date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,43.8,43.81,43.3,43.46,421700.0,29.7587,29.7655,29.419,29.5277,421700.0
2005-01-03 09:40:00,43.49,43.65,43.4,43.47,311100.0,29.5481,29.6568,29.487,29.5345,311100.0
2005-01-03 09:50:00,43.47,43.49,43.4,43.44,172200.0,29.5345,29.5481,29.487,29.5141,172200.0
2005-01-03 10:00:00,43.44,43.45,43.22,43.29,290800.0,29.5141,29.5209,29.3647,29.4122,290800.0
2005-01-03 10:10:00,43.3,43.34,43.23,43.32,303000.0,29.419,29.4462,29.3715,29.4326,303000.0
2005-01-03 10:20:00,43.32,43.47,43.31,43.4,182100.0,29.4326,29.5345,29.4258,29.487,182100.0
2005-01-03 10:30:00,43.4,43.46,43.35,43.42,161000.0,29.487,29.5277,29.453,29.5006,161000.0
2005-01-03 10:40:00,43.42,43.42,43.29,43.3,79700.0,29.5006,29.5006,29.4122,29.419,79700.0
2005-01-03 10:50:00,43.3,43.3,43.12,43.12,201400.0,29.419,29.419,29.2967,29.2967,201400.0
2005-01-03 11:00:00,43.12,43.14,43.02,43.04,204000.0,29.2967,29.3103,29.2288,29.2424,204000.0
2005-01-03 11:10:00,43.03,43.18,43.02,43.16,179300.0,29.2356,29.3375,29.2288,29.3239,179300.0
2005-01-03 11:20:00,43.15,43.16,43.08,43.12,219000.0,29.3171,29.3239,29.2695,29.2967,219000.0
2005-01-03 11:30:00,43.12,43.15,43.05,43.06,76000.0,29.2967,29.3171,29.2492,29.256,76000.0
2005-01-03 11:40:00,43.05,43.06,42.95,43.02,263200.0,29.2492,29.256,29.1812,29.2288,263200.0
2005-01-03 11:50:00,43.0,43.04,42.98,42.98,94400.0,29.2152,29.2424,29.2016,29.2016,94400.0
2005-01-03 12:00:00,42.98,42.98,42.83,42.91,253300.0,29.2016,29.2016,29.0997,29.154,253300.0
2005-01-03 12:10:00,42.92,42.92,42.86,42.86,116800.0,29.1608,29.1608,29.1201,29.1201,116800.0
2005-01-03 12:20:00,42.85,42.89,42.8,42.85,160500.0,29.1133,29.1405,29.0793,29.1133,160500.0
2005-01-03 12:30:00,42.84,42.88,42.72,42.72,120300.0,29.1065,29.1337,29.025,29.025,120300.0
2005-01-03 12:40:00,42.73,42.75,42.59,42.72,231700.0,29.0317,29.0453,28.9366,29.025,231700.0
2005-01-03 12:50:00,42.72,42.84,42.72,42.81,111600.0,29.025,29.1065,29.025,29.0861,111600.0
2005-01-03 13:00:00,42.8,42.84,42.74,42.74,117500.0,29.0793,29.1065,29.0385,29.0385,117500.0
2005-01-03 13:10:00,42.74,42.76,42.68,42.74,153400.0,29.0385,29.0521,28.9978,29.0385,153400.0
2005-01-03 13:20:00,42.75,42.76,42.62,42.62,117300.0,29.0453,29.0521,28.957,28.957,117300.0
2005-01-03 13:30:00,42.63,42.69,42.63,42.66,69000.0,28.9638,29.0046,28.9638,28.9842,69000.0
2005-01-03 13:40:00,42.67,42.71,42.62,42.7,58600.0,28.991,29.0182,28.957,29.0114,58600.0
2005-01-03 13:50:00,42.7,42.7,42.6,42.62,52300.0,29.0114,29.0114,28.9434,28.957,52300.0
2005-01-03 14:00:00,42.62,42.64,42.45,42.45,161000.0,28.957,28.9706,28.8415,28.8415,161000.0
2005-01-03 14:10:00,42.45,42.56,42.45,42.45,216700.0,28.8415,28.9162,28.8415,28.8415,216700.0
2005-01-03 14:20:00,42.44,42.46,42.26,42.27,329300.0,28.8347,28.8483,28.7124,28.7192,329300.0
2005-01-03 14:30:00,42.27,42.44,42.25,42.44,821100.0,28.7192,28.8347,28.7056,28.8347,821100.0
2005-01-03 14:40:00,42.44,42.44,42.34,42.35,201100.0,28.8347,28.8347,28.7668,28.7736,201100.0
2005-01-03 14:50:00,42.34,42.36,42.24,42.25,233500.0,28.7668,28.7804,28.6988,28.7056,233500.0
2005-01-03 15:00:00,42.24,42.33,42.22,42.32,194200.0,28.6988,28.76,28.6852,28.7532,194200.0
2005-01-03 15:10:00,42.3,42.39,42.29,42.35,374200.0,28.7396,28.8007,28.7328,28.7736,374200.0
2005-01-03 15:20:00,42.33,42.39,42.3,42.32,322700.0,28.76,28.8007,28.7396,28.7532,322700.0
2005-01-03 15:30:00,42.34,42.37,42.27,42.33,363700.0,28.7668,28.7872,28.7192,28.76,363700.0
2005-01-03 15:40:00,42.32,42.38,42.29,42.37,443800.0,28.7532,28.794,28.7328,28.7872,443800.0
2005-01-03 15:50:00,42.37,42.4,42.34,42.38,461900.0,28.7872,28.8075,28.7668,28.794,461900.0
2005-01-04 09:30:00,42.4,42.4,42.07,42.11,509000.0,28.8075,28.8075,28.5833,28.6105,509000.0
2005-01-04 09:40:00,42.15,42.39,42.13,42.35,440300.0,28.6377,28.8007,28.6241,28.7736,440300.0
2005-01-04 09:50:00,42.36,42.69,42.34,42.55,545000.0,28.7804,29.0046,28.7668,28.9095,545000.0
2005-01-04 10:00:00,42.53,42.54,42.26,42.36,266100.0,28.8959,28.9027,28.7124,28.7804,266100.0
2005-01-04 10:10:00,42.36,42.36,41.99,41.99,342000.0,28.7804,28.7804,28.529,28.529,342000.0
2005-01-04 10:20:00,42.0,42.05,41.77,41.78,420700.0,28.5358,28.5697,28.3795,28.3863,420700.0
2005-01-04 10:30:00,41.78,41.94,41.7,41.85,410600.0,28.3863,28.495,28.3319,28.4339,410600.0
2005-01-04 10:40:00,41.85,41.86,41.67,41.72,267800.0,28.4339,28.4407,28.3116,28.3455,267800.0
2005-01-04 10:50:00,41.74,41.74,41.58,41.6,320100.0,28.3591,28.3591,28.2504,28.264,320100.0
2005-01-04 11:00:00,41.6,41.74,41.44,41.68,356400.0,28.264,28.3591,28.1553,28.3184,356400.0
2005-01-04 11:10:00,41.67,41.79,41.67,41.68,254300.0,28.3116,28.3931,28.3116,28.3184,254300.0
2005-01-04 11:20:00,41.68,41.84,41.5,41.53,244700.0,28.3184,28.4271,28.1961,28.2164,244700.0
2005-01-04 11:30:00,41.55,41.74,41.5,41.74,240500.0,28.23,28.3591,28.1961,28.3591,240500.0
2005-01-04 11:40:00,41.73,41.78,41.7,41.74,75200.0,28.3523,28.3863,28.3319,28.3591,75200.0
2005-01-04 11:50:00,41.74,41.77,41.68,41.77,131900.0,28.3591,28.3795,28.3184,28.3795,131900.0
2005-01-04 12:00:00,41.77,41.77,41.58,41.65,144600.0,28.3795,28.3795,28.2504,28.298,144600.0
2005-01-04 12:10:00,41.66,41.75,41.58,41.73,132100.0,28.3048,28.3659,28.2504,28.3523,132100.0
2005-01-04 12:20:00,41.73,41.94,41.73,41.76,225200.0,28.3523,28.495,28.3523,28.3727,225200.0
2005-01-04 12:30:00,41.76,42.04,41.68,42.02,236200.0,28.3727,28.5629,28.3184,28.5494,236200.0
2005-01-04 12:40:00,42.02,42.07,41.82,41.94,235700.0,28.5494,28.5833,28.4135,28.495,235700.0
2005-01-04 12:50:00,41.94,42.03,41.91,42.0,268900.0,28.495,28.5562,28.4746,28.5358,268900.0
2005-01-04 13:00:00,42.0,42.09,42.0,42.04,297700.0,28.5358,28.5969,28.5358,28.5629,297700.0
2005-01-04 13:10:00,42.04,42.06,41.98,42.02,222800.0,28.5629,28.5765,28.5222,28.5494,222800.0
2005-01-04 13:20:00,42.03,42.04,41.88,41.97,134400.0,28.5562,28.5629,28.4542,28.5154,134400.0
2005-01-04 13:30:00,41.98,42.04,41.9,41.94,154800.0,28.5222,28.5629,28.4678,28.495,154800.0
2005-01-04 13:40:00,41.94,41.98,41.93,41.93,80600.0,28.495,28.5222,28.4882,28.4882,80600.0
2005-01-04 13:50:00,41.94,41.95,41.72,41.77,201200.0,28.495,28.5018,28.3455,28.3795,201200.0
2005-01-04 14:00:00,41.76,41.77,41.61,41.64,151600.0,28.3727,28.3795,28.2708,28.2912,151600.0
2005-01-04 14:10:00,41.64,41.72,41.63,41.7,129800.0,28.2912,28.3455,28.2844,28.3319,129800.0
2005-01-04 14:20:00,41.7,41.74,41.63,41.67,136600.0,28.3319,28.3591,28.2844,28.3116,136600.0
2005-01-04 14:30:00,41.67,41.71,41.66,41.69,123700.0,28.3116,28.3387,28.3048,28.3251,123700.0
2005-01-04 14:40:00,41.69,41.7,41.52,41.63,181400.0,28.3251,28.3319,28.2096,28.2844,181400.0
2005-01-04 14:50:00,41.64,41.72,41.62,41.7,150500.0,28.2912,28.3455,28.2776,28.3319,150500.0
2005-01-04 15:00:00,41.71,41.74,41.65,41.7,109200.0,28.3387,28.3591,28.298,28.3319,109200.0
2005-01-04 15:10:00,41.72,41.73,41.62,41.64,144700.0,28.3455,28.3523,28.2776,28.2912,144700.0
2005-01-04 15:20:00,41.64,41.66,41.53,41.58,166500.0,28.2912,28.3048,28.2164,28.2504,166500.0
2005-01-04 15:30:00,41.59,41.61,41.5,41.57,1413800.0,28.2572,28.2708,28.1961,28.2436,1413800.0
2005-01-04 15:40:00,41.56,41.59,41.44,41.45,287000.0,28.2368,28.2572,28.1553,28.1621,287000.0
2005-01-04 15:50:00,41.45,41.61,41.44,41.56,328200.0,28.1621,28.2708,28.1553,28.2368,328200.0
2005-01-05 09:30:00,42.0,42.0,41.65,41.76,392700.0,28.5358,28.5358,28.298,28.3727,392700.0
2005-01-05 09:40:00,41.75,41.8,41.61,41.74,210500.0,28.3659,28.3999,28.2708,28.3591,210500.0
2005-01-05 09:50:00,41.74,41.92,41.72,41.8,165000.0,28.3591,28.4814,28.3455,28.3999,165000.0
2005-01-05 10:00:00,41.8,41.92,41.73,41.88,141800.0,28.3999,28.4814,28.3523,28.4542,141800.0
2005-01-05 10:10:00,41.9,41.97,41.8,41.9,133100.0,28.4678,28.5154,28.3999,28.4678,133100.0
2005-01-05 10:20:00,41.92,42.17,41.92,42.04,219200.0,28.4814,28.6513,28.4814,28.5629,219200.0
2005-01-05 10:30:00,42.01,42.15,42.01,42.02,131000.0,28.5426,28.6377,28.5426,28.5494,131000.0
2005-01-05 10:40:00,42.01,42.09,41.9,41.92,151400.0,28.5426,28.5969,28.4678,28.4814,151400.0
2005-01-05 10:50:00,41.94,42.3,41.94,42.22,215600.0,28.495,28.7396,28.495,28.6852,215600.0
2005-01-05 11:00:00,42.21,42.46,42.16,42.44,167200.0,28.6784,28.8483,28.6445,28.8347,167200.0
2005-01-05 11:10:00,42.43,42.44,42.26,42.3,172800.0,28.8279,28.8347,28.7124,28.7396,172800.0
2005-01-05 11:20:00,42.29,42.31,42.25,42.27,88100.0,28.7328,28.7464,28.7056,28.7192,88100.0
2005-01-05 11:30:00,42.27,42.27,41.94,41.94,158300.0,28.7192,28.7192,28.495,28.495,158300.0
2005-01-05 11:40:00,41.94,42.1,41.92,42.07,169500.0,28.495,28.6037,28.4814,28.5833,169500.0
2005-01-05 11:50:00,42.07,42.1,42.01,42.04,87400.0,28.5833,28.6037,28.5426,28.5629,87400.0
2005-01-05 12:00:00,42.04,42.16,42.0,42.14,77800.0,28.5629,28.6445,28.5358,28.6309,77800.0
2005-01-05 12:10:00,42.12,42.19,42.12,42.17,56500.0,28.6173,28.6649,28.6173,28.6513,56500.0
2005-01-05 12:20:00,42.17,42.25,42.12,42.12,126200.0,28.6513,28.7056,28.6173,28.6173,126200.0
2005-01-05 12:30:00,42.09,42.1,42.01,42.04,155900.0,28.5969,28.6037,28.5426,28.5629,155900.0
2005-01-05 12:40:00,42.04,42.07,42.02,42.04,114300.0,28.5629,28.5833,28.5494,28.5629,114300.0
2005-01-05 12:50:00,42.05,42.07,42.01,42.02,72200.0,28.5697,28.5833,28.5426,28.5494,72200.0
2005-01-05 13:00:00,42.03,42.16,41.99,42.11,115900.0,28.5562,28.6445,28.529,28.6105,115900.0
2005-01-05 13:10:00,42.1,42.11,41.96,41.97,70200.0,28.6037,28.6105,28.5086,28.5154,70200.0
2005-01-05 13:20:00,41.96,42.04,41.94,42.03,116400.0,28.5086,28.5629,28.495,28.5562,116400.0
2005-01-05 13:30:00,42.04,42.08,42.01,42.03,67600.0,28.5629,28.5901,28.5426,28.5562,67600.0
2005-01-05 13:40:00,42.01,42.02,41.95,41.97,68600.0,28.5426,28.5494,28.5018,28.5154,68600.0
2005-01-05 13:50:00,41.97,42.0,41.84,41.87,104900.0,28.5154,28.5358,28.4271,28.4474,104900.0
2005-01-05 14:00:00,41.86,41.93,41.83,41.9,101500.0,28.4407,28.4882,28.4203,28.4678,101500.0
2005-01-05 14:10:00,41.9,41.9,41.88,41.88,58400.0,28.4678,28.4678,28.4542,28.4542,58400.0
2005-01-05 14:20:00,41.88,41.9,41.82,41.88,47600.0,28.4542,28.4678,28.4135,28.4542,47600.0
2005-01-05 14:30:00,41.88,41.89,41.87,41.87,28200.0,28.4542,28.461,28.4474,28.4474,28200.0
2005-01-05 14:40:00,41.87,41.88,41.74,41.85,77100.0,28.4474,28.4542,28.3591,28.4339,77100.0
2005-01-05 14:50:00,41.85,41.88,41.75,41.86,61500.0,28.4339,28.4542,28.3659,28.4407,61500.0
2005-01-05 15:00:00,41.86,41.9,41.82,41.83,102300.0,28.4407,28.4678,28.4135,28.4203,102300.0
2005-01-05 15:10:00,41.84,41.96,41.84,41.89,89800.0,28.4271,28.5086,28.4271,28.461,89800.0
2005-01-05 15:20:00,41.89,41.9,41.8,41.8,79700.0,28.461,28.4678,28.3999,28.3999,79700.0
2005-01-05 15:30:00,41.8,41.86,41.78,41.79,82900.0,28.3999,28.4407,28.3863,28.3931,82900.0
2005-01-05 15:40:00,41.79,41.82,41.75,41.78,80600.0,28.3931,28.4135,28.3659,28.3863,80600.0
2005-01-05 15:50:00,41.78,41.81,41.66,41.72,199500.0,28.3863,28.4067,28.3048,28.3455,199500.0
2005-01-06 09:30:00,41.6,42.47,41.57,41.7,318000.0,28.264,28.8551,28.2436,28.3319,318000.0
2005-01-06 09:40:00,41.73,41.79,41.62,41.71,153800.0,28.3523,28.3931,28.2776,28.3387,153800.0
2005-01-06 09:50:00,41.71,41.94,41.64,41.8,165400.0,28.3387,28.495,28.2912,28.3999,165400.0
2005-01-06 10:00:00,41.8,41.84,41.58,41.59,189000.0,28.3999,28.4271,28.2504,28.2572,189000.0
2005-01-06 10:10:00,41.59,41.63,41.38,41.43,269700.0,28.2572,28.2844,28.1145,28.1485,269700.0
2005-01-06 10:20:00,41.42,41.54,41.4,41.42,182700.0,28.1417,28.2232,28.1281,28.1417,182700.0
2005-01-06 10:30:00,41.41,41.53,41.38,41.51,141800.0,28.1349,28.2164,28.1145,28.2029,141800.0
2005-01-06 10:40:00,41.52,41.53,41.31,41.33,218200.0,28.2096,28.2164,28.067,28.0806,218200.0
2005-01-06 10:50:00,41.32,41.48,41.26,41.4,306000.0,28.0738,28.1825,28.033,28.1281,306000.0
2005-01-06 11:00:00,41.4,41.62,41.39,41.54,215800.0,28.1281,28.2776,28.1213,28.2232,215800.0
2005-01-06 11:10:00,41.54,41.82,41.53,41.72,222400.0,28.2232,28.4135,28.2164,28.3455,222400.0
2005-01-06 11:20:00,41.73,41.88,41.71,41.88,141000.0,28.3523,28.4542,28.3387,28.4542,141000.0
2005-01-06 11:30:00,41.87,41.95,41.69,41.69,131500.0,28.4474,28.5018,28.3251,28.3251,131500.0
2005-01-06 11:40:00,41.69,41.73,41.59,41.72,109700.0,28.3251,28.3523,28.2572,28.3455,109700.0
2005-01-06 11:50:00,41.72,41.73,41.66,41.69,37100.0,28.3455,28.3523,28.3048,28.3251,37100.0
2005-01-06 12:00:00,41.69,41.72,41.66,41.67,66900.0,28.3251,28.3455,28.3048,28.3116,66900.0
2005-01-06 12:10:00,41.67,41.67,41.58,41.6,61300.0,28.3116,28.3116,28.2504,28.264,61300.0
2005-01-06 12:20:00,41.6,41.63,41.58,41.61,53500.0,28.264,28.2844,28.2504,28.2708,53500.0
2005-01-06 12:30:00,41.61,41.61,41.46,41.48,109200.0,28.2708,28.2708,28.1689,28.1825,109200.0
2005-01-06 12:40:00,41.48,41.56,41.48,41.54,76400.0,28.1825,28.2368,28.1825,28.2232,76400.0
2005-01-06 12:50:00,41.55,41.6,41.49,41.53,72800.0,28.23,28.264,28.1893,28.2164,72800.0
2005-01-06 13:00:00,41.53,41.54,41.48,41.5,86500.0,28.2164,28.2232,28.1825,28.1961,86500.0
2005-01-06 13:10:00,41.5,41.5,41.44,41.5,107000.0,28.1961,28.1961,28.1553,28.1961,107000.0
2005-01-06 13:20:00,41.49,41.5,41.46,41.47,77800.0,28.1893,28.1961,28.1689,28.1757,77800.0
2005-01-06 13:30:00,41.48,41.48,41.47,41.47,41900.0,28.1825,28.1825,28.1757,28.1757,41900.0
2005-01-06 13:40:00,41.48,41.58,41.47,41.58,69600.0,28.1825,28.2504,28.1757,28.2504,69600.0
2005-01-06 13:50:00,41.58,41.63,41.57,41.59,77000.0,28.2504,28.2844,28.2436,28.2572,77000.0
2005-01-06 14:00:00,41.6,41.6,41.53,41.58,89000.0,28.264,28.264,28.2164,28.2504,89000.0
2005-01-06 14:10:00,41.58,41.66,41.57,41.66,79300.0,28.2504,28.3048,28.2436,28.3048,79300.0
2005-01-06 14:20:00,41.66,41.7,41.64,41.7,59500.0,28.3048,28.3319,28.2912,28.3319,59500.0
2005-01-06 14:30:00,41.71,41.72,41.64,41.69,43900.0,28.3387,28.3455,28.2912,28.3251,43900.0
2005-01-06 14:40:00,41.69,41.69,41.55,41.56,59400.0,28.3251,28.3251,28.23,28.2368,59400.0
2005-01-06 14:50:00,41.56,41.58,41.41,41.44,128300.0,28.2368,28.2504,28.1349,28.1553,128300.0
2005-01-06 15:00:00,41.47,41.52,41.42,41.5,69400.0,28.1757,28.2096,28.1417,28.1961,69400.0
2005-01-06 15:10:00,41.5,41.51,41.44,41.44,51800.0,28.1961,28.2029,28.1553,28.1553,51800.0
2005-01-06 15:20:00,41.43,41.45,41.41,41.44,76000.0,28.1485,28.1621,28.1349,28.1553,76000.0
2005-01-06 15:30:00,41.44,41.48,41.42,41.48,113700.0,28.1553,28.1825,28.1417,28.1825,113700.0
2005-01-06 15:40:00,41.47,41.63,41.47,41.61,137600.0,28.1757,28.2844,28.1757,28.2708,137600.0
2005-01-06 15:50:00,41.61,41.67,41.58,41.58,227300.0,28.2708,28.3116,28.2504,28.2504,227300.0
2005-01-07 09:30:00,41.96,42.17,41.96,42.1,429700.0,28.5086,28.6513,28.5086,28.6037,429700.0
2005-01-07 09:40:00,42.1,42.44,42.1,42.34,340400.0,28.6037,28.8347,28.6037,28.7668,340400.0
2005-01-07 09:50:00,42.3,42.32,41.96,41.96,311300.0,28.7396,28.7532,28.5086,28.5086,311300.0
2005-01-07 10:00:00,41.95,42.08,41.86,41.87,238900.0,28.5018,28.5901,28.4407,28.4474,238900.0
2005-01-07 10:10:00,41.82,41.87,41.64,41.79,319200.0,28.4135,28.4474,28.2912,28.3931,319200.0
2005-01-07 10:20:00,41.8,41.8,41.41,41.51,237600.0,28.3999,28.3999,28.1349,28.2029,237600.0
2005-01-07 10:30:00,41.51,41.74,41.45,41.63,234300.0,28.2029,28.3591,28.1621,28.2844,234300.0
2005-01-07 10:40:00,41.62,41.7,41.45,41.7,211700.0,28.2776,28.3319,28.1621,28.3319,211700.0
2005-01-07 10:50:00,41.7,41.76,41.61,41.66,195200.0,28.3319,28.3727,28.2708,28.3048,195200.0
2005-01-07 11:00:00,41.66,41.8,41.65,41.77,216400.0,28.3048,28.3999,28.298,28.3795,216400.0
2005-01-07 11:10:00,41.77,41.88,41.74,41.81,143700.0,28.3795,28.4542,28.3591,28.4067,143700.0
2005-01-07 11:20:00,41.8,41.84,41.75,41.83,81800.0,28.3999,28.4271,28.3659,28.4203,81800.0
2005-01-07 11:30:00,41.84,41.84,41.69,41.69,127400.0,28.4271,28.4271,28.3251,28.3251,127400.0
2005-01-07 11:40:00,41.69,41.7,41.65,41.65,58700.0,28.3251,28.3319,28.298,28.298,58700.0
2005-01-07 11:50:00,41.65,41.69,41.62,41.69,90100.0,28.298,28.3251,28.2776,28.3251,90100.0
2005-01-07 12:00:00,41.69,41.73,41.68,41.69,84800.0,28.3251,28.3523,28.3184,28.3251,84800.0
2005-01-07 12:10:00,41.69,41.69,41.63,41.63,81400.0,28.3251,28.3251,28.2844,28.2844,81400.0
2005-01-07 12:20:00,41.62,41.62,41.53,41.54,102500.0,28.2776,28.2776,28.2164,28.2232,102500.0
2005-01-07 12:30:00,41.55,41.6,41.5,41.55,121100.0,28.23,28.264,28.1961,28.23,121100.0
2005-01-07 12:40:00,41.55,41.58,41.53,41.58,83800.0,28.23,28.2504,28.2164,28.2504,83800.0
2005-01-07 12:50:00,41.58,41.59,41.48,41.49,75000.0,28.2504,28.2572,28.1825,28.1893,75000.0
2005-01-07 13:00:00,41.47,41.57,41.46,41.55,83800.0,28.1757,28.2436,28.1689,28.23,83800.0
2005-01-07 13:10:00,41.56,41.79,41.55,41.79,221900.0,28.2368,28.3931,28.23,28.3931,221900.0
2005-01-07 13:20:00,41.8,41.84,41.7,41.7,115700.0,28.3999,28.4271,28.3319,28.3319,115700.0
2005-01-07 13:30:00,41.7,41.78,41.67,41.67,80300.0,28.3319,28.3863,28.3116,28.3116,80300.0
2005-01-07 13:40:00,41.68,41.74,41.65,41.73,106700.0,28.3184,28.3591,28.298,28.3523,106700.0
2005-01-07 13:50:00,41.72,41.74,41.65,41.66,55700.0,28.3455,28.3591,28.298,28.3048,55700.0
2005-01-07 14:00:00,41.67,41.67,41.59,41.61,69500.0,28.3116,28.3116,28.2572,28.2708,69500.0
2005-01-07 14:10:00,41.59,41.66,41.58,41.64,54400.0,28.2572,28.3048,28.2504,28.2912,54400.0
2005-01-07 14:20:00,41.64,41.72,41.61,41.72,47400.0,28.2912,28.3455,28.2708,28.3455,47400.0
2005-01-07 14:30:00,41.73,41.8,41.66,41.68,98500.0,28.3523,28.3999,28.3048,28.3184,98500.0
2005-01-07 14:40:00,41.69,41.72,41.62,41.68,48500.0,28.3251,28.3455,28.2776,28.3184,48500.0
2005-01-07 14:50:00,41.69,41.73,41.61,41.63,53600.0,28.3251,28.3523,28.2708,28.2844,53600.0
2005-01-07 15:00:00,41.64,41.64,41.48,41.51,111100.0,28.2912,28.2912,28.1825,28.2029,111100.0
2005-01-07 15:10:00,41.51,41.58,41.5,41.56,90700.0,28.2029,28.2504,28.1961,28.2368,90700.0
2005-01-07 15:20:00,41.56,41.57,41.5,41.54,88100.0,28.2368,28.2436,28.1961,28.2232,88100.0
2005-01-07 15:30:00,41.54,41.6,41.54,41.57,99400.0,28.2232,28.264,28.2232,28.2436,99400.0
2005-01-07 15:40:00,41.56,41.61,41.38,41.41,261400.0,28.2368,28.2708,28.1145,28.1349,261400.0
2005-01-07 15:50:00,41.42,41.5,41.39,41.48,223300.0,28.1417,28.1961,28.1213,28.1825,223300.0
2005-01-10 09:30:00,41.83,41.92,41.79,41.87,289100.0,28.4203,28.4814,28.3931,28.4474,289100.0
2005-01-10 09:40:00,41.85,42.09,41.85,42.09,306700.0,28.4339,28.5969,28.4339,28.5969,306700.0
2005-01-10 09:50:00,42.09,42.12,41.86,41.88,267100.0,28.5969,28.6173,28.4407,28.4542,267100.0
2005-01-10 10:00:00,41.89,41.9,41.72,41.88,264500.0,28.461,28.4678,28.3455,28.4542,264500.0
2005-01-10 10:10:00,41.88,42.0,41.87,41.88,270300.0,28.4542,28.5358,28.4474,28.4542,270300.0
2005-01-10 10:20:00,41.88,41.89,41.75,41.78,191100.0,28.4542,28.461,28.3659,28.3863,191100.0
2005-01-10 10:30:00,41.78,41.81,41.57,41.57,153800.0,28.3863,28.4067,28.2436,28.2436,153800.0
2005-01-10 10:40:00,41.57,41.8,41.56,41.8,168300.0,28.2436,28.3999,28.2368,28.3999,168300.0
2005-01-10 10:50:00,41.78,41.86,41.76,41.84,157900.0,28.3863,28.4407,28.3727,28.4271,157900.0
2005-01-10 11:00:00,41.83,41.86,41.77,41.86,106800.0,28.4203,28.4407,28.3795,28.4407,106800.0
2005-01-10 11:10:00,41.86,41.94,41.85,41.89,173200.0,28.4407,28.495,28.4339,28.461,173200.0
2005-01-10 11:20:00,41.85,41.89,41.78,41.84,185300.0,28.4339,28.461,28.3863,28.4271,185300.0
2005-01-10 11:30:00,41.83,41.91,41.82,41.82,114600.0,28.4203,28.4746,28.4135,28.4135,114600.0
2005-01-10 11:40:00,41.83,41.85,41.79,41.79,104400.0,28.4203,28.4339,28.3931,28.3931,104400.0
2005-01-10 11:50:00,41.8,41.91,41.79,41.9,99300.0,28.3999,28.4746,28.3931,28.4678,99300.0
2005-01-10 12:00:00,41.89,41.93,41.86,41.9,58400.0,28.461,28.4882,28.4407,28.4678,58400.0
2005-01-10 12:10:00,41.9,41.9,41.78,41.79,96100.0,28.4678,28.4678,28.3863,28.3931,96100.0
2005-01-10 12:20:00,41.81,41.81,41.65,41.69,149900.0,28.4067,28.4067,28.298,28.3251,149900.0
2005-01-10 12:30:00,41.7,41.71,41.65,41.65,37500.0,28.3319,28.3387,28.298,28.298,37500.0
2005-01-10 12:40:00,41.65,41.67,41.59,41.6,59500.0,28.298,28.3116,28.2572,28.264,59500.0
2005-01-10 12:50:00,41.6,41.61,41.56,41.6,66900.0,28.264,28.2708,28.2368,28.264,66900.0
2005-01-10 13:00:00,41.6,41.67,41.59,41.66,101000.0,28.264,28.3116,28.2572,28.3048,101000.0
2005-01-10 13:10:00,41.66,41.68,41.65,41.68,43400.0,28.3048,28.3184,28.298,28.3184,43400.0
2005-01-10 13:20:00,41.68,41.74,41.68,41.73,53800.0,28.3184,28.3591,28.3184,28.3523,53800.0
2005-01-10 13:30:00,41.73,41.75,41.72,41.73,40300.0,28.3523,28.3659,28.3455,28.3523,40300.0
2005-01-10 13:40:00,41.74,41.75,41.7,41.7,107500.0,28.3591,28.3659,28.3319,28.3319,107500.0
2005-01-10 13:50:00,41.71,41.71,41.65,41.7,67800.0,28.3387,28.3387,28.298,28.3319,67800.0
2005-01-10 14:00:00,41.71,41.75,41.68,41.68,113300.0,28.3387,28.3659,28.3184,28.3184,113300.0
2005-01-10 14:10:00,41.69,41.69,41.65,41.65,65100.0,28.3251,28.3251,28.298,28.298,65100.0
2005-01-10 14:20:00,41.66,41.66,41.52,41.55,123800.0,28.3048,28.3048,28.2096,28.23,123800.0
2005-01-10 14:30:00,41.55,41.59,41.51,41.56,87800.0,28.23,28.2572,28.2029,28.2368,87800.0
2005-01-10 14:40:00,41.56,41.63,41.54,41.62,45500.0,28.2368,28.2844,28.2232,28.2776,45500.0
2005-01-10 14:50:00,41.63,41.63,41.54,41.57,55500.0,28.2844,28.2844,28.2232,28.2436,55500.0
2005-01-10 15:00:00,41.57,41.61,41.55,41.58,60700.0,28.2436,28.2708,28.23,28.2504,60700.0
2005-01-10 15:10:00,41.57,41.61,41.56,41.57,81200.0,28.2436,28.2708,28.2368,28.2436,81200.0
2005-01-10 15:20:00,41.58,41.58,41.41,41.42,138800.0,28.2504,28.2504,28.1349,28.1417,138800.0
2005-01-10 15:30:00,41.42,41.44,41.37,41.43,156900.0,28.1417,28.1553,28.1077,28.1485,156900.0
2005-01-10 15:40:00,41.43,41.61,41.42,41.59,162700.0,28.1485,28.2708,28.1417,28.2572,162700.0
2005-01-10 15:50:00,41.6,41.63,41.56,41.62,225300.0,28.264,28.2844,28.2368,28.2776,225300.0
2005-01-11 09:30:00,41.94,42.2,41.92,42.18,360100.0,28.495,28.6717,28.4814,28.6581,360100.0
2005-01-11 09:40:00,42.17,42.17,41.97,41.99,235200.0,28.6513,28.6513,28.5154,28.529,235200.0
2005-01-11 09:50:00,41.99,42.07,41.95,41.96,242100.0,28.529,28.5833,28.5018,28.5086,242100.0
2005-01-11 10:00:00,41.96,41.97,41.85,41.92,205200.0,28.5086,28.5154,28.4339,28.4814,205200.0
2005-01-11 10:10:00,41.92,42.1,41.91,42.04,205100.0,28.4814,28.6037,28.4746,28.5629,205100.0
2005-01-11 10:20:00,42.03,42.15,42.03,42.1,173800.0,28.5562,28.6377,28.5562,28.6037,173800.0
2005-01-11 10:30:00,42.11,42.24,42.11,42.22,212600.0,28.6105,28.6988,28.6105,28.6852,212600.0
2005-01-11 10:40:00,42.21,42.23,42.11,42.18,82100.0,28.6784,28.692,28.6105,28.6581,82100.0
2005-01-11 10:50:00,42.18,42.24,42.11,42.22,214400.0,28.6581,28.6988,28.6105,28.6852,214400.0
2005-01-11 11:00:00,42.22,42.27,42.2,42.22,94100.0,28.6852,28.7192,28.6717,28.6852,94100.0
2005-01-11 11:10:00,42.21,42.26,42.19,42.2,82600.0,28.6784,28.7124,28.6649,28.6717,82600.0
2005-01-11 11:20:00,42.21,42.3,42.2,42.3,106400.0,28.6784,28.7396,28.6717,28.7396,106400.0
2005-01-11 11:30:00,42.31,42.36,42.26,42.36,104700.0,28.7464,28.7804,28.7124,28.7804,104700.0
2005-01-11 11:40:00,42.35,42.46,42.35,42.45,158700.0,28.7736,28.8483,28.7736,28.8415,158700.0
2005-01-11 11:50:00,42.44,42.5,42.44,42.48,129300.0,28.8347,28.8755,28.8347,28.8619,129300.0
2005-01-11 12:00:00,42.48,42.49,42.29,42.34,139300.0,28.8619,28.8687,28.7328,28.7668,139300.0
2005-01-11 12:10:00,42.35,42.37,42.3,42.33,69100.0,28.7736,28.7872,28.7396,28.76,69100.0
2005-01-11 12:20:00,42.32,42.34,42.26,42.29,123600.0,28.7532,28.7668,28.7124,28.7328,123600.0
2005-01-11 12:30:00,42.29,42.31,42.2,42.22,186600.0,28.7328,28.7464,28.6717,28.6852,186600.0
2005-01-11 12:40:00,42.22,42.28,42.2,42.27,80800.0,28.6852,28.726,28.6717,28.7192,80800.0
2005-01-11 12:50:00,42.27,42.3,42.26,42.28,54600.0,28.7192,28.7396,28.7124,28.726,54600.0
2005-01-11 13:00:00,42.28,42.35,42.26,42.33,139300.0,28.726,28.7736,28.7124,28.76,139300.0
2005-01-11 13:10:00,42.32,42.38,42.3,42.35,91400.0,28.7532,28.794,28.7396,28.7736,91400.0
2005-01-11 13:20:00,42.35,42.42,42.34,42.37,68000.0,28.7736,28.8211,28.7668,28.7872,68000.0
2005-01-11 13:30:00,42.38,42.42,42.33,42.35,116800.0,28.794,28.8211,28.76,28.7736,116800.0
2005-01-11 13:40:00,42.35,42.44,42.34,42.42,78200.0,28.7736,28.8347,28.7668,28.8211,78200.0
2005-01-11 13:50:00,42.43,42.47,42.41,42.44,112100.0,28.8279,28.8551,28.8143,28.8347,112100.0
2005-01-11 14:00:00,42.44,42.52,42.44,42.51,162600.0,28.8347,28.8891,28.8347,28.8823,162600.0
2005-01-11 14:10:00,42.51,42.53,42.48,42.5,91600.0,28.8823,28.8959,28.8619,28.8755,91600.0
2005-01-11 14:20:00,42.5,42.51,42.41,42.41,91700.0,28.8755,28.8823,28.8143,28.8143,91700.0
2005-01-11 14:30:00,42.42,42.42,42.33,42.35,89200.0,28.8211,28.8211,28.76,28.7736,89200.0
2005-01-11 14:40:00,42.35,42.45,42.34,42.4,81900.0,28.7736,28.8415,28.7668,28.8075,81900.0
2005-01-11 14:50:00,42.4,42.44,42.36,42.44,159000.0,28.8075,28.8347,28.7804,28.8347,159000.0
2005-01-11 15:00:00,42.43,42.45,42.42,42.44,61500.0,28.8279,28.8415,28.8211,28.8347,61500.0
2005-01-11 15:10:00,42.44,42.5,42.43,42.49,102900.0,28.8347,28.8755,28.8279,28.8687,102900.0
2005-01-11 15:20:00,42.48,42.55,42.48,42.52,179600.0,28.8619,28.9095,28.8619,28.8891,179600.0
2005-01-11 15:30:00,42.51,42.52,42.44,42.45,157900.0,28.8823,28.8891,28.8347,28.8415,157900.0
2005-01-11 15:40:00,42.45,42.47,42.44,42.45,96500.0,28.8415,28.8551,28.8347,28.8415,96500.0
2005-01-11 15:50:00,42.46,42.46,42.33,42.43,307700.0,28.8483,28.8483,28.76,28.8279,307700.0
2005-01-12 09:30:00,43.0,43.15,42.82,42.83,608200.0,29.2152,29.3171,29.0929,29.0997,608200.0
2005-01-12 09:40:00,42.86,42.87,42.55,42.83,278600.0,29.1201,29.1269,28.9095,29.0997,278600.0
2005-01-12 09:50:00,42.83,42.95,42.79,42.92,329600.0,29.0997,29.1812,29.0725,29.1608,329600.0
2005-01-12 10:00:00,42.91,43.01,42.84,42.93,414400.0,29.154,29.222,29.1065,29.1676,414400.0
2005-01-12 10:10:00,42.93,43.03,42.79,42.87,222000.0,29.1676,29.2356,29.0725,29.1269,222000.0
2005-01-12 10:20:00,42.86,42.87,42.6,42.83,256600.0,29.1201,29.1269,28.9434,29.0997,256600.0
2005-01-12 10:30:00,42.83,42.86,42.71,42.76,148300.0,29.0997,29.1201,29.0182,29.0521,148300.0
2005-01-12 10:40:00,42.76,42.94,42.74,42.81,179400.0,29.0521,29.1744,29.0385,29.0861,179400.0
2005-01-12 10:50:00,42.81,42.81,42.68,42.81,154200.0,29.0861,29.0861,28.9978,29.0861,154200.0
2005-01-12 11:00:00,42.82,42.91,42.81,42.84,133700.0,29.0929,29.154,29.0861,29.1065,133700.0
2005-01-12 11:10:00,42.85,42.91,42.8,42.86,99900.0,29.1133,29.154,29.0793,29.1201,99900.0
2005-01-12 11:20:00,42.85,42.86,42.75,42.77,120500.0,29.1133,29.1201,29.0453,29.0589,120500.0
2005-01-12 11:30:00,42.79,42.81,42.74,42.79,132200.0,29.0725,29.0861,29.0385,29.0725,132200.0
2005-01-12 11:40:00,42.78,42.8,42.75,42.75,73200.0,29.0657,29.0793,29.0453,29.0453,73200.0
2005-01-12 11:50:00,42.75,42.75,42.64,42.66,81300.0,29.0453,29.0453,28.9706,28.9842,81300.0
2005-01-12 12:00:00,42.66,42.7,42.6,42.67,114200.0,28.9842,29.0114,28.9434,28.991,114200.0
2005-01-12 12:10:00,42.66,42.77,42.65,42.76,119100.0,28.9842,29.0589,28.9774,29.0521,119100.0
2005-01-12 12:20:00,42.76,42.81,42.73,42.77,158800.0,29.0521,29.0861,29.0317,29.0589,158800.0
2005-01-12 12:30:00,42.77,42.81,42.72,42.75,129600.0,29.0589,29.0861,29.025,29.0453,129600.0
2005-01-12 12:40:00,42.76,42.8,42.75,42.79,64200.0,29.0521,29.0793,29.0453,29.0725,64200.0
2005-01-12 12:50:00,42.8,42.84,42.76,42.77,79400.0,29.0793,29.1065,29.0521,29.0589,79400.0
2005-01-12 13:00:00,42.77,42.8,42.7,42.7,92400.0,29.0589,29.0793,29.0114,29.0114,92400.0
2005-01-12 13:10:00,42.7,42.77,42.66,42.77,165800.0,29.0114,29.0589,28.9842,29.0589,165800.0
2005-01-12 13:20:00,42.76,42.79,42.76,42.77,56500.0,29.0521,29.0725,29.0521,29.0589,56500.0
2005-01-12 13:30:00,42.77,42.78,42.74,42.75,59400.0,29.0589,29.0657,29.0385,29.0453,59400.0
2005-01-12 13:40:00,42.75,42.76,42.74,42.75,74600.0,29.0453,29.0521,29.0385,29.0453,74600.0
2005-01-12 13:50:00,42.76,42.76,42.71,42.72,67100.0,29.0521,29.0521,29.0182,29.025,67100.0
2005-01-12 14:00:00,42.71,42.75,42.71,42.75,79700.0,29.0182,29.0453,29.0182,29.0453,79700.0
2005-01-12 14:10:00,42.75,42.78,42.73,42.77,62500.0,29.0453,29.0657,29.0317,29.0589,62500.0
2005-01-12 14:20:00,42.77,42.77,42.73,42.76,65400.0,29.0589,29.0589,29.0317,29.0521,65400.0
2005-01-12 14:30:00,42.76,42.78,42.75,42.77,56600.0,29.0521,29.0657,29.0453,29.0589,56600.0
2005-01-12 14:40:00,42.77,42.84,42.77,42.81,117200.0,29.0589,29.1065,29.0589,29.0861,117200.0
2005-01-12 14:50:00,42.81,42.87,42.81,42.85,85100.0,29.0861,29.1269,29.0861,29.1133,85100.0
2005-01-12 15:00:00,42.84,42.87,42.81,42.83,93200.0,29.1065,29.1269,29.0861,29.0997,93200.0
2005-01-12 15:10:00,42.84,42.87,42.8,42.82,123500.0,29.1065,29.1269,29.0793,29.0929,123500.0
2005-01-12 15:20:00,42.83,42.86,42.81,42.82,98600.0,29.0997,29.1201,29.0861,29.0929,98600.0
2005-01-12 15:30:00,42.82,42.93,42.82,42.88,175300.0,29.0929,29.1676,29.0929,29.1337,175300.0
2005-01-12 15:40:00,42.89,42.89,42.79,42.8,128100.0,29.1405,29.1405,29.0725,29.0793,128100.0
2005-01-12 15:50:00,42.8,42.8,42.75,42.77,228700.0,29.0793,29.0793,29.0453,29.0589,228700.0
2005-01-13 09:30:00,42.77,42.77,42.26,42.36,375100.0,29.0589,29.0589,28.7124,28.7804,375100.0
2005-01-13 09:40:00,42.36,42.42,42.26,42.31,245400.0,28.7804,28.8211,28.7124,28.7464,245400.0
2005-01-13 09:50:00,42.31,42.37,42.28,42.3,150400.0,28.7464,28.7872,28.726,28.7396,150400.0
2005-01-13 10:00:00,42.31,42.33,42.16,42.17,238200.0,28.7464,28.76,28.6445,28.6513,238200.0
2005-01-13 10:10:00,42.16,42.27,42.16,42.27,170800.0,28.6445,28.7192,28.6445,28.7192,170800.0
2005-01-13 10:20:00,42.26,42.35,42.21,42.31,145200.0,28.7124,28.7736,28.6784,28.7464,145200.0
2005-01-13 10:30:00,42.31,42.37,42.29,42.33,123600.0,28.7464,28.7872,28.7328,28.76,123600.0
2005-01-13 10:40:00,42.32,42.35,42.26,42.3,67100.0,28.7532,28.7736,28.7124,28.7396,67100.0
2005-01-13 10:50:00,42.3,42.33,42.23,42.23,78700.0,28.7396,28.76,28.692,28.692,78700.0
2005-01-13 11:00:00,42.24,42.28,42.2,42.27,95900.0,28.6988,28.726,28.6717,28.7192,95900.0
2005-01-13 11:10:00,42.28,42.38,42.22,42.34,104800.0,28.726,28.794,28.6852,28.7668,104800.0
2005-01-13 11:20:00,42.32,42.42,42.32,42.42,102400.0,28.7532,28.8211,28.7532,28.8211,102400.0
2005-01-13 11:30:00,42.43,42.48,42.32,42.44,129300.0,28.8279,28.8619,28.7532,28.8347,129300.0
2005-01-13 11:40:00,42.44,42.49,42.39,42.44,86700.0,28.8347,28.8687,28.8007,28.8347,86700.0
2005-01-13 11:50:00,42.43,42.46,42.37,42.46,88300.0,28.8279,28.8483,28.7872,28.8483,88300.0
2005-01-13 12:00:00,42.44,42.54,42.42,42.53,105300.0,28.8347,28.9027,28.8211,28.8959,105300.0
2005-01-13 12:10:00,42.54,42.57,42.5,42.55,110000.0,28.9027,28.923,28.8755,28.9095,110000.0
2005-01-13 12:20:00,42.53,42.55,42.44,42.46,42100.0,28.8959,28.9095,28.8347,28.8483,42100.0
2005-01-13 12:30:00,42.47,42.57,42.46,42.53,68400.0,28.8551,28.923,28.8483,28.8959,68400.0
2005-01-13 12:40:00,42.53,42.54,42.48,42.51,61800.0,28.8959,28.9027,28.8619,28.8823,61800.0
2005-01-13 12:50:00,42.51,42.59,42.51,42.59,62700.0,28.8823,28.9366,28.8823,28.9366,62700.0
2005-01-13 13:00:00,42.59,42.65,42.57,42.62,62100.0,28.9366,28.9774,28.923,28.957,62100.0
2005-01-13 13:10:00,42.62,42.63,42.58,42.59,33300.0,28.957,28.9638,28.9298,28.9366,33300.0
2005-01-13 13:20:00,42.59,42.59,42.51,42.52,46400.0,28.9366,28.9366,28.8823,28.8891,46400.0
2005-01-13 13:30:00,42.52,42.53,42.44,42.51,34400.0,28.8891,28.8959,28.8347,28.8823,34400.0
2005-01-13 13:40:00,42.49,42.51,42.47,42.49,14000.0,28.8687,28.8823,28.8551,28.8687,14000.0
2005-01-13 13:50:00,42.47,42.54,42.47,42.49,17000.0,28.8551,28.9027,28.8551,28.8687,17000.0
2005-01-13 14:00:00,42.49,42.55,42.44,42.49,47500.0,28.8687,28.9095,28.8347,28.8687,47500.0
2005-01-13 14:10:00,42.5,42.52,42.47,42.5,22900.0,28.8755,28.8891,28.8551,28.8755,22900.0
2005-01-13 14:20:00,42.49,42.56,42.48,42.53,25800.0,28.8687,28.9162,28.8619,28.8959,25800.0
2005-01-13 14:30:00,42.54,42.54,42.4,42.4,37300.0,28.9027,28.9027,28.8075,28.8075,37300.0
2005-01-13 14:40:00,42.4,42.4,42.32,42.34,75400.0,28.8075,28.8075,28.7532,28.7668,75400.0
2005-01-13 14:50:00,42.34,42.38,42.27,42.32,97200.0,28.7668,28.794,28.7192,28.7532,97200.0
2005-01-13 15:00:00,42.31,42.33,42.24,42.27,100800.0,28.7464,28.76,28.6988,28.7192,100800.0
2005-01-13 15:10:00,42.27,42.32,42.23,42.25,64400.0,28.7192,28.7532,28.692,28.7056,64400.0
2005-01-13 15:20:00,42.25,42.26,42.16,42.18,123600.0,28.7056,28.7124,28.6445,28.6581,123600.0
2005-01-13 15:30:00,42.18,42.37,42.16,42.33,175300.0,28.6581,28.7872,28.6445,28.76,175300.0
2005-01-13 15:40:00,42.33,42.33,42.16,42.24,94100.0,28.76,28.76,28.6445,28.6988,94100.0
2005-01-13 15:50:00,42.23,42.31,42.22,42.29,171600.0,28.692,28.7464,28.6852,28.7328,171600.0
2005-01-14 09:30:00,41.9,41.97,41.78,41.81,230100.0,28.4678,28.5154,28.3863,28.4067,230100.0
2005-01-14 09:40:00,41.81,42.14,41.81,42.07,251700.0,28.4067,28.6309,28.4067,28.5833,251700.0
2005-01-14 09:50:00,42.07,42.19,42.01,42.05,160700.0,28.5833,28.6649,28.5426,28.5697,160700.0
2005-01-14 10:00:00,42.05,42.09,41.91,42.0,131000.0,28.5697,28.5969,28.4746,28.5358,131000.0
2005-01-14 10:10:00,42.0,42.12,41.96,41.98,127900.0,28.5358,28.6173,28.5086,28.5222,127900.0
2005-01-14 10:20:00,41.98,42.2,41.96,42.2,78000.0,28.5222,28.6717,28.5086,28.6717,78000.0
2005-01-14 10:30:00,42.2,42.22,42.08,42.12,86300.0,28.6717,28.6852,28.5901,28.6173,86300.0
2005-01-14 10:40:00,42.12,42.15,41.86,41.9,74000.0,28.6173,28.6377,28.4407,28.4678,74000.0
2005-01-14 10:50:00,41.92,41.97,41.82,41.92,80100.0,28.4814,28.5154,28.4135,28.4814,80100.0
2005-01-14 11:00:00,41.93,42.04,41.9,42.0,68500.0,28.4882,28.5629,28.4678,28.5358,68500.0
2005-01-14 11:10:00,42.0,42.02,41.91,41.95,49100.0,28.5358,28.5494,28.4746,28.5018,49100.0
2005-01-14 11:20:00,41.97,42.04,41.94,42.04,44500.0,28.5154,28.5629,28.495,28.5629,44500.0
2005-01-14 11:30:00,42.04,42.1,42.0,42.05,77300.0,28.5629,28.6037,28.5358,28.5697,77300.0
2005-01-14 11:40:00,42.06,42.11,42.04,42.09,64600.0,28.5765,28.6105,28.5629,28.5969,64600.0
2005-01-14 11:50:00,42.09,42.16,42.08,42.13,73800.0,28.5969,28.6445,28.5901,28.6241,73800.0
2005-01-14 12:00:00,42.12,42.14,42.11,42.12,32400.0,28.6173,28.6309,28.6105,28.6173,32400.0
2005-01-14 12:10:00,42.12,42.16,42.12,42.15,37300.0,28.6173,28.6445,28.6173,28.6377,37300.0
2005-01-14 12:20:00,42.14,42.17,42.12,42.13,39500.0,28.6309,28.6513,28.6173,28.6241,39500.0
2005-01-14 12:30:00,42.13,42.18,42.12,42.16,33000.0,28.6241,28.6581,28.6173,28.6445,33000.0
2005-01-14 12:40:00,42.17,42.18,42.1,42.1,155500.0,28.6513,28.6581,28.6037,28.6037,155500.0
2005-01-14 12:50:00,42.08,42.09,42.05,42.07,25700.0,28.5901,28.5969,28.5697,28.5833,25700.0
2005-01-14 13:00:00,42.07,42.09,42.06,42.06,47600.0,28.5833,28.5969,28.5765,28.5765,47600.0
2005-01-14 13:10:00,42.07,42.08,42.05,42.07,31900.0,28.5833,28.5901,28.5697,28.5833,31900.0
2005-01-14 13:20:00,42.06,42.09,42.06,42.07,25500.0,28.5765,28.5969,28.5765,28.5833,25500.0
2005-01-14 13:30:00,42.07,42.08,42.02,42.02,33300.0,28.5833,28.5901,28.5494,28.5494,33300.0
2005-01-14 13:40:00,42.01,42.01,41.9,41.9,64200.0,28.5426,28.5426,28.4678,28.4678,64200.0
2005-01-14 13:50:00,41.9,42.03,41.9,42.01,74500.0,28.4678,28.5562,28.4678,28.5426,74500.0
2005-01-14 14:00:00,42.01,42.02,41.99,42.0,26100.0,28.5426,28.5494,28.529,28.5358,26100.0
2005-01-14 14:10:00,42.0,42.02,41.94,41.97,61200.0,28.5358,28.5494,28.495,28.5154,61200.0
2005-01-14 14:20:00,41.96,41.98,41.94,41.96,35400.0,28.5086,28.5222,28.495,28.5086,35400.0
2005-01-14 14:30:00,41.95,41.98,41.95,41.96,22400.0,28.5018,28.5222,28.5018,28.5086,22400.0
2005-01-14 14:40:00,41.96,41.97,41.91,41.93,27700.0,28.5086,28.5154,28.4746,28.4882,27700.0
2005-01-14 14:50:00,41.93,42.02,41.93,41.99,26300.0,28.4882,28.5494,28.4882,28.529,26300.0
2005-01-14 15:00:00,41.99,41.99,41.95,41.96,36400.0,28.529,28.529,28.5018,28.5086,36400.0
2005-01-14 15:10:00,41.96,42.03,41.96,42.03,95100.0,28.5086,28.5562,28.5086,28.5562,95100.0
2005-01-14 15:20:00,42.03,42.04,42.0,42.0,80100.0,28.5562,28.5629,28.5358,28.5358,80100.0
2005-01-14 15:30:00,42.01,42.02,41.97,42.02,66300.0,28.5426,28.5494,28.5154,28.5494,66300.0
2005-01-14 15:40:00,42.02,42.05,41.98,42.03,86500.0,28.5494,28.5697,28.5222,28.5562,86500.0
2005-01-14 15:50:00,42.03,42.03,41.88,41.88,199200.0,28.5562,28.5562,28.4542,28.4542,199200.0
2005-01-18 09:30:00,41.8,41.88,41.6,41.87,249200.0,28.3999,28.4542,28.264,28.4474,249200.0
2005-01-18 09:40:00,41.86,41.98,41.8,41.9,118500.0,28.4407,28.5222,28.3999,28.4678,118500.0
2005-01-18 09:50:00,41.89,41.93,41.85,41.89,88900.0,28.461,28.4882,28.4339,28.461,88900.0
2005-01-18 10:00:00,41.89,42.18,41.83,42.15,148200.0,28.461,28.6581,28.4203,28.6377,148200.0
2005-01-18 10:10:00,42.15,42.15,41.87,41.92,136000.0,28.6377,28.6377,28.4474,28.4814,136000.0
2005-01-18 10:20:00,41.93,41.99,41.88,41.99,55900.0,28.4882,28.529,28.4542,28.529,55900.0
2005-01-18 10:30:00,41.99,42.1,41.96,41.96,186800.0,28.529,28.6037,28.5086,28.5086,186800.0
2005-01-18 10:40:00,41.96,42.1,41.94,42.02,209500.0,28.5086,28.6037,28.495,28.5494,209500.0
2005-01-18 10:50:00,42.01,42.18,41.98,42.1,256100.0,28.5426,28.6581,28.5222,28.6037,256100.0
2005-01-18 11:00:00,42.11,42.15,42.06,42.06,98400.0,28.6105,28.6377,28.5765,28.5765,98400.0
2005-01-18 11:10:00,42.06,42.21,42.06,42.17,167600.0,28.5765,28.6784,28.5765,28.6513,167600.0
2005-01-18 11:20:00,42.17,42.38,42.16,42.37,112600.0,28.6513,28.794,28.6445,28.7872,112600.0
2005-01-18 11:30:00,42.37,42.44,42.3,42.42,78900.0,28.7872,28.8347,28.7396,28.8211,78900.0
2005-01-18 11:40:00,42.41,42.5,42.41,42.46,62300.0,28.8143,28.8755,28.8143,28.8483,62300.0
2005-01-18 11:50:00,42.47,42.5,42.41,42.42,70500.0,28.8551,28.8755,28.8143,28.8211,70500.0
2005-01-18 12:00:00,42.43,42.45,42.35,42.41,67300.0,28.8279,28.8415,28.7736,28.8143,67300.0
2005-01-18 12:10:00,42.41,42.43,42.35,42.43,89100.0,28.8143,28.8279,28.7736,28.8279,89100.0
2005-01-18 12:20:00,42.44,42.47,42.41,42.47,30800.0,28.8347,28.8551,28.8143,28.8551,30800.0
2005-01-18 12:30:00,42.47,42.48,42.34,42.34,49600.0,28.8551,28.8619,28.7668,28.7668,49600.0
2005-01-18 12:40:00,42.36,42.4,42.34,42.4,134100.0,28.7804,28.8075,28.7668,28.8075,134100.0
2005-01-18 12:50:00,42.4,42.42,42.38,42.41,53300.0,28.8075,28.8211,28.794,28.8143,53300.0
2005-01-18 13:00:00,42.42,42.43,42.39,42.4,52200.0,28.8211,28.8279,28.8007,28.8075,52200.0
2005-01-18 13:10:00,42.4,42.41,42.36,42.41,27400.0,28.8075,28.8143,28.7804,28.8143,27400.0
2005-01-18 13:20:00,42.41,42.42,42.38,42.41,340300.0,28.8143,28.8211,28.794,28.8143,340300.0
2005-01-18 13:30:00,42.42,42.47,42.41,42.45,78600.0,28.8211,28.8551,28.8143,28.8415,78600.0
2005-01-18 13:40:00,42.45,42.45,42.38,42.42,45900.0,28.8415,28.8415,28.794,28.8211,45900.0
2005-01-18 13:50:00,42.4,42.4,42.31,42.31,43600.0,28.8075,28.8075,28.7464,28.7464,43600.0
2005-01-18 14:00:00,42.32,42.33,42.25,42.33,63000.0,28.7532,28.76,28.7056,28.76,63000.0
2005-01-18 14:10:00,42.34,42.41,42.33,42.37,46900.0,28.7668,28.8143,28.76,28.7872,46900.0
2005-01-18 14:20:00,42.37,42.37,42.33,42.36,35300.0,28.7872,28.7872,28.76,28.7804,35300.0
2005-01-18 14:30:00,42.36,42.38,42.34,42.34,29400.0,28.7804,28.794,28.7668,28.7668,29400.0
2005-01-18 14:40:00,42.35,42.35,42.32,42.33,36800.0,28.7736,28.7736,28.7532,28.76,36800.0
2005-01-18 14:50:00,42.33,42.37,42.31,42.37,59700.0,28.76,28.7872,28.7464,28.7872,59700.0
2005-01-18 15:00:00,42.37,42.43,42.36,42.38,88000.0,28.7872,28.8279,28.7804,28.794,88000.0
2005-01-18 15:10:00,42.39,42.44,42.38,42.43,88700.0,28.8007,28.8347,28.794,28.8279,88700.0
2005-01-18 15:20:00,42.44,42.51,42.43,42.5,104600.0,28.8347,28.8823,28.8279,28.8755,104600.0
2005-01-18 15:30:00,42.49,42.5,42.33,42.35,119400.0,28.8687,28.8755,28.76,28.7736,119400.0
2005-01-18 15:40:00,42.35,42.42,42.35,42.39,134600.0,28.7736,28.8211,28.7736,28.8007,134600.0
2005-01-18 15:50:00,42.39,42.46,42.36,42.46,151500.0,28.8007,28.8483,28.7804,28.8483,151500.0
2005-01-19 09:30:00,42.81,42.87,42.71,42.79,243600.0,29.0861,29.1269,29.0182,29.0725,243600.0
2005-01-19 09:40:00,42.79,42.89,42.67,42.89,122700.0,29.0725,29.1405,28.991,29.1405,122700.0
2005-01-19 09:50:00,42.88,42.94,42.75,42.8,158500.0,29.1337,29.1744,29.0453,29.0793,158500.0
2005-01-19 10:00:00,42.79,42.82,42.65,42.73,123000.0,29.0725,29.0929,28.9774,29.0317,123000.0
2005-01-19 10:10:00,42.72,42.8,42.7,42.79,107200.0,29.025,29.0793,29.0114,29.0725,107200.0
2005-01-19 10:20:00,42.77,42.84,42.71,42.78,78000.0,29.0589,29.1065,29.0182,29.0657,78000.0
2005-01-19 10:30:00,42.77,42.79,42.66,42.67,124200.0,29.0589,29.0725,28.9842,28.991,124200.0
2005-01-19 10:40:00,42.66,42.8,42.66,42.73,297200.0,28.9842,29.0793,28.9842,29.0317,297200.0
2005-01-19 10:50:00,42.73,42.76,42.62,42.62,79700.0,29.0317,29.0521,28.957,28.957,79700.0
2005-01-19 11:00:00,42.61,42.67,42.4,42.4,117900.0,28.9502,28.991,28.8075,28.8075,117900.0
2005-01-19 11:10:00,42.41,42.44,42.33,42.38,169300.0,28.8143,28.8347,28.76,28.794,169300.0
2005-01-19 11:20:00,42.38,42.42,42.35,42.41,120200.0,28.794,28.8211,28.7736,28.8143,120200.0
2005-01-19 11:30:00,42.39,42.47,42.34,42.35,89300.0,28.8007,28.8551,28.7668,28.7736,89300.0
2005-01-19 11:40:00,42.35,42.35,42.18,42.18,95400.0,28.7736,28.7736,28.6581,28.6581,95400.0
2005-01-19 11:50:00,42.18,42.28,42.18,42.24,73300.0,28.6581,28.726,28.6581,28.6988,73300.0
2005-01-19 12:00:00,42.23,42.26,42.13,42.18,89500.0,28.692,28.7124,28.6241,28.6581,89500.0
2005-01-19 12:10:00,42.19,42.22,42.16,42.19,79800.0,28.6649,28.6852,28.6445,28.6649,79800.0
2005-01-19 12:20:00,42.17,42.24,42.13,42.17,122600.0,28.6513,28.6988,28.6241,28.6513,122600.0
2005-01-19 12:30:00,42.18,42.28,42.18,42.26,62300.0,28.6581,28.726,28.6581,28.7124,62300.0
2005-01-19 12:40:00,42.27,42.38,42.26,42.3,70300.0,28.7192,28.794,28.7124,28.7396,70300.0
2005-01-19 12:50:00,42.31,42.32,42.2,42.3,78800.0,28.7464,28.7532,28.6717,28.7396,78800.0
2005-01-19 13:00:00,42.3,42.31,42.18,42.2,50800.0,28.7396,28.7464,28.6581,28.6717,50800.0
2005-01-19 13:10:00,42.2,42.26,42.19,42.24,37700.0,28.6717,28.7124,28.6649,28.6988,37700.0
2005-01-19 13:20:00,42.24,42.27,42.21,42.25,38200.0,28.6988,28.7192,28.6784,28.7056,38200.0
2005-01-19 13:30:00,42.25,42.26,42.2,42.21,82300.0,28.7056,28.7124,28.6717,28.6784,82300.0
2005-01-19 13:40:00,42.2,42.21,42.1,42.11,45800.0,28.6717,28.6784,28.6037,28.6105,45800.0
2005-01-19 13:50:00,42.1,42.12,42.0,42.02,135200.0,28.6037,28.6173,28.5358,28.5494,135200.0
2005-01-19 14:00:00,42.02,42.04,41.85,41.88,114700.0,28.5494,28.5629,28.4339,28.4542,114700.0
2005-01-19 14:10:00,41.88,41.98,41.87,41.97,81300.0,28.4542,28.5222,28.4474,28.5154,81300.0
2005-01-19 14:20:00,41.96,42.07,41.96,42.07,70700.0,28.5086,28.5833,28.5086,28.5833,70700.0
2005-01-19 14:30:00,42.08,42.1,42.04,42.09,54500.0,28.5901,28.6037,28.5629,28.5969,54500.0
2005-01-19 14:40:00,42.09,42.11,42.06,42.08,27800.0,28.5969,28.6105,28.5765,28.5901,27800.0
2005-01-19 14:50:00,42.07,42.08,42.05,42.05,32900.0,28.5833,28.5901,28.5697,28.5697,32900.0
2005-01-19 15:00:00,42.06,42.19,42.05,42.18,76700.0,28.5765,28.6649,28.5697,28.6581,76700.0
2005-01-19 15:10:00,42.18,42.21,42.15,42.18,89800.0,28.6581,28.6784,28.6377,28.6581,89800.0
2005-01-19 15:20:00,42.18,42.26,42.18,42.23,113200.0,28.6581,28.7124,28.6581,28.692,113200.0
2005-01-19 15:30:00,42.23,42.25,42.14,42.21,167100.0,28.692,28.7056,28.6309,28.6784,167100.0
2005-01-19 15:40:00,42.21,42.26,42.2,42.26,73500.0,28.6784,28.7124,28.6717,28.7124,73500.0
2005-01-19 15:50:00,42.25,42.36,42.25,42.31,278300.0,28.7056,28.7804,28.7056,28.7464,278300.0
2005-01-20 09:30:00,42.08,42.25,42.05,42.21,147500.0,28.5901,28.7056,28.5697,28.6784,147500.0
2005-01-20 09:40:00,42.21,42.32,42.13,42.28,159900.0,28.6784,28.7532,28.6241,28.726,159900.0
2005-01-20 09:50:00,42.27,42.29,42.13,42.2,248500.0,28.7192,28.7328,28.6241,28.6717,248500.0
2005-01-20 10:00:00,42.18,42.4,42.18,42.29,234200.0,28.6581,28.8075,28.6581,28.7328,234200.0
2005-01-20 10:10:00,42.29,42.32,42.18,42.2,136800.0,28.7328,28.7532,28.6581,28.6717,136800.0
2005-01-20 10:20:00,42.2,42.25,42.18,42.22,121200.0,28.6717,28.7056,28.6581,28.6852,121200.0
2005-01-20 10:30:00,42.2,42.26,42.17,42.22,133800.0,28.6717,28.7124,28.6513,28.6852,133800.0
2005-01-20 10:40:00,42.21,42.32,42.21,42.28,97100.0,28.6784,28.7532,28.6784,28.726,97100.0
2005-01-20 10:50:00,42.3,42.32,42.24,42.27,80000.0,28.7396,28.7532,28.6988,28.7192,80000.0
2005-01-20 11:00:00,42.28,42.3,42.24,42.28,80100.0,28.726,28.7396,28.6988,28.726,80100.0
2005-01-20 11:10:00,42.28,42.3,42.22,42.24,56500.0,28.726,28.7396,28.6852,28.6988,56500.0
2005-01-20 11:20:00,42.15,42.15,42.1,42.11,47300.0,28.6377,28.6377,28.6037,28.6105,47300.0
2005-01-20 11:30:00,42.11,42.15,42.04,42.15,96800.0,28.6105,28.6377,28.5629,28.6377,96800.0
2005-01-20 11:40:00,42.16,42.17,42.12,42.14,60400.0,28.6445,28.6513,28.6173,28.6309,60400.0
2005-01-20 11:50:00,42.13,42.15,42.04,42.06,44900.0,28.6241,28.6377,28.5629,28.5765,44900.0
2005-01-20 12:00:00,42.05,42.12,42.0,42.07,117400.0,28.5697,28.6173,28.5358,28.5833,117400.0
2005-01-20 12:10:00,42.08,42.14,42.01,42.03,35900.0,28.5901,28.6309,28.5426,28.5562,35900.0
2005-01-20 12:20:00,42.02,42.05,42.0,42.02,55300.0,28.5494,28.5697,28.5358,28.5494,55300.0
2005-01-20 12:30:00,42.04,42.04,42.0,42.01,46800.0,28.5629,28.5629,28.5358,28.5426,46800.0
2005-01-20 12:40:00,42.0,42.04,42.0,42.04,17000.0,28.5358,28.5629,28.5358,28.5629,17000.0
2005-01-20 12:50:00,42.03,42.03,41.92,42.01,59300.0,28.5562,28.5562,28.4814,28.5426,59300.0
2005-01-20 13:00:00,42.01,42.08,42.0,42.05,51000.0,28.5426,28.5901,28.5358,28.5697,51000.0
2005-01-20 13:10:00,42.05,42.05,41.95,41.97,58200.0,28.5697,28.5697,28.5018,28.5154,58200.0
2005-01-20 13:20:00,41.99,42.05,41.99,42.05,56700.0,28.529,28.5697,28.529,28.5697,56700.0
2005-01-20 13:30:00,42.06,42.08,42.04,42.04,30400.0,28.5765,28.5901,28.5629,28.5629,30400.0
2005-01-20 13:40:00,42.05,42.05,41.99,42.0,38900.0,28.5697,28.5697,28.529,28.5358,38900.0
2005-01-20 13:50:00,42.0,42.03,42.0,42.01,22000.0,28.5358,28.5562,28.5358,28.5426,22000.0
2005-01-20 14:00:00,42.01,42.07,42.01,42.05,39800.0,28.5426,28.5833,28.5426,28.5697,39800.0
2005-01-20 14:10:00,42.04,42.22,42.04,42.14,90000.0,28.5629,28.6852,28.5629,28.6309,90000.0
2005-01-20 14:20:00,42.15,42.15,42.01,42.01,59900.0,28.6377,28.6377,28.5426,28.5426,59900.0
2005-01-20 14:30:00,42.0,42.07,41.92,41.92,65500.0,28.5358,28.5833,28.4814,28.4814,65500.0
2005-01-20 14:40:00,41.92,41.98,41.92,41.98,48500.0,28.4814,28.5222,28.4814,28.5222,48500.0
2005-01-20 14:50:00,41.98,42.04,41.96,41.96,39800.0,28.5222,28.5629,28.5086,28.5086,39800.0
2005-01-20 15:00:00,41.97,41.97,41.91,41.97,51100.0,28.5154,28.5154,28.4746,28.5154,51100.0
2005-01-20 15:10:00,41.97,41.99,41.93,41.94,44400.0,28.5154,28.529,28.4882,28.495,44400.0
2005-01-20 15:20:00,41.95,41.96,41.86,41.87,182000.0,28.5018,28.5086,28.4407,28.4474,182000.0
2005-01-20 15:30:00,41.87,41.88,41.82,41.85,206600.0,28.4474,28.4542,28.4135,28.4339,206600.0
2005-01-20 15:40:00,41.86,41.89,41.77,41.85,196000.0,28.4407,28.461,28.3795,28.4339,196000.0
2005-01-20 15:50:00,41.85,41.9,41.78,41.78,268100.0,28.4339,28.4678,28.3863,28.3863,268100.0
2005-01-21 09:30:00,41.9,42.06,41.9,42.04,239400.0,28.4678,28.5765,28.4678,28.5629,239400.0
2005-01-21 09:40:00,42.01,42.1,42.0,42.1,98800.0,28.5426,28.6037,28.5358,28.6037,98800.0
2005-01-21 09:50:00,42.11,42.11,41.94,42.09,172400.0,28.6105,28.6105,28.495,28.5969,172400.0
2005-01-21 10:00:00,42.09,42.21,42.08,42.21,126600.0,28.5969,28.6784,28.5901,28.6784,126600.0
2005-01-21 10:10:00,42.21,42.3,42.13,42.21,164800.0,28.6784,28.7396,28.6241,28.6784,164800.0
2005-01-21 10:20:00,42.22,42.31,42.17,42.31,136000.0,28.6852,28.7464,28.6513,28.7464,136000.0
2005-01-21 10:30:00,42.31,42.33,42.21,42.33,105400.0,28.7464,28.76,28.6784,28.76,105400.0
2005-01-21 10:40:00,42.31,42.35,42.23,42.25,103400.0,28.7464,28.7736,28.692,28.7056,103400.0
2005-01-21 10:50:00,42.23,42.28,42.15,42.22,91000.0,28.692,28.726,28.6377,28.6852,91000.0
2005-01-21 11:00:00,42.23,42.42,42.22,42.42,127300.0,28.692,28.8211,28.6852,28.8211,127300.0
2005-01-21 11:10:00,42.42,42.59,42.41,42.53,201400.0,28.8211,28.9366,28.8143,28.8959,201400.0
2005-01-21 11:20:00,42.52,42.58,42.51,42.54,116300.0,28.8891,28.9298,28.8823,28.9027,116300.0
2005-01-21 11:30:00,42.56,42.64,42.53,42.61,219000.0,28.9162,28.9706,28.8959,28.9502,219000.0
2005-01-21 11:40:00,42.61,42.68,42.61,42.67,86100.0,28.9502,28.9978,28.9502,28.991,86100.0
2005-01-21 11:50:00,42.67,42.78,42.63,42.7,222500.0,28.991,29.0657,28.9638,29.0114,222500.0
2005-01-21 12:00:00,42.7,42.75,42.69,42.73,170100.0,29.0114,29.0453,29.0046,29.0317,170100.0
2005-01-21 12:10:00,42.74,42.8,42.66,42.69,172000.0,29.0385,29.0793,28.9842,29.0046,172000.0
2005-01-21 12:20:00,42.69,42.69,42.64,42.65,69400.0,29.0046,29.0046,28.9706,28.9774,69400.0
2005-01-21 12:30:00,42.65,42.67,42.57,42.61,114000.0,28.9774,28.991,28.923,28.9502,114000.0
2005-01-21 12:40:00,42.61,42.83,42.6,42.78,111500.0,28.9502,29.0997,28.9434,29.0657,111500.0
2005-01-21 12:50:00,42.78,42.79,42.65,42.68,76100.0,29.0657,29.0725,28.9774,28.9978,76100.0
2005-01-21 13:00:00,42.68,42.68,42.6,42.64,74100.0,28.9978,28.9978,28.9434,28.9706,74100.0
2005-01-21 13:10:00,42.66,42.67,42.55,42.55,41200.0,28.9842,28.991,28.9095,28.9095,41200.0
2005-01-21 13:20:00,42.55,42.55,42.43,42.51,113600.0,28.9095,28.9095,28.8279,28.8823,113600.0
2005-01-21 13:30:00,42.51,42.54,42.41,42.49,61100.0,28.8823,28.9027,28.8143,28.8687,61100.0
2005-01-21 13:40:00,42.49,42.52,42.45,42.5,41300.0,28.8687,28.8891,28.8415,28.8755,41300.0
2005-01-21 13:50:00,42.48,42.55,42.47,42.54,52700.0,28.8619,28.9095,28.8551,28.9027,52700.0
2005-01-21 14:00:00,42.54,42.58,42.52,42.55,47500.0,28.9027,28.9298,28.8891,28.9095,47500.0
2005-01-21 14:10:00,42.55,42.59,42.5,42.57,54700.0,28.9095,28.9366,28.8755,28.923,54700.0
2005-01-21 14:20:00,42.58,42.59,42.52,42.58,42000.0,28.9298,28.9366,28.8891,28.9298,42000.0
2005-01-21 14:30:00,42.57,42.59,42.42,42.46,99900.0,28.923,28.9366,28.8211,28.8483,99900.0
2005-01-21 14:40:00,42.43,42.49,42.42,42.47,70300.0,28.8279,28.8687,28.8211,28.8551,70300.0
2005-01-21 14:50:00,42.45,42.48,42.43,42.44,303800.0,28.8415,28.8619,28.8279,28.8347,303800.0
2005-01-21 15:00:00,42.44,42.53,42.41,42.5,128000.0,28.8347,28.8959,28.8143,28.8755,128000.0
2005-01-21 15:10:00,42.46,42.5,42.44,42.44,143700.0,28.8483,28.8755,28.8347,28.8347,143700.0
2005-01-21 15:20:00,42.42,42.52,42.42,42.48,165400.0,28.8211,28.8891,28.8211,28.8619,165400.0
2005-01-21 15:30:00,42.49,42.51,42.45,42.46,139400.0,28.8687,28.8823,28.8415,28.8483,139400.0
2005-01-21 15:40:00,42.47,42.49,42.43,42.48,168600.0,28.8551,28.8687,28.8279,28.8619,168600.0
2005-01-21 15:50:00,42.48,42.52,42.47,42.48,354900.0,28.8619,28.8891,28.8551,28.8619,354900.0
2005-01-24 09:30:00,42.75,42.93,42.65,42.91,290100.0,29.0453,29.1676,28.9774,29.154,290100.0
2005-01-24 09:40:00,42.91,42.93,42.7,42.79,243300.0,29.154,29.1676,29.0114,29.0725,243300.0
2005-01-24 09:50:00,42.78,42.84,42.75,42.76,124900.0,29.0657,29.1065,29.0453,29.0521,124900.0
2005-01-24 10:00:00,42.75,42.75,42.61,42.65,181700.0,29.0453,29.0453,28.9502,28.9774,181700.0
2005-01-24 10:10:00,42.66,42.67,42.59,42.64,123200.0,28.9842,28.991,28.9366,28.9706,123200.0
2005-01-24 10:20:00,42.6,42.66,42.59,42.64,116600.0,28.9434,28.9842,28.9366,28.9706,116600.0
2005-01-24 10:30:00,42.64,42.75,42.61,42.74,140500.0,28.9706,29.0453,28.9502,29.0385,140500.0
2005-01-24 10:40:00,42.74,42.8,42.73,42.8,85000.0,29.0385,29.0793,29.0317,29.0793,85000.0
2005-01-24 10:50:00,42.79,42.83,42.73,42.8,76500.0,29.0725,29.0997,29.0317,29.0793,76500.0
2005-01-24 11:00:00,42.79,42.82,42.76,42.8,81000.0,29.0725,29.0929,29.0521,29.0793,81000.0
2005-01-24 11:10:00,42.8,42.8,42.7,42.74,127400.0,29.0793,29.0793,29.0114,29.0385,127400.0
2005-01-24 11:20:00,42.73,42.74,42.65,42.65,126100.0,29.0317,29.0385,28.9774,28.9774,126100.0
2005-01-24 11:30:00,42.66,42.7,42.61,42.61,78800.0,28.9842,29.0114,28.9502,28.9502,78800.0
2005-01-24 11:40:00,42.62,42.63,42.5,42.52,147400.0,28.957,28.9638,28.8755,28.8891,147400.0
2005-01-24 11:50:00,42.51,42.54,42.48,42.48,48600.0,28.8823,28.9027,28.8619,28.8619,48600.0
2005-01-24 12:00:00,42.48,42.51,42.42,42.43,112800.0,28.8619,28.8823,28.8211,28.8279,112800.0
2005-01-24 12:10:00,42.43,42.45,42.34,42.45,141200.0,28.8279,28.8415,28.7668,28.8415,141200.0
2005-01-24 12:20:00,42.46,42.6,42.45,42.59,122800.0,28.8483,28.9434,28.8415,28.9366,122800.0
2005-01-24 12:30:00,42.59,42.61,42.57,42.58,110500.0,28.9366,28.9502,28.923,28.9298,110500.0
2005-01-24 12:40:00,42.57,42.59,42.45,42.47,125700.0,28.923,28.9366,28.8415,28.8551,125700.0
2005-01-24 12:50:00,42.48,42.54,42.42,42.42,42700.0,28.8619,28.9027,28.8211,28.8211,42700.0
2005-01-24 13:00:00,42.41,42.52,42.41,42.49,59600.0,28.8143,28.8891,28.8143,28.8687,59600.0
2005-01-24 13:10:00,42.48,42.51,42.46,42.51,42500.0,28.8619,28.8823,28.8483,28.8823,42500.0
2005-01-24 13:20:00,42.52,42.53,42.46,42.48,36900.0,28.8891,28.8959,28.8483,28.8619,36900.0
2005-01-24 13:30:00,42.48,42.48,42.42,42.45,24700.0,28.8619,28.8619,28.8211,28.8415,24700.0
2005-01-24 13:40:00,42.46,42.47,42.42,42.43,17300.0,28.8483,28.8551,28.8211,28.8279,17300.0
2005-01-24 13:50:00,42.42,42.43,42.38,42.38,91200.0,28.8211,28.8279,28.794,28.794,91200.0
2005-01-24 14:00:00,42.38,42.4,42.38,42.4,31300.0,28.794,28.8075,28.794,28.8075,31300.0
2005-01-24 14:10:00,42.4,42.4,42.31,42.34,164700.0,28.8075,28.8075,28.7464,28.7668,164700.0
2005-01-24 14:20:00,42.34,42.35,42.27,42.28,67500.0,28.7668,28.7736,28.7192,28.726,67500.0
2005-01-24 14:30:00,42.29,42.29,42.16,42.17,98600.0,28.7328,28.7328,28.6445,28.6513,98600.0
2005-01-24 14:40:00,42.17,42.22,42.16,42.21,74500.0,28.6513,28.6852,28.6445,28.6784,74500.0
2005-01-24 14:50:00,42.2,42.22,42.17,42.18,69200.0,28.6717,28.6852,28.6513,28.6581,69200.0
2005-01-24 15:00:00,42.18,42.23,42.17,42.22,47500.0,28.6581,28.692,28.6513,28.6852,47500.0
2005-01-24 15:10:00,42.22,42.26,42.18,42.19,64800.0,28.6852,28.7124,28.6581,28.6649,64800.0
2005-01-24 15:20:00,42.2,42.29,42.2,42.28,44500.0,28.6717,28.7328,28.6717,28.726,44500.0
2005-01-24 15:30:00,42.27,42.33,42.25,42.26,47700.0,28.7192,28.76,28.7056,28.7124,47700.0
2005-01-24 15:40:00,42.26,42.27,42.15,42.15,100200.0,28.7124,28.7192,28.6377,28.6377,100200.0
2005-01-24 15:50:00,42.16,42.22,42.14,42.22,148400.0,28.6445,28.6852,28.6309,28.6852,148400.0
2005-01-25 09:30:00,42.21,42.21,41.87,42.05,190300.0,28.6784,28.6784,28.4474,28.5697,190300.0
2005-01-25 09:40:00,42.05,42.13,42.0,42.02,189500.0,28.5697,28.6241,28.5358,28.5494,189500.0
2005-01-25 09:50:00,42.02,42.09,42.0,42.0,98100.0,28.5494,28.5969,28.5358,28.5358,98100.0
2005-01-25 10:00:00,42.02,42.04,41.8,41.8,179300.0,28.5494,28.5629,28.3999,28.3999,179300.0
2005-01-25 10:10:00,41.81,41.81,41.69,41.79,159000.0,28.4067,28.4067,28.3251,28.3931,159000.0
2005-01-25 10:20:00,41.79,41.87,41.75,41.76,150400.0,28.3931,28.4474,28.3659,28.3727,150400.0
2005-01-25 10:30:00,41.76,41.8,41.73,41.8,115900.0,28.3727,28.3999,28.3523,28.3999,115900.0
2005-01-25 10:40:00,41.79,41.83,41.75,41.78,78900.0,28.3931,28.4203,28.3659,28.3863,78900.0
2005-01-25 10:50:00,41.78,41.88,41.76,41.86,138800.0,28.3863,28.4542,28.3727,28.4407,138800.0
2005-01-25 11:00:00,41.86,41.92,41.84,41.91,168100.0,28.4407,28.4814,28.4271,28.4746,168100.0
2005-01-25 11:10:00,41.92,41.97,41.92,41.94,103300.0,28.4814,28.5154,28.4814,28.495,103300.0
2005-01-25 11:20:00,41.94,41.97,41.91,41.91,84300.0,28.495,28.5154,28.4746,28.4746,84300.0
2005-01-25 11:30:00,41.91,41.91,41.87,41.88,52600.0,28.4746,28.4746,28.4474,28.4542,52600.0
2005-01-25 11:40:00,41.88,41.92,41.88,41.88,84800.0,28.4542,28.4814,28.4542,28.4542,84800.0
2005-01-25 11:50:00,41.88,41.89,41.8,41.82,98200.0,28.4542,28.461,28.3999,28.4135,98200.0
2005-01-25 12:00:00,41.82,41.9,41.74,41.8,118200.0,28.4135,28.4678,28.3591,28.3999,118200.0
2005-01-25 12:10:00,41.8,41.85,41.78,41.82,98100.0,28.3999,28.4339,28.3863,28.4135,98100.0
2005-01-25 12:20:00,41.81,41.9,41.79,41.83,95400.0,28.4067,28.4678,28.3931,28.4203,95400.0
2005-01-25 12:30:00,41.83,41.83,41.78,41.82,59800.0,28.4203,28.4203,28.3863,28.4135,59800.0
2005-01-25 12:40:00,41.81,41.85,41.81,41.85,47400.0,28.4067,28.4339,28.4067,28.4339,47400.0
2005-01-25 12:50:00,41.83,41.88,41.81,41.81,32300.0,28.4203,28.4542,28.4067,28.4067,32300.0
2005-01-25 13:00:00,41.81,41.82,41.76,41.78,49600.0,28.4067,28.4135,28.3727,28.3863,49600.0
2005-01-25 13:10:00,41.79,41.79,41.75,41.75,64800.0,28.3931,28.3931,28.3659,28.3659,64800.0
2005-01-25 13:20:00,41.75,41.8,41.74,41.79,40000.0,28.3659,28.3999,28.3591,28.3931,40000.0
2005-01-25 13:30:00,41.8,41.82,41.75,41.75,55100.0,28.3999,28.4135,28.3659,28.3659,55100.0
2005-01-25 13:40:00,41.75,41.76,41.68,41.69,87800.0,28.3659,28.3727,28.3184,28.3251,87800.0
2005-01-25 13:50:00,41.68,41.7,41.64,41.64,39000.0,28.3184,28.3319,28.2912,28.2912,39000.0
2005-01-25 14:00:00,41.64,41.67,41.61,41.65,74200.0,28.2912,28.3116,28.2708,28.298,74200.0
2005-01-25 14:10:00,41.65,41.67,41.64,41.65,53500.0,28.298,28.3116,28.2912,28.298,53500.0
2005-01-25 14:20:00,41.65,41.68,41.64,41.64,68900.0,28.298,28.3184,28.2912,28.2912,68900.0
2005-01-25 14:30:00,41.64,41.66,41.63,41.64,70900.0,28.2912,28.3048,28.2844,28.2912,70900.0
2005-01-25 14:40:00,41.64,41.68,41.64,41.67,71200.0,28.2912,28.3184,28.2912,28.3116,71200.0
2005-01-25 14:50:00,41.66,41.71,41.65,41.71,75600.0,28.3048,28.3387,28.298,28.3387,75600.0
2005-01-25 15:00:00,41.71,41.75,41.7,41.71,76800.0,28.3387,28.3659,28.3319,28.3387,76800.0
2005-01-25 15:10:00,41.71,41.72,41.65,41.66,154400.0,28.3387,28.3455,28.298,28.3048,154400.0
2005-01-25 15:20:00,41.66,41.68,41.63,41.64,111600.0,28.3048,28.3184,28.2844,28.2912,111600.0
2005-01-25 15:30:00,41.64,41.7,41.64,41.64,89700.0,28.2912,28.3319,28.2912,28.2912,89700.0
2005-01-25 15:40:00,41.64,41.67,41.62,41.67,197900.0,28.2912,28.3116,28.2776,28.3116,197900.0
2005-01-25 15:50:00,41.67,41.7,41.62,41.63,223200.0,28.3116,28.3319,28.2776,28.2844,223200.0
2005-01-26 09:30:00,42.0,42.19,41.94,42.18,253900.0,28.5358,28.6649,28.495,28.6581,253900.0
2005-01-26 09:40:00,42.19,42.3,42.01,42.11,152100.0,28.6649,28.7396,28.5426,28.6105,152100.0
2005-01-26 09:50:00,42.11,42.16,42.02,42.02,107500.0,28.6105,28.6445,28.5494,28.5494,107500.0
2005-01-26 10:00:00,42.02,42.13,42.02,42.06,74200.0,28.5494,28.6241,28.5494,28.5765,74200.0
2005-01-26 10:10:00,42.05,42.1,42.01,42.02,44500.0,28.5697,28.6037,28.5426,28.5494,44500.0
2005-01-26 10:20:00,42.03,42.08,42.01,42.06,81700.0,28.5562,28.5901,28.5426,28.5765,81700.0
2005-01-26 10:30:00,42.07,42.14,42.03,42.12,77800.0,28.5833,28.6309,28.5562,28.6173,77800.0
2005-01-26 10:40:00,42.12,42.19,42.11,42.14,113600.0,28.6173,28.6649,28.6105,28.6309,113600.0
2005-01-26 10:50:00,42.14,42.22,42.13,42.21,49900.0,28.6309,28.6852,28.6241,28.6784,49900.0
2005-01-26 11:00:00,42.21,42.31,42.21,42.24,147600.0,28.6784,28.7464,28.6784,28.6988,147600.0
2005-01-26 11:10:00,42.25,42.3,42.2,42.27,66100.0,28.7056,28.7396,28.6717,28.7192,66100.0
2005-01-26 11:20:00,42.28,42.3,42.2,42.2,45600.0,28.726,28.7396,28.6717,28.6717,45600.0
2005-01-26 11:30:00,42.2,42.29,42.2,42.29,98000.0,28.6717,28.7328,28.6717,28.7328,98000.0
2005-01-26 11:40:00,42.29,42.29,42.16,42.18,48300.0,28.7328,28.7328,28.6445,28.6581,48300.0
2005-01-26 11:50:00,42.18,42.21,42.16,42.2,59200.0,28.6581,28.6784,28.6445,28.6717,59200.0
2005-01-26 12:00:00,42.2,42.2,42.15,42.15,26500.0,28.6717,28.6717,28.6377,28.6377,26500.0
2005-01-26 12:10:00,42.15,42.17,42.07,42.1,50900.0,28.6377,28.6513,28.5833,28.6037,50900.0
2005-01-26 12:20:00,42.1,42.1,42.01,42.02,24500.0,28.6037,28.6037,28.5426,28.5494,24500.0
2005-01-26 12:30:00,42.03,42.07,41.98,42.05,52600.0,28.5562,28.5833,28.5222,28.5697,52600.0
2005-01-26 12:40:00,42.06,42.13,42.04,42.1,64500.0,28.5765,28.6241,28.5629,28.6037,64500.0
2005-01-26 12:50:00,42.1,42.16,42.08,42.14,46000.0,28.6037,28.6445,28.5901,28.6309,46000.0
2005-01-26 13:00:00,42.13,42.27,42.13,42.21,88500.0,28.6241,28.7192,28.6241,28.6784,88500.0
2005-01-26 13:10:00,42.21,42.26,42.17,42.19,53800.0,28.6784,28.7124,28.6513,28.6649,53800.0
2005-01-26 13:20:00,42.17,42.17,42.09,42.14,57000.0,28.6513,28.6513,28.5969,28.6309,57000.0
2005-01-26 13:30:00,42.14,42.14,42.06,42.11,26100.0,28.6309,28.6309,28.5765,28.6105,26100.0
2005-01-26 13:40:00,42.1,42.18,42.06,42.09,50400.0,28.6037,28.6581,28.5765,28.5969,50400.0
2005-01-26 13:50:00,42.09,42.16,42.09,42.14,24900.0,28.5969,28.6445,28.5969,28.6309,24900.0
2005-01-26 14:00:00,42.13,42.16,42.09,42.16,25900.0,28.6241,28.6445,28.5969,28.6445,25900.0
2005-01-26 14:10:00,42.16,42.2,42.15,42.15,31000.0,28.6445,28.6717,28.6377,28.6377,31000.0
2005-01-26 14:20:00,42.17,42.2,42.11,42.15,45600.0,28.6513,28.6717,28.6105,28.6377,45600.0
2005-01-26 14:30:00,42.14,42.15,42.12,42.13,13600.0,28.6309,28.6377,28.6173,28.6241,13600.0
2005-01-26 14:40:00,42.14,42.15,42.12,42.14,23700.0,28.6309,28.6377,28.6173,28.6309,23700.0
2005-01-26 14:50:00,42.13,42.15,42.1,42.14,30300.0,28.6241,28.6377,28.6037,28.6309,30300.0
2005-01-26 15:00:00,42.13,42.2,42.13,42.15,41400.0,28.6241,28.6717,28.6241,28.6377,41400.0
2005-01-26 15:10:00,42.15,42.15,42.04,42.09,66800.0,28.6377,28.6377,28.5629,28.5969,66800.0
2005-01-26 15:20:00,42.08,42.17,42.06,42.07,171700.0,28.5901,28.6513,28.5765,28.5833,171700.0
2005-01-26 15:30:00,42.06,42.11,42.0,42.11,64000.0,28.5765,28.6105,28.5358,28.6105,64000.0
2005-01-26 15:40:00,42.1,42.15,42.07,42.1,74900.0,28.6037,28.6377,28.5833,28.6037,74900.0
2005-01-26 15:50:00,42.1,42.13,42.01,42.05,146400.0,28.6037,28.6241,28.5426,28.5697,146400.0
2005-01-27 09:30:00,41.79,41.98,41.78,41.93,222400.0,28.3931,28.5222,28.3863,28.4882,222400.0
2005-01-27 09:40:00,41.93,41.95,41.89,41.9,115400.0,28.4882,28.5018,28.461,28.4678,115400.0
2005-01-27 09:50:00,41.9,41.9,41.83,41.84,164600.0,28.4678,28.4678,28.4203,28.4271,164600.0
2005-01-27 10:00:00,41.84,41.85,41.71,41.84,135000.0,28.4271,28.4339,28.3387,28.4271,135000.0
2005-01-27 10:10:00,41.84,41.89,41.76,41.84,110300.0,28.4271,28.461,28.3727,28.4271,110300.0
2005-01-27 10:20:00,41.83,42.02,41.82,41.91,134200.0,28.4203,28.5494,28.4135,28.4746,134200.0
2005-01-27 10:30:00,41.91,42.08,41.89,42.08,146900.0,28.4746,28.5901,28.461,28.5901,146900.0
2005-01-27 10:40:00,42.08,42.25,42.08,42.09,96400.0,28.5901,28.7056,28.5901,28.5969,96400.0
2005-01-27 10:50:00,42.09,42.17,42.03,42.09,134000.0,28.5969,28.6513,28.5562,28.5969,134000.0
2005-01-27 11:00:00,42.09,42.15,42.08,42.09,145700.0,28.5969,28.6377,28.5901,28.5969,145700.0
2005-01-27 11:10:00,42.09,42.19,42.08,42.15,172600.0,28.5969,28.6649,28.5901,28.6377,172600.0
2005-01-27 11:20:00,42.15,42.24,42.14,42.24,109500.0,28.6377,28.6988,28.6309,28.6988,109500.0
2005-01-27 11:30:00,42.24,42.36,42.23,42.35,74000.0,28.6988,28.7804,28.692,28.7736,74000.0
2005-01-27 11:40:00,42.36,42.37,42.28,42.28,45700.0,28.7804,28.7872,28.726,28.726,45700.0
2005-01-27 11:50:00,42.29,42.35,42.26,42.3,66100.0,28.7328,28.7736,28.7124,28.7396,66100.0
2005-01-27 12:00:00,42.3,42.42,42.28,42.38,64300.0,28.7396,28.8211,28.726,28.794,64300.0
2005-01-27 12:10:00,42.38,42.39,42.3,42.35,46300.0,28.794,28.8007,28.7396,28.7736,46300.0
2005-01-27 12:20:00,42.36,42.36,42.31,42.32,15100.0,28.7804,28.7804,28.7464,28.7532,15100.0
2005-01-27 12:30:00,42.32,42.34,42.26,42.26,25400.0,28.7532,28.7668,28.7124,28.7124,25400.0
2005-01-27 12:40:00,42.28,42.31,41.75,42.27,24700.0,28.726,28.7464,28.3659,28.7192,24700.0
2005-01-27 12:50:00,42.28,42.28,42.18,42.2,40100.0,28.726,28.726,28.6581,28.6717,40100.0
2005-01-27 13:00:00,42.21,42.23,42.14,42.2,55600.0,28.6784,28.692,28.6309,28.6717,55600.0
2005-01-27 13:10:00,42.2,42.2,42.17,42.17,36900.0,28.6717,28.6717,28.6513,28.6513,36900.0
2005-01-27 13:20:00,42.18,42.18,42.14,42.14,42200.0,28.6581,28.6581,28.6309,28.6309,42200.0
2005-01-27 13:30:00,42.13,42.16,42.1,42.14,51700.0,28.6241,28.6445,28.6037,28.6309,51700.0
2005-01-27 13:40:00,42.14,42.15,42.06,42.09,67800.0,28.6309,28.6377,28.5765,28.5969,67800.0
2005-01-27 13:50:00,42.09,42.11,42.09,42.11,42000.0,28.5969,28.6105,28.5969,28.6105,42000.0
2005-01-27 14:00:00,42.1,42.15,42.1,42.14,36900.0,28.6037,28.6377,28.6037,28.6309,36900.0
2005-01-27 14:10:00,42.14,42.16,42.11,42.11,44900.0,28.6309,28.6445,28.6105,28.6105,44900.0
2005-01-27 14:20:00,42.11,42.16,42.1,42.12,42100.0,28.6105,28.6445,28.6037,28.6173,42100.0
2005-01-27 14:30:00,42.14,42.16,42.13,42.14,40800.0,28.6309,28.6445,28.6241,28.6309,40800.0
2005-01-27 14:40:00,42.15,42.16,42.13,42.14,37400.0,28.6377,28.6445,28.6241,28.6309,37400.0
2005-01-27 14:50:00,42.14,42.16,42.08,42.1,57000.0,28.6309,28.6445,28.5901,28.6037,57000.0
2005-01-27 15:00:00,42.1,42.13,42.0,42.05,97600.0,28.6037,28.6241,28.5358,28.5697,97600.0
2005-01-27 15:10:00,42.04,42.07,42.02,42.04,94500.0,28.5629,28.5833,28.5494,28.5629,94500.0
2005-01-27 15:20:00,42.04,42.06,42.01,42.04,68000.0,28.5629,28.5765,28.5426,28.5629,68000.0
2005-01-27 15:30:00,42.04,42.16,42.03,42.16,161800.0,28.5629,28.6445,28.5562,28.6445,161800.0
2005-01-27 15:40:00,42.15,42.16,42.08,42.09,149300.0,28.6377,28.6445,28.5901,28.5969,149300.0
2005-01-27 15:50:00,42.1,42.16,42.09,42.12,154400.0,28.6037,28.6445,28.5969,28.6173,154400.0
2005-01-28 09:30:00,42.26,42.4,42.11,42.24,188900.0,28.7124,28.8075,28.6105,28.6988,188900.0
2005-01-28 09:40:00,42.22,42.32,42.15,42.2,94800.0,28.6852,28.7532,28.6377,28.6717,94800.0
2005-01-28 09:50:00,42.22,42.26,42.18,42.25,99000.0,28.6852,28.7124,28.6581,28.7056,99000.0
2005-01-28 10:00:00,42.25,42.3,42.21,42.23,183300.0,28.7056,28.7396,28.6784,28.692,183300.0
2005-01-28 10:10:00,42.23,42.23,41.9,41.97,113900.0,28.692,28.692,28.4678,28.5154,113900.0
2005-01-28 10:20:00,41.95,42.01,41.87,42.01,101500.0,28.5018,28.5426,28.4474,28.5426,101500.0
2005-01-28 10:30:00,42.01,42.06,41.93,42.03,123000.0,28.5426,28.5765,28.4882,28.5562,123000.0
2005-01-28 10:40:00,42.03,42.09,42.0,42.01,87100.0,28.5562,28.5969,28.5358,28.5426,87100.0
2005-01-28 10:50:00,42.01,42.02,41.92,41.96,78000.0,28.5426,28.5494,28.4814,28.5086,78000.0
2005-01-28 11:00:00,41.96,41.99,41.8,41.83,109300.0,28.5086,28.529,28.3999,28.4203,109300.0
2005-01-28 11:10:00,41.82,41.83,41.72,41.73,187200.0,28.4135,28.4203,28.3455,28.3523,187200.0
2005-01-28 11:20:00,41.72,41.81,41.68,41.73,158000.0,28.3455,28.4067,28.3184,28.3523,158000.0
2005-01-28 11:30:00,41.73,41.89,41.72,41.89,115400.0,28.3523,28.461,28.3455,28.461,115400.0
2005-01-28 11:40:00,41.87,42.0,41.81,42.0,101300.0,28.4474,28.5358,28.4067,28.5358,101300.0
2005-01-28 11:50:00,42.0,42.02,41.93,41.96,56500.0,28.5358,28.5494,28.4882,28.5086,56500.0
2005-01-28 12:00:00,41.97,42.0,41.95,41.98,65800.0,28.5154,28.5358,28.5018,28.5222,65800.0
2005-01-28 12:10:00,41.98,42.0,41.9,42.0,68500.0,28.5222,28.5358,28.4678,28.5358,68500.0
2005-01-28 12:20:00,42.0,42.01,41.92,41.92,28300.0,28.5358,28.5426,28.4814,28.4814,28300.0
2005-01-28 12:30:00,41.91,41.95,41.87,41.87,32200.0,28.4746,28.5018,28.4474,28.4474,32200.0
2005-01-28 12:40:00,41.87,41.92,41.82,41.9,46300.0,28.4474,28.4814,28.4135,28.4678,46300.0
2005-01-28 12:50:00,41.9,41.9,41.85,41.86,31200.0,28.4678,28.4678,28.4339,28.4407,31200.0
2005-01-28 13:00:00,41.87,41.88,41.86,41.88,24200.0,28.4474,28.4542,28.4407,28.4542,24200.0
2005-01-28 13:10:00,41.88,41.91,41.87,41.9,16000.0,28.4542,28.4746,28.4474,28.4678,16000.0
2005-01-28 13:20:00,41.9,41.9,41.85,41.87,31700.0,28.4678,28.4678,28.4339,28.4474,31700.0
2005-01-28 13:30:00,41.87,41.9,41.83,41.89,35000.0,28.4474,28.4678,28.4203,28.461,35000.0
2005-01-28 13:40:00,41.89,41.9,41.86,41.89,23700.0,28.461,28.4678,28.4407,28.461,23700.0
2005-01-28 13:50:00,41.9,41.9,41.84,41.87,17800.0,28.4678,28.4678,28.4271,28.4474,17800.0
2005-01-28 14:00:00,41.87,41.87,41.83,41.85,16400.0,28.4474,28.4474,28.4203,28.4339,16400.0
2005-01-28 14:10:00,41.84,41.86,41.79,41.85,32700.0,28.4271,28.4407,28.3931,28.4339,32700.0
2005-01-28 14:20:00,41.85,41.89,41.85,41.87,16100.0,28.4339,28.461,28.4339,28.4474,16100.0
2005-01-28 14:30:00,41.87,41.87,41.82,41.85,27700.0,28.4474,28.4474,28.4135,28.4339,27700.0
2005-01-28 14:40:00,41.86,41.86,41.79,41.8,26500.0,28.4407,28.4407,28.3931,28.3999,26500.0
2005-01-28 14:50:00,41.81,41.88,41.79,41.87,51300.0,28.4067,28.4542,28.3931,28.4474,51300.0
2005-01-28 15:00:00,41.87,41.91,41.82,41.9,65300.0,28.4474,28.4746,28.4135,28.4678,65300.0
2005-01-28 15:10:00,41.9,41.9,41.84,41.85,42100.0,28.4678,28.4678,28.4271,28.4339,42100.0
2005-01-28 15:20:00,41.85,41.93,41.84,41.92,55800.0,28.4339,28.4882,28.4271,28.4814,55800.0
2005-01-28 15:30:00,41.92,41.93,41.9,41.92,84400.0,28.4814,28.4882,28.4678,28.4814,84400.0
2005-01-28 15:40:00,41.92,42.0,41.91,42.0,98300.0,28.4814,28.5358,28.4746,28.5358,98300.0
2005-01-28 15:50:00,41.99,42.02,41.98,41.99,192600.0,28.529,28.5494,28.5222,28.529,192600.0
2005-01-31 09:30:00,42.0,42.0,41.69,41.82,248800.0,28.5358,28.5358,28.3251,28.4135,248800.0
2005-01-31 09:40:00,41.82,41.84,41.73,41.76,133900.0,28.4135,28.4271,28.3523,28.3727,133900.0
2005-01-31 09:50:00,41.76,41.78,41.51,41.53,156400.0,28.3727,28.3863,28.2029,28.2164,156400.0
2005-01-31 10:00:00,41.51,41.62,41.37,41.51,269700.0,28.2029,28.2776,28.1077,28.2029,269700.0
2005-01-31 10:10:00,41.52,41.77,41.47,41.52,170200.0,28.2096,28.3795,28.1757,28.2096,170200.0
2005-01-31 10:20:00,41.53,41.55,41.48,41.5,83700.0,28.2164,28.23,28.1825,28.1961,83700.0
2005-01-31 10:30:00,41.5,41.55,41.4,41.53,251100.0,28.1961,28.23,28.1281,28.2164,251100.0
2005-01-31 10:40:00,41.52,41.55,41.4,41.49,76600.0,28.2096,28.23,28.1281,28.1893,76600.0
2005-01-31 10:50:00,41.5,41.57,41.46,41.46,86900.0,28.1961,28.2436,28.1689,28.1689,86900.0
2005-01-31 11:00:00,41.46,41.6,41.46,41.58,179900.0,28.1689,28.264,28.1689,28.2504,179900.0
2005-01-31 11:10:00,41.58,41.69,41.5,41.56,132600.0,28.2504,28.3251,28.1961,28.2368,132600.0
2005-01-31 11:20:00,41.56,41.56,41.46,41.46,130300.0,28.2368,28.2368,28.1689,28.1689,130300.0
2005-01-31 11:30:00,41.47,41.62,41.45,41.62,106500.0,28.1757,28.2776,28.1621,28.2776,106500.0
2005-01-31 11:40:00,41.63,41.68,41.61,41.67,75000.0,28.2844,28.3184,28.2708,28.3116,75000.0
2005-01-31 11:50:00,41.66,41.8,41.65,41.73,113500.0,28.3048,28.3999,28.298,28.3523,113500.0
2005-01-31 12:00:00,41.73,41.73,41.61,41.68,86100.0,28.3523,28.3523,28.2708,28.3184,86100.0
2005-01-31 12:10:00,41.68,41.68,41.59,41.62,66000.0,28.3184,28.3184,28.2572,28.2776,66000.0
2005-01-31 12:20:00,41.63,41.69,41.61,41.67,128800.0,28.2844,28.3251,28.2708,28.3116,128800.0
2005-01-31 12:30:00,41.66,41.67,41.59,41.59,63700.0,28.3048,28.3116,28.2572,28.2572,63700.0
2005-01-31 12:40:00,41.6,41.61,41.51,41.51,76000.0,28.264,28.2708,28.2029,28.2029,76000.0
2005-01-31 12:50:00,41.52,41.6,41.51,41.59,52600.0,28.2096,28.264,28.2029,28.2572,52600.0
2005-01-31 13:00:00,41.6,41.6,41.54,41.57,37600.0,28.264,28.264,28.2232,28.2436,37600.0
2005-01-31 13:10:00,41.57,41.58,41.5,41.56,64500.0,28.2436,28.2504,28.1961,28.2368,64500.0
2005-01-31 13:20:00,41.56,41.6,41.56,41.59,46900.0,28.2368,28.264,28.2368,28.2572,46900.0
2005-01-31 13:30:00,41.6,41.62,41.57,41.62,65700.0,28.264,28.2776,28.2436,28.2776,65700.0
2005-01-31 13:40:00,41.62,41.63,41.6,41.61,26200.0,28.2776,28.2844,28.264,28.2708,26200.0
2005-01-31 13:50:00,41.61,41.62,41.55,41.58,54400.0,28.2708,28.2776,28.23,28.2504,54400.0
2005-01-31 14:00:00,41.57,41.6,41.57,41.6,19300.0,28.2436,28.264,28.2436,28.264,19300.0
2005-01-31 14:10:00,41.6,41.64,41.56,41.62,77700.0,28.264,28.2912,28.2368,28.2776,77700.0
2005-01-31 14:20:00,41.61,41.65,41.6,41.64,54100.0,28.2708,28.298,28.264,28.2912,54100.0
2005-01-31 14:30:00,41.64,41.66,41.62,41.63,55800.0,28.2912,28.3048,28.2776,28.2844,55800.0
2005-01-31 14:40:00,41.63,41.63,41.58,41.58,54400.0,28.2844,28.2844,28.2504,28.2504,54400.0
2005-01-31 14:50:00,41.59,41.6,41.56,41.56,25300.0,28.2572,28.264,28.2368,28.2368,25300.0
2005-01-31 15:00:00,41.55,41.55,41.5,41.52,54600.0,28.23,28.23,28.1961,28.2096,54600.0
2005-01-31 15:10:00,41.52,41.53,41.46,41.46,117700.0,28.2096,28.2164,28.1689,28.1689,117700.0
2005-01-31 15:20:00,41.46,41.46,41.41,41.43,123400.0,28.1689,28.1689,28.1349,28.1485,123400.0
2005-01-31 15:30:00,41.43,41.57,41.43,41.55,126000.0,28.1485,28.2436,28.1485,28.23,126000.0
2005-01-31 15:40:00,41.55,41.59,41.47,41.47,95300.0,28.23,28.2572,28.1757,28.1757,95300.0
2005-01-31 15:50:00,41.48,41.56,41.47,41.56,144800.0,28.1825,28.2368,28.1757,28.2368,144800.0
2005-02-01 09:30:00,41.47,41.7,41.31,41.58,202200.0,28.1757,28.3319,28.067,28.2504,202200.0
2005-02-01 09:40:00,41.57,41.57,41.42,41.43,123000.0,28.2436,28.2436,28.1417,28.1485,123000.0
2005-02-01 09:50:00,41.44,41.73,41.44,41.73,118000.0,28.1553,28.3523,28.1553,28.3523,118000.0
2005-02-01 10:00:00,41.72,41.73,41.56,41.58,203400.0,28.3455,28.3523,28.2368,28.2504,203400.0
2005-02-01 10:10:00,41.57,41.57,41.41,41.42,119700.0,28.2436,28.2436,28.1349,28.1417,119700.0
2005-02-01 10:20:00,41.41,41.52,41.4,41.43,94300.0,28.1349,28.2096,28.1281,28.1485,94300.0
2005-02-01 10:30:00,41.43,41.51,41.42,41.49,101100.0,28.1485,28.2029,28.1417,28.1893,101100.0
2005-02-01 10:40:00,41.48,41.48,41.37,41.44,103400.0,28.1825,28.1825,28.1077,28.1553,103400.0
2005-02-01 10:50:00,41.44,41.44,41.35,41.36,96800.0,28.1553,28.1553,28.0941,28.1009,96800.0
2005-02-01 11:00:00,41.37,41.51,41.36,41.49,140800.0,28.1077,28.2029,28.1009,28.1893,140800.0
2005-02-01 11:10:00,41.5,41.5,41.43,41.48,54800.0,28.1961,28.1961,28.1485,28.1825,54800.0
2005-02-01 11:20:00,41.47,41.49,41.43,41.46,127200.0,28.1757,28.1893,28.1485,28.1689,127200.0
2005-02-01 11:30:00,41.47,41.47,41.42,41.42,45400.0,28.1757,28.1757,28.1417,28.1417,45400.0
2005-02-01 11:40:00,41.43,41.47,41.42,41.44,40000.0,28.1485,28.1757,28.1417,28.1553,40000.0
2005-02-01 11:50:00,41.43,41.49,41.43,41.46,37100.0,28.1485,28.1893,28.1485,28.1689,37100.0
2005-02-01 12:00:00,41.45,41.48,41.38,41.48,98000.0,28.1621,28.1825,28.1145,28.1825,98000.0
2005-02-01 12:10:00,41.48,41.48,41.41,41.44,63700.0,28.1825,28.1825,28.1349,28.1553,63700.0
2005-02-01 12:20:00,41.43,41.48,41.43,41.45,99100.0,28.1485,28.1825,28.1485,28.1621,99100.0
2005-02-01 12:30:00,41.45,41.49,41.38,41.45,103400.0,28.1621,28.1893,28.1145,28.1621,103400.0
2005-02-01 12:40:00,41.45,41.46,41.37,41.46,51300.0,28.1621,28.1689,28.1077,28.1689,51300.0
2005-02-01 12:50:00,41.46,41.55,41.45,41.55,121100.0,28.1689,28.23,28.1621,28.23,121100.0
2005-02-01 13:00:00,41.56,41.57,41.48,41.52,118100.0,28.2368,28.2436,28.1825,28.2096,118100.0
2005-02-01 13:10:00,41.52,41.53,41.5,41.53,20600.0,28.2096,28.2164,28.1961,28.2164,20600.0
2005-02-01 13:20:00,41.54,41.58,41.5,41.58,44300.0,28.2232,28.2504,28.1961,28.2504,44300.0
2005-02-01 13:30:00,41.57,41.58,41.45,41.46,87600.0,28.2436,28.2504,28.1621,28.1689,87600.0
2005-02-01 13:40:00,41.45,41.47,41.35,41.36,110500.0,28.1621,28.1757,28.0941,28.1009,110500.0
2005-02-01 13:50:00,41.37,41.39,41.35,41.37,54400.0,28.1077,28.1213,28.0941,28.1077,54400.0
2005-02-01 14:00:00,41.36,41.41,41.35,41.4,71600.0,28.1009,28.1349,28.0941,28.1281,71600.0
2005-02-01 14:10:00,41.41,41.46,41.4,41.44,48800.0,28.1349,28.1689,28.1281,28.1553,48800.0
2005-02-01 14:20:00,41.44,41.45,41.41,41.44,42200.0,28.1553,28.1621,28.1349,28.1553,42200.0
2005-02-01 14:30:00,41.43,41.45,41.35,41.36,95200.0,28.1485,28.1621,28.0941,28.1009,95200.0
2005-02-01 14:40:00,41.3,41.36,41.19,41.19,152600.0,28.0602,28.1009,27.9854,27.9854,152600.0
2005-02-01 14:50:00,41.2,41.3,41.18,41.3,118500.0,27.9922,28.0602,27.9786,28.0602,118500.0
2005-02-01 15:00:00,41.29,41.34,41.28,41.3,81600.0,28.0534,28.0874,28.0466,28.0602,81600.0
2005-02-01 15:10:00,41.3,41.36,41.28,41.36,62400.0,28.0602,28.1009,28.0466,28.1009,62400.0
2005-02-01 15:20:00,41.36,41.37,41.31,41.32,55100.0,28.1009,28.1077,28.067,28.0738,55100.0
2005-02-01 15:30:00,41.31,41.31,41.21,41.28,71700.0,28.067,28.067,27.999,28.0466,71700.0
2005-02-01 15:40:00,41.29,41.38,41.28,41.37,105300.0,28.0534,28.1145,28.0466,28.1077,105300.0
2005-02-01 15:50:00,41.37,41.46,41.34,41.44,184700.0,28.1077,28.1689,28.0874,28.1553,184700.0
2005-02-02 09:30:00,41.48,41.49,41.36,41.36,186700.0,28.1825,28.1893,28.1009,28.1009,186700.0
2005-02-02 09:40:00,41.37,41.41,41.08,41.37,203700.0,28.1077,28.1349,27.9107,28.1077,203700.0
2005-02-02 09:50:00,41.37,41.39,41.34,41.39,86200.0,28.1077,28.1213,28.0874,28.1213,86200.0
2005-02-02 10:00:00,41.39,41.64,41.38,41.5,223300.0,28.1213,28.2912,28.1145,28.1961,223300.0
2005-02-02 10:10:00,41.51,41.52,41.47,41.5,117200.0,28.2029,28.2096,28.1757,28.1961,117200.0
2005-02-02 10:20:00,41.49,41.5,41.46,41.48,46400.0,28.1893,28.1961,28.1689,28.1825,46400.0
2005-02-02 10:30:00,41.47,41.49,41.43,41.44,82200.0,28.1757,28.1893,28.1485,28.1553,82200.0
2005-02-02 10:40:00,41.44,41.44,41.37,41.4,83600.0,28.1553,28.1553,28.1077,28.1281,83600.0
2005-02-02 10:50:00,41.4,41.44,41.33,41.44,67200.0,28.1281,28.1553,28.0806,28.1553,67200.0
2005-02-02 11:00:00,41.44,41.51,41.43,41.48,104100.0,28.1553,28.2029,28.1485,28.1825,104100.0
2005-02-02 11:10:00,41.48,41.49,41.44,41.45,104200.0,28.1825,28.1893,28.1553,28.1621,104200.0
2005-02-02 11:20:00,41.45,41.46,41.4,41.43,89200.0,28.1621,28.1689,28.1281,28.1485,89200.0
2005-02-02 11:30:00,41.42,41.47,41.42,41.47,23600.0,28.1417,28.1757,28.1417,28.1757,23600.0
2005-02-02 11:40:00,41.47,41.47,41.41,41.43,37100.0,28.1757,28.1757,28.1349,28.1485,37100.0
2005-02-02 11:50:00,41.42,41.43,41.4,41.41,76000.0,28.1417,28.1485,28.1281,28.1349,76000.0
2005-02-02 12:00:00,41.41,41.47,41.4,41.43,80300.0,28.1349,28.1757,28.1281,28.1485,80300.0
2005-02-02 12:10:00,41.43,41.44,41.4,41.42,32400.0,28.1485,28.1553,28.1281,28.1417,32400.0
2005-02-02 12:20:00,41.42,41.44,41.4,41.41,23600.0,28.1417,28.1553,28.1281,28.1349,23600.0
2005-02-02 12:30:00,41.42,41.44,41.41,41.44,14700.0,28.1417,28.1553,28.1349,28.1553,14700.0
2005-02-02 12:40:00,41.44,41.48,41.43,41.44,17900.0,28.1553,28.1825,28.1485,28.1553,17900.0
2005-02-02 12:50:00,41.43,41.46,41.43,41.45,22400.0,28.1485,28.1689,28.1485,28.1621,22400.0
2005-02-02 13:00:00,41.44,41.5,41.43,41.48,60200.0,28.1553,28.1961,28.1485,28.1825,60200.0
2005-02-02 13:10:00,41.48,41.53,41.46,41.51,52900.0,28.1825,28.2164,28.1689,28.2029,52900.0
2005-02-02 13:20:00,41.51,41.51,41.49,41.5,25100.0,28.2029,28.2029,28.1893,28.1961,25100.0
2005-02-02 13:30:00,41.49,41.59,41.48,41.59,58100.0,28.1893,28.2572,28.1825,28.2572,58100.0
2005-02-02 13:40:00,41.6,41.6,41.51,41.51,29300.0,28.264,28.264,28.2029,28.2029,29300.0
2005-02-02 13:50:00,41.52,41.52,41.47,41.51,32800.0,28.2096,28.2096,28.1757,28.2029,32800.0
2005-02-02 14:00:00,41.52,41.58,41.51,41.58,30200.0,28.2096,28.2504,28.2029,28.2504,30200.0
2005-02-02 14:10:00,41.58,41.66,41.53,41.66,48700.0,28.2504,28.3048,28.2164,28.3048,48700.0
2005-02-02 14:20:00,41.68,41.76,41.63,41.76,141200.0,28.3184,28.3727,28.2844,28.3727,141200.0
2005-02-02 14:30:00,41.76,41.78,41.58,41.65,133600.0,28.3727,28.3863,28.2504,28.298,133600.0
2005-02-02 14:40:00,41.65,41.72,41.64,41.71,114000.0,28.298,28.3455,28.2912,28.3387,114000.0
2005-02-02 14:50:00,41.7,41.73,41.67,41.69,57000.0,28.3319,28.3523,28.3116,28.3251,57000.0
2005-02-02 15:00:00,41.69,41.69,41.64,41.66,58900.0,28.3251,28.3251,28.2912,28.3048,58900.0
2005-02-02 15:10:00,41.66,41.68,41.63,41.64,36200.0,28.3048,28.3184,28.2844,28.2912,36200.0
2005-02-02 15:20:00,41.63,41.65,41.63,41.64,47800.0,28.2844,28.298,28.2844,28.2912,47800.0
2005-02-02 15:30:00,41.65,41.66,41.63,41.65,110000.0,28.298,28.3048,28.2844,28.298,110000.0
2005-02-02 15:40:00,41.65,41.65,41.59,41.65,109200.0,28.298,28.298,28.2572,28.298,109200.0
2005-02-02 15:50:00,41.63,41.7,41.6,41.6,177400.0,28.2844,28.3319,28.264,28.264,177400.0
2005-02-03 09:30:00,40.99,40.99,40.6,40.77,535400.0,27.8496,27.8496,27.5846,27.7001,535400.0
2005-02-03 09:40:00,40.77,40.87,40.68,40.83,342000.0,27.7001,27.768,27.6389,27.7408,342000.0
2005-02-03 09:50:00,40.83,41.07,40.72,40.94,303600.0,27.7408,27.9039,27.6661,27.8156,303600.0
2005-02-03 10:00:00,40.94,41.03,40.82,40.97,221900.0,27.8156,27.8767,27.7341,27.836,221900.0
2005-02-03 10:10:00,40.94,41.1,40.94,41.1,124500.0,27.8156,27.9243,27.8156,27.9243,124500.0
2005-02-03 10:20:00,41.11,41.13,40.95,41.0,99000.0,27.9311,27.9447,27.8224,27.8563,99000.0
2005-02-03 10:30:00,40.99,41.0,40.94,40.96,112100.0,27.8496,27.8563,27.8156,27.8292,112100.0
2005-02-03 10:40:00,40.97,41.07,40.92,40.92,157500.0,27.836,27.9039,27.802,27.802,157500.0
2005-02-03 10:50:00,40.92,40.92,40.82,40.86,161800.0,27.802,27.802,27.7341,27.7612,161800.0
2005-02-03 11:00:00,40.86,40.89,40.75,40.83,213500.0,27.7612,27.7816,27.6865,27.7408,213500.0
2005-02-03 11:10:00,40.81,40.88,40.81,40.83,78100.0,27.7273,27.7748,27.7273,27.7408,78100.0
2005-02-03 11:20:00,40.82,40.93,40.82,40.92,78800.0,27.7341,27.8088,27.7341,27.802,78800.0
2005-02-03 11:30:00,40.92,40.96,40.88,40.95,110300.0,27.802,27.8292,27.7748,27.8224,110300.0
2005-02-03 11:40:00,40.95,41.01,40.91,41.01,64600.0,27.8224,27.8631,27.7952,27.8631,64600.0
2005-02-03 11:50:00,41.01,41.03,40.88,40.89,58300.0,27.8631,27.8767,27.7748,27.7816,58300.0
2005-02-03 12:00:00,40.89,40.95,40.88,40.9,76900.0,27.7816,27.8224,27.7748,27.7884,76900.0
2005-02-03 12:10:00,40.89,40.89,40.84,40.87,57400.0,27.7816,27.7816,27.7476,27.768,57400.0
2005-02-03 12:20:00,40.85,40.87,40.79,40.8,73900.0,27.7544,27.768,27.7137,27.7205,73900.0
2005-02-03 12:30:00,40.79,40.79,40.68,40.76,136000.0,27.7137,27.7137,27.6389,27.6933,136000.0
2005-02-03 12:40:00,40.75,40.79,40.7,40.75,87400.0,27.6865,27.7137,27.6525,27.6865,87400.0
2005-02-03 12:50:00,40.75,40.75,40.69,40.72,65600.0,27.6865,27.6865,27.6457,27.6661,65600.0
2005-02-03 13:00:00,40.72,40.77,40.7,40.75,38100.0,27.6661,27.7001,27.6525,27.6865,38100.0
2005-02-03 13:10:00,40.75,40.78,40.72,40.76,73300.0,27.6865,27.7069,27.6661,27.6933,73300.0
2005-02-03 13:20:00,40.75,40.76,40.71,40.74,51900.0,27.6865,27.6933,27.6593,27.6797,51900.0
2005-02-03 13:30:00,40.74,40.76,40.73,40.75,58600.0,27.6797,27.6933,27.6729,27.6865,58600.0
2005-02-03 13:40:00,40.75,40.8,40.75,40.77,52400.0,27.6865,27.7205,27.6865,27.7001,52400.0
2005-02-03 13:50:00,40.77,40.82,40.77,40.81,38500.0,27.7001,27.7341,27.7001,27.7273,38500.0
2005-02-03 14:00:00,40.8,40.91,40.79,40.88,61300.0,27.7205,27.7952,27.7137,27.7748,61300.0
2005-02-03 14:10:00,40.89,40.95,40.88,40.93,142200.0,27.7816,27.8224,27.7748,27.8088,142200.0
2005-02-03 14:20:00,40.92,40.98,40.9,40.94,111300.0,27.802,27.8428,27.7884,27.8156,111300.0
2005-02-03 14:30:00,40.94,40.97,40.87,40.97,99800.0,27.8156,27.836,27.768,27.836,99800.0
2005-02-03 14:40:00,40.97,40.98,40.92,40.92,136100.0,27.836,27.8428,27.802,27.802,136100.0
2005-02-03 14:50:00,40.93,40.93,40.87,40.89,149300.0,27.8088,27.8088,27.768,27.7816,149300.0
2005-02-03 15:00:00,40.88,40.89,40.85,40.88,139500.0,27.7748,27.7816,27.7544,27.7748,139500.0
2005-02-03 15:10:00,40.89,40.9,40.88,40.88,58500.0,27.7816,27.7884,27.7748,27.7748,58500.0
2005-02-03 15:20:00,40.88,40.92,40.87,40.9,58400.0,27.7748,27.802,27.768,27.7884,58400.0
2005-02-03 15:30:00,40.92,40.97,40.88,40.95,122300.0,27.802,27.836,27.7748,27.8224,122300.0
2005-02-03 15:40:00,40.96,40.99,40.93,40.94,124900.0,27.8292,27.8496,27.8088,27.8156,124900.0
2005-02-03 15:50:00,40.94,40.94,40.88,40.92,171200.0,27.8156,27.8156,27.7748,27.802,171200.0
2005-02-04 09:30:00,40.89,41.0,40.85,41.0,271700.0,27.7816,27.8563,27.7544,27.8563,271700.0
2005-02-04 09:40:00,40.98,41.0,40.85,40.88,146400.0,27.8428,27.8563,27.7544,27.7748,146400.0
2005-02-04 09:50:00,40.88,41.04,40.85,40.86,203900.0,27.7748,27.8835,27.7544,27.7612,203900.0
2005-02-04 10:00:00,40.87,41.12,40.85,41.1,214800.0,27.768,27.9379,27.7544,27.9243,214800.0
2005-02-04 10:10:00,41.09,41.14,40.96,41.1,118400.0,27.9175,27.9515,27.8292,27.9243,118400.0
2005-02-04 10:20:00,41.08,41.27,41.05,41.14,108500.0,27.9107,28.0398,27.8903,27.9515,108500.0
2005-02-04 10:30:00,41.13,41.14,40.95,41.13,164800.0,27.9447,27.9515,27.8224,27.9447,164800.0
2005-02-04 10:40:00,41.16,41.17,41.04,41.06,96700.0,27.9651,27.9718,27.8835,27.8971,96700.0
2005-02-04 10:50:00,41.04,41.1,41.02,41.02,70100.0,27.8835,27.9243,27.8699,27.8699,70100.0
2005-02-04 11:00:00,41.02,41.02,40.93,40.95,156600.0,27.8699,27.8699,27.8088,27.8224,156600.0
2005-02-04 11:10:00,40.94,40.97,40.87,40.88,95700.0,27.8156,27.836,27.768,27.7748,95700.0
2005-02-04 11:20:00,40.87,40.89,40.84,40.85,209000.0,27.768,27.7816,27.7476,27.7544,209000.0
2005-02-04 11:30:00,40.84,40.86,40.7,40.75,153700.0,27.7476,27.7612,27.6525,27.6865,153700.0
2005-02-04 11:40:00,40.72,40.8,40.64,40.64,143700.0,27.6661,27.7205,27.6118,27.6118,143700.0
2005-02-04 11:50:00,40.59,40.71,40.55,40.67,268300.0,27.5778,27.6593,27.5506,27.6321,268300.0
2005-02-04 12:00:00,40.68,40.72,40.66,40.7,109700.0,27.6389,27.6661,27.6253,27.6525,109700.0
2005-02-04 12:10:00,40.69,40.77,40.69,40.76,84900.0,27.6457,27.7001,27.6457,27.6933,84900.0
2005-02-04 12:20:00,40.75,40.77,40.68,40.73,42000.0,27.6865,27.7001,27.6389,27.6729,42000.0
2005-02-04 12:30:00,40.74,40.79,40.73,40.79,39100.0,27.6797,27.7137,27.6729,27.7137,39100.0
2005-02-04 12:40:00,40.78,40.78,40.66,40.71,121300.0,27.7069,27.7069,27.6253,27.6593,121300.0
2005-02-04 12:50:00,40.71,40.78,40.68,40.78,41100.0,27.6593,27.7069,27.6389,27.7069,41100.0
2005-02-04 13:00:00,40.78,40.81,40.75,40.8,61400.0,27.7069,27.7273,27.6865,27.7205,61400.0
2005-02-04 13:10:00,40.79,40.86,40.79,40.83,56700.0,27.7137,27.7612,27.7137,27.7408,56700.0
2005-02-04 13:20:00,40.83,40.87,40.83,40.84,47400.0,27.7408,27.768,27.7408,27.7476,47400.0
2005-02-04 13:30:00,40.83,40.91,40.83,40.89,27100.0,27.7408,27.7952,27.7408,27.7816,27100.0
2005-02-04 13:40:00,40.89,40.92,40.86,40.88,26600.0,27.7816,27.802,27.7612,27.7748,26600.0
2005-02-04 13:50:00,40.88,40.93,40.88,40.93,54200.0,27.7748,27.8088,27.7748,27.8088,54200.0
2005-02-04 14:00:00,40.93,40.97,40.92,40.96,27800.0,27.8088,27.836,27.802,27.8292,27800.0
2005-02-04 14:10:00,40.95,41.01,40.95,41.01,69100.0,27.8224,27.8631,27.8224,27.8631,69100.0
2005-02-04 14:20:00,40.99,41.04,40.95,41.01,104900.0,27.8496,27.8835,27.8224,27.8631,104900.0
2005-02-04 14:30:00,41.0,41.16,41.0,41.15,77300.0,27.8563,27.9651,27.8563,27.9583,77300.0
2005-02-04 14:40:00,41.14,41.16,41.12,41.12,77500.0,27.9515,27.9651,27.9379,27.9379,77500.0
2005-02-04 14:50:00,41.12,41.17,41.12,41.12,45700.0,27.9379,27.9718,27.9379,27.9379,45700.0
2005-02-04 15:00:00,41.13,41.24,41.12,41.21,110900.0,27.9447,28.0194,27.9379,27.999,110900.0
2005-02-04 15:10:00,41.21,41.25,41.19,41.23,89200.0,27.999,28.0262,27.9854,28.0126,89200.0
2005-02-04 15:20:00,41.22,41.3,41.17,41.3,81800.0,28.0058,28.0602,27.9718,28.0602,81800.0
2005-02-04 15:30:00,41.29,41.37,41.27,41.29,126600.0,28.0534,28.1077,28.0398,28.0534,126600.0
2005-02-04 15:40:00,41.31,41.35,41.29,41.31,114100.0,28.067,28.0941,28.0534,28.067,114100.0
2005-02-04 15:50:00,41.29,41.39,41.29,41.36,186200.0,28.0534,28.1213,28.0534,28.1009,186200.0
2005-02-07 09:30:00,41.6,41.7,41.48,41.6,202700.0,28.264,28.3319,28.1825,28.264,202700.0
2005-02-07 09:40:00,41.73,41.74,41.53,41.53,99300.0,28.3523,28.3591,28.2164,28.2164,99300.0
2005-02-07 09:50:00,41.51,41.56,41.41,41.42,181100.0,28.2029,28.2368,28.1349,28.1417,181100.0
2005-02-07 10:00:00,41.43,41.45,41.34,41.35,138400.0,28.1485,28.1621,28.0874,28.0941,138400.0
2005-02-07 10:10:00,41.35,41.35,41.12,41.19,146500.0,28.0941,28.0941,27.9379,27.9854,146500.0
2005-02-07 10:20:00,41.23,41.24,41.11,41.14,1424000.0,28.0126,28.0194,27.9311,27.9515,1424000.0
2005-02-07 10:30:00,41.13,41.13,40.87,41.0,152600.0,27.9447,27.9447,27.768,27.8563,152600.0
2005-02-07 10:40:00,41.03,41.17,40.8,40.87,139000.0,27.8767,27.9718,27.7205,27.768,139000.0
2005-02-07 10:50:00,40.88,41.0,40.86,40.87,71600.0,27.7748,27.8563,27.7612,27.768,71600.0
2005-02-07 11:00:00,40.86,40.96,40.86,40.96,120000.0,27.7612,27.8292,27.7612,27.8292,120000.0
2005-02-07 11:10:00,40.95,40.96,40.83,40.84,92900.0,27.8224,27.8292,27.7408,27.7476,92900.0
2005-02-07 11:20:00,40.83,40.84,40.8,40.83,50000.0,27.7408,27.7476,27.7205,27.7408,50000.0
2005-02-07 11:30:00,40.84,40.86,40.77,40.78,325600.0,27.7476,27.7612,27.7001,27.7069,325600.0
2005-02-07 11:40:00,40.78,40.78,40.61,40.69,147300.0,27.7069,27.7069,27.5914,27.6457,147300.0
2005-02-07 11:50:00,40.69,40.77,40.64,40.64,112500.0,27.6457,27.7001,27.6118,27.6118,112500.0
2005-02-07 12:00:00,40.63,40.63,40.52,40.52,144700.0,27.605,27.605,27.5302,27.5302,144700.0
2005-02-07 12:10:00,40.52,40.52,40.32,40.37,391700.0,27.5302,27.5302,27.3943,27.4283,391700.0
2005-02-07 12:20:00,40.37,40.37,40.3,40.31,170400.0,27.4283,27.4283,27.3808,27.3875,170400.0
2005-02-07 12:30:00,40.31,40.45,40.3,40.45,217400.0,27.3875,27.4827,27.3808,27.4827,217400.0
2005-02-07 12:40:00,40.45,40.6,40.4,40.59,169000.0,27.4827,27.5846,27.4487,27.5778,169000.0
2005-02-07 12:50:00,40.61,40.69,40.57,40.62,146100.0,27.5914,27.6457,27.5642,27.5982,146100.0
2005-02-07 13:00:00,40.6,40.62,40.5,40.59,75300.0,27.5846,27.5982,27.5166,27.5778,75300.0
2005-02-07 13:10:00,40.58,40.65,40.55,40.58,53300.0,27.571,27.6185,27.5506,27.571,53300.0
2005-02-07 13:20:00,40.58,40.58,40.54,40.57,62600.0,27.571,27.571,27.5438,27.5642,62600.0
2005-02-07 13:30:00,40.56,40.57,40.5,40.53,76100.0,27.5574,27.5642,27.5166,27.537,76100.0
2005-02-07 13:40:00,40.54,40.57,40.52,40.53,39200.0,27.5438,27.5642,27.5302,27.537,39200.0
2005-02-07 13:50:00,40.53,40.53,40.43,40.48,70500.0,27.537,27.537,27.4691,27.503,70500.0
2005-02-07 14:00:00,40.48,40.51,40.46,40.51,49300.0,27.503,27.5234,27.4895,27.5234,49300.0
2005-02-07 14:10:00,40.51,40.53,40.41,40.42,76900.0,27.5234,27.537,27.4555,27.4623,76900.0
2005-02-07 14:20:00,40.42,40.48,40.41,40.46,158700.0,27.4623,27.503,27.4555,27.4895,158700.0
2005-02-07 14:30:00,40.46,40.47,40.4,40.41,60200.0,27.4895,27.4963,27.4487,27.4555,60200.0
2005-02-07 14:40:00,40.41,40.43,40.27,40.31,183400.0,27.4555,27.4691,27.3604,27.3875,183400.0
2005-02-07 14:50:00,40.31,40.34,40.3,40.3,142000.0,27.3875,27.4079,27.3808,27.3808,142000.0
2005-02-07 15:00:00,40.3,40.34,40.28,40.33,485000.0,27.3808,27.4079,27.3672,27.4011,485000.0
2005-02-07 15:10:00,40.34,40.49,40.33,40.45,151000.0,27.4079,27.5098,27.4011,27.4827,151000.0
2005-02-07 15:20:00,40.44,40.53,40.42,40.53,164600.0,27.4759,27.537,27.4623,27.537,164600.0
2005-02-07 15:30:00,40.53,40.59,40.39,40.4,146500.0,27.537,27.5778,27.4419,27.4487,146500.0
2005-02-07 15:40:00,40.4,40.51,40.38,40.49,165300.0,27.4487,27.5234,27.4351,27.5098,165300.0
2005-02-07 15:50:00,40.49,40.6,40.43,40.56,261200.0,27.5098,27.5846,27.4691,27.5574,261200.0
2005-02-08 09:30:00,40.18,40.49,40.18,40.45,559100.0,27.2992,27.5098,27.2992,27.4827,559100.0
2005-02-08 09:40:00,40.43,40.45,40.27,40.27,220700.0,27.4691,27.4827,27.3604,27.3604,220700.0
2005-02-08 09:50:00,40.25,40.27,40.22,40.22,139400.0,27.3468,27.3604,27.3264,27.3264,139400.0
2005-02-08 10:00:00,40.21,40.27,40.14,40.25,388600.0,27.3196,27.3604,27.272,27.3468,388600.0
2005-02-08 10:10:00,40.25,40.34,40.18,40.22,242700.0,27.3468,27.4079,27.2992,27.3264,242700.0
2005-02-08 10:20:00,40.22,40.3,40.21,40.27,226900.0,27.3264,27.3808,27.3196,27.3604,226900.0
2005-02-08 10:30:00,40.27,40.3,40.21,40.24,207400.0,27.3604,27.3808,27.3196,27.34,207400.0
2005-02-08 10:40:00,40.24,40.27,40.22,40.25,206300.0,27.34,27.3604,27.3264,27.3468,206300.0
2005-02-08 10:50:00,40.25,40.31,40.24,40.27,245900.0,27.3468,27.3875,27.34,27.3604,245900.0
2005-02-08 11:00:00,40.27,40.38,40.25,40.25,314800.0,27.3604,27.4351,27.3468,27.3468,314800.0
2005-02-08 11:10:00,40.24,40.3,40.24,40.26,507900.0,27.34,27.3808,27.34,27.3536,507900.0
2005-02-08 11:20:00,40.26,40.68,40.26,40.6,678200.0,27.3536,27.6389,27.3536,27.5846,678200.0
2005-02-08 11:30:00,40.6,40.64,40.5,40.54,316700.0,27.5846,27.6118,27.5166,27.5438,316700.0
2005-02-08 11:40:00,40.55,40.56,40.4,40.42,247100.0,27.5506,27.5574,27.4487,27.4623,247100.0
2005-02-08 11:50:00,40.41,40.49,40.29,40.37,207600.0,27.4555,27.5098,27.374,27.4283,207600.0
2005-02-08 12:00:00,40.38,40.44,40.34,40.41,95700.0,27.4351,27.4759,27.4079,27.4555,95700.0
2005-02-08 12:10:00,40.42,40.44,40.38,40.42,58900.0,27.4623,27.4759,27.4351,27.4623,58900.0
2005-02-08 12:20:00,40.43,40.59,40.41,40.58,97500.0,27.4691,27.5778,27.4555,27.571,97500.0
2005-02-08 12:30:00,40.57,40.58,40.48,40.54,64800.0,27.5642,27.571,27.503,27.5438,64800.0
2005-02-08 12:40:00,40.54,40.59,40.52,40.53,63800.0,27.5438,27.5778,27.5302,27.537,63800.0
2005-02-08 12:50:00,40.51,40.56,40.51,40.51,35800.0,27.5234,27.5574,27.5234,27.5234,35800.0
2005-02-08 13:00:00,40.53,40.53,40.43,40.47,66700.0,27.537,27.537,27.4691,27.4963,66700.0
2005-02-08 13:10:00,40.47,40.48,40.41,40.42,45800.0,27.4963,27.503,27.4555,27.4623,45800.0
2005-02-08 13:20:00,40.42,40.43,40.36,40.42,52600.0,27.4623,27.4691,27.4215,27.4623,52600.0
2005-02-08 13:30:00,40.42,40.44,40.35,40.37,47800.0,27.4623,27.4759,27.4147,27.4283,47800.0
2005-02-08 13:40:00,40.37,40.39,40.33,40.39,58600.0,27.4283,27.4419,27.4011,27.4419,58600.0
2005-02-08 13:50:00,40.38,40.38,40.33,40.35,61900.0,27.4351,27.4351,27.4011,27.4147,61900.0
2005-02-08 14:00:00,40.36,40.4,40.34,40.39,40400.0,27.4215,27.4487,27.4079,27.4419,40400.0
2005-02-08 14:10:00,40.38,40.47,40.38,40.44,70000.0,27.4351,27.4963,27.4351,27.4759,70000.0
2005-02-08 14:20:00,40.45,40.47,40.39,40.4,39300.0,27.4827,27.4963,27.4419,27.4487,39300.0
2005-02-08 14:30:00,40.38,40.43,40.38,40.4,31300.0,27.4351,27.4691,27.4351,27.4487,31300.0
2005-02-08 14:40:00,40.4,40.45,40.4,40.43,47600.0,27.4487,27.4827,27.4487,27.4691,47600.0
2005-02-08 14:50:00,40.43,40.45,40.4,40.43,35100.0,27.4691,27.4827,27.4487,27.4691,35100.0
2005-02-08 15:00:00,40.43,40.45,40.4,40.44,44400.0,27.4691,27.4827,27.4487,27.4759,44400.0
2005-02-08 15:10:00,40.43,40.49,40.43,40.44,52600.0,27.4691,27.5098,27.4691,27.4759,52600.0
2005-02-08 15:20:00,40.44,40.45,40.28,40.31,73700.0,27.4759,27.4827,27.3672,27.3875,73700.0
2005-02-08 15:30:00,40.31,40.35,40.29,40.34,213100.0,27.3875,27.4147,27.374,27.4079,213100.0
2005-02-08 15:40:00,40.34,40.4,40.34,40.39,176400.0,27.4079,27.4487,27.4079,27.4419,176400.0
2005-02-08 15:50:00,40.4,40.45,40.38,40.39,210700.0,27.4487,27.4827,27.4351,27.4419,210700.0
2005-02-09 09:30:00,40.27,40.28,40.07,40.23,303400.0,27.3604,27.3672,27.2245,27.3332,303400.0
2005-02-09 09:40:00,40.22,40.28,40.18,40.18,193100.0,27.3264,27.3672,27.2992,27.2992,193100.0
2005-02-09 09:50:00,40.18,40.23,40.15,40.15,290900.0,27.2992,27.3332,27.2788,27.2788,290900.0
2005-02-09 10:00:00,40.15,40.25,40.13,40.22,211500.0,27.2788,27.3468,27.2652,27.3264,211500.0
2005-02-09 10:10:00,40.22,40.25,40.15,40.22,259400.0,27.3264,27.3468,27.2788,27.3264,259400.0
2005-02-09 10:20:00,40.21,40.26,40.16,40.19,253600.0,27.3196,27.3536,27.2856,27.306,253600.0
2005-02-09 10:30:00,40.2,40.45,40.19,40.41,435900.0,27.3128,27.4827,27.306,27.4555,435900.0
2005-02-09 10:40:00,40.4,40.43,40.36,40.38,435300.0,27.4487,27.4691,27.4215,27.4351,435300.0
2005-02-09 10:50:00,40.38,40.41,40.34,40.37,165000.0,27.4351,27.4555,27.4079,27.4283,165000.0
2005-02-09 11:00:00,40.35,40.42,40.35,40.39,226300.0,27.4147,27.4623,27.4147,27.4419,226300.0
2005-02-09 11:10:00,40.39,40.64,40.37,40.51,324900.0,27.4419,27.6118,27.4283,27.5234,324900.0
2005-02-09 11:20:00,40.49,40.62,40.48,40.53,257200.0,27.5098,27.5982,27.503,27.537,257200.0
2005-02-09 11:30:00,40.56,40.62,40.53,40.6,180200.0,27.5574,27.5982,27.537,27.5846,180200.0
2005-02-09 11:40:00,40.6,40.6,40.51,40.51,107500.0,27.5846,27.5846,27.5234,27.5234,107500.0
2005-02-09 11:50:00,40.51,40.53,40.41,40.5,88000.0,27.5234,27.537,27.4555,27.5166,88000.0
2005-02-09 12:00:00,40.5,40.54,40.46,40.53,42000.0,27.5166,27.5438,27.4895,27.537,42000.0
2005-02-09 12:10:00,40.53,40.59,40.51,40.58,48900.0,27.537,27.5778,27.5234,27.571,48900.0
2005-02-09 12:20:00,40.57,40.57,40.5,40.53,57700.0,27.5642,27.5642,27.5166,27.537,57700.0
2005-02-09 12:30:00,40.52,40.58,40.52,40.57,37800.0,27.5302,27.571,27.5302,27.5642,37800.0
2005-02-09 12:40:00,40.56,40.56,40.46,40.5,70000.0,27.5574,27.5574,27.4895,27.5166,70000.0
2005-02-09 12:50:00,40.51,40.52,40.5,40.51,55700.0,27.5234,27.5302,27.5166,27.5234,55700.0
2005-02-09 13:00:00,40.52,40.61,40.52,40.57,71400.0,27.5302,27.5914,27.5302,27.5642,71400.0
2005-02-09 13:10:00,40.55,40.6,40.51,40.54,77500.0,27.5506,27.5846,27.5234,27.5438,77500.0
2005-02-09 13:20:00,40.54,40.56,40.51,40.53,41400.0,27.5438,27.5574,27.5234,27.537,41400.0
2005-02-09 13:30:00,40.53,40.54,40.5,40.51,38400.0,27.537,27.5438,27.5166,27.5234,38400.0
2005-02-09 13:40:00,40.51,40.53,40.44,40.48,66000.0,27.5234,27.537,27.4759,27.503,66000.0
2005-02-09 13:50:00,40.48,40.52,40.46,40.5,405400.0,27.503,27.5302,27.4895,27.5166,405400.0
2005-02-09 14:00:00,40.5,40.5,40.36,40.37,96600.0,27.5166,27.5166,27.4215,27.4283,96600.0
2005-02-09 14:10:00,40.36,40.37,40.28,40.34,152400.0,27.4215,27.4283,27.3672,27.4079,152400.0
2005-02-09 14:20:00,40.34,40.36,40.27,40.3,84200.0,27.4079,27.4215,27.3604,27.3808,84200.0
2005-02-09 14:30:00,40.3,40.33,40.25,40.29,63900.0,27.3808,27.4011,27.3468,27.374,63900.0
2005-02-09 14:40:00,40.31,40.36,40.29,40.36,144200.0,27.3875,27.4215,27.374,27.4215,144200.0
2005-02-09 14:50:00,40.34,40.38,40.34,40.37,49600.0,27.4079,27.4351,27.4079,27.4283,49600.0
2005-02-09 15:00:00,40.37,40.41,40.35,40.41,84900.0,27.4283,27.4555,27.4147,27.4555,84900.0
2005-02-09 15:10:00,40.42,40.45,40.4,40.42,134300.0,27.4623,27.4827,27.4487,27.4623,134300.0
2005-02-09 15:20:00,40.43,40.52,40.42,40.5,190200.0,27.4691,27.5302,27.4623,27.5166,190200.0
2005-02-09 15:30:00,40.5,40.51,40.48,40.5,181000.0,27.5166,27.5234,27.503,27.5166,181000.0
2005-02-09 15:40:00,40.49,40.5,40.32,40.37,162400.0,27.5098,27.5166,27.3943,27.4283,162400.0
2005-02-09 15:50:00,40.37,40.51,40.36,40.5,425300.0,27.4283,27.5234,27.4215,27.5166,425300.0
2005-02-10 09:30:00,40.89,40.89,40.69,40.8,460600.0,27.7816,27.7816,27.6457,27.7205,460600.0
2005-02-10 09:40:00,40.8,40.9,40.78,40.9,397500.0,27.7205,27.7884,27.7069,27.7884,397500.0
2005-02-10 09:50:00,40.9,40.99,40.87,40.95,323400.0,27.7884,27.8496,27.768,27.8224,323400.0
2005-02-10 10:00:00,40.95,41.02,40.9,40.95,269700.0,27.8224,27.8699,27.7884,27.8224,269700.0
2005-02-10 10:10:00,40.95,40.99,40.84,40.96,176600.0,27.8224,27.8496,27.7476,27.8292,176600.0
2005-02-10 10:20:00,40.96,41.08,40.95,41.08,250000.0,27.8292,27.9107,27.8224,27.9107,250000.0
2005-02-10 10:30:00,41.08,41.16,41.04,41.09,243800.0,27.9107,27.9651,27.8835,27.9175,243800.0
2005-02-10 10:40:00,41.08,41.28,41.08,41.2,249400.0,27.9107,28.0466,27.9107,27.9922,249400.0
2005-02-10 10:50:00,41.2,41.39,41.19,41.35,218500.0,27.9922,28.1213,27.9854,28.0941,218500.0
2005-02-10 11:00:00,41.35,41.46,41.28,41.43,292200.0,28.0941,28.1689,28.0466,28.1485,292200.0
2005-02-10 11:10:00,41.44,41.52,41.44,41.46,297000.0,28.1553,28.2096,28.1553,28.1689,297000.0
2005-02-10 11:20:00,41.47,41.47,41.37,41.37,285000.0,28.1757,28.1757,28.1077,28.1077,285000.0
2005-02-10 11:30:00,41.38,41.4,41.25,41.26,290500.0,28.1145,28.1281,28.0262,28.033,290500.0
2005-02-10 11:40:00,41.27,41.31,41.25,41.26,175700.0,28.0398,28.067,28.0262,28.033,175700.0
2005-02-10 11:50:00,41.26,41.28,41.15,41.16,123100.0,28.033,28.0466,27.9583,27.9651,123100.0
2005-02-10 12:00:00,41.15,41.22,41.11,41.18,175600.0,27.9583,28.0058,27.9311,27.9786,175600.0
2005-02-10 12:10:00,41.18,41.2,41.08,41.14,179300.0,27.9786,27.9922,27.9107,27.9515,179300.0
2005-02-10 12:20:00,41.18,41.28,41.18,41.25,88000.0,27.9786,28.0466,27.9786,28.0262,88000.0
2005-02-10 12:30:00,41.24,41.27,41.22,41.24,98000.0,28.0194,28.0398,28.0058,28.0194,98000.0
2005-02-10 12:40:00,41.24,41.28,41.23,41.28,85700.0,28.0194,28.0466,28.0126,28.0466,85700.0
2005-02-10 12:50:00,41.28,41.3,41.22,41.23,73900.0,28.0466,28.0602,28.0058,28.0126,73900.0
2005-02-10 13:00:00,41.24,41.29,41.23,41.27,140400.0,28.0194,28.0534,28.0126,28.0398,140400.0
2005-02-10 13:10:00,41.26,41.29,41.24,41.24,114100.0,28.033,28.0534,28.0194,28.0194,114100.0
2005-02-10 13:20:00,41.23,41.3,41.23,41.3,106600.0,28.0126,28.0602,28.0126,28.0602,106600.0
2005-02-10 13:30:00,41.29,41.29,41.24,41.24,117300.0,28.0534,28.0534,28.0194,28.0194,117300.0
2005-02-10 13:40:00,41.24,41.24,41.18,41.23,173300.0,28.0194,28.0194,27.9786,28.0126,173300.0
2005-02-10 13:50:00,41.22,41.24,41.2,41.22,77800.0,28.0058,28.0194,27.9922,28.0058,77800.0
2005-02-10 14:00:00,41.23,41.28,41.22,41.27,101600.0,28.0126,28.0466,28.0058,28.0398,101600.0
2005-02-10 14:10:00,41.26,41.3,41.26,41.29,82100.0,28.033,28.0602,28.033,28.0534,82100.0
2005-02-10 14:20:00,41.28,41.36,41.28,41.36,137400.0,28.0466,28.1009,28.0466,28.1009,137400.0
2005-02-10 14:30:00,41.36,41.36,41.32,41.33,120800.0,28.1009,28.1009,28.0738,28.0806,120800.0
2005-02-10 14:40:00,41.33,41.33,41.26,41.28,75900.0,28.0806,28.0806,28.033,28.0466,75900.0
2005-02-10 14:50:00,41.26,41.35,41.26,41.35,121600.0,28.033,28.0941,28.033,28.0941,121600.0
2005-02-10 15:00:00,41.35,41.35,41.29,41.3,117000.0,28.0941,28.0941,28.0534,28.0602,117000.0
2005-02-10 15:10:00,41.29,41.32,41.28,41.3,70000.0,28.0534,28.0738,28.0466,28.0602,70000.0
2005-02-10 15:20:00,41.3,41.33,41.26,41.27,96300.0,28.0602,28.0806,28.033,28.0398,96300.0
2005-02-10 15:30:00,41.27,41.28,41.2,41.27,144600.0,28.0398,28.0466,27.9922,28.0398,144600.0
2005-02-10 15:40:00,41.26,41.28,41.21,41.21,120600.0,28.033,28.0466,27.999,27.999,120600.0
2005-02-10 15:50:00,41.21,41.36,41.21,41.35,269400.0,27.999,28.1009,27.999,28.0941,269400.0
2005-02-11 09:30:00,41.88,41.88,41.52,41.52,457200.0,28.4542,28.4542,28.2096,28.2096,457200.0
2005-02-11 09:40:00,41.54,41.77,41.54,41.76,313800.0,28.2232,28.3795,28.2232,28.3727,313800.0
2005-02-11 09:50:00,41.77,41.79,41.6,41.66,236000.0,28.3795,28.3931,28.264,28.3048,236000.0
2005-02-11 10:00:00,41.68,41.78,41.65,41.74,256300.0,28.3184,28.3863,28.298,28.3591,256300.0
2005-02-11 10:10:00,41.74,41.86,41.73,41.81,279900.0,28.3591,28.4407,28.3523,28.4067,279900.0
2005-02-11 10:20:00,41.82,41.86,41.78,41.86,130300.0,28.4135,28.4407,28.3863,28.4407,130300.0
2005-02-11 10:30:00,41.87,41.99,41.86,41.96,222900.0,28.4474,28.529,28.4407,28.5086,222900.0
2005-02-11 10:40:00,41.98,42.08,41.97,42.08,218300.0,28.5222,28.5901,28.5154,28.5901,218300.0
2005-02-11 10:50:00,42.07,42.09,41.92,41.93,175300.0,28.5833,28.5969,28.4814,28.4882,175300.0
2005-02-11 11:00:00,41.92,42.0,41.88,41.99,183300.0,28.4814,28.5358,28.4542,28.529,183300.0
2005-02-11 11:10:00,41.98,42.09,41.98,42.03,242200.0,28.5222,28.5969,28.5222,28.5562,242200.0
2005-02-11 11:20:00,42.03,42.2,42.03,42.19,183400.0,28.5562,28.6717,28.5562,28.6649,183400.0
2005-02-11 11:30:00,42.19,42.23,42.08,42.1,223800.0,28.6649,28.692,28.5901,28.6037,223800.0
2005-02-11 11:40:00,42.11,42.12,42.0,42.01,102800.0,28.6105,28.6173,28.5358,28.5426,102800.0
2005-02-11 11:50:00,42.01,42.02,41.85,41.85,118200.0,28.5426,28.5494,28.4339,28.4339,118200.0
2005-02-11 12:00:00,41.84,41.89,41.79,41.85,124200.0,28.4271,28.461,28.3931,28.4339,124200.0
2005-02-11 12:10:00,41.85,41.9,41.83,41.9,101700.0,28.4339,28.4678,28.4203,28.4678,101700.0
2005-02-11 12:20:00,41.89,41.95,41.88,41.9,105600.0,28.461,28.5018,28.4542,28.4678,105600.0
2005-02-11 12:30:00,41.9,41.91,41.81,41.91,69600.0,28.4678,28.4746,28.4067,28.4746,69600.0
2005-02-11 12:40:00,41.91,41.95,41.83,41.85,60200.0,28.4746,28.5018,28.4203,28.4339,60200.0
2005-02-11 12:50:00,41.85,41.92,41.83,41.92,110600.0,28.4339,28.4814,28.4203,28.4814,110600.0
2005-02-11 13:00:00,41.9,41.91,41.86,41.87,71000.0,28.4678,28.4746,28.4407,28.4474,71000.0
2005-02-11 13:10:00,41.88,41.88,41.84,41.85,44300.0,28.4542,28.4542,28.4271,28.4339,44300.0
2005-02-11 13:20:00,41.84,41.95,41.82,41.95,96700.0,28.4271,28.5018,28.4135,28.5018,96700.0
2005-02-11 13:30:00,41.95,42.0,41.94,41.98,67600.0,28.5018,28.5358,28.495,28.5222,67600.0
2005-02-11 13:40:00,41.98,42.04,41.96,42.04,105200.0,28.5222,28.5629,28.5086,28.5629,105200.0
2005-02-11 13:50:00,42.05,42.12,42.04,42.05,89100.0,28.5697,28.6173,28.5629,28.5697,89100.0
2005-02-11 14:00:00,42.06,42.07,41.94,41.95,63800.0,28.5765,28.5833,28.495,28.5018,63800.0
2005-02-11 14:10:00,41.94,41.95,41.91,41.94,52800.0,28.495,28.5018,28.4746,28.495,52800.0
2005-02-11 14:20:00,41.95,42.04,41.94,42.04,93200.0,28.5018,28.5629,28.495,28.5629,93200.0
2005-02-11 14:30:00,42.04,42.09,42.0,42.06,104100.0,28.5629,28.5969,28.5358,28.5765,104100.0
2005-02-11 14:40:00,42.06,42.1,42.01,42.03,108100.0,28.5765,28.6037,28.5426,28.5562,108100.0
2005-02-11 14:50:00,42.02,42.04,41.98,42.01,95400.0,28.5494,28.5629,28.5222,28.5426,95400.0
2005-02-11 15:00:00,42.01,42.1,41.99,42.08,73900.0,28.5426,28.6037,28.529,28.5901,73900.0
2005-02-11 15:10:00,42.08,42.11,42.05,42.06,54900.0,28.5901,28.6105,28.5697,28.5765,54900.0
2005-02-11 15:20:00,42.06,42.08,42.03,42.07,85600.0,28.5765,28.5901,28.5562,28.5833,85600.0
2005-02-11 15:30:00,42.07,42.08,42.0,42.0,135000.0,28.5833,28.5901,28.5358,28.5358,135000.0
2005-02-11 15:40:00,42.01,42.08,42.0,42.02,125400.0,28.5426,28.5901,28.5358,28.5494,125400.0
2005-02-11 15:50:00,42.02,42.03,41.93,42.03,333900.0,28.5494,28.5562,28.4882,28.5562,333900.0
2005-02-14 09:30:00,42.6,42.7,42.44,42.51,455500.0,28.9434,29.0114,28.8347,28.8823,455500.0
2005-02-14 09:40:00,42.51,42.67,42.4,42.56,209200.0,28.8823,28.991,28.8075,28.9162,209200.0
2005-02-14 09:50:00,42.56,42.61,42.47,42.5,181200.0,28.9162,28.9502,28.8551,28.8755,181200.0
2005-02-14 10:00:00,42.52,42.52,42.39,42.41,112800.0,28.8891,28.8891,28.8007,28.8143,112800.0
2005-02-14 10:10:00,42.42,42.43,42.29,42.3,181600.0,28.8211,28.8279,28.7328,28.7396,181600.0
2005-02-14 10:20:00,42.31,42.47,42.3,42.38,132700.0,28.7464,28.8551,28.7396,28.794,132700.0
2005-02-14 10:30:00,42.38,42.39,42.29,42.32,114000.0,28.794,28.8007,28.7328,28.7532,114000.0
2005-02-14 10:40:00,42.3,42.37,42.3,42.36,66900.0,28.7396,28.7872,28.7396,28.7804,66900.0
2005-02-14 10:50:00,42.35,42.48,42.35,42.46,91600.0,28.7736,28.8619,28.7736,28.8483,91600.0
2005-02-14 11:00:00,42.45,42.46,42.24,42.24,140300.0,28.8415,28.8483,28.6988,28.6988,140300.0
2005-02-14 11:10:00,42.25,42.37,42.24,42.35,202900.0,28.7056,28.7872,28.6988,28.7736,202900.0
2005-02-14 11:20:00,42.34,42.37,42.3,42.36,159700.0,28.7668,28.7872,28.7396,28.7804,159700.0
2005-02-14 11:30:00,42.35,42.42,42.3,42.4,110700.0,28.7736,28.8211,28.7396,28.8075,110700.0
2005-02-14 11:40:00,42.41,42.43,42.36,42.36,72500.0,28.8143,28.8279,28.7804,28.7804,72500.0
2005-02-14 11:50:00,42.35,42.41,42.33,42.41,52200.0,28.7736,28.8143,28.76,28.8143,52200.0
2005-02-14 12:00:00,42.41,42.42,42.32,42.34,68000.0,28.8143,28.8211,28.7532,28.7668,68000.0
2005-02-14 12:10:00,42.33,42.39,42.33,42.39,47400.0,28.76,28.8007,28.76,28.8007,47400.0
2005-02-14 12:20:00,42.39,42.44,42.36,42.44,75600.0,28.8007,28.8347,28.7804,28.8347,75600.0
2005-02-14 12:30:00,42.43,42.52,42.43,42.49,78800.0,28.8279,28.8891,28.8279,28.8687,78800.0
2005-02-14 12:40:00,42.49,42.51,42.4,42.44,79000.0,28.8687,28.8823,28.8075,28.8347,79000.0
2005-02-14 12:50:00,42.43,42.47,42.41,42.42,34400.0,28.8279,28.8551,28.8143,28.8211,34400.0
2005-02-14 13:00:00,42.42,42.43,42.37,42.37,26600.0,28.8211,28.8279,28.7872,28.7872,26600.0
2005-02-14 13:10:00,42.37,42.41,42.35,42.4,36500.0,28.7872,28.8143,28.7736,28.8075,36500.0
2005-02-14 13:20:00,42.39,42.49,42.38,42.48,89700.0,28.8007,28.8687,28.794,28.8619,89700.0
2005-02-14 13:30:00,42.47,42.55,42.41,42.54,72000.0,28.8551,28.9095,28.8143,28.9027,72000.0
2005-02-14 13:40:00,42.53,42.62,42.52,42.57,112700.0,28.8959,28.957,28.8891,28.923,112700.0
2005-02-14 13:50:00,42.57,42.6,42.56,42.56,44000.0,28.923,28.9434,28.9162,28.9162,44000.0
2005-02-14 14:00:00,42.56,42.59,42.46,42.47,75700.0,28.9162,28.9366,28.8483,28.8551,75700.0
2005-02-14 14:10:00,42.46,42.5,42.42,42.47,50400.0,28.8483,28.8755,28.8211,28.8551,50400.0
2005-02-14 14:20:00,42.48,42.49,42.43,42.43,36000.0,28.8619,28.8687,28.8279,28.8279,36000.0
2005-02-14 14:30:00,42.43,42.44,42.37,42.38,49000.0,28.8279,28.8347,28.7872,28.794,49000.0
2005-02-14 14:40:00,42.39,42.42,42.36,42.37,57200.0,28.8007,28.8211,28.7804,28.7872,57200.0
2005-02-14 14:50:00,42.37,42.45,42.37,42.45,70100.0,28.7872,28.8415,28.7872,28.8415,70100.0
2005-02-14 15:00:00,42.45,42.45,42.34,42.35,46500.0,28.8415,28.8415,28.7668,28.7736,46500.0
2005-02-14 15:10:00,42.36,42.36,42.23,42.27,95700.0,28.7804,28.7804,28.692,28.7192,95700.0
2005-02-14 15:20:00,42.27,42.31,42.23,42.27,100600.0,28.7192,28.7464,28.692,28.7192,100600.0
2005-02-14 15:30:00,42.27,42.28,42.22,42.24,98400.0,28.7192,28.726,28.6852,28.6988,98400.0
2005-02-14 15:40:00,42.24,42.27,42.18,42.22,143700.0,28.6988,28.7192,28.6581,28.6852,143700.0
2005-02-14 15:50:00,42.23,42.27,42.19,42.24,245200.0,28.692,28.7192,28.6649,28.6988,245200.0
2005-02-15 09:30:00,42.2,42.2,41.95,42.11,333500.0,28.6717,28.6717,28.5018,28.6105,333500.0
2005-02-15 09:40:00,42.1,42.16,42.07,42.1,142700.0,28.6037,28.6445,28.5833,28.6037,142700.0
2005-02-15 09:50:00,42.1,42.16,42.07,42.12,135500.0,28.6037,28.6445,28.5833,28.6173,135500.0
2005-02-15 10:00:00,42.11,42.29,42.08,42.26,162600.0,28.6105,28.7328,28.5901,28.7124,162600.0
2005-02-15 10:10:00,42.26,42.29,42.09,42.11,194400.0,28.7124,28.7328,28.5969,28.6105,194400.0
2005-02-15 10:20:00,42.11,42.18,42.1,42.18,115700.0,28.6105,28.6581,28.6037,28.6581,115700.0
2005-02-15 10:30:00,42.19,42.26,42.19,42.22,88800.0,28.6649,28.7124,28.6649,28.6852,88800.0
2005-02-15 10:40:00,42.22,42.33,42.22,42.33,112700.0,28.6852,28.76,28.6852,28.76,112700.0
2005-02-15 10:50:00,42.34,42.4,42.31,42.35,61300.0,28.7668,28.8075,28.7464,28.7736,61300.0
2005-02-15 11:00:00,42.36,42.38,42.23,42.32,89100.0,28.7804,28.794,28.692,28.7532,89100.0
2005-02-15 11:10:00,42.34,42.47,42.32,42.42,68600.0,28.7668,28.8551,28.7532,28.8211,68600.0
2005-02-15 11:20:00,42.43,42.54,42.42,42.5,84100.0,28.8279,28.9027,28.8211,28.8755,84100.0
2005-02-15 11:30:00,42.49,42.57,42.44,42.57,125400.0,28.8687,28.923,28.8347,28.923,125400.0
2005-02-15 11:40:00,42.56,42.6,42.47,42.49,85800.0,28.9162,28.9434,28.8551,28.8687,85800.0
2005-02-15 11:50:00,42.49,42.5,42.44,42.44,47100.0,28.8687,28.8755,28.8347,28.8347,47100.0
2005-02-15 12:00:00,42.45,42.47,42.38,42.4,124100.0,28.8415,28.8551,28.794,28.8075,124100.0
2005-02-15 12:10:00,42.4,42.41,42.37,42.41,42800.0,28.8075,28.8143,28.7872,28.8143,42800.0
2005-02-15 12:20:00,42.41,42.42,42.31,42.31,37600.0,28.8143,28.8211,28.7464,28.7464,37600.0
2005-02-15 12:30:00,42.31,42.4,42.25,42.36,122500.0,28.7464,28.8075,28.7056,28.7804,122500.0
2005-02-15 12:40:00,42.35,42.45,42.33,42.45,72200.0,28.7736,28.8415,28.76,28.8415,72200.0
2005-02-15 12:50:00,42.44,42.48,42.41,42.44,37100.0,28.8347,28.8619,28.8143,28.8347,37100.0
2005-02-15 13:00:00,42.44,42.47,42.43,42.47,25400.0,28.8347,28.8551,28.8279,28.8551,25400.0
2005-02-15 13:10:00,42.46,42.5,42.42,42.46,43300.0,28.8483,28.8755,28.8211,28.8483,43300.0
2005-02-15 13:20:00,42.46,42.47,42.38,42.38,64700.0,28.8483,28.8551,28.794,28.794,64700.0
2005-02-15 13:30:00,42.39,42.41,42.33,42.36,68900.0,28.8007,28.8143,28.76,28.7804,68900.0
2005-02-15 13:40:00,42.36,42.38,42.3,42.33,64300.0,28.7804,28.794,28.7396,28.76,64300.0
2005-02-15 13:50:00,42.32,42.34,42.27,42.3,58300.0,28.7532,28.7668,28.7192,28.7396,58300.0
2005-02-15 14:00:00,42.3,42.38,42.25,42.36,124400.0,28.7396,28.794,28.7056,28.7804,124400.0
2005-02-15 14:10:00,42.37,42.39,42.33,42.34,80700.0,28.7872,28.8007,28.76,28.7668,80700.0
2005-02-15 14:20:00,42.35,42.37,42.3,42.34,60900.0,28.7736,28.7872,28.7396,28.7668,60900.0
2005-02-15 14:30:00,42.35,42.37,42.33,42.37,60700.0,28.7736,28.7872,28.76,28.7872,60700.0
2005-02-15 14:40:00,42.36,42.39,42.33,42.33,50700.0,28.7804,28.8007,28.76,28.76,50700.0
2005-02-15 14:50:00,42.32,42.33,42.23,42.29,50200.0,28.7532,28.76,28.692,28.7328,50200.0
2005-02-15 15:00:00,42.29,42.32,42.23,42.29,60100.0,28.7328,28.7532,28.692,28.7328,60100.0
2005-02-15 15:10:00,42.29,42.31,42.25,42.27,64800.0,28.7328,28.7464,28.7056,28.7192,64800.0
2005-02-15 15:20:00,42.25,42.31,42.25,42.3,74500.0,28.7056,28.7464,28.7056,28.7396,74500.0
2005-02-15 15:30:00,42.3,42.32,42.27,42.27,77000.0,28.7396,28.7532,28.7192,28.7192,77000.0
2005-02-15 15:40:00,42.27,42.29,42.23,42.23,92000.0,28.7192,28.7328,28.692,28.692,92000.0
2005-02-15 15:50:00,42.25,42.31,42.17,42.31,404700.0,28.7056,28.7464,28.6513,28.7464,404700.0
2005-02-16 09:30:00,42.2,42.2,42.0,42.13,192100.0,28.6717,28.6717,28.5358,28.6241,192100.0
2005-02-16 09:40:00,42.13,42.15,42.1,42.14,79200.0,28.6241,28.6377,28.6037,28.6309,79200.0
2005-02-16 09:50:00,42.14,42.18,42.12,42.16,95000.0,28.6309,28.6581,28.6173,28.6445,95000.0
2005-02-16 10:00:00,42.16,42.17,42.04,42.1,153000.0,28.6445,28.6513,28.5629,28.6037,153000.0
2005-02-16 10:10:00,42.1,42.31,42.08,42.29,109200.0,28.6037,28.7464,28.5901,28.7328,109200.0
2005-02-16 10:20:00,42.28,42.3,42.0,42.01,171800.0,28.726,28.7396,28.5358,28.5426,171800.0
2005-02-16 10:30:00,42.01,42.05,41.87,41.88,229400.0,28.5426,28.5697,28.4474,28.4542,229400.0
2005-02-16 10:40:00,41.88,42.0,41.88,41.98,200200.0,28.4542,28.5358,28.4542,28.5222,200200.0
2005-02-16 10:50:00,41.97,42.03,41.91,42.01,79800.0,28.5154,28.5562,28.4746,28.5426,79800.0
2005-02-16 11:00:00,42.01,42.03,41.95,42.0,72300.0,28.5426,28.5562,28.5018,28.5358,72300.0
2005-02-16 11:10:00,42.0,42.05,41.99,42.01,65700.0,28.5358,28.5697,28.529,28.5426,65700.0
2005-02-16 11:20:00,42.01,42.01,41.95,41.96,49800.0,28.5426,28.5426,28.5018,28.5086,49800.0
2005-02-16 11:30:00,41.95,41.99,41.92,41.98,83500.0,28.5018,28.529,28.4814,28.5222,83500.0
2005-02-16 11:40:00,42.0,42.03,41.97,42.02,83700.0,28.5358,28.5562,28.5154,28.5494,83700.0
2005-02-16 11:50:00,42.02,42.06,42.01,42.05,83900.0,28.5494,28.5765,28.5426,28.5697,83900.0
2005-02-16 12:00:00,42.05,42.08,42.04,42.08,79100.0,28.5697,28.5901,28.5629,28.5901,79100.0
2005-02-16 12:10:00,42.08,42.17,42.07,42.17,68400.0,28.5901,28.6513,28.5833,28.6513,68400.0
2005-02-16 12:20:00,42.17,42.25,42.16,42.25,163200.0,28.6513,28.7056,28.6445,28.7056,163200.0
2005-02-16 12:30:00,42.25,42.29,42.23,42.28,60900.0,28.7056,28.7328,28.692,28.726,60900.0
2005-02-16 12:40:00,42.29,42.32,42.27,42.3,59700.0,28.7328,28.7532,28.7192,28.7396,59700.0
2005-02-16 12:50:00,42.3,42.31,42.25,42.27,102400.0,28.7396,28.7464,28.7056,28.7192,102400.0
2005-02-16 13:00:00,42.28,42.45,42.28,42.43,127900.0,28.726,28.8415,28.726,28.8279,127900.0
2005-02-16 13:10:00,42.42,42.51,42.39,42.5,146500.0,28.8211,28.8823,28.8007,28.8755,146500.0
2005-02-16 13:20:00,42.51,42.6,42.49,42.6,168800.0,28.8823,28.9434,28.8687,28.9434,168800.0
2005-02-16 13:30:00,42.58,42.6,42.51,42.57,132300.0,28.9298,28.9434,28.8823,28.923,132300.0
2005-02-16 13:40:00,42.56,42.57,42.51,42.53,104300.0,28.9162,28.923,28.8823,28.8959,104300.0
2005-02-16 13:50:00,42.53,42.57,42.51,42.55,102800.0,28.8959,28.923,28.8823,28.9095,102800.0
2005-02-16 14:00:00,42.55,42.66,42.54,42.64,109900.0,28.9095,28.9842,28.9027,28.9706,109900.0
2005-02-16 14:10:00,42.65,42.67,42.64,42.66,101600.0,28.9774,28.991,28.9706,28.9842,101600.0
2005-02-16 14:20:00,42.67,42.79,42.67,42.79,164700.0,28.991,29.0725,28.991,29.0725,164700.0
2005-02-16 14:30:00,42.78,42.78,42.63,42.64,122700.0,29.0657,29.0657,28.9638,28.9706,122700.0
2005-02-16 14:40:00,42.64,42.7,42.64,42.69,99800.0,28.9706,29.0114,28.9706,29.0046,99800.0
2005-02-16 14:50:00,42.68,42.71,42.64,42.7,141700.0,28.9978,29.0182,28.9706,29.0114,141700.0
2005-02-16 15:00:00,42.7,42.72,42.66,42.72,138800.0,29.0114,29.025,28.9842,29.025,138800.0
2005-02-16 15:10:00,42.72,42.75,42.67,42.69,137400.0,29.025,29.0453,28.991,29.0046,137400.0
2005-02-16 15:20:00,42.7,42.71,42.55,42.56,186500.0,29.0114,29.0182,28.9095,28.9162,186500.0
2005-02-16 15:30:00,42.55,42.59,42.49,42.52,242100.0,28.9095,28.9366,28.8687,28.8891,242100.0
2005-02-16 15:40:00,42.5,42.51,42.42,42.42,186200.0,28.8755,28.8823,28.8211,28.8211,186200.0
2005-02-16 15:50:00,42.41,42.54,42.41,42.51,181800.0,28.8143,28.9027,28.8143,28.8823,181800.0
2005-02-17 09:30:00,42.3,42.78,42.3,42.76,183000.0,28.7396,29.0657,28.7396,29.0521,183000.0
2005-02-17 09:40:00,42.76,42.8,42.68,42.72,427300.0,29.0521,29.0793,28.9978,29.025,427300.0
2005-02-17 09:50:00,42.72,42.78,42.69,42.76,152700.0,29.025,29.0657,29.0046,29.0521,152700.0
2005-02-17 10:00:00,42.76,42.77,42.69,42.7,185000.0,29.0521,29.0589,29.0046,29.0114,185000.0
2005-02-17 10:10:00,42.7,42.76,42.67,42.76,217700.0,29.0114,29.0521,28.991,29.0521,217700.0
2005-02-17 10:20:00,42.76,42.76,42.67,42.68,180300.0,29.0521,29.0521,28.991,28.9978,180300.0
2005-02-17 10:30:00,42.68,42.69,42.52,42.69,184500.0,28.9978,29.0046,28.8891,29.0046,184500.0
2005-02-17 10:40:00,42.69,42.7,42.59,42.7,130100.0,29.0046,29.0114,28.9366,29.0114,130100.0
2005-02-17 10:50:00,42.69,42.75,42.67,42.7,162200.0,29.0046,29.0453,28.991,29.0114,162200.0
2005-02-17 11:00:00,42.7,42.71,42.64,42.7,115700.0,29.0114,29.0182,28.9706,29.0114,115700.0
2005-02-17 11:10:00,42.7,42.7,42.58,42.63,97300.0,29.0114,29.0114,28.9298,28.9638,97300.0
2005-02-17 11:20:00,42.63,42.63,42.54,42.56,88500.0,28.9638,28.9638,28.9027,28.9162,88500.0
2005-02-17 11:30:00,42.54,42.57,42.46,42.54,105600.0,28.9027,28.923,28.8483,28.9027,105600.0
2005-02-17 11:40:00,42.52,42.53,42.47,42.51,87800.0,28.8891,28.8959,28.8551,28.8823,87800.0
2005-02-17 11:50:00,42.51,42.55,42.5,42.54,65200.0,28.8823,28.9095,28.8755,28.9027,65200.0
2005-02-17 12:00:00,42.53,42.59,42.5,42.54,111600.0,28.8959,28.9366,28.8755,28.9027,111600.0
2005-02-17 12:10:00,42.54,42.63,42.54,42.6,117300.0,28.9027,28.9638,28.9027,28.9434,117300.0
2005-02-17 12:20:00,42.59,42.63,42.59,42.63,81500.0,28.9366,28.9638,28.9366,28.9638,81500.0
2005-02-17 12:30:00,42.63,42.68,42.62,42.66,90200.0,28.9638,28.9978,28.957,28.9842,90200.0
2005-02-17 12:40:00,42.66,42.7,42.64,42.68,37800.0,28.9842,29.0114,28.9706,28.9978,37800.0
2005-02-17 12:50:00,42.69,42.73,42.63,42.72,61100.0,29.0046,29.0317,28.9638,29.025,61100.0
2005-02-17 13:00:00,42.72,42.74,42.68,42.71,170000.0,29.025,29.0385,28.9978,29.0182,170000.0
2005-02-17 13:10:00,42.71,42.74,42.69,42.71,101100.0,29.0182,29.0385,29.0046,29.0182,101100.0
2005-02-17 13:20:00,42.71,42.73,42.62,42.67,75600.0,29.0182,29.0317,28.957,28.991,75600.0
2005-02-17 13:30:00,42.66,42.72,42.66,42.71,52600.0,28.9842,29.025,28.9842,29.0182,52600.0
2005-02-17 13:40:00,42.71,42.75,42.7,42.75,81800.0,29.0182,29.0453,29.0114,29.0453,81800.0
2005-02-17 13:50:00,42.74,42.78,42.71,42.78,155400.0,29.0385,29.0657,29.0182,29.0657,155400.0
2005-02-17 14:00:00,42.78,42.78,42.71,42.71,70200.0,29.0657,29.0657,29.0182,29.0182,70200.0
2005-02-17 14:10:00,42.73,42.73,42.67,42.7,57300.0,29.0317,29.0317,28.991,29.0114,57300.0
2005-02-17 14:20:00,42.71,42.72,42.7,42.71,28200.0,29.0182,29.025,29.0114,29.0182,28200.0
2005-02-17 14:30:00,42.7,42.71,42.58,42.66,72400.0,29.0114,29.0182,28.9298,28.9842,72400.0
2005-02-17 14:40:00,42.66,42.68,42.56,42.59,44900.0,28.9842,28.9978,28.9162,28.9366,44900.0
2005-02-17 14:50:00,42.58,42.59,42.51,42.53,53300.0,28.9298,28.9366,28.8823,28.8959,53300.0
2005-02-17 15:00:00,42.52,42.57,42.5,42.51,99800.0,28.8891,28.923,28.8755,28.8823,99800.0
2005-02-17 15:10:00,42.5,42.59,42.49,42.59,99900.0,28.8755,28.9366,28.8687,28.9366,99900.0
2005-02-17 15:20:00,42.58,42.61,42.53,42.56,90000.0,28.9298,28.9502,28.8959,28.9162,90000.0
2005-02-17 15:30:00,42.56,42.63,42.54,42.62,80700.0,28.9162,28.9638,28.9027,28.957,80700.0
2005-02-17 15:40:00,42.61,42.64,42.55,42.57,61900.0,28.9502,28.9706,28.9095,28.923,61900.0
2005-02-17 15:50:00,42.56,42.65,42.54,42.62,191200.0,28.9162,28.9774,28.9027,28.957,191200.0
2005-02-18 09:30:00,42.67,42.67,42.52,42.53,234400.0,28.991,28.991,28.8891,28.8959,234400.0
2005-02-18 09:40:00,42.52,42.66,42.42,42.65,107900.0,28.8891,28.9842,28.8211,28.9774,107900.0
2005-02-18 09:50:00,42.65,42.7,42.55,42.69,156500.0,28.9774,29.0114,28.9095,29.0046,156500.0
2005-02-18 10:00:00,42.69,42.75,42.65,42.73,120500.0,29.0046,29.0453,28.9774,29.0317,120500.0
2005-02-18 10:10:00,42.74,42.78,42.69,42.75,132500.0,29.0385,29.0657,29.0046,29.0453,132500.0
2005-02-18 10:20:00,42.73,42.75,42.67,42.69,87800.0,29.0317,29.0453,28.991,29.0046,87800.0
2005-02-18 10:30:00,42.68,42.75,42.65,42.7,122400.0,28.9978,29.0453,28.9774,29.0114,122400.0
2005-02-18 10:40:00,42.7,42.71,42.6,42.6,70700.0,29.0114,29.0182,28.9434,28.9434,70700.0
2005-02-18 10:50:00,42.6,42.67,42.56,42.56,74500.0,28.9434,28.991,28.9162,28.9162,74500.0
2005-02-18 11:00:00,42.55,42.67,42.53,42.66,75200.0,28.9095,28.991,28.8959,28.9842,75200.0
2005-02-18 11:10:00,42.67,42.67,42.61,42.64,27000.0,28.991,28.991,28.9502,28.9706,27000.0
2005-02-18 11:20:00,42.64,42.71,42.63,42.71,75800.0,28.9706,29.0182,28.9638,29.0182,75800.0
2005-02-18 11:30:00,42.7,42.7,42.65,42.65,49400.0,29.0114,29.0114,28.9774,28.9774,49400.0
2005-02-18 11:40:00,42.65,42.67,42.64,42.65,39600.0,28.9774,28.991,28.9706,28.9774,39600.0
2005-02-18 11:50:00,42.64,42.69,42.6,42.68,47500.0,28.9706,29.0046,28.9434,28.9978,47500.0
2005-02-18 12:00:00,42.67,42.67,42.62,42.62,22300.0,28.991,28.991,28.957,28.957,22300.0
2005-02-18 12:10:00,42.63,42.64,42.6,42.62,27100.0,28.9638,28.9706,28.9434,28.957,27100.0
2005-02-18 12:20:00,42.61,42.61,42.56,42.59,71900.0,28.9502,28.9502,28.9162,28.9366,71900.0
2005-02-18 12:30:00,42.59,42.61,42.55,42.61,24000.0,28.9366,28.9502,28.9095,28.9502,24000.0
2005-02-18 12:40:00,42.6,42.63,42.59,42.62,24600.0,28.9434,28.9638,28.9366,28.957,24600.0
2005-02-18 12:50:00,42.62,42.65,42.62,42.63,104200.0,28.957,28.9774,28.957,28.9638,104200.0
2005-02-18 13:00:00,42.63,42.65,42.62,42.65,34600.0,28.9638,28.9774,28.957,28.9774,34600.0
2005-02-18 13:10:00,42.65,42.66,42.62,42.66,44500.0,28.9774,28.9842,28.957,28.9842,44500.0
2005-02-18 13:20:00,42.66,42.66,42.61,42.63,37700.0,28.9842,28.9842,28.9502,28.9638,37700.0
2005-02-18 13:30:00,42.62,42.64,42.58,42.6,25700.0,28.957,28.9706,28.9298,28.9434,25700.0
2005-02-18 13:40:00,42.59,42.61,42.58,42.59,23500.0,28.9366,28.9502,28.9298,28.9366,23500.0
2005-02-18 13:50:00,42.6,42.6,42.53,42.58,56700.0,28.9434,28.9434,28.8959,28.9298,56700.0
2005-02-18 14:00:00,42.58,42.62,42.57,42.62,19900.0,28.9298,28.957,28.923,28.957,19900.0
2005-02-18 14:10:00,42.62,42.63,42.6,42.6,32600.0,28.957,28.9638,28.9434,28.9434,32600.0
2005-02-18 14:20:00,42.59,42.61,42.58,42.59,45500.0,28.9366,28.9502,28.9298,28.9366,45500.0
2005-02-18 14:30:00,42.59,42.62,42.59,42.6,41100.0,28.9366,28.957,28.9366,28.9434,41100.0
2005-02-18 14:40:00,42.61,42.62,42.6,42.61,33900.0,28.9502,28.957,28.9434,28.9502,33900.0
2005-02-18 14:50:00,42.61,42.67,42.61,42.64,76100.0,28.9502,28.991,28.9502,28.9706,76100.0
2005-02-18 15:00:00,42.64,42.64,42.57,42.58,43900.0,28.9706,28.9706,28.923,28.9298,43900.0
2005-02-18 15:10:00,42.57,42.58,42.55,42.56,65800.0,28.923,28.9298,28.9095,28.9162,65800.0
2005-02-18 15:20:00,42.56,42.59,42.55,42.58,71600.0,28.9162,28.9366,28.9095,28.9298,71600.0
2005-02-18 15:30:00,42.58,42.59,42.52,42.52,54500.0,28.9298,28.9366,28.8891,28.8891,54500.0
2005-02-18 15:40:00,42.52,42.56,42.5,42.55,134300.0,28.8891,28.9162,28.8755,28.9095,134300.0
2005-02-18 15:50:00,42.53,42.56,42.49,42.5,181600.0,28.8959,28.9162,28.8687,28.8755,181600.0
2005-02-22 09:30:00,43.4,44.04,42.85,44.03,867100.0,29.487,29.9218,29.1133,29.915,867100.0
2005-02-22 09:40:00,44.03,44.03,43.71,43.91,647300.0,29.915,29.915,29.6976,29.8335,647300.0
2005-02-22 09:50:00,43.9,43.93,43.72,43.73,405700.0,29.8267,29.8471,29.7044,29.7112,405700.0
2005-02-22 10:00:00,43.73,43.75,43.58,43.68,372800.0,29.7112,29.7248,29.6093,29.6772,372800.0
2005-02-22 10:10:00,43.64,43.78,43.63,43.68,296500.0,29.65,29.7451,29.6432,29.6772,296500.0
2005-02-22 10:20:00,43.68,43.83,43.65,43.77,381400.0,29.6772,29.7791,29.6568,29.7383,381400.0
2005-02-22 10:30:00,43.76,43.88,43.76,43.8,241000.0,29.7316,29.8131,29.7316,29.7587,241000.0
2005-02-22 10:40:00,43.81,43.89,43.76,43.87,273400.0,29.7655,29.8199,29.7316,29.8063,273400.0
2005-02-22 10:50:00,43.86,43.95,43.85,43.9,173600.0,29.7995,29.8606,29.7927,29.8267,173600.0
2005-02-22 11:00:00,43.9,43.94,43.85,43.89,112400.0,29.8267,29.8539,29.7927,29.8199,112400.0
2005-02-22 11:10:00,43.91,44.03,43.89,44.01,355500.0,29.8335,29.915,29.8199,29.9014,355500.0
2005-02-22 11:20:00,44.01,44.19,43.99,44.19,302600.0,29.9014,30.0237,29.8878,30.0237,302600.0
2005-02-22 11:30:00,44.18,44.25,44.1,44.12,182800.0,30.0169,30.0645,29.9626,29.9761,182800.0
2005-02-22 11:40:00,44.11,44.2,44.1,44.17,156800.0,29.9694,30.0305,29.9626,30.0101,156800.0
2005-02-22 11:50:00,44.16,44.17,44.11,44.16,171100.0,30.0033,30.0101,29.9694,30.0033,171100.0
2005-02-22 12:00:00,44.17,44.23,44.13,44.14,134700.0,30.0101,30.0509,29.9829,29.9897,134700.0
2005-02-22 12:10:00,44.13,44.16,44.08,44.09,81000.0,29.9829,30.0033,29.949,29.9558,81000.0
2005-02-22 12:20:00,44.1,44.15,44.02,44.04,110900.0,29.9626,29.9965,29.9082,29.9218,110900.0
2005-02-22 12:30:00,44.05,44.15,44.01,44.01,154500.0,29.9286,29.9965,29.9014,29.9014,154500.0
2005-02-22 12:40:00,44.05,44.11,44.02,44.11,100000.0,29.9286,29.9694,29.9082,29.9694,100000.0
2005-02-22 12:50:00,44.1,44.2,44.07,44.08,105300.0,29.9626,30.0305,29.9422,29.949,105300.0
2005-02-22 13:00:00,44.09,44.12,44.05,44.07,67800.0,29.9558,29.9761,29.9286,29.9422,67800.0
2005-02-22 13:10:00,44.08,44.15,44.06,44.12,126400.0,29.949,29.9965,29.9354,29.9761,126400.0
2005-02-22 13:20:00,44.12,44.12,44.04,44.04,44400.0,29.9761,29.9761,29.9218,29.9218,44400.0
2005-02-22 13:30:00,44.05,44.06,44.02,44.05,31100.0,29.9286,29.9354,29.9082,29.9286,31100.0
2005-02-22 13:40:00,44.05,44.07,44.02,44.06,46600.0,29.9286,29.9422,29.9082,29.9354,46600.0
2005-02-22 13:50:00,44.06,44.07,43.99,44.03,74700.0,29.9354,29.9422,29.8878,29.915,74700.0
2005-02-22 14:00:00,44.03,44.06,43.99,44.0,88800.0,29.915,29.9354,29.8878,29.8946,88800.0
2005-02-22 14:10:00,44.01,44.11,43.99,43.99,85900.0,29.9014,29.9694,29.8878,29.8878,85900.0
2005-02-22 14:20:00,43.99,44.02,43.93,44.01,106300.0,29.8878,29.9082,29.8471,29.9014,106300.0
2005-02-22 14:30:00,44.01,44.02,43.95,43.98,61600.0,29.9014,29.9082,29.8606,29.881,61600.0
2005-02-22 14:40:00,43.98,44.0,43.97,43.98,52400.0,29.881,29.8946,29.8742,29.881,52400.0
2005-02-22 14:50:00,43.98,44.09,43.97,44.09,121600.0,29.881,29.9558,29.8742,29.9558,121600.0
2005-02-22 15:00:00,44.09,44.1,44.08,44.1,148400.0,29.9558,29.9626,29.949,29.9626,148400.0
2005-02-22 15:10:00,44.09,44.1,44.04,44.09,135200.0,29.9558,29.9626,29.9218,29.9558,135200.0
2005-02-22 15:20:00,44.09,44.11,44.06,44.1,241900.0,29.9558,29.9694,29.9354,29.9626,241900.0
2005-02-22 15:30:00,44.1,44.22,44.1,44.2,367500.0,29.9626,30.0441,29.9626,30.0305,367500.0
2005-02-22 15:40:00,44.2,44.34,44.18,44.32,331000.0,30.0305,30.1256,30.0169,30.112,331000.0
2005-02-22 15:50:00,44.32,44.45,44.25,44.27,530300.0,30.112,30.2004,30.0645,30.0781,530300.0
2005-02-23 09:30:00,44.0,44.16,43.97,44.1,354300.0,29.8946,30.0033,29.8742,29.9626,354300.0
2005-02-23 09:40:00,44.1,44.26,44.06,44.13,397200.0,29.9626,30.0713,29.9354,29.9829,397200.0
2005-02-23 09:50:00,44.13,44.19,44.08,44.11,156100.0,29.9829,30.0237,29.949,29.9694,156100.0
2005-02-23 10:00:00,44.11,44.14,43.92,43.95,243800.0,29.9694,29.9897,29.8403,29.8606,243800.0
2005-02-23 10:10:00,43.95,43.95,43.77,43.84,223200.0,29.8606,29.8606,29.7383,29.7859,223200.0
2005-02-23 10:20:00,43.83,43.87,43.77,43.77,156000.0,29.7791,29.8063,29.7383,29.7383,156000.0
2005-02-23 10:30:00,43.77,43.79,43.64,43.76,163000.0,29.7383,29.7519,29.65,29.7316,163000.0
2005-02-23 10:40:00,43.76,43.93,43.75,43.93,139900.0,29.7316,29.8471,29.7248,29.8471,139900.0
2005-02-23 10:50:00,43.93,43.96,43.85,43.9,128700.0,29.8471,29.8674,29.7927,29.8267,128700.0
2005-02-23 11:00:00,43.89,44.08,43.89,44.03,131700.0,29.8199,29.949,29.8199,29.915,131700.0
2005-02-23 11:10:00,44.05,44.06,43.95,44.03,101100.0,29.9286,29.9354,29.8606,29.915,101100.0
2005-02-23 11:20:00,44.03,44.09,43.99,44.0,109400.0,29.915,29.9558,29.8878,29.8946,109400.0
2005-02-23 11:30:00,44.0,44.09,44.0,44.03,66200.0,29.8946,29.9558,29.8946,29.915,66200.0
2005-02-23 11:40:00,44.04,44.19,44.03,44.17,127000.0,29.9218,30.0237,29.915,30.0101,127000.0
2005-02-23 11:50:00,44.17,44.17,44.06,44.11,83300.0,30.0101,30.0101,29.9354,29.9694,83300.0
2005-02-23 12:00:00,44.12,44.13,44.03,44.11,68900.0,29.9761,29.9829,29.915,29.9694,68900.0
2005-02-23 12:10:00,44.1,44.11,43.94,43.97,136000.0,29.9626,29.9694,29.8539,29.8742,136000.0
2005-02-23 12:20:00,43.97,44.19,43.95,44.17,115100.0,29.8742,30.0237,29.8606,30.0101,115100.0
2005-02-23 12:30:00,44.17,44.17,44.08,44.14,165600.0,30.0101,30.0101,29.949,29.9897,165600.0
2005-02-23 12:40:00,44.15,44.27,44.12,44.24,100300.0,29.9965,30.0781,29.9761,30.0577,100300.0
2005-02-23 12:50:00,44.26,44.33,44.24,44.26,124800.0,30.0713,30.1188,30.0577,30.0713,124800.0
2005-02-23 13:00:00,44.25,44.3,44.24,44.26,36900.0,30.0645,30.0984,30.0577,30.0713,36900.0
2005-02-23 13:10:00,44.26,44.32,44.25,44.31,28800.0,30.0713,30.112,30.0645,30.1052,28800.0
2005-02-23 13:20:00,44.31,44.38,44.31,44.35,62000.0,30.1052,30.1528,30.1052,30.1324,62000.0
2005-02-23 13:30:00,44.34,44.38,44.33,44.35,80400.0,30.1256,30.1528,30.1188,30.1324,80400.0
2005-02-23 13:40:00,44.36,44.41,44.35,44.35,56400.0,30.1392,30.1732,30.1324,30.1324,56400.0
2005-02-23 13:50:00,44.36,44.38,44.35,44.38,32000.0,30.1392,30.1528,30.1324,30.1528,32000.0
2005-02-23 14:00:00,44.38,44.5,44.36,44.43,196900.0,30.1528,30.2343,30.1392,30.1868,196900.0
2005-02-23 14:10:00,44.42,44.45,44.4,44.43,80200.0,30.18,30.2004,30.1664,30.1868,80200.0
2005-02-23 14:20:00,44.43,44.58,44.43,44.57,131200.0,30.1868,30.2887,30.1868,30.2819,131200.0
2005-02-23 14:30:00,44.57,44.58,44.4,44.44,149400.0,30.2819,30.2887,30.1664,30.1936,149400.0
2005-02-23 14:40:00,44.44,44.45,44.36,44.43,131300.0,30.1936,30.2004,30.1392,30.1868,131300.0
2005-02-23 14:50:00,44.43,44.48,44.39,44.4,47000.0,30.1868,30.2207,30.1596,30.1664,47000.0
2005-02-23 15:00:00,44.41,44.57,44.39,44.55,154000.0,30.1732,30.2819,30.1596,30.2683,154000.0
2005-02-23 15:10:00,44.56,44.67,44.55,44.65,233800.0,30.2751,30.3498,30.2683,30.3362,233800.0
2005-02-23 15:20:00,44.64,44.65,44.51,44.55,163000.0,30.3294,30.3362,30.2411,30.2683,163000.0
2005-02-23 15:30:00,44.55,44.8,44.51,44.73,288000.0,30.2683,30.4382,30.2411,30.3906,288000.0
2005-02-23 15:40:00,44.73,44.83,44.64,44.72,243000.0,30.3906,30.4585,30.3294,30.3838,243000.0
2005-02-23 15:50:00,44.7,44.8,44.67,44.73,295600.0,30.3702,30.4382,30.3498,30.3906,295600.0
2005-02-24 09:30:00,44.99,45.0,44.48,44.51,326700.0,30.5672,30.574,30.2207,30.2411,326700.0
2005-02-24 09:40:00,44.5,44.66,44.5,44.58,195200.0,30.2343,30.343,30.2343,30.2887,195200.0
2005-02-24 09:50:00,44.58,44.7,44.53,44.66,188800.0,30.2887,30.3702,30.2547,30.343,188800.0
2005-02-24 10:00:00,44.66,44.7,44.6,44.66,101300.0,30.343,30.3702,30.3023,30.343,101300.0
2005-02-24 10:10:00,44.61,44.69,44.48,44.65,226700.0,30.3091,30.3634,30.2207,30.3362,226700.0
2005-02-24 10:20:00,44.66,44.69,44.44,44.45,217700.0,30.343,30.3634,30.1936,30.2004,217700.0
2005-02-24 10:30:00,44.45,44.55,44.34,44.37,176400.0,30.2004,30.2683,30.1256,30.146,176400.0
2005-02-24 10:40:00,44.34,44.41,44.19,44.24,142100.0,30.1256,30.1732,30.0237,30.0577,142100.0
2005-02-24 10:50:00,44.24,44.43,44.24,44.34,135200.0,30.0577,30.1868,30.0577,30.1256,135200.0
2005-02-24 11:00:00,44.34,44.39,44.24,44.25,143400.0,30.1256,30.1596,30.0577,30.0645,143400.0
2005-02-24 11:10:00,44.25,44.35,44.17,44.3,173200.0,30.0645,30.1324,30.0101,30.0984,173200.0
2005-02-24 11:20:00,44.28,44.3,44.14,44.3,98500.0,30.0849,30.0984,29.9897,30.0984,98500.0
2005-02-24 11:30:00,44.3,44.32,44.18,44.3,99900.0,30.0984,30.112,30.0169,30.0984,99900.0
2005-02-24 11:40:00,44.3,44.53,44.26,44.43,156800.0,30.0984,30.2547,30.0713,30.1868,156800.0
2005-02-24 11:50:00,44.45,44.57,44.45,44.53,104900.0,30.2004,30.2819,30.2004,30.2547,104900.0
2005-02-24 12:00:00,44.53,44.78,44.5,44.7,107100.0,30.2547,30.4246,30.2343,30.3702,107100.0
2005-02-24 12:10:00,44.68,44.82,44.68,44.68,115100.0,30.3566,30.4517,30.3566,30.3566,115100.0
2005-02-24 12:20:00,44.68,44.7,44.59,44.65,48900.0,30.3566,30.3702,30.2955,30.3362,48900.0
2005-02-24 12:30:00,44.66,44.71,44.62,44.64,34800.0,30.343,30.377,30.3159,30.3294,34800.0
2005-02-24 12:40:00,44.66,44.77,44.6,44.74,57900.0,30.343,30.4178,30.3023,30.3974,57900.0
2005-02-24 12:50:00,44.77,44.82,44.68,44.71,75500.0,30.4178,30.4517,30.3566,30.377,75500.0
2005-02-24 13:00:00,44.71,44.71,44.61,44.69,76500.0,30.377,30.377,30.3091,30.3634,76500.0
2005-02-24 13:10:00,44.66,44.77,44.64,44.74,64500.0,30.343,30.4178,30.3294,30.3974,64500.0
2005-02-24 13:20:00,44.75,44.82,44.71,44.71,59400.0,30.4042,30.4517,30.377,30.377,59400.0
2005-02-24 13:30:00,44.72,44.73,44.63,44.67,46800.0,30.3838,30.3906,30.3227,30.3498,46800.0
2005-02-24 13:40:00,44.68,44.68,44.61,44.65,49500.0,30.3566,30.3566,30.3091,30.3362,49500.0
2005-02-24 13:50:00,44.65,44.68,44.63,44.65,24800.0,30.3362,30.3566,30.3227,30.3362,24800.0
2005-02-24 14:00:00,44.65,44.66,44.62,44.62,22900.0,30.3362,30.343,30.3159,30.3159,22900.0
2005-02-24 14:10:00,44.62,44.69,44.53,44.57,75300.0,30.3159,30.3634,30.2547,30.2819,75300.0
2005-02-24 14:20:00,44.56,44.56,44.33,44.43,126700.0,30.2751,30.2751,30.1188,30.1868,126700.0
2005-02-24 14:30:00,44.44,44.65,44.39,44.58,115700.0,30.1936,30.3362,30.1596,30.2887,115700.0
2005-02-24 14:40:00,44.58,44.63,44.54,44.59,60600.0,30.2887,30.3227,30.2615,30.2955,60600.0
2005-02-24 14:50:00,44.6,44.61,44.56,44.57,34200.0,30.3023,30.3091,30.2751,30.2819,34200.0
2005-02-24 15:00:00,44.57,44.57,44.48,44.56,86500.0,30.2819,30.2819,30.2207,30.2751,86500.0
2005-02-24 15:10:00,44.55,44.57,44.47,44.49,87000.0,30.2683,30.2819,30.2139,30.2275,87000.0
2005-02-24 15:20:00,44.49,44.56,44.49,44.55,51600.0,30.2275,30.2751,30.2275,30.2683,51600.0
2005-02-24 15:30:00,44.56,44.7,44.55,44.64,82700.0,30.2751,30.3702,30.2683,30.3294,82700.0
2005-02-24 15:40:00,44.63,44.63,44.58,44.61,91800.0,30.3227,30.3227,30.2887,30.3091,91800.0
2005-02-24 15:50:00,44.62,44.69,44.59,44.67,136700.0,30.3159,30.3634,30.2955,30.3498,136700.0
2005-02-25 09:30:00,44.8,44.88,44.75,44.78,172000.0,30.4382,30.4925,30.4042,30.4246,172000.0
2005-02-25 09:40:00,44.79,44.9,44.77,44.77,78800.0,30.4314,30.5061,30.4178,30.4178,78800.0
2005-02-25 09:50:00,44.78,44.79,44.66,44.67,92400.0,30.4246,30.4314,30.343,30.3498,92400.0
2005-02-25 10:00:00,44.67,44.75,44.67,44.73,92600.0,30.3498,30.4042,30.3498,30.3906,92600.0
2005-02-25 10:10:00,44.72,44.9,44.7,44.79,162000.0,30.3838,30.5061,30.3702,30.4314,162000.0
2005-02-25 10:20:00,44.8,44.81,44.64,44.64,132500.0,30.4382,30.4449,30.3294,30.3294,132500.0
2005-02-25 10:30:00,44.64,44.65,44.53,44.56,110600.0,30.3294,30.3362,30.2547,30.2751,110600.0
2005-02-25 10:40:00,44.57,44.68,44.57,44.65,79600.0,30.2819,30.3566,30.2819,30.3362,79600.0
2005-02-25 10:50:00,44.65,44.69,44.63,44.69,57200.0,30.3362,30.3634,30.3227,30.3634,57200.0
2005-02-25 11:00:00,44.69,44.86,44.67,44.81,122000.0,30.3634,30.4789,30.3498,30.4449,122000.0
2005-02-25 11:10:00,44.81,44.95,44.8,44.89,185100.0,30.4449,30.5401,30.4382,30.4993,185100.0
2005-02-25 11:20:00,44.88,44.95,44.87,44.89,74500.0,30.4925,30.5401,30.4857,30.4993,74500.0
2005-02-25 11:30:00,44.88,44.95,44.8,44.83,77700.0,30.4925,30.5401,30.4382,30.4585,77700.0
2005-02-25 11:40:00,44.87,44.9,44.83,44.86,44200.0,30.4857,30.5061,30.4585,30.4789,44200.0
2005-02-25 11:50:00,44.87,44.97,44.86,44.96,85400.0,30.4857,30.5537,30.4789,30.5469,85400.0
2005-02-25 12:00:00,44.95,45.1,44.95,45.09,151000.0,30.5401,30.642,30.5401,30.6352,151000.0
2005-02-25 12:10:00,45.09,45.1,45.02,45.1,94400.0,30.6352,30.642,30.5876,30.642,94400.0
2005-02-25 12:20:00,45.1,45.1,45.05,45.08,38200.0,30.642,30.642,30.608,30.6284,38200.0
2005-02-25 12:30:00,45.09,45.24,45.07,45.17,121600.0,30.6352,30.7371,30.6216,30.6895,121600.0
2005-02-25 12:40:00,45.15,45.18,45.12,45.12,46300.0,30.676,30.6963,30.6556,30.6556,46300.0
2005-02-25 12:50:00,45.11,45.14,45.05,45.11,76400.0,30.6488,30.6692,30.608,30.6488,76400.0
2005-02-25 13:00:00,45.1,45.14,45.03,45.03,38100.0,30.642,30.6692,30.5944,30.5944,38100.0
2005-02-25 13:10:00,45.02,45.04,44.94,45.02,139900.0,30.5876,30.6012,30.5333,30.5876,139900.0
2005-02-25 13:20:00,45.02,45.05,44.89,44.89,136100.0,30.5876,30.608,30.4993,30.4993,136100.0
2005-02-25 13:30:00,44.88,44.97,44.88,44.94,55800.0,30.4925,30.5537,30.4925,30.5333,55800.0
2005-02-25 13:40:00,44.94,44.98,44.93,44.95,16100.0,30.5333,30.5605,30.5265,30.5401,16100.0
2005-02-25 13:50:00,44.95,45.03,44.95,44.98,28500.0,30.5401,30.5944,30.5401,30.5605,28500.0
2005-02-25 14:00:00,44.99,45.01,44.96,44.97,55500.0,30.5672,30.5808,30.5469,30.5537,55500.0
2005-02-25 14:10:00,44.97,45.0,44.9,44.92,84000.0,30.5537,30.574,30.5061,30.5197,84000.0
2005-02-25 14:20:00,44.93,44.97,44.92,44.93,85900.0,30.5265,30.5537,30.5197,30.5265,85900.0
2005-02-25 14:30:00,44.94,44.98,44.94,44.97,24200.0,30.5333,30.5605,30.5333,30.5537,24200.0
2005-02-25 14:40:00,44.96,44.98,44.94,44.97,57500.0,30.5469,30.5605,30.5333,30.5537,57500.0
2005-02-25 14:50:00,44.97,44.98,44.95,44.96,59400.0,30.5537,30.5605,30.5401,30.5469,59400.0
2005-02-25 15:00:00,44.95,44.96,44.92,44.95,78400.0,30.5401,30.5469,30.5197,30.5401,78400.0
2005-02-25 15:10:00,44.94,44.97,44.93,44.97,67400.0,30.5333,30.5537,30.5265,30.5537,67400.0
2005-02-25 15:20:00,44.97,44.97,44.95,44.95,49600.0,30.5537,30.5537,30.5401,30.5401,49600.0
2005-02-25 15:30:00,44.96,45.0,44.91,44.95,89900.0,30.5469,30.574,30.5129,30.5401,89900.0
2005-02-25 15:40:00,44.96,44.96,44.83,44.83,120800.0,30.5469,30.5469,30.4585,30.4585,120800.0
2005-02-25 15:50:00,44.84,44.94,44.82,44.83,181700.0,30.4653,30.5333,30.4517,30.4585,181700.0
2005-02-28 09:30:00,45.0,45.1,44.93,45.05,171300.0,30.574,30.642,30.5265,30.608,171300.0
2005-02-28 09:40:00,45.05,45.09,44.92,44.93,164100.0,30.608,30.6352,30.5197,30.5265,164100.0
2005-02-28 09:50:00,44.93,45.05,44.9,44.95,159300.0,30.5265,30.608,30.5061,30.5401,159300.0
2005-02-28 10:00:00,44.94,44.94,44.77,44.85,174500.0,30.5333,30.5333,30.4178,30.4721,174500.0
2005-02-28 10:10:00,44.85,44.99,44.84,44.91,152900.0,30.4721,30.5672,30.4653,30.5129,152900.0
2005-02-28 10:20:00,44.91,44.97,44.86,44.96,150700.0,30.5129,30.5537,30.4789,30.5469,150700.0
2005-02-28 10:30:00,44.97,45.05,44.93,44.96,153500.0,30.5537,30.608,30.5265,30.5469,153500.0
2005-02-28 10:40:00,44.98,45.06,44.97,45.06,117200.0,30.5605,30.6148,30.5537,30.6148,117200.0
2005-02-28 10:50:00,45.06,45.1,45.04,45.08,124900.0,30.6148,30.642,30.6012,30.6284,124900.0
2005-02-28 11:00:00,45.07,45.08,45.0,45.07,111700.0,30.6216,30.6284,30.574,30.6216,111700.0
2005-02-28 11:10:00,45.06,45.1,45.03,45.09,76200.0,30.6148,30.642,30.5944,30.6352,76200.0
2005-02-28 11:20:00,45.09,45.1,45.0,45.03,100300.0,30.6352,30.642,30.574,30.5944,100300.0
2005-02-28 11:30:00,45.02,45.17,45.02,45.16,152700.0,30.5876,30.6895,30.5876,30.6827,152700.0
2005-02-28 11:40:00,45.16,45.17,45.1,45.12,91800.0,30.6827,30.6895,30.642,30.6556,91800.0
2005-02-28 11:50:00,45.11,45.19,45.11,45.17,44600.0,30.6488,30.7031,30.6488,30.6895,44600.0
2005-02-28 12:00:00,45.16,45.17,45.01,45.01,89500.0,30.6827,30.6895,30.5808,30.5808,89500.0
2005-02-28 12:10:00,45.02,45.02,44.95,44.96,105400.0,30.5876,30.5876,30.5401,30.5469,105400.0
2005-02-28 12:20:00,44.96,44.96,44.77,44.78,92100.0,30.5469,30.5469,30.4178,30.4246,92100.0
2005-02-28 12:30:00,44.77,44.94,44.76,44.94,112100.0,30.4178,30.5333,30.411,30.5333,112100.0
2005-02-28 12:40:00,44.94,44.95,44.89,44.9,56100.0,30.5333,30.5401,30.4993,30.5061,56100.0
2005-02-28 12:50:00,44.9,44.9,44.87,44.89,52800.0,30.5061,30.5061,30.4857,30.4993,52800.0
2005-02-28 13:00:00,44.9,44.93,44.86,44.86,43700.0,30.5061,30.5265,30.4789,30.4789,43700.0
2005-02-28 13:10:00,44.87,44.89,44.81,44.88,125400.0,30.4857,30.4993,30.4449,30.4925,125400.0
2005-02-28 13:20:00,44.89,44.94,44.89,44.91,72100.0,30.4993,30.5333,30.4993,30.5129,72100.0
2005-02-28 13:30:00,44.92,44.93,44.87,44.9,52400.0,30.5197,30.5265,30.4857,30.5061,52400.0
2005-02-28 13:40:00,44.9,44.92,44.86,44.91,36600.0,30.5061,30.5197,30.4789,30.5129,36600.0
2005-02-28 13:50:00,44.91,44.96,44.91,44.95,58500.0,30.5129,30.5469,30.5129,30.5401,58500.0
2005-02-28 14:00:00,44.96,44.96,44.93,44.95,125800.0,30.5469,30.5469,30.5265,30.5401,125800.0
2005-02-28 14:10:00,44.95,45.0,44.94,45.0,91200.0,30.5401,30.574,30.5333,30.574,91200.0
2005-02-28 14:20:00,45.0,45.03,44.99,45.02,113100.0,30.574,30.5944,30.5672,30.5876,113100.0
2005-02-28 14:30:00,45.01,45.02,44.91,44.97,64600.0,30.5808,30.5876,30.5129,30.5537,64600.0
2005-02-28 14:40:00,44.97,45.02,44.96,45.01,46100.0,30.5537,30.5876,30.5469,30.5808,46100.0
2005-02-28 14:50:00,45.0,45.01,44.96,44.97,142200.0,30.574,30.5808,30.5469,30.5537,142200.0
2005-02-28 15:00:00,44.96,45.0,44.96,45.0,68700.0,30.5469,30.574,30.5469,30.574,68700.0
2005-02-28 15:10:00,45.0,45.09,44.99,45.09,128100.0,30.574,30.6352,30.5672,30.6352,128100.0
2005-02-28 15:20:00,45.09,45.1,45.05,45.05,94200.0,30.6352,30.642,30.608,30.608,94200.0
2005-02-28 15:30:00,45.06,45.07,45.04,45.05,103900.0,30.6148,30.6216,30.6012,30.608,103900.0
2005-02-28 15:40:00,45.06,45.06,44.98,44.98,125100.0,30.6148,30.6148,30.5605,30.5605,125100.0
2005-02-28 15:50:00,44.98,45.02,44.98,44.99,253300.0,30.5605,30.5876,30.5605,30.5672,253300.0
2005-03-01 09:30:00,44.52,44.58,44.43,44.53,310800.0,30.3166,30.3574,30.2553,30.3234,310800.0
2005-03-01 09:40:00,44.54,44.54,44.3,44.37,161100.0,30.3302,30.3302,30.1668,30.2144,161100.0
2005-03-01 09:50:00,44.37,44.5,44.36,44.4,172400.0,30.2144,30.303,30.2076,30.2349,172400.0
2005-03-01 10:00:00,44.44,44.51,44.4,44.48,170900.0,30.2621,30.3098,30.2349,30.2893,170900.0
2005-03-01 10:10:00,44.47,44.48,44.37,44.48,130500.0,30.2825,30.2893,30.2144,30.2893,130500.0
2005-03-01 10:20:00,44.48,44.52,44.38,44.41,99300.0,30.2893,30.3166,30.2212,30.2417,99300.0
2005-03-01 10:30:00,44.42,44.44,44.35,44.36,115500.0,30.2485,30.2621,30.2008,30.2076,115500.0
2005-03-01 10:40:00,44.35,44.36,44.16,44.31,223000.0,30.2008,30.2076,30.0714,30.1736,223000.0
2005-03-01 10:50:00,44.3,44.32,44.13,44.2,528600.0,30.1668,30.1804,30.051,30.0987,528600.0
2005-03-01 11:00:00,44.2,44.2,44.04,44.05,131200.0,30.0987,30.0987,29.9897,29.9965,131200.0
2005-03-01 11:10:00,44.04,44.08,43.97,43.97,108200.0,29.9897,30.017,29.9421,29.9421,108200.0
2005-03-01 11:20:00,43.98,44.04,43.94,43.96,109100.0,29.9489,29.9897,29.9216,29.9352,109100.0
2005-03-01 11:30:00,43.96,44.07,43.96,44.05,137000.0,29.9352,30.0101,29.9352,29.9965,137000.0
2005-03-01 11:40:00,44.04,44.13,44.0,44.11,89100.0,29.9897,30.051,29.9625,30.0374,89100.0
2005-03-01 11:50:00,44.13,44.18,44.09,44.11,106300.0,30.051,30.0851,30.0238,30.0374,106300.0
2005-03-01 12:00:00,44.12,44.12,44.03,44.04,46100.0,30.0442,30.0442,29.9829,29.9897,46100.0
2005-03-01 12:10:00,44.03,44.08,44.0,44.07,83300.0,29.9829,30.017,29.9625,30.0101,83300.0
2005-03-01 12:20:00,44.07,44.07,44.01,44.05,61500.0,30.0101,30.0101,29.9693,29.9965,61500.0
2005-03-01 12:30:00,44.05,44.05,43.99,44.0,83200.0,29.9965,29.9965,29.9557,29.9625,83200.0
2005-03-01 12:40:00,43.97,44.0,43.95,43.97,40900.0,29.9421,29.9625,29.9284,29.9421,40900.0
2005-03-01 12:50:00,43.97,43.98,43.88,43.93,60900.0,29.9421,29.9489,29.8808,29.9148,60900.0
2005-03-01 13:00:00,43.91,43.97,43.91,43.96,51500.0,29.9012,29.9421,29.9012,29.9352,51500.0
2005-03-01 13:10:00,43.96,43.98,43.93,43.97,23500.0,29.9352,29.9489,29.9148,29.9421,23500.0
2005-03-01 13:20:00,43.97,43.97,43.91,43.92,45200.0,29.9421,29.9421,29.9012,29.908,45200.0
2005-03-01 13:30:00,43.93,44.07,43.9,44.03,55900.0,29.9148,30.0101,29.8944,29.9829,55900.0
2005-03-01 13:40:00,44.03,44.05,43.98,43.98,48700.0,29.9829,29.9965,29.9489,29.9489,48700.0
2005-03-01 13:50:00,43.99,44.04,43.96,44.03,43300.0,29.9557,29.9897,29.9352,29.9829,43300.0
2005-03-01 14:00:00,44.03,44.07,44.03,44.06,46200.0,29.9829,30.0101,29.9829,30.0033,46200.0
2005-03-01 14:10:00,44.05,44.07,44.04,44.05,29900.0,29.9965,30.0101,29.9897,29.9965,29900.0
2005-03-01 14:20:00,44.04,44.06,43.98,43.99,35100.0,29.9897,30.0033,29.9489,29.9557,35100.0
2005-03-01 14:30:00,44.0,44.05,43.99,44.04,72000.0,29.9625,29.9965,29.9557,29.9897,72000.0
2005-03-01 14:40:00,44.04,44.06,44.02,44.04,37200.0,29.9897,30.0033,29.9761,29.9897,37200.0
2005-03-01 14:50:00,44.04,44.06,44.0,44.05,103000.0,29.9897,30.0033,29.9625,29.9965,103000.0
2005-03-01 15:00:00,44.05,44.14,44.05,44.14,39800.0,29.9965,30.0578,29.9965,30.0578,39800.0
2005-03-01 15:10:00,44.12,44.14,44.06,44.06,85900.0,30.0442,30.0578,30.0033,30.0033,85900.0
2005-03-01 15:20:00,44.06,44.13,44.04,44.1,103500.0,30.0033,30.051,29.9897,30.0306,103500.0
2005-03-01 15:30:00,44.11,44.17,44.1,44.16,101800.0,30.0374,30.0782,30.0306,30.0714,101800.0
2005-03-01 15:40:00,44.16,44.22,44.08,44.21,111800.0,30.0714,30.1123,30.017,30.1055,111800.0
2005-03-01 15:50:00,44.21,44.21,44.01,44.03,216800.0,30.1055,30.1055,29.9693,29.9829,216800.0
2005-03-02 09:30:00,43.9,43.91,43.7,43.79,322200.0,29.8944,29.9012,29.7582,29.8195,322200.0
2005-03-02 09:40:00,43.7,43.77,43.44,43.6,287300.0,29.7582,29.8059,29.5811,29.6901,287300.0
2005-03-02 09:50:00,43.59,43.62,43.39,43.4,199400.0,29.6833,29.7037,29.5471,29.5539,199400.0
2005-03-02 10:00:00,43.41,43.64,43.41,43.58,211100.0,29.5607,29.7173,29.5607,29.6765,211100.0
2005-03-02 10:10:00,43.58,43.65,43.44,43.46,243000.0,29.6765,29.7241,29.5811,29.5948,243000.0
2005-03-02 10:20:00,43.46,43.56,43.46,43.54,140300.0,29.5948,29.6629,29.5948,29.6492,140300.0
2005-03-02 10:30:00,43.53,43.64,43.53,43.62,159000.0,29.6424,29.7173,29.6424,29.7037,159000.0
2005-03-02 10:40:00,43.63,43.73,43.58,43.7,168600.0,29.7105,29.7786,29.6765,29.7582,168600.0
2005-03-02 10:50:00,43.73,43.75,43.6,43.72,171000.0,29.7786,29.7922,29.6901,29.7718,171000.0
2005-03-02 11:00:00,43.72,43.87,43.7,43.84,158700.0,29.7718,29.874,29.7582,29.8535,158700.0
2005-03-02 11:10:00,43.84,44.0,43.82,43.9,170300.0,29.8535,29.9625,29.8399,29.8944,170300.0
2005-03-02 11:20:00,43.89,43.89,43.82,43.86,78300.0,29.8876,29.8876,29.8399,29.8671,78300.0
2005-03-02 11:30:00,43.86,43.88,43.72,43.74,96600.0,29.8671,29.8808,29.7718,29.7854,96600.0
2005-03-02 11:40:00,43.75,43.91,43.75,43.82,93200.0,29.7922,29.9012,29.7922,29.8399,93200.0
2005-03-02 11:50:00,43.82,43.93,43.82,43.92,69300.0,29.8399,29.9148,29.8399,29.908,69300.0
2005-03-02 12:00:00,43.92,43.95,43.83,43.91,77300.0,29.908,29.9284,29.8467,29.9012,77300.0
2005-03-02 12:10:00,43.91,44.04,43.91,43.97,92300.0,29.9012,29.9897,29.9012,29.9421,92300.0
2005-03-02 12:20:00,43.98,43.99,43.94,43.97,59300.0,29.9489,29.9557,29.9216,29.9421,59300.0
2005-03-02 12:30:00,43.97,43.99,43.88,43.91,74500.0,29.9421,29.9557,29.8808,29.9012,74500.0
2005-03-02 12:40:00,43.91,43.98,43.89,43.91,77400.0,29.9012,29.9489,29.8876,29.9012,77400.0
2005-03-02 12:50:00,43.93,44.02,43.92,44.0,102600.0,29.9148,29.9761,29.908,29.9625,102600.0
2005-03-02 13:00:00,44.0,44.01,43.95,43.98,54500.0,29.9625,29.9693,29.9284,29.9489,54500.0
2005-03-02 13:10:00,43.97,44.02,43.97,43.98,81800.0,29.9421,29.9761,29.9421,29.9489,81800.0
2005-03-02 13:20:00,43.99,43.99,43.92,43.94,78700.0,29.9557,29.9557,29.908,29.9216,78700.0
2005-03-02 13:30:00,43.94,43.94,43.87,43.93,68400.0,29.9216,29.9216,29.874,29.9148,68400.0
2005-03-02 13:40:00,43.93,43.94,43.88,43.9,80900.0,29.9148,29.9216,29.8808,29.8944,80900.0
2005-03-02 13:50:00,43.9,43.93,43.72,43.77,119100.0,29.8944,29.9148,29.7718,29.8059,119100.0
2005-03-02 14:00:00,43.77,43.85,43.73,43.82,45200.0,29.8059,29.8603,29.7786,29.8399,45200.0
2005-03-02 14:10:00,43.83,43.91,43.79,43.88,64200.0,29.8467,29.9012,29.8195,29.8808,64200.0
2005-03-02 14:20:00,43.88,43.9,43.85,43.89,59200.0,29.8808,29.8944,29.8603,29.8876,59200.0
2005-03-02 14:30:00,43.89,43.9,43.82,43.88,64100.0,29.8876,29.8944,29.8399,29.8808,64100.0
2005-03-02 14:40:00,43.88,43.96,43.86,43.9,103100.0,29.8808,29.9352,29.8671,29.8944,103100.0
2005-03-02 14:50:00,43.91,43.91,43.87,43.88,277800.0,29.9012,29.9012,29.874,29.8808,277800.0
2005-03-02 15:00:00,43.87,43.97,43.87,43.97,126500.0,29.874,29.9421,29.874,29.9421,126500.0
2005-03-02 15:10:00,43.94,43.97,43.88,43.9,86900.0,29.9216,29.9421,29.8808,29.8944,86900.0
2005-03-02 15:20:00,43.9,44.07,43.9,44.07,99400.0,29.8944,30.0101,29.8944,30.0101,99400.0
2005-03-02 15:30:00,44.07,44.09,44.03,44.06,89600.0,30.0101,30.0238,29.9829,30.0033,89600.0
2005-03-02 15:40:00,44.06,44.18,44.06,44.15,123800.0,30.0033,30.0851,30.0033,30.0646,123800.0
2005-03-02 15:50:00,44.16,44.16,44.02,44.08,214800.0,30.0714,30.0714,29.9761,30.017,214800.0
2005-03-03 09:30:00,44.0,44.0,43.82,43.89,166400.0,29.9625,29.9625,29.8399,29.8876,166400.0
2005-03-03 09:40:00,43.89,44.0,43.86,43.97,204300.0,29.8876,29.9625,29.8671,29.9421,204300.0
2005-03-03 09:50:00,43.94,43.95,43.85,43.89,113100.0,29.9216,29.9284,29.8603,29.8876,113100.0
2005-03-03 10:00:00,43.89,43.89,43.51,43.64,177700.0,29.8876,29.8876,29.6288,29.7173,177700.0
2005-03-03 10:10:00,43.63,43.9,43.55,43.75,170900.0,29.7105,29.8944,29.656,29.7922,170900.0
2005-03-03 10:20:00,43.74,43.79,43.64,43.73,105000.0,29.7854,29.8195,29.7173,29.7786,105000.0
2005-03-03 10:30:00,43.73,43.87,43.73,43.83,96200.0,29.7786,29.874,29.7786,29.8467,96200.0
2005-03-03 10:40:00,43.83,43.94,43.8,43.87,86100.0,29.8467,29.9216,29.8263,29.874,86100.0
2005-03-03 10:50:00,43.88,43.9,43.82,43.84,131000.0,29.8808,29.8944,29.8399,29.8535,131000.0
2005-03-03 11:00:00,43.84,43.85,43.71,43.72,88200.0,29.8535,29.8603,29.765,29.7718,88200.0
2005-03-03 11:10:00,43.74,43.81,43.71,43.73,76400.0,29.7854,29.8331,29.765,29.7786,76400.0
2005-03-03 11:20:00,43.73,43.74,43.63,43.64,96000.0,29.7786,29.7854,29.7105,29.7173,96000.0
2005-03-03 11:30:00,43.63,43.66,43.58,43.58,142100.0,29.7105,29.731,29.6765,29.6765,142100.0
2005-03-03 11:40:00,43.58,43.67,43.57,43.58,112300.0,29.6765,29.7378,29.6697,29.6765,112300.0
2005-03-03 11:50:00,43.56,43.61,43.52,43.56,114000.0,29.6629,29.6969,29.6356,29.6629,114000.0
2005-03-03 12:00:00,43.54,43.63,43.53,43.62,150400.0,29.6492,29.7105,29.6424,29.7037,150400.0
2005-03-03 12:10:00,43.62,43.7,43.58,43.6,96000.0,29.7037,29.7582,29.6765,29.6901,96000.0
2005-03-03 12:20:00,43.6,43.63,43.57,43.6,28200.0,29.6901,29.7105,29.6697,29.6901,28200.0
2005-03-03 12:30:00,43.61,43.66,43.55,43.6,52500.0,29.6969,29.731,29.656,29.6901,52500.0
2005-03-03 12:40:00,43.61,43.64,43.6,43.62,39800.0,29.6969,29.7173,29.6901,29.7037,39800.0
2005-03-03 12:50:00,43.62,43.63,43.58,43.58,27000.0,29.7037,29.7105,29.6765,29.6765,27000.0
2005-03-03 13:00:00,43.58,43.63,43.56,43.58,34600.0,29.6765,29.7105,29.6629,29.6765,34600.0
2005-03-03 13:10:00,43.58,43.61,43.56,43.59,63400.0,29.6765,29.6969,29.6629,29.6833,63400.0
2005-03-03 13:20:00,43.58,43.59,43.53,43.55,44500.0,29.6765,29.6833,29.6424,29.656,44500.0
2005-03-03 13:30:00,43.55,43.55,43.44,43.45,95200.0,29.656,29.656,29.5811,29.5879,95200.0
2005-03-03 13:40:00,43.45,43.5,43.4,43.44,85800.0,29.5879,29.622,29.5539,29.5811,85800.0
2005-03-03 13:50:00,43.46,43.55,43.44,43.46,44300.0,29.5948,29.656,29.5811,29.5948,44300.0
2005-03-03 14:00:00,43.44,43.53,43.44,43.5,40400.0,29.5811,29.6424,29.5811,29.622,40400.0
2005-03-03 14:10:00,43.51,43.53,43.42,43.45,55200.0,29.6288,29.6424,29.5675,29.5879,55200.0
2005-03-03 14:20:00,43.45,43.57,43.44,43.55,89800.0,29.5879,29.6697,29.5811,29.656,89800.0
2005-03-03 14:30:00,43.57,43.58,43.51,43.52,45300.0,29.6697,29.6765,29.6288,29.6356,45300.0
2005-03-03 14:40:00,43.52,43.6,43.51,43.6,38500.0,29.6356,29.6901,29.6288,29.6901,38500.0
2005-03-03 14:50:00,43.6,43.62,43.58,43.6,54700.0,29.6901,29.7037,29.6765,29.6901,54700.0
2005-03-03 15:00:00,43.6,43.63,43.58,43.6,48100.0,29.6901,29.7105,29.6765,29.6901,48100.0
2005-03-03 15:10:00,43.59,43.6,43.53,43.55,78000.0,29.6833,29.6901,29.6424,29.656,78000.0
2005-03-03 15:20:00,43.55,43.55,43.5,43.51,136900.0,29.656,29.656,29.622,29.6288,136900.0
2005-03-03 15:30:00,43.51,43.59,43.5,43.58,102600.0,29.6288,29.6833,29.622,29.6765,102600.0
2005-03-03 15:40:00,43.58,43.62,43.53,43.54,79600.0,29.6765,29.7037,29.6424,29.6492,79600.0
2005-03-03 15:50:00,43.54,43.56,43.46,43.49,213700.0,29.6492,29.6629,29.5948,29.6152,213700.0
2005-03-04 09:30:00,44.0,44.23,43.95,44.07,265800.0,29.9625,30.1191,29.9284,30.0101,265800.0
2005-03-04 09:40:00,44.06,44.21,44.03,44.18,189100.0,30.0033,30.1055,29.9829,30.0851,189100.0
2005-03-04 09:50:00,44.21,44.32,44.14,44.16,131100.0,30.1055,30.1804,30.0578,30.0714,131100.0
2005-03-04 10:00:00,44.15,44.27,44.1,44.22,107800.0,30.0646,30.1463,30.0306,30.1123,107800.0
2005-03-04 10:10:00,44.22,44.27,44.15,44.16,160500.0,30.1123,30.1463,30.0646,30.0714,160500.0
2005-03-04 10:20:00,44.17,44.25,44.13,44.25,182100.0,30.0782,30.1327,30.051,30.1327,182100.0
2005-03-04 10:30:00,44.25,44.58,44.25,44.57,236300.0,30.1327,30.3574,30.1327,30.3506,236300.0
2005-03-04 10:40:00,44.57,44.79,44.56,44.79,188100.0,30.3506,30.5004,30.3438,30.5004,188100.0
2005-03-04 10:50:00,44.79,44.79,44.6,44.68,143500.0,30.5004,30.5004,30.3711,30.4255,143500.0
2005-03-04 11:00:00,44.68,44.68,44.58,44.58,125700.0,30.4255,30.4255,30.3574,30.3574,125700.0
2005-03-04 11:10:00,44.6,44.62,44.58,44.6,84600.0,30.3711,30.3847,30.3574,30.3711,84600.0
2005-03-04 11:20:00,44.61,44.72,44.6,44.72,132900.0,30.3779,30.4528,30.3711,30.4528,132900.0
2005-03-04 11:30:00,44.72,44.81,44.69,44.75,122400.0,30.4528,30.5141,30.4323,30.4732,122400.0
2005-03-04 11:40:00,44.75,44.86,44.71,44.85,118800.0,30.4732,30.5481,30.446,30.5413,118800.0
2005-03-04 11:50:00,44.85,44.87,44.75,44.75,113300.0,30.5413,30.5549,30.4732,30.4732,113300.0
2005-03-04 12:00:00,44.75,44.76,44.68,44.69,81700.0,30.4732,30.48,30.4255,30.4323,81700.0
2005-03-04 12:10:00,44.68,44.74,44.62,44.74,84900.0,30.4255,30.4664,30.3847,30.4664,84900.0
2005-03-04 12:20:00,44.74,44.77,44.67,44.69,38200.0,30.4664,30.4868,30.4187,30.4323,38200.0
2005-03-04 12:30:00,44.69,44.77,44.63,44.73,48400.0,30.4323,30.4868,30.3915,30.4596,48400.0
2005-03-04 12:40:00,44.72,44.75,44.66,44.7,48500.0,30.4528,30.4732,30.4119,30.4392,48500.0
2005-03-04 12:50:00,44.7,44.79,44.7,44.74,57800.0,30.4392,30.5004,30.4392,30.4664,57800.0
2005-03-04 13:00:00,44.74,44.83,44.74,44.8,84600.0,30.4664,30.5277,30.4664,30.5073,84600.0
2005-03-04 13:10:00,44.8,44.83,44.77,44.81,92600.0,30.5073,30.5277,30.4868,30.5141,92600.0
2005-03-04 13:20:00,44.81,44.84,44.79,44.82,39100.0,30.5141,30.5345,30.5004,30.5209,39100.0
2005-03-04 13:30:00,44.81,44.84,44.77,44.8,37100.0,30.5141,30.5345,30.4868,30.5073,37100.0
2005-03-04 13:40:00,44.79,44.8,44.76,44.76,35700.0,30.5004,30.5073,30.48,30.48,35700.0
2005-03-04 13:50:00,44.76,44.82,44.75,44.81,47900.0,30.48,30.5209,30.4732,30.5141,47900.0
2005-03-04 14:00:00,44.81,44.83,44.79,44.79,49000.0,30.5141,30.5277,30.5004,30.5004,49000.0
2005-03-04 14:10:00,44.79,44.8,44.73,44.75,51600.0,30.5004,30.5073,30.4596,30.4732,51600.0
2005-03-04 14:20:00,44.75,44.76,44.6,44.6,316500.0,30.4732,30.48,30.3711,30.3711,316500.0
2005-03-04 14:30:00,44.61,44.62,44.57,44.6,111700.0,30.3779,30.3847,30.3506,30.3711,111700.0
2005-03-04 14:40:00,44.6,44.61,44.57,44.6,44300.0,30.3711,30.3779,30.3506,30.3711,44300.0
2005-03-04 14:50:00,44.6,44.61,44.57,44.61,67500.0,30.3711,30.3779,30.3506,30.3779,67500.0
2005-03-04 15:00:00,44.61,44.69,44.6,44.67,61500.0,30.3779,30.4323,30.3711,30.4187,61500.0
2005-03-04 15:10:00,44.67,44.71,44.65,44.71,41100.0,30.4187,30.446,30.4051,30.446,41100.0
2005-03-04 15:20:00,44.71,44.74,44.65,44.71,50700.0,30.446,30.4664,30.4051,30.446,50700.0
2005-03-04 15:30:00,44.7,44.71,44.57,44.59,111600.0,30.4392,30.446,30.3506,30.3643,111600.0
2005-03-04 15:40:00,44.6,44.6,44.42,44.45,135800.0,30.3711,30.3711,30.2485,30.2689,135800.0
2005-03-04 15:50:00,44.43,44.63,44.41,44.63,230400.0,30.2553,30.3915,30.2417,30.3915,230400.0
2005-03-07 09:30:00,44.75,44.79,44.57,44.57,194800.0,30.4732,30.5004,30.3506,30.3506,194800.0
2005-03-07 09:40:00,44.57,44.63,44.39,44.55,165600.0,30.3506,30.3915,30.2281,30.337,165600.0
2005-03-07 09:50:00,44.55,44.58,44.42,44.43,79300.0,30.337,30.3574,30.2485,30.2553,79300.0
2005-03-07 10:00:00,44.43,44.49,44.41,44.42,40900.0,30.2553,30.2962,30.2417,30.2485,40900.0
2005-03-07 10:10:00,44.42,44.61,44.42,44.55,75300.0,30.2485,30.3779,30.2485,30.337,75300.0
2005-03-07 10:20:00,44.55,44.61,44.49,44.59,69900.0,30.337,30.3779,30.2962,30.3643,69900.0
2005-03-07 10:30:00,44.6,44.61,44.54,44.57,100100.0,30.3711,30.3779,30.3302,30.3506,100100.0
2005-03-07 10:40:00,44.58,44.6,44.56,44.6,60800.0,30.3574,30.3711,30.3438,30.3711,60800.0
2005-03-07 10:50:00,44.6,44.67,44.6,44.65,62300.0,30.3711,30.4187,30.3711,30.4051,62300.0
2005-03-07 11:00:00,44.65,44.75,44.65,44.66,156000.0,30.4051,30.4732,30.4051,30.4119,156000.0
2005-03-07 11:10:00,44.65,44.77,44.64,44.69,87600.0,30.4051,30.4868,30.3983,30.4323,87600.0
2005-03-07 11:20:00,44.69,44.69,44.61,44.65,154800.0,30.4323,30.4323,30.3779,30.4051,154800.0
2005-03-07 11:30:00,44.66,44.78,44.63,44.77,131400.0,30.4119,30.4936,30.3915,30.4868,131400.0
2005-03-07 11:40:00,44.78,44.87,44.71,44.77,97900.0,30.4936,30.5549,30.446,30.4868,97900.0
2005-03-07 11:50:00,44.77,44.85,44.75,44.84,63300.0,30.4868,30.5413,30.4732,30.5345,63300.0
2005-03-07 12:00:00,44.83,44.9,44.81,44.88,41600.0,30.5277,30.5753,30.5141,30.5617,41600.0
2005-03-07 12:10:00,44.89,44.98,44.88,44.92,91900.0,30.5685,30.6298,30.5617,30.589,91900.0
2005-03-07 12:20:00,44.9,44.91,44.87,44.9,50100.0,30.5753,30.5822,30.5549,30.5753,50100.0
2005-03-07 12:30:00,44.91,44.95,44.86,44.93,57300.0,30.5822,30.6094,30.5481,30.5958,57300.0
2005-03-07 12:40:00,44.92,44.92,44.83,44.84,32200.0,30.589,30.589,30.5277,30.5345,32200.0
2005-03-07 12:50:00,44.84,44.87,44.82,44.84,31800.0,30.5345,30.5549,30.5209,30.5345,31800.0
2005-03-07 13:00:00,44.82,44.9,44.8,44.81,54200.0,30.5209,30.5753,30.5073,30.5141,54200.0
2005-03-07 13:10:00,44.8,44.8,44.7,44.74,64800.0,30.5073,30.5073,30.4392,30.4664,64800.0
2005-03-07 13:20:00,44.73,44.76,44.69,44.72,40800.0,30.4596,30.48,30.4323,30.4528,40800.0
2005-03-07 13:30:00,44.71,44.72,44.7,44.72,26900.0,30.446,30.4528,30.4392,30.4528,26900.0
2005-03-07 13:40:00,44.69,44.7,44.65,44.69,38200.0,30.4323,30.4392,30.4051,30.4323,38200.0
2005-03-07 13:50:00,44.7,44.74,44.62,44.67,56300.0,30.4392,30.4664,30.3847,30.4187,56300.0
2005-03-07 14:00:00,44.67,44.72,44.65,44.69,18700.0,30.4187,30.4528,30.4051,30.4323,18700.0
2005-03-07 14:10:00,44.68,44.71,44.64,44.66,42600.0,30.4255,30.446,30.3983,30.4119,42600.0
2005-03-07 14:20:00,44.68,44.68,44.58,44.58,35900.0,30.4255,30.4255,30.3574,30.3574,35900.0
2005-03-07 14:30:00,44.59,44.66,44.55,44.66,64100.0,30.3643,30.4119,30.337,30.4119,64100.0
2005-03-07 14:40:00,44.66,44.72,44.63,44.64,41200.0,30.4119,30.4528,30.3915,30.3983,41200.0
2005-03-07 14:50:00,44.63,44.64,44.55,44.58,76800.0,30.3915,30.3983,30.337,30.3574,76800.0
2005-03-07 15:00:00,44.58,44.63,44.58,44.61,98300.0,30.3574,30.3915,30.3574,30.3779,98300.0
2005-03-07 15:10:00,44.61,44.65,44.59,44.6,30400.0,30.3779,30.4051,30.3643,30.3711,30400.0
2005-03-07 15:20:00,44.59,44.64,44.58,44.59,66800.0,30.3643,30.3983,30.3574,30.3643,66800.0
2005-03-07 15:30:00,44.59,44.6,44.51,44.54,77300.0,30.3643,30.3711,30.3098,30.3302,77300.0
2005-03-07 15:40:00,44.55,44.58,44.52,44.53,87600.0,30.337,30.3574,30.3166,30.3234,87600.0
2005-03-07 15:50:00,44.53,44.53,44.48,44.48,146300.0,30.3234,30.3234,30.2893,30.2893,146300.0
2005-03-08 09:30:00,44.93,45.13,44.91,45.07,291200.0,30.5958,30.732,30.5822,30.6911,291200.0
2005-03-08 09:40:00,45.07,45.45,45.06,45.4,257900.0,30.6911,30.9499,30.6843,30.9158,257900.0
2005-03-08 09:50:00,45.4,45.54,45.34,45.54,247200.0,30.9158,31.0112,30.875,31.0112,247200.0
2005-03-08 10:00:00,45.53,45.7,45.51,45.64,367200.0,31.0044,31.1201,30.9907,31.0793,367200.0
2005-03-08 10:10:00,45.65,45.81,45.64,45.69,318600.0,31.0861,31.195,31.0793,31.1133,318600.0
2005-03-08 10:20:00,45.69,45.7,45.62,45.67,181300.0,31.1133,31.1201,31.0656,31.0997,181300.0
2005-03-08 10:30:00,45.65,45.76,45.63,45.75,192200.0,31.0861,31.161,31.0725,31.1542,192200.0
2005-03-08 10:40:00,45.74,45.87,45.7,45.87,301900.0,31.1474,31.2359,31.1201,31.2359,301900.0
2005-03-08 10:50:00,45.88,46.18,45.84,46.08,351800.0,31.2427,31.447,31.2155,31.3789,351800.0
2005-03-08 11:00:00,46.09,46.09,45.9,45.96,212900.0,31.3857,31.3857,31.2563,31.2972,212900.0
2005-03-08 11:10:00,45.96,46.31,45.86,45.88,155900.0,31.2972,31.5355,31.2291,31.2427,155900.0
2005-03-08 11:20:00,45.88,45.93,45.81,45.92,316500.0,31.2427,31.2767,31.195,31.2699,316500.0
2005-03-08 11:30:00,45.92,45.93,45.78,45.8,196100.0,31.2699,31.2767,31.1746,31.1882,196100.0
2005-03-08 11:40:00,45.8,45.87,45.69,45.84,84100.0,31.1882,31.2359,31.1133,31.2155,84100.0
2005-03-08 11:50:00,45.82,45.92,45.81,45.87,71100.0,31.2018,31.2699,31.195,31.2359,71100.0
2005-03-08 12:00:00,45.87,45.96,45.84,45.86,54500.0,31.2359,31.2972,31.2155,31.2291,54500.0
2005-03-08 12:10:00,45.86,45.9,45.82,45.9,49400.0,31.2291,31.2563,31.2018,31.2563,49400.0
2005-03-08 12:20:00,45.9,45.92,45.82,45.83,53300.0,31.2563,31.2699,31.2018,31.2086,53300.0
2005-03-08 12:30:00,45.82,45.86,45.72,45.73,88200.0,31.2018,31.2291,31.1337,31.1406,88200.0
2005-03-08 12:40:00,45.72,45.72,45.64,45.65,65200.0,31.1337,31.1337,31.0793,31.0861,65200.0
2005-03-08 12:50:00,45.64,45.76,45.64,45.71,107600.0,31.0793,31.161,31.0793,31.1269,107600.0
2005-03-08 13:00:00,45.71,45.88,45.7,45.85,99300.0,31.1269,31.2427,31.1201,31.2223,99300.0
2005-03-08 13:10:00,45.84,45.94,45.83,45.94,71500.0,31.2155,31.2836,31.2086,31.2836,71500.0
2005-03-08 13:20:00,45.93,46.0,45.9,45.95,103400.0,31.2767,31.3244,31.2563,31.2904,103400.0
2005-03-08 13:30:00,45.95,46.0,45.93,45.97,64800.0,31.2904,31.3244,31.2767,31.304,64800.0
2005-03-08 13:40:00,45.98,46.06,45.92,45.92,94200.0,31.3108,31.3653,31.2699,31.2699,94200.0
2005-03-08 13:50:00,45.92,46.0,45.89,45.99,73100.0,31.2699,31.3244,31.2495,31.3176,73100.0
2005-03-08 14:00:00,45.98,46.02,45.93,46.01,69900.0,31.3108,31.338,31.2767,31.3312,69900.0
2005-03-08 14:10:00,46.01,46.01,45.98,45.99,77700.0,31.3312,31.3312,31.3108,31.3176,77700.0
2005-03-08 14:20:00,46.0,46.05,45.99,46.02,86600.0,31.3244,31.3585,31.3176,31.338,86600.0
2005-03-08 14:30:00,46.03,46.05,45.97,46.0,229500.0,31.3448,31.3585,31.304,31.3244,229500.0
2005-03-08 14:40:00,46.0,46.0,45.87,45.88,121800.0,31.3244,31.3244,31.2359,31.2427,121800.0
2005-03-08 14:50:00,45.88,45.94,45.87,45.92,129700.0,31.2427,31.2836,31.2359,31.2699,129700.0
2005-03-08 15:00:00,45.91,45.95,45.9,45.93,65900.0,31.2631,31.2904,31.2563,31.2767,65900.0
2005-03-08 15:10:00,45.92,45.97,45.91,45.97,100500.0,31.2699,31.304,31.2631,31.304,100500.0
2005-03-08 15:20:00,45.97,45.98,45.94,45.94,92800.0,31.304,31.3108,31.2836,31.2836,92800.0
2005-03-08 15:30:00,45.94,45.97,45.86,45.86,183700.0,31.2836,31.304,31.2291,31.2291,183700.0
2005-03-08 15:40:00,45.86,45.92,45.83,45.89,186000.0,31.2291,31.2699,31.2086,31.2495,186000.0
2005-03-08 15:50:00,45.89,45.93,45.84,45.91,290700.0,31.2495,31.2767,31.2155,31.2631,290700.0
2005-03-09 09:30:00,45.9,46.15,45.9,46.0,341600.0,31.2563,31.4266,31.2563,31.3244,341600.0
2005-03-09 09:40:00,46.0,46.13,45.92,46.04,183300.0,31.3244,31.4129,31.2699,31.3517,183300.0
2005-03-09 09:50:00,46.04,46.19,45.94,46.14,330900.0,31.3517,31.4538,31.2836,31.4197,330900.0
2005-03-09 10:00:00,46.14,46.18,46.07,46.15,160900.0,31.4197,31.447,31.3721,31.4266,160900.0
2005-03-09 10:10:00,46.14,46.28,46.1,46.28,173300.0,31.4197,31.5151,31.3925,31.5151,173300.0
2005-03-09 10:20:00,46.25,46.29,46.14,46.2,224600.0,31.4947,31.5219,31.4197,31.4606,224600.0
2005-03-09 10:30:00,46.19,46.38,46.17,46.37,241900.0,31.4538,31.5832,31.4402,31.5764,241900.0
2005-03-09 10:40:00,46.37,46.47,46.34,46.4,261700.0,31.5764,31.6445,31.5559,31.5968,261700.0
2005-03-09 10:50:00,46.39,46.39,46.26,46.32,130700.0,31.59,31.59,31.5015,31.5423,130700.0
2005-03-09 11:00:00,46.31,46.34,46.24,46.26,118600.0,31.5355,31.5559,31.4878,31.5015,118600.0
2005-03-09 11:10:00,46.26,46.3,46.18,46.21,65100.0,31.5015,31.5287,31.447,31.4674,65100.0
2005-03-09 11:20:00,46.21,46.39,46.2,46.32,109600.0,31.4674,31.59,31.4606,31.5423,109600.0
2005-03-09 11:30:00,46.31,46.39,46.3,46.35,36700.0,31.5355,31.59,31.5287,31.5627,36700.0
2005-03-09 11:40:00,46.35,46.43,46.34,46.37,91400.0,31.5627,31.6172,31.5559,31.5764,91400.0
2005-03-09 11:50:00,46.38,46.49,46.35,46.45,99800.0,31.5832,31.6581,31.5627,31.6308,99800.0
2005-03-09 12:00:00,46.47,46.47,46.37,46.47,58200.0,31.6445,31.6445,31.5764,31.6445,58200.0
2005-03-09 12:10:00,46.46,46.52,46.39,46.44,142600.0,31.6377,31.6785,31.59,31.624,142600.0
2005-03-09 12:20:00,46.42,46.49,46.42,46.47,58300.0,31.6104,31.6581,31.6104,31.6445,58300.0
2005-03-09 12:30:00,46.49,46.53,46.47,46.48,91300.0,31.6581,31.6853,31.6445,31.6513,91300.0
2005-03-09 12:40:00,46.48,46.6,46.45,46.6,136100.0,31.6513,31.733,31.6308,31.733,136100.0
2005-03-09 12:50:00,46.6,46.61,46.4,46.42,128900.0,31.733,31.7398,31.5968,31.6104,128900.0
2005-03-09 13:00:00,46.43,46.51,46.42,46.46,128700.0,31.6172,31.6717,31.6104,31.6377,128700.0
2005-03-09 13:10:00,46.46,46.46,46.41,46.46,89700.0,31.6377,31.6377,31.6036,31.6377,89700.0
2005-03-09 13:20:00,46.46,46.5,46.45,46.47,93800.0,31.6377,31.6649,31.6308,31.6445,93800.0
2005-03-09 13:30:00,46.47,46.57,46.47,46.55,99400.0,31.6445,31.7126,31.6445,31.6989,99400.0
2005-03-09 13:40:00,46.54,46.57,46.46,46.47,90300.0,31.6921,31.7126,31.6377,31.6445,90300.0
2005-03-09 13:50:00,46.47,46.48,46.4,46.46,129000.0,31.6445,31.6513,31.5968,31.6377,129000.0
2005-03-09 14:00:00,46.46,46.64,46.45,46.49,134600.0,31.6377,31.7602,31.6308,31.6581,134600.0
2005-03-09 14:10:00,46.5,46.5,46.36,46.42,151400.0,31.6649,31.6649,31.5696,31.6104,151400.0
2005-03-09 14:20:00,46.42,46.42,46.26,46.29,109100.0,31.6104,31.6104,31.5015,31.5219,109100.0
2005-03-09 14:30:00,46.29,46.45,46.27,46.33,100500.0,31.5219,31.6308,31.5083,31.5491,100500.0
2005-03-09 14:40:00,46.33,46.41,46.33,46.38,87500.0,31.5491,31.6036,31.5491,31.5832,87500.0
2005-03-09 14:50:00,46.37,46.46,46.35,46.46,88700.0,31.5764,31.6377,31.5627,31.6377,88700.0
2005-03-09 15:00:00,46.46,46.49,46.32,46.33,170600.0,31.6377,31.6581,31.5423,31.5491,170600.0
2005-03-09 15:10:00,46.34,46.35,46.24,46.28,172900.0,31.5559,31.5627,31.4878,31.5151,172900.0
2005-03-09 15:20:00,46.28,46.31,46.23,46.24,156400.0,31.5151,31.5355,31.481,31.4878,156400.0
2005-03-09 15:30:00,46.25,46.29,46.23,46.26,197700.0,31.4947,31.5219,31.481,31.5015,197700.0
2005-03-09 15:40:00,46.25,46.3,46.23,46.27,265000.0,31.4947,31.5287,31.481,31.5083,265000.0
2005-03-09 15:50:00,46.28,46.3,46.24,46.25,385600.0,31.5151,31.5287,31.4878,31.4947,385600.0
2005-03-10 09:30:00,46.3,46.46,46.22,46.26,201300.0,31.5287,31.6377,31.4742,31.5015,201300.0
2005-03-10 09:40:00,46.25,46.25,45.9,46.03,272100.0,31.4947,31.4947,31.2563,31.3448,272100.0
2005-03-10 09:50:00,46.02,46.04,45.8,45.99,250100.0,31.338,31.3517,31.1882,31.3176,250100.0
2005-03-10 10:00:00,45.97,46.02,45.8,45.83,142200.0,31.304,31.338,31.1882,31.2086,142200.0
2005-03-10 10:10:00,45.83,45.91,45.6,45.61,127400.0,31.2086,31.2631,31.052,31.0588,127400.0
2005-03-10 10:20:00,45.61,45.62,45.42,45.43,226100.0,31.0588,31.0656,30.9295,30.9363,226100.0
2005-03-10 10:30:00,45.43,45.43,45.33,45.4,242500.0,30.9363,30.9363,30.8682,30.9158,242500.0
2005-03-10 10:40:00,45.4,45.61,45.37,45.57,177900.0,30.9158,31.0588,30.8954,31.0316,177900.0
2005-03-10 10:50:00,45.57,45.63,45.49,45.61,225200.0,31.0316,31.0725,30.9771,31.0588,225200.0
2005-03-10 11:00:00,45.63,45.63,45.51,45.52,95600.0,31.0725,31.0725,30.9907,30.9975,95600.0
2005-03-10 11:10:00,45.52,45.53,45.39,45.49,126400.0,30.9975,31.0044,30.909,30.9771,126400.0
2005-03-10 11:20:00,45.49,45.59,45.45,45.59,118800.0,30.9771,31.0452,30.9499,31.0452,118800.0
2005-03-10 11:30:00,45.56,45.68,45.55,45.65,132800.0,31.0248,31.1065,31.018,31.0861,132800.0
2005-03-10 11:40:00,45.67,45.84,45.64,45.82,163400.0,31.0997,31.2155,31.0793,31.2018,163400.0
2005-03-10 11:50:00,45.84,45.97,45.83,45.93,160000.0,31.2155,31.304,31.2086,31.2767,160000.0
2005-03-10 12:00:00,45.93,45.93,45.87,45.87,120500.0,31.2767,31.2767,31.2359,31.2359,120500.0
2005-03-10 12:10:00,45.87,45.88,45.82,45.83,70800.0,31.2359,31.2427,31.2018,31.2086,70800.0
2005-03-10 12:20:00,45.84,45.86,45.82,45.84,58200.0,31.2155,31.2291,31.2018,31.2155,58200.0
2005-03-10 12:30:00,45.85,45.87,45.82,45.86,30700.0,31.2223,31.2359,31.2018,31.2291,30700.0
2005-03-10 12:40:00,45.86,45.93,45.85,45.91,53100.0,31.2291,31.2767,31.2223,31.2631,53100.0
2005-03-10 12:50:00,45.92,45.92,45.82,45.88,67500.0,31.2699,31.2699,31.2018,31.2427,67500.0
2005-03-10 13:00:00,45.88,45.95,45.88,45.94,82100.0,31.2427,31.2904,31.2427,31.2836,82100.0
2005-03-10 13:10:00,45.92,45.96,45.88,45.9,41400.0,31.2699,31.2972,31.2427,31.2563,41400.0
2005-03-10 13:20:00,45.92,45.94,45.85,45.94,62300.0,31.2699,31.2836,31.2223,31.2836,62300.0
2005-03-10 13:30:00,45.93,45.94,45.88,45.92,51600.0,31.2767,31.2836,31.2427,31.2699,51600.0
2005-03-10 13:40:00,45.92,45.97,45.88,45.97,61200.0,31.2699,31.304,31.2427,31.304,61200.0
2005-03-10 13:50:00,45.97,45.97,45.84,45.85,83100.0,31.304,31.304,31.2155,31.2223,83100.0
2005-03-10 14:00:00,45.84,45.85,45.73,45.75,114100.0,31.2155,31.2223,31.1406,31.1542,114100.0
2005-03-10 14:10:00,45.75,45.85,45.75,45.83,60800.0,31.1542,31.2223,31.1542,31.2086,60800.0
2005-03-10 14:20:00,45.83,45.83,45.79,45.8,69000.0,31.2086,31.2086,31.1814,31.1882,69000.0
2005-03-10 14:30:00,45.8,45.87,45.78,45.87,34800.0,31.1882,31.2359,31.1746,31.2359,34800.0
2005-03-10 14:40:00,45.88,45.9,45.86,45.87,60200.0,31.2427,31.2563,31.2291,31.2359,60200.0
2005-03-10 14:50:00,45.86,45.87,45.84,45.85,29800.0,31.2291,31.2359,31.2155,31.2223,29800.0
2005-03-10 15:00:00,45.85,45.85,45.63,45.63,91400.0,31.2223,31.2223,31.0725,31.0725,91400.0
2005-03-10 15:10:00,45.64,45.7,45.62,45.65,53600.0,31.0793,31.1201,31.0656,31.0861,53600.0
2005-03-10 15:20:00,45.65,45.71,45.63,45.7,51500.0,31.0861,31.1269,31.0725,31.1201,51500.0
2005-03-10 15:30:00,45.7,45.71,45.68,45.69,47500.0,31.1201,31.1269,31.1065,31.1133,47500.0
2005-03-10 15:40:00,45.69,45.76,45.68,45.76,73600.0,31.1133,31.161,31.1065,31.161,73600.0
2005-03-10 15:50:00,45.75,45.75,45.68,45.74,206700.0,31.1542,31.1542,31.1065,31.1474,206700.0
2005-03-11 09:30:00,45.77,45.95,45.76,45.94,199700.0,31.1678,31.2904,31.161,31.2836,199700.0
2005-03-11 09:40:00,45.94,46.16,45.89,46.14,182900.0,31.2836,31.4334,31.2495,31.4197,182900.0
2005-03-11 09:50:00,46.15,46.23,46.06,46.06,161300.0,31.4266,31.481,31.3653,31.3653,161300.0
2005-03-11 10:00:00,46.03,46.08,45.9,45.93,169200.0,31.3448,31.3789,31.2563,31.2767,169200.0
2005-03-11 10:10:00,45.93,45.99,45.83,45.89,116600.0,31.2767,31.3176,31.2086,31.2495,116600.0
2005-03-11 10:20:00,45.89,46.06,45.89,46.06,125700.0,31.2495,31.3653,31.2495,31.3653,125700.0
2005-03-11 10:30:00,46.05,46.06,45.96,45.97,88700.0,31.3585,31.3653,31.2972,31.304,88700.0
2005-03-11 10:40:00,45.97,46.09,45.95,46.01,141400.0,31.304,31.3857,31.2904,31.3312,141400.0
2005-03-11 10:50:00,45.99,46.0,45.87,45.89,125100.0,31.3176,31.3244,31.2359,31.2495,125100.0
2005-03-11 11:00:00,45.88,46.05,45.85,46.03,83800.0,31.2427,31.3585,31.2223,31.3448,83800.0
2005-03-11 11:10:00,46.03,46.24,46.01,46.18,217100.0,31.3448,31.4878,31.3312,31.447,217100.0
2005-03-11 11:20:00,46.17,46.2,46.07,46.09,90500.0,31.4402,31.4606,31.3721,31.3857,90500.0
2005-03-11 11:30:00,46.1,46.1,46.05,46.09,41300.0,31.3925,31.3925,31.3585,31.3857,41300.0
2005-03-11 11:40:00,46.09,46.14,46.08,46.13,52100.0,31.3857,31.4197,31.3789,31.4129,52100.0
2005-03-11 11:50:00,46.12,46.13,46.04,46.06,47500.0,31.4061,31.4129,31.3517,31.3653,47500.0
2005-03-11 12:00:00,46.07,46.08,45.93,45.95,68600.0,31.3721,31.3789,31.2767,31.2904,68600.0
2005-03-11 12:10:00,45.96,46.02,45.92,45.96,39500.0,31.2972,31.338,31.2699,31.2972,39500.0
2005-03-11 12:20:00,45.96,45.96,45.87,45.94,67600.0,31.2972,31.2972,31.2359,31.2836,67600.0
2005-03-11 12:30:00,45.94,45.99,45.93,45.94,51900.0,31.2836,31.3176,31.2767,31.2836,51900.0
2005-03-11 12:40:00,45.94,45.99,45.91,45.97,31900.0,31.2836,31.3176,31.2631,31.304,31900.0
2005-03-11 12:50:00,45.97,45.97,45.89,45.9,40300.0,31.304,31.304,31.2495,31.2563,40300.0
2005-03-11 13:00:00,45.9,45.99,45.89,45.98,45400.0,31.2563,31.3176,31.2495,31.3108,45400.0
2005-03-11 13:10:00,45.98,45.98,45.92,45.92,23000.0,31.3108,31.3108,31.2699,31.2699,23000.0
2005-03-11 13:20:00,45.92,45.94,45.9,45.9,26600.0,31.2699,31.2836,31.2563,31.2563,26600.0
2005-03-11 13:30:00,45.9,45.9,45.8,45.81,42000.0,31.2563,31.2563,31.1882,31.195,42000.0
2005-03-11 13:40:00,45.81,45.82,45.61,45.67,87100.0,31.195,31.2018,31.0588,31.0997,87100.0
2005-03-11 13:50:00,45.67,45.71,45.66,45.68,61800.0,31.0997,31.1269,31.0929,31.1065,61800.0
2005-03-11 14:00:00,45.68,45.72,45.65,45.68,41100.0,31.1065,31.1337,31.0861,31.1065,41100.0
2005-03-11 14:10:00,45.69,45.73,45.65,45.7,24100.0,31.1133,31.1406,31.0861,31.1201,24100.0
2005-03-11 14:20:00,45.7,45.71,45.5,45.5,105800.0,31.1201,31.1269,30.9839,30.9839,105800.0
2005-03-11 14:30:00,45.5,45.62,45.48,45.61,119800.0,30.9839,31.0656,30.9703,31.0588,119800.0
2005-03-11 14:40:00,45.61,45.66,45.56,45.66,49500.0,31.0588,31.0929,31.0248,31.0929,49500.0
2005-03-11 14:50:00,45.64,45.66,45.58,45.65,66600.0,31.0793,31.0929,31.0384,31.0861,66600.0
2005-03-11 15:00:00,45.64,45.65,45.55,45.62,66800.0,31.0793,31.0861,31.018,31.0656,66800.0
2005-03-11 15:10:00,45.62,45.65,45.57,45.59,79100.0,31.0656,31.0861,31.0316,31.0452,79100.0
2005-03-11 15:20:00,45.59,45.69,45.57,45.67,59700.0,31.0452,31.1133,31.0316,31.0997,59700.0
2005-03-11 15:30:00,45.68,45.75,45.66,45.74,107300.0,31.1065,31.1542,31.0929,31.1474,107300.0
2005-03-11 15:40:00,45.74,45.75,45.67,45.67,100000.0,31.1474,31.1542,31.0997,31.0997,100000.0
2005-03-11 15:50:00,45.67,45.75,45.64,45.64,158200.0,31.0997,31.1542,31.0793,31.0793,158200.0
2005-03-14 09:30:00,45.34,45.35,44.98,45.03,377800.0,30.875,30.8818,30.6298,30.6639,377800.0
2005-03-14 09:40:00,45.03,45.05,44.87,44.93,165500.0,30.6639,30.6775,30.5549,30.5958,165500.0
2005-03-14 09:50:00,44.92,44.99,44.88,44.93,161800.0,30.589,30.6366,30.5617,30.5958,161800.0
2005-03-14 10:00:00,44.92,44.96,44.85,44.89,118000.0,30.589,30.6162,30.5413,30.5685,118000.0
2005-03-14 10:10:00,44.87,44.91,44.85,44.87,94500.0,30.5549,30.5822,30.5413,30.5549,94500.0
2005-03-14 10:20:00,44.88,44.88,44.79,44.83,104300.0,30.5617,30.5617,30.5004,30.5277,104300.0
2005-03-14 10:30:00,44.83,44.85,44.81,44.85,74600.0,30.5277,30.5413,30.5141,30.5413,74600.0
2005-03-14 10:40:00,44.85,44.86,44.79,44.82,60200.0,30.5413,30.5481,30.5004,30.5209,60200.0
2005-03-14 10:50:00,44.82,44.9,44.81,44.88,120800.0,30.5209,30.5753,30.5141,30.5617,120800.0
2005-03-14 11:00:00,44.88,44.99,44.88,44.98,76500.0,30.5617,30.6366,30.5617,30.6298,76500.0
2005-03-14 11:10:00,44.98,44.99,44.95,44.96,41200.0,30.6298,30.6366,30.6094,30.6162,41200.0
2005-03-14 11:20:00,44.96,44.96,44.87,44.91,77600.0,30.6162,30.6162,30.5549,30.5822,77600.0
2005-03-14 11:30:00,44.92,44.95,44.89,44.9,54200.0,30.589,30.6094,30.5685,30.5753,54200.0
2005-03-14 11:40:00,44.89,44.9,44.81,44.82,49500.0,30.5685,30.5753,30.5141,30.5209,49500.0
2005-03-14 11:50:00,44.82,44.82,44.74,44.76,98700.0,30.5209,30.5209,30.4664,30.48,98700.0
2005-03-14 12:00:00,44.76,44.78,44.73,44.75,119600.0,30.48,30.4936,30.4596,30.4732,119600.0
2005-03-14 12:10:00,44.75,44.75,44.6,44.6,125300.0,30.4732,30.4732,30.3711,30.3711,125300.0
2005-03-14 12:20:00,44.61,44.68,44.56,44.68,129100.0,30.3779,30.4255,30.3438,30.4255,129100.0
2005-03-14 12:30:00,44.68,44.73,44.67,44.7,102100.0,30.4255,30.4596,30.4187,30.4392,102100.0
2005-03-14 12:40:00,44.71,44.77,44.67,44.77,59300.0,30.446,30.4868,30.4187,30.4868,59300.0
2005-03-14 12:50:00,44.77,44.86,44.76,44.82,79200.0,30.4868,30.5481,30.48,30.5209,79200.0
2005-03-14 13:00:00,44.83,44.84,44.79,44.83,46600.0,30.5277,30.5345,30.5004,30.5277,46600.0
2005-03-14 13:10:00,44.82,44.85,44.8,44.85,34200.0,30.5209,30.5413,30.5073,30.5413,34200.0
2005-03-14 13:20:00,44.84,44.91,44.82,44.89,30000.0,30.5345,30.5822,30.5209,30.5685,30000.0
2005-03-14 13:30:00,44.9,44.93,44.86,44.89,44200.0,30.5753,30.5958,30.5481,30.5685,44200.0
2005-03-14 13:40:00,44.89,44.9,44.86,44.86,24800.0,30.5685,30.5753,30.5481,30.5481,24800.0
2005-03-14 13:50:00,44.87,44.89,44.85,44.86,34600.0,30.5549,30.5685,30.5413,30.5481,34600.0
2005-03-14 14:00:00,44.87,44.9,44.86,44.88,45000.0,30.5549,30.5753,30.5481,30.5617,45000.0
2005-03-14 14:10:00,44.87,44.9,44.86,44.89,55900.0,30.5549,30.5753,30.5481,30.5685,55900.0
2005-03-14 14:20:00,44.89,44.94,44.88,44.94,41800.0,30.5685,30.6026,30.5617,30.6026,41800.0
2005-03-14 14:30:00,44.94,44.95,44.91,44.92,81100.0,30.6026,30.6094,30.5822,30.589,81100.0
2005-03-14 14:40:00,44.93,44.93,44.91,44.91,48300.0,30.5958,30.5958,30.5822,30.5822,48300.0
2005-03-14 14:50:00,44.91,44.92,44.89,44.92,59000.0,30.5822,30.589,30.5685,30.589,59000.0
2005-03-14 15:00:00,44.92,44.94,44.92,44.94,29800.0,30.589,30.6026,30.589,30.6026,29800.0
2005-03-14 15:10:00,44.94,44.99,44.93,44.97,72300.0,30.6026,30.6366,30.5958,30.623,72300.0
2005-03-14 15:20:00,44.96,45.16,44.94,45.15,131600.0,30.6162,30.7524,30.6026,30.7456,131600.0
2005-03-14 15:30:00,45.14,45.21,45.13,45.17,143800.0,30.7388,30.7864,30.732,30.7592,143800.0
2005-03-14 15:40:00,45.17,45.22,45.16,45.19,124800.0,30.7592,30.7933,30.7524,30.7728,124800.0
2005-03-14 15:50:00,45.18,45.25,45.18,45.24,250000.0,30.766,30.8137,30.766,30.8069,250000.0
2005-03-15 09:30:00,45.5,45.61,45.32,45.34,203400.0,30.9839,31.0588,30.8614,30.875,203400.0
2005-03-15 09:40:00,45.35,45.35,45.01,45.07,181000.0,30.8818,30.8818,30.6503,30.6911,181000.0
2005-03-15 09:50:00,45.07,45.24,45.02,45.2,142000.0,30.6911,30.8069,30.6571,30.7796,142000.0
2005-03-15 10:00:00,45.19,45.33,45.08,45.16,142200.0,30.7728,30.8682,30.6979,30.7524,142200.0
2005-03-15 10:10:00,45.16,45.48,45.15,45.41,199600.0,30.7524,30.9703,30.7456,30.9226,199600.0
2005-03-15 10:20:00,45.41,45.55,45.35,45.5,93700.0,30.9226,31.018,30.8818,30.9839,93700.0
2005-03-15 10:30:00,45.5,45.6,45.47,45.53,75600.0,30.9839,31.052,30.9635,31.0044,75600.0
2005-03-15 10:40:00,45.53,45.55,45.38,45.4,89000.0,31.0044,31.018,30.9022,30.9158,89000.0
2005-03-15 10:50:00,45.4,45.53,45.38,45.47,71300.0,30.9158,31.0044,30.9022,30.9635,71300.0
2005-03-15 11:00:00,45.45,45.45,45.34,45.37,59000.0,30.9499,30.9499,30.875,30.8954,59000.0
2005-03-15 11:10:00,45.38,45.45,45.36,45.38,53100.0,30.9022,30.9499,30.8886,30.9022,53100.0
2005-03-15 11:20:00,45.38,45.47,45.35,45.47,75200.0,30.9022,30.9635,30.8818,30.9635,75200.0
2005-03-15 11:30:00,45.44,45.46,45.32,45.36,53000.0,30.9431,30.9567,30.8614,30.8886,53000.0
2005-03-15 11:40:00,45.36,45.48,45.35,45.41,94500.0,30.8886,30.9703,30.8818,30.9226,94500.0
2005-03-15 11:50:00,45.41,45.43,45.32,45.32,52800.0,30.9226,30.9363,30.8614,30.8614,52800.0
2005-03-15 12:00:00,45.33,45.4,45.27,45.4,58600.0,30.8682,30.9158,30.8273,30.9158,58600.0
2005-03-15 12:10:00,45.4,45.41,45.34,45.35,25500.0,30.9158,30.9226,30.875,30.8818,25500.0
2005-03-15 12:20:00,45.35,45.4,45.35,45.4,13100.0,30.8818,30.9158,30.8818,30.9158,13100.0
2005-03-15 12:30:00,45.4,45.43,45.33,45.33,36200.0,30.9158,30.9363,30.8682,30.8682,36200.0
2005-03-15 12:40:00,45.32,45.43,45.32,45.43,37300.0,30.8614,30.9363,30.8614,30.9363,37300.0
2005-03-15 12:50:00,45.44,45.44,45.38,45.39,36200.0,30.9431,30.9431,30.9022,30.909,36200.0
2005-03-15 13:00:00,45.4,45.47,45.4,45.42,20000.0,30.9158,30.9635,30.9158,30.9295,20000.0
2005-03-15 13:10:00,45.42,45.43,45.37,45.37,19800.0,30.9295,30.9363,30.8954,30.8954,19800.0
2005-03-15 13:20:00,45.37,45.38,45.32,45.32,25600.0,30.8954,30.9022,30.8614,30.8614,25600.0
2005-03-15 13:30:00,45.32,45.34,45.25,45.25,29500.0,30.8614,30.875,30.8137,30.8137,29500.0
2005-03-15 13:40:00,45.25,45.32,45.24,45.32,44000.0,30.8137,30.8614,30.8069,30.8614,44000.0
2005-03-15 13:50:00,45.32,45.39,45.32,45.37,55000.0,30.8614,30.909,30.8614,30.8954,55000.0
2005-03-15 14:00:00,45.37,45.4,45.34,45.35,23800.0,30.8954,30.9158,30.875,30.8818,23800.0
2005-03-15 14:10:00,45.35,45.36,45.31,45.32,31700.0,30.8818,30.8886,30.8545,30.8614,31700.0
2005-03-15 14:20:00,45.32,45.35,45.29,45.33,23600.0,30.8614,30.8818,30.8409,30.8682,23600.0
2005-03-15 14:30:00,45.34,45.34,45.26,45.33,28800.0,30.875,30.875,30.8205,30.8682,28800.0
2005-03-15 14:40:00,45.32,45.37,45.29,45.32,20500.0,30.8614,30.8954,30.8409,30.8614,20500.0
2005-03-15 14:50:00,45.33,45.39,45.33,45.38,38800.0,30.8682,30.909,30.8682,30.9022,38800.0
2005-03-15 15:00:00,45.37,45.45,45.37,45.42,67100.0,30.8954,30.9499,30.8954,30.9295,67100.0
2005-03-15 15:10:00,45.41,45.42,45.32,45.34,50800.0,30.9226,30.9295,30.8614,30.875,50800.0
2005-03-15 15:20:00,45.33,45.34,45.23,45.24,68500.0,30.8682,30.875,30.8001,30.8069,68500.0
2005-03-15 15:30:00,45.24,45.34,45.23,45.31,66900.0,30.8069,30.875,30.8001,30.8545,66900.0
2005-03-15 15:40:00,45.32,45.32,45.21,45.22,47400.0,30.8614,30.8614,30.7864,30.7933,47400.0
2005-03-15 15:50:00,45.21,45.22,45.08,45.14,166700.0,30.7864,30.7933,30.6979,30.7388,166700.0
2005-03-16 09:30:00,45.43,45.78,45.43,45.72,248400.0,30.9363,31.1746,30.9363,31.1337,248400.0
2005-03-16 09:40:00,45.73,45.73,45.41,45.51,233500.0,31.1406,31.1406,30.9226,30.9907,233500.0
2005-03-16 09:50:00,45.51,45.59,45.45,45.45,126600.0,30.9907,31.0452,30.9499,30.9499,126600.0
2005-03-16 10:00:00,45.45,45.47,45.38,45.41,167900.0,30.9499,30.9635,30.9022,30.9226,167900.0
2005-03-16 10:10:00,45.41,45.44,45.35,45.37,174400.0,30.9226,30.9431,30.8818,30.8954,174400.0
2005-03-16 10:20:00,45.37,45.41,45.25,45.28,156800.0,30.8954,30.9226,30.8137,30.8341,156800.0
2005-03-16 10:30:00,45.27,45.29,45.06,45.21,266600.0,30.8273,30.8409,30.6843,30.7864,266600.0
2005-03-16 10:40:00,45.19,45.2,45.05,45.18,255400.0,30.7728,30.7796,30.6775,30.766,255400.0
2005-03-16 10:50:00,45.18,45.3,45.15,45.15,156000.0,30.766,30.8477,30.7456,30.7456,156000.0
2005-03-16 11:00:00,45.16,45.26,45.15,45.21,85100.0,30.7524,30.8205,30.7456,30.7864,85100.0
2005-03-16 11:10:00,45.2,45.23,45.07,45.08,83600.0,30.7796,30.8001,30.6911,30.6979,83600.0
2005-03-16 11:20:00,45.08,45.09,44.81,44.95,138000.0,30.6979,30.7047,30.5141,30.6094,138000.0
2005-03-16 11:30:00,44.95,45.08,44.95,45.08,93500.0,30.6094,30.6979,30.6094,30.6979,93500.0
2005-03-16 11:40:00,45.08,45.08,44.96,45.05,41000.0,30.6979,30.6979,30.6162,30.6775,41000.0
2005-03-16 11:50:00,45.06,45.08,44.99,44.99,37600.0,30.6843,30.6979,30.6366,30.6366,37600.0
2005-03-16 12:00:00,45.0,45.0,44.94,44.96,31100.0,30.6434,30.6434,30.6026,30.6162,31100.0
2005-03-16 12:10:00,44.96,45.09,44.95,45.03,70300.0,30.6162,30.7047,30.6094,30.6639,70300.0
2005-03-16 12:20:00,45.03,45.03,44.81,44.85,69300.0,30.6639,30.6639,30.5141,30.5413,69300.0
2005-03-16 12:30:00,44.82,44.95,44.82,44.94,83700.0,30.5209,30.6094,30.5209,30.6026,83700.0
2005-03-16 12:40:00,44.94,45.0,44.92,44.93,46100.0,30.6026,30.6434,30.589,30.5958,46100.0
2005-03-16 12:50:00,44.94,45.02,44.94,45.01,53500.0,30.6026,30.6571,30.6026,30.6503,53500.0
2005-03-16 13:00:00,45.03,45.05,44.97,45.01,30200.0,30.6639,30.6775,30.623,30.6503,30200.0
2005-03-16 13:10:00,44.98,45.04,44.96,44.99,37200.0,30.6298,30.6707,30.6162,30.6366,37200.0
2005-03-16 13:20:00,44.99,45.0,44.92,44.94,39500.0,30.6366,30.6434,30.589,30.6026,39500.0
2005-03-16 13:30:00,44.93,44.98,44.9,44.95,39000.0,30.5958,30.6298,30.5753,30.6094,39000.0
2005-03-16 13:40:00,44.95,45.01,44.95,45.0,46500.0,30.6094,30.6503,30.6094,30.6434,46500.0
2005-03-16 13:50:00,45.0,45.03,44.97,45.0,42500.0,30.6434,30.6639,30.623,30.6434,42500.0
2005-03-16 14:00:00,44.99,45.03,44.92,44.99,51700.0,30.6366,30.6639,30.589,30.6366,51700.0
2005-03-16 14:10:00,44.98,44.99,44.94,44.99,38200.0,30.6298,30.6366,30.6026,30.6366,38200.0
2005-03-16 14:20:00,44.98,44.99,44.91,44.93,44800.0,30.6298,30.6366,30.5822,30.5958,44800.0
2005-03-16 14:30:00,44.93,44.94,44.85,44.87,61800.0,30.5958,30.6026,30.5413,30.5549,61800.0
2005-03-16 14:40:00,44.87,44.88,44.8,44.8,73100.0,30.5549,30.5617,30.5073,30.5073,73100.0
2005-03-16 14:50:00,44.81,44.81,44.74,44.76,123000.0,30.5141,30.5141,30.4664,30.48,123000.0
2005-03-16 15:00:00,44.77,44.83,44.73,44.83,77600.0,30.4868,30.5277,30.4596,30.5277,77600.0
2005-03-16 15:10:00,44.83,44.87,44.81,44.87,69900.0,30.5277,30.5549,30.5141,30.5549,69900.0
2005-03-16 15:20:00,44.88,44.89,44.84,44.88,97900.0,30.5617,30.5685,30.5345,30.5617,97900.0
2005-03-16 15:30:00,44.88,45.01,44.85,45.01,102900.0,30.5617,30.6503,30.5413,30.6503,102900.0
2005-03-16 15:40:00,45.0,45.03,44.99,44.99,135200.0,30.6434,30.6639,30.6366,30.6366,135200.0
2005-03-16 15:50:00,44.99,45.0,44.96,44.97,228200.0,30.6366,30.6434,30.6162,30.623,228200.0
2005-03-17 09:30:00,44.42,44.51,44.25,44.31,406700.0,30.2485,30.3098,30.1327,30.1736,406700.0
2005-03-17 09:40:00,44.3,44.39,44.12,44.16,254100.0,30.1668,30.2281,30.0442,30.0714,254100.0
2005-03-17 09:50:00,44.18,44.35,44.07,44.34,266700.0,30.0851,30.2008,30.0101,30.194,266700.0
2005-03-17 10:00:00,44.35,44.38,44.23,44.36,155900.0,30.2008,30.2212,30.1191,30.2076,155900.0
2005-03-17 10:10:00,44.36,44.51,44.36,44.47,151400.0,30.2076,30.3098,30.2076,30.2825,151400.0
2005-03-17 10:20:00,44.45,44.54,44.45,44.51,252600.0,30.2689,30.3302,30.2689,30.3098,252600.0
2005-03-17 10:30:00,44.51,44.86,44.5,44.75,152700.0,30.3098,30.5481,30.303,30.4732,152700.0
2005-03-17 10:40:00,44.76,44.83,44.66,44.68,103200.0,30.48,30.5277,30.4119,30.4255,103200.0
2005-03-17 10:50:00,44.68,44.89,44.66,44.79,103800.0,30.4255,30.5685,30.4119,30.5004,103800.0
2005-03-17 11:00:00,44.79,44.83,44.7,44.74,113300.0,30.5004,30.5277,30.4392,30.4664,113300.0
2005-03-17 11:10:00,44.75,44.75,44.66,44.7,48400.0,30.4732,30.4732,30.4119,30.4392,48400.0
2005-03-17 11:20:00,44.68,44.74,44.54,44.56,69500.0,30.4255,30.4664,30.3302,30.3438,69500.0
2005-03-17 11:30:00,44.56,44.75,44.55,44.74,66400.0,30.3438,30.4732,30.337,30.4664,66400.0
2005-03-17 11:40:00,44.72,44.74,44.55,44.59,63200.0,30.4528,30.4664,30.337,30.3643,63200.0
2005-03-17 11:50:00,44.61,44.62,44.53,44.59,64200.0,30.3779,30.3847,30.3234,30.3643,64200.0
2005-03-17 12:00:00,44.61,44.65,44.39,44.51,215300.0,30.3779,30.4051,30.2281,30.3098,215300.0
2005-03-17 12:10:00,44.49,44.58,44.48,44.49,57600.0,30.2962,30.3574,30.2893,30.2962,57600.0
2005-03-17 12:20:00,44.5,44.58,44.48,44.53,48100.0,30.303,30.3574,30.2893,30.3234,48100.0
2005-03-17 12:30:00,44.53,44.62,44.51,44.52,70000.0,30.3234,30.3847,30.3098,30.3166,70000.0
2005-03-17 12:40:00,44.51,44.56,44.47,44.54,55900.0,30.3098,30.3438,30.2825,30.3302,55900.0
2005-03-17 12:50:00,44.54,44.58,44.52,44.53,58000.0,30.3302,30.3574,30.3166,30.3234,58000.0
2005-03-17 13:00:00,44.53,44.61,44.51,44.58,42200.0,30.3234,30.3779,30.3098,30.3574,42200.0
2005-03-17 13:10:00,44.56,44.58,44.51,44.53,32400.0,30.3438,30.3574,30.3098,30.3234,32400.0
2005-03-17 13:20:00,44.51,44.58,44.51,44.52,22600.0,30.3098,30.3574,30.3098,30.3166,22600.0
2005-03-17 13:30:00,44.52,44.58,44.52,44.58,21800.0,30.3166,30.3574,30.3166,30.3574,21800.0
2005-03-17 13:40:00,44.56,44.56,44.51,44.52,13700.0,30.3438,30.3438,30.3098,30.3166,13700.0
2005-03-17 13:50:00,44.52,44.53,44.42,44.44,49100.0,30.3166,30.3234,30.2485,30.2621,49100.0
2005-03-17 14:00:00,44.44,44.5,44.43,44.5,36500.0,30.2621,30.303,30.2553,30.303,36500.0
2005-03-17 14:10:00,44.51,44.56,44.5,44.55,52100.0,30.3098,30.3438,30.303,30.337,52100.0
2005-03-17 14:20:00,44.55,44.55,44.49,44.55,69600.0,30.337,30.337,30.2962,30.337,69600.0
2005-03-17 14:30:00,44.55,44.56,44.52,44.54,24600.0,30.337,30.3438,30.3166,30.3302,24600.0
2005-03-17 14:40:00,44.53,44.58,44.53,44.57,39800.0,30.3234,30.3574,30.3234,30.3506,39800.0
2005-03-17 14:50:00,44.57,44.61,44.57,44.6,78200.0,30.3506,30.3779,30.3506,30.3711,78200.0
2005-03-17 15:00:00,44.59,44.71,44.59,44.71,64100.0,30.3643,30.446,30.3643,30.446,64100.0
2005-03-17 15:10:00,44.71,44.73,44.62,44.63,61000.0,30.446,30.4596,30.3847,30.3915,61000.0
2005-03-17 15:20:00,44.62,44.63,44.57,44.61,55300.0,30.3847,30.3915,30.3506,30.3779,55300.0
2005-03-17 15:30:00,44.6,44.67,44.6,44.63,90500.0,30.3711,30.4187,30.3711,30.3915,90500.0
2005-03-17 15:40:00,44.62,44.66,44.59,44.63,82900.0,30.3847,30.4119,30.3643,30.3915,82900.0
2005-03-17 15:50:00,44.64,44.67,44.62,44.63,139300.0,30.3983,30.4187,30.3847,30.3915,139300.0
2005-03-18 09:30:00,44.5,44.61,44.27,44.48,485900.0,30.303,30.3779,30.1463,30.2893,485900.0
2005-03-18 09:40:00,44.48,44.53,44.4,44.42,166500.0,30.2893,30.3234,30.2349,30.2485,166500.0
2005-03-18 09:50:00,44.41,44.5,44.4,44.47,107300.0,30.2417,30.303,30.2349,30.2825,107300.0
2005-03-18 10:00:00,44.47,44.59,44.45,44.5,172400.0,30.2825,30.3643,30.2689,30.303,172400.0
2005-03-18 10:10:00,44.5,44.52,44.47,44.47,80300.0,30.303,30.3166,30.2825,30.2825,80300.0
2005-03-18 10:20:00,44.47,44.49,44.42,44.46,65000.0,30.2825,30.2962,30.2485,30.2757,65000.0
2005-03-18 10:30:00,44.46,44.54,44.45,44.51,141100.0,30.2757,30.3302,30.2689,30.3098,141100.0
2005-03-18 10:40:00,44.5,44.61,44.5,44.54,82800.0,30.303,30.3779,30.303,30.3302,82800.0
2005-03-18 10:50:00,44.53,44.59,44.51,44.56,54600.0,30.3234,30.3643,30.3098,30.3438,54600.0
2005-03-18 11:00:00,44.56,44.65,44.54,44.54,79100.0,30.3438,30.4051,30.3302,30.3302,79100.0
2005-03-18 11:10:00,44.56,44.58,44.51,44.55,31300.0,30.3438,30.3574,30.3098,30.337,31300.0
2005-03-18 11:20:00,44.56,44.56,44.51,44.51,36200.0,30.3438,30.3438,30.3098,30.3098,36200.0
2005-03-18 11:30:00,44.52,44.69,44.51,44.62,110900.0,30.3166,30.4323,30.3098,30.3847,110900.0
2005-03-18 11:40:00,44.63,44.67,44.59,44.61,80800.0,30.3915,30.4187,30.3643,30.3779,80800.0
2005-03-18 11:50:00,44.62,44.67,44.56,44.6,56200.0,30.3847,30.4187,30.3438,30.3711,56200.0
2005-03-18 12:00:00,44.62,44.65,44.58,44.62,31500.0,30.3847,30.4051,30.3574,30.3847,31500.0
2005-03-18 12:10:00,44.63,44.68,44.59,44.59,60700.0,30.3915,30.4255,30.3643,30.3643,60700.0
2005-03-18 12:20:00,44.6,44.63,44.59,44.62,71100.0,30.3711,30.3915,30.3643,30.3847,71100.0
2005-03-18 12:30:00,44.62,44.62,44.55,44.6,85700.0,30.3847,30.3847,30.337,30.3711,85700.0
2005-03-18 12:40:00,44.6,44.62,44.57,44.57,17700.0,30.3711,30.3847,30.3506,30.3506,17700.0
2005-03-18 12:50:00,44.57,44.59,44.56,44.58,23100.0,30.3506,30.3643,30.3438,30.3574,23100.0
2005-03-18 13:00:00,44.58,44.58,44.49,44.49,59700.0,30.3574,30.3574,30.2962,30.2962,59700.0
2005-03-18 13:10:00,44.49,44.53,44.45,44.49,105700.0,30.2962,30.3234,30.2689,30.2962,105700.0
2005-03-18 13:20:00,44.49,44.5,44.46,44.48,22700.0,30.2962,30.303,30.2757,30.2893,22700.0
2005-03-18 13:30:00,44.48,44.49,44.47,44.48,13100.0,30.2893,30.2962,30.2825,30.2893,13100.0
2005-03-18 13:40:00,44.48,44.51,44.48,44.51,40600.0,30.2893,30.3098,30.2893,30.3098,40600.0
2005-03-18 13:50:00,44.51,44.55,44.5,44.55,32100.0,30.3098,30.337,30.303,30.337,32100.0
2005-03-18 14:00:00,44.55,44.57,44.52,44.52,50300.0,30.337,30.3506,30.3166,30.3166,50300.0
2005-03-18 14:10:00,44.52,44.57,44.52,44.52,37500.0,30.3166,30.3506,30.3166,30.3166,37500.0
2005-03-18 14:20:00,44.52,44.54,44.46,44.46,27400.0,30.3166,30.3302,30.2757,30.2757,27400.0
2005-03-18 14:30:00,44.46,44.54,44.46,44.51,64100.0,30.2757,30.3302,30.2757,30.3098,64100.0
2005-03-18 14:40:00,44.51,44.55,44.51,44.53,40300.0,30.3098,30.337,30.3098,30.3234,40300.0
2005-03-18 14:50:00,44.52,44.54,44.5,44.51,61300.0,30.3166,30.3302,30.303,30.3098,61300.0
2005-03-18 15:00:00,44.52,44.52,44.48,44.49,52900.0,30.3166,30.3166,30.2893,30.2962,52900.0
2005-03-18 15:10:00,44.49,44.56,44.49,44.55,96000.0,30.2962,30.3438,30.2962,30.337,96000.0
2005-03-18 15:20:00,44.56,44.63,44.55,44.62,82300.0,30.3438,30.3915,30.337,30.3847,82300.0
2005-03-18 15:30:00,44.63,44.65,44.47,44.48,125500.0,30.3915,30.4051,30.2825,30.2893,125500.0
2005-03-18 15:40:00,44.48,44.74,44.47,44.7,158200.0,30.2893,30.4664,30.2825,30.4392,158200.0
2005-03-18 15:50:00,44.7,44.8,44.7,44.72,216800.0,30.4392,30.5073,30.4392,30.4528,216800.0
2005-03-21 09:30:00,43.72,43.73,43.5,43.63,281600.0,29.7718,29.7786,29.622,29.7105,281600.0
2005-03-21 09:40:00,43.62,43.85,43.52,43.52,234200.0,29.7037,29.8603,29.6356,29.6356,234200.0
2005-03-21 09:50:00,43.53,43.69,43.48,43.61,352200.0,29.6424,29.7514,29.6084,29.6969,352200.0
2005-03-21 10:00:00,43.61,43.75,43.61,43.7,123800.0,29.6969,29.7922,29.6969,29.7582,123800.0
2005-03-21 10:10:00,43.71,43.72,43.61,43.63,104700.0,29.765,29.7718,29.6969,29.7105,104700.0
2005-03-21 10:20:00,43.62,43.63,43.51,43.58,83500.0,29.7037,29.7105,29.6288,29.6765,83500.0
2005-03-21 10:30:00,43.56,43.57,43.41,43.56,166800.0,29.6629,29.6697,29.5607,29.6629,166800.0
2005-03-21 10:40:00,43.57,43.63,43.57,43.6,76900.0,29.6697,29.7105,29.6697,29.6901,76900.0
2005-03-21 10:50:00,43.6,43.7,43.59,43.66,79800.0,29.6901,29.7582,29.6833,29.731,79800.0
2005-03-21 11:00:00,43.67,43.7,43.61,43.61,73500.0,29.7378,29.7582,29.6969,29.6969,73500.0
2005-03-21 11:10:00,43.61,43.64,43.53,43.64,86500.0,29.6969,29.7173,29.6424,29.7173,86500.0
2005-03-21 11:20:00,43.63,43.68,43.6,43.61,40500.0,29.7105,29.7446,29.6901,29.6969,40500.0
2005-03-21 11:30:00,43.61,43.66,43.56,43.6,100000.0,29.6969,29.731,29.6629,29.6901,100000.0
2005-03-21 11:40:00,43.6,43.65,43.58,43.61,76700.0,29.6901,29.7241,29.6765,29.6969,76700.0
2005-03-21 11:50:00,43.61,43.65,43.59,43.59,65800.0,29.6969,29.7241,29.6833,29.6833,65800.0
2005-03-21 12:00:00,43.59,43.61,43.52,43.59,81000.0,29.6833,29.6969,29.6356,29.6833,81000.0
2005-03-21 12:10:00,43.59,43.69,43.57,43.69,73500.0,29.6833,29.7514,29.6697,29.7514,73500.0
2005-03-21 12:20:00,43.68,43.72,43.65,43.71,54400.0,29.7446,29.7718,29.7241,29.765,54400.0
2005-03-21 12:30:00,43.71,43.83,43.71,43.82,57300.0,29.765,29.8467,29.765,29.8399,57300.0
2005-03-21 12:40:00,43.82,43.86,43.78,43.84,55500.0,29.8399,29.8671,29.8127,29.8535,55500.0
2005-03-21 12:50:00,43.81,43.84,43.78,43.79,50100.0,29.8331,29.8535,29.8127,29.8195,50100.0
2005-03-21 13:00:00,43.79,43.79,43.68,43.77,72200.0,29.8195,29.8195,29.7446,29.8059,72200.0
2005-03-21 13:10:00,43.77,43.82,43.72,43.78,39200.0,29.8059,29.8399,29.7718,29.8127,39200.0
2005-03-21 13:20:00,43.78,43.86,43.78,43.82,63900.0,29.8127,29.8671,29.8127,29.8399,63900.0
2005-03-21 13:30:00,43.82,43.83,43.75,43.81,61300.0,29.8399,29.8467,29.7922,29.8331,61300.0
2005-03-21 13:40:00,43.81,43.82,43.75,43.76,30000.0,29.8331,29.8399,29.7922,29.799,30000.0
2005-03-21 13:50:00,43.75,43.8,43.74,43.78,52200.0,29.7922,29.8263,29.7854,29.8127,52200.0
2005-03-21 14:00:00,43.77,43.78,43.69,43.7,32000.0,29.8059,29.8127,29.7514,29.7582,32000.0
2005-03-21 14:10:00,43.69,43.7,43.6,43.63,58800.0,29.7514,29.7582,29.6901,29.7105,58800.0
2005-03-21 14:20:00,43.63,43.66,43.58,43.59,68500.0,29.7105,29.731,29.6765,29.6833,68500.0
2005-03-21 14:30:00,43.59,43.69,43.58,43.64,38800.0,29.6833,29.7514,29.6765,29.7173,38800.0
2005-03-21 14:40:00,43.64,43.67,43.62,43.64,49800.0,29.7173,29.7378,29.7037,29.7173,49800.0
2005-03-21 14:50:00,43.63,43.66,43.63,43.66,45200.0,29.7105,29.731,29.7105,29.731,45200.0
2005-03-21 15:00:00,43.66,43.7,43.65,43.69,64300.0,29.731,29.7582,29.7241,29.7514,64300.0
2005-03-21 15:10:00,43.68,43.69,43.66,43.68,33100.0,29.7446,29.7514,29.731,29.7446,33100.0
2005-03-21 15:20:00,43.68,43.7,43.65,43.68,116800.0,29.7446,29.7582,29.7241,29.7446,116800.0
2005-03-21 15:30:00,43.67,43.7,43.66,43.66,149000.0,29.7378,29.7582,29.731,29.731,149000.0
2005-03-21 15:40:00,43.66,43.66,43.55,43.55,136100.0,29.731,29.731,29.656,29.656,136100.0
2005-03-21 15:50:00,43.55,43.6,43.5,43.5,284700.0,29.656,29.6901,29.622,29.622,284700.0
2005-03-22 09:30:00,43.64,43.79,43.55,43.72,210300.0,29.7173,29.8195,29.656,29.7718,210300.0
2005-03-22 09:40:00,43.7,43.82,43.67,43.81,130000.0,29.7582,29.8399,29.7378,29.8331,130000.0
2005-03-22 09:50:00,43.81,43.97,43.76,43.93,117200.0,29.8331,29.9421,29.799,29.9148,117200.0
2005-03-22 10:00:00,43.93,44.09,43.9,44.01,161500.0,29.9148,30.0238,29.8944,29.9693,161500.0
2005-03-22 10:10:00,44.02,44.02,43.8,43.85,65700.0,29.9761,29.9761,29.8263,29.8603,65700.0
2005-03-22 10:20:00,43.87,44.05,43.86,44.03,74600.0,29.874,29.9965,29.8671,29.9829,74600.0
2005-03-22 10:30:00,44.02,44.13,43.92,43.93,100300.0,29.9761,30.051,29.908,29.9148,100300.0
2005-03-22 10:40:00,43.94,44.09,43.94,44.0,65400.0,29.9216,30.0238,29.9216,29.9625,65400.0
2005-03-22 10:50:00,43.99,44.0,43.89,43.95,70300.0,29.9557,29.9625,29.8876,29.9284,70300.0
2005-03-22 11:00:00,43.95,43.95,43.8,43.84,70300.0,29.9284,29.9284,29.8263,29.8535,70300.0
2005-03-22 11:10:00,43.83,43.84,43.75,43.77,93200.0,29.8467,29.8535,29.7922,29.8059,93200.0
2005-03-22 11:20:00,43.78,43.83,43.77,43.81,141900.0,29.8127,29.8467,29.8059,29.8331,141900.0
2005-03-22 11:30:00,43.81,43.86,43.75,43.75,65500.0,29.8331,29.8671,29.7922,29.7922,65500.0
2005-03-22 11:40:00,43.76,43.79,43.69,43.78,57500.0,29.799,29.8195,29.7514,29.8127,57500.0
2005-03-22 11:50:00,43.78,43.79,43.73,43.78,54300.0,29.8127,29.8195,29.7786,29.8127,54300.0
2005-03-22 12:00:00,43.78,43.78,43.68,43.71,39700.0,29.8127,29.8127,29.7446,29.765,39700.0
2005-03-22 12:10:00,43.7,43.74,43.68,43.71,33100.0,29.7582,29.7854,29.7446,29.765,33100.0
2005-03-22 12:20:00,43.7,43.7,43.65,43.68,48100.0,29.7582,29.7582,29.7241,29.7446,48100.0
2005-03-22 12:30:00,43.67,43.68,43.6,43.6,41000.0,29.7378,29.7446,29.6901,29.6901,41000.0
2005-03-22 12:40:00,43.59,43.6,43.55,43.6,66200.0,29.6833,29.6901,29.656,29.6901,66200.0
2005-03-22 12:50:00,43.6,43.61,43.56,43.58,23900.0,29.6901,29.6969,29.6629,29.6765,23900.0
2005-03-22 13:00:00,43.58,43.59,43.5,43.52,70900.0,29.6765,29.6833,29.622,29.6356,70900.0
2005-03-22 13:10:00,43.51,43.57,43.5,43.53,84400.0,29.6288,29.6697,29.622,29.6424,84400.0
2005-03-22 13:20:00,43.54,43.57,43.51,43.57,81500.0,29.6492,29.6697,29.6288,29.6697,81500.0
2005-03-22 13:30:00,43.57,43.67,43.55,43.67,47800.0,29.6697,29.7378,29.656,29.7378,47800.0
2005-03-22 13:40:00,43.66,43.74,43.65,43.71,61800.0,29.731,29.7854,29.7241,29.765,61800.0
2005-03-22 13:50:00,43.71,43.74,43.62,43.62,36000.0,29.765,29.7854,29.7037,29.7037,36000.0
2005-03-22 14:00:00,43.63,43.67,43.6,43.61,55900.0,29.7105,29.7378,29.6901,29.6969,55900.0
2005-03-22 14:10:00,43.6,43.78,43.55,43.66,119500.0,29.6901,29.8127,29.656,29.731,119500.0
2005-03-22 14:20:00,43.67,43.67,43.3,43.38,229300.0,29.7378,29.7378,29.4858,29.5403,229300.0
2005-03-22 14:30:00,43.38,43.48,43.28,43.32,151400.0,29.5403,29.6084,29.4722,29.4994,151400.0
2005-03-22 14:40:00,43.29,43.32,43.05,43.08,192900.0,29.479,29.4994,29.3156,29.336,192900.0
2005-03-22 14:50:00,43.07,43.12,43.03,43.07,181700.0,29.3292,29.3632,29.3019,29.3292,181700.0
2005-03-22 15:00:00,43.06,43.09,42.82,42.86,259400.0,29.3224,29.3428,29.1589,29.1862,259400.0
2005-03-22 15:10:00,42.86,42.9,42.7,42.73,325100.0,29.1862,29.2134,29.0772,29.0977,325100.0
2005-03-22 15:20:00,42.73,42.9,42.73,42.89,292600.0,29.0977,29.2134,29.0977,29.2066,292600.0
2005-03-22 15:30:00,42.89,42.98,42.85,42.85,255600.0,29.2066,29.2679,29.1794,29.1794,255600.0
2005-03-22 15:40:00,42.85,42.91,42.83,42.85,264300.0,29.1794,29.2202,29.1658,29.1794,264300.0
2005-03-22 15:50:00,42.85,42.85,42.7,42.74,328100.0,29.1794,29.1794,29.0772,29.1045,328100.0
2005-03-23 09:30:00,43.1,43.1,42.41,42.6,260900.0,29.3496,29.3496,28.8797,29.0091,260900.0
2005-03-23 09:40:00,42.65,42.65,42.47,42.53,416400.0,29.0432,29.0432,28.9206,28.9615,416400.0
2005-03-23 09:50:00,42.53,42.75,42.53,42.57,164700.0,28.9615,29.1113,28.9615,28.9887,164700.0
2005-03-23 10:00:00,42.55,42.57,42.5,42.54,141800.0,28.9751,28.9887,28.941,28.9683,141800.0
2005-03-23 10:10:00,42.54,42.6,42.51,42.6,154900.0,28.9683,29.0091,28.9478,29.0091,154900.0
2005-03-23 10:20:00,42.6,42.63,42.49,42.52,244100.0,29.0091,29.0296,28.9342,28.9547,244100.0
2005-03-23 10:30:00,42.52,42.57,42.42,42.47,122800.0,28.9547,28.9887,28.8866,28.9206,122800.0
2005-03-23 10:40:00,42.46,42.5,42.42,42.49,96000.0,28.9138,28.941,28.8866,28.9342,96000.0
2005-03-23 10:50:00,42.48,42.5,42.42,42.48,110000.0,28.9274,28.941,28.8866,28.9274,110000.0
2005-03-23 11:00:00,42.48,42.57,42.48,42.52,124500.0,28.9274,28.9887,28.9274,28.9547,124500.0
2005-03-23 11:10:00,42.52,42.57,42.49,42.5,150400.0,28.9547,28.9887,28.9342,28.941,150400.0
2005-03-23 11:20:00,42.49,42.5,42.46,42.48,61900.0,28.9342,28.941,28.9138,28.9274,61900.0
2005-03-23 11:30:00,42.49,42.5,42.43,42.44,107700.0,28.9342,28.941,28.8934,28.9002,107700.0
2005-03-23 11:40:00,42.43,42.49,42.43,42.46,66900.0,28.8934,28.9342,28.8934,28.9138,66900.0
2005-03-23 11:50:00,42.45,42.46,42.24,42.24,184700.0,28.907,28.9138,28.764,28.764,184700.0
2005-03-23 12:00:00,42.25,42.32,42.16,42.27,187300.0,28.7708,28.8185,28.7095,28.7844,187300.0
2005-03-23 12:10:00,42.27,42.38,42.18,42.24,131300.0,28.7844,28.8593,28.7231,28.764,131300.0
2005-03-23 12:20:00,42.24,42.25,42.19,42.21,58300.0,28.764,28.7708,28.7299,28.7436,58300.0
2005-03-23 12:30:00,42.22,42.22,42.11,42.18,136200.0,28.7504,28.7504,28.6755,28.7231,136200.0
2005-03-23 12:40:00,42.18,42.2,42.09,42.1,86500.0,28.7231,28.7367,28.6618,28.6686,86500.0
2005-03-23 12:50:00,42.1,42.15,42.04,42.09,195200.0,28.6686,28.7027,28.6278,28.6618,195200.0
2005-03-23 13:00:00,42.09,42.11,42.03,42.07,136000.0,28.6618,28.6755,28.621,28.6482,136000.0
2005-03-23 13:10:00,42.07,42.2,42.06,42.18,107700.0,28.6482,28.7367,28.6414,28.7231,107700.0
2005-03-23 13:20:00,42.17,42.19,42.1,42.1,105700.0,28.7163,28.7299,28.6686,28.6686,105700.0
2005-03-23 13:30:00,42.09,42.11,42.09,42.1,108200.0,28.6618,28.6755,28.6618,28.6686,108200.0
2005-03-23 13:40:00,42.1,42.12,42.09,42.1,116900.0,28.6686,28.6823,28.6618,28.6686,116900.0
2005-03-23 13:50:00,42.1,42.18,42.09,42.16,90400.0,28.6686,28.7231,28.6618,28.7095,90400.0
2005-03-23 14:00:00,42.16,42.2,42.15,42.18,103600.0,28.7095,28.7367,28.7027,28.7231,103600.0
2005-03-23 14:10:00,42.17,42.17,42.13,42.13,71400.0,28.7163,28.7163,28.6891,28.6891,71400.0
2005-03-23 14:20:00,42.13,42.18,42.13,42.15,118700.0,28.6891,28.7231,28.6891,28.7027,118700.0
2005-03-23 14:30:00,42.15,42.16,42.11,42.12,130800.0,28.7027,28.7095,28.6755,28.6823,130800.0
2005-03-23 14:40:00,42.12,42.14,42.11,42.11,57800.0,28.6823,28.6959,28.6755,28.6755,57800.0
2005-03-23 14:50:00,42.11,42.12,42.08,42.1,193700.0,28.6755,28.6823,28.655,28.6686,193700.0
2005-03-23 15:00:00,42.12,42.12,42.09,42.1,72800.0,28.6823,28.6823,28.6618,28.6686,72800.0
2005-03-23 15:10:00,42.09,42.13,42.06,42.08,118600.0,28.6618,28.6891,28.6414,28.655,118600.0
2005-03-23 15:20:00,42.08,42.08,41.98,42.0,271200.0,28.655,28.655,28.5869,28.6005,271200.0
2005-03-23 15:30:00,42.02,42.05,41.92,41.93,228100.0,28.6142,28.6346,28.5461,28.5529,228100.0
2005-03-23 15:40:00,41.93,42.05,41.91,42.03,157600.0,28.5529,28.6346,28.5393,28.621,157600.0
2005-03-23 15:50:00,42.03,42.03,41.86,41.87,369800.0,28.621,28.621,28.5052,28.512,369800.0
2005-03-24 09:30:00,42.0,42.25,42.0,42.25,197800.0,28.6005,28.7708,28.6005,28.7708,197800.0
2005-03-24 09:40:00,42.27,42.34,42.15,42.3,136900.0,28.7844,28.8321,28.7027,28.8048,136900.0
2005-03-24 09:50:00,42.29,42.39,42.21,42.38,126200.0,28.798,28.8661,28.7436,28.8593,126200.0
2005-03-24 10:00:00,42.37,42.37,42.24,42.27,127100.0,28.8525,28.8525,28.764,28.7844,127100.0
2005-03-24 10:10:00,42.28,42.29,42.2,42.2,94200.0,28.7912,28.798,28.7367,28.7367,94200.0
2005-03-24 10:20:00,42.18,42.2,41.92,42.0,155100.0,28.7231,28.7367,28.5461,28.6005,155100.0
2005-03-24 10:30:00,41.99,42.02,41.86,41.87,126600.0,28.5937,28.6142,28.5052,28.512,126600.0
2005-03-24 10:40:00,41.87,41.89,41.68,41.73,168000.0,28.512,28.5256,28.3826,28.4167,168000.0
2005-03-24 10:50:00,41.75,42.01,41.72,42.01,111700.0,28.4303,28.6074,28.4099,28.6074,111700.0
2005-03-24 11:00:00,42.02,42.08,41.95,41.97,109100.0,28.6142,28.655,28.5665,28.5801,109100.0
2005-03-24 11:10:00,41.97,42.03,41.9,41.9,58800.0,28.5801,28.621,28.5325,28.5325,58800.0
2005-03-24 11:20:00,41.91,41.96,41.9,41.91,53300.0,28.5393,28.5733,28.5325,28.5393,53300.0
2005-03-24 11:30:00,41.91,42.0,41.89,41.9,75400.0,28.5393,28.6005,28.5256,28.5325,75400.0
2005-03-24 11:40:00,41.9,42.0,41.9,41.97,35700.0,28.5325,28.6005,28.5325,28.5801,35700.0
2005-03-24 11:50:00,41.98,42.04,41.96,42.03,43600.0,28.5869,28.6278,28.5733,28.621,43600.0
2005-03-24 12:00:00,42.02,42.02,41.92,41.97,52200.0,28.6142,28.6142,28.5461,28.5801,52200.0
2005-03-24 12:10:00,41.97,42.13,41.96,42.1,97100.0,28.5801,28.6891,28.5733,28.6686,97100.0
2005-03-24 12:20:00,42.1,42.17,42.08,42.16,71200.0,28.6686,28.7163,28.655,28.7095,71200.0
2005-03-24 12:30:00,42.17,42.18,42.05,42.1,77800.0,28.7163,28.7231,28.6346,28.6686,77800.0
2005-03-24 12:40:00,42.13,42.26,42.09,42.17,113500.0,28.6891,28.7776,28.6618,28.7163,113500.0
2005-03-24 12:50:00,42.16,42.16,42.05,42.06,302100.0,28.7095,28.7095,28.6346,28.6414,302100.0
2005-03-24 13:00:00,42.07,42.07,42.01,42.06,25000.0,28.6482,28.6482,28.6074,28.6414,25000.0
2005-03-24 13:10:00,42.06,42.09,42.05,42.06,22900.0,28.6414,28.6618,28.6346,28.6414,22900.0
2005-03-24 13:20:00,42.06,42.08,41.99,42.02,44500.0,28.6414,28.655,28.5937,28.6142,44500.0
2005-03-24 13:30:00,42.02,42.03,41.99,42.01,17600.0,28.6142,28.621,28.5937,28.6074,17600.0
2005-03-24 13:40:00,42.01,42.04,42.0,42.02,38300.0,28.6074,28.6278,28.6005,28.6142,38300.0
2005-03-24 13:50:00,42.03,42.06,41.97,41.97,68100.0,28.621,28.6414,28.5801,28.5801,68100.0
2005-03-24 14:00:00,41.97,42.0,41.96,42.0,35700.0,28.5801,28.6005,28.5733,28.6005,35700.0
2005-03-24 14:10:00,41.99,42.07,41.97,42.05,51000.0,28.5937,28.6482,28.5801,28.6346,51000.0
2005-03-24 14:20:00,42.07,42.08,42.04,42.05,28800.0,28.6482,28.655,28.6278,28.6346,28800.0
2005-03-24 14:30:00,42.06,42.09,41.96,41.98,52100.0,28.6414,28.6618,28.5733,28.5869,52100.0
2005-03-24 14:40:00,41.98,41.99,41.93,41.95,24000.0,28.5869,28.5937,28.5529,28.5665,24000.0
2005-03-24 14:50:00,41.94,41.98,41.88,41.98,54400.0,28.5597,28.5869,28.5188,28.5869,54400.0
2005-03-24 15:00:00,42.0,42.0,41.86,41.9,89900.0,28.6005,28.6005,28.5052,28.5325,89900.0
2005-03-24 15:10:00,41.9,41.92,41.87,41.91,78800.0,28.5325,28.5461,28.512,28.5393,78800.0
2005-03-24 15:20:00,41.9,41.98,41.9,41.96,58000.0,28.5325,28.5869,28.5325,28.5733,58000.0
2005-03-24 15:30:00,41.96,42.0,41.94,41.95,87200.0,28.5733,28.6005,28.5597,28.5665,87200.0
2005-03-24 15:40:00,41.94,41.94,41.81,41.81,112300.0,28.5597,28.5597,28.4712,28.4712,112300.0
2005-03-24 15:50:00,41.81,41.88,41.8,41.81,186400.0,28.4712,28.5188,28.4644,28.4712,186400.0
2005-03-28 09:30:00,41.7,42.1,41.68,42.05,261300.0,28.3963,28.6686,28.3826,28.6346,261300.0
2005-03-28 09:40:00,42.05,42.3,41.99,42.04,142000.0,28.6346,28.8048,28.5937,28.6278,142000.0
2005-03-28 09:50:00,42.04,42.04,41.82,41.87,96800.0,28.6278,28.6278,28.478,28.512,96800.0
2005-03-28 10:00:00,41.87,42.0,41.72,41.72,120000.0,28.512,28.6005,28.4099,28.4099,120000.0
2005-03-28 10:10:00,41.71,41.8,41.68,41.76,161300.0,28.4031,28.4644,28.3826,28.4371,161300.0
2005-03-28 10:20:00,41.76,41.93,41.71,41.87,89700.0,28.4371,28.5529,28.4031,28.512,89700.0
2005-03-28 10:30:00,41.88,41.9,41.81,41.89,135500.0,28.5188,28.5325,28.4712,28.5256,135500.0
2005-03-28 10:40:00,41.89,42.03,41.89,42.0,324600.0,28.5256,28.621,28.5256,28.6005,324600.0
2005-03-28 10:50:00,42.0,42.07,41.95,42.03,95800.0,28.6005,28.6482,28.5665,28.621,95800.0
2005-03-28 11:00:00,42.0,42.03,41.94,41.95,102300.0,28.6005,28.621,28.5597,28.5665,102300.0
2005-03-28 11:10:00,41.96,41.97,41.93,41.95,31100.0,28.5733,28.5801,28.5529,28.5665,31100.0
2005-03-28 11:20:00,41.94,42.08,41.93,42.08,60900.0,28.5597,28.655,28.5529,28.655,60900.0
2005-03-28 11:30:00,42.08,42.14,42.04,42.06,100200.0,28.655,28.6959,28.6278,28.6414,100200.0
2005-03-28 11:40:00,42.06,42.11,41.99,42.01,491900.0,28.6414,28.6755,28.5937,28.6074,491900.0
2005-03-28 11:50:00,42.0,42.04,41.91,41.97,142600.0,28.6005,28.6278,28.5393,28.5801,142600.0
2005-03-28 12:00:00,41.97,42.0,41.93,41.95,43900.0,28.5801,28.6005,28.5529,28.5665,43900.0
2005-03-28 12:10:00,41.95,41.96,41.88,41.93,31700.0,28.5665,28.5733,28.5188,28.5529,31700.0
2005-03-28 12:20:00,41.92,41.97,41.87,41.96,57700.0,28.5461,28.5801,28.512,28.5733,57700.0
2005-03-28 12:30:00,41.94,41.98,41.9,41.9,63800.0,28.5597,28.5869,28.5325,28.5325,63800.0
2005-03-28 12:40:00,41.89,41.97,41.87,41.94,43700.0,28.5256,28.5801,28.512,28.5597,43700.0
2005-03-28 12:50:00,41.94,42.0,41.92,41.93,52000.0,28.5597,28.6005,28.5461,28.5529,52000.0
2005-03-28 13:00:00,41.93,41.97,41.82,41.94,148900.0,28.5529,28.5801,28.478,28.5597,148900.0
2005-03-28 13:10:00,41.93,41.99,41.92,41.96,102100.0,28.5529,28.5937,28.5461,28.5733,102100.0
2005-03-28 13:20:00,41.96,41.98,41.85,41.94,139500.0,28.5733,28.5869,28.4984,28.5597,139500.0
2005-03-28 13:30:00,41.94,41.96,41.92,41.96,112700.0,28.5597,28.5733,28.5461,28.5733,112700.0
2005-03-28 13:40:00,41.96,42.05,41.94,42.03,110200.0,28.5733,28.6346,28.5597,28.621,110200.0
2005-03-28 13:50:00,42.0,42.02,41.96,41.98,142500.0,28.6005,28.6142,28.5733,28.5869,142500.0
2005-03-28 14:00:00,41.99,41.99,41.88,41.91,51400.0,28.5937,28.5937,28.5188,28.5393,51400.0
2005-03-28 14:10:00,41.93,41.95,41.85,41.85,49500.0,28.5529,28.5665,28.4984,28.4984,49500.0
2005-03-28 14:20:00,41.86,41.95,41.81,41.94,132200.0,28.5052,28.5665,28.4712,28.5597,132200.0
2005-03-28 14:30:00,41.93,41.96,41.88,41.88,22500.0,28.5529,28.5733,28.5188,28.5188,22500.0
2005-03-28 14:40:00,41.87,41.92,41.84,41.9,79900.0,28.512,28.5461,28.4916,28.5325,79900.0
2005-03-28 14:50:00,41.9,41.94,41.88,41.89,103000.0,28.5325,28.5597,28.5188,28.5256,103000.0
2005-03-28 15:00:00,41.9,41.91,41.86,41.91,152500.0,28.5325,28.5393,28.5052,28.5393,152500.0
2005-03-28 15:10:00,41.9,41.92,41.85,41.9,127100.0,28.5325,28.5461,28.4984,28.5325,127100.0
2005-03-28 15:20:00,41.91,41.92,41.89,41.9,99700.0,28.5393,28.5461,28.5256,28.5325,99700.0
2005-03-28 15:30:00,41.9,41.91,41.85,41.86,208300.0,28.5325,28.5393,28.4984,28.5052,208300.0
2005-03-28 15:40:00,41.85,41.89,41.75,41.79,109400.0,28.4984,28.5256,28.4303,28.4575,109400.0
2005-03-28 15:50:00,41.79,41.79,41.7,41.7,267400.0,28.4575,28.4575,28.3963,28.3963,267400.0
2005-03-29 09:30:00,41.45,41.78,41.45,41.76,163800.0,28.226,28.4507,28.226,28.4371,163800.0
2005-03-29 09:40:00,41.78,41.85,41.75,41.8,172200.0,28.4507,28.4984,28.4303,28.4644,172200.0
2005-03-29 09:50:00,41.79,41.92,41.79,41.92,424800.0,28.4575,28.5461,28.4575,28.5461,424800.0
2005-03-29 10:00:00,41.92,41.95,41.83,41.87,167200.0,28.5461,28.5665,28.4848,28.512,167200.0
2005-03-29 10:10:00,41.86,41.94,41.86,41.9,93600.0,28.5052,28.5597,28.5052,28.5325,93600.0
2005-03-29 10:20:00,41.89,42.11,41.87,42.05,174000.0,28.5256,28.6755,28.512,28.6346,174000.0
2005-03-29 10:30:00,42.06,42.08,41.99,42.04,377400.0,28.6414,28.655,28.5937,28.6278,377400.0
2005-03-29 10:40:00,42.03,42.05,42.0,42.0,135800.0,28.621,28.6346,28.6005,28.6005,135800.0
2005-03-29 10:50:00,42.0,42.02,41.96,42.01,154900.0,28.6005,28.6142,28.5733,28.6074,154900.0
2005-03-29 11:00:00,42.01,42.02,41.95,41.99,215600.0,28.6074,28.6142,28.5665,28.5937,215600.0
2005-03-29 11:10:00,42.0,42.02,41.99,42.0,38700.0,28.6005,28.6142,28.5937,28.6005,38700.0
2005-03-29 11:20:00,41.99,42.01,41.99,42.01,103800.0,28.5937,28.6074,28.5937,28.6074,103800.0
2005-03-29 11:30:00,42.0,42.0,41.88,41.92,132700.0,28.6005,28.6005,28.5188,28.5461,132700.0
2005-03-29 11:40:00,41.9,41.91,41.76,41.79,165500.0,28.5325,28.5393,28.4371,28.4575,165500.0
2005-03-29 11:50:00,41.75,41.86,41.75,41.86,119200.0,28.4303,28.5052,28.4303,28.5052,119200.0
2005-03-29 12:00:00,41.86,41.88,41.8,41.84,61900.0,28.5052,28.5188,28.4644,28.4916,61900.0
2005-03-29 12:10:00,41.84,41.86,41.66,41.66,65200.0,28.4916,28.5052,28.369,28.369,65200.0
2005-03-29 12:20:00,41.65,41.69,41.62,41.68,68800.0,28.3622,28.3895,28.3418,28.3826,68800.0
2005-03-29 12:30:00,41.68,41.69,41.66,41.68,22100.0,28.3826,28.3895,28.369,28.3826,22100.0
2005-03-29 12:40:00,41.67,41.7,41.66,41.69,38600.0,28.3758,28.3963,28.369,28.3895,38600.0
2005-03-29 12:50:00,41.69,41.73,41.69,41.73,33700.0,28.3895,28.4167,28.3895,28.4167,33700.0
2005-03-29 13:00:00,41.72,41.81,41.7,41.78,171300.0,28.4099,28.4712,28.3963,28.4507,171300.0
2005-03-29 13:10:00,41.77,41.77,41.66,41.67,118600.0,28.4439,28.4439,28.369,28.3758,118600.0
2005-03-29 13:20:00,41.67,41.75,41.64,41.69,167500.0,28.3758,28.4303,28.3554,28.3895,167500.0
2005-03-29 13:30:00,41.68,41.69,41.64,41.65,43100.0,28.3826,28.3895,28.3554,28.3622,43100.0
2005-03-29 13:40:00,41.63,41.67,41.62,41.66,42500.0,28.3486,28.3758,28.3418,28.369,42500.0
2005-03-29 13:50:00,41.65,41.66,41.65,41.65,58900.0,28.3622,28.369,28.3622,28.3622,58900.0
2005-03-29 14:00:00,41.65,41.66,41.64,41.64,82800.0,28.3622,28.369,28.3554,28.3554,82800.0
2005-03-29 14:10:00,41.64,41.68,41.63,41.65,97600.0,28.3554,28.3826,28.3486,28.3622,97600.0
2005-03-29 14:20:00,41.65,41.66,41.6,41.63,345400.0,28.3622,28.369,28.3282,28.3486,345400.0
2005-03-29 14:30:00,41.63,41.65,41.62,41.64,47500.0,28.3486,28.3622,28.3418,28.3554,47500.0
2005-03-29 14:40:00,41.63,41.74,41.62,41.74,83400.0,28.3486,28.4235,28.3418,28.4235,83400.0
2005-03-29 14:50:00,41.74,41.75,41.68,41.69,78300.0,28.4235,28.4303,28.3826,28.3895,78300.0
2005-03-29 15:00:00,41.69,41.73,41.66,41.73,72200.0,28.3895,28.4167,28.369,28.4167,72200.0
2005-03-29 15:10:00,41.72,41.75,41.62,41.64,79700.0,28.4099,28.4303,28.3418,28.3554,79700.0
2005-03-29 15:20:00,41.63,41.66,41.61,41.62,107200.0,28.3486,28.369,28.335,28.3418,107200.0
2005-03-29 15:30:00,41.61,41.66,41.55,41.55,149100.0,28.335,28.369,28.2941,28.2941,149100.0
2005-03-29 15:40:00,41.55,41.56,41.45,41.45,131700.0,28.2941,28.3009,28.226,28.226,131700.0
2005-03-29 15:50:00,41.44,41.49,41.41,41.48,335200.0,28.2192,28.2533,28.1988,28.2464,335200.0
2005-03-30 09:30:00,41.63,41.88,41.62,41.64,133600.0,28.3486,28.5188,28.3418,28.3554,133600.0
2005-03-30 09:40:00,41.64,41.71,41.61,41.62,75500.0,28.3554,28.4031,28.335,28.3418,75500.0
2005-03-30 09:50:00,41.62,41.73,41.61,41.7,134900.0,28.3418,28.4167,28.335,28.3963,134900.0
2005-03-30 10:00:00,41.7,41.71,41.65,41.65,168800.0,28.3963,28.4031,28.3622,28.3622,168800.0
2005-03-30 10:10:00,41.65,41.71,41.64,41.68,109500.0,28.3622,28.4031,28.3554,28.3826,109500.0
2005-03-30 10:20:00,41.68,41.72,41.66,41.69,79000.0,28.3826,28.4099,28.369,28.3895,79000.0
2005-03-30 10:30:00,41.7,41.72,41.66,41.71,141200.0,28.3963,28.4099,28.369,28.4031,141200.0
2005-03-30 10:40:00,41.72,41.74,41.69,41.73,146000.0,28.4099,28.4235,28.3895,28.4167,146000.0
2005-03-30 10:50:00,41.73,41.74,41.71,41.71,43400.0,28.4167,28.4235,28.4031,28.4031,43400.0
2005-03-30 11:00:00,41.71,41.75,41.7,41.74,74600.0,28.4031,28.4303,28.3963,28.4235,74600.0
2005-03-30 11:10:00,41.74,41.74,41.68,41.7,153900.0,28.4235,28.4235,28.3826,28.3963,153900.0
2005-03-30 11:20:00,41.7,41.8,41.69,41.79,104900.0,28.3963,28.4644,28.3895,28.4575,104900.0
2005-03-30 11:30:00,41.79,41.91,41.79,41.84,85000.0,28.4575,28.5393,28.4575,28.4916,85000.0
2005-03-30 11:40:00,41.84,41.99,41.8,41.96,95400.0,28.4916,28.5937,28.4644,28.5733,95400.0
2005-03-30 11:50:00,41.96,42.19,41.96,42.13,140400.0,28.5733,28.7299,28.5733,28.6891,140400.0
2005-03-30 12:00:00,42.12,42.22,42.11,42.22,130100.0,28.6823,28.7504,28.6755,28.7504,130100.0
2005-03-30 12:10:00,42.2,42.29,42.18,42.21,149700.0,28.7367,28.798,28.7231,28.7436,149700.0
2005-03-30 12:20:00,42.21,42.24,42.16,42.23,66800.0,28.7436,28.764,28.7095,28.7572,66800.0
2005-03-30 12:30:00,42.24,42.34,42.24,42.31,72700.0,28.764,28.8321,28.764,28.8116,72700.0
2005-03-30 12:40:00,42.3,42.34,42.24,42.3,44200.0,28.8048,28.8321,28.764,28.8048,44200.0
2005-03-30 12:50:00,42.3,42.3,42.23,42.3,73200.0,28.8048,28.8048,28.7572,28.8048,73200.0
2005-03-30 13:00:00,42.29,42.3,42.18,42.21,106600.0,28.798,28.8048,28.7231,28.7436,106600.0
2005-03-30 13:10:00,42.21,42.34,42.2,42.32,77700.0,28.7436,28.8321,28.7367,28.8185,77700.0
2005-03-30 13:20:00,42.32,42.32,42.22,42.25,53700.0,28.8185,28.8185,28.7504,28.7708,53700.0
2005-03-30 13:30:00,42.26,42.29,42.24,42.28,42100.0,28.7776,28.798,28.764,28.7912,42100.0
2005-03-30 13:40:00,42.29,42.31,42.23,42.29,122900.0,28.798,28.8116,28.7572,28.798,122900.0
2005-03-30 13:50:00,42.28,42.3,42.23,42.3,30700.0,28.7912,28.8048,28.7572,28.8048,30700.0
2005-03-30 14:00:00,42.3,42.35,42.24,42.25,77900.0,28.8048,28.8389,28.764,28.7708,77900.0
2005-03-30 14:10:00,42.25,42.31,42.24,42.25,47700.0,28.7708,28.8116,28.764,28.7708,47700.0
2005-03-30 14:20:00,42.25,42.29,42.22,42.29,104600.0,28.7708,28.798,28.7504,28.798,104600.0
2005-03-30 14:30:00,42.29,42.33,42.29,42.31,62800.0,28.798,28.8253,28.798,28.8116,62800.0
2005-03-30 14:40:00,42.31,42.35,42.3,42.35,85000.0,28.8116,28.8389,28.8048,28.8389,85000.0
2005-03-30 14:50:00,42.35,42.43,42.34,42.41,124100.0,28.8389,28.8934,28.8321,28.8797,124100.0
2005-03-30 15:00:00,42.41,42.46,42.41,42.44,106800.0,28.8797,28.9138,28.8797,28.9002,106800.0
2005-03-30 15:10:00,42.44,42.48,42.4,42.47,131000.0,28.9002,28.9274,28.8729,28.9206,131000.0
2005-03-30 15:20:00,42.47,42.53,42.46,42.5,159900.0,28.9206,28.9615,28.9138,28.941,159900.0
2005-03-30 15:30:00,42.5,42.51,42.36,42.37,190900.0,28.941,28.9478,28.8457,28.8525,190900.0
2005-03-30 15:40:00,42.38,42.45,42.35,42.37,201700.0,28.8593,28.907,28.8389,28.8525,201700.0
2005-03-30 15:50:00,42.36,42.4,42.32,42.4,339600.0,28.8457,28.8729,28.8185,28.8729,339600.0
2005-03-31 09:30:00,42.7,42.92,42.67,42.88,288500.0,29.0772,29.227,29.0568,29.1998,288500.0
2005-03-31 09:40:00,42.89,42.99,42.82,42.98,240500.0,29.2066,29.2747,29.1589,29.2679,240500.0
2005-03-31 09:50:00,42.97,42.98,42.82,42.83,147600.0,29.2611,29.2679,29.1589,29.1658,147600.0
2005-03-31 10:00:00,42.77,42.91,42.73,42.75,196500.0,29.1249,29.2202,29.0977,29.1113,196500.0
2005-03-31 10:10:00,42.76,42.83,42.67,42.83,203600.0,29.1181,29.1658,29.0568,29.1658,203600.0
2005-03-31 10:20:00,42.75,42.9,42.72,42.85,130700.0,29.1113,29.2134,29.0908,29.1794,130700.0
2005-03-31 10:30:00,42.86,42.87,42.65,42.66,146200.0,29.1862,29.193,29.0432,29.05,146200.0
2005-03-31 10:40:00,42.66,42.68,42.63,42.67,118700.0,29.05,29.0636,29.0296,29.0568,118700.0
2005-03-31 10:50:00,42.67,42.8,42.67,42.8,110400.0,29.0568,29.1453,29.0568,29.1453,110400.0
2005-03-31 11:00:00,42.78,42.92,42.78,42.89,138200.0,29.1317,29.227,29.1317,29.2066,138200.0
2005-03-31 11:10:00,42.89,42.97,42.89,42.93,66800.0,29.2066,29.2611,29.2066,29.2338,66800.0
2005-03-31 11:20:00,42.92,42.98,42.89,42.97,85200.0,29.227,29.2679,29.2066,29.2611,85200.0
2005-03-31 11:30:00,42.97,42.99,42.95,42.95,45100.0,29.2611,29.2747,29.2475,29.2475,45100.0
2005-03-31 11:40:00,42.95,42.96,42.81,42.85,87600.0,29.2475,29.2543,29.1521,29.1794,87600.0
2005-03-31 11:50:00,42.86,42.9,42.86,42.88,65100.0,29.1862,29.2134,29.1862,29.1998,65100.0
2005-03-31 12:00:00,42.87,42.91,42.86,42.9,39700.0,29.193,29.2202,29.1862,29.2134,39700.0
2005-03-31 12:10:00,42.9,42.93,42.85,42.86,57000.0,29.2134,29.2338,29.1794,29.1862,57000.0
2005-03-31 12:20:00,42.86,42.91,42.83,42.87,106400.0,29.1862,29.2202,29.1658,29.193,106400.0
2005-03-31 12:30:00,42.88,42.89,42.8,42.84,56400.0,29.1998,29.2066,29.1453,29.1726,56400.0
2005-03-31 12:40:00,42.84,42.87,42.84,42.85,97800.0,29.1726,29.193,29.1726,29.1794,97800.0
2005-03-31 12:50:00,42.85,42.85,42.75,42.79,45700.0,29.1794,29.1794,29.1113,29.1385,45700.0
2005-03-31 13:00:00,42.78,42.82,42.77,42.77,63000.0,29.1317,29.1589,29.1249,29.1249,63000.0
2005-03-31 13:10:00,42.79,42.8,42.76,42.76,25100.0,29.1385,29.1453,29.1181,29.1181,25100.0
2005-03-31 13:20:00,42.75,42.79,42.75,42.78,74100.0,29.1113,29.1385,29.1113,29.1317,74100.0
2005-03-31 13:30:00,42.78,42.8,42.67,42.67,86500.0,29.1317,29.1453,29.0568,29.0568,86500.0
2005-03-31 13:40:00,42.66,42.7,42.66,42.69,73300.0,29.05,29.0772,29.05,29.0704,73300.0
2005-03-31 13:50:00,42.69,42.79,42.68,42.79,48000.0,29.0704,29.1385,29.0636,29.1385,48000.0
2005-03-31 14:00:00,42.78,42.78,42.7,42.7,46800.0,29.1317,29.1317,29.0772,29.0772,46800.0
2005-03-31 14:10:00,42.7,42.73,42.69,42.72,67100.0,29.0772,29.0977,29.0704,29.0908,67100.0
2005-03-31 14:20:00,42.71,42.72,42.7,42.71,50800.0,29.084,29.0908,29.0772,29.084,50800.0
2005-03-31 14:30:00,42.71,42.71,42.64,42.66,90800.0,29.084,29.084,29.0364,29.05,90800.0
2005-03-31 14:40:00,42.66,42.66,42.57,42.58,77400.0,29.05,29.05,28.9887,28.9955,77400.0
2005-03-31 14:50:00,42.58,42.66,42.56,42.64,78500.0,28.9955,29.05,28.9819,29.0364,78500.0
2005-03-31 15:00:00,42.64,42.67,42.55,42.55,85300.0,29.0364,29.0568,28.9751,28.9751,85300.0
2005-03-31 15:10:00,42.55,42.57,42.45,42.48,67100.0,28.9751,28.9887,28.907,28.9274,67100.0
2005-03-31 15:20:00,42.48,42.53,42.46,42.52,117100.0,28.9274,28.9615,28.9138,28.9547,117100.0
2005-03-31 15:30:00,42.52,42.53,42.45,42.47,125300.0,28.9547,28.9615,28.907,28.9206,125300.0
2005-03-31 15:40:00,42.47,42.48,42.4,42.42,345800.0,28.9206,28.9274,28.8729,28.8866,345800.0
2005-03-31 15:50:00,42.43,42.44,42.24,42.25,369500.0,28.8934,28.9002,28.764,28.7708,369500.0
2005-04-01 09:30:00,42.0,42.13,42.0,42.05,284900.0,28.6005,28.6891,28.6005,28.6346,284900.0
2005-04-01 09:40:00,42.06,42.15,41.75,41.97,146800.0,28.6414,28.7027,28.4303,28.5801,146800.0
2005-04-01 09:50:00,41.98,42.1,41.96,42.07,114000.0,28.5869,28.6686,28.5733,28.6482,114000.0
2005-04-01 10:00:00,42.07,42.18,42.02,42.07,170900.0,28.6482,28.7231,28.6142,28.6482,170900.0
2005-04-01 10:10:00,42.08,42.16,41.9,41.92,208400.0,28.655,28.7095,28.5325,28.5461,208400.0
2005-04-01 10:20:00,41.91,41.91,41.61,41.7,190700.0,28.5393,28.5393,28.335,28.3963,190700.0
2005-04-01 10:30:00,41.72,41.9,41.72,41.9,154500.0,28.4099,28.5325,28.4099,28.5325,154500.0
2005-04-01 10:40:00,41.88,41.88,41.72,41.72,98000.0,28.5188,28.5188,28.4099,28.4099,98000.0
2005-04-01 10:50:00,41.73,41.84,41.72,41.82,96700.0,28.4167,28.4916,28.4099,28.478,96700.0
2005-04-01 11:00:00,41.81,41.88,41.75,41.87,65600.0,28.4712,28.5188,28.4303,28.512,65600.0
2005-04-01 11:10:00,41.87,41.95,41.83,41.95,96900.0,28.512,28.5665,28.4848,28.5665,96900.0
2005-04-01 11:20:00,41.95,42.0,41.93,42.0,94300.0,28.5665,28.6005,28.5529,28.6005,94300.0
2005-04-01 11:30:00,42.0,42.02,41.94,41.98,114200.0,28.6005,28.6142,28.5597,28.5869,114200.0
2005-04-01 11:40:00,41.95,41.98,41.84,41.94,59600.0,28.5665,28.5869,28.4916,28.5597,59600.0
2005-04-01 11:50:00,41.94,42.03,41.94,42.02,42700.0,28.5597,28.621,28.5597,28.6142,42700.0
2005-04-01 12:00:00,42.02,42.02,41.97,41.98,93000.0,28.6142,28.6142,28.5801,28.5869,93000.0
2005-04-01 12:10:00,41.98,41.99,41.88,41.88,64000.0,28.5869,28.5937,28.5188,28.5188,64000.0
2005-04-01 12:20:00,41.88,41.95,41.88,41.94,60400.0,28.5188,28.5665,28.5188,28.5597,60400.0
2005-04-01 12:30:00,41.94,41.94,41.9,41.9,38800.0,28.5597,28.5597,28.5325,28.5325,38800.0
2005-04-01 12:40:00,41.9,42.02,41.9,42.02,92700.0,28.5325,28.6142,28.5325,28.6142,92700.0
2005-04-01 12:50:00,42.01,42.02,41.93,41.97,52500.0,28.6074,28.6142,28.5529,28.5801,52500.0
2005-04-01 13:00:00,41.97,42.05,41.97,42.02,125100.0,28.5801,28.6346,28.5801,28.6142,125100.0
2005-04-01 13:10:00,42.01,42.08,41.99,42.08,67600.0,28.6074,28.655,28.5937,28.655,67600.0
2005-04-01 13:20:00,42.07,42.15,42.07,42.15,111200.0,28.6482,28.7027,28.6482,28.7027,111200.0
2005-04-01 13:30:00,42.16,42.19,42.09,42.1,123200.0,28.7095,28.7299,28.6618,28.6686,123200.0
2005-04-01 13:40:00,42.1,42.15,42.07,42.14,60000.0,28.6686,28.7027,28.6482,28.6959,60000.0
2005-04-01 13:50:00,42.13,42.23,42.13,42.18,85000.0,28.6891,28.7572,28.6891,28.7231,85000.0
2005-04-01 14:00:00,42.19,42.21,42.14,42.19,51100.0,28.7299,28.7436,28.6959,28.7299,51100.0
2005-04-01 14:10:00,42.19,42.24,42.18,42.22,40000.0,28.7299,28.764,28.7231,28.7504,40000.0
2005-04-01 14:20:00,42.22,42.26,42.18,42.22,69900.0,28.7504,28.7776,28.7231,28.7504,69900.0
2005-04-01 14:30:00,42.22,42.43,42.2,42.4,104700.0,28.7504,28.8934,28.7367,28.8729,104700.0
2005-04-01 14:40:00,42.4,42.42,42.34,42.35,138600.0,28.8729,28.8866,28.8321,28.8389,138600.0
2005-04-01 14:50:00,42.35,42.37,42.31,42.32,74800.0,28.8389,28.8525,28.8116,28.8185,74800.0
2005-04-01 15:00:00,42.32,42.4,42.31,42.4,116600.0,28.8185,28.8729,28.8116,28.8729,116600.0
2005-04-01 15:10:00,42.39,42.45,42.37,42.44,84200.0,28.8661,28.907,28.8525,28.9002,84200.0
2005-04-01 15:20:00,42.44,42.53,42.44,42.52,125800.0,28.9002,28.9615,28.9002,28.9547,125800.0
2005-04-01 15:30:00,42.52,42.6,42.51,42.57,146200.0,28.9547,29.0091,28.9478,28.9887,146200.0
2005-04-01 15:40:00,42.57,42.58,42.56,42.57,87800.0,28.9887,28.9955,28.9819,28.9887,87800.0
2005-04-01 15:50:00,42.57,42.6,42.36,42.43,252000.0,28.9887,29.0091,28.8457,28.8934,252000.0
2005-04-04 09:30:00,42.26,42.26,42.03,42.1,158200.0,28.7776,28.7776,28.621,28.6686,158200.0
2005-04-04 09:40:00,42.09,42.14,41.86,41.93,215800.0,28.6618,28.6959,28.5052,28.5529,215800.0
2005-04-04 09:50:00,41.93,41.97,41.86,41.87,127600.0,28.5529,28.5801,28.5052,28.512,127600.0
2005-04-04 10:00:00,41.85,41.91,41.84,41.84,130700.0,28.4984,28.5393,28.4916,28.4916,130700.0
2005-04-04 10:10:00,41.84,41.86,41.69,41.72,136000.0,28.4916,28.5052,28.3895,28.4099,136000.0
2005-04-04 10:20:00,41.68,41.8,41.63,41.76,119300.0,28.3826,28.4644,28.3486,28.4371,119300.0
2005-04-04 10:30:00,41.74,41.83,41.72,41.73,121800.0,28.4235,28.4848,28.4099,28.4167,121800.0
2005-04-04 10:40:00,41.72,41.73,41.53,41.67,102000.0,28.4099,28.4167,28.2805,28.3758,102000.0
2005-04-04 10:50:00,41.67,41.75,41.66,41.69,128000.0,28.3758,28.4303,28.369,28.3895,128000.0
2005-04-04 11:00:00,41.69,41.79,41.65,41.77,144000.0,28.3895,28.4575,28.3622,28.4439,144000.0
2005-04-04 11:10:00,41.77,41.77,41.65,41.67,106900.0,28.4439,28.4439,28.3622,28.3758,106900.0
2005-04-04 11:20:00,41.66,41.72,41.66,41.7,62700.0,28.369,28.4099,28.369,28.3963,62700.0
2005-04-04 11:30:00,41.7,41.77,41.69,41.71,64100.0,28.3963,28.4439,28.3895,28.4031,64100.0
2005-04-04 11:40:00,41.71,41.74,41.7,41.73,52700.0,28.4031,28.4235,28.3963,28.4167,52700.0
2005-04-04 11:50:00,41.73,41.77,41.72,41.73,97900.0,28.4167,28.4439,28.4099,28.4167,97900.0
2005-04-04 12:00:00,41.73,41.83,41.72,41.77,42600.0,28.4167,28.4848,28.4099,28.4439,42600.0
2005-04-04 12:10:00,41.76,41.85,41.76,41.84,45800.0,28.4371,28.4984,28.4371,28.4916,45800.0
2005-04-04 12:20:00,41.84,41.84,41.76,41.81,31500.0,28.4916,28.4916,28.4371,28.4712,31500.0
2005-04-04 12:30:00,41.81,41.83,41.76,41.77,38800.0,28.4712,28.4848,28.4371,28.4439,38800.0
2005-04-04 12:40:00,41.77,41.77,41.75,41.75,41500.0,28.4439,28.4439,28.4303,28.4303,41500.0
2005-04-04 12:50:00,41.75,41.76,41.71,41.74,44500.0,28.4303,28.4371,28.4031,28.4235,44500.0
2005-04-04 13:00:00,41.73,41.78,41.69,41.77,41100.0,28.4167,28.4507,28.3895,28.4439,41100.0
2005-04-04 13:10:00,41.76,41.79,41.67,41.7,41500.0,28.4371,28.4575,28.3758,28.3963,41500.0
2005-04-04 13:20:00,41.69,41.71,41.65,41.69,39400.0,28.3895,28.4031,28.3622,28.3895,39400.0
2005-04-04 13:30:00,41.7,41.82,41.69,41.73,47700.0,28.3963,28.478,28.3895,28.4167,47700.0
2005-04-04 13:40:00,41.72,41.79,41.72,41.74,43300.0,28.4099,28.4575,28.4099,28.4235,43300.0
2005-04-04 13:50:00,41.74,41.77,41.73,41.75,33700.0,28.4235,28.4439,28.4167,28.4303,33700.0
2005-04-04 14:00:00,41.76,41.79,41.72,41.73,45900.0,28.4371,28.4575,28.4099,28.4167,45900.0
2005-04-04 14:10:00,41.73,41.76,41.72,41.75,45000.0,28.4167,28.4371,28.4099,28.4303,45000.0
2005-04-04 14:20:00,41.75,41.77,41.73,41.76,108800.0,28.4303,28.4439,28.4167,28.4371,108800.0
2005-04-04 14:30:00,41.76,41.76,41.74,41.76,59900.0,28.4371,28.4371,28.4235,28.4371,59900.0
2005-04-04 14:40:00,41.76,41.77,41.75,41.75,45200.0,28.4371,28.4439,28.4303,28.4303,45200.0
2005-04-04 14:50:00,41.75,41.8,41.75,41.79,90400.0,28.4303,28.4644,28.4303,28.4575,90400.0
2005-04-04 15:00:00,41.79,41.79,41.73,41.77,67000.0,28.4575,28.4575,28.4167,28.4439,67000.0
2005-04-04 15:10:00,41.76,41.78,41.75,41.77,104800.0,28.4371,28.4507,28.4303,28.4439,104800.0
2005-04-04 15:20:00,41.77,41.8,41.76,41.79,86500.0,28.4439,28.4644,28.4371,28.4575,86500.0
2005-04-04 15:30:00,41.79,41.8,41.79,41.8,61500.0,28.4575,28.4644,28.4575,28.4644,61500.0
2005-04-04 15:40:00,41.8,41.82,41.79,41.8,162400.0,28.4644,28.478,28.4575,28.4644,162400.0
2005-04-04 15:50:00,41.81,41.81,41.75,41.8,256700.0,28.4712,28.4712,28.4303,28.4644,256700.0
2005-04-05 09:30:00,41.91,42.32,41.91,42.27,198400.0,28.5393,28.8185,28.5393,28.7844,198400.0
2005-04-05 09:40:00,42.3,42.3,42.14,42.22,137700.0,28.8048,28.8048,28.6959,28.7504,137700.0
2005-04-05 09:50:00,42.24,42.34,42.16,42.2,98600.0,28.764,28.8321,28.7095,28.7367,98600.0
2005-04-05 10:00:00,42.19,42.25,42.15,42.15,61100.0,28.7299,28.7708,28.7027,28.7027,61100.0
2005-04-05 10:10:00,42.14,42.16,42.01,42.02,72500.0,28.6959,28.7095,28.6074,28.6142,72500.0
2005-04-05 10:20:00,42.02,42.04,41.95,41.95,128100.0,28.6142,28.6278,28.5665,28.5665,128100.0
2005-04-05 10:30:00,41.95,41.99,41.93,41.95,87000.0,28.5665,28.5937,28.5529,28.5665,87000.0
2005-04-05 10:40:00,41.95,42.03,41.95,41.99,69600.0,28.5665,28.621,28.5665,28.5937,69600.0
2005-04-05 10:50:00,42.0,42.0,41.88,41.93,57700.0,28.6005,28.6005,28.5188,28.5529,57700.0
2005-04-05 11:00:00,41.93,41.95,41.91,41.95,32600.0,28.5529,28.5665,28.5393,28.5665,32600.0
2005-04-05 11:10:00,41.95,42.01,41.93,41.96,36900.0,28.5665,28.6074,28.5529,28.5733,36900.0
2005-04-05 11:20:00,41.96,42.03,41.95,41.96,23800.0,28.5733,28.621,28.5665,28.5733,23800.0
2005-04-05 11:30:00,41.96,41.97,41.9,41.9,34800.0,28.5733,28.5801,28.5325,28.5325,34800.0
2005-04-05 11:40:00,41.9,41.96,41.9,41.92,27900.0,28.5325,28.5733,28.5325,28.5461,27900.0
2005-04-05 11:50:00,41.91,41.92,41.82,41.85,70700.0,28.5393,28.5461,28.478,28.4984,70700.0
2005-04-05 12:00:00,41.85,41.94,41.84,41.94,51800.0,28.4984,28.5597,28.4916,28.5597,51800.0
2005-04-05 12:10:00,41.94,41.94,41.86,41.9,40500.0,28.5597,28.5597,28.5052,28.5325,40500.0
2005-04-05 12:20:00,41.91,41.91,41.87,41.9,17600.0,28.5393,28.5393,28.512,28.5325,17600.0
2005-04-05 12:30:00,41.9,41.91,41.87,41.89,16400.0,28.5325,28.5393,28.512,28.5256,16400.0
2005-04-05 12:40:00,41.89,41.9,41.87,41.88,12400.0,28.5256,28.5325,28.512,28.5188,12400.0
2005-04-05 12:50:00,41.89,41.92,41.87,41.9,25700.0,28.5256,28.5461,28.512,28.5325,25700.0
2005-04-05 13:00:00,41.9,41.93,41.9,41.9,18400.0,28.5325,28.5529,28.5325,28.5325,18400.0
2005-04-05 13:10:00,41.9,41.93,41.87,41.89,22200.0,28.5325,28.5529,28.512,28.5256,22200.0
2005-04-05 13:20:00,41.88,41.89,41.84,41.87,24600.0,28.5188,28.5256,28.4916,28.512,24600.0
2005-04-05 13:30:00,41.87,41.9,41.86,41.89,29100.0,28.512,28.5325,28.5052,28.5256,29100.0
2005-04-05 13:40:00,41.89,41.94,41.88,41.92,25300.0,28.5256,28.5597,28.5188,28.5461,25300.0
2005-04-05 13:50:00,41.94,41.95,41.9,41.9,24400.0,28.5597,28.5665,28.5325,28.5325,24400.0
2005-04-05 14:00:00,41.9,41.93,41.86,41.88,22500.0,28.5325,28.5529,28.5052,28.5188,22500.0
2005-04-05 14:10:00,41.88,41.88,41.78,41.85,59000.0,28.5188,28.5188,28.4507,28.4984,59000.0
2005-04-05 14:20:00,41.85,41.87,41.8,41.85,35700.0,28.4984,28.512,28.4644,28.4984,35700.0
2005-04-05 14:30:00,41.84,41.86,41.8,41.82,27100.0,28.4916,28.5052,28.4644,28.478,27100.0
2005-04-05 14:40:00,41.82,41.87,41.81,41.85,22500.0,28.478,28.512,28.4712,28.4984,22500.0
2005-04-05 14:50:00,41.84,41.85,41.8,41.83,41200.0,28.4916,28.4984,28.4644,28.4848,41200.0
2005-04-05 15:00:00,41.82,41.87,41.8,41.85,52800.0,28.478,28.512,28.4644,28.4984,52800.0
2005-04-05 15:10:00,41.83,41.84,41.74,41.75,39100.0,28.4848,28.4916,28.4235,28.4303,39100.0
2005-04-05 15:20:00,41.75,41.8,41.75,41.77,71700.0,28.4303,28.4644,28.4303,28.4439,71700.0
2005-04-05 15:30:00,41.78,41.84,41.77,41.77,122300.0,28.4507,28.4916,28.4439,28.4439,122300.0
2005-04-05 15:40:00,41.77,41.77,41.66,41.69,149100.0,28.4439,28.4439,28.369,28.3895,149100.0
2005-04-05 15:50:00,41.7,41.8,41.69,41.76,166900.0,28.3963,28.4644,28.3895,28.4371,166900.0
2005-04-06 09:30:00,42.04,42.1,41.95,42.05,150700.0,28.6278,28.6686,28.5665,28.6346,150700.0
2005-04-06 09:40:00,42.07,42.08,41.97,41.99,53000.0,28.6482,28.655,28.5801,28.5937,53000.0
2005-04-06 09:50:00,41.99,42.08,41.98,42.04,82100.0,28.5937,28.655,28.5869,28.6278,82100.0
2005-04-06 10:00:00,42.05,42.14,42.0,42.05,79300.0,28.6346,28.6959,28.6005,28.6346,79300.0
2005-04-06 10:10:00,42.05,42.09,42.0,42.0,61300.0,28.6346,28.6618,28.6005,28.6005,61300.0
2005-04-06 10:20:00,42.0,42.01,41.87,41.9,70000.0,28.6005,28.6074,28.512,28.5325,70000.0
2005-04-06 10:30:00,41.89,41.98,41.81,41.85,45600.0,28.5256,28.5869,28.4712,28.4984,45600.0
2005-04-06 10:40:00,41.84,41.89,41.78,41.78,43800.0,28.4916,28.5256,28.4507,28.4507,43800.0
2005-04-06 10:50:00,41.77,41.91,41.75,41.9,48400.0,28.4439,28.5393,28.4303,28.5325,48400.0
2005-04-06 11:00:00,41.89,41.9,41.84,41.86,62900.0,28.5256,28.5325,28.4916,28.5052,62900.0
2005-04-06 11:10:00,41.88,41.88,41.83,41.85,45200.0,28.5188,28.5188,28.4848,28.4984,45200.0
2005-04-06 11:20:00,41.85,42.05,41.84,41.97,83800.0,28.4984,28.6346,28.4916,28.5801,83800.0
2005-04-06 11:30:00,41.96,41.98,41.92,41.96,52200.0,28.5733,28.5869,28.5461,28.5733,52200.0
2005-04-06 11:40:00,41.96,42.1,41.95,42.09,55900.0,28.5733,28.6686,28.5665,28.6618,55900.0
2005-04-06 11:50:00,42.08,42.29,42.08,42.2,116200.0,28.655,28.798,28.655,28.7367,116200.0
2005-04-06 12:00:00,42.19,42.22,42.07,42.13,87500.0,28.7299,28.7504,28.6482,28.6891,87500.0
2005-04-06 12:10:00,42.12,42.23,42.07,42.21,100100.0,28.6823,28.7572,28.6482,28.7436,100100.0
2005-04-06 12:20:00,42.2,42.33,42.2,42.29,109700.0,28.7367,28.8253,28.7367,28.798,109700.0
2005-04-06 12:30:00,42.28,42.37,42.26,42.31,68500.0,28.7912,28.8525,28.7776,28.8116,68500.0
2005-04-06 12:40:00,42.29,42.42,42.25,42.25,75700.0,28.798,28.8866,28.7708,28.7708,75700.0
2005-04-06 12:50:00,42.24,42.27,42.18,42.26,73600.0,28.764,28.7844,28.7231,28.7776,73600.0
2005-04-06 13:00:00,42.25,42.3,42.19,42.28,52800.0,28.7708,28.8048,28.7299,28.7912,52800.0
2005-04-06 13:10:00,42.28,42.29,42.19,42.19,31100.0,28.7912,28.798,28.7299,28.7299,31100.0
2005-04-06 13:20:00,42.2,42.23,42.15,42.15,45600.0,28.7367,28.7572,28.7027,28.7027,45600.0
2005-04-06 13:30:00,42.14,42.16,42.13,42.14,28500.0,28.6959,28.7095,28.6891,28.6959,28500.0
2005-04-06 13:40:00,42.14,42.25,42.12,42.16,42800.0,28.6959,28.7708,28.6823,28.7095,42800.0
2005-04-06 13:50:00,42.15,42.24,42.11,42.24,71500.0,28.7027,28.764,28.6755,28.764,71500.0
2005-04-06 14:00:00,42.23,42.29,42.19,42.21,69000.0,28.7572,28.798,28.7299,28.7436,69000.0
2005-04-06 14:10:00,42.21,42.25,42.18,42.18,37000.0,28.7436,28.7708,28.7231,28.7231,37000.0
2005-04-06 14:20:00,42.18,42.2,42.15,42.17,23700.0,28.7231,28.7367,28.7027,28.7163,23700.0
2005-04-06 14:30:00,42.17,42.18,42.12,42.13,24000.0,28.7163,28.7231,28.6823,28.6891,24000.0
2005-04-06 14:40:00,42.14,42.18,42.12,42.14,20400.0,28.6959,28.7231,28.6823,28.6959,20400.0
2005-04-06 14:50:00,42.13,42.2,42.12,42.12,34400.0,28.6891,28.7367,28.6823,28.6823,34400.0
2005-04-06 15:00:00,42.12,42.16,42.12,42.16,36600.0,28.6823,28.7095,28.6823,28.7095,36600.0
2005-04-06 15:10:00,42.16,42.18,42.15,42.16,26300.0,28.7095,28.7231,28.7027,28.7095,26300.0
2005-04-06 15:20:00,42.16,42.17,42.11,42.13,39300.0,28.7095,28.7163,28.6755,28.6891,39300.0
2005-04-06 15:30:00,42.13,42.2,42.1,42.19,77200.0,28.6891,28.7367,28.6686,28.7299,77200.0
2005-04-06 15:40:00,42.2,42.24,42.1,42.11,68400.0,28.7367,28.764,28.6686,28.6755,68400.0
2005-04-06 15:50:00,42.11,42.15,42.1,42.11,104900.0,28.6755,28.7027,28.6686,28.6755,104900.0
2005-04-07 09:30:00,42.23,42.54,42.23,42.5,190700.0,28.7572,28.9683,28.7572,28.941,190700.0
2005-04-07 09:40:00,42.55,42.55,42.35,42.37,96700.0,28.9751,28.9751,28.8389,28.8525,96700.0
2005-04-07 09:50:00,42.39,42.5,42.37,42.44,73500.0,28.8661,28.941,28.8525,28.9002,73500.0
2005-04-07 10:00:00,42.45,42.46,42.21,42.25,97500.0,28.907,28.9138,28.7436,28.7708,97500.0
2005-04-07 10:10:00,42.26,42.38,42.25,42.35,37800.0,28.7776,28.8593,28.7708,28.8389,37800.0
2005-04-07 10:20:00,42.35,42.37,42.31,42.33,34700.0,28.8389,28.8525,28.8116,28.8253,34700.0
2005-04-07 10:30:00,42.33,42.43,42.31,42.37,71700.0,28.8253,28.8934,28.8116,28.8525,71700.0
2005-04-07 10:40:00,42.35,42.4,42.3,42.3,43900.0,28.8389,28.8729,28.8048,28.8048,43900.0
2005-04-07 10:50:00,42.28,42.29,42.18,42.2,87200.0,28.7912,28.798,28.7231,28.7367,87200.0
2005-04-07 11:00:00,42.2,42.28,42.19,42.2,36700.0,28.7367,28.7912,28.7299,28.7367,36700.0
2005-04-07 11:10:00,42.2,42.25,42.18,42.24,37500.0,28.7367,28.7708,28.7231,28.764,37500.0
2005-04-07 11:20:00,42.23,42.33,42.21,42.32,45000.0,28.7572,28.8253,28.7436,28.8185,45000.0
2005-04-07 11:30:00,42.32,42.36,42.28,42.29,37300.0,28.8185,28.8457,28.7912,28.798,37300.0
2005-04-07 11:40:00,42.27,42.34,42.27,42.31,28500.0,28.7844,28.8321,28.7844,28.8116,28500.0
2005-04-07 11:50:00,42.3,42.31,42.24,42.26,19000.0,28.8048,28.8116,28.764,28.7776,19000.0
2005-04-07 12:00:00,42.26,42.29,42.26,42.28,23400.0,28.7776,28.798,28.7776,28.7912,23400.0
2005-04-07 12:10:00,42.28,42.4,42.28,42.37,39800.0,28.7912,28.8729,28.7912,28.8525,39800.0
2005-04-07 12:20:00,42.36,42.42,42.31,42.42,21100.0,28.8457,28.8866,28.8116,28.8866,21100.0
2005-04-07 12:30:00,42.42,42.45,42.37,42.4,58300.0,28.8866,28.907,28.8525,28.8729,58300.0
2005-04-07 12:40:00,42.39,42.41,42.26,42.28,73300.0,28.8661,28.8797,28.7776,28.7912,73300.0
2005-04-07 12:50:00,42.28,42.29,42.25,42.26,15500.0,28.7912,28.798,28.7708,28.7776,15500.0
2005-04-07 13:00:00,42.26,42.26,42.19,42.19,43900.0,28.7776,28.7776,28.7299,28.7299,43900.0
2005-04-07 13:10:00,42.19,42.21,42.04,42.06,68100.0,28.7299,28.7436,28.6278,28.6414,68100.0
2005-04-07 13:20:00,42.04,42.07,41.98,42.05,65400.0,28.6278,28.6482,28.5869,28.6346,65400.0
2005-04-07 13:30:00,42.05,42.08,41.99,42.08,38500.0,28.6346,28.655,28.5937,28.655,38500.0
2005-04-07 13:40:00,42.09,42.13,42.04,42.09,31200.0,28.6618,28.6891,28.6278,28.6618,31200.0
2005-04-07 13:50:00,42.09,42.09,42.04,42.08,28400.0,28.6618,28.6618,28.6278,28.655,28400.0
2005-04-07 14:00:00,42.08,42.19,42.08,42.17,30800.0,28.655,28.7299,28.655,28.7163,30800.0
2005-04-07 14:10:00,42.17,42.18,42.11,42.18,27400.0,28.7163,28.7231,28.6755,28.7231,27400.0
2005-04-07 14:20:00,42.16,42.18,42.12,42.14,13200.0,28.7095,28.7231,28.6823,28.6959,13200.0
2005-04-07 14:30:00,42.14,42.19,42.09,42.15,33400.0,28.6959,28.7299,28.6618,28.7027,33400.0
2005-04-07 14:40:00,42.14,42.25,42.08,42.21,41800.0,28.6959,28.7708,28.655,28.7436,41800.0
2005-04-07 14:50:00,42.21,42.21,42.15,42.16,15700.0,28.7436,28.7436,28.7027,28.7095,15700.0
2005-04-07 15:00:00,42.16,42.23,42.14,42.18,39800.0,28.7095,28.7572,28.6959,28.7231,39800.0
2005-04-07 15:10:00,42.17,42.28,42.16,42.23,38700.0,28.7163,28.7912,28.7095,28.7572,38700.0
2005-04-07 15:20:00,42.23,42.24,42.18,42.21,40200.0,28.7572,28.764,28.7231,28.7436,40200.0
2005-04-07 15:30:00,42.22,42.24,42.2,42.2,25900.0,28.7504,28.764,28.7367,28.7367,25900.0
2005-04-07 15:40:00,42.21,42.25,42.14,42.22,74400.0,28.7436,28.7708,28.6959,28.7504,74400.0
2005-04-07 15:50:00,42.23,42.27,42.18,42.18,182600.0,28.7572,28.7844,28.7231,28.7231,182600.0
2005-04-08 09:30:00,42.09,42.2,42.04,42.14,115900.0,28.6618,28.7367,28.6278,28.6959,115900.0
2005-04-08 09:40:00,42.15,42.2,42.06,42.13,61400.0,28.7027,28.7367,28.6414,28.6891,61400.0
2005-04-08 09:50:00,42.13,42.14,42.02,42.04,67500.0,28.6891,28.6959,28.6142,28.6278,67500.0
2005-04-08 10:00:00,42.04,42.15,42.0,42.12,143500.0,28.6278,28.7027,28.6005,28.6823,143500.0
2005-04-08 10:10:00,42.12,42.17,42.09,42.13,25200.0,28.6823,28.7163,28.6618,28.6891,25200.0
2005-04-08 10:20:00,42.13,42.13,41.97,41.98,64400.0,28.6891,28.6891,28.5801,28.5869,64400.0
2005-04-08 10:30:00,41.97,41.98,41.76,41.85,112600.0,28.5801,28.5869,28.4371,28.4984,112600.0
2005-04-08 10:40:00,41.82,41.96,41.82,41.94,141200.0,28.478,28.5733,28.478,28.5597,141200.0
2005-04-08 10:50:00,41.94,42.22,41.88,42.17,152900.0,28.5597,28.7504,28.5188,28.7163,152900.0
2005-04-08 11:00:00,42.18,42.22,42.13,42.16,63100.0,28.7231,28.7504,28.6891,28.7095,63100.0
2005-04-08 11:10:00,42.16,42.36,42.16,42.35,94400.0,28.7095,28.8457,28.7095,28.8389,94400.0
2005-04-08 11:20:00,42.35,42.42,42.31,42.33,91900.0,28.8389,28.8866,28.8116,28.8253,91900.0
2005-04-08 11:30:00,42.32,42.36,42.3,42.35,39900.0,28.8185,28.8457,28.8048,28.8389,39900.0
2005-04-08 11:40:00,42.35,42.4,42.3,42.36,56800.0,28.8389,28.8729,28.8048,28.8457,56800.0
2005-04-08 11:50:00,42.38,42.41,42.27,42.39,78900.0,28.8593,28.8797,28.7844,28.8661,78900.0
2005-04-08 12:00:00,42.4,42.45,42.31,42.34,57200.0,28.8729,28.907,28.8116,28.8321,57200.0
2005-04-08 12:10:00,42.35,42.45,42.33,42.33,50300.0,28.8389,28.907,28.8253,28.8253,50300.0
2005-04-08 12:20:00,42.33,42.33,42.25,42.28,34200.0,28.8253,28.8253,28.7708,28.7912,34200.0
2005-04-08 12:30:00,42.28,42.33,42.26,42.29,42800.0,28.7912,28.8253,28.7776,28.798,42800.0
2005-04-08 12:40:00,42.3,42.36,42.3,42.33,20200.0,28.8048,28.8457,28.8048,28.8253,20200.0
2005-04-08 12:50:00,42.32,42.36,42.21,42.24,30200.0,28.8185,28.8457,28.7436,28.764,30200.0
2005-04-08 13:00:00,42.24,42.28,42.24,42.24,26200.0,28.764,28.7912,28.764,28.764,26200.0
2005-04-08 13:10:00,42.23,42.29,42.21,42.21,29200.0,28.7572,28.798,28.7436,28.7436,29200.0
2005-04-08 13:20:00,42.24,42.25,42.19,42.19,69200.0,28.764,28.7708,28.7299,28.7299,69200.0
2005-04-08 13:30:00,42.2,42.26,42.18,42.24,26800.0,28.7367,28.7776,28.7231,28.764,26800.0
2005-04-08 13:40:00,42.24,42.27,42.15,42.16,26700.0,28.764,28.7844,28.7027,28.7095,26700.0
2005-04-08 13:50:00,42.17,42.17,42.11,42.12,21900.0,28.7163,28.7163,28.6755,28.6823,21900.0
2005-04-08 14:00:00,42.12,42.16,42.09,42.12,60700.0,28.6823,28.7095,28.6618,28.6823,60700.0
2005-04-08 14:10:00,42.09,42.15,42.06,42.07,31600.0,28.6618,28.7027,28.6414,28.6482,31600.0
2005-04-08 14:20:00,42.06,42.09,42.01,42.01,12600.0,28.6414,28.6618,28.6074,28.6074,12600.0
2005-04-08 14:30:00,42.01,42.09,42.01,42.04,37800.0,28.6074,28.6618,28.6074,28.6278,37800.0
2005-04-08 14:40:00,42.03,42.05,42.0,42.04,19100.0,28.621,28.6346,28.6005,28.6278,19100.0
2005-04-08 14:50:00,42.04,42.06,42.03,42.04,30800.0,28.6278,28.6414,28.621,28.6278,30800.0
2005-04-08 15:00:00,42.05,42.05,42.02,42.03,24900.0,28.6346,28.6346,28.6142,28.621,24900.0
2005-04-08 15:10:00,42.02,42.05,41.98,42.01,45900.0,28.6142,28.6346,28.5869,28.6074,45900.0
2005-04-08 15:20:00,42.02,42.07,42.01,42.02,53800.0,28.6142,28.6482,28.6074,28.6142,53800.0
2005-04-08 15:30:00,42.02,42.06,42.0,42.02,79000.0,28.6142,28.6414,28.6005,28.6142,79000.0
2005-04-08 15:40:00,42.02,42.04,42.01,42.03,41000.0,28.6142,28.6278,28.6074,28.621,41000.0
2005-04-08 15:50:00,42.02,42.03,41.93,41.94,134200.0,28.6142,28.621,28.5529,28.5597,134200.0
2005-04-11 09:30:00,42.29,42.3,42.15,42.25,208200.0,28.798,28.8048,28.7027,28.7708,208200.0
2005-04-11 09:40:00,42.25,42.25,42.06,42.1,200400.0,28.7708,28.7708,28.6414,28.6686,200400.0
2005-04-11 09:50:00,42.1,42.36,42.06,42.32,100600.0,28.6686,28.8457,28.6414,28.8185,100600.0
2005-04-11 10:00:00,42.31,42.32,42.15,42.24,83800.0,28.8116,28.8185,28.7027,28.764,83800.0
2005-04-11 10:10:00,42.22,42.26,42.14,42.15,89500.0,28.7504,28.7776,28.6959,28.7027,89500.0
2005-04-11 10:20:00,42.14,42.15,42.06,42.1,108300.0,28.6959,28.7027,28.6414,28.6686,108300.0
2005-04-11 10:30:00,42.1,42.14,42.08,42.1,61800.0,28.6686,28.6959,28.655,28.6686,61800.0
2005-04-11 10:40:00,42.1,42.12,42.09,42.12,58000.0,28.6686,28.6823,28.6618,28.6823,58000.0
2005-04-11 10:50:00,42.12,42.12,42.08,42.11,62100.0,28.6823,28.6823,28.655,28.6755,62100.0
2005-04-11 11:00:00,42.12,42.16,42.1,42.12,81700.0,28.6823,28.7095,28.6686,28.6823,81700.0
2005-04-11 11:10:00,42.13,42.13,42.06,42.09,46300.0,28.6891,28.6891,28.6414,28.6618,46300.0
2005-04-11 11:20:00,42.07,42.08,42.03,42.05,66400.0,28.6482,28.655,28.621,28.6346,66400.0
2005-04-11 11:30:00,42.05,42.13,42.04,42.12,73200.0,28.6346,28.6891,28.6278,28.6823,73200.0
2005-04-11 11:40:00,42.11,42.11,41.97,41.98,65800.0,28.6755,28.6755,28.5801,28.5869,65800.0
2005-04-11 11:50:00,41.98,41.99,41.9,41.93,68700.0,28.5869,28.5937,28.5325,28.5529,68700.0
2005-04-11 12:00:00,41.95,42.02,41.95,42.0,43300.0,28.5665,28.6142,28.5665,28.6005,43300.0
2005-04-11 12:10:00,42.0,42.05,41.94,41.94,31700.0,28.6005,28.6346,28.5597,28.5597,31700.0
2005-04-11 12:20:00,41.95,41.98,41.94,41.98,25800.0,28.5665,28.5869,28.5597,28.5869,25800.0
2005-04-11 12:30:00,41.98,42.0,41.94,41.95,23600.0,28.5869,28.6005,28.5597,28.5665,23600.0
2005-04-11 12:40:00,41.96,41.96,41.93,41.95,21900.0,28.5733,28.5733,28.5529,28.5665,21900.0
2005-04-11 12:50:00,41.95,41.98,41.88,41.89,71200.0,28.5665,28.5869,28.5188,28.5256,71200.0
2005-04-11 13:00:00,41.89,41.95,41.86,41.89,39100.0,28.5256,28.5665,28.5052,28.5256,39100.0
2005-04-11 13:10:00,41.87,41.89,41.83,41.84,43200.0,28.512,28.5256,28.4848,28.4916,43200.0
2005-04-11 13:20:00,41.84,41.86,41.8,41.85,44900.0,28.4916,28.5052,28.4644,28.4984,44900.0
2005-04-11 13:30:00,41.84,41.84,41.78,41.8,67700.0,28.4916,28.4916,28.4507,28.4644,67700.0
2005-04-11 13:40:00,41.8,41.83,41.77,41.81,49000.0,28.4644,28.4848,28.4439,28.4712,49000.0
2005-04-11 13:50:00,41.81,41.84,41.79,41.82,24200.0,28.4712,28.4916,28.4575,28.478,24200.0
2005-04-11 14:00:00,41.83,41.86,41.82,41.83,26700.0,28.4848,28.5052,28.478,28.4848,26700.0
2005-04-11 14:10:00,41.84,41.86,41.82,41.85,82900.0,28.4916,28.5052,28.478,28.4984,82900.0
2005-04-11 14:20:00,41.86,41.86,41.78,41.79,27700.0,28.5052,28.5052,28.4507,28.4575,27700.0
2005-04-11 14:30:00,41.8,41.89,41.79,41.82,30500.0,28.4644,28.5256,28.4575,28.478,30500.0
2005-04-11 14:40:00,41.83,41.91,41.83,41.89,54200.0,28.4848,28.5393,28.4848,28.5256,54200.0
2005-04-11 14:50:00,41.89,41.89,41.79,41.82,25700.0,28.5256,28.5256,28.4575,28.478,25700.0
2005-04-11 15:00:00,41.82,41.83,41.78,41.78,30600.0,28.478,28.4848,28.4507,28.4507,30600.0
2005-04-11 15:10:00,41.78,41.79,41.74,41.78,55100.0,28.4507,28.4575,28.4235,28.4507,55100.0
2005-04-11 15:20:00,41.78,41.82,41.77,41.78,37900.0,28.4507,28.478,28.4439,28.4507,37900.0
2005-04-11 15:30:00,41.78,41.82,41.76,41.79,83800.0,28.4507,28.478,28.4371,28.4575,83800.0
2005-04-11 15:40:00,41.8,41.83,41.78,41.81,126300.0,28.4644,28.4848,28.4507,28.4712,126300.0
2005-04-11 15:50:00,41.82,41.86,41.78,41.84,162800.0,28.478,28.5052,28.4507,28.4916,162800.0
2005-04-12 09:30:00,41.8,41.8,41.65,41.66,131000.0,28.4644,28.4644,28.3622,28.369,131000.0
2005-04-12 09:40:00,41.67,41.87,41.67,41.82,99800.0,28.3758,28.512,28.3758,28.478,99800.0
2005-04-12 09:50:00,41.8,41.94,41.76,41.83,103800.0,28.4644,28.5597,28.4371,28.4848,103800.0
2005-04-12 10:00:00,41.82,41.87,41.68,41.68,70700.0,28.478,28.512,28.3826,28.3826,70700.0
2005-04-12 10:10:00,41.66,41.69,41.57,41.58,118300.0,28.369,28.3895,28.3077,28.3145,118300.0
2005-04-12 10:20:00,41.57,41.69,41.54,41.55,110400.0,28.3077,28.3895,28.2873,28.2941,110400.0
2005-04-12 10:30:00,41.55,41.56,41.34,41.34,146900.0,28.2941,28.3009,28.1511,28.1511,146900.0
2005-04-12 10:40:00,41.34,41.39,41.23,41.27,166100.0,28.1511,28.1852,28.0762,28.1034,166100.0
2005-04-12 10:50:00,41.3,41.48,41.27,41.43,80100.0,28.1239,28.2464,28.1034,28.2124,80100.0
2005-04-12 11:00:00,41.41,41.45,41.36,41.43,151400.0,28.1988,28.226,28.1647,28.2124,151400.0
2005-04-12 11:10:00,41.42,41.44,41.36,41.43,56900.0,28.2056,28.2192,28.1647,28.2124,56900.0
2005-04-12 11:20:00,41.44,41.46,41.41,41.42,31100.0,28.2192,28.2328,28.1988,28.2056,31100.0
2005-04-12 11:30:00,41.41,41.42,41.28,41.29,73700.0,28.1988,28.2056,28.1103,28.1171,73700.0
2005-04-12 11:40:00,41.28,41.3,41.28,41.29,76300.0,28.1103,28.1239,28.1103,28.1171,76300.0
2005-04-12 11:50:00,41.29,41.29,41.12,41.15,130600.0,28.1171,28.1171,28.0013,28.0217,130600.0
2005-04-12 12:00:00,41.15,41.23,41.15,41.15,46900.0,28.0217,28.0762,28.0217,28.0217,46900.0
2005-04-12 12:10:00,41.15,41.15,41.09,41.1,92900.0,28.0217,28.0217,27.9809,27.9877,92900.0
2005-04-12 12:20:00,41.09,41.13,41.08,41.11,94100.0,27.9809,28.0081,27.9741,27.9945,94100.0
2005-04-12 12:30:00,41.1,41.18,41.1,41.15,57300.0,27.9877,28.0422,27.9877,28.0217,57300.0
2005-04-12 12:40:00,41.14,41.22,41.13,41.21,46100.0,28.0149,28.0694,28.0081,28.0626,46100.0
2005-04-12 12:50:00,41.21,41.26,41.21,41.25,42000.0,28.0626,28.0966,28.0626,28.0898,42000.0
2005-04-12 13:00:00,41.24,41.24,41.21,41.22,40100.0,28.083,28.083,28.0626,28.0694,40100.0
2005-04-12 13:10:00,41.22,41.3,41.21,41.3,49400.0,28.0694,28.1239,28.0626,28.1239,49400.0
2005-04-12 13:20:00,41.29,41.3,41.23,41.23,42400.0,28.1171,28.1239,28.0762,28.0762,42400.0
2005-04-12 13:30:00,41.23,41.23,41.12,41.12,44200.0,28.0762,28.0762,28.0013,28.0013,44200.0
2005-04-12 13:40:00,41.11,41.16,41.09,41.14,45500.0,27.9945,28.0285,27.9809,28.0149,45500.0
2005-04-12 13:50:00,41.14,41.24,41.14,41.22,54400.0,28.0149,28.083,28.0149,28.0694,54400.0
2005-04-12 14:00:00,41.21,41.42,41.19,41.42,176900.0,28.0626,28.2056,28.049,28.2056,176900.0
2005-04-12 14:10:00,41.43,41.49,41.35,41.41,189600.0,28.2124,28.2533,28.1579,28.1988,189600.0
2005-04-12 14:20:00,41.42,41.53,41.41,41.53,134900.0,28.2056,28.2805,28.1988,28.2805,134900.0
2005-04-12 14:30:00,41.51,41.55,41.47,41.51,107700.0,28.2669,28.2941,28.2396,28.2669,107700.0
2005-04-12 14:40:00,41.51,41.67,41.51,41.66,118300.0,28.2669,28.3758,28.2669,28.369,118300.0
2005-04-12 14:50:00,41.66,41.72,41.65,41.67,90500.0,28.369,28.4099,28.3622,28.3758,90500.0
2005-04-12 15:00:00,41.69,41.79,41.67,41.7,59000.0,28.3895,28.4575,28.3758,28.3963,59000.0
2005-04-12 15:10:00,41.69,41.74,41.66,41.73,170600.0,28.3895,28.4235,28.369,28.4167,170600.0
2005-04-12 15:20:00,41.73,41.77,41.71,41.77,139500.0,28.4167,28.4439,28.4031,28.4439,139500.0
2005-04-12 15:30:00,41.79,41.92,41.78,41.9,181800.0,28.4575,28.5461,28.4507,28.5325,181800.0
2005-04-12 15:40:00,41.9,41.91,41.8,41.84,194100.0,28.5325,28.5393,28.4644,28.4916,194100.0
2005-04-12 15:50:00,41.85,41.86,41.75,41.85,203100.0,28.4984,28.5052,28.4303,28.4984,203100.0
2005-04-13 09:30:00,41.84,41.84,41.51,41.67,220700.0,28.4916,28.4916,28.2669,28.3758,220700.0
2005-04-13 09:40:00,41.68,41.93,41.57,41.81,114100.0,28.3826,28.5529,28.3077,28.4712,114100.0
2005-04-13 09:50:00,41.84,41.89,41.74,41.89,77000.0,28.4916,28.5256,28.4235,28.5256,77000.0
2005-04-13 10:00:00,41.88,41.92,41.83,41.87,100500.0,28.5188,28.5461,28.4848,28.512,100500.0
2005-04-13 10:10:00,41.86,42.08,41.83,42.06,131400.0,28.5052,28.655,28.4848,28.6414,131400.0
2005-04-13 10:20:00,42.06,42.07,41.96,41.98,158200.0,28.6414,28.6482,28.5733,28.5869,158200.0
2005-04-13 10:30:00,41.97,42.0,41.7,41.73,98000.0,28.5801,28.6005,28.3963,28.4167,98000.0
2005-04-13 10:40:00,41.73,41.82,41.67,41.68,108800.0,28.4167,28.478,28.3758,28.3826,108800.0
2005-04-13 10:50:00,41.68,41.8,41.66,41.71,72100.0,28.3826,28.4644,28.369,28.4031,72100.0
2005-04-13 11:00:00,41.71,41.72,41.63,41.65,48400.0,28.4031,28.4099,28.3486,28.3622,48400.0
2005-04-13 11:10:00,41.65,41.77,41.63,41.7,77300.0,28.3622,28.4439,28.3486,28.3963,77300.0
2005-04-13 11:20:00,41.69,41.93,41.67,41.93,162400.0,28.3895,28.5529,28.3758,28.5529,162400.0
2005-04-13 11:30:00,41.94,42.08,41.92,41.94,134100.0,28.5597,28.655,28.5461,28.5597,134100.0
2005-04-13 11:40:00,41.95,42.0,41.94,41.98,55900.0,28.5665,28.6005,28.5597,28.5869,55900.0
2005-04-13 11:50:00,41.99,42.0,41.9,41.91,74600.0,28.5937,28.6005,28.5325,28.5393,74600.0
2005-04-13 12:00:00,41.91,41.96,41.9,41.95,47100.0,28.5393,28.5733,28.5325,28.5665,47100.0
2005-04-13 12:10:00,41.95,41.95,41.77,41.77,50100.0,28.5665,28.5665,28.4439,28.4439,50100.0
2005-04-13 12:20:00,41.75,41.87,41.74,41.85,36200.0,28.4303,28.512,28.4235,28.4984,36200.0
2005-04-13 12:30:00,41.83,41.83,41.76,41.83,25300.0,28.4848,28.4848,28.4371,28.4848,25300.0
2005-04-13 12:40:00,41.81,41.85,41.74,41.85,34700.0,28.4712,28.4984,28.4235,28.4984,34700.0
2005-04-13 12:50:00,41.85,41.88,41.82,41.86,25200.0,28.4984,28.5188,28.478,28.5052,25200.0
2005-04-13 13:00:00,41.86,41.86,41.76,41.77,33700.0,28.5052,28.5052,28.4371,28.4439,33700.0
2005-04-13 13:10:00,41.76,41.78,41.69,41.7,45300.0,28.4371,28.4507,28.3895,28.3963,45300.0
2005-04-13 13:20:00,41.7,41.72,41.57,41.69,67400.0,28.3963,28.4099,28.3077,28.3895,67400.0
2005-04-13 13:30:00,41.68,41.72,41.65,41.67,46900.0,28.3826,28.4099,28.3622,28.3758,46900.0
2005-04-13 13:40:00,41.67,41.7,41.5,41.5,43500.0,28.3758,28.3963,28.2601,28.2601,43500.0
2005-04-13 13:50:00,41.5,41.52,41.35,41.45,133900.0,28.2601,28.2737,28.1579,28.226,133900.0
2005-04-13 14:00:00,41.44,41.53,41.42,41.43,48400.0,28.2192,28.2805,28.2056,28.2124,48400.0
2005-04-13 14:10:00,41.43,41.43,41.3,41.33,57800.0,28.2124,28.2124,28.1239,28.1443,57800.0
2005-04-13 14:20:00,41.32,41.44,41.27,41.38,98900.0,28.1375,28.2192,28.1034,28.1784,98900.0
2005-04-13 14:30:00,41.38,41.39,41.32,41.32,28000.0,28.1784,28.1852,28.1375,28.1375,28000.0
2005-04-13 14:40:00,41.33,41.36,41.31,41.36,49400.0,28.1443,28.1647,28.1307,28.1647,49400.0
2005-04-13 14:50:00,41.35,41.38,41.32,41.33,41400.0,28.1579,28.1784,28.1375,28.1443,41400.0
2005-04-13 15:00:00,41.33,41.37,41.25,41.27,61800.0,28.1443,28.1715,28.0898,28.1034,61800.0
2005-04-13 15:10:00,41.27,41.39,41.25,41.38,108200.0,28.1034,28.1852,28.0898,28.1784,108200.0
2005-04-13 15:20:00,41.38,41.38,41.32,41.33,62000.0,28.1784,28.1784,28.1375,28.1443,62000.0
2005-04-13 15:30:00,41.33,41.44,41.33,41.4,106400.0,28.1443,28.2192,28.1443,28.192,106400.0
2005-04-13 15:40:00,41.4,41.48,41.4,41.48,139900.0,28.192,28.2464,28.192,28.2464,139900.0
2005-04-13 15:50:00,41.46,41.48,41.39,41.44,273600.0,28.2328,28.2464,28.1852,28.2192,273600.0
2005-04-14 09:30:00,40.9,41.02,40.62,40.65,270600.0,27.8515,27.9332,27.6608,27.6812,270600.0
2005-04-14 09:40:00,40.64,40.66,40.44,40.45,234700.0,27.6744,27.6881,27.5382,27.5451,234700.0
2005-04-14 09:50:00,40.45,40.58,40.38,40.57,316100.0,27.5451,27.6336,27.4974,27.6268,316100.0
2005-04-14 10:00:00,40.57,40.57,40.48,40.5,230600.0,27.6268,27.6268,27.5655,27.5791,230600.0
2005-04-14 10:10:00,40.5,40.59,40.4,40.56,161300.0,27.5791,27.6404,27.511,27.62,161300.0
2005-04-14 10:20:00,40.56,40.74,40.56,40.65,177500.0,27.62,27.7425,27.62,27.6812,177500.0
2005-04-14 10:30:00,40.65,40.65,40.51,40.56,192200.0,27.6812,27.6812,27.5859,27.62,192200.0
2005-04-14 10:40:00,40.57,40.69,40.53,40.66,133800.0,27.6268,27.7085,27.5995,27.6881,133800.0
2005-04-14 10:50:00,40.66,40.78,40.63,40.78,144100.0,27.6881,27.7698,27.6676,27.7698,144100.0
2005-04-14 11:00:00,40.78,40.79,40.72,40.77,119200.0,27.7698,27.7766,27.7289,27.763,119200.0
2005-04-14 11:10:00,40.77,40.88,40.71,40.72,111200.0,27.763,27.8379,27.7221,27.7289,111200.0
2005-04-14 11:20:00,40.72,40.72,40.58,40.64,116600.0,27.7289,27.7289,27.6336,27.6744,116600.0
2005-04-14 11:30:00,40.63,40.65,40.55,40.62,72500.0,27.6676,27.6812,27.6131,27.6608,72500.0
2005-04-14 11:40:00,40.63,40.63,40.51,40.51,79200.0,27.6676,27.6676,27.5859,27.5859,79200.0
2005-04-14 11:50:00,40.51,40.8,40.5,40.54,84000.0,27.5859,27.7834,27.5791,27.6063,84000.0
2005-04-14 12:00:00,40.54,40.56,40.5,40.51,75500.0,27.6063,27.62,27.5791,27.5859,75500.0
2005-04-14 12:10:00,40.51,40.55,40.5,40.52,131200.0,27.5859,27.6131,27.5791,27.5927,131200.0
2005-04-14 12:20:00,40.52,40.52,40.5,40.5,71800.0,27.5927,27.5927,27.5791,27.5791,71800.0
2005-04-14 12:30:00,40.5,40.52,40.5,40.5,85500.0,27.5791,27.5927,27.5791,27.5791,85500.0
2005-04-14 12:40:00,40.51,40.51,40.5,40.5,155400.0,27.5859,27.5859,27.5791,27.5791,155400.0
2005-04-14 12:50:00,40.5,40.55,40.49,40.54,144900.0,27.5791,27.6131,27.5723,27.6063,144900.0
2005-04-14 13:00:00,40.54,40.55,40.5,40.51,104100.0,27.6063,27.6131,27.5791,27.5859,104100.0
2005-04-14 13:10:00,40.5,40.51,40.33,40.33,235900.0,27.5791,27.5859,27.4633,27.4633,235900.0
2005-04-14 13:20:00,40.35,40.39,40.3,40.3,110700.0,27.477,27.5042,27.4429,27.4429,110700.0
2005-04-14 13:30:00,40.37,40.37,40.21,40.22,145800.0,27.4906,27.4906,27.3816,27.3884,145800.0
2005-04-14 13:40:00,40.2,40.23,40.05,40.05,244600.0,27.3748,27.3952,27.2727,27.2727,244600.0
2005-04-14 13:50:00,40.04,40.05,39.8,39.99,436800.0,27.2659,27.2727,27.1024,27.2318,436800.0
2005-04-14 14:00:00,40.0,40.1,39.8,40.08,156000.0,27.2386,27.3067,27.1024,27.2931,156000.0
2005-04-14 14:10:00,40.08,40.2,40.04,40.19,127700.0,27.2931,27.3748,27.2659,27.368,127700.0
2005-04-14 14:20:00,40.18,40.33,40.18,40.28,179500.0,27.3612,27.4633,27.3612,27.4293,179500.0
2005-04-14 14:30:00,40.28,40.29,40.12,40.19,144800.0,27.4293,27.4361,27.3203,27.368,144800.0
2005-04-14 14:40:00,40.19,40.2,40.13,40.2,99100.0,27.368,27.3748,27.3271,27.3748,99100.0
2005-04-14 14:50:00,40.2,40.27,40.18,40.19,143600.0,27.3748,27.4225,27.3612,27.368,143600.0
2005-04-14 15:00:00,40.19,40.19,40.07,40.12,137500.0,27.368,27.368,27.2863,27.3203,137500.0
2005-04-14 15:10:00,40.1,40.12,39.99,40.03,167000.0,27.3067,27.3203,27.2318,27.259,167000.0
2005-04-14 15:20:00,40.03,40.11,40.0,40.1,112700.0,27.259,27.3135,27.2386,27.3067,112700.0
2005-04-14 15:30:00,40.09,40.19,40.09,40.14,105200.0,27.2999,27.368,27.2999,27.334,105200.0
2005-04-14 15:40:00,40.14,40.16,40.09,40.1,272600.0,27.334,27.3476,27.2999,27.3067,272600.0
2005-04-14 15:50:00,40.1,40.24,40.08,40.21,494400.0,27.3067,27.4021,27.2931,27.3816,494400.0
2005-04-15 09:30:00,40.5,40.5,40.04,40.09,252400.0,27.5791,27.5791,27.2659,27.2999,252400.0
2005-04-15 09:40:00,40.06,40.4,40.0,40.33,183900.0,27.2795,27.511,27.2386,27.4633,183900.0
2005-04-15 09:50:00,40.33,40.45,40.26,40.45,150700.0,27.4633,27.5451,27.4157,27.5451,150700.0
2005-04-15 10:00:00,40.44,40.64,40.44,40.51,143500.0,27.5382,27.6744,27.5382,27.5859,143500.0
2005-04-15 10:10:00,40.54,40.55,40.44,40.5,118700.0,27.6063,27.6131,27.5382,27.5791,118700.0
2005-04-15 10:20:00,40.5,40.69,40.49,40.68,277700.0,27.5791,27.7085,27.5723,27.7017,277700.0
2005-04-15 10:30:00,40.67,40.76,40.64,40.72,184400.0,27.6949,27.7562,27.6744,27.7289,184400.0
2005-04-15 10:40:00,40.72,40.72,40.65,40.66,131400.0,27.7289,27.7289,27.6812,27.6881,131400.0
2005-04-15 10:50:00,40.65,40.74,40.64,40.74,92400.0,27.6812,27.7425,27.6744,27.7425,92400.0
2005-04-15 11:00:00,40.73,40.74,40.52,40.6,101100.0,27.7357,27.7425,27.5927,27.6472,101100.0
2005-04-15 11:10:00,40.58,40.74,40.51,40.73,98800.0,27.6336,27.7425,27.5859,27.7357,98800.0
2005-04-15 11:20:00,40.73,40.74,40.54,40.55,91600.0,27.7357,27.7425,27.6063,27.6131,91600.0
2005-04-15 11:30:00,40.54,40.57,40.45,40.45,68800.0,27.6063,27.6268,27.5451,27.5451,68800.0
2005-04-15 11:40:00,40.45,40.45,40.31,40.41,103300.0,27.5451,27.5451,27.4497,27.5178,103300.0
2005-04-15 11:50:00,40.41,40.48,40.4,40.45,74300.0,27.5178,27.5655,27.511,27.5451,74300.0
2005-04-15 12:00:00,40.45,40.58,40.37,40.57,96500.0,27.5451,27.6336,27.4906,27.6268,96500.0
2005-04-15 12:10:00,40.57,40.6,40.47,40.5,89300.0,27.6268,27.6472,27.5587,27.5791,89300.0
2005-04-15 12:20:00,40.5,40.5,40.43,40.45,59900.0,27.5791,27.5791,27.5314,27.5451,59900.0
2005-04-15 12:30:00,40.45,40.47,40.32,40.4,110100.0,27.5451,27.5587,27.4565,27.511,110100.0
2005-04-15 12:40:00,40.38,40.41,40.28,40.28,80200.0,27.4974,27.5178,27.4293,27.4293,80200.0
2005-04-15 12:50:00,40.28,40.28,40.1,40.2,104800.0,27.4293,27.4293,27.3067,27.3748,104800.0
2005-04-15 13:00:00,40.2,40.28,40.17,40.27,82500.0,27.3748,27.4293,27.3544,27.4225,82500.0
2005-04-15 13:10:00,40.27,40.33,40.26,40.27,51600.0,27.4225,27.4633,27.4157,27.4225,51600.0
2005-04-15 13:20:00,40.27,40.36,40.26,40.33,139000.0,27.4225,27.4838,27.4157,27.4633,139000.0
2005-04-15 13:30:00,40.33,40.37,40.3,40.36,68500.0,27.4633,27.4906,27.4429,27.4838,68500.0
2005-04-15 13:40:00,40.36,40.4,40.21,40.22,50600.0,27.4838,27.511,27.3816,27.3884,50600.0
2005-04-15 13:50:00,40.23,40.24,40.18,40.18,42300.0,27.3952,27.4021,27.3612,27.3612,42300.0
2005-04-15 14:00:00,40.19,40.2,40.11,40.11,130800.0,27.368,27.3748,27.3135,27.3135,130800.0
2005-04-15 14:10:00,40.1,40.17,40.01,40.16,95400.0,27.3067,27.3544,27.2454,27.3476,95400.0
2005-04-15 14:20:00,40.16,40.2,40.15,40.15,63100.0,27.3476,27.3748,27.3408,27.3408,63100.0
2005-04-15 14:30:00,40.15,40.18,40.03,40.04,58000.0,27.3408,27.3612,27.259,27.2659,58000.0
2005-04-15 14:40:00,40.04,40.05,39.96,39.97,87600.0,27.2659,27.2727,27.2114,27.2182,87600.0
2005-04-15 14:50:00,39.97,39.98,39.87,39.97,114600.0,27.2182,27.225,27.1501,27.2182,114600.0
2005-04-15 15:00:00,39.97,40.0,39.84,39.9,117600.0,27.2182,27.2386,27.1297,27.1705,117600.0
2005-04-15 15:10:00,39.91,40.04,39.9,39.95,117200.0,27.1773,27.2659,27.1705,27.2046,117200.0
2005-04-15 15:20:00,39.96,39.97,39.89,39.91,95100.0,27.2114,27.2182,27.1637,27.1773,95100.0
2005-04-15 15:30:00,39.92,39.97,39.9,39.93,144500.0,27.1841,27.2182,27.1705,27.191,144500.0
2005-04-15 15:40:00,39.93,39.94,39.78,39.79,156600.0,27.191,27.1978,27.0888,27.0956,156600.0
2005-04-15 15:50:00,39.78,39.85,39.6,39.8,340900.0,27.0888,27.1365,26.9662,27.1024,340900.0
2005-04-18 09:30:00,39.8,40.16,39.8,40.13,303600.0,27.1024,27.3476,27.1024,27.3271,303600.0
2005-04-18 09:40:00,40.13,40.4,40.06,40.39,219800.0,27.3271,27.511,27.2795,27.5042,219800.0
2005-04-18 09:50:00,40.4,40.62,40.28,40.48,279900.0,27.511,27.6608,27.4293,27.5655,279900.0
2005-04-18 10:00:00,40.45,40.65,40.41,40.65,267300.0,27.5451,27.6812,27.5178,27.6812,267300.0
2005-04-18 10:10:00,40.65,40.7,40.59,40.67,203400.0,27.6812,27.7153,27.6404,27.6949,203400.0
2005-04-18 10:20:00,40.68,40.69,40.58,40.59,115900.0,27.7017,27.7085,27.6336,27.6404,115900.0
2005-04-18 10:30:00,40.59,40.68,40.57,40.65,189800.0,27.6404,27.7017,27.6268,27.6812,189800.0
2005-04-18 10:40:00,40.64,40.65,40.5,40.53,137400.0,27.6744,27.6812,27.5791,27.5995,137400.0
2005-04-18 10:50:00,40.53,40.64,40.51,40.63,90800.0,27.5995,27.6744,27.5859,27.6676,90800.0
2005-04-18 11:00:00,40.64,40.89,40.64,40.84,156600.0,27.6744,27.8447,27.6744,27.8106,156600.0
2005-04-18 11:10:00,40.84,40.87,40.74,40.78,147300.0,27.8106,27.8311,27.7425,27.7698,147300.0
2005-04-18 11:20:00,40.79,40.88,40.78,40.88,104300.0,27.7766,27.8379,27.7698,27.8379,104300.0
2005-04-18 11:30:00,40.87,40.9,40.83,40.84,89300.0,27.8311,27.8515,27.8038,27.8106,89300.0
2005-04-18 11:40:00,40.85,40.93,40.8,40.91,117600.0,27.8174,27.8719,27.7834,27.8583,117600.0
2005-04-18 11:50:00,40.91,40.92,40.84,40.84,54500.0,27.8583,27.8651,27.8106,27.8106,54500.0
2005-04-18 12:00:00,40.84,40.84,40.66,40.68,123300.0,27.8106,27.8106,27.6881,27.7017,123300.0
2005-04-18 12:10:00,40.68,40.73,40.66,40.66,76800.0,27.7017,27.7357,27.6881,27.6881,76800.0
2005-04-18 12:20:00,40.67,40.74,40.64,40.69,49500.0,27.6949,27.7425,27.6744,27.7085,49500.0
2005-04-18 12:30:00,40.7,40.78,40.68,40.74,40000.0,27.7153,27.7698,27.7017,27.7425,40000.0
2005-04-18 12:40:00,40.75,40.76,40.68,40.69,66700.0,27.7493,27.7562,27.7017,27.7085,66700.0
2005-04-18 12:50:00,40.69,40.78,40.63,40.75,77000.0,27.7085,27.7698,27.6676,27.7493,77000.0
2005-04-18 13:00:00,40.76,40.78,40.68,40.71,58000.0,27.7562,27.7698,27.7017,27.7221,58000.0
2005-04-18 13:10:00,40.7,40.71,40.65,40.66,47500.0,27.7153,27.7221,27.6812,27.6881,47500.0
2005-04-18 13:20:00,40.67,40.67,40.59,40.6,53900.0,27.6949,27.6949,27.6404,27.6472,53900.0
2005-04-18 13:30:00,40.59,40.67,40.59,40.65,40000.0,27.6404,27.6949,27.6404,27.6812,40000.0
2005-04-18 13:40:00,40.65,40.67,40.64,40.67,16100.0,27.6812,27.6949,27.6744,27.6949,16100.0
2005-04-18 13:50:00,40.67,40.7,40.66,40.69,14800.0,27.6949,27.7153,27.6881,27.7085,14800.0
2005-04-18 14:00:00,40.69,40.76,40.69,40.73,63300.0,27.7085,27.7562,27.7085,27.7357,63300.0
2005-04-18 14:10:00,40.75,40.76,40.71,40.74,59800.0,27.7493,27.7562,27.7221,27.7425,59800.0
2005-04-18 14:20:00,40.74,40.75,40.68,40.72,38200.0,27.7425,27.7493,27.7017,27.7289,38200.0
2005-04-18 14:30:00,40.72,40.74,40.7,40.71,47800.0,27.7289,27.7425,27.7153,27.7221,47800.0
2005-04-18 14:40:00,40.72,40.72,40.69,40.72,35300.0,27.7289,27.7289,27.7085,27.7289,35300.0
2005-04-18 14:50:00,40.72,40.75,40.71,40.75,30900.0,27.7289,27.7493,27.7221,27.7493,30900.0
2005-04-18 15:00:00,40.75,40.88,40.74,40.81,121700.0,27.7493,27.8379,27.7425,27.7902,121700.0
2005-04-18 15:10:00,40.88,40.92,40.81,40.9,142500.0,27.8379,27.8651,27.7902,27.8515,142500.0
2005-04-18 15:20:00,40.91,40.99,40.91,40.94,159000.0,27.8583,27.9128,27.8583,27.8787,159000.0
2005-04-18 15:30:00,40.94,40.95,40.82,40.82,104600.0,27.8787,27.8855,27.797,27.797,104600.0
2005-04-18 15:40:00,40.82,40.84,40.72,40.73,168700.0,27.797,27.8106,27.7289,27.7357,168700.0
2005-04-18 15:50:00,40.73,40.9,40.73,40.85,272900.0,27.7357,27.8515,27.7357,27.8174,272900.0
2005-04-19 09:30:00,40.99,41.05,40.9,40.91,179900.0,27.9128,27.9536,27.8515,27.8583,179900.0
2005-04-19 09:40:00,40.91,40.94,40.82,40.89,112500.0,27.8583,27.8787,27.797,27.8447,112500.0
2005-04-19 09:50:00,40.83,40.97,40.83,40.95,141000.0,27.8038,27.8992,27.8038,27.8855,141000.0
2005-04-19 10:00:00,40.95,41.07,40.93,41.07,145100.0,27.8855,27.9673,27.8719,27.9673,145100.0
2005-04-19 10:10:00,41.07,41.18,41.02,41.15,173700.0,27.9673,28.0422,27.9332,28.0217,173700.0
2005-04-19 10:20:00,41.2,41.41,41.17,41.35,180100.0,28.0558,28.1988,28.0353,28.1579,180100.0
2005-04-19 10:30:00,41.38,41.5,41.34,41.47,360100.0,28.1784,28.2601,28.1511,28.2396,360100.0
2005-04-19 10:40:00,41.47,41.48,41.29,41.39,172000.0,28.2396,28.2464,28.1171,28.1852,172000.0
2005-04-19 10:50:00,41.36,41.55,41.36,41.54,116900.0,28.1647,28.2941,28.1647,28.2873,116900.0
2005-04-19 11:00:00,41.54,41.74,41.48,41.73,189100.0,28.2873,28.4235,28.2464,28.4167,189100.0
2005-04-19 11:10:00,41.74,41.83,41.67,41.68,143600.0,28.4235,28.4848,28.3758,28.3826,143600.0
2005-04-19 11:20:00,41.66,41.68,41.54,41.61,134000.0,28.369,28.3826,28.2873,28.335,134000.0
2005-04-19 11:30:00,41.61,41.65,41.58,41.64,92300.0,28.335,28.3622,28.3145,28.3554,92300.0
2005-04-19 11:40:00,41.64,41.66,41.59,41.6,83800.0,28.3554,28.369,28.3214,28.3282,83800.0
2005-04-19 11:50:00,41.6,41.6,41.5,41.55,82400.0,28.3282,28.3282,28.2601,28.2941,82400.0
2005-04-19 12:00:00,41.55,41.58,41.51,41.57,57500.0,28.2941,28.3145,28.2669,28.3077,57500.0
2005-04-19 12:10:00,41.55,41.76,41.55,41.73,96600.0,28.2941,28.4371,28.2941,28.4167,96600.0
2005-04-19 12:20:00,41.73,41.76,41.68,41.74,89800.0,28.4167,28.4371,28.3826,28.4235,89800.0
2005-04-19 12:30:00,41.75,42.0,41.75,41.8,104400.0,28.4303,28.6005,28.4303,28.4644,104400.0
2005-04-19 12:40:00,41.8,41.85,41.75,41.81,45500.0,28.4644,28.4984,28.4303,28.4712,45500.0
2005-04-19 12:50:00,41.81,41.81,41.71,41.76,49000.0,28.4712,28.4712,28.4031,28.4371,49000.0
2005-04-19 13:00:00,41.76,41.79,41.72,41.75,21100.0,28.4371,28.4575,28.4099,28.4303,21100.0
2005-04-19 13:10:00,41.77,41.77,41.61,41.62,65300.0,28.4439,28.4439,28.335,28.3418,65300.0
2005-04-19 13:20:00,41.64,41.72,41.61,41.68,93700.0,28.3554,28.4099,28.335,28.3826,93700.0
2005-04-19 13:30:00,41.64,41.64,41.58,41.61,43400.0,28.3554,28.3554,28.3145,28.335,43400.0
2005-04-19 13:40:00,41.62,41.67,41.61,41.66,25800.0,28.3418,28.3758,28.335,28.369,25800.0
2005-04-19 13:50:00,41.68,41.77,41.67,41.75,51700.0,28.3826,28.4439,28.3758,28.4303,51700.0
2005-04-19 14:00:00,41.75,41.75,41.63,41.66,23500.0,28.4303,28.4303,28.3486,28.369,23500.0
2005-04-19 14:10:00,41.65,41.69,41.64,41.67,34900.0,28.3622,28.3895,28.3554,28.3758,34900.0
2005-04-19 14:20:00,41.67,41.73,41.67,41.7,44400.0,28.3758,28.4167,28.3758,28.3963,44400.0
2005-04-19 14:30:00,41.7,41.72,41.64,41.64,57800.0,28.3963,28.4099,28.3554,28.3554,57800.0
2005-04-19 14:40:00,41.64,41.67,41.61,41.65,22800.0,28.3554,28.3758,28.335,28.3622,22800.0
2005-04-19 14:50:00,41.65,41.73,41.65,41.73,37700.0,28.3622,28.4167,28.3622,28.4167,37700.0
2005-04-19 15:00:00,41.73,41.73,41.67,41.69,48500.0,28.4167,28.4167,28.3758,28.3895,48500.0
2005-04-19 15:10:00,41.69,41.75,41.69,41.74,53700.0,28.3895,28.4303,28.3895,28.4235,53700.0
2005-04-19 15:20:00,41.74,41.82,41.73,41.81,84900.0,28.4235,28.478,28.4167,28.4712,84900.0
2005-04-19 15:30:00,41.81,41.83,41.78,41.79,138600.0,28.4712,28.4848,28.4507,28.4575,138600.0
2005-04-19 15:40:00,41.79,41.8,41.7,41.72,157700.0,28.4575,28.4644,28.3963,28.4099,157700.0
2005-04-19 15:50:00,41.73,41.88,41.72,41.85,273200.0,28.4167,28.5188,28.4099,28.4984,273200.0
2005-04-20 09:30:00,41.7,41.71,41.55,41.55,172900.0,28.3963,28.4031,28.2941,28.2941,172900.0
2005-04-20 09:40:00,41.56,41.69,41.51,41.67,152400.0,28.3009,28.3895,28.2669,28.3758,152400.0
2005-04-20 09:50:00,41.68,41.77,41.65,41.72,107700.0,28.3826,28.4439,28.3622,28.4099,107700.0
2005-04-20 10:00:00,41.73,41.79,41.67,41.74,119000.0,28.4167,28.4575,28.3758,28.4235,119000.0
2005-04-20 10:10:00,41.74,41.83,41.65,41.75,101800.0,28.4235,28.4848,28.3622,28.4303,101800.0
2005-04-20 10:20:00,41.76,41.96,41.73,41.96,107100.0,28.4371,28.5733,28.4167,28.5733,107100.0
2005-04-20 10:30:00,41.97,42.1,41.93,42.06,171500.0,28.5801,28.6686,28.5529,28.6414,171500.0
2005-04-20 10:40:00,42.06,42.11,41.93,41.96,147300.0,28.6414,28.6755,28.5529,28.5733,147300.0
2005-04-20 10:50:00,41.96,42.02,41.82,41.84,96800.0,28.5733,28.6142,28.478,28.4916,96800.0
2005-04-20 11:00:00,41.84,42.06,41.83,42.03,195200.0,28.4916,28.6414,28.4848,28.621,195200.0
2005-04-20 11:10:00,42.01,42.01,41.9,41.96,68400.0,28.6074,28.6074,28.5325,28.5733,68400.0
2005-04-20 11:20:00,41.96,42.05,41.7,41.99,127800.0,28.5733,28.6346,28.3963,28.5937,127800.0
2005-04-20 11:30:00,41.97,42.0,41.83,41.86,82600.0,28.5801,28.6005,28.4848,28.5052,82600.0
2005-04-20 11:40:00,41.88,41.93,41.77,41.8,96300.0,28.5188,28.5529,28.4439,28.4644,96300.0
2005-04-20 11:50:00,41.81,41.81,41.66,41.74,71500.0,28.4712,28.4712,28.369,28.4235,71500.0
2005-04-20 12:00:00,41.73,41.79,41.66,41.71,56700.0,28.4167,28.4575,28.369,28.4031,56700.0
2005-04-20 12:10:00,41.72,41.76,41.57,41.57,84300.0,28.4099,28.4371,28.3077,28.3077,84300.0
2005-04-20 12:20:00,41.57,41.71,41.53,41.63,61600.0,28.3077,28.4031,28.2805,28.3486,61600.0
2005-04-20 12:30:00,41.63,41.65,41.58,41.59,108500.0,28.3486,28.3622,28.3145,28.3214,108500.0
2005-04-20 12:40:00,41.61,41.67,41.55,41.55,39800.0,28.335,28.3758,28.2941,28.2941,39800.0
2005-04-20 12:50:00,41.56,41.56,41.44,41.45,86100.0,28.3009,28.3009,28.2192,28.226,86100.0
2005-04-20 13:00:00,41.43,41.52,41.42,41.47,44000.0,28.2124,28.2737,28.2056,28.2396,44000.0
2005-04-20 13:10:00,41.46,41.47,41.31,41.34,180500.0,28.2328,28.2396,28.1307,28.1511,180500.0
2005-04-20 13:20:00,41.31,41.39,41.25,41.26,106600.0,28.1307,28.1852,28.0898,28.0966,106600.0
2005-04-20 13:30:00,41.26,41.28,41.18,41.26,150700.0,28.0966,28.1103,28.0422,28.0966,150700.0
2005-04-20 13:40:00,41.26,41.28,41.23,41.27,153600.0,28.0966,28.1103,28.0762,28.1034,153600.0
2005-04-20 13:50:00,41.28,41.35,41.27,41.28,51200.0,28.1103,28.1579,28.1034,28.1103,51200.0
2005-04-20 14:00:00,41.28,41.3,41.0,41.03,128500.0,28.1103,28.1239,27.9196,27.94,128500.0
2005-04-20 14:10:00,41.02,41.2,41.02,41.18,186800.0,27.9332,28.0558,27.9332,28.0422,186800.0
2005-04-20 14:20:00,41.19,41.31,41.17,41.31,155400.0,28.049,28.1307,28.0353,28.1307,155400.0
2005-04-20 14:30:00,41.29,41.31,41.21,41.24,67000.0,28.1171,28.1307,28.0626,28.083,67000.0
2005-04-20 14:40:00,41.25,41.32,41.23,41.3,66900.0,28.0898,28.1375,28.0762,28.1239,66900.0
2005-04-20 14:50:00,41.31,41.37,41.25,41.36,172000.0,28.1307,28.1715,28.0898,28.1647,172000.0
2005-04-20 15:00:00,41.36,41.44,41.31,41.37,119300.0,28.1647,28.2192,28.1307,28.1715,119300.0
2005-04-20 15:10:00,41.37,41.37,41.22,41.24,116600.0,28.1715,28.1715,28.0694,28.083,116600.0
2005-04-20 15:20:00,41.24,41.24,41.18,41.19,101600.0,28.083,28.083,28.0422,28.049,101600.0
2005-04-20 15:30:00,41.2,41.25,41.18,41.2,85300.0,28.0558,28.0898,28.0422,28.0558,85300.0
2005-04-20 15:40:00,41.19,41.2,41.04,41.2,128400.0,28.049,28.0558,27.9468,28.0558,128400.0
2005-04-20 15:50:00,41.2,41.25,41.15,41.17,162000.0,28.0558,28.0898,28.0217,28.0353,162000.0
2005-04-21 09:30:00,41.24,41.46,41.22,41.37,156300.0,28.083,28.2328,28.0694,28.1715,156300.0
2005-04-21 09:40:00,41.37,41.37,41.24,41.27,102900.0,28.1715,28.1715,28.083,28.1034,102900.0
2005-04-21 09:50:00,41.27,41.27,41.06,41.22,147200.0,28.1034,28.1034,27.9604,28.0694,147200.0
2005-04-21 10:00:00,41.22,41.44,41.17,41.18,102400.0,28.0694,28.2192,28.0353,28.0422,102400.0
2005-04-21 10:10:00,41.16,41.3,41.14,41.21,78100.0,28.0285,28.1239,28.0149,28.0626,78100.0
2005-04-21 10:20:00,41.21,41.24,41.13,41.19,79600.0,28.0626,28.083,28.0081,28.049,79600.0
2005-04-21 10:30:00,41.17,41.25,41.1,41.17,117400.0,28.0353,28.0898,27.9877,28.0353,117400.0
2005-04-21 10:40:00,41.17,41.17,41.11,41.11,90000.0,28.0353,28.0353,27.9945,27.9945,90000.0
2005-04-21 10:50:00,41.12,41.2,41.11,41.2,111200.0,28.0013,28.0558,27.9945,28.0558,111200.0
2005-04-21 11:00:00,41.19,41.23,41.09,41.13,39900.0,28.049,28.0762,27.9809,28.0081,39900.0
2005-04-21 11:10:00,41.13,41.3,41.12,41.23,91000.0,28.0081,28.1239,28.0013,28.0762,91000.0
2005-04-21 11:20:00,41.22,41.24,41.08,41.13,111400.0,28.0694,28.083,27.9741,28.0081,111400.0
2005-04-21 11:30:00,41.13,41.28,41.11,41.22,57300.0,28.0081,28.1103,27.9945,28.0694,57300.0
2005-04-21 11:40:00,41.23,41.28,41.22,41.27,31700.0,28.0762,28.1103,28.0694,28.1034,31700.0
2005-04-21 11:50:00,41.26,41.28,41.21,41.22,37500.0,28.0966,28.1103,28.0626,28.0694,37500.0
2005-04-21 12:00:00,41.21,41.24,41.11,41.17,111000.0,28.0626,28.083,27.9945,28.0353,111000.0
2005-04-21 12:10:00,41.17,41.2,41.12,41.15,89900.0,28.0353,28.0558,28.0013,28.0217,89900.0
2005-04-21 12:20:00,41.15,41.15,40.89,40.91,146500.0,28.0217,28.0217,27.8447,27.8583,146500.0
2005-04-21 12:30:00,41.12,41.13,40.75,40.8,150900.0,28.0013,28.0081,27.7493,27.7834,150900.0
2005-04-21 12:40:00,40.8,41.13,40.6,40.7,143800.0,27.7834,28.0081,27.6472,27.7153,143800.0
2005-04-21 12:50:00,40.7,41.12,40.67,40.69,90800.0,27.7153,28.0013,27.6949,27.7085,90800.0
2005-04-21 13:00:00,40.69,40.83,40.66,40.78,131000.0,27.7085,27.8038,27.6881,27.7698,131000.0
2005-04-21 13:10:00,40.79,40.82,40.77,40.79,57700.0,27.7766,27.797,27.763,27.7766,57700.0
2005-04-21 13:20:00,40.79,40.86,40.73,40.77,89600.0,27.7766,27.8242,27.7357,27.763,89600.0
2005-04-21 13:30:00,40.76,40.88,40.76,40.84,65400.0,27.7562,27.8379,27.7562,27.8106,65400.0
2005-04-21 13:40:00,40.84,40.87,40.79,40.82,61100.0,27.8106,27.8311,27.7766,27.797,61100.0
2005-04-21 13:50:00,40.81,40.88,40.81,40.85,43500.0,27.7902,27.8379,27.7902,27.8174,43500.0
2005-04-21 14:00:00,40.85,40.89,40.81,40.88,36000.0,27.8174,27.8447,27.7902,27.8379,36000.0
2005-04-21 14:10:00,40.89,40.97,40.85,40.85,64400.0,27.8447,27.8992,27.8174,27.8174,64400.0
2005-04-21 14:20:00,40.85,40.9,40.85,40.89,75800.0,27.8174,27.8515,27.8174,27.8447,75800.0
2005-04-21 14:30:00,40.88,40.88,40.84,40.85,63900.0,27.8379,27.8379,27.8106,27.8174,63900.0
2005-04-21 14:40:00,40.85,40.91,40.85,40.89,80300.0,27.8174,27.8583,27.8174,27.8447,80300.0
2005-04-21 14:50:00,40.89,40.9,40.75,40.75,108100.0,27.8447,27.8515,27.7493,27.7493,108100.0
2005-04-21 15:00:00,40.74,40.79,40.65,40.72,204200.0,27.7425,27.7766,27.6812,27.7289,204200.0
2005-04-21 15:10:00,40.72,40.75,40.65,40.71,113500.0,27.7289,27.7493,27.6812,27.7221,113500.0
2005-04-21 15:20:00,40.72,40.88,40.7,40.87,100100.0,27.7289,27.8379,27.7153,27.8311,100100.0
2005-04-21 15:30:00,40.85,40.88,40.77,40.87,124900.0,27.8174,27.8379,27.763,27.8311,124900.0
2005-04-21 15:40:00,40.87,40.87,40.73,40.74,146800.0,27.8311,27.8311,27.7357,27.7425,146800.0
2005-04-21 15:50:00,40.74,40.85,40.73,40.81,197500.0,27.7425,27.8174,27.7357,27.7902,197500.0
2005-04-22 09:30:00,41.02,41.11,41.02,41.11,210800.0,27.9332,27.9945,27.9332,27.9945,210800.0
2005-04-22 09:40:00,41.11,41.3,41.09,41.25,134100.0,27.9945,28.1239,27.9809,28.0898,134100.0
2005-04-22 09:50:00,41.25,41.27,41.1,41.16,89300.0,28.0898,28.1034,27.9877,28.0285,89300.0
2005-04-22 10:00:00,41.14,41.21,41.1,41.16,103000.0,28.0149,28.0626,27.9877,28.0285,103000.0
2005-04-22 10:10:00,41.16,41.2,41.14,41.17,90100.0,28.0285,28.0558,28.0149,28.0353,90100.0
2005-04-22 10:20:00,41.18,41.18,41.1,41.13,90700.0,28.0422,28.0422,27.9877,28.0081,90700.0
2005-04-22 10:30:00,41.13,41.16,41.07,41.16,63200.0,28.0081,28.0285,27.9673,28.0285,63200.0
2005-04-22 10:40:00,41.16,41.23,41.14,41.22,100500.0,28.0285,28.0762,28.0149,28.0694,100500.0
2005-04-22 10:50:00,41.21,41.27,41.17,41.27,162300.0,28.0626,28.1034,28.0353,28.1034,162300.0
2005-04-22 11:00:00,41.26,41.29,41.16,41.23,93100.0,28.0966,28.1171,28.0285,28.0762,93100.0
2005-04-22 11:10:00,41.25,41.27,41.21,41.22,107900.0,28.0898,28.1034,28.0626,28.0694,107900.0
2005-04-22 11:20:00,41.21,41.23,41.08,41.1,110700.0,28.0626,28.0762,27.9741,27.9877,110700.0
2005-04-22 11:30:00,41.1,41.13,41.06,41.1,98900.0,27.9877,28.0081,27.9604,27.9877,98900.0
2005-04-22 11:40:00,41.1,41.2,40.95,40.96,87000.0,27.9877,28.0558,27.8855,27.8923,87000.0
2005-04-22 11:50:00,40.96,40.96,40.9,40.93,122400.0,27.8923,27.8923,27.8515,27.8719,122400.0
2005-04-22 12:00:00,40.94,40.95,40.8,40.83,100600.0,27.8787,27.8855,27.7834,27.8038,100600.0
2005-04-22 12:10:00,40.83,40.86,40.72,40.77,65600.0,27.8038,27.8242,27.7289,27.763,65600.0
2005-04-22 12:20:00,40.77,40.86,40.75,40.81,91200.0,27.763,27.8242,27.7493,27.7902,91200.0
2005-04-22 12:30:00,40.81,40.86,40.77,40.85,57700.0,27.7902,27.8242,27.763,27.8174,57700.0
2005-04-22 12:40:00,40.85,40.9,40.82,40.88,54700.0,27.8174,27.8515,27.797,27.8379,54700.0
2005-04-22 12:50:00,40.87,40.93,40.73,40.79,70400.0,27.8311,27.8719,27.7357,27.7766,70400.0
2005-04-22 13:00:00,40.8,40.88,40.75,40.84,40600.0,27.7834,27.8379,27.7493,27.8106,40600.0
2005-04-22 13:10:00,40.84,40.85,40.76,40.78,52800.0,27.8106,27.8174,27.7562,27.7698,52800.0
2005-04-22 13:20:00,40.78,40.83,40.75,40.82,33100.0,27.7698,27.8038,27.7493,27.797,33100.0
2005-04-22 13:30:00,40.82,40.83,40.75,40.78,55700.0,27.797,27.8038,27.7493,27.7698,55700.0
2005-04-22 13:40:00,40.79,40.8,40.72,40.74,42300.0,27.7766,27.7834,27.7289,27.7425,42300.0
2005-04-22 13:50:00,40.74,40.85,40.72,40.73,48700.0,27.7425,27.8174,27.7289,27.7357,48700.0
2005-04-22 14:00:00,40.72,40.8,40.72,40.79,43900.0,27.7289,27.7834,27.7289,27.7766,43900.0
2005-04-22 14:10:00,40.8,40.8,40.75,40.77,44300.0,27.7834,27.7834,27.7493,27.763,44300.0
2005-04-22 14:20:00,40.77,40.78,40.7,40.72,51700.0,27.763,27.7698,27.7153,27.7289,51700.0
2005-04-22 14:30:00,40.72,40.73,40.63,40.63,68000.0,27.7289,27.7357,27.6676,27.6676,68000.0
2005-04-22 14:40:00,40.63,40.7,40.34,40.36,191400.0,27.6676,27.7153,27.4701,27.4838,191400.0
2005-04-22 14:50:00,40.36,40.59,40.35,40.54,156900.0,27.4838,27.6404,27.477,27.6063,156900.0
2005-04-22 15:00:00,40.54,40.7,40.53,40.59,129800.0,27.6063,27.7153,27.5995,27.6404,129800.0
2005-04-22 15:10:00,40.59,40.59,40.4,40.46,99500.0,27.6404,27.6404,27.511,27.5519,99500.0
2005-04-22 15:20:00,40.46,40.53,40.4,40.44,98000.0,27.5519,27.5995,27.511,27.5382,98000.0
2005-04-22 15:30:00,40.43,40.57,40.42,40.56,184500.0,27.5314,27.6268,27.5246,27.62,184500.0
2005-04-22 15:40:00,40.56,40.69,40.55,40.65,221200.0,27.62,27.7085,27.6131,27.6812,221200.0
2005-04-22 15:50:00,40.65,40.84,40.65,40.74,315700.0,27.6812,27.8106,27.6812,27.7425,315700.0
2005-04-25 09:30:00,40.7,40.74,40.6,40.66,169500.0,27.7153,27.7425,27.6472,27.6881,169500.0
2005-04-25 09:40:00,40.67,40.67,40.54,40.6,88200.0,27.6949,27.6949,27.6063,27.6472,88200.0
2005-04-25 09:50:00,40.6,40.6,40.25,40.38,152700.0,27.6472,27.6472,27.4089,27.4974,152700.0
2005-04-25 10:00:00,40.35,40.4,40.19,40.24,117400.0,27.477,27.511,27.368,27.4021,117400.0
2005-04-25 10:10:00,40.2,40.41,40.2,40.31,88100.0,27.3748,27.5178,27.3748,27.4497,88100.0
2005-04-25 10:20:00,40.3,40.49,40.29,40.4,95600.0,27.4429,27.5723,27.4361,27.511,95600.0
2005-04-25 10:30:00,40.4,40.45,40.37,40.4,108500.0,27.511,27.5451,27.4906,27.511,108500.0
2005-04-25 10:40:00,40.41,40.64,40.41,40.55,105800.0,27.5178,27.6744,27.5178,27.6131,105800.0
2005-04-25 10:50:00,40.5,40.66,40.45,40.56,102300.0,27.5791,27.6881,27.5451,27.62,102300.0
2005-04-25 11:00:00,40.56,40.62,40.5,40.51,92500.0,27.62,27.6608,27.5791,27.5859,92500.0
2005-04-25 11:10:00,40.51,40.59,40.47,40.57,77800.0,27.5859,27.6404,27.5587,27.6268,77800.0
2005-04-25 11:20:00,40.57,40.7,40.57,40.65,129600.0,27.6268,27.7153,27.6268,27.6812,129600.0
2005-04-25 11:30:00,40.66,40.8,40.59,40.8,100100.0,27.6881,27.7834,27.6404,27.7834,100100.0
2005-04-25 11:40:00,40.78,40.93,40.75,40.8,168000.0,27.7698,27.8719,27.7493,27.7834,168000.0
2005-04-25 11:50:00,40.8,40.85,40.76,40.79,64100.0,27.7834,27.8174,27.7562,27.7766,64100.0
2005-04-25 12:00:00,40.79,40.81,40.73,40.74,44900.0,27.7766,27.7902,27.7357,27.7425,44900.0
2005-04-25 12:10:00,40.73,40.73,40.6,40.6,52200.0,27.7357,27.7357,27.6472,27.6472,52200.0
2005-04-25 12:20:00,40.6,40.7,40.53,40.7,49900.0,27.6472,27.7153,27.5995,27.7153,49900.0
2005-04-25 12:30:00,40.7,40.76,40.7,40.75,57500.0,27.7153,27.7562,27.7153,27.7493,57500.0
2005-04-25 12:40:00,40.75,40.76,40.65,40.65,42800.0,27.7493,27.7562,27.6812,27.6812,42800.0
2005-04-25 12:50:00,40.65,40.68,40.6,40.6,45500.0,27.6812,27.7017,27.6472,27.6472,45500.0
2005-04-25 13:00:00,40.58,40.64,40.54,40.59,41200.0,27.6336,27.6744,27.6063,27.6404,41200.0
2005-04-25 13:10:00,40.59,40.72,40.57,40.68,41400.0,27.6404,27.7289,27.6268,27.7017,41400.0
2005-04-25 13:20:00,40.67,40.76,40.65,40.72,28000.0,27.6949,27.7562,27.6812,27.7289,28000.0
2005-04-25 13:30:00,40.71,40.79,40.7,40.79,54900.0,27.7221,27.7766,27.7153,27.7766,54900.0
2005-04-25 13:40:00,40.76,40.76,40.71,40.74,60600.0,27.7562,27.7562,27.7221,27.7425,60600.0
2005-04-25 13:50:00,40.75,40.75,40.64,40.68,30900.0,27.7493,27.7493,27.6744,27.7017,30900.0
2005-04-25 14:00:00,40.67,40.69,40.63,40.68,38400.0,27.6949,27.7085,27.6676,27.7017,38400.0
2005-04-25 14:10:00,40.69,40.76,40.66,40.66,27300.0,27.7085,27.7562,27.6881,27.6881,27300.0
2005-04-25 14:20:00,40.66,40.69,40.63,40.63,25200.0,27.6881,27.7085,27.6676,27.6676,25200.0
2005-04-25 14:30:00,40.66,40.67,40.6,40.64,21400.0,27.6881,27.6949,27.6472,27.6744,21400.0
2005-04-25 14:40:00,40.63,40.73,40.63,40.73,29100.0,27.6676,27.7357,27.6676,27.7357,29100.0
2005-04-25 14:50:00,40.74,40.74,40.63,40.63,32900.0,27.7425,27.7425,27.6676,27.6676,32900.0
2005-04-25 15:00:00,40.62,40.62,40.53,40.54,60900.0,27.6608,27.6608,27.5995,27.6063,60900.0
2005-04-25 15:10:00,40.55,40.63,40.55,40.63,68700.0,27.6131,27.6676,27.6131,27.6676,68700.0
2005-04-25 15:20:00,40.64,40.72,40.64,40.7,101200.0,27.6744,27.7289,27.6744,27.7153,101200.0
2005-04-25 15:30:00,40.69,40.84,40.69,40.71,94800.0,27.7085,27.8106,27.7085,27.7221,94800.0
2005-04-25 15:40:00,40.7,40.79,40.7,40.78,99000.0,27.7153,27.7766,27.7153,27.7698,99000.0
2005-04-25 15:50:00,40.79,40.92,40.78,40.89,250400.0,27.7766,27.8651,27.7698,27.8447,250400.0
2005-04-26 09:30:00,41.62,41.63,41.3,41.62,294900.0,28.3418,28.3486,28.1239,28.3418,294900.0
2005-04-26 09:40:00,41.61,41.62,41.36,41.44,141200.0,28.335,28.3418,28.1647,28.2192,141200.0
2005-04-26 09:50:00,41.44,41.45,41.32,41.39,132800.0,28.2192,28.226,28.1375,28.1852,132800.0
2005-04-26 10:00:00,41.37,41.39,41.18,41.25,144900.0,28.1715,28.1852,28.0422,28.0898,144900.0
2005-04-26 10:10:00,41.25,41.25,41.01,41.09,172000.0,28.0898,28.0898,27.9264,27.9809,172000.0
2005-04-26 10:20:00,41.07,41.08,40.81,40.81,169700.0,27.9673,27.9741,27.7902,27.7902,169700.0
2005-04-26 10:30:00,40.83,41.01,40.77,41.01,161000.0,27.8038,27.9264,27.763,27.9264,161000.0
2005-04-26 10:40:00,41.0,41.11,40.99,41.06,163400.0,27.9196,27.9945,27.9128,27.9604,163400.0
2005-04-26 10:50:00,41.07,41.07,40.9,40.91,95600.0,27.9673,27.9673,27.8515,27.8583,95600.0
2005-04-26 11:00:00,40.89,40.98,40.86,40.95,53800.0,27.8447,27.906,27.8242,27.8855,53800.0
2005-04-26 11:10:00,40.94,41.05,40.94,40.98,111700.0,27.8787,27.9536,27.8787,27.906,111700.0
2005-04-26 11:20:00,40.98,41.02,40.94,40.98,38000.0,27.906,27.9332,27.8787,27.906,38000.0
2005-04-26 11:30:00,40.98,41.08,40.97,40.97,46700.0,27.906,27.9741,27.8992,27.8992,46700.0
2005-04-26 11:40:00,40.97,40.98,40.76,40.8,45200.0,27.8992,27.906,27.7562,27.7834,45200.0
2005-04-26 11:50:00,40.79,40.81,40.69,40.78,68100.0,27.7766,27.7902,27.7085,27.7698,68100.0
2005-04-26 12:00:00,40.76,40.85,40.76,40.8,48700.0,27.7562,27.8174,27.7562,27.7834,48700.0
2005-04-26 12:10:00,40.8,40.85,40.71,40.73,40100.0,27.7834,27.8174,27.7221,27.7357,40100.0
2005-04-26 12:20:00,40.74,40.76,40.56,40.58,40400.0,27.7425,27.7562,27.62,27.6336,40400.0
2005-04-26 12:30:00,40.59,40.73,40.59,40.62,43100.0,27.6404,27.7357,27.6404,27.6608,43100.0
2005-04-26 12:40:00,40.61,40.76,40.6,40.68,70800.0,27.654,27.7562,27.6472,27.7017,70800.0
2005-04-26 12:50:00,40.7,40.71,40.61,40.63,52800.0,27.7153,27.7221,27.654,27.6676,52800.0
2005-04-26 13:00:00,40.63,40.69,40.62,40.68,57300.0,27.6676,27.7085,27.6608,27.7017,57300.0
2005-04-26 13:10:00,40.68,40.75,40.62,40.68,76800.0,27.7017,27.7493,27.6608,27.7017,76800.0
2005-04-26 13:20:00,40.68,40.69,40.6,40.6,73400.0,27.7017,27.7085,27.6472,27.6472,73400.0
2005-04-26 13:30:00,40.61,40.66,40.56,40.6,129200.0,27.654,27.6881,27.62,27.6472,129200.0
2005-04-26 13:40:00,40.59,40.67,40.59,40.64,82000.0,27.6404,27.6949,27.6404,27.6744,82000.0
2005-04-26 13:50:00,40.6,40.61,40.41,40.47,122700.0,27.6472,27.654,27.5178,27.5587,122700.0
2005-04-26 14:00:00,40.49,40.6,40.49,40.59,124400.0,27.5723,27.6472,27.5723,27.6404,124400.0
2005-04-26 14:10:00,40.59,40.59,40.48,40.49,48300.0,27.6404,27.6404,27.5655,27.5723,48300.0
2005-04-26 14:20:00,40.5,40.59,40.45,40.58,82900.0,27.5791,27.6404,27.5451,27.6336,82900.0
2005-04-26 14:30:00,40.58,40.63,40.5,40.5,150000.0,27.6336,27.6676,27.5791,27.5791,150000.0
2005-04-26 14:40:00,40.51,40.53,40.48,40.5,119100.0,27.5859,27.5995,27.5655,27.5791,119100.0
2005-04-26 14:50:00,40.52,40.54,40.48,40.49,138700.0,27.5927,27.6063,27.5655,27.5723,138700.0
2005-04-26 15:00:00,40.49,40.66,40.49,40.54,77700.0,27.5723,27.6881,27.5723,27.6063,77700.0
2005-04-26 15:10:00,40.54,40.65,40.52,40.55,84200.0,27.6063,27.6812,27.5927,27.6131,84200.0
2005-04-26 15:20:00,40.55,40.62,40.48,40.55,59300.0,27.6131,27.6608,27.5655,27.6131,59300.0
2005-04-26 15:30:00,40.55,40.59,40.52,40.54,78300.0,27.6131,27.6404,27.5927,27.6063,78300.0
2005-04-26 15:40:00,40.52,40.53,40.44,40.46,99000.0,27.5927,27.5995,27.5382,27.5519,99000.0
2005-04-26 15:50:00,40.45,40.45,40.24,40.28,290100.0,27.5451,27.5451,27.4021,27.4293,290100.0
2005-04-27 09:30:00,38.6,39.0,38.1,38.33,1237600.0,26.2853,26.5577,25.9448,26.1014,1237600.0
2005-04-27 09:40:00,38.31,38.7,38.3,38.6,752100.0,26.0878,26.3534,26.081,26.2853,752100.0
2005-04-27 09:50:00,38.58,38.58,38.25,38.33,399500.0,26.2716,26.2716,26.0469,26.1014,399500.0
2005-04-27 10:00:00,38.32,38.5,38.3,38.37,440600.0,26.0946,26.2172,26.081,26.1286,440600.0
2005-04-27 10:10:00,38.39,38.55,38.35,38.36,361900.0,26.1423,26.2512,26.115,26.1218,361900.0
2005-04-27 10:20:00,38.35,38.39,38.26,38.3,455500.0,26.115,26.1423,26.0537,26.081,455500.0
2005-04-27 10:30:00,38.31,38.39,38.12,38.13,391600.0,26.0878,26.1423,25.9584,25.9652,391600.0
2005-04-27 10:40:00,38.12,38.16,37.81,37.86,597000.0,25.9584,25.9856,25.7473,25.7814,597000.0
2005-04-27 10:50:00,37.85,37.9,37.59,37.59,494200.0,25.7745,25.8086,25.5975,25.5975,494200.0
2005-04-27 11:00:00,37.6,37.65,37.11,37.17,678900.0,25.6043,25.6383,25.2706,25.3115,678900.0
2005-04-27 11:10:00,37.17,37.36,37.1,37.27,492600.0,25.3115,25.4409,25.2638,25.3796,492600.0
2005-04-27 11:20:00,37.28,37.45,37.27,37.39,485400.0,25.3864,25.5022,25.3796,25.4613,485400.0
2005-04-27 11:30:00,37.38,37.41,37.24,37.27,434200.0,25.4545,25.4749,25.3592,25.3796,434200.0
2005-04-27 11:40:00,37.27,37.4,37.2,37.39,455900.0,25.3796,25.4681,25.3319,25.4613,455900.0
2005-04-27 11:50:00,37.39,37.48,37.38,37.44,304200.0,25.4613,25.5226,25.4545,25.4953,304200.0
2005-04-27 12:00:00,37.45,37.66,37.44,37.53,316300.0,25.5022,25.6452,25.4953,25.5566,316300.0
2005-04-27 12:10:00,37.53,37.59,37.42,37.45,225800.0,25.5566,25.5975,25.4817,25.5022,225800.0
2005-04-27 12:20:00,37.45,37.53,37.41,37.42,155300.0,25.5022,25.5566,25.4749,25.4817,155300.0
2005-04-27 12:30:00,37.42,37.55,37.38,37.53,259200.0,25.4817,25.5703,25.4545,25.5566,259200.0
2005-04-27 12:40:00,37.53,37.61,37.52,37.53,110600.0,25.5566,25.6111,25.5498,25.5566,110600.0
2005-04-27 12:50:00,37.55,37.58,37.52,37.55,74200.0,25.5703,25.5907,25.5498,25.5703,74200.0
2005-04-27 13:00:00,37.56,37.56,37.45,37.5,191100.0,25.5771,25.5771,25.5022,25.5362,191100.0
2005-04-27 13:10:00,37.5,37.64,37.5,37.63,183700.0,25.5362,25.6315,25.5362,25.6247,183700.0
2005-04-27 13:20:00,37.63,37.66,37.56,37.64,108300.0,25.6247,25.6452,25.5771,25.6315,108300.0
2005-04-27 13:30:00,37.65,37.74,37.62,37.62,137600.0,25.6383,25.6996,25.6179,25.6179,137600.0
2005-04-27 13:40:00,37.63,37.66,37.59,37.63,194000.0,25.6247,25.6452,25.5975,25.6247,194000.0
2005-04-27 13:50:00,37.63,37.68,37.6,37.6,123900.0,25.6247,25.6588,25.6043,25.6043,123900.0
2005-04-27 14:00:00,37.6,37.63,37.44,37.45,130400.0,25.6043,25.6247,25.4953,25.5022,130400.0
2005-04-27 14:10:00,37.45,37.45,37.34,37.4,210800.0,25.5022,25.5022,25.4273,25.4681,210800.0
2005-04-27 14:20:00,37.39,37.41,37.32,37.39,164500.0,25.4613,25.4749,25.4136,25.4613,164500.0
2005-04-27 14:30:00,37.38,37.44,37.35,37.42,180300.0,25.4545,25.4953,25.4341,25.4817,180300.0
2005-04-27 14:40:00,37.4,37.43,37.34,37.37,232700.0,25.4681,25.4885,25.4273,25.4477,232700.0
2005-04-27 14:50:00,37.37,37.4,37.3,37.39,223700.0,25.4477,25.4681,25.4,25.4613,223700.0
2005-04-27 15:00:00,37.4,37.4,37.35,37.36,167800.0,25.4681,25.4681,25.4341,25.4409,167800.0
2005-04-27 15:10:00,37.36,37.4,37.33,37.39,220600.0,25.4409,25.4681,25.4204,25.4613,220600.0
2005-04-27 15:20:00,37.38,37.39,37.29,37.3,295100.0,25.4545,25.4613,25.3932,25.4,295100.0
2005-04-27 15:30:00,37.31,37.32,37.26,37.32,414400.0,25.4068,25.4136,25.3728,25.4136,414400.0
2005-04-27 15:40:00,37.31,37.49,37.3,37.48,465600.0,25.4068,25.5294,25.4,25.5226,465600.0
2005-04-27 15:50:00,37.49,37.76,37.48,37.74,706100.0,25.5294,25.7133,25.5226,25.6996,706100.0
2005-04-28 09:30:00,37.35,37.4,37.02,37.07,440800.0,25.4341,25.4681,25.2093,25.2434,440800.0
2005-04-28 09:40:00,37.07,37.07,35.65,36.27,818000.0,25.2434,25.2434,24.2764,24.6986,818000.0
2005-04-28 09:50:00,36.3,36.69,36.27,36.66,719800.0,24.719,24.9846,24.6986,24.9642,719800.0
2005-04-28 10:00:00,36.7,36.71,36.5,36.57,486700.0,24.9914,24.9982,24.8552,24.9029,486700.0
2005-04-28 10:10:00,36.6,36.68,36.52,36.55,356100.0,24.9233,24.9778,24.8689,24.8893,356100.0
2005-04-28 10:20:00,36.55,36.86,36.55,36.75,315900.0,24.8893,25.1004,24.8893,25.0255,315900.0
2005-04-28 10:30:00,36.75,36.8,36.72,36.77,270500.0,25.0255,25.0595,25.0051,25.0391,270500.0
2005-04-28 10:40:00,36.76,36.87,36.74,36.87,289700.0,25.0323,25.1072,25.0187,25.1072,289700.0
2005-04-28 10:50:00,36.86,36.88,36.76,36.81,384100.0,25.1004,25.114,25.0323,25.0663,384100.0
2005-04-28 11:00:00,36.81,36.9,36.76,36.86,240800.0,25.0663,25.1276,25.0323,25.1004,240800.0
2005-04-28 11:10:00,36.86,36.86,36.76,36.79,126600.0,25.1004,25.1004,25.0323,25.0527,126600.0
2005-04-28 11:20:00,36.79,36.8,36.69,36.69,150800.0,25.0527,25.0595,24.9846,24.9846,150800.0
2005-04-28 11:30:00,36.7,36.75,36.65,36.72,171400.0,24.9914,25.0255,24.9574,25.0051,171400.0
2005-04-28 11:40:00,36.72,36.75,36.67,36.69,179500.0,25.0051,25.0255,24.971,24.9846,179500.0
2005-04-28 11:50:00,36.7,36.78,36.7,36.75,231900.0,24.9914,25.0459,24.9914,25.0255,231900.0
2005-04-28 12:00:00,36.75,36.85,36.73,36.75,142300.0,25.0255,25.0936,25.0119,25.0255,142300.0
2005-04-28 12:10:00,36.75,36.78,36.73,36.75,113700.0,25.0255,25.0459,25.0119,25.0255,113700.0
2005-04-28 12:20:00,36.74,36.84,36.73,36.82,248600.0,25.0187,25.0868,25.0119,25.0731,248600.0
2005-04-28 12:30:00,36.82,36.91,36.81,36.87,180100.0,25.0731,25.1344,25.0663,25.1072,180100.0
2005-04-28 12:40:00,36.86,36.87,36.77,36.82,283300.0,25.1004,25.1072,25.0391,25.0731,283300.0
2005-04-28 12:50:00,36.82,36.86,36.81,36.81,99500.0,25.0731,25.1004,25.0663,25.0663,99500.0
2005-04-28 13:00:00,36.82,36.87,36.79,36.86,156900.0,25.0731,25.1072,25.0527,25.1004,156900.0
2005-04-28 13:10:00,36.84,36.9,36.82,36.85,123300.0,25.0868,25.1276,25.0731,25.0936,123300.0
2005-04-28 13:20:00,36.86,36.88,36.83,36.85,84000.0,25.1004,25.114,25.08,25.0936,84000.0
2005-04-28 13:30:00,36.85,36.85,36.79,36.85,179100.0,25.0936,25.0936,25.0527,25.0936,179100.0
2005-04-28 13:40:00,36.85,36.85,36.83,36.85,78200.0,25.0936,25.0936,25.08,25.0936,78200.0
2005-04-28 13:50:00,36.84,36.88,36.84,36.85,153300.0,25.0868,25.114,25.0868,25.0936,153300.0
2005-04-28 14:00:00,36.86,36.86,36.75,36.78,148500.0,25.1004,25.1004,25.0255,25.0459,148500.0
2005-04-28 14:10:00,36.77,36.83,36.75,36.76,124000.0,25.0391,25.08,25.0255,25.0323,124000.0
2005-04-28 14:20:00,36.76,36.78,36.63,36.74,128700.0,25.0323,25.0459,24.9438,25.0187,128700.0
2005-04-28 14:30:00,36.75,36.77,36.73,36.75,140000.0,25.0255,25.0391,25.0119,25.0255,140000.0
2005-04-28 14:40:00,36.75,36.76,36.7,36.74,204800.0,25.0255,25.0323,24.9914,25.0187,204800.0
2005-04-28 14:50:00,36.74,36.74,36.63,36.69,135500.0,25.0187,25.0187,24.9438,24.9846,135500.0
2005-04-28 15:00:00,36.68,36.7,36.65,36.69,140600.0,24.9778,24.9914,24.9574,24.9846,140600.0
2005-04-28 15:10:00,36.65,36.7,36.65,36.69,128300.0,24.9574,24.9914,24.9574,24.9846,128300.0
2005-04-28 15:20:00,36.7,36.77,36.69,36.72,283800.0,24.9914,25.0391,24.9846,25.0051,283800.0
2005-04-28 15:30:00,36.72,36.85,36.72,36.79,223700.0,25.0051,25.0936,25.0051,25.0527,223700.0
2005-04-28 15:40:00,36.8,36.87,36.79,36.8,182500.0,25.0595,25.1072,25.0527,25.0595,182500.0
2005-04-28 15:50:00,36.79,36.84,36.75,36.82,300800.0,25.0527,25.0868,25.0255,25.0731,300800.0
2005-04-29 09:30:00,37.05,37.6,37.05,37.57,493300.0,25.2298,25.6043,25.2298,25.5839,493300.0
2005-04-29 09:40:00,37.57,37.57,37.4,37.42,322600.0,25.5839,25.5839,25.4681,25.4817,322600.0
2005-04-29 09:50:00,37.44,37.77,37.43,37.62,466200.0,25.4953,25.7201,25.4885,25.6179,466200.0
2005-04-29 10:00:00,37.64,37.82,37.47,37.47,262300.0,25.6315,25.7541,25.5158,25.5158,262300.0
2005-04-29 10:10:00,37.47,37.66,37.41,37.66,273400.0,25.5158,25.6452,25.4749,25.6452,273400.0
2005-04-29 10:20:00,37.65,37.74,37.62,37.64,245200.0,25.6383,25.6996,25.6179,25.6315,245200.0
2005-04-29 10:30:00,37.64,37.81,37.63,37.8,378200.0,25.6315,25.7473,25.6247,25.7405,378200.0
2005-04-29 10:40:00,37.8,37.84,37.57,37.57,217100.0,25.7405,25.7677,25.5839,25.5839,217100.0
2005-04-29 10:50:00,37.52,37.65,37.45,37.63,199100.0,25.5498,25.6383,25.5022,25.6247,199100.0
2005-04-29 11:00:00,37.64,37.69,37.56,37.67,155900.0,25.6315,25.6656,25.5771,25.652,155900.0
2005-04-29 11:10:00,37.67,37.76,37.64,37.72,140900.0,25.652,25.7133,25.6315,25.686,140900.0
2005-04-29 11:20:00,37.72,37.76,37.69,37.74,144200.0,25.686,25.7133,25.6656,25.6996,144200.0
2005-04-29 11:30:00,37.74,37.75,37.68,37.72,121100.0,25.6996,25.7064,25.6588,25.686,121100.0
2005-04-29 11:40:00,37.73,37.73,37.64,37.64,126300.0,25.6928,25.6928,25.6315,25.6315,126300.0
2005-04-29 11:50:00,37.66,37.73,37.6,37.73,190300.0,25.6452,25.6928,25.6043,25.6928,190300.0
2005-04-29 12:00:00,37.73,37.88,37.72,37.88,139700.0,25.6928,25.795,25.686,25.795,139700.0
2005-04-29 12:10:00,37.88,37.89,37.85,37.86,84700.0,25.795,25.8018,25.7745,25.7814,84700.0
2005-04-29 12:20:00,37.86,37.91,37.85,37.89,116000.0,25.7814,25.8154,25.7745,25.8018,116000.0
2005-04-29 12:30:00,37.89,38.21,37.84,38.2,253100.0,25.8018,26.0197,25.7677,26.0129,253100.0
2005-04-29 12:40:00,38.19,38.23,38.14,38.14,174700.0,26.0061,26.0333,25.972,25.972,174700.0
2005-04-29 12:50:00,38.13,38.14,38.03,38.03,99600.0,25.9652,25.972,25.8971,25.8971,99600.0
2005-04-29 13:00:00,38.03,38.15,38.0,38.09,141000.0,25.8971,25.9788,25.8767,25.938,141000.0
2005-04-29 13:10:00,38.1,38.17,38.02,38.13,180500.0,25.9448,25.9925,25.8903,25.9652,180500.0
2005-04-29 13:20:00,38.13,38.14,37.99,38.0,119500.0,25.9652,25.972,25.8699,25.8767,119500.0
2005-04-29 13:30:00,37.99,38.06,37.97,38.02,212300.0,25.8699,25.9175,25.8563,25.8903,212300.0
2005-04-29 13:40:00,38.02,38.02,37.89,37.93,99900.0,25.8903,25.8903,25.8018,25.829,99900.0
2005-04-29 13:50:00,37.92,37.95,37.9,37.91,107800.0,25.8222,25.8426,25.8086,25.8154,107800.0
2005-04-29 14:00:00,37.91,37.91,37.81,37.83,454200.0,25.8154,25.8154,25.7473,25.7609,454200.0
2005-04-29 14:10:00,37.82,37.89,37.82,37.84,109400.0,25.7541,25.8018,25.7541,25.7677,109400.0
2005-04-29 14:20:00,37.85,37.85,37.81,37.83,96400.0,25.7745,25.7745,25.7473,25.7609,96400.0
2005-04-29 14:30:00,37.83,38.03,37.83,37.98,127000.0,25.7609,25.8971,25.7609,25.8631,127000.0
2005-04-29 14:40:00,37.97,37.99,37.88,37.89,110800.0,25.8563,25.8699,25.795,25.8018,110800.0
2005-04-29 14:50:00,37.89,37.91,37.83,37.85,91600.0,25.8018,25.8154,25.7609,25.7745,91600.0
2005-04-29 15:00:00,37.85,37.86,37.79,37.81,166600.0,25.7745,25.7814,25.7337,25.7473,166600.0
2005-04-29 15:10:00,37.81,37.86,37.79,37.85,202300.0,25.7473,25.7814,25.7337,25.7745,202300.0
2005-04-29 15:20:00,37.85,37.89,37.83,37.89,194700.0,25.7745,25.8018,25.7609,25.8018,194700.0
2005-04-29 15:30:00,37.88,37.88,37.81,37.81,236900.0,25.795,25.795,25.7473,25.7473,236900.0
2005-04-29 15:40:00,37.8,37.96,37.8,37.91,181700.0,25.7405,25.8494,25.7405,25.8154,181700.0
2005-04-29 15:50:00,37.9,37.97,37.77,37.97,371500.0,25.8086,25.8563,25.7201,25.8563,371500.0
2005-05-02 09:30:00,37.85,37.86,37.46,37.65,238300.0,25.7745,25.7814,25.509,25.6383,238300.0
2005-05-02 09:40:00,37.65,37.89,37.65,37.84,143100.0,25.6383,25.8018,25.6383,25.7677,143100.0
2005-05-02 09:50:00,37.83,37.87,37.7,37.78,138700.0,25.7609,25.7882,25.6724,25.7269,138700.0
2005-05-02 10:00:00,37.79,37.82,37.64,37.66,126100.0,25.7337,25.7541,25.6315,25.6452,126100.0
2005-05-02 10:10:00,37.65,37.77,37.62,37.65,217400.0,25.6383,25.7201,25.6179,25.6383,217400.0
2005-05-02 10:20:00,37.62,37.64,37.39,37.44,209800.0,25.6179,25.6315,25.4613,25.4953,209800.0
2005-05-02 10:30:00,37.44,37.57,37.42,37.5,112300.0,25.4953,25.5839,25.4817,25.5362,112300.0
2005-05-02 10:40:00,37.51,37.62,37.51,37.61,62800.0,25.543,25.6179,25.543,25.6111,62800.0
2005-05-02 10:50:00,37.61,37.67,37.58,37.65,64300.0,25.6111,25.652,25.5907,25.6383,64300.0
2005-05-02 11:00:00,37.66,37.69,37.62,37.67,84000.0,25.6452,25.6656,25.6179,25.652,84000.0
2005-05-02 11:10:00,37.67,37.7,37.61,37.62,65300.0,25.652,25.6724,25.6111,25.6179,65300.0
2005-05-02 11:20:00,37.6,37.73,37.58,37.7,66600.0,25.6043,25.6928,25.5907,25.6724,66600.0
2005-05-02 11:30:00,37.7,37.71,37.61,37.61,51100.0,25.6724,25.6792,25.6111,25.6111,51100.0
2005-05-02 11:40:00,37.61,37.68,37.59,37.63,81200.0,25.6111,25.6588,25.5975,25.6247,81200.0
2005-05-02 11:50:00,37.61,37.7,37.6,37.68,125400.0,25.6111,25.6724,25.6043,25.6588,125400.0
2005-05-02 12:00:00,37.68,37.69,37.55,37.57,53700.0,25.6588,25.6656,25.5703,25.5839,53700.0
2005-05-02 12:10:00,37.56,37.57,37.49,37.5,31400.0,25.5771,25.5839,25.5294,25.5362,31400.0
2005-05-02 12:20:00,37.49,37.52,37.46,37.49,57800.0,25.5294,25.5498,25.509,25.5294,57800.0
2005-05-02 12:30:00,37.49,37.5,37.4,37.4,41000.0,25.5294,25.5362,25.4681,25.4681,41000.0
2005-05-02 12:40:00,37.4,37.43,37.36,37.43,50700.0,25.4681,25.4885,25.4409,25.4885,50700.0
2005-05-02 12:50:00,37.43,37.44,37.39,37.42,21800.0,25.4885,25.4953,25.4613,25.4817,21800.0
2005-05-02 13:00:00,37.43,37.43,37.39,37.39,74500.0,25.4885,25.4885,25.4613,25.4613,74500.0
2005-05-02 13:10:00,37.38,37.41,37.36,37.4,69900.0,25.4545,25.4749,25.4409,25.4681,69900.0
2005-05-02 13:20:00,37.4,37.45,37.4,37.44,34600.0,25.4681,25.5022,25.4681,25.4953,34600.0
2005-05-02 13:30:00,37.44,37.48,37.44,37.46,41600.0,25.4953,25.5226,25.4953,25.509,41600.0
2005-05-02 13:40:00,37.46,37.5,37.45,37.49,43900.0,25.509,25.5362,25.5022,25.5294,43900.0
2005-05-02 13:50:00,37.47,37.5,37.45,37.5,53100.0,25.5158,25.5362,25.5022,25.5362,53100.0
2005-05-02 14:00:00,37.5,37.54,37.45,37.53,65400.0,25.5362,25.5634,25.5022,25.5566,65400.0
2005-05-02 14:10:00,37.53,37.6,37.52,37.54,36400.0,25.5566,25.6043,25.5498,25.5634,36400.0
2005-05-02 14:20:00,37.53,37.55,37.5,37.5,68600.0,25.5566,25.5703,25.5362,25.5362,68600.0
2005-05-02 14:30:00,37.51,37.56,37.5,37.56,37200.0,25.543,25.5771,25.5362,25.5771,37200.0
2005-05-02 14:40:00,37.56,37.57,37.5,37.51,42100.0,25.5771,25.5839,25.5362,25.543,42100.0
2005-05-02 14:50:00,37.51,37.58,37.47,37.57,106200.0,25.543,25.5907,25.5158,25.5839,106200.0
2005-05-02 15:00:00,37.56,37.56,37.51,37.54,41100.0,25.5771,25.5771,25.543,25.5634,41100.0
2005-05-02 15:10:00,37.53,37.57,37.52,37.54,56900.0,25.5566,25.5839,25.5498,25.5634,56900.0
2005-05-02 15:20:00,37.53,37.55,37.51,37.54,81000.0,25.5566,25.5703,25.543,25.5634,81000.0
2005-05-02 15:30:00,37.54,37.62,37.52,37.59,98800.0,25.5634,25.6179,25.5498,25.5975,98800.0
2005-05-02 15:40:00,37.58,37.65,37.57,37.64,142400.0,25.5907,25.6383,25.5839,25.6315,142400.0
2005-05-02 15:50:00,37.63,37.73,37.63,37.73,179600.0,25.6247,25.6928,25.6247,25.6928,179600.0
2005-05-03 09:30:00,37.58,37.63,37.45,37.61,218500.0,25.5907,25.6247,25.5022,25.6111,218500.0
2005-05-03 09:40:00,37.61,37.62,37.52,37.58,90700.0,25.6111,25.6179,25.5498,25.5907,90700.0
2005-05-03 09:50:00,37.58,37.6,37.55,37.6,189000.0,25.5907,25.6043,25.5703,25.6043,189000.0
2005-05-03 10:00:00,37.6,37.64,37.55,37.59,165300.0,25.6043,25.6315,25.5703,25.5975,165300.0
2005-05-03 10:10:00,37.6,37.65,37.6,37.62,65500.0,25.6043,25.6383,25.6043,25.6179,65500.0
2005-05-03 10:20:00,37.63,37.63,37.56,37.59,93700.0,25.6247,25.6247,25.5771,25.5975,93700.0
2005-05-03 10:30:00,37.59,37.6,37.53,37.53,70500.0,25.5975,25.6043,25.5566,25.5566,70500.0
2005-05-03 10:40:00,37.53,37.58,37.51,37.56,91300.0,25.5566,25.5907,25.543,25.5771,91300.0
2005-05-03 10:50:00,37.54,37.6,37.52,37.55,50100.0,25.5634,25.6043,25.5498,25.5703,50100.0
2005-05-03 11:00:00,37.57,37.57,37.52,37.54,40900.0,25.5839,25.5839,25.5498,25.5634,40900.0
2005-05-03 11:10:00,37.52,37.56,37.52,37.56,49300.0,25.5498,25.5771,25.5498,25.5771,49300.0
2005-05-03 11:20:00,37.56,37.6,37.56,37.57,99100.0,25.5771,25.6043,25.5771,25.5839,99100.0
2005-05-03 11:30:00,37.57,37.58,37.56,37.58,35600.0,25.5839,25.5907,25.5771,25.5907,35600.0
2005-05-03 11:40:00,37.57,37.59,37.57,37.59,42500.0,25.5839,25.5975,25.5839,25.5975,42500.0
2005-05-03 11:50:00,37.58,37.6,37.57,37.59,76600.0,25.5907,25.6043,25.5839,25.5975,76600.0
2005-05-03 12:00:00,37.59,37.6,37.57,37.6,32900.0,25.5975,25.6043,25.5839,25.6043,32900.0
2005-05-03 12:10:00,37.59,37.6,37.55,37.58,99500.0,25.5975,25.6043,25.5703,25.5907,99500.0
2005-05-03 12:20:00,37.59,37.6,37.56,37.57,29400.0,25.5975,25.6043,25.5771,25.5839,29400.0
2005-05-03 12:30:00,37.57,37.59,37.56,37.58,72400.0,25.5839,25.5975,25.5771,25.5907,72400.0
2005-05-03 12:40:00,37.57,37.6,37.56,37.57,203300.0,25.5839,25.6043,25.5771,25.5839,203300.0
2005-05-03 12:50:00,37.57,37.59,37.55,37.57,109300.0,25.5839,25.5975,25.5703,25.5839,109300.0
2005-05-03 13:00:00,37.57,37.63,37.56,37.62,130400.0,25.5839,25.6247,25.5771,25.6179,130400.0
2005-05-03 13:10:00,37.62,37.65,37.62,37.65,60200.0,25.6179,25.6383,25.6179,25.6383,60200.0
2005-05-03 13:20:00,37.64,37.65,37.62,37.65,37800.0,25.6315,25.6383,25.6179,25.6383,37800.0
2005-05-03 13:30:00,37.65,37.68,37.64,37.67,164800.0,25.6383,25.6588,25.6315,25.652,164800.0
2005-05-03 13:40:00,37.68,37.71,37.68,37.7,65000.0,25.6588,25.6792,25.6588,25.6724,65000.0
2005-05-03 13:50:00,37.69,37.7,37.68,37.69,91800.0,25.6656,25.6724,25.6588,25.6656,91800.0
2005-05-03 14:00:00,37.7,37.73,37.69,37.73,52700.0,25.6724,25.6928,25.6656,25.6928,52700.0
2005-05-03 14:10:00,37.73,37.89,37.69,37.72,143600.0,25.6928,25.8018,25.6656,25.686,143600.0
2005-05-03 14:20:00,37.71,37.82,37.71,37.79,117800.0,25.6792,25.7541,25.6792,25.7337,117800.0
2005-05-03 14:30:00,37.8,37.93,37.79,37.91,198800.0,25.7405,25.829,25.7337,25.8154,198800.0
2005-05-03 14:40:00,37.92,38.06,37.9,37.97,233300.0,25.8222,25.9175,25.8086,25.8563,233300.0
2005-05-03 14:50:00,37.96,38.15,37.94,38.13,146700.0,25.8494,25.9788,25.8358,25.9652,146700.0
2005-05-03 15:00:00,38.13,38.16,37.94,38.0,195800.0,25.9652,25.9856,25.8358,25.8767,195800.0
2005-05-03 15:10:00,38.0,38.07,37.95,38.07,149300.0,25.8767,25.9244,25.8426,25.9244,149300.0
2005-05-03 15:20:00,38.05,38.19,38.05,38.16,191700.0,25.9107,26.0061,25.9107,25.9856,191700.0
2005-05-03 15:30:00,38.15,38.16,38.09,38.1,142100.0,25.9788,25.9856,25.938,25.9448,142100.0
2005-05-03 15:40:00,38.1,38.16,38.09,38.16,163500.0,25.9448,25.9856,25.938,25.9856,163500.0
2005-05-03 15:50:00,38.16,38.17,38.07,38.1,274100.0,25.9856,25.9925,25.9244,25.9448,274100.0
2005-05-04 09:30:00,38.54,38.63,38.29,38.49,283800.0,26.2444,26.3057,26.0742,26.2104,283800.0
2005-05-04 09:40:00,38.49,38.57,38.42,38.52,186800.0,26.2104,26.2648,26.1627,26.2308,186800.0
2005-05-04 09:50:00,38.51,38.6,38.47,38.6,160900.0,26.224,26.2853,26.1967,26.2853,160900.0
2005-05-04 10:00:00,38.59,38.69,38.55,38.69,281900.0,26.2785,26.3466,26.2512,26.3466,281900.0
2005-05-04 10:10:00,38.69,38.74,38.64,38.7,194400.0,26.3466,26.3806,26.3125,26.3534,194400.0
2005-05-04 10:20:00,38.72,38.84,38.63,38.63,134300.0,26.367,26.4487,26.3057,26.3057,134300.0
2005-05-04 10:30:00,38.62,38.75,38.62,38.71,120900.0,26.2989,26.3874,26.2989,26.3602,120900.0
2005-05-04 10:40:00,38.71,38.71,38.58,38.64,155000.0,26.3602,26.3602,26.2716,26.3125,155000.0
2005-05-04 10:50:00,38.63,38.7,38.6,38.69,108900.0,26.3057,26.3534,26.2853,26.3466,108900.0
2005-05-04 11:00:00,38.68,38.85,38.68,38.85,124800.0,26.3397,26.4555,26.3397,26.4555,124800.0
2005-05-04 11:10:00,38.85,38.88,38.76,38.79,107000.0,26.4555,26.4759,26.3942,26.4147,107000.0
2005-05-04 11:20:00,38.8,38.89,38.78,38.88,137900.0,26.4215,26.4827,26.4078,26.4759,137900.0
2005-05-04 11:30:00,38.88,38.88,38.78,38.79,97600.0,26.4759,26.4759,26.4078,26.4147,97600.0
2005-05-04 11:40:00,38.8,38.84,38.74,38.81,82800.0,26.4215,26.4487,26.3806,26.4283,82800.0
2005-05-04 11:50:00,38.8,38.84,38.8,38.83,62900.0,26.4215,26.4487,26.4215,26.4419,62900.0
2005-05-04 12:00:00,38.82,38.83,38.56,38.57,139500.0,26.4351,26.4419,26.258,26.2648,139500.0
2005-05-04 12:10:00,38.57,38.66,38.57,38.66,100100.0,26.2648,26.3261,26.2648,26.3261,100100.0
2005-05-04 12:20:00,38.66,38.7,38.59,38.6,84000.0,26.3261,26.3534,26.2785,26.2853,84000.0
2005-05-04 12:30:00,38.6,38.68,38.6,38.64,75900.0,26.2853,26.3397,26.2853,26.3125,75900.0
2005-05-04 12:40:00,38.65,38.74,38.65,38.74,59100.0,26.3193,26.3806,26.3193,26.3806,59100.0
2005-05-04 12:50:00,38.74,38.8,38.74,38.77,57100.0,26.3806,26.4215,26.3806,26.401,57100.0
2005-05-04 13:00:00,38.76,38.82,38.75,38.78,48600.0,26.3942,26.4351,26.3874,26.4078,48600.0
2005-05-04 13:10:00,38.78,38.8,38.68,38.68,33200.0,26.4078,26.4215,26.3397,26.3397,33200.0
2005-05-04 13:20:00,38.68,38.68,38.63,38.65,71100.0,26.3397,26.3397,26.3057,26.3193,71100.0
2005-05-04 13:30:00,38.65,38.66,38.63,38.64,43700.0,26.3193,26.3261,26.3057,26.3125,43700.0
2005-05-04 13:40:00,38.64,38.66,38.59,38.6,56000.0,26.3125,26.3261,26.2785,26.2853,56000.0
2005-05-04 13:50:00,38.61,38.72,38.61,38.65,88400.0,26.2921,26.367,26.2921,26.3193,88400.0
2005-05-04 14:00:00,38.67,38.68,38.62,38.63,95300.0,26.3329,26.3397,26.2989,26.3057,95300.0
2005-05-04 14:10:00,38.62,38.66,38.62,38.62,74400.0,26.2989,26.3261,26.2989,26.2989,74400.0
2005-05-04 14:20:00,38.62,38.65,38.6,38.61,56400.0,26.2989,26.3193,26.2853,26.2921,56400.0
2005-05-04 14:30:00,38.61,38.62,38.57,38.6,59900.0,26.2921,26.2989,26.2648,26.2853,59900.0
2005-05-04 14:40:00,38.6,38.64,38.6,38.62,59900.0,26.2853,26.3125,26.2853,26.2989,59900.0
2005-05-04 14:50:00,38.62,38.66,38.62,38.64,97400.0,26.2989,26.3261,26.2989,26.3125,97400.0
2005-05-04 15:00:00,38.64,38.65,38.56,38.59,64000.0,26.3125,26.3193,26.258,26.2785,64000.0
2005-05-04 15:10:00,38.59,38.7,38.59,38.7,130200.0,26.2785,26.3534,26.2785,26.3534,130200.0
2005-05-04 15:20:00,38.7,38.74,38.67,38.74,76000.0,26.3534,26.3806,26.3329,26.3806,76000.0
2005-05-04 15:30:00,38.74,38.75,38.67,38.74,141400.0,26.3806,26.3874,26.3329,26.3806,141400.0
2005-05-04 15:40:00,38.74,38.83,38.74,38.82,214800.0,26.3806,26.4419,26.3806,26.4351,214800.0
2005-05-04 15:50:00,38.82,38.85,38.79,38.83,159000.0,26.4351,26.4555,26.4147,26.4419,159000.0
2005-05-05 09:30:00,38.86,38.87,38.7,38.75,151200.0,26.4623,26.4691,26.3534,26.3874,151200.0
2005-05-05 09:40:00,38.73,38.75,38.36,38.48,192900.0,26.3738,26.3874,26.1218,26.2036,192900.0
2005-05-05 09:50:00,38.56,38.6,38.27,38.4,128500.0,26.258,26.2853,26.0605,26.1491,128500.0
2005-05-05 10:00:00,38.38,38.64,38.38,38.64,134200.0,26.1355,26.3125,26.1355,26.3125,134200.0
2005-05-05 10:10:00,38.64,38.65,38.48,38.48,102000.0,26.3125,26.3193,26.2036,26.2036,102000.0
2005-05-05 10:20:00,38.48,38.49,38.4,38.42,100300.0,26.2036,26.2104,26.1491,26.1627,100300.0
2005-05-05 10:30:00,38.42,38.43,38.35,38.37,82800.0,26.1627,26.1695,26.115,26.1286,82800.0
2005-05-05 10:40:00,38.37,38.4,38.29,38.32,61800.0,26.1286,26.1491,26.0742,26.0946,61800.0
2005-05-05 10:50:00,38.32,38.35,38.31,38.34,62700.0,26.0946,26.115,26.0878,26.1082,62700.0
2005-05-05 11:00:00,38.34,38.51,38.34,38.5,122300.0,26.1082,26.224,26.1082,26.2172,122300.0
2005-05-05 11:10:00,38.5,38.55,38.45,38.45,81800.0,26.2172,26.2512,26.1831,26.1831,81800.0
2005-05-05 11:20:00,38.45,38.49,38.38,38.48,56000.0,26.1831,26.2104,26.1355,26.2036,56000.0
2005-05-05 11:30:00,38.46,38.51,38.46,38.47,33000.0,26.1899,26.224,26.1899,26.1967,33000.0
2005-05-05 11:40:00,38.47,38.48,38.43,38.43,56100.0,26.1967,26.2036,26.1695,26.1695,56100.0
2005-05-05 11:50:00,38.44,38.54,38.42,38.54,45200.0,26.1763,26.2444,26.1627,26.2444,45200.0
2005-05-05 12:00:00,38.54,38.68,38.54,38.65,66100.0,26.2444,26.3397,26.2444,26.3193,66100.0
2005-05-05 12:10:00,38.64,38.65,38.58,38.64,28400.0,26.3125,26.3193,26.2716,26.3125,28400.0
2005-05-05 12:20:00,38.64,38.74,38.64,38.71,67600.0,26.3125,26.3806,26.3125,26.3602,67600.0
2005-05-05 12:30:00,38.71,38.71,38.58,38.59,53700.0,26.3602,26.3602,26.2716,26.2785,53700.0
2005-05-05 12:40:00,38.59,38.59,38.42,38.43,88300.0,26.2785,26.2785,26.1627,26.1695,88300.0
2005-05-05 12:50:00,38.44,38.52,38.4,38.4,65300.0,26.1763,26.2308,26.1491,26.1491,65300.0
2005-05-05 13:00:00,38.4,38.44,38.32,38.43,108800.0,26.1491,26.1763,26.0946,26.1695,108800.0
2005-05-05 13:10:00,38.44,38.45,38.35,38.35,72500.0,26.1763,26.1831,26.115,26.115,72500.0
2005-05-05 13:20:00,38.33,38.37,38.27,38.37,64400.0,26.1014,26.1286,26.0605,26.1286,64400.0
2005-05-05 13:30:00,38.37,38.52,38.36,38.45,59100.0,26.1286,26.2308,26.1218,26.1831,59100.0
2005-05-05 13:40:00,38.45,38.47,38.38,38.45,64600.0,26.1831,26.1967,26.1355,26.1831,64600.0
2005-05-05 13:50:00,38.45,38.47,38.38,38.4,21800.0,26.1831,26.1967,26.1355,26.1491,21800.0
2005-05-05 14:00:00,38.42,38.48,38.41,38.45,34600.0,26.1627,26.2036,26.1559,26.1831,34600.0
2005-05-05 14:10:00,38.45,38.48,38.39,38.46,35100.0,26.1831,26.2036,26.1423,26.1899,35100.0
2005-05-05 14:20:00,38.46,38.5,38.41,38.41,40500.0,26.1899,26.2172,26.1559,26.1559,40500.0
2005-05-05 14:30:00,38.41,38.46,38.41,38.45,39400.0,26.1559,26.1899,26.1559,26.1831,39400.0
2005-05-05 14:40:00,38.45,38.46,38.4,38.44,37500.0,26.1831,26.1899,26.1491,26.1763,37500.0
2005-05-05 14:50:00,38.44,38.48,38.42,38.47,78300.0,26.1763,26.2036,26.1627,26.1967,78300.0
2005-05-05 15:00:00,38.48,38.6,38.45,38.6,102200.0,26.2036,26.2853,26.1831,26.2853,102200.0
2005-05-05 15:10:00,38.61,38.65,38.58,38.59,88500.0,26.2921,26.3193,26.2716,26.2785,88500.0
2005-05-05 15:20:00,38.6,38.65,38.47,38.47,88900.0,26.2853,26.3193,26.1967,26.1967,88900.0
2005-05-05 15:30:00,38.47,38.59,38.47,38.52,84600.0,26.1967,26.2785,26.1967,26.2308,84600.0
2005-05-05 15:40:00,38.51,38.58,38.49,38.5,99600.0,26.224,26.2716,26.2104,26.2172,99600.0
2005-05-05 15:50:00,38.5,38.51,38.48,38.48,202000.0,26.2172,26.224,26.2036,26.2036,202000.0
2005-05-06 09:30:00,38.1,38.21,37.8,37.96,322400.0,25.9448,26.0197,25.7405,25.8494,322400.0
2005-05-06 09:40:00,37.95,38.09,37.91,38.01,121100.0,25.8426,25.938,25.8154,25.8835,121100.0
2005-05-06 09:50:00,38.02,38.02,37.81,37.89,153000.0,25.8903,25.8903,25.7473,25.8018,153000.0
2005-05-06 10:00:00,37.9,37.93,37.75,37.75,141900.0,25.8086,25.829,25.7064,25.7064,141900.0
2005-05-06 10:10:00,37.75,37.86,37.66,37.79,244600.0,25.7064,25.7814,25.6452,25.7337,244600.0
2005-05-06 10:20:00,37.78,37.92,37.78,37.85,137200.0,25.7269,25.8222,25.7269,25.7745,137200.0
2005-05-06 10:30:00,37.86,37.95,37.86,37.87,51600.0,25.7814,25.8426,25.7814,25.7882,51600.0
2005-05-06 10:40:00,37.89,37.9,37.8,37.83,42700.0,25.8018,25.8086,25.7405,25.7609,42700.0
2005-05-06 10:50:00,37.83,37.84,37.81,37.83,41000.0,25.7609,25.7677,25.7473,25.7609,41000.0
2005-05-06 11:00:00,37.83,37.83,37.73,37.78,112000.0,25.7609,25.7609,25.6928,25.7269,112000.0
2005-05-06 11:10:00,37.78,37.86,37.78,37.84,111300.0,25.7269,25.7814,25.7269,25.7677,111300.0
2005-05-06 11:20:00,37.86,37.97,37.86,37.87,139800.0,25.7814,25.8563,25.7814,25.7882,139800.0
2005-05-06 11:30:00,37.87,37.93,37.84,37.9,91400.0,25.7882,25.829,25.7677,25.8086,91400.0
2005-05-06 11:40:00,37.9,37.94,37.84,37.86,88700.0,25.8086,25.8358,25.7677,25.7814,88700.0
2005-05-06 11:50:00,37.86,37.91,37.73,37.79,78500.0,25.7814,25.8154,25.6928,25.7337,78500.0
2005-05-06 12:00:00,37.79,37.8,37.75,37.79,36200.0,25.7337,25.7405,25.7064,25.7337,36200.0
2005-05-06 12:10:00,37.79,37.83,37.75,37.78,51300.0,25.7337,25.7609,25.7064,25.7269,51300.0
2005-05-06 12:20:00,37.78,37.82,37.76,37.79,35600.0,25.7269,25.7541,25.7133,25.7337,35600.0
2005-05-06 12:30:00,37.78,37.81,37.73,37.76,35400.0,25.7269,25.7473,25.6928,25.7133,35400.0
2005-05-06 12:40:00,37.75,37.8,37.74,37.79,53400.0,25.7064,25.7405,25.6996,25.7337,53400.0
2005-05-06 12:50:00,37.79,37.85,37.77,37.83,104800.0,25.7337,25.7745,25.7201,25.7609,104800.0
2005-05-06 13:00:00,37.84,37.96,37.84,37.95,69900.0,25.7677,25.8494,25.7677,25.8426,69900.0
2005-05-06 13:10:00,37.94,37.96,37.89,37.94,83000.0,25.8358,25.8494,25.8018,25.8358,83000.0
2005-05-06 13:20:00,37.94,38.08,37.94,38.06,112300.0,25.8358,25.9312,25.8358,25.9175,112300.0
2005-05-06 13:30:00,38.06,38.07,38.01,38.07,24800.0,25.9175,25.9244,25.8835,25.9244,24800.0
2005-05-06 13:40:00,38.08,38.09,38.03,38.03,30900.0,25.9312,25.938,25.8971,25.8971,30900.0
2005-05-06 13:50:00,38.03,38.04,37.91,37.91,39200.0,25.8971,25.9039,25.8154,25.8154,39200.0
2005-05-06 14:00:00,37.91,38.02,37.91,38.0,59100.0,25.8154,25.8903,25.8154,25.8767,59100.0
2005-05-06 14:10:00,38.0,38.07,37.96,38.06,44600.0,25.8767,25.9244,25.8494,25.9175,44600.0
2005-05-06 14:20:00,38.05,38.09,38.01,38.01,34300.0,25.9107,25.938,25.8835,25.8835,34300.0
2005-05-06 14:30:00,38.02,38.09,37.99,38.06,40100.0,25.8903,25.938,25.8699,25.9175,40100.0
2005-05-06 14:40:00,38.05,38.08,38.0,38.04,20300.0,25.9107,25.9312,25.8767,25.9039,20300.0
2005-05-06 14:50:00,38.04,38.05,38.0,38.02,28100.0,25.9039,25.9107,25.8767,25.8903,28100.0
2005-05-06 15:00:00,38.01,38.04,37.96,37.99,52800.0,25.8835,25.9039,25.8494,25.8699,52800.0
2005-05-06 15:10:00,37.99,38.06,37.99,38.03,42300.0,25.8699,25.9175,25.8699,25.8971,42300.0
2005-05-06 15:20:00,38.03,38.12,38.03,38.1,46000.0,25.8971,25.9584,25.8971,25.9448,46000.0
2005-05-06 15:30:00,38.1,38.11,38.06,38.06,61900.0,25.9448,25.9516,25.9175,25.9175,61900.0
2005-05-06 15:40:00,38.07,38.18,38.06,38.18,82100.0,25.9244,25.9993,25.9175,25.9993,82100.0
2005-05-06 15:50:00,38.18,38.25,38.12,38.12,229700.0,25.9993,26.0469,25.9584,25.9584,229700.0
2005-05-09 09:30:00,38.12,38.34,37.95,38.26,163400.0,25.9584,26.1082,25.8426,26.0537,163400.0
2005-05-09 09:40:00,38.23,38.31,38.1,38.19,92000.0,26.0333,26.0878,25.9448,26.0061,92000.0
2005-05-09 09:50:00,38.19,38.28,38.1,38.2,88700.0,26.0061,26.0674,25.9448,26.0129,88700.0
2005-05-09 10:00:00,38.21,38.27,38.09,38.11,112300.0,26.0197,26.0605,25.938,25.9516,112300.0
2005-05-09 10:10:00,38.09,38.1,37.88,37.96,117800.0,25.938,25.9448,25.795,25.8494,117800.0
2005-05-09 10:20:00,37.97,38.06,37.95,38.03,101700.0,25.8563,25.9175,25.8426,25.8971,101700.0
2005-05-09 10:30:00,38.04,38.21,38.03,38.11,106700.0,25.9039,26.0197,25.8971,25.9516,106700.0
2005-05-09 10:40:00,38.12,38.15,38.07,38.1,23600.0,25.9584,25.9788,25.9244,25.9448,23600.0
2005-05-09 10:50:00,38.11,38.13,38.01,38.02,43500.0,25.9516,25.9652,25.8835,25.8903,43500.0
2005-05-09 11:00:00,38.02,38.09,38.0,38.02,36200.0,25.8903,25.938,25.8767,25.8903,36200.0
2005-05-09 11:10:00,38.03,38.14,38.02,38.13,44300.0,25.8971,25.972,25.8903,25.9652,44300.0
2005-05-09 11:20:00,38.13,38.27,38.13,38.27,34000.0,25.9652,26.0605,25.9652,26.0605,34000.0
2005-05-09 11:30:00,38.26,38.34,38.26,38.3,79100.0,26.0537,26.1082,26.0537,26.081,79100.0
2005-05-09 11:40:00,38.29,38.34,38.27,38.28,52500.0,26.0742,26.1082,26.0605,26.0674,52500.0
2005-05-09 11:50:00,38.28,38.33,38.22,38.22,37600.0,26.0674,26.1014,26.0265,26.0265,37600.0
2005-05-09 12:00:00,38.22,38.27,38.19,38.27,38800.0,26.0265,26.0605,26.0061,26.0605,38800.0
2005-05-09 12:10:00,38.26,38.26,38.2,38.21,48900.0,26.0537,26.0537,26.0129,26.0197,48900.0
2005-05-09 12:20:00,38.21,38.21,38.16,38.18,22200.0,26.0197,26.0197,25.9856,25.9993,22200.0
2005-05-09 12:30:00,38.17,38.18,38.17,38.18,28300.0,25.9925,25.9993,25.9925,25.9993,28300.0
2005-05-09 12:40:00,38.18,38.3,38.18,38.26,25500.0,25.9993,26.081,25.9993,26.0537,25500.0
2005-05-09 12:50:00,38.25,38.27,38.22,38.22,12100.0,26.0469,26.0605,26.0265,26.0265,12100.0
2005-05-09 13:00:00,38.22,38.22,38.19,38.19,24300.0,26.0265,26.0265,26.0061,26.0061,24300.0
2005-05-09 13:10:00,38.18,38.19,38.17,38.18,12300.0,25.9993,26.0061,25.9925,25.9993,12300.0
2005-05-09 13:20:00,38.18,38.21,38.18,38.21,16800.0,25.9993,26.0197,25.9993,26.0197,16800.0
2005-05-09 13:30:00,38.2,38.22,38.19,38.2,21900.0,26.0129,26.0265,26.0061,26.0129,21900.0
2005-05-09 13:40:00,38.2,38.25,38.2,38.21,36500.0,26.0129,26.0469,26.0129,26.0197,36500.0
2005-05-09 13:50:00,38.21,38.24,38.2,38.21,21900.0,26.0197,26.0401,26.0129,26.0197,21900.0
2005-05-09 14:00:00,38.23,38.23,38.15,38.17,28700.0,26.0333,26.0333,25.9788,25.9925,28700.0
2005-05-09 14:10:00,38.18,38.21,38.17,38.18,12200.0,25.9993,26.0197,25.9925,25.9993,12200.0
2005-05-09 14:20:00,38.17,38.17,38.11,38.13,16000.0,25.9925,25.9925,25.9516,25.9652,16000.0
2005-05-09 14:30:00,38.14,38.17,38.12,38.14,21800.0,25.972,25.9925,25.9584,25.972,21800.0
2005-05-09 14:40:00,38.15,38.27,38.15,38.25,35700.0,25.9788,26.0605,25.9788,26.0469,35700.0
2005-05-09 14:50:00,38.25,38.25,38.19,38.2,29300.0,26.0469,26.0469,26.0061,26.0129,29300.0
2005-05-09 15:00:00,38.2,38.2,38.05,38.08,52100.0,26.0129,26.0129,25.9107,25.9312,52100.0
2005-05-09 15:10:00,38.08,38.12,38.06,38.12,41200.0,25.9312,25.9584,25.9175,25.9584,41200.0
2005-05-09 15:20:00,38.12,38.16,38.05,38.08,71300.0,25.9584,25.9856,25.9107,25.9312,71300.0
2005-05-09 15:30:00,38.08,38.13,38.06,38.11,66100.0,25.9312,25.9652,25.9175,25.9516,66100.0
2005-05-09 15:40:00,38.11,38.15,38.08,38.14,49000.0,25.9516,25.9788,25.9312,25.972,49000.0
2005-05-09 15:50:00,38.14,38.28,38.14,38.28,146000.0,25.972,26.0674,25.972,26.0674,146000.0
2005-05-10 09:30:00,38.32,38.45,38.29,38.34,135800.0,26.0946,26.1831,26.0742,26.1082,135800.0
2005-05-10 09:40:00,38.34,38.46,38.28,38.46,87200.0,26.1082,26.1899,26.0674,26.1899,87200.0
2005-05-10 09:50:00,38.46,38.46,38.34,38.38,64000.0,26.1899,26.1899,26.1082,26.1355,64000.0
2005-05-10 10:00:00,38.36,38.45,38.34,38.35,75900.0,26.1218,26.1831,26.1082,26.115,75900.0
2005-05-10 10:10:00,38.35,38.38,38.31,38.32,60600.0,26.115,26.1355,26.0878,26.0946,60600.0
2005-05-10 10:20:00,38.31,38.34,38.23,38.33,69600.0,26.0878,26.1082,26.0333,26.1014,69600.0
2005-05-10 10:30:00,38.33,38.37,38.3,38.33,44900.0,26.1014,26.1286,26.081,26.1014,44900.0
2005-05-10 10:40:00,38.33,38.42,38.3,38.4,69600.0,26.1014,26.1627,26.081,26.1491,69600.0
2005-05-10 10:50:00,38.41,38.5,38.38,38.47,45900.0,26.1559,26.2172,26.1355,26.1967,45900.0
2005-05-10 11:00:00,38.47,38.49,38.38,38.45,66300.0,26.1967,26.2104,26.1355,26.1831,66300.0
2005-05-10 11:10:00,38.46,38.46,38.35,38.38,37900.0,26.1899,26.1899,26.115,26.1355,37900.0
2005-05-10 11:20:00,38.38,38.39,38.3,38.31,41100.0,26.1355,26.1423,26.081,26.0878,41100.0
2005-05-10 11:30:00,38.31,38.32,38.29,38.32,55600.0,26.0878,26.0946,26.0742,26.0946,55600.0
2005-05-10 11:40:00,38.32,38.33,38.25,38.27,33700.0,26.0946,26.1014,26.0469,26.0605,33700.0
2005-05-10 11:50:00,38.27,38.28,38.2,38.26,66900.0,26.0605,26.0674,26.0129,26.0537,66900.0
2005-05-10 12:00:00,38.26,38.39,38.26,38.38,51300.0,26.0537,26.1423,26.0537,26.1355,51300.0
2005-05-10 12:10:00,38.38,38.39,38.36,38.36,20200.0,26.1355,26.1423,26.1218,26.1218,20200.0
2005-05-10 12:20:00,38.37,38.37,38.35,38.37,35200.0,26.1286,26.1286,26.115,26.1286,35200.0
2005-05-10 12:30:00,38.36,38.42,38.36,38.41,31300.0,26.1218,26.1627,26.1218,26.1559,31300.0
2005-05-10 12:40:00,38.41,38.49,38.4,38.49,54100.0,26.1559,26.2104,26.1491,26.2104,54100.0
2005-05-10 12:50:00,38.47,38.48,38.41,38.46,70300.0,26.1967,26.2036,26.1559,26.1899,70300.0
2005-05-10 13:00:00,38.46,38.47,38.38,38.38,39700.0,26.1899,26.1967,26.1355,26.1355,39700.0
2005-05-10 13:10:00,38.39,38.41,38.38,38.39,25000.0,26.1423,26.1559,26.1355,26.1423,25000.0
2005-05-10 13:20:00,38.39,38.4,38.33,38.37,36900.0,26.1423,26.1491,26.1014,26.1286,36900.0
2005-05-10 13:30:00,38.37,38.39,38.27,38.27,62400.0,26.1286,26.1423,26.0605,26.0605,62400.0
2005-05-10 13:40:00,38.27,38.28,38.22,38.23,31000.0,26.0605,26.0674,26.0265,26.0333,31000.0
2005-05-10 13:50:00,38.23,38.29,38.21,38.29,36900.0,26.0333,26.0742,26.0197,26.0742,36900.0
2005-05-10 14:00:00,38.29,38.29,38.14,38.16,61600.0,26.0742,26.0742,25.972,25.9856,61600.0
2005-05-10 14:10:00,38.17,38.17,37.92,37.97,174300.0,25.9925,25.9925,25.8222,25.8563,174300.0
2005-05-10 14:20:00,37.96,37.96,37.75,37.8,130500.0,25.8494,25.8494,25.7064,25.7405,130500.0
2005-05-10 14:30:00,37.8,37.8,37.62,37.62,100400.0,25.7405,25.7405,25.6179,25.6179,100400.0
2005-05-10 14:40:00,37.62,37.62,37.49,37.55,133300.0,25.6179,25.6179,25.5294,25.5703,133300.0
2005-05-10 14:50:00,37.54,37.61,37.53,37.53,127800.0,25.5634,25.6111,25.5566,25.5566,127800.0
2005-05-10 15:00:00,37.52,37.9,37.41,37.5,117000.0,25.5498,25.8086,25.4749,25.5362,117000.0
2005-05-10 15:10:00,37.5,37.63,37.5,37.62,142000.0,25.5362,25.6247,25.5362,25.6179,142000.0
2005-05-10 15:20:00,37.63,37.77,37.61,37.7,125400.0,25.6247,25.7201,25.6111,25.6724,125400.0
2005-05-10 15:30:00,37.72,37.72,37.55,37.56,179600.0,25.686,25.686,25.5703,25.5771,179600.0
2005-05-10 15:40:00,37.55,37.65,37.55,37.62,164300.0,25.5703,25.6383,25.5703,25.6179,164300.0
2005-05-10 15:50:00,37.62,37.62,37.5,37.52,347300.0,25.6179,25.6179,25.5362,25.5498,347300.0
2005-05-11 09:30:00,37.4,37.6,37.4,37.54,100900.0,25.4681,25.6043,25.4681,25.5634,100900.0
2005-05-11 09:40:00,37.54,37.71,37.26,37.27,107300.0,25.5634,25.6792,25.3728,25.3796,107300.0
2005-05-11 09:50:00,37.28,37.33,37.1,37.17,257500.0,25.3864,25.4204,25.2638,25.3115,257500.0
2005-05-11 10:00:00,37.18,37.22,37.04,37.11,190900.0,25.3183,25.3455,25.223,25.2706,190900.0
2005-05-11 10:10:00,37.1,37.12,36.99,37.04,149300.0,25.2638,25.2774,25.1889,25.223,149300.0
2005-05-11 10:20:00,37.01,37.05,36.9,37.02,144800.0,25.2025,25.2298,25.1276,25.2093,144800.0
2005-05-11 10:30:00,37.03,37.1,36.99,37.1,209900.0,25.2162,25.2638,25.1889,25.2638,209900.0
2005-05-11 10:40:00,37.1,37.17,37.03,37.08,108200.0,25.2638,25.3115,25.2162,25.2502,108200.0
2005-05-11 10:50:00,37.09,37.14,36.95,37.13,154100.0,25.257,25.2911,25.1617,25.2842,154100.0
2005-05-11 11:00:00,37.16,37.23,37.13,37.17,125100.0,25.3047,25.3523,25.2842,25.3115,125100.0
2005-05-11 11:10:00,37.17,37.17,37.07,37.11,63000.0,25.3115,25.3115,25.2434,25.2706,63000.0
2005-05-11 11:20:00,37.11,37.25,37.11,37.21,60400.0,25.2706,25.366,25.2706,25.3387,60400.0
2005-05-11 11:30:00,37.2,37.25,37.16,37.23,71700.0,25.3319,25.366,25.3047,25.3523,71700.0
2005-05-11 11:40:00,37.21,37.24,37.15,37.15,51900.0,25.3387,25.3592,25.2979,25.2979,51900.0
2005-05-11 11:50:00,37.14,37.14,37.06,37.14,52500.0,25.2911,25.2911,25.2366,25.2911,52500.0
2005-05-11 12:00:00,37.14,37.18,37.0,37.12,125000.0,25.2911,25.3183,25.1957,25.2774,125000.0
2005-05-11 12:10:00,37.12,37.26,37.06,37.17,117900.0,25.2774,25.3728,25.2366,25.3115,117900.0
2005-05-11 12:20:00,37.17,37.17,37.05,37.15,63600.0,25.3115,25.3115,25.2298,25.2979,63600.0
2005-05-11 12:30:00,37.14,37.17,37.12,37.15,21900.0,25.2911,25.3115,25.2774,25.2979,21900.0
2005-05-11 12:40:00,37.14,37.16,37.07,37.1,20800.0,25.2911,25.3047,25.2434,25.2638,20800.0
2005-05-11 12:50:00,37.09,37.13,37.06,37.09,18900.0,25.257,25.2842,25.2366,25.257,18900.0
2005-05-11 13:00:00,37.09,37.15,37.08,37.15,43700.0,25.257,25.2979,25.2502,25.2979,43700.0
2005-05-11 13:10:00,37.14,37.15,37.1,37.1,71800.0,25.2911,25.2979,25.2638,25.2638,71800.0
2005-05-11 13:20:00,37.1,37.1,37.05,37.06,52700.0,25.2638,25.2638,25.2298,25.2366,52700.0
2005-05-11 13:30:00,37.05,37.06,37.0,37.0,87500.0,25.2298,25.2366,25.1957,25.1957,87500.0
2005-05-11 13:40:00,37.0,37.04,36.95,37.01,71000.0,25.1957,25.223,25.1617,25.2025,71000.0
2005-05-11 13:50:00,37.0,37.02,36.98,37.01,34500.0,25.1957,25.2093,25.1821,25.2025,34500.0
2005-05-11 14:00:00,37.01,37.09,37.0,37.06,95700.0,25.2025,25.257,25.1957,25.2366,95700.0
2005-05-11 14:10:00,37.06,37.18,37.05,37.12,100700.0,25.2366,25.3183,25.2298,25.2774,100700.0
2005-05-11 14:20:00,37.13,37.14,37.09,37.1,54000.0,25.2842,25.2911,25.257,25.2638,54000.0
2005-05-11 14:30:00,37.1,37.14,37.1,37.12,34700.0,25.2638,25.2911,25.2638,25.2774,34700.0
2005-05-11 14:40:00,37.13,37.14,37.11,37.13,44100.0,25.2842,25.2911,25.2706,25.2842,44100.0
2005-05-11 14:50:00,37.13,37.14,37.06,37.06,52400.0,25.2842,25.2911,25.2366,25.2366,52400.0
2005-05-11 15:00:00,37.05,37.14,37.04,37.13,69000.0,25.2298,25.2911,25.223,25.2842,69000.0
2005-05-11 15:10:00,37.14,37.15,37.1,37.12,70000.0,25.2911,25.2979,25.2638,25.2774,70000.0
2005-05-11 15:20:00,37.12,37.19,37.12,37.18,133900.0,25.2774,25.3251,25.2774,25.3183,133900.0
2005-05-11 15:30:00,37.18,37.24,37.17,37.22,157300.0,25.3183,25.3592,25.3115,25.3455,157300.0
2005-05-11 15:40:00,37.22,37.28,37.18,37.24,235100.0,25.3455,25.3864,25.3183,25.3592,235100.0
2005-05-11 15:50:00,37.25,37.27,37.2,37.21,389600.0,25.366,25.3796,25.3319,25.3387,389600.0
2005-05-12 09:30:00,36.86,37.01,36.84,36.86,199700.0,25.1004,25.2025,25.0868,25.1004,199700.0
2005-05-12 09:40:00,36.86,36.87,36.63,36.71,209800.0,25.1004,25.1072,24.9438,24.9982,209800.0
2005-05-12 09:50:00,36.7,36.7,36.41,36.43,214200.0,24.9914,24.9914,24.794,24.8076,214200.0
2005-05-12 10:00:00,36.45,36.57,36.42,36.56,220900.0,24.8212,24.9029,24.8008,24.8961,220900.0
2005-05-12 10:10:00,36.56,36.8,36.56,36.73,179500.0,24.8961,25.0595,24.8961,25.0119,179500.0
2005-05-12 10:20:00,36.72,36.74,36.54,36.57,137900.0,25.0051,25.0187,24.8825,24.9029,137900.0
2005-05-12 10:30:00,36.57,36.65,36.53,36.55,142500.0,24.9029,24.9574,24.8757,24.8893,142500.0
2005-05-12 10:40:00,36.55,36.74,36.55,36.66,183100.0,24.8893,25.0187,24.8893,24.9642,183100.0
2005-05-12 10:50:00,36.65,36.75,36.58,36.73,161600.0,24.9574,25.0255,24.9097,25.0119,161600.0
2005-05-12 11:00:00,36.71,36.76,36.68,36.7,134100.0,24.9982,25.0323,24.9778,24.9914,134100.0
2005-05-12 11:10:00,36.69,36.79,36.69,36.76,56300.0,24.9846,25.0527,24.9846,25.0323,56300.0
2005-05-12 11:20:00,36.76,36.85,36.75,36.75,116600.0,25.0323,25.0936,25.0255,25.0255,116600.0
2005-05-12 11:30:00,36.74,36.78,36.71,36.72,48600.0,25.0187,25.0459,24.9982,25.0051,48600.0
2005-05-12 11:40:00,36.71,36.72,36.7,36.72,42900.0,24.9982,25.0051,24.9914,25.0051,42900.0
2005-05-12 11:50:00,36.72,36.73,36.65,36.69,96200.0,25.0051,25.0119,24.9574,24.9846,96200.0
2005-05-12 12:00:00,36.68,36.72,36.61,36.67,65100.0,24.9778,25.0051,24.9301,24.971,65100.0
2005-05-12 12:10:00,36.68,36.68,36.48,36.5,137900.0,24.9778,24.9778,24.8416,24.8552,137900.0
2005-05-12 12:20:00,36.48,36.5,36.45,36.45,128600.0,24.8416,24.8552,24.8212,24.8212,128600.0
2005-05-12 12:30:00,36.44,36.45,36.37,36.45,171100.0,24.8144,24.8212,24.7667,24.8212,171100.0
2005-05-12 12:40:00,36.44,36.47,36.41,36.43,87700.0,24.8144,24.8348,24.794,24.8076,87700.0
2005-05-12 12:50:00,36.43,36.44,36.41,36.41,72400.0,24.8076,24.8144,24.794,24.794,72400.0
2005-05-12 13:00:00,36.42,36.42,36.34,36.34,105100.0,24.8008,24.8008,24.7463,24.7463,105100.0
2005-05-12 13:10:00,36.33,36.48,36.33,36.46,109600.0,24.7395,24.8416,24.7395,24.828,109600.0
2005-05-12 13:20:00,36.45,36.51,36.45,36.49,124700.0,24.8212,24.862,24.8212,24.8484,124700.0
2005-05-12 13:30:00,36.48,36.49,36.35,36.36,79300.0,24.8416,24.8484,24.7531,24.7599,79300.0
2005-05-12 13:40:00,36.36,36.36,36.2,36.2,125700.0,24.7599,24.7599,24.651,24.651,125700.0
2005-05-12 13:50:00,36.2,36.29,36.18,36.21,94700.0,24.651,24.7122,24.6373,24.6578,94700.0
2005-05-12 14:00:00,36.22,36.22,36.08,36.09,101600.0,24.6646,24.6646,24.5692,24.576,101600.0
2005-05-12 14:10:00,36.08,36.08,35.98,36.03,240600.0,24.5692,24.5692,24.5011,24.5352,240600.0
2005-05-12 14:20:00,36.04,36.09,36.02,36.07,171600.0,24.542,24.576,24.5284,24.5624,171600.0
2005-05-12 14:30:00,36.06,36.16,36.01,36.15,165900.0,24.5556,24.6237,24.5216,24.6169,165900.0
2005-05-12 14:40:00,36.15,36.15,36.09,36.09,115200.0,24.6169,24.6169,24.576,24.576,115200.0
2005-05-12 14:50:00,36.1,36.11,36.07,36.07,136200.0,24.5829,24.5897,24.5624,24.5624,136200.0
2005-05-12 15:00:00,36.08,36.08,36.01,36.01,99700.0,24.5692,24.5692,24.5216,24.5216,99700.0
2005-05-12 15:10:00,36.01,36.02,35.96,35.96,117800.0,24.5216,24.5284,24.4875,24.4875,117800.0
2005-05-12 15:20:00,35.99,36.04,35.96,36.0,119800.0,24.5079,24.542,24.4875,24.5148,119800.0
2005-05-12 15:30:00,36.0,36.06,35.97,36.0,162700.0,24.5148,24.5556,24.4943,24.5148,162700.0
2005-05-12 15:40:00,36.0,36.08,35.99,36.06,215800.0,24.5148,24.5692,24.5079,24.5556,215800.0
2005-05-12 15:50:00,36.06,36.15,35.97,36.1,313800.0,24.5556,24.6169,24.4943,24.5829,313800.0
2005-05-13 09:30:00,62.51,62.51,35.8,36.32,340500.0,42.5672,42.5672,24.3786,24.7327,340500.0
2005-05-13 09:40:00,36.32,36.41,36.12,36.13,275400.0,24.7327,24.794,24.5965,24.6033,275400.0
2005-05-13 09:50:00,36.13,36.16,35.9,35.92,255400.0,24.6033,24.6237,24.4467,24.4603,255400.0
2005-05-13 10:00:00,35.91,36.11,35.91,36.08,207600.0,24.4535,24.5897,24.4535,24.5692,207600.0
2005-05-13 10:10:00,36.07,36.19,35.99,36.08,171000.0,24.5624,24.6441,24.5079,24.5692,171000.0
2005-05-13 10:20:00,36.09,36.13,36.0,36.03,278400.0,24.576,24.6033,24.5148,24.5352,278400.0
2005-05-13 10:30:00,36.05,36.05,35.89,35.9,147000.0,24.5488,24.5488,24.4399,24.4467,147000.0
2005-05-13 10:40:00,35.9,36.0,35.89,35.96,233400.0,24.4467,24.5148,24.4399,24.4875,233400.0
2005-05-13 10:50:00,35.96,36.16,35.93,36.15,171200.0,24.4875,24.6237,24.4671,24.6169,171200.0
2005-05-13 11:00:00,36.15,36.17,36.06,36.1,127500.0,24.6169,24.6305,24.5556,24.5829,127500.0
2005-05-13 11:10:00,36.1,36.14,36.04,36.05,151400.0,24.5829,24.6101,24.542,24.5488,151400.0
2005-05-13 11:20:00,36.06,36.1,35.97,36.1,107400.0,24.5556,24.5829,24.4943,24.5829,107400.0
2005-05-13 11:30:00,36.1,36.1,35.95,36.02,80400.0,24.5829,24.5829,24.4807,24.5284,80400.0
2005-05-13 11:40:00,36.01,36.02,35.94,35.94,59400.0,24.5216,24.5284,24.4739,24.4739,59400.0
2005-05-13 11:50:00,35.94,36.0,35.93,35.99,62600.0,24.4739,24.5148,24.4671,24.5079,62600.0
2005-05-13 12:00:00,35.99,35.99,35.93,35.97,64800.0,24.5079,24.5079,24.4671,24.4943,64800.0
2005-05-13 12:10:00,35.97,35.97,35.92,35.92,61100.0,24.4943,24.4943,24.4603,24.4603,61100.0
2005-05-13 12:20:00,35.93,35.93,35.92,35.93,35500.0,24.4671,24.4671,24.4603,24.4671,35500.0
2005-05-13 12:30:00,35.92,35.93,35.62,35.7,271600.0,24.4603,24.4671,24.256,24.3105,271600.0
2005-05-13 12:40:00,35.7,35.7,35.5,35.54,98400.0,24.3105,24.3105,24.1743,24.2015,98400.0
2005-05-13 12:50:00,35.49,35.6,35.43,35.6,219800.0,24.1675,24.2424,24.1266,24.2424,219800.0
2005-05-13 13:00:00,35.6,35.64,35.56,35.57,87600.0,24.2424,24.2696,24.2151,24.2219,87600.0
2005-05-13 13:10:00,35.56,35.56,35.45,35.45,167000.0,24.2151,24.2151,24.1402,24.1402,167000.0
2005-05-13 13:20:00,35.45,35.47,35.37,35.41,185600.0,24.1402,24.1538,24.0857,24.113,185600.0
2005-05-13 13:30:00,35.41,35.47,35.32,35.37,218100.0,24.113,24.1538,24.0517,24.0857,218100.0
2005-05-13 13:40:00,35.37,35.38,35.25,35.33,277200.0,24.0857,24.0926,24.004,24.0585,277200.0
2005-05-13 13:50:00,35.33,35.36,35.25,35.31,140100.0,24.0585,24.0789,24.004,24.0449,140100.0
2005-05-13 14:00:00,35.3,35.31,35.25,35.26,111400.0,24.0381,24.0449,24.004,24.0108,111400.0
2005-05-13 14:10:00,35.26,35.28,35.25,35.26,190200.0,24.0108,24.0245,24.004,24.0108,190200.0
2005-05-13 14:20:00,35.26,35.28,35.18,35.18,136900.0,24.0108,24.0245,23.9564,23.9564,136900.0
2005-05-13 14:30:00,35.18,35.18,35.06,35.18,169200.0,23.9564,23.9564,23.8746,23.9564,169200.0
2005-05-13 14:40:00,35.16,35.17,35.05,35.05,114100.0,23.9427,23.9496,23.8678,23.8678,114100.0
2005-05-13 14:50:00,35.06,35.2,35.06,35.16,149400.0,23.8746,23.97,23.8746,23.9427,149400.0
2005-05-13 15:00:00,35.18,35.18,35.11,35.18,168700.0,23.9564,23.9564,23.9087,23.9564,168700.0
2005-05-13 15:10:00,35.18,35.32,35.16,35.28,226400.0,23.9564,24.0517,23.9427,24.0245,226400.0
2005-05-13 15:20:00,35.28,35.44,35.28,35.44,224200.0,24.0245,24.1334,24.0245,24.1334,224200.0
2005-05-13 15:30:00,35.44,35.45,35.34,35.39,216300.0,24.1334,24.1402,24.0653,24.0994,216300.0
2005-05-13 15:40:00,35.38,35.55,35.38,35.5,299700.0,24.0926,24.2083,24.0926,24.1743,299700.0
2005-05-13 15:50:00,35.5,35.5,35.29,35.31,389600.0,24.1743,24.1743,24.0313,24.0449,389600.0
2005-05-16 09:30:00,35.27,35.63,35.15,35.5,257200.0,24.0177,24.2628,23.9359,24.1743,257200.0
2005-05-16 09:40:00,35.51,35.76,35.48,35.55,194300.0,24.1811,24.3513,24.1607,24.2083,194300.0
2005-05-16 09:50:00,35.56,35.6,35.25,35.27,138400.0,24.2151,24.2424,24.004,24.0177,138400.0
2005-05-16 10:00:00,35.25,35.37,35.25,35.3,173400.0,24.004,24.0857,24.004,24.0381,173400.0
2005-05-16 10:10:00,35.3,35.31,35.12,35.26,167600.0,24.0381,24.0449,23.9155,24.0108,167600.0
2005-05-16 10:20:00,35.26,35.27,35.14,35.25,138900.0,24.0108,24.0177,23.9291,24.004,138900.0
2005-05-16 10:30:00,35.25,35.28,35.19,35.24,92100.0,24.004,24.0245,23.9632,23.9972,92100.0
2005-05-16 10:40:00,35.24,35.24,35.13,35.16,125000.0,23.9972,23.9972,23.9223,23.9427,125000.0
2005-05-16 10:50:00,35.15,35.19,35.11,35.16,113300.0,23.9359,23.9632,23.9087,23.9427,113300.0
2005-05-16 11:00:00,35.16,35.2,35.13,35.15,121100.0,23.9427,23.97,23.9223,23.9359,121100.0
2005-05-16 11:10:00,35.15,35.19,35.13,35.17,158400.0,23.9359,23.9632,23.9223,23.9496,158400.0
2005-05-16 11:20:00,35.17,35.19,35.15,35.19,147600.0,23.9496,23.9632,23.9359,23.9632,147600.0
2005-05-16 11:30:00,35.19,35.2,35.17,35.18,101700.0,23.9632,23.97,23.9496,23.9564,101700.0
2005-05-16 11:40:00,35.18,35.2,35.15,35.17,89000.0,23.9564,23.97,23.9359,23.9496,89000.0
2005-05-16 11:50:00,35.17,35.19,35.15,35.15,168200.0,23.9496,23.9632,23.9359,23.9359,168200.0
2005-05-16 12:00:00,35.14,35.16,35.13,35.14,90600.0,23.9291,23.9427,23.9223,23.9291,90600.0
2005-05-16 12:10:00,35.13,35.19,35.13,35.19,289400.0,23.9223,23.9632,23.9223,23.9632,289400.0
2005-05-16 12:20:00,35.18,35.2,35.13,35.14,150700.0,23.9564,23.97,23.9223,23.9291,150700.0
2005-05-16 12:30:00,35.14,35.15,35.07,35.11,134700.0,23.9291,23.9359,23.8815,23.9087,134700.0
2005-05-16 12:40:00,35.12,35.15,35.1,35.14,93300.0,23.9155,23.9359,23.9019,23.9291,93300.0
2005-05-16 12:50:00,35.14,35.15,35.1,35.11,47200.0,23.9291,23.9359,23.9019,23.9087,47200.0
2005-05-16 13:00:00,35.1,35.14,35.08,35.08,47200.0,23.9019,23.9291,23.8883,23.8883,47200.0
2005-05-16 13:10:00,35.08,35.09,34.9,34.93,317200.0,23.8883,23.8951,23.7657,23.7861,317200.0
2005-05-16 13:20:00,34.94,34.97,34.9,34.97,120500.0,23.7929,23.8134,23.7657,23.8134,120500.0
2005-05-16 13:30:00,34.96,35.03,34.95,34.97,111400.0,23.8066,23.8542,23.7997,23.8134,111400.0
2005-05-16 13:40:00,34.97,35.06,34.96,35.04,83800.0,23.8134,23.8746,23.8066,23.861,83800.0
2005-05-16 13:50:00,35.03,35.07,35.01,35.06,55100.0,23.8542,23.8815,23.8406,23.8746,55100.0
2005-05-16 14:00:00,35.07,35.15,35.0,35.11,680800.0,23.8815,23.9359,23.8338,23.9087,680800.0
2005-05-16 14:10:00,35.13,35.14,35.07,35.09,53600.0,23.9223,23.9291,23.8815,23.8951,53600.0
2005-05-16 14:20:00,35.09,35.09,35.0,35.05,48000.0,23.8951,23.8951,23.8338,23.8678,48000.0
2005-05-16 14:30:00,35.04,35.07,35.02,35.04,58700.0,23.861,23.8815,23.8474,23.861,58700.0
2005-05-16 14:40:00,35.06,35.06,35.0,35.05,69600.0,23.8746,23.8746,23.8338,23.8678,69600.0
2005-05-16 14:50:00,35.04,35.19,35.03,35.18,125300.0,23.861,23.9632,23.8542,23.9564,125300.0
2005-05-16 15:00:00,35.18,35.19,35.1,35.12,267500.0,23.9564,23.9632,23.9019,23.9155,267500.0
2005-05-16 15:10:00,35.11,35.2,35.05,35.06,304300.0,23.9087,23.97,23.8678,23.8746,304300.0
2005-05-16 15:20:00,35.06,35.12,35.03,35.09,167700.0,23.8746,23.9155,23.8542,23.8951,167700.0
2005-05-16 15:30:00,35.09,35.12,35.09,35.11,130700.0,23.8951,23.9155,23.8951,23.9087,130700.0
2005-05-16 15:40:00,35.11,35.2,35.07,35.11,401100.0,23.9087,23.97,23.8815,23.9087,401100.0
2005-05-16 15:50:00,35.11,35.18,35.09,35.1,700300.0,23.9087,23.9564,23.8951,23.9019,700300.0
2005-05-17 09:30:00,35.24,35.45,35.22,35.42,419200.0,23.9972,24.1402,23.9836,24.1198,419200.0
2005-05-17 09:40:00,35.39,35.42,35.3,35.41,316800.0,24.0994,24.1198,24.0381,24.113,316800.0
2005-05-17 09:50:00,35.41,35.49,35.32,35.43,334100.0,24.113,24.1675,24.0517,24.1266,334100.0
2005-05-17 10:00:00,35.42,35.42,35.28,35.31,256800.0,24.1198,24.1198,24.0245,24.0449,256800.0
2005-05-17 10:10:00,35.31,35.41,35.28,35.41,160200.0,24.0449,24.113,24.0245,24.113,160200.0
2005-05-17 10:20:00,35.4,35.44,35.36,35.37,94600.0,24.1062,24.1334,24.0789,24.0857,94600.0
2005-05-17 10:30:00,35.37,35.39,35.29,35.3,166700.0,24.0857,24.0994,24.0313,24.0381,166700.0
2005-05-17 10:40:00,35.3,35.36,35.29,35.33,220000.0,24.0381,24.0789,24.0313,24.0585,220000.0
2005-05-17 10:50:00,35.33,35.35,35.3,35.3,232800.0,24.0585,24.0721,24.0381,24.0381,232800.0
2005-05-17 11:00:00,35.3,35.34,35.3,35.32,280700.0,24.0381,24.0653,24.0381,24.0517,280700.0
2005-05-17 11:10:00,35.32,35.43,35.32,35.36,156900.0,24.0517,24.1266,24.0517,24.0789,156900.0
2005-05-17 11:20:00,35.35,35.35,35.3,35.32,69000.0,24.0721,24.0721,24.0381,24.0517,69000.0
2005-05-17 11:30:00,35.32,35.48,35.32,35.45,122300.0,24.0517,24.1607,24.0517,24.1402,122300.0
2005-05-17 11:40:00,35.46,35.54,35.4,35.53,180700.0,24.147,24.2015,24.1062,24.1947,180700.0
2005-05-17 11:50:00,35.51,35.58,35.48,35.55,196700.0,24.1811,24.2288,24.1607,24.2083,196700.0
2005-05-17 12:00:00,35.56,35.56,35.49,35.51,133000.0,24.2151,24.2151,24.1675,24.1811,133000.0
2005-05-17 12:10:00,35.51,35.52,35.48,35.52,52300.0,24.1811,24.1879,24.1607,24.1879,52300.0
2005-05-17 12:20:00,35.52,35.54,35.48,35.54,53200.0,24.1879,24.2015,24.1607,24.2015,53200.0
2005-05-17 12:30:00,35.53,35.58,35.51,35.56,106900.0,24.1947,24.2288,24.1811,24.2151,106900.0
2005-05-17 12:40:00,35.56,35.56,35.48,35.53,329900.0,24.2151,24.2151,24.1607,24.1947,329900.0
2005-05-17 12:50:00,35.54,35.55,35.5,35.5,49500.0,24.2015,24.2083,24.1743,24.1743,49500.0
2005-05-17 13:00:00,35.5,35.5,35.4,35.42,103300.0,24.1743,24.1743,24.1062,24.1198,103300.0
2005-05-17 13:10:00,35.41,35.45,35.39,35.42,76500.0,24.113,24.1402,24.0994,24.1198,76500.0
2005-05-17 13:20:00,35.43,35.44,35.36,35.37,121700.0,24.1266,24.1334,24.0789,24.0857,121700.0
2005-05-17 13:30:00,35.38,35.43,35.36,35.42,56600.0,24.0926,24.1266,24.0789,24.1198,56600.0
2005-05-17 13:40:00,35.42,35.42,35.32,35.32,33000.0,24.1198,24.1198,24.0517,24.0517,33000.0
2005-05-17 13:50:00,35.32,35.38,35.32,35.37,29700.0,24.0517,24.0926,24.0517,24.0857,29700.0
2005-05-17 14:00:00,35.35,35.44,35.33,35.43,49400.0,24.0721,24.1334,24.0585,24.1266,49400.0
2005-05-17 14:10:00,35.44,35.56,35.42,35.5,158200.0,24.1334,24.2151,24.1198,24.1743,158200.0
2005-05-17 14:20:00,35.5,35.54,35.44,35.49,53400.0,24.1743,24.2015,24.1334,24.1675,53400.0
2005-05-17 14:30:00,35.49,35.57,35.49,35.55,336700.0,24.1675,24.2219,24.1675,24.2083,336700.0
2005-05-17 14:40:00,35.55,35.56,35.5,35.52,135900.0,24.2083,24.2151,24.1743,24.1879,135900.0
2005-05-17 14:50:00,35.52,35.52,35.43,35.44,125400.0,24.1879,24.1879,24.1266,24.1334,125400.0
2005-05-17 15:00:00,35.44,35.48,35.36,35.47,131300.0,24.1334,24.1607,24.0789,24.1538,131300.0
2005-05-17 15:10:00,35.47,35.49,35.45,35.48,146300.0,24.1538,24.1675,24.1402,24.1607,146300.0
2005-05-17 15:20:00,35.48,35.49,35.46,35.47,79800.0,24.1607,24.1675,24.147,24.1538,79800.0
2005-05-17 15:30:00,35.47,35.5,35.44,35.48,292200.0,24.1538,24.1743,24.1334,24.1607,292200.0
2005-05-17 15:40:00,35.48,35.65,35.47,35.65,256400.0,24.1607,24.2764,24.1538,24.2764,256400.0
2005-05-17 15:50:00,35.64,35.65,35.51,35.53,176400.0,24.2696,24.2764,24.1811,24.1947,176400.0
2005-05-18 09:30:00,35.6,35.9,35.6,35.9,332600.0,24.2424,24.4467,24.2424,24.4467,332600.0
2005-05-18 09:40:00,35.9,36.02,35.84,35.84,249100.0,24.4467,24.5284,24.4058,24.4058,249100.0
2005-05-18 09:50:00,35.85,36.11,35.85,36.04,320900.0,24.4126,24.5897,24.4126,24.542,320900.0
2005-05-18 10:00:00,36.05,36.12,36.04,36.08,155500.0,24.5488,24.5965,24.542,24.5692,155500.0
2005-05-18 10:10:00,36.08,36.25,36.08,36.22,203200.0,24.5692,24.685,24.5692,24.6646,203200.0
2005-05-18 10:20:00,36.23,36.25,35.95,35.99,150000.0,24.6714,24.685,24.4807,24.5079,150000.0
2005-05-18 10:30:00,35.97,36.24,35.97,36.22,134400.0,24.4943,24.6782,24.4943,24.6646,134400.0
2005-05-18 10:40:00,36.23,36.23,36.11,36.21,98100.0,24.6714,24.6714,24.5897,24.6578,98100.0
2005-05-18 10:50:00,36.21,36.33,36.19,36.32,107200.0,24.6578,24.7395,24.6441,24.7327,107200.0
2005-05-18 11:00:00,36.32,36.33,36.05,36.2,128300.0,24.7327,24.7395,24.5488,24.651,128300.0
2005-05-18 11:10:00,36.19,36.2,36.11,36.17,102800.0,24.6441,24.651,24.5897,24.6305,102800.0
2005-05-18 11:20:00,36.17,36.2,36.1,36.17,217400.0,24.6305,24.651,24.5829,24.6305,217400.0
2005-05-18 11:30:00,36.19,36.21,36.12,36.14,45500.0,24.6441,24.6578,24.5965,24.6101,45500.0
2005-05-18 11:40:00,36.15,36.39,36.14,36.39,111200.0,24.6169,24.7803,24.6101,24.7803,111200.0
2005-05-18 11:50:00,36.38,36.39,36.25,36.34,144400.0,24.7735,24.7803,24.685,24.7463,144400.0
2005-05-18 12:00:00,36.33,36.43,36.31,36.42,132400.0,24.7395,24.8076,24.7259,24.8008,132400.0
2005-05-18 12:10:00,36.41,36.45,36.39,36.43,106300.0,24.794,24.8212,24.7803,24.8076,106300.0
2005-05-18 12:20:00,36.44,36.47,36.31,36.32,69900.0,24.8144,24.8348,24.7259,24.7327,69900.0
2005-05-18 12:30:00,36.31,36.32,36.2,36.29,52500.0,24.7259,24.7327,24.651,24.7122,52500.0
2005-05-18 12:40:00,36.3,36.31,36.23,36.23,59900.0,24.719,24.7259,24.6714,24.6714,59900.0
2005-05-18 12:50:00,36.23,36.32,36.23,36.31,138700.0,24.6714,24.7327,24.6714,24.7259,138700.0
2005-05-18 13:00:00,36.31,36.31,36.22,36.31,146200.0,24.7259,24.7259,24.6646,24.7259,146200.0
2005-05-18 13:10:00,36.3,36.31,36.25,36.26,70500.0,24.719,24.7259,24.685,24.6918,70500.0
2005-05-18 13:20:00,36.27,36.34,36.21,36.34,89100.0,24.6986,24.7463,24.6578,24.7463,89100.0
2005-05-18 13:30:00,36.34,36.37,36.32,36.34,71300.0,24.7463,24.7667,24.7327,24.7463,71300.0
2005-05-18 13:40:00,36.33,36.34,36.26,36.27,56100.0,24.7395,24.7463,24.6918,24.6986,56100.0
2005-05-18 13:50:00,36.26,36.26,36.11,36.13,74700.0,24.6918,24.6918,24.5897,24.6033,74700.0
2005-05-18 14:00:00,36.13,36.18,36.1,36.16,34700.0,24.6033,24.6373,24.5829,24.6237,34700.0
2005-05-18 14:10:00,36.16,36.22,36.15,36.21,47600.0,24.6237,24.6646,24.6169,24.6578,47600.0
2005-05-18 14:20:00,36.22,36.24,36.13,36.13,75200.0,24.6646,24.6782,24.6033,24.6033,75200.0
2005-05-18 14:30:00,36.15,36.18,36.09,36.15,62300.0,24.6169,24.6373,24.576,24.6169,62300.0
2005-05-18 14:40:00,36.15,36.19,36.13,36.18,41200.0,24.6169,24.6441,24.6033,24.6373,41200.0
2005-05-18 14:50:00,36.18,36.28,35.79,36.27,111800.0,24.6373,24.7054,24.3718,24.6986,111800.0
2005-05-18 15:00:00,36.26,36.28,36.22,36.24,67200.0,24.6918,24.7054,24.6646,24.6782,67200.0
2005-05-18 15:10:00,36.25,36.28,36.22,36.25,67300.0,24.685,24.7054,24.6646,24.685,67300.0
2005-05-18 15:20:00,36.25,36.29,36.2,36.23,54600.0,24.685,24.7122,24.651,24.6714,54600.0
2005-05-18 15:30:00,36.22,36.23,36.16,36.16,130500.0,24.6646,24.6714,24.6237,24.6237,130500.0
2005-05-18 15:40:00,36.17,36.24,36.15,36.16,165900.0,24.6305,24.6782,24.6169,24.6237,165900.0
2005-05-18 15:50:00,36.16,36.22,36.04,36.11,174500.0,24.6237,24.6646,24.542,24.5897,174500.0
2005-05-19 09:30:00,36.1,36.1,35.94,35.96,200400.0,24.5829,24.5829,24.4739,24.4875,200400.0
2005-05-19 09:40:00,35.96,36.05,35.94,35.98,143800.0,24.4875,24.5488,24.4739,24.5011,143800.0
2005-05-19 09:50:00,35.98,36.13,35.98,36.01,159000.0,24.5011,24.6033,24.5011,24.5216,159000.0
2005-05-19 10:00:00,36.01,36.04,35.9,35.9,98000.0,24.5216,24.542,24.4467,24.4467,98000.0
2005-05-19 10:10:00,35.9,35.98,35.89,35.94,106600.0,24.4467,24.5011,24.4399,24.4739,106600.0
2005-05-19 10:20:00,35.95,35.98,35.76,35.82,201100.0,24.4807,24.5011,24.3513,24.3922,201100.0
2005-05-19 10:30:00,35.81,35.82,35.62,35.65,75500.0,24.3854,24.3922,24.256,24.2764,75500.0
2005-05-19 10:40:00,35.65,35.66,35.53,35.53,140900.0,24.2764,24.2832,24.1947,24.1947,140900.0
2005-05-19 10:50:00,35.53,35.62,35.53,35.62,183200.0,24.1947,24.256,24.1947,24.256,183200.0
2005-05-19 11:00:00,35.61,35.7,35.6,35.7,152800.0,24.2492,24.3105,24.2424,24.3105,152800.0
2005-05-19 11:10:00,35.7,35.82,35.7,35.77,153200.0,24.3105,24.3922,24.3105,24.3581,153200.0
2005-05-19 11:20:00,35.79,35.82,35.75,35.76,43900.0,24.3718,24.3922,24.3445,24.3513,43900.0
2005-05-19 11:30:00,35.76,35.78,35.68,35.78,168000.0,24.3513,24.3649,24.2968,24.3649,168000.0
2005-05-19 11:40:00,35.78,35.78,35.7,35.75,77300.0,24.3649,24.3649,24.3105,24.3445,77300.0
2005-05-19 11:50:00,35.75,35.88,35.74,35.88,146300.0,24.3445,24.433,24.3377,24.433,146300.0
2005-05-19 12:00:00,35.87,35.89,35.79,35.82,147700.0,24.4262,24.4399,24.3718,24.3922,147700.0
2005-05-19 12:10:00,35.82,35.87,35.8,35.85,118000.0,24.3922,24.4262,24.3786,24.4126,118000.0
2005-05-19 12:20:00,35.85,35.9,35.84,35.86,180200.0,24.4126,24.4467,24.4058,24.4194,180200.0
2005-05-19 12:30:00,35.85,35.93,35.85,35.85,90900.0,24.4126,24.4671,24.4126,24.4126,90900.0
2005-05-19 12:40:00,35.85,35.92,35.85,35.9,51000.0,24.4126,24.4603,24.4126,24.4467,51000.0
2005-05-19 12:50:00,35.9,36.05,35.9,36.05,76700.0,24.4467,24.5488,24.4467,24.5488,76700.0
2005-05-19 13:00:00,36.06,36.08,36.0,36.04,117600.0,24.5556,24.5692,24.5148,24.542,117600.0
2005-05-19 13:10:00,36.05,36.11,36.04,36.1,57200.0,24.5488,24.5897,24.542,24.5829,57200.0
2005-05-19 13:20:00,36.1,36.12,36.09,36.1,80100.0,24.5829,24.5965,24.576,24.5829,80100.0
2005-05-19 13:30:00,36.12,36.18,36.11,36.15,56100.0,24.5965,24.6373,24.5897,24.6169,56100.0
2005-05-19 13:40:00,36.15,36.17,36.11,36.14,69800.0,24.6169,24.6305,24.5897,24.6101,69800.0
2005-05-19 13:50:00,36.14,36.15,36.05,36.05,72500.0,24.6101,24.6169,24.5488,24.5488,72500.0
2005-05-19 14:00:00,36.06,36.06,35.92,35.95,60900.0,24.5556,24.5556,24.4603,24.4807,60900.0
2005-05-19 14:10:00,35.95,36.08,35.95,36.08,102000.0,24.4807,24.5692,24.4807,24.5692,102000.0
2005-05-19 14:20:00,36.07,36.09,36.02,36.08,61100.0,24.5624,24.576,24.5284,24.5692,61100.0
2005-05-19 14:30:00,36.09,36.09,35.99,36.0,48500.0,24.576,24.576,24.5079,24.5148,48500.0
2005-05-19 14:40:00,36.01,36.01,35.82,35.93,99700.0,24.5216,24.5216,24.3922,24.4671,99700.0
2005-05-19 14:50:00,35.93,35.99,35.88,35.93,107500.0,24.4671,24.5079,24.433,24.4671,107500.0
2005-05-19 15:00:00,35.93,36.1,35.89,36.1,120800.0,24.4671,24.5829,24.4399,24.5829,120800.0
2005-05-19 15:10:00,36.09,36.1,35.95,36.03,79800.0,24.576,24.5829,24.4807,24.5352,79800.0
2005-05-19 15:20:00,36.02,36.1,36.0,36.05,75500.0,24.5284,24.5829,24.5148,24.5488,75500.0
2005-05-19 15:30:00,36.04,36.1,36.02,36.03,90600.0,24.542,24.5829,24.5284,24.5352,90600.0
2005-05-19 15:40:00,36.03,36.05,36.0,36.04,129500.0,24.5352,24.5488,24.5148,24.542,129500.0
2005-05-19 15:50:00,36.05,36.05,35.96,36.0,190800.0,24.5488,24.5488,24.4875,24.5148,190800.0
2005-05-20 09:30:00,35.78,35.79,35.41,35.5,438800.0,24.3649,24.3718,24.113,24.1743,438800.0
2005-05-20 09:40:00,35.52,35.58,35.5,35.57,144900.0,24.1879,24.2288,24.1743,24.2219,144900.0
2005-05-20 09:50:00,35.6,35.62,35.5,35.52,174000.0,24.2424,24.256,24.1743,24.1879,174000.0
2005-05-20 10:00:00,35.5,35.6,35.48,35.55,121800.0,24.1743,24.2424,24.1607,24.2083,121800.0
2005-05-20 10:10:00,35.55,35.57,35.42,35.42,127900.0,24.2083,24.2219,24.1198,24.1198,127900.0
2005-05-20 10:20:00,35.42,35.51,35.42,35.49,123900.0,24.1198,24.1811,24.1198,24.1675,123900.0
2005-05-20 10:30:00,35.49,35.49,35.35,35.44,120500.0,24.1675,24.1675,24.0721,24.1334,120500.0
2005-05-20 10:40:00,35.44,35.44,35.3,35.31,118300.0,24.1334,24.1334,24.0381,24.0449,118300.0
2005-05-20 10:50:00,35.31,35.4,35.31,35.37,54200.0,24.0449,24.1062,24.0449,24.0857,54200.0
2005-05-20 11:00:00,35.37,35.38,35.35,35.37,90000.0,24.0857,24.0926,24.0721,24.0857,90000.0
2005-05-20 11:10:00,35.37,35.37,35.32,35.34,70200.0,24.0857,24.0857,24.0517,24.0653,70200.0
2005-05-20 11:20:00,35.35,35.43,35.34,35.4,188600.0,24.0721,24.1266,24.0653,24.1062,188600.0
2005-05-20 11:30:00,35.4,35.41,35.37,35.4,65600.0,24.1062,24.113,24.0857,24.1062,65600.0
2005-05-20 11:40:00,35.41,35.42,35.35,35.37,131600.0,24.113,24.1198,24.0721,24.0857,131600.0
2005-05-20 11:50:00,35.37,35.39,35.34,35.36,62200.0,24.0857,24.0994,24.0653,24.0789,62200.0
2005-05-20 12:00:00,35.36,35.37,35.32,35.36,70400.0,24.0789,24.0857,24.0517,24.0789,70400.0
2005-05-20 12:10:00,35.36,35.4,35.35,35.39,58100.0,24.0789,24.1062,24.0721,24.0994,58100.0
2005-05-20 12:20:00,35.37,35.43,35.37,35.43,53100.0,24.0857,24.1266,24.0857,24.1266,53100.0
2005-05-20 12:30:00,35.43,35.44,35.39,35.44,30700.0,24.1266,24.1334,24.0994,24.1334,30700.0
2005-05-20 12:40:00,35.45,35.47,35.41,35.41,66200.0,24.1402,24.1538,24.113,24.113,66200.0
2005-05-20 12:50:00,35.42,35.44,35.39,35.44,44200.0,24.1198,24.1334,24.0994,24.1334,44200.0
2005-05-20 13:00:00,35.44,35.46,35.4,35.42,46300.0,24.1334,24.147,24.1062,24.1198,46300.0
2005-05-20 13:10:00,35.42,35.44,35.4,35.43,34200.0,24.1198,24.1334,24.1062,24.1266,34200.0
2005-05-20 13:20:00,35.43,35.44,35.4,35.41,19200.0,24.1266,24.1334,24.1062,24.113,19200.0
2005-05-20 13:30:00,35.41,35.44,35.36,35.38,51900.0,24.113,24.1334,24.0789,24.0926,51900.0
2005-05-20 13:40:00,35.38,35.4,35.37,35.4,32200.0,24.0926,24.1062,24.0857,24.1062,32200.0
2005-05-20 13:50:00,35.4,35.44,35.4,35.43,48500.0,24.1062,24.1334,24.1062,24.1266,48500.0
2005-05-20 14:00:00,35.43,35.46,35.42,35.43,51100.0,24.1266,24.147,24.1198,24.1266,51100.0
2005-05-20 14:10:00,35.44,35.47,35.43,35.44,98600.0,24.1334,24.1538,24.1266,24.1334,98600.0
2005-05-20 14:20:00,35.44,35.45,35.39,35.4,87200.0,24.1334,24.1402,24.0994,24.1062,87200.0
2005-05-20 14:30:00,35.39,35.4,35.38,35.39,58000.0,24.0994,24.1062,24.0926,24.0994,58000.0
2005-05-20 14:40:00,35.38,35.43,35.35,35.35,102300.0,24.0926,24.1266,24.0721,24.0721,102300.0
2005-05-20 14:50:00,35.35,35.35,35.29,35.34,118000.0,24.0721,24.0721,24.0313,24.0653,118000.0
2005-05-20 15:00:00,35.34,35.35,35.29,35.32,68000.0,24.0653,24.0721,24.0313,24.0517,68000.0
2005-05-20 15:10:00,35.33,35.36,35.3,35.36,121600.0,24.0585,24.0789,24.0381,24.0789,121600.0
2005-05-20 15:20:00,35.35,35.4,35.34,35.39,73900.0,24.0721,24.1062,24.0653,24.0994,73900.0
2005-05-20 15:30:00,35.39,35.41,35.39,35.4,98400.0,24.0994,24.113,24.0994,24.1062,98400.0
2005-05-20 15:40:00,35.4,35.42,35.34,35.35,123800.0,24.1062,24.1198,24.0653,24.0721,123800.0
2005-05-20 15:50:00,35.35,35.47,35.33,35.43,286400.0,24.0721,24.1538,24.0585,24.1266,286400.0
2005-05-23 09:30:00,35.42,35.64,35.29,35.63,446400.0,24.1198,24.2696,24.0313,24.2628,446400.0
2005-05-23 09:40:00,35.63,36.72,35.61,35.61,168300.0,24.2628,25.0051,24.2492,24.2492,168300.0
2005-05-23 09:50:00,35.62,35.77,35.52,35.71,122200.0,24.256,24.3581,24.1879,24.3173,122200.0
2005-05-23 10:00:00,35.71,35.73,35.6,35.61,178000.0,24.3173,24.3309,24.2424,24.2492,178000.0
2005-05-23 10:10:00,35.6,35.72,35.54,35.72,130000.0,24.2424,24.3241,24.2015,24.3241,130000.0
2005-05-23 10:20:00,35.71,35.76,35.61,35.76,91000.0,24.3173,24.3513,24.2492,24.3513,91000.0
2005-05-23 10:30:00,35.75,35.85,35.71,35.74,134200.0,24.3445,24.4126,24.3173,24.3377,134200.0
2005-05-23 10:40:00,35.74,35.82,35.73,35.77,135600.0,24.3377,24.3922,24.3309,24.3581,135600.0
2005-05-23 10:50:00,35.76,35.77,35.71,35.72,78000.0,24.3513,24.3581,24.3173,24.3241,78000.0
2005-05-23 11:00:00,35.71,35.72,35.64,35.71,110200.0,24.3173,24.3241,24.2696,24.3173,110200.0
2005-05-23 11:10:00,35.71,35.71,35.67,35.69,77500.0,24.3173,24.3173,24.29,24.3037,77500.0
2005-05-23 11:20:00,35.69,35.76,35.68,35.73,81400.0,24.3037,24.3513,24.2968,24.3309,81400.0
2005-05-23 11:30:00,35.7,35.72,35.65,35.66,91600.0,24.3105,24.3241,24.2764,24.2832,91600.0
2005-05-23 11:40:00,35.66,35.66,35.61,35.65,53300.0,24.2832,24.2832,24.2492,24.2764,53300.0
2005-05-23 11:50:00,35.64,35.69,35.58,35.68,52900.0,24.2696,24.3037,24.2288,24.2968,52900.0
2005-05-23 12:00:00,35.69,35.7,35.63,35.67,79400.0,24.3037,24.3105,24.2628,24.29,79400.0
2005-05-23 12:10:00,35.66,35.68,35.63,35.66,61000.0,24.2832,24.2968,24.2628,24.2832,61000.0
2005-05-23 12:20:00,35.67,35.67,35.62,35.62,30100.0,24.29,24.29,24.256,24.256,30100.0
2005-05-23 12:30:00,35.61,35.7,35.6,35.68,101100.0,24.2492,24.3105,24.2424,24.2968,101100.0
2005-05-23 12:40:00,35.68,35.71,35.68,35.69,49400.0,24.2968,24.3173,24.2968,24.3037,49400.0
2005-05-23 12:50:00,35.69,35.7,35.65,35.65,32100.0,24.3037,24.3105,24.2764,24.2764,32100.0
2005-05-23 13:00:00,35.65,35.66,35.61,35.61,39500.0,24.2764,24.2832,24.2492,24.2492,39500.0
2005-05-23 13:10:00,35.61,35.62,35.6,35.61,43500.0,24.2492,24.256,24.2424,24.2492,43500.0
2005-05-23 13:20:00,35.61,35.64,35.6,35.63,67100.0,24.2492,24.2696,24.2424,24.2628,67100.0
2005-05-23 13:30:00,35.64,35.69,35.62,35.67,41800.0,24.2696,24.3037,24.256,24.29,41800.0
2005-05-23 13:40:00,35.66,35.67,35.61,35.61,74100.0,24.2832,24.29,24.2492,24.2492,74100.0
2005-05-23 13:50:00,35.61,35.72,35.6,35.7,86100.0,24.2492,24.3241,24.2424,24.3105,86100.0
2005-05-23 14:00:00,35.7,35.75,35.68,35.74,154100.0,24.3105,24.3445,24.2968,24.3377,154100.0
2005-05-23 14:10:00,35.74,35.82,35.72,35.81,73700.0,24.3377,24.3922,24.3241,24.3854,73700.0
2005-05-23 14:20:00,35.81,35.84,35.81,35.83,93300.0,24.3854,24.4058,24.3854,24.399,93300.0
2005-05-23 14:30:00,35.83,35.86,35.79,35.85,53600.0,24.399,24.4194,24.3718,24.4126,53600.0
2005-05-23 14:40:00,35.84,35.84,35.79,35.8,63300.0,24.4058,24.4058,24.3718,24.3786,63300.0
2005-05-23 14:50:00,35.8,35.81,35.75,35.77,93200.0,24.3786,24.3854,24.3445,24.3581,93200.0
2005-05-23 15:00:00,35.76,35.85,35.76,35.83,83600.0,24.3513,24.4126,24.3513,24.399,83600.0
2005-05-23 15:10:00,35.83,35.83,35.78,35.81,68300.0,24.399,24.399,24.3649,24.3854,68300.0
2005-05-23 15:20:00,35.81,35.9,35.81,35.89,154000.0,24.3854,24.4467,24.3854,24.4399,154000.0
2005-05-23 15:30:00,35.9,35.96,35.89,35.94,179300.0,24.4467,24.4875,24.4399,24.4739,179300.0
2005-05-23 15:40:00,35.93,35.94,35.88,35.92,180400.0,24.4671,24.4739,24.433,24.4603,180400.0
2005-05-23 15:50:00,35.91,35.93,35.85,35.91,319500.0,24.4535,24.4671,24.4126,24.4535,319500.0
2005-05-24 09:30:00,36.24,36.5,36.2,36.36,426300.0,24.6782,24.8552,24.651,24.7599,426300.0
2005-05-24 09:40:00,36.4,36.48,36.33,36.42,172700.0,24.7871,24.8416,24.7395,24.8008,172700.0
2005-05-24 09:50:00,36.42,36.48,36.37,36.38,182700.0,24.8008,24.8416,24.7667,24.7735,182700.0
2005-05-24 10:00:00,36.38,36.45,36.37,36.39,215200.0,24.7735,24.8212,24.7667,24.7803,215200.0
2005-05-24 10:10:00,36.4,36.41,36.35,36.38,102800.0,24.7871,24.794,24.7531,24.7735,102800.0
2005-05-24 10:20:00,36.38,36.38,36.25,36.28,106600.0,24.7735,24.7735,24.685,24.7054,106600.0
2005-05-24 10:30:00,36.28,36.33,36.26,36.29,97600.0,24.7054,24.7395,24.6918,24.7122,97600.0
2005-05-24 10:40:00,36.29,36.3,36.24,36.26,74500.0,24.7122,24.719,24.6782,24.6918,74500.0
2005-05-24 10:50:00,36.24,36.37,36.22,36.37,125500.0,24.6782,24.7667,24.6646,24.7667,125500.0
2005-05-24 11:00:00,36.36,36.37,36.26,36.33,84400.0,24.7599,24.7667,24.6918,24.7395,84400.0
2005-05-24 11:10:00,36.34,36.4,36.33,36.38,126500.0,24.7463,24.7871,24.7395,24.7735,126500.0
2005-05-24 11:20:00,36.38,36.4,36.37,36.38,116500.0,24.7735,24.7871,24.7667,24.7735,116500.0
2005-05-24 11:30:00,36.39,36.42,36.38,36.41,127300.0,24.7803,24.8008,24.7735,24.794,127300.0
2005-05-24 11:40:00,36.42,36.59,36.42,36.59,133500.0,24.8008,24.9165,24.8008,24.9165,133500.0
2005-05-24 11:50:00,36.59,36.68,36.53,36.6,154400.0,24.9165,24.9778,24.8757,24.9233,154400.0
2005-05-24 12:00:00,36.6,36.71,36.58,36.64,108200.0,24.9233,24.9982,24.9097,24.9506,108200.0
2005-05-24 12:10:00,36.64,36.7,36.63,36.66,50300.0,24.9506,24.9914,24.9438,24.9642,50300.0
2005-05-24 12:20:00,36.66,36.66,36.52,36.52,90000.0,24.9642,24.9642,24.8689,24.8689,90000.0
2005-05-24 12:30:00,36.52,36.62,36.51,36.61,92200.0,24.8689,24.937,24.862,24.9301,92200.0
2005-05-24 12:40:00,36.61,36.64,36.58,36.6,86600.0,24.9301,24.9506,24.9097,24.9233,86600.0
2005-05-24 12:50:00,36.59,36.68,36.59,36.66,258600.0,24.9165,24.9778,24.9165,24.9642,258600.0
2005-05-24 13:00:00,36.66,36.68,36.6,36.6,41300.0,24.9642,24.9778,24.9233,24.9233,41300.0
2005-05-24 13:10:00,36.6,36.75,36.59,36.75,104100.0,24.9233,25.0255,24.9165,25.0255,104100.0
2005-05-24 13:20:00,36.75,36.77,36.67,36.7,103600.0,25.0255,25.0391,24.971,24.9914,103600.0
2005-05-24 13:30:00,36.69,36.71,36.65,36.7,85800.0,24.9846,24.9982,24.9574,24.9914,85800.0
2005-05-24 13:40:00,36.7,36.7,36.64,36.66,54000.0,24.9914,24.9914,24.9506,24.9642,54000.0
2005-05-24 13:50:00,36.67,36.69,36.65,36.68,28600.0,24.971,24.9846,24.9574,24.9778,28600.0
2005-05-24 14:00:00,36.68,36.81,36.67,36.77,113200.0,24.9778,25.0663,24.971,25.0391,113200.0
2005-05-24 14:10:00,36.78,36.78,36.66,36.69,112700.0,25.0459,25.0459,24.9642,24.9846,112700.0
2005-05-24 14:20:00,36.7,36.72,36.66,36.69,94900.0,24.9914,25.0051,24.9642,24.9846,94900.0
2005-05-24 14:30:00,36.68,36.7,36.66,36.68,68300.0,24.9778,24.9914,24.9642,24.9778,68300.0
2005-05-24 14:40:00,36.68,36.73,36.66,36.73,68100.0,24.9778,25.0119,24.9642,25.0119,68100.0
2005-05-24 14:50:00,36.73,36.87,36.7,36.86,114800.0,25.0119,25.1072,24.9914,25.1004,114800.0
2005-05-24 15:00:00,36.86,36.89,36.8,36.89,161000.0,25.1004,25.1208,25.0595,25.1208,161000.0
2005-05-24 15:10:00,36.85,36.9,36.85,36.88,119800.0,25.0936,25.1276,25.0936,25.114,119800.0
2005-05-24 15:20:00,36.87,36.91,36.81,36.88,127800.0,25.1072,25.1344,25.0663,25.114,127800.0
2005-05-24 15:30:00,36.88,36.88,36.77,36.81,139400.0,25.114,25.114,25.0391,25.0663,139400.0
2005-05-24 15:40:00,36.81,36.81,36.71,36.73,154200.0,25.0663,25.0663,24.9982,25.0119,154200.0
2005-05-24 15:50:00,36.73,36.75,36.67,36.75,239900.0,25.0119,25.0255,24.971,25.0255,239900.0
2005-05-25 09:30:00,36.98,36.99,36.77,36.78,343100.0,25.1821,25.1889,25.0391,25.0459,343100.0
2005-05-25 09:40:00,36.78,36.8,36.57,36.58,210000.0,25.0459,25.0595,24.9029,24.9097,210000.0
2005-05-25 09:50:00,36.58,36.66,36.51,36.6,135900.0,24.9097,24.9642,24.862,24.9233,135900.0
2005-05-25 10:00:00,36.6,36.69,36.55,36.57,144900.0,24.9233,24.9846,24.8893,24.9029,144900.0
2005-05-25 10:10:00,36.57,36.6,36.52,36.54,130600.0,24.9029,24.9233,24.8689,24.8825,130600.0
2005-05-25 10:20:00,36.52,36.61,36.52,36.54,76100.0,24.8689,24.9301,24.8689,24.8825,76100.0
2005-05-25 10:30:00,36.55,36.57,36.42,36.42,134100.0,24.8893,24.9029,24.8008,24.8008,134100.0
2005-05-25 10:40:00,36.42,36.48,36.32,36.46,135300.0,24.8008,24.8416,24.7327,24.828,135300.0
2005-05-25 10:50:00,36.45,36.46,36.39,36.44,83200.0,24.8212,24.828,24.7803,24.8144,83200.0
2005-05-25 11:00:00,36.44,36.59,36.42,36.57,120900.0,24.8144,24.9165,24.8008,24.9029,120900.0
2005-05-25 11:10:00,36.55,36.58,36.46,36.52,54500.0,24.8893,24.9097,24.828,24.8689,54500.0
2005-05-25 11:20:00,36.53,36.63,36.5,36.6,33100.0,24.8757,24.9438,24.8552,24.9233,33100.0
2005-05-25 11:30:00,36.59,36.69,36.59,36.68,74600.0,24.9165,24.9846,24.9165,24.9778,74600.0
2005-05-25 11:40:00,36.7,36.74,36.65,36.67,87200.0,24.9914,25.0187,24.9574,24.971,87200.0
2005-05-25 11:50:00,36.67,36.67,36.62,36.65,39500.0,24.971,24.971,24.937,24.9574,39500.0
2005-05-25 12:00:00,36.64,36.74,36.63,36.74,83600.0,24.9506,25.0187,24.9438,25.0187,83600.0
2005-05-25 12:10:00,36.74,36.88,36.72,36.86,86200.0,25.0187,25.114,25.0051,25.1004,86200.0
2005-05-25 12:20:00,36.82,36.85,36.77,36.85,39600.0,25.0731,25.0936,25.0391,25.0936,39600.0
2005-05-25 12:30:00,36.86,36.95,36.86,36.94,77000.0,25.1004,25.1617,25.1004,25.1549,77000.0
2005-05-25 12:40:00,36.93,37.02,36.92,36.97,96700.0,25.1481,25.2093,25.1412,25.1753,96700.0
2005-05-25 12:50:00,36.96,36.98,36.91,36.93,95200.0,25.1685,25.1821,25.1344,25.1481,95200.0
2005-05-25 13:00:00,36.93,36.95,36.91,36.95,49800.0,25.1481,25.1617,25.1344,25.1617,49800.0
2005-05-25 13:10:00,36.94,36.95,36.86,36.86,58300.0,25.1549,25.1617,25.1004,25.1004,58300.0
2005-05-25 13:20:00,36.86,36.86,36.73,36.73,88800.0,25.1004,25.1004,25.0119,25.0119,88800.0
2005-05-25 13:30:00,36.73,36.84,36.7,36.78,204400.0,25.0119,25.0868,24.9914,25.0459,204400.0
2005-05-25 13:40:00,36.78,36.8,36.71,36.72,63800.0,25.0459,25.0595,24.9982,25.0051,63800.0
2005-05-25 13:50:00,36.72,36.8,36.7,36.79,63900.0,25.0051,25.0595,24.9914,25.0527,63900.0
2005-05-25 14:00:00,36.79,36.79,36.74,36.75,49600.0,25.0527,25.0527,25.0187,25.0255,49600.0
2005-05-25 14:10:00,36.75,36.76,36.7,36.74,89000.0,25.0255,25.0323,24.9914,25.0187,89000.0
2005-05-25 14:20:00,36.72,36.84,36.72,36.83,96400.0,25.0051,25.0868,25.0051,25.08,96400.0
2005-05-25 14:30:00,36.85,36.89,36.8,36.81,78600.0,25.0936,25.1208,25.0595,25.0663,78600.0
2005-05-25 14:40:00,36.8,36.87,36.8,36.83,45900.0,25.0595,25.1072,25.0595,25.08,45900.0
2005-05-25 14:50:00,36.84,36.85,36.8,36.83,74100.0,25.0868,25.0936,25.0595,25.08,74100.0
2005-05-25 15:00:00,36.82,36.84,36.72,36.72,43200.0,25.0731,25.0868,25.0051,25.0051,43200.0
2005-05-25 15:10:00,36.72,36.74,36.69,36.7,69900.0,25.0051,25.0187,24.9846,24.9914,69900.0
2005-05-25 15:20:00,36.71,36.72,36.68,36.68,57100.0,24.9982,25.0051,24.9778,24.9778,57100.0
2005-05-25 15:30:00,36.67,36.7,36.62,36.66,84300.0,24.971,24.9914,24.937,24.9642,84300.0
2005-05-25 15:40:00,36.65,36.65,36.58,36.65,100900.0,24.9574,24.9574,24.9097,24.9574,100900.0
2005-05-25 15:50:00,36.64,36.68,36.59,36.66,166300.0,24.9506,24.9778,24.9165,24.9642,166300.0
2005-05-26 09:30:00,36.69,36.7,36.5,36.68,202700.0,24.9846,24.9914,24.8552,24.9778,202700.0
2005-05-26 09:40:00,36.69,36.84,36.58,36.68,149900.0,24.9846,25.0868,24.9097,24.9778,149900.0
2005-05-26 09:50:00,36.68,36.73,36.64,36.64,97800.0,24.9778,25.0119,24.9506,24.9506,97800.0
2005-05-26 10:00:00,36.65,36.65,36.52,36.57,107800.0,24.9574,24.9574,24.8689,24.9029,107800.0
2005-05-26 10:10:00,36.59,36.64,36.53,36.63,75700.0,24.9165,24.9506,24.8757,24.9438,75700.0
2005-05-26 10:20:00,36.63,36.63,36.52,36.62,99300.0,24.9438,24.9438,24.8689,24.937,99300.0
2005-05-26 10:30:00,36.62,36.75,36.62,36.72,178900.0,24.937,25.0255,24.937,25.0051,178900.0
2005-05-26 10:40:00,36.71,36.71,36.62,36.71,75200.0,24.9982,24.9982,24.937,24.9982,75200.0
2005-05-26 10:50:00,36.7,36.72,36.63,36.64,42800.0,24.9914,25.0051,24.9438,24.9506,42800.0
2005-05-26 11:00:00,36.64,36.68,36.6,36.66,41300.0,24.9506,24.9778,24.9233,24.9642,41300.0
2005-05-26 11:10:00,36.66,36.71,36.64,36.65,57400.0,24.9642,24.9982,24.9506,24.9574,57400.0
2005-05-26 11:20:00,36.66,36.66,36.6,36.61,60500.0,24.9642,24.9642,24.9233,24.9301,60500.0
2005-05-26 11:30:00,36.61,36.64,36.58,36.61,47500.0,24.9301,24.9506,24.9097,24.9301,47500.0
2005-05-26 11:40:00,36.61,36.62,36.54,36.58,89300.0,24.9301,24.937,24.8825,24.9097,89300.0
2005-05-26 11:50:00,36.59,36.69,36.59,36.69,52100.0,24.9165,24.9846,24.9165,24.9846,52100.0
2005-05-26 12:00:00,36.7,36.7,36.64,36.67,29100.0,24.9914,24.9914,24.9506,24.971,29100.0
2005-05-26 12:10:00,36.67,36.68,36.61,36.62,35600.0,24.971,24.9778,24.9301,24.937,35600.0
2005-05-26 12:20:00,36.62,36.65,36.62,36.63,22000.0,24.937,24.9574,24.937,24.9438,22000.0
2005-05-26 12:30:00,36.63,36.63,36.61,36.63,17600.0,24.9438,24.9438,24.9301,24.9438,17600.0
2005-05-26 12:40:00,36.63,36.67,36.63,36.66,27400.0,24.9438,24.971,24.9438,24.9642,27400.0
2005-05-26 12:50:00,36.66,36.7,36.64,36.68,37900.0,24.9642,24.9914,24.9506,24.9778,37900.0
2005-05-26 13:00:00,36.68,36.69,36.64,36.66,39200.0,24.9778,24.9846,24.9506,24.9642,39200.0
2005-05-26 13:10:00,36.66,36.67,36.61,36.61,23800.0,24.9642,24.971,24.9301,24.9301,23800.0
2005-05-26 13:20:00,36.61,36.63,36.57,36.57,39400.0,24.9301,24.9438,24.9029,24.9029,39400.0
2005-05-26 13:30:00,36.58,36.62,36.55,36.61,21200.0,24.9097,24.937,24.8893,24.9301,21200.0
2005-05-26 13:40:00,36.61,36.64,36.6,36.63,23500.0,24.9301,24.9506,24.9233,24.9438,23500.0
2005-05-26 13:50:00,36.63,36.64,36.61,36.63,24900.0,24.9438,24.9506,24.9301,24.9438,24900.0
2005-05-26 14:00:00,36.63,36.65,36.61,36.65,46300.0,24.9438,24.9574,24.9301,24.9574,46300.0
2005-05-26 14:10:00,36.64,36.64,36.61,36.63,39900.0,24.9506,24.9506,24.9301,24.9438,39900.0
2005-05-26 14:20:00,36.63,36.67,36.63,36.65,66700.0,24.9438,24.971,24.9438,24.9574,66700.0
2005-05-26 14:30:00,36.65,36.66,36.62,36.63,77500.0,24.9574,24.9642,24.937,24.9438,77500.0
2005-05-26 14:40:00,36.63,36.63,36.56,36.59,39700.0,24.9438,24.9438,24.8961,24.9165,39700.0
2005-05-26 14:50:00,36.59,36.59,36.53,36.57,33300.0,24.9165,24.9165,24.8757,24.9029,33300.0
2005-05-26 15:00:00,36.56,36.61,36.56,36.61,68500.0,24.8961,24.9301,24.8961,24.9301,68500.0
2005-05-26 15:10:00,36.61,36.63,36.54,36.61,37500.0,24.9301,24.9438,24.8825,24.9301,37500.0
2005-05-26 15:20:00,36.61,36.63,36.6,36.6,45900.0,24.9301,24.9438,24.9233,24.9233,45900.0
2005-05-26 15:30:00,36.59,36.6,36.54,36.58,52900.0,24.9165,24.9233,24.8825,24.9097,52900.0
2005-05-26 15:40:00,36.59,36.6,36.53,36.54,94300.0,24.9165,24.9233,24.8757,24.8825,94300.0
2005-05-26 15:50:00,36.54,36.57,36.49,36.55,182400.0,24.8825,24.9029,24.8484,24.8893,182400.0
2005-05-27 09:30:00,36.68,37.09,36.61,37.05,243600.0,25.0443,25.3242,24.9965,25.2969,243600.0
2005-05-27 09:40:00,37.06,37.1,36.92,36.94,163000.0,25.3037,25.331,25.2081,25.2218,163000.0
2005-05-27 09:50:00,36.94,36.98,36.85,36.87,196200.0,25.2218,25.2491,25.1603,25.174,196200.0
2005-05-27 10:00:00,36.86,37.04,36.86,37.0,189000.0,25.1672,25.2901,25.1672,25.2628,189000.0
2005-05-27 10:10:00,37.0,37.01,36.88,36.95,79000.0,25.2628,25.2696,25.1808,25.2286,79000.0
2005-05-27 10:20:00,36.94,37.07,36.94,37.06,114400.0,25.2218,25.3105,25.2218,25.3037,114400.0
2005-05-27 10:30:00,37.06,37.08,37.02,37.03,66600.0,25.3037,25.3174,25.2764,25.2832,66600.0
2005-05-27 10:40:00,37.04,37.14,37.04,37.14,146100.0,25.2901,25.3583,25.2901,25.3583,146100.0
2005-05-27 10:50:00,37.13,37.2,37.1,37.12,160700.0,25.3515,25.3993,25.331,25.3447,160700.0
2005-05-27 11:00:00,37.12,37.19,37.12,37.17,85500.0,25.3447,25.3925,25.3447,25.3788,85500.0
2005-05-27 11:10:00,37.18,37.23,37.16,37.21,64000.0,25.3856,25.4198,25.372,25.4061,64000.0
2005-05-27 11:20:00,37.22,37.35,37.21,37.34,153200.0,25.413,25.5017,25.4061,25.4949,153200.0
2005-05-27 11:30:00,37.34,37.42,37.34,37.39,142800.0,25.4949,25.5495,25.4949,25.529,142800.0
2005-05-27 11:40:00,37.39,37.56,37.33,37.56,152400.0,25.529,25.6451,25.4881,25.6451,152400.0
2005-05-27 11:50:00,37.56,37.6,37.47,37.48,141600.0,25.6451,25.6724,25.5837,25.5905,141600.0
2005-05-27 12:00:00,37.48,37.57,37.47,37.57,161500.0,25.5905,25.6519,25.5837,25.6519,161500.0
2005-05-27 12:10:00,37.57,37.57,37.49,37.5,69400.0,25.6519,25.6519,25.5973,25.6041,69400.0
2005-05-27 12:20:00,37.5,37.59,37.5,37.58,56700.0,25.6041,25.6656,25.6041,25.6588,56700.0
2005-05-27 12:30:00,37.58,37.63,37.57,37.61,67000.0,25.6588,25.6929,25.6519,25.6792,67000.0
2005-05-27 12:40:00,37.61,37.63,37.48,37.5,47100.0,25.6792,25.6929,25.5905,25.6041,47100.0
2005-05-27 12:50:00,37.5,37.54,37.47,37.54,34000.0,25.6041,25.6314,25.5837,25.6314,34000.0
2005-05-27 13:00:00,37.52,37.53,37.4,37.44,162800.0,25.6178,25.6246,25.5359,25.5632,162800.0
2005-05-27 13:10:00,37.44,37.44,37.35,37.42,41300.0,25.5632,25.5632,25.5017,25.5495,41300.0
2005-05-27 13:20:00,37.42,37.49,37.42,37.49,63100.0,25.5495,25.5973,25.5495,25.5973,63100.0
2005-05-27 13:30:00,37.49,37.52,37.48,37.51,82500.0,25.5973,25.6178,25.5905,25.611,82500.0
2005-05-27 13:40:00,37.5,37.56,37.49,37.56,53600.0,25.6041,25.6451,25.5973,25.6451,53600.0
2005-05-27 13:50:00,37.57,37.62,37.56,37.57,61600.0,25.6519,25.6861,25.6451,25.6519,61600.0
2005-05-27 14:00:00,37.57,37.61,37.55,37.57,70600.0,25.6519,25.6792,25.6383,25.6519,70600.0
2005-05-27 14:10:00,37.57,37.6,37.55,37.6,50800.0,25.6519,25.6724,25.6383,25.6724,50800.0
2005-05-27 14:20:00,37.6,37.67,37.6,37.63,63500.0,25.6724,25.7202,25.6724,25.6929,63500.0
2005-05-27 14:30:00,37.64,37.68,37.59,37.66,114700.0,25.6997,25.727,25.6656,25.7134,114700.0
2005-05-27 14:40:00,37.65,37.67,37.61,37.67,83600.0,25.7066,25.7202,25.6792,25.7202,83600.0
2005-05-27 14:50:00,37.67,37.69,37.66,37.67,54600.0,25.7202,25.7339,25.7134,25.7202,54600.0
2005-05-27 15:00:00,37.68,37.7,37.67,37.68,62600.0,25.727,25.7407,25.7202,25.727,62600.0
2005-05-27 15:10:00,37.68,37.68,37.56,37.57,105900.0,25.727,25.727,25.6451,25.6519,105900.0
2005-05-27 15:20:00,37.56,37.57,37.52,37.55,85900.0,25.6451,25.6519,25.6178,25.6383,85900.0
2005-05-27 15:30:00,37.56,37.59,37.53,37.54,89500.0,25.6451,25.6656,25.6246,25.6314,89500.0
2005-05-27 15:40:00,37.54,37.57,37.52,37.52,153100.0,25.6314,25.6519,25.6178,25.6178,153100.0
2005-05-27 15:50:00,37.52,37.6,37.45,37.6,282600.0,25.6178,25.6724,25.57,25.6724,282600.0
2005-05-31 09:30:00,36.75,36.85,36.6,36.7,361900.0,25.0921,25.1603,24.9896,25.0579,361900.0
2005-05-31 09:40:00,36.7,37.0,36.7,36.97,279600.0,25.0579,25.2628,25.0579,25.2423,279600.0
2005-05-31 09:50:00,36.93,36.96,36.75,36.79,163600.0,25.215,25.2354,25.0921,25.1194,163600.0
2005-05-31 10:00:00,36.78,36.87,36.71,36.73,183200.0,25.1125,25.174,25.0647,25.0784,183200.0
2005-05-31 10:10:00,36.72,36.81,36.7,36.76,164500.0,25.0716,25.133,25.0579,25.0989,164500.0
2005-05-31 10:20:00,36.78,36.97,36.76,36.97,167000.0,25.1125,25.2423,25.0989,25.2423,167000.0
2005-05-31 10:30:00,36.96,37.16,36.91,37.16,234300.0,25.2354,25.372,25.2013,25.372,234300.0
2005-05-31 10:40:00,37.15,37.24,37.12,37.14,274100.0,25.3652,25.4266,25.3447,25.3583,274100.0
2005-05-31 10:50:00,37.14,37.2,37.1,37.12,162700.0,25.3583,25.3993,25.331,25.3447,162700.0
2005-05-31 11:00:00,37.13,37.13,37.06,37.06,136400.0,25.3515,25.3515,25.3037,25.3037,136400.0
2005-05-31 11:10:00,37.07,37.1,37.05,37.06,140000.0,25.3105,25.331,25.2969,25.3037,140000.0
2005-05-31 11:20:00,37.06,37.09,37.03,37.04,133100.0,25.3037,25.3242,25.2832,25.2901,133100.0
2005-05-31 11:30:00,37.04,37.07,37.02,37.06,110300.0,25.2901,25.3105,25.2764,25.3037,110300.0
2005-05-31 11:40:00,37.06,37.07,37.01,37.06,163300.0,25.3037,25.3105,25.2696,25.3037,163300.0
2005-05-31 11:50:00,37.06,37.08,37.0,37.02,218800.0,25.3037,25.3174,25.2628,25.2764,218800.0
2005-05-31 12:00:00,37.01,37.03,37.0,37.02,144200.0,25.2696,25.2832,25.2628,25.2764,144200.0
2005-05-31 12:10:00,37.01,37.06,37.0,37.02,162400.0,25.2696,25.3037,25.2628,25.2764,162400.0
2005-05-31 12:20:00,37.01,37.1,37.01,37.1,158500.0,25.2696,25.331,25.2696,25.331,158500.0
2005-05-31 12:30:00,37.09,37.12,37.04,37.1,150100.0,25.3242,25.3447,25.2901,25.331,150100.0
2005-05-31 12:40:00,37.1,37.2,37.08,37.16,176500.0,25.331,25.3993,25.3174,25.372,176500.0
2005-05-31 12:50:00,37.18,37.21,37.15,37.18,105900.0,25.3856,25.4061,25.3652,25.3856,105900.0
2005-05-31 13:00:00,37.19,37.29,37.18,37.19,120900.0,25.3925,25.4608,25.3856,25.3925,120900.0
2005-05-31 13:10:00,37.19,37.19,37.11,37.16,80100.0,25.3925,25.3925,25.3379,25.372,80100.0
2005-05-31 13:20:00,37.16,37.2,37.16,37.19,79200.0,25.372,25.3993,25.372,25.3925,79200.0
2005-05-31 13:30:00,37.19,37.25,37.16,37.22,72000.0,25.3925,25.4334,25.372,25.413,72000.0
2005-05-31 13:40:00,37.22,37.22,37.13,37.17,49800.0,25.413,25.413,25.3515,25.3788,49800.0
2005-05-31 13:50:00,37.18,37.24,37.16,37.18,54700.0,25.3856,25.4266,25.372,25.3856,54700.0
2005-05-31 14:00:00,37.17,37.23,37.17,37.22,42900.0,25.3788,25.4198,25.3788,25.413,42900.0
2005-05-31 14:10:00,37.22,37.35,37.21,37.27,89900.0,25.413,25.5017,25.4061,25.4471,89900.0
2005-05-31 14:20:00,37.27,37.31,37.23,37.26,56000.0,25.4471,25.4744,25.4198,25.4403,56000.0
2005-05-31 14:30:00,37.26,37.28,37.22,37.28,96600.0,25.4403,25.4539,25.413,25.4539,96600.0
2005-05-31 14:40:00,37.28,37.34,37.27,37.29,66500.0,25.4539,25.4949,25.4471,25.4608,66500.0
2005-05-31 14:50:00,37.3,37.38,37.29,37.33,59600.0,25.4676,25.5222,25.4608,25.4881,59600.0
2005-05-31 15:00:00,37.34,37.38,37.31,37.32,68800.0,25.4949,25.5222,25.4744,25.4812,68800.0
2005-05-31 15:10:00,37.33,37.47,37.32,37.47,116000.0,25.4881,25.5837,25.4812,25.5837,116000.0
2005-05-31 15:20:00,37.46,37.49,37.39,37.41,122300.0,25.5768,25.5973,25.529,25.5427,122300.0
2005-05-31 15:30:00,37.39,37.42,37.31,37.36,123700.0,25.529,25.5495,25.4744,25.5085,123700.0
2005-05-31 15:40:00,37.36,37.37,37.2,37.22,175100.0,25.5085,25.5154,25.3993,25.413,175100.0
2005-05-31 15:50:00,37.22,37.3,37.17,37.29,301100.0,25.413,25.4676,25.3788,25.4608,301100.0
2005-06-01 09:30:00,37.3,37.3,37.04,37.19,331400.0,25.4676,25.4676,25.2901,25.3925,331400.0
2005-06-01 09:40:00,37.18,37.23,37.05,37.17,162500.0,25.3856,25.4198,25.2969,25.3788,162500.0
2005-06-01 09:50:00,37.17,37.44,37.13,37.38,154200.0,25.3788,25.5632,25.3515,25.5222,154200.0
2005-06-01 10:00:00,37.39,37.75,37.38,37.65,267900.0,25.529,25.7748,25.5222,25.7066,267900.0
2005-06-01 10:10:00,37.64,37.68,37.54,37.65,143800.0,25.6997,25.727,25.6314,25.7066,143800.0
2005-06-01 10:20:00,37.64,37.7,37.56,37.6,217600.0,25.6997,25.7407,25.6451,25.6724,217600.0
2005-06-01 10:30:00,37.59,37.68,37.57,37.68,215500.0,25.6656,25.727,25.6519,25.727,215500.0
2005-06-01 10:40:00,37.69,37.9,37.68,37.78,286900.0,25.7339,25.8772,25.727,25.7953,286900.0
2005-06-01 10:50:00,37.77,37.93,37.76,37.87,209500.0,25.7885,25.8977,25.7817,25.8568,209500.0
2005-06-01 11:00:00,37.88,37.89,37.79,37.86,150500.0,25.8636,25.8704,25.8021,25.8499,150500.0
2005-06-01 11:10:00,37.87,37.95,37.82,37.94,170800.0,25.8568,25.9114,25.8226,25.9046,170800.0
2005-06-01 11:20:00,37.94,37.95,37.83,37.84,383600.0,25.9046,25.9114,25.8295,25.8363,383600.0
2005-06-01 11:30:00,37.84,37.87,37.76,37.83,134300.0,25.8363,25.8568,25.7817,25.8295,134300.0
2005-06-01 11:40:00,37.83,37.96,37.82,37.91,185000.0,25.8295,25.9182,25.8226,25.8841,185000.0
2005-06-01 11:50:00,37.91,37.98,37.89,37.9,172400.0,25.8841,25.9319,25.8704,25.8772,172400.0
2005-06-01 12:00:00,37.88,37.94,37.79,37.79,105300.0,25.8636,25.9046,25.8021,25.8021,105300.0
2005-06-01 12:10:00,37.78,37.89,37.72,37.89,137500.0,25.7953,25.8704,25.7543,25.8704,137500.0
2005-06-01 12:20:00,37.89,37.89,37.78,37.79,115800.0,25.8704,25.8704,25.7953,25.8021,115800.0
2005-06-01 12:30:00,37.78,37.81,37.71,37.73,99100.0,25.7953,25.8158,25.7475,25.7612,99100.0
2005-06-01 12:40:00,37.74,37.8,37.69,37.77,71400.0,25.768,25.809,25.7339,25.7885,71400.0
2005-06-01 12:50:00,37.78,37.9,37.78,37.88,61800.0,25.7953,25.8772,25.7953,25.8636,61800.0
2005-06-01 13:00:00,37.88,37.93,37.85,37.88,78700.0,25.8636,25.8977,25.8431,25.8636,78700.0
2005-06-01 13:10:00,37.87,37.93,37.85,37.88,60400.0,25.8568,25.8977,25.8431,25.8636,60400.0
2005-06-01 13:20:00,37.89,37.93,37.81,37.84,94200.0,25.8704,25.8977,25.8158,25.8363,94200.0
2005-06-01 13:30:00,37.84,37.88,37.81,37.81,71300.0,25.8363,25.8636,25.8158,25.8158,71300.0
2005-06-01 13:40:00,37.81,37.86,37.75,37.79,82600.0,25.8158,25.8499,25.7748,25.8021,82600.0
2005-06-01 13:50:00,37.8,37.89,37.79,37.89,68100.0,25.809,25.8704,25.8021,25.8704,68100.0
2005-06-01 14:00:00,37.89,37.9,37.84,37.85,40600.0,25.8704,25.8772,25.8363,25.8431,40600.0
2005-06-01 14:10:00,37.86,37.87,37.82,37.83,60600.0,25.8499,25.8568,25.8226,25.8295,60600.0
2005-06-01 14:20:00,37.82,37.83,37.75,37.79,56600.0,25.8226,25.8295,25.7748,25.8021,56600.0
2005-06-01 14:30:00,37.79,37.85,37.79,37.82,85900.0,25.8021,25.8431,25.8021,25.8226,85900.0
2005-06-01 14:40:00,37.81,37.81,37.61,37.64,131300.0,25.8158,25.8158,25.6792,25.6997,131300.0
2005-06-01 14:50:00,37.64,37.76,37.63,37.76,111100.0,25.6997,25.7817,25.6929,25.7817,111100.0
2005-06-01 15:00:00,37.76,37.77,37.68,37.69,110200.0,25.7817,25.7885,25.727,25.7339,110200.0
2005-06-01 15:10:00,37.69,37.77,37.68,37.76,107800.0,25.7339,25.7885,25.727,25.7817,107800.0
2005-06-01 15:20:00,37.77,37.81,37.73,37.78,80900.0,25.7885,25.8158,25.7612,25.7953,80900.0
2005-06-01 15:30:00,37.79,37.86,37.76,37.76,140900.0,25.8021,25.8499,25.7817,25.7817,140900.0
2005-06-01 15:40:00,37.77,37.78,37.72,37.74,115700.0,25.7885,25.7953,25.7543,25.768,115700.0
2005-06-01 15:50:00,37.74,37.74,37.74,37.74,0.0,25.768,25.768,25.768,25.768,0.0
2005-06-02 09:30:00,38.09,38.5,38.09,38.33,479100.0,26.007,26.2869,26.007,26.1708,479100.0
2005-06-02 09:40:00,38.34,38.4,38.28,38.31,324000.0,26.1777,26.2186,26.1367,26.1572,324000.0
2005-06-02 09:50:00,38.29,38.33,38.15,38.2,212700.0,26.1435,26.1708,26.0479,26.0821,212700.0
2005-06-02 10:00:00,38.2,38.37,38.17,38.27,150700.0,26.0821,26.1982,26.0616,26.1299,150700.0
2005-06-02 10:10:00,38.27,38.31,38.16,38.16,165000.0,26.1299,26.1572,26.0548,26.0548,165000.0
2005-06-02 10:20:00,38.16,38.22,38.03,38.06,145500.0,26.0548,26.0957,25.966,25.9865,145500.0
2005-06-02 10:30:00,38.06,38.1,37.94,37.99,114500.0,25.9865,26.0138,25.9046,25.9387,114500.0
2005-06-02 10:40:00,37.98,38.34,37.96,38.31,186500.0,25.9319,26.1777,25.9182,26.1572,186500.0
2005-06-02 10:50:00,38.32,38.45,38.25,38.43,268000.0,26.164,26.2528,26.1162,26.2391,268000.0
2005-06-02 11:00:00,38.43,38.6,38.42,38.59,344000.0,26.2391,26.3552,26.2323,26.3484,344000.0
2005-06-02 11:10:00,38.62,38.66,38.6,38.6,418700.0,26.3688,26.3962,26.3552,26.3552,418700.0
2005-06-02 11:20:00,38.6,38.6,38.49,38.56,244000.0,26.3552,26.3552,26.2801,26.3279,244000.0
2005-06-02 11:30:00,38.56,38.6,38.54,38.6,238900.0,26.3279,26.3552,26.3142,26.3552,238900.0
2005-06-02 11:40:00,38.6,38.74,38.55,38.74,277600.0,26.3552,26.4508,26.3211,26.4508,277600.0
2005-06-02 11:50:00,38.75,38.77,38.66,38.71,122500.0,26.4576,26.4713,26.3962,26.4303,122500.0
2005-06-02 12:00:00,38.72,38.76,38.68,38.75,114200.0,26.4371,26.4644,26.4098,26.4576,114200.0
2005-06-02 12:10:00,38.76,38.85,38.71,38.75,84500.0,26.4644,26.5259,26.4303,26.4576,84500.0
2005-06-02 12:20:00,38.75,38.77,38.57,38.61,74100.0,26.4576,26.4713,26.3347,26.362,74100.0
2005-06-02 12:30:00,38.62,38.66,38.53,38.55,83200.0,26.3688,26.3962,26.3074,26.3211,83200.0
2005-06-02 12:40:00,38.55,38.61,38.54,38.56,66300.0,26.3211,26.362,26.3142,26.3279,66300.0
2005-06-02 12:50:00,38.56,38.65,38.45,38.62,135200.0,26.3279,26.3893,26.2528,26.3688,135200.0
2005-06-02 13:00:00,38.63,38.65,38.46,38.48,76400.0,26.3757,26.3893,26.2596,26.2733,76400.0
2005-06-02 13:10:00,38.48,38.51,38.4,38.4,85200.0,26.2733,26.2937,26.2186,26.2186,85200.0
2005-06-02 13:20:00,38.4,38.41,38.32,38.34,79300.0,26.2186,26.2255,26.164,26.1777,79300.0
2005-06-02 13:30:00,38.34,38.43,38.32,38.33,69600.0,26.1777,26.2391,26.164,26.1708,69600.0
2005-06-02 13:40:00,38.33,38.33,38.28,38.29,57100.0,26.1708,26.1708,26.1367,26.1435,57100.0
2005-06-02 13:50:00,38.29,38.3,38.18,38.22,111200.0,26.1435,26.1504,26.0684,26.0957,111200.0
2005-06-02 14:00:00,38.22,38.24,38.18,38.24,47700.0,26.0957,26.1094,26.0684,26.1094,47700.0
2005-06-02 14:10:00,38.24,38.31,38.23,38.29,65700.0,26.1094,26.1572,26.1026,26.1435,65700.0
2005-06-02 14:20:00,38.3,38.33,38.24,38.26,76100.0,26.1504,26.1708,26.1094,26.123,76100.0
2005-06-02 14:30:00,38.25,38.26,38.13,38.15,95400.0,26.1162,26.123,26.0343,26.0479,95400.0
2005-06-02 14:40:00,38.15,38.15,38.02,38.04,85600.0,26.0479,26.0479,25.9592,25.9728,85600.0
2005-06-02 14:50:00,38.04,38.12,38.02,38.05,127000.0,25.9728,26.0275,25.9592,25.9797,127000.0
2005-06-02 15:00:00,38.06,38.07,37.96,37.97,126500.0,25.9865,25.9933,25.9182,25.925,126500.0
2005-06-02 15:10:00,37.99,38.0,37.9,37.93,156600.0,25.9387,25.9455,25.8772,25.8977,156600.0
2005-06-02 15:20:00,37.93,38.75,37.75,37.77,222300.0,25.8977,26.4576,25.7748,25.7885,222300.0
2005-06-02 15:30:00,37.78,37.82,37.75,37.75,133300.0,25.7953,25.8226,25.7748,25.7748,133300.0
2005-06-02 15:40:00,37.76,37.78,37.6,37.64,291600.0,25.7817,25.7953,25.6724,25.6997,291600.0
2005-06-02 15:50:00,37.64,37.69,37.59,37.67,348600.0,25.6997,25.7339,25.6656,25.7202,348600.0
2005-06-03 09:30:00,38.04,38.19,38.0,38.15,495100.0,25.9728,26.0753,25.9455,26.0479,495100.0
2005-06-03 09:40:00,38.14,38.15,38.06,38.13,320700.0,26.0411,26.0479,25.9865,26.0343,320700.0
2005-06-03 09:50:00,38.12,38.14,38.01,38.06,206700.0,26.0275,26.0411,25.9524,25.9865,206700.0
2005-06-03 10:00:00,38.06,38.14,37.85,38.0,306300.0,25.9865,26.0411,25.8431,25.9455,306300.0
2005-06-03 10:10:00,37.99,38.23,37.97,38.2,178900.0,25.9387,26.1026,25.925,26.0821,178900.0
2005-06-03 10:20:00,38.2,38.36,38.18,38.21,216200.0,26.0821,26.1913,26.0684,26.0889,216200.0
2005-06-03 10:30:00,38.21,38.22,38.12,38.19,173900.0,26.0889,26.0957,26.0275,26.0753,173900.0
2005-06-03 10:40:00,38.2,38.29,38.19,38.27,196000.0,26.0821,26.1435,26.0753,26.1299,196000.0
2005-06-03 10:50:00,38.28,38.5,38.27,38.49,164600.0,26.1367,26.2869,26.1299,26.2801,164600.0
2005-06-03 11:00:00,38.5,38.5,38.31,38.36,116700.0,26.2869,26.2869,26.1572,26.1913,116700.0
2005-06-03 11:10:00,38.35,38.35,38.27,38.28,130300.0,26.1845,26.1845,26.1299,26.1367,130300.0
2005-06-03 11:20:00,38.27,38.27,38.16,38.2,112200.0,26.1299,26.1299,26.0548,26.0821,112200.0
2005-06-03 11:30:00,38.2,38.22,38.16,38.22,137200.0,26.0821,26.0957,26.0548,26.0957,137200.0
2005-06-03 11:40:00,38.23,38.45,38.23,38.44,188200.0,26.1026,26.2528,26.1026,26.2459,188200.0
2005-06-03 11:50:00,38.44,38.49,38.4,38.4,106100.0,26.2459,26.2801,26.2186,26.2186,106100.0
2005-06-03 12:00:00,38.4,38.47,38.37,38.46,89300.0,26.2186,26.2664,26.1982,26.2596,89300.0
2005-06-03 12:10:00,38.47,38.49,38.25,38.3,132600.0,26.2664,26.2801,26.1162,26.1504,132600.0
2005-06-03 12:20:00,38.3,38.31,38.27,38.3,47900.0,26.1504,26.1572,26.1299,26.1504,47900.0
2005-06-03 12:30:00,38.3,38.3,38.25,38.27,48600.0,26.1504,26.1504,26.1162,26.1299,48600.0
2005-06-03 12:40:00,38.28,38.28,38.25,38.26,48300.0,26.1367,26.1367,26.1162,26.123,48300.0
2005-06-03 12:50:00,38.27,38.27,38.18,38.2,34500.0,26.1299,26.1299,26.0684,26.0821,34500.0
2005-06-03 13:00:00,38.21,38.22,38.17,38.2,45500.0,26.0889,26.0957,26.0616,26.0821,45500.0
2005-06-03 13:10:00,38.2,38.24,38.2,38.23,44200.0,26.0821,26.1094,26.0821,26.1026,44200.0
2005-06-03 13:20:00,38.23,38.23,38.13,38.15,140300.0,26.1026,26.1026,26.0343,26.0479,140300.0
2005-06-03 13:30:00,38.15,38.22,38.14,38.16,71000.0,26.0479,26.0957,26.0411,26.0548,71000.0
2005-06-03 13:40:00,38.16,38.21,38.12,38.21,53600.0,26.0548,26.0889,26.0275,26.0889,53600.0
2005-06-03 13:50:00,38.21,38.27,38.2,38.27,49000.0,26.0889,26.1299,26.0821,26.1299,49000.0
2005-06-03 14:00:00,38.27,38.3,38.17,38.3,76100.0,26.1299,26.1504,26.0616,26.1504,76100.0
2005-06-03 14:10:00,38.3,38.31,38.25,38.27,54200.0,26.1504,26.1572,26.1162,26.1299,54200.0
2005-06-03 14:20:00,38.26,38.27,38.17,38.17,29700.0,26.123,26.1299,26.0616,26.0616,29700.0
2005-06-03 14:30:00,38.17,38.18,38.05,38.08,63100.0,26.0616,26.0684,25.9797,26.0001,63100.0
2005-06-03 14:40:00,38.09,38.21,38.09,38.17,84200.0,26.007,26.0889,26.007,26.0616,84200.0
2005-06-03 14:50:00,38.16,38.17,38.08,38.12,72900.0,26.0548,26.0616,26.0001,26.0275,72900.0
2005-06-03 15:00:00,38.12,38.17,38.04,38.16,135800.0,26.0275,26.0616,25.9728,26.0548,135800.0
2005-06-03 15:10:00,38.16,38.16,38.05,38.09,123000.0,26.0548,26.0548,25.9797,26.007,123000.0
2005-06-03 15:20:00,38.09,38.15,38.08,38.1,62000.0,26.007,26.0479,26.0001,26.0138,62000.0
2005-06-03 15:30:00,38.09,38.13,38.08,38.09,68100.0,26.007,26.0343,26.0001,26.007,68100.0
2005-06-03 15:40:00,38.09,38.1,38.01,38.02,138100.0,26.007,26.0138,25.9524,25.9592,138100.0
2005-06-03 15:50:00,38.03,38.06,37.98,38.06,163800.0,25.966,25.9865,25.9319,25.9865,163800.0
2005-06-06 09:30:00,38.55,38.6,38.32,38.5,264600.0,26.3211,26.3552,26.164,26.2869,264600.0
2005-06-06 09:40:00,38.52,38.55,38.42,38.54,128900.0,26.3006,26.3211,26.2323,26.3142,128900.0
2005-06-06 09:50:00,38.53,38.54,38.36,38.42,142600.0,26.3074,26.3142,26.1913,26.2323,142600.0
2005-06-06 10:00:00,38.42,38.47,38.35,38.37,162000.0,26.2323,26.2664,26.1845,26.1982,162000.0
2005-06-06 10:10:00,38.36,38.43,38.32,38.36,121600.0,26.1913,26.2391,26.164,26.1913,121600.0
2005-06-06 10:20:00,38.37,38.41,38.37,38.4,134800.0,26.1982,26.2255,26.1982,26.2186,134800.0
2005-06-06 10:30:00,38.4,38.46,38.38,38.44,146100.0,26.2186,26.2596,26.205,26.2459,146100.0
2005-06-06 10:40:00,38.44,38.6,38.4,38.5,146400.0,26.2459,26.3552,26.2186,26.2869,146400.0
2005-06-06 10:50:00,38.52,38.56,38.5,38.54,155800.0,26.3006,26.3279,26.2869,26.3142,155800.0
2005-06-06 11:00:00,38.54,38.54,38.43,38.48,113800.0,26.3142,26.3142,26.2391,26.2733,113800.0
2005-06-06 11:10:00,38.49,38.49,38.43,38.44,89700.0,26.2801,26.2801,26.2391,26.2459,89700.0
2005-06-06 11:20:00,38.44,38.45,38.42,38.42,104100.0,26.2459,26.2528,26.2323,26.2323,104100.0
2005-06-06 11:30:00,38.43,38.43,38.35,38.36,124200.0,26.2391,26.2391,26.1845,26.1913,124200.0
2005-06-06 11:40:00,38.37,38.39,38.35,38.36,106400.0,26.1982,26.2118,26.1845,26.1913,106400.0
2005-06-06 11:50:00,38.36,38.36,38.3,38.35,76400.0,26.1913,26.1913,26.1504,26.1845,76400.0
2005-06-06 12:00:00,38.36,38.36,38.31,38.32,85200.0,26.1913,26.1913,26.1572,26.164,85200.0
2005-06-06 12:10:00,38.32,38.32,38.26,38.31,49300.0,26.164,26.164,26.123,26.1572,49300.0
2005-06-06 12:20:00,38.29,38.3,38.17,38.18,60300.0,26.1435,26.1504,26.0616,26.0684,60300.0
2005-06-06 12:30:00,38.17,38.2,38.11,38.11,82100.0,26.0616,26.0821,26.0206,26.0206,82100.0
2005-06-06 12:40:00,38.11,38.12,38.03,38.08,123700.0,26.0206,26.0275,25.966,26.0001,123700.0
2005-06-06 12:50:00,38.08,38.12,38.03,38.06,88600.0,26.0001,26.0275,25.966,25.9865,88600.0
2005-06-06 13:00:00,38.05,38.05,37.88,37.92,93000.0,25.9797,25.9797,25.8636,25.8909,93000.0
2005-06-06 13:10:00,37.91,38.01,37.91,38.0,84700.0,25.8841,25.9524,25.8841,25.9455,84700.0
2005-06-06 13:20:00,38.0,38.02,37.98,38.02,83400.0,25.9455,25.9592,25.9319,25.9592,83400.0
2005-06-06 13:30:00,38.01,38.02,37.93,37.95,65300.0,25.9524,25.9592,25.8977,25.9114,65300.0
2005-06-06 13:40:00,37.96,37.97,37.87,37.97,38300.0,25.9182,25.925,25.8568,25.925,38300.0
2005-06-06 13:50:00,37.95,37.95,37.86,37.9,46500.0,25.9114,25.9114,25.8499,25.8772,46500.0
2005-06-06 14:00:00,37.9,37.92,37.84,37.89,86100.0,25.8772,25.8909,25.8363,25.8704,86100.0
2005-06-06 14:10:00,37.89,37.89,37.82,37.83,40600.0,25.8704,25.8704,25.8226,25.8295,40600.0
2005-06-06 14:20:00,37.82,37.83,37.74,37.74,46600.0,25.8226,25.8295,25.768,25.768,46600.0
2005-06-06 14:30:00,37.74,37.75,37.65,37.65,88900.0,25.768,25.7748,25.7066,25.7066,88900.0
2005-06-06 14:40:00,37.64,37.73,37.58,37.71,196200.0,25.6997,25.7612,25.6588,25.7475,196200.0
2005-06-06 14:50:00,37.71,37.75,37.67,37.7,100900.0,25.7475,25.7748,25.7202,25.7407,100900.0
2005-06-06 15:00:00,37.7,37.76,37.67,37.72,68300.0,25.7407,25.7817,25.7202,25.7543,68300.0
2005-06-06 15:10:00,37.72,37.72,37.67,37.7,80800.0,25.7543,25.7543,25.7202,25.7407,80800.0
2005-06-06 15:20:00,37.69,37.69,37.64,37.65,90800.0,25.7339,25.7339,25.6997,25.7066,90800.0
2005-06-06 15:30:00,37.65,37.76,37.65,37.68,106000.0,25.7066,25.7817,25.7066,25.727,106000.0
2005-06-06 15:40:00,37.69,37.74,37.63,37.74,109900.0,25.7339,25.768,25.6929,25.768,109900.0
2005-06-06 15:50:00,37.74,37.74,37.62,37.62,216200.0,25.768,25.768,25.6861,25.6861,216200.0
2005-06-07 09:30:00,37.62,37.62,37.4,37.47,248600.0,25.6861,25.6861,25.5359,25.5837,248600.0
2005-06-07 09:40:00,37.47,37.55,37.16,37.24,222600.0,25.5837,25.6383,25.372,25.4266,222600.0
2005-06-07 09:50:00,37.24,37.46,37.18,37.35,133300.0,25.4266,25.5768,25.3856,25.5017,133300.0
2005-06-07 10:00:00,37.35,37.42,37.28,37.39,120700.0,25.5017,25.5495,25.4539,25.529,120700.0
2005-06-07 10:10:00,37.39,37.53,37.39,37.43,107900.0,25.529,25.6246,25.529,25.5563,107900.0
2005-06-07 10:20:00,37.43,37.45,37.31,37.4,98300.0,25.5563,25.57,25.4744,25.5359,98300.0
2005-06-07 10:30:00,37.4,37.47,37.23,37.32,161000.0,25.5359,25.5837,25.4198,25.4812,161000.0
2005-06-07 10:40:00,37.32,37.33,37.14,37.28,196600.0,25.4812,25.4881,25.3583,25.4539,196600.0
2005-06-07 10:50:00,37.29,37.33,37.2,37.31,70400.0,25.4608,25.4881,25.3993,25.4744,70400.0
2005-06-07 11:00:00,37.31,37.35,37.21,37.28,99200.0,25.4744,25.5017,25.4061,25.4539,99200.0
2005-06-07 11:10:00,37.27,37.3,37.21,37.3,67500.0,25.4471,25.4676,25.4061,25.4676,67500.0
2005-06-07 11:20:00,37.3,37.33,37.26,37.26,64100.0,25.4676,25.4881,25.4403,25.4403,64100.0
2005-06-07 11:30:00,37.26,37.39,37.26,37.37,74300.0,25.4403,25.529,25.4403,25.5154,74300.0
2005-06-07 11:40:00,37.37,37.48,37.37,37.47,83300.0,25.5154,25.5905,25.5154,25.5837,83300.0
2005-06-07 11:50:00,37.47,37.55,37.47,37.53,114200.0,25.5837,25.6383,25.5837,25.6246,114200.0
2005-06-07 12:00:00,37.54,37.56,37.41,37.43,43800.0,25.6314,25.6451,25.5427,25.5563,43800.0
2005-06-07 12:10:00,37.42,37.45,37.37,37.38,100100.0,25.5495,25.57,25.5154,25.5222,100100.0
2005-06-07 12:20:00,37.38,37.4,37.34,37.35,25300.0,25.5222,25.5359,25.4949,25.5017,25300.0
2005-06-07 12:30:00,37.35,37.39,37.26,37.31,95500.0,25.5017,25.529,25.4403,25.4744,95500.0
2005-06-07 12:40:00,37.33,37.45,37.32,37.41,49100.0,25.4881,25.57,25.4812,25.5427,49100.0
2005-06-07 12:50:00,37.41,37.43,37.35,37.42,64600.0,25.5427,25.5563,25.5017,25.5495,64600.0
2005-06-07 13:00:00,37.43,37.46,37.38,37.4,75600.0,25.5563,25.5768,25.5222,25.5359,75600.0
2005-06-07 13:10:00,37.41,37.43,37.35,37.37,20200.0,25.5427,25.5563,25.5017,25.5154,20200.0
2005-06-07 13:20:00,37.38,37.38,37.33,37.36,33400.0,25.5222,25.5222,25.4881,25.5085,33400.0
2005-06-07 13:30:00,37.36,37.38,37.3,37.35,49700.0,25.5085,25.5222,25.4676,25.5017,49700.0
2005-06-07 13:40:00,37.35,37.35,37.29,37.31,23000.0,25.5017,25.5017,25.4608,25.4744,23000.0
2005-06-07 13:50:00,37.32,37.32,37.25,37.28,34900.0,25.4812,25.4812,25.4334,25.4539,34900.0
2005-06-07 14:00:00,37.27,37.34,37.26,37.32,46600.0,25.4471,25.4949,25.4403,25.4812,46600.0
2005-06-07 14:10:00,37.31,37.32,37.22,37.29,58400.0,25.4744,25.4812,25.413,25.4608,58400.0
2005-06-07 14:20:00,37.28,37.3,37.16,37.17,66600.0,25.4539,25.4676,25.372,25.3788,66600.0
2005-06-07 14:30:00,37.17,37.25,37.15,37.22,63000.0,25.3788,25.4334,25.3652,25.413,63000.0
2005-06-07 14:40:00,37.22,37.23,37.16,37.19,74100.0,25.413,25.4198,25.372,25.3925,74100.0
2005-06-07 14:50:00,37.18,37.22,37.16,37.17,139000.0,25.3856,25.413,25.372,25.3788,139000.0
2005-06-07 15:00:00,37.17,37.17,37.07,37.1,113200.0,25.3788,25.3788,25.3105,25.331,113200.0
2005-06-07 15:10:00,37.1,37.1,37.04,37.09,181800.0,25.331,25.331,25.2901,25.3242,181800.0
2005-06-07 15:20:00,37.09,37.13,37.07,37.11,90100.0,25.3242,25.3515,25.3105,25.3379,90100.0
2005-06-07 15:30:00,37.1,37.11,37.02,37.04,145500.0,25.331,25.3379,25.2764,25.2901,145500.0
2005-06-07 15:40:00,37.04,37.09,37.02,37.08,241300.0,25.2901,25.3242,25.2764,25.3174,241300.0
2005-06-07 15:50:00,37.04,37.08,36.88,36.89,381800.0,25.2901,25.3174,25.1808,25.1876,381800.0
2005-06-08 09:30:00,36.99,37.18,36.95,37.11,166900.0,25.2559,25.3856,25.2286,25.3379,166900.0
2005-06-08 09:40:00,37.13,37.2,37.07,37.1,109500.0,25.3515,25.3993,25.3105,25.331,109500.0
2005-06-08 09:50:00,37.12,37.18,36.98,37.03,122100.0,25.3447,25.3856,25.2491,25.2832,122100.0
2005-06-08 10:00:00,37.03,37.11,36.9,36.92,82400.0,25.2832,25.3379,25.1945,25.2081,82400.0
2005-06-08 10:10:00,36.94,37.12,36.94,37.09,114900.0,25.2218,25.3447,25.2218,25.3242,114900.0
2005-06-08 10:20:00,37.1,37.14,37.03,37.08,189400.0,25.331,25.3583,25.2832,25.3174,189400.0
2005-06-08 10:30:00,37.07,37.22,37.01,37.16,124100.0,25.3105,25.413,25.2696,25.372,124100.0
2005-06-08 10:40:00,37.15,37.22,37.06,37.06,86100.0,25.3652,25.413,25.3037,25.3037,86100.0
2005-06-08 10:50:00,37.06,37.21,37.05,37.2,265100.0,25.3037,25.4061,25.2969,25.3993,265100.0
2005-06-08 11:00:00,37.2,37.22,37.16,37.21,121200.0,25.3993,25.413,25.372,25.4061,121200.0
2005-06-08 11:10:00,37.21,37.26,37.2,37.26,115300.0,25.4061,25.4403,25.3993,25.4403,115300.0
2005-06-08 11:20:00,37.27,37.35,37.25,37.25,126300.0,25.4471,25.5017,25.4334,25.4334,126300.0
2005-06-08 11:30:00,37.25,37.31,37.23,37.24,54900.0,25.4334,25.4744,25.4198,25.4266,54900.0
2005-06-08 11:40:00,37.23,37.36,37.23,37.32,121000.0,25.4198,25.5085,25.4198,25.4812,121000.0
2005-06-08 11:50:00,37.31,37.34,37.28,37.32,88700.0,25.4744,25.4949,25.4539,25.4812,88700.0
2005-06-08 12:00:00,37.33,37.38,37.32,37.34,42400.0,25.4881,25.5222,25.4812,25.4949,42400.0
2005-06-08 12:10:00,37.34,37.39,37.28,37.29,54900.0,25.4949,25.529,25.4539,25.4608,54900.0
2005-06-08 12:20:00,37.29,37.32,37.25,37.28,31200.0,25.4608,25.4812,25.4334,25.4539,31200.0
2005-06-08 12:30:00,37.27,37.31,37.26,37.26,45700.0,25.4471,25.4744,25.4403,25.4403,45700.0
2005-06-08 12:40:00,37.26,37.27,37.16,37.17,61000.0,25.4403,25.4471,25.372,25.3788,61000.0
2005-06-08 12:50:00,37.17,37.2,37.15,37.16,39200.0,25.3788,25.3993,25.3652,25.372,39200.0
2005-06-08 13:00:00,37.16,37.2,37.13,37.19,28300.0,25.372,25.3993,25.3515,25.3925,28300.0
2005-06-08 13:10:00,37.19,37.2,37.08,37.08,50800.0,25.3925,25.3993,25.3174,25.3174,50800.0
2005-06-08 13:20:00,37.08,37.12,37.03,37.03,81800.0,25.3174,25.3447,25.2832,25.2832,81800.0
2005-06-08 13:30:00,37.03,37.04,36.92,36.93,66200.0,25.2832,25.2901,25.2081,25.215,66200.0
2005-06-08 13:40:00,36.94,36.96,36.81,36.82,55900.0,25.2218,25.2354,25.133,25.1399,55900.0
2005-06-08 13:50:00,36.81,36.86,36.76,36.84,77800.0,25.133,25.1672,25.0989,25.1535,77800.0
2005-06-08 14:00:00,36.83,36.84,36.66,36.7,99300.0,25.1467,25.1535,25.0306,25.0579,99300.0
2005-06-08 14:10:00,36.7,36.72,36.62,36.69,148700.0,25.0579,25.0716,25.0033,25.0511,148700.0
2005-06-08 14:20:00,36.69,36.8,36.69,36.73,86400.0,25.0511,25.1262,25.0511,25.0784,86400.0
2005-06-08 14:30:00,36.72,36.79,36.68,36.79,55200.0,25.0716,25.1194,25.0443,25.1194,55200.0
2005-06-08 14:40:00,36.79,36.82,36.7,36.73,66000.0,25.1194,25.1399,25.0579,25.0784,66000.0
2005-06-08 14:50:00,36.71,36.72,36.68,36.7,56500.0,25.0647,25.0716,25.0443,25.0579,56500.0
2005-06-08 15:00:00,36.7,36.7,36.64,36.65,100000.0,25.0579,25.0579,25.017,25.0238,100000.0
2005-06-08 15:10:00,36.65,36.81,36.65,36.8,171500.0,25.0238,25.133,25.0238,25.1262,171500.0
2005-06-08 15:20:00,36.81,36.84,36.79,36.83,110700.0,25.133,25.1535,25.1194,25.1467,110700.0
2005-06-08 15:30:00,36.82,36.86,36.81,36.82,85000.0,25.1399,25.1672,25.133,25.1399,85000.0
2005-06-08 15:40:00,36.82,36.82,36.76,36.77,155600.0,25.1399,25.1399,25.0989,25.1057,155600.0
2005-06-08 15:50:00,36.77,36.81,36.76,36.79,265800.0,25.1057,25.133,25.0989,25.1194,265800.0
2005-06-09 09:30:00,36.75,37.34,36.66,36.73,162600.0,25.0921,25.4949,25.0306,25.0784,162600.0
2005-06-09 09:40:00,36.74,36.8,36.68,36.69,74400.0,25.0852,25.1262,25.0443,25.0511,74400.0
2005-06-09 09:50:00,36.69,36.74,36.62,36.66,110300.0,25.0511,25.0852,25.0033,25.0306,110300.0
2005-06-09 10:00:00,36.66,36.84,36.61,36.71,190200.0,25.0306,25.1535,24.9965,25.0647,190200.0
2005-06-09 10:10:00,36.7,36.7,36.6,36.63,113400.0,25.0579,25.0579,24.9896,25.0101,113400.0
2005-06-09 10:20:00,36.63,36.65,36.6,36.6,247000.0,25.0101,25.0238,24.9896,24.9896,247000.0
2005-06-09 10:30:00,36.6,36.61,36.48,36.51,622700.0,24.9896,24.9965,24.9077,24.9282,622700.0
2005-06-09 10:40:00,36.48,36.65,36.38,36.56,259200.0,24.9077,25.0238,24.8394,24.9623,259200.0
2005-06-09 10:50:00,36.54,36.65,36.5,36.53,141900.0,24.9487,25.0238,24.9214,24.9418,141900.0
2005-06-09 11:00:00,36.53,36.62,36.53,36.57,129100.0,24.9418,25.0033,24.9418,24.9692,129100.0
2005-06-09 11:10:00,36.57,36.59,36.49,36.53,67900.0,24.9692,24.9828,24.9145,24.9418,67900.0
2005-06-09 11:20:00,36.54,36.59,36.53,36.55,35600.0,24.9487,24.9828,24.9418,24.9555,35600.0
2005-06-09 11:30:00,36.55,36.6,36.54,36.59,47300.0,24.9555,24.9896,24.9487,24.9828,47300.0
2005-06-09 11:40:00,36.59,36.79,36.55,36.69,162900.0,24.9828,25.1194,24.9555,25.0511,162900.0
2005-06-09 11:50:00,36.69,36.81,36.67,36.8,116000.0,25.0511,25.133,25.0374,25.1262,116000.0
2005-06-09 12:00:00,36.8,36.92,36.78,36.84,114600.0,25.1262,25.2081,25.1125,25.1535,114600.0
2005-06-09 12:10:00,36.84,36.85,36.73,36.75,80500.0,25.1535,25.1603,25.0784,25.0921,80500.0
2005-06-09 12:20:00,36.76,36.85,36.75,36.84,61900.0,25.0989,25.1603,25.0921,25.1535,61900.0
2005-06-09 12:30:00,36.84,36.89,36.8,36.8,90000.0,25.1535,25.1876,25.1262,25.1262,90000.0
2005-06-09 12:40:00,36.75,36.85,36.74,36.84,76400.0,25.0921,25.1603,25.0852,25.1535,76400.0
2005-06-09 12:50:00,36.84,36.89,36.81,36.87,134200.0,25.1535,25.1876,25.133,25.174,134200.0
2005-06-09 13:00:00,36.87,36.88,36.83,36.85,46100.0,25.174,25.1808,25.1467,25.1603,46100.0
2005-06-09 13:10:00,36.86,36.86,36.75,36.75,30300.0,25.1672,25.1672,25.0921,25.0921,30300.0
2005-06-09 13:20:00,36.76,36.76,36.69,36.73,47700.0,25.0989,25.0989,25.0511,25.0784,47700.0
2005-06-09 13:30:00,36.74,36.79,36.7,36.76,47000.0,25.0852,25.1194,25.0579,25.0989,47000.0
2005-06-09 13:40:00,36.77,36.82,36.76,36.82,42300.0,25.1057,25.1399,25.0989,25.1399,42300.0
2005-06-09 13:50:00,36.81,36.82,36.79,36.81,42300.0,25.133,25.1399,25.1194,25.133,42300.0
2005-06-09 14:00:00,36.82,36.84,36.76,36.82,42700.0,25.1399,25.1535,25.0989,25.1399,42700.0
2005-06-09 14:10:00,36.84,36.85,36.78,36.79,45700.0,25.1535,25.1603,25.1125,25.1194,45700.0
2005-06-09 14:20:00,36.79,36.79,36.73,36.79,29200.0,25.1194,25.1194,25.0784,25.1194,29200.0
2005-06-09 14:30:00,36.79,36.85,36.78,36.83,132700.0,25.1194,25.1603,25.1125,25.1467,132700.0
2005-06-09 14:40:00,36.84,36.84,36.71,36.71,68400.0,25.1535,25.1535,25.0647,25.0647,68400.0
2005-06-09 14:50:00,36.72,36.75,36.68,36.73,45100.0,25.0716,25.0921,25.0443,25.0784,45100.0
2005-06-09 15:00:00,36.73,36.75,36.7,36.75,64600.0,25.0784,25.0921,25.0579,25.0921,64600.0
2005-06-09 15:10:00,36.75,36.78,36.74,36.75,84000.0,25.0921,25.1125,25.0852,25.0921,84000.0
2005-06-09 15:20:00,36.75,36.76,36.7,36.72,88300.0,25.0921,25.0989,25.0579,25.0716,88300.0
2005-06-09 15:30:00,36.72,36.78,36.72,36.75,83600.0,25.0716,25.1125,25.0716,25.0921,83600.0
2005-06-09 15:40:00,36.75,36.84,36.74,36.84,165600.0,25.0921,25.1535,25.0852,25.1535,165600.0
2005-06-09 15:50:00,36.84,36.91,36.8,36.87,227500.0,25.1535,25.2013,25.1262,25.174,227500.0
2005-06-10 09:30:00,36.94,36.99,36.87,36.92,131800.0,25.2218,25.2559,25.174,25.2081,131800.0
2005-06-10 09:40:00,36.92,37.0,36.9,36.97,139200.0,25.2081,25.2628,25.1945,25.2423,139200.0
2005-06-10 09:50:00,36.96,36.97,36.83,36.85,158300.0,25.2354,25.2423,25.1467,25.1603,158300.0
2005-06-10 10:00:00,36.85,36.88,36.75,36.79,78500.0,25.1603,25.1808,25.0921,25.1194,78500.0
2005-06-10 10:10:00,36.8,36.8,36.71,36.72,84000.0,25.1262,25.1262,25.0647,25.0716,84000.0
2005-06-10 10:20:00,36.7,36.75,36.67,36.75,70900.0,25.0579,25.0921,25.0374,25.0921,70900.0
2005-06-10 10:30:00,36.75,36.95,36.73,36.95,114100.0,25.0921,25.2286,25.0784,25.2286,114100.0
2005-06-10 10:40:00,36.95,37.02,36.88,36.9,146700.0,25.2286,25.2764,25.1808,25.1945,146700.0
2005-06-10 10:50:00,36.9,37.07,36.87,37.02,110800.0,25.1945,25.3105,25.174,25.2764,110800.0
2005-06-10 11:00:00,37.02,37.09,37.01,37.06,112900.0,25.2764,25.3242,25.2696,25.3037,112900.0
2005-06-10 11:10:00,37.05,37.06,36.93,36.98,53500.0,25.2969,25.3037,25.215,25.2491,53500.0
2005-06-10 11:20:00,36.98,37.07,36.98,37.04,93700.0,25.2491,25.3105,25.2491,25.2901,93700.0
2005-06-10 11:30:00,37.04,37.24,37.03,37.22,133300.0,25.2901,25.4266,25.2832,25.413,133300.0
2005-06-10 11:40:00,37.23,37.42,37.21,37.38,162600.0,25.4198,25.5495,25.4061,25.5222,162600.0
2005-06-10 11:50:00,37.37,37.4,37.23,37.25,142100.0,25.5154,25.5359,25.4198,25.4334,142100.0
2005-06-10 12:00:00,37.26,37.37,37.23,37.37,220800.0,25.4403,25.5154,25.4198,25.5154,220800.0
2005-06-10 12:10:00,37.38,37.46,37.24,37.33,136100.0,25.5222,25.5768,25.4266,25.4881,136100.0
2005-06-10 12:20:00,37.34,37.46,37.29,37.46,176700.0,25.4949,25.5768,25.4608,25.5768,176700.0
2005-06-10 12:30:00,37.45,37.7,37.45,37.66,252000.0,25.57,25.7407,25.57,25.7134,252000.0
2005-06-10 12:40:00,37.67,37.7,37.52,37.58,237600.0,25.7202,25.7407,25.6178,25.6588,237600.0
2005-06-10 12:50:00,37.57,37.64,37.53,37.55,127100.0,25.6519,25.6997,25.6246,25.6383,127100.0
2005-06-10 13:00:00,37.55,37.59,37.53,37.58,163500.0,25.6383,25.6656,25.6246,25.6588,163500.0
2005-06-10 13:10:00,37.57,37.71,37.54,37.7,135200.0,25.6519,25.7475,25.6314,25.7407,135200.0
2005-06-10 13:20:00,37.7,37.73,37.66,37.73,92800.0,25.7407,25.7612,25.7134,25.7612,92800.0
2005-06-10 13:30:00,37.72,37.87,37.7,37.87,175700.0,25.7543,25.8568,25.7407,25.8568,175700.0
2005-06-10 13:40:00,37.87,37.99,37.85,37.93,129200.0,25.8568,25.9387,25.8431,25.8977,129200.0
2005-06-10 13:50:00,37.94,37.94,37.72,37.78,175600.0,25.9046,25.9046,25.7543,25.7953,175600.0
2005-06-10 14:00:00,37.78,37.88,37.77,37.84,96700.0,25.7953,25.8636,25.7885,25.8363,96700.0
2005-06-10 14:10:00,37.84,37.97,37.83,37.97,153000.0,25.8363,25.925,25.8295,25.925,153000.0
2005-06-10 14:20:00,37.96,37.98,37.9,37.95,216000.0,25.9182,25.9319,25.8772,25.9114,216000.0
2005-06-10 14:30:00,37.95,38.06,37.95,37.99,160700.0,25.9114,25.9865,25.9114,25.9387,160700.0
2005-06-10 14:40:00,38.0,38.02,37.92,37.92,112200.0,25.9455,25.9592,25.8909,25.8909,112200.0
2005-06-10 14:50:00,37.92,38.15,37.91,38.15,134500.0,25.8909,26.0479,25.8841,26.0479,134500.0
2005-06-10 15:00:00,38.15,38.15,37.97,38.0,161900.0,26.0479,26.0479,25.925,25.9455,161900.0
2005-06-10 15:10:00,37.97,38.0,37.97,37.99,146200.0,25.925,25.9455,25.925,25.9387,146200.0
2005-06-10 15:20:00,37.99,38.05,37.96,38.02,266200.0,25.9387,25.9797,25.9182,25.9592,266200.0
2005-06-10 15:30:00,38.01,38.21,38.01,38.21,266600.0,25.9524,26.0889,25.9524,26.0889,266600.0
2005-06-10 15:40:00,38.21,38.24,38.01,38.05,215600.0,26.0889,26.1094,25.9524,25.9797,215600.0
2005-06-10 15:50:00,37.99,38.13,37.99,38.1,376200.0,25.9387,26.0343,25.9387,26.0138,376200.0
2005-06-13 09:30:00,38.3,38.31,38.02,38.1,266600.0,26.1504,26.1572,25.9592,26.0138,266600.0
2005-06-13 09:40:00,38.05,38.4,38.03,38.34,337400.0,25.9797,26.2186,25.966,26.1777,337400.0
2005-06-13 09:50:00,38.3,38.58,38.3,38.52,238100.0,26.1504,26.3415,26.1504,26.3006,238100.0
2005-06-13 10:00:00,38.56,38.7,38.47,38.52,260100.0,26.3279,26.4235,26.2664,26.3006,260100.0
2005-06-13 10:10:00,38.52,38.54,38.34,38.35,262800.0,26.3006,26.3142,26.1777,26.1845,262800.0
2005-06-13 10:20:00,38.36,38.49,38.34,38.37,403000.0,26.1913,26.2801,26.1777,26.1982,403000.0
2005-06-13 10:30:00,38.38,38.39,38.31,38.35,236300.0,26.205,26.2118,26.1572,26.1845,236300.0
2005-06-13 10:40:00,38.35,38.5,38.33,38.5,357200.0,26.1845,26.2869,26.1708,26.2869,357200.0
2005-06-13 10:50:00,38.5,38.75,38.5,38.75,210600.0,26.2869,26.4576,26.2869,26.4576,210600.0
2005-06-13 11:00:00,38.75,38.8,38.7,38.73,334900.0,26.4576,26.4917,26.4235,26.444,334900.0
2005-06-13 11:10:00,38.72,38.74,38.62,38.62,180800.0,26.4371,26.4508,26.3688,26.3688,180800.0
2005-06-13 11:20:00,38.63,38.68,38.59,38.68,130900.0,26.3757,26.4098,26.3484,26.4098,130900.0
2005-06-13 11:30:00,38.68,38.69,38.63,38.64,160400.0,26.4098,26.4166,26.3757,26.3825,160400.0
2005-06-13 11:40:00,38.64,38.65,38.57,38.6,97700.0,26.3825,26.3893,26.3347,26.3552,97700.0
2005-06-13 11:50:00,38.6,38.65,38.59,38.65,86000.0,26.3552,26.3893,26.3484,26.3893,86000.0
2005-06-13 12:00:00,38.65,38.65,38.6,38.64,104100.0,26.3893,26.3893,26.3552,26.3825,104100.0
2005-06-13 12:10:00,38.64,38.66,38.61,38.63,115500.0,26.3825,26.3962,26.362,26.3757,115500.0
2005-06-13 12:20:00,38.62,38.69,38.6,38.67,111700.0,26.3688,26.4166,26.3552,26.403,111700.0
2005-06-13 12:30:00,38.68,38.69,38.61,38.61,85200.0,26.4098,26.4166,26.362,26.362,85200.0
2005-06-13 12:40:00,38.61,38.63,38.57,38.62,82400.0,26.362,26.3757,26.3347,26.3688,82400.0
2005-06-13 12:50:00,38.62,38.65,38.61,38.63,108500.0,26.3688,26.3893,26.362,26.3757,108500.0
2005-06-13 13:00:00,38.62,38.64,38.6,38.61,57300.0,26.3688,26.3825,26.3552,26.362,57300.0
2005-06-13 13:10:00,38.62,38.62,38.58,38.59,46800.0,26.3688,26.3688,26.3415,26.3484,46800.0
2005-06-13 13:20:00,38.59,38.6,38.53,38.53,214700.0,26.3484,26.3552,26.3074,26.3074,214700.0
2005-06-13 13:30:00,38.53,38.53,38.38,38.42,123600.0,26.3074,26.3074,26.205,26.2323,123600.0
2005-06-13 13:40:00,38.43,38.43,38.36,38.38,84400.0,26.2391,26.2391,26.1913,26.205,84400.0
2005-06-13 13:50:00,38.38,38.39,38.31,38.31,49200.0,26.205,26.2118,26.1572,26.1572,49200.0
2005-06-13 14:00:00,38.31,38.32,38.15,38.25,136600.0,26.1572,26.164,26.0479,26.1162,136600.0
2005-06-13 14:10:00,38.26,38.37,38.25,38.37,111900.0,26.123,26.1982,26.1162,26.1982,111900.0
2005-06-13 14:20:00,38.38,38.46,38.34,38.43,72800.0,26.205,26.2596,26.1777,26.2391,72800.0
2005-06-13 14:30:00,38.42,38.55,38.4,38.47,107600.0,26.2323,26.3211,26.2186,26.2664,107600.0
2005-06-13 14:40:00,38.45,38.6,38.45,38.58,122800.0,26.2528,26.3552,26.2528,26.3415,122800.0
2005-06-13 14:50:00,38.56,38.65,38.56,38.64,130500.0,26.3279,26.3893,26.3279,26.3825,130500.0
2005-06-13 15:00:00,38.64,38.65,38.54,38.63,125800.0,26.3825,26.3893,26.3142,26.3757,125800.0
2005-06-13 15:10:00,38.62,38.63,38.52,38.53,128600.0,26.3688,26.3757,26.3006,26.3074,128600.0
2005-06-13 15:20:00,38.53,38.63,38.53,38.62,145800.0,26.3074,26.3757,26.3074,26.3688,145800.0
2005-06-13 15:30:00,38.62,38.62,38.55,38.57,136900.0,26.3688,26.3688,26.3211,26.3347,136900.0
2005-06-13 15:40:00,38.57,38.65,38.56,38.6,137900.0,26.3347,26.3893,26.3279,26.3552,137900.0
2005-06-13 15:50:00,38.57,38.58,38.42,38.54,297600.0,26.3347,26.3415,26.2323,26.3142,297600.0
2005-06-14 09:30:00,38.54,38.54,38.29,38.4,243600.0,26.3142,26.3142,26.1435,26.2186,243600.0
2005-06-14 09:40:00,38.42,38.49,38.25,38.31,150400.0,26.2323,26.2801,26.1162,26.1572,150400.0
2005-06-14 09:50:00,38.32,38.38,38.3,38.32,85600.0,26.164,26.205,26.1504,26.164,85600.0
2005-06-14 10:00:00,38.32,38.35,38.26,38.34,184300.0,26.164,26.1845,26.123,26.1777,184300.0
2005-06-14 10:10:00,38.35,38.41,38.28,38.29,122000.0,26.1845,26.2255,26.1367,26.1435,122000.0
2005-06-14 10:20:00,38.29,38.3,38.13,38.18,136400.0,26.1435,26.1504,26.0343,26.0684,136400.0
2005-06-14 10:30:00,38.2,38.35,38.2,38.26,182800.0,26.0821,26.1845,26.0821,26.123,182800.0
2005-06-14 10:40:00,38.27,38.29,38.16,38.18,137200.0,26.1299,26.1435,26.0548,26.0684,137200.0
2005-06-14 10:50:00,38.18,38.24,38.15,38.17,128900.0,26.0684,26.1094,26.0479,26.0616,128900.0
2005-06-14 11:00:00,38.17,38.17,38.07,38.09,120400.0,26.0616,26.0616,25.9933,26.007,120400.0
2005-06-14 11:10:00,38.09,38.09,37.91,38.03,140000.0,26.007,26.007,25.8841,25.966,140000.0
2005-06-14 11:20:00,38.02,38.1,37.96,37.96,169200.0,25.9592,26.0138,25.9182,25.9182,169200.0
2005-06-14 11:30:00,37.97,38.06,37.97,38.03,92300.0,25.925,25.9865,25.925,25.966,92300.0
2005-06-14 11:40:00,38.02,38.06,37.96,38.04,127600.0,25.9592,25.9865,25.9182,25.9728,127600.0
2005-06-14 11:50:00,38.04,38.2,37.99,38.2,87900.0,25.9728,26.0821,25.9387,26.0821,87900.0
2005-06-14 12:00:00,38.19,38.2,38.01,38.05,91000.0,26.0753,26.0821,25.9524,25.9797,91000.0
2005-06-14 12:10:00,38.05,38.08,38.01,38.01,54900.0,25.9797,26.0001,25.9524,25.9524,54900.0
2005-06-14 12:20:00,38.01,38.04,37.97,37.99,93200.0,25.9524,25.9728,25.925,25.9387,93200.0
2005-06-14 12:30:00,37.99,38.03,37.95,37.95,31100.0,25.9387,25.966,25.9114,25.9114,31100.0
2005-06-14 12:40:00,37.94,38.0,37.92,38.0,44500.0,25.9046,25.9455,25.8909,25.9455,44500.0
2005-06-14 12:50:00,37.99,38.05,37.97,37.99,42300.0,25.9387,25.9797,25.925,25.9387,42300.0
2005-06-14 13:00:00,37.99,38.0,37.94,37.98,28500.0,25.9387,25.9455,25.9046,25.9319,28500.0
2005-06-14 13:10:00,37.98,37.98,37.91,37.94,47000.0,25.9319,25.9319,25.8841,25.9046,47000.0
2005-06-14 13:20:00,37.93,37.97,37.88,37.88,84700.0,25.8977,25.925,25.8636,25.8636,84700.0
2005-06-14 13:30:00,37.88,37.9,37.83,37.87,75000.0,25.8636,25.8772,25.8295,25.8568,75000.0
2005-06-14 13:40:00,37.88,37.95,37.87,37.93,42200.0,25.8636,25.9114,25.8568,25.8977,42200.0
2005-06-14 13:50:00,37.92,37.96,37.9,37.96,43300.0,25.8909,25.9182,25.8772,25.9182,43300.0
2005-06-14 14:00:00,37.96,37.97,37.9,37.9,58200.0,25.9182,25.925,25.8772,25.8772,58200.0
2005-06-14 14:10:00,37.92,37.93,37.86,37.9,59300.0,25.8909,25.8977,25.8499,25.8772,59300.0
2005-06-14 14:20:00,37.89,37.92,37.78,37.78,76000.0,25.8704,25.8909,25.7953,25.7953,76000.0
2005-06-14 14:30:00,37.78,37.79,37.73,37.74,126500.0,25.7953,25.8021,25.7612,25.768,126500.0
2005-06-14 14:40:00,37.75,37.76,37.71,37.73,76900.0,25.7748,25.7817,25.7475,25.7612,76900.0
2005-06-14 14:50:00,37.73,37.8,37.68,37.79,69900.0,25.7612,25.809,25.727,25.8021,69900.0
2005-06-14 15:00:00,37.79,37.87,37.77,37.83,100200.0,25.8021,25.8568,25.7885,25.8295,100200.0
2005-06-14 15:10:00,37.82,37.83,37.72,37.77,74600.0,25.8226,25.8295,25.7543,25.7885,74600.0
2005-06-14 15:20:00,37.77,37.87,37.76,37.77,84300.0,25.7885,25.8568,25.7817,25.7885,84300.0
2005-06-14 15:30:00,37.78,37.82,37.74,37.8,92300.0,25.7953,25.8226,25.768,25.809,92300.0
2005-06-14 15:40:00,37.8,37.93,37.76,37.93,129500.0,25.809,25.8977,25.7817,25.8977,129500.0
2005-06-14 15:50:00,37.93,38.06,37.93,38.06,403100.0,25.8977,25.9865,25.8977,25.9865,403100.0
2005-06-15 09:30:00,38.24,38.5,38.1,38.49,252400.0,26.1094,26.2869,26.0138,26.2801,252400.0
2005-06-15 09:40:00,38.45,38.65,38.45,38.55,295600.0,26.2528,26.3893,26.2528,26.3211,295600.0
2005-06-15 09:50:00,38.54,38.55,38.41,38.43,140100.0,26.3142,26.3211,26.2255,26.2391,140100.0
2005-06-15 10:00:00,38.42,38.55,38.25,38.29,151800.0,26.2323,26.3211,26.1162,26.1435,151800.0
2005-06-15 10:10:00,38.29,38.33,38.16,38.22,118200.0,26.1435,26.1708,26.0548,26.0957,118200.0
2005-06-15 10:20:00,38.21,38.29,38.17,38.24,102900.0,26.0889,26.1435,26.0616,26.1094,102900.0
2005-06-15 10:30:00,38.24,38.32,38.14,38.22,131400.0,26.1094,26.164,26.0411,26.0957,131400.0
2005-06-15 10:40:00,38.23,38.3,38.22,38.26,49900.0,26.1026,26.1504,26.0957,26.123,49900.0
2005-06-15 10:50:00,38.26,38.32,38.25,38.29,46100.0,26.123,26.164,26.1162,26.1435,46100.0
2005-06-15 11:00:00,38.28,38.29,38.21,38.24,56300.0,26.1367,26.1435,26.0889,26.1094,56300.0
2005-06-15 11:10:00,38.24,38.24,38.12,38.19,74200.0,26.1094,26.1094,26.0275,26.0753,74200.0
2005-06-15 11:20:00,38.19,38.26,38.18,38.25,49000.0,26.0753,26.123,26.0684,26.1162,49000.0
2005-06-15 11:30:00,38.24,38.26,38.18,38.2,44300.0,26.1094,26.123,26.0684,26.0821,44300.0
2005-06-15 11:40:00,38.2,38.38,38.2,38.33,104300.0,26.0821,26.205,26.0821,26.1708,104300.0
2005-06-15 11:50:00,38.33,38.34,38.23,38.31,97500.0,26.1708,26.1777,26.1026,26.1572,97500.0
2005-06-15 12:00:00,38.31,38.32,38.24,38.29,65600.0,26.1572,26.164,26.1094,26.1435,65600.0
2005-06-15 12:10:00,38.28,38.31,38.26,38.27,72000.0,26.1367,26.1572,26.123,26.1299,72000.0
2005-06-15 12:20:00,38.27,38.31,38.25,38.31,63900.0,26.1299,26.1572,26.1162,26.1572,63900.0
2005-06-15 12:30:00,38.31,38.49,38.3,38.47,109000.0,26.1572,26.2801,26.1504,26.2664,109000.0
2005-06-15 12:40:00,38.46,38.47,38.36,38.42,57800.0,26.2596,26.2664,26.1913,26.2323,57800.0
2005-06-15 12:50:00,38.41,38.44,38.39,38.44,49700.0,26.2255,26.2459,26.2118,26.2459,49700.0
2005-06-15 13:00:00,38.45,38.46,38.37,38.42,80100.0,26.2528,26.2596,26.1982,26.2323,80100.0
2005-06-15 13:10:00,38.41,38.47,38.38,38.43,58400.0,26.2255,26.2664,26.205,26.2391,58400.0
2005-06-15 13:20:00,38.43,38.47,38.35,38.35,81100.0,26.2391,26.2664,26.1845,26.1845,81100.0
2005-06-15 13:30:00,38.35,38.38,38.33,38.33,32800.0,26.1845,26.205,26.1708,26.1708,32800.0
2005-06-15 13:40:00,38.32,38.33,38.25,38.26,49900.0,26.164,26.1708,26.1162,26.123,49900.0
2005-06-15 13:50:00,38.27,38.38,38.26,38.33,71200.0,26.1299,26.205,26.123,26.1708,71200.0
2005-06-15 14:00:00,38.32,38.35,38.29,38.35,67200.0,26.164,26.1845,26.1435,26.1845,67200.0
2005-06-15 14:10:00,38.35,38.4,38.34,38.39,91400.0,26.1845,26.2186,26.1777,26.2118,91400.0
2005-06-15 14:20:00,38.39,38.39,38.29,38.32,67800.0,26.2118,26.2118,26.1435,26.164,67800.0
2005-06-15 14:30:00,38.32,38.38,38.31,38.37,54000.0,26.164,26.205,26.1572,26.1982,54000.0
2005-06-15 14:40:00,38.37,38.45,38.37,38.43,93500.0,26.1982,26.2528,26.1982,26.2391,93500.0
2005-06-15 14:50:00,38.43,38.47,38.41,38.44,93400.0,26.2391,26.2664,26.2255,26.2459,93400.0
2005-06-15 15:00:00,38.45,38.48,38.41,38.47,61900.0,26.2528,26.2733,26.2255,26.2664,61900.0
2005-06-15 15:10:00,38.46,38.5,38.45,38.5,65900.0,26.2596,26.2869,26.2528,26.2869,65900.0
2005-06-15 15:20:00,38.49,38.52,38.44,38.45,79400.0,26.2801,26.3006,26.2459,26.2528,79400.0
2005-06-15 15:30:00,38.44,38.52,38.44,38.52,100300.0,26.2459,26.3006,26.2459,26.3006,100300.0
2005-06-15 15:40:00,38.52,38.52,38.43,38.43,160300.0,26.3006,26.3006,26.2391,26.2391,160300.0
2005-06-15 15:50:00,38.43,38.44,38.39,38.4,261200.0,26.2391,26.2459,26.2118,26.2186,261200.0
2005-06-16 09:30:00,38.93,39.39,38.93,39.23,442000.0,26.5805,26.8946,26.5805,26.7853,442000.0
2005-06-16 09:40:00,39.24,39.31,39.1,39.15,306800.0,26.7922,26.84,26.6966,26.7307,306800.0
2005-06-16 09:50:00,39.15,39.19,39.06,39.19,240200.0,26.7307,26.758,26.6693,26.758,240200.0
2005-06-16 10:00:00,39.19,39.29,39.19,39.29,267900.0,26.758,26.8263,26.758,26.8263,267900.0
2005-06-16 10:10:00,39.29,39.3,39.14,39.17,192000.0,26.8263,26.8331,26.7239,26.7444,192000.0
2005-06-16 10:20:00,39.17,39.17,38.97,38.99,208100.0,26.7444,26.7444,26.6078,26.6215,208100.0
2005-06-16 10:30:00,39.0,39.2,38.96,39.19,267600.0,26.6283,26.7649,26.601,26.758,267600.0
2005-06-16 10:40:00,39.18,39.3,39.18,39.22,211400.0,26.7512,26.8331,26.7512,26.7785,211400.0
2005-06-16 10:50:00,39.21,39.3,39.21,39.28,157500.0,26.7717,26.8331,26.7717,26.8195,157500.0
2005-06-16 11:00:00,39.28,39.42,39.28,39.41,221600.0,26.8195,26.9151,26.8195,26.9082,221600.0
2005-06-16 11:10:00,39.41,39.45,39.38,39.38,167200.0,26.9082,26.9356,26.8878,26.8878,167200.0
2005-06-16 11:20:00,39.38,39.46,39.36,39.45,83800.0,26.8878,26.9424,26.8741,26.9356,83800.0
2005-06-16 11:30:00,39.46,39.5,39.41,39.44,107100.0,26.9424,26.9697,26.9082,26.9287,107100.0
2005-06-16 11:40:00,39.44,39.58,39.43,39.57,152300.0,26.9287,27.0243,26.9219,27.0175,152300.0
2005-06-16 11:50:00,39.57,39.7,39.57,39.67,178700.0,27.0175,27.1062,27.0175,27.0858,178700.0
2005-06-16 12:00:00,39.66,39.74,39.65,39.67,118500.0,27.0789,27.1336,27.0721,27.0858,118500.0
2005-06-16 12:10:00,39.66,39.67,39.53,39.6,190900.0,27.0789,27.0858,26.9902,27.038,190900.0
2005-06-16 12:20:00,39.58,39.69,39.57,39.67,113200.0,27.0243,27.0994,27.0175,27.0858,113200.0
2005-06-16 12:30:00,39.68,39.68,39.62,39.65,92200.0,27.0926,27.0926,27.0516,27.0721,92200.0
2005-06-16 12:40:00,39.64,39.71,39.61,39.7,112300.0,27.0653,27.1131,27.0448,27.1062,112300.0
2005-06-16 12:50:00,39.7,39.74,39.69,39.73,123300.0,27.1062,27.1336,27.0994,27.1267,123300.0
2005-06-16 13:00:00,39.72,39.74,39.68,39.73,73200.0,27.1199,27.1336,27.0926,27.1267,73200.0
2005-06-16 13:10:00,39.73,39.85,39.71,39.82,167100.0,27.1267,27.2087,27.1131,27.1882,167100.0
2005-06-16 13:20:00,39.82,39.84,39.78,39.82,117100.0,27.1882,27.2018,27.1609,27.1882,117100.0
2005-06-16 13:30:00,39.82,39.82,39.78,39.8,82700.0,27.1882,27.1882,27.1609,27.1745,82700.0
2005-06-16 13:40:00,39.8,39.81,39.77,39.79,47600.0,27.1745,27.1814,27.154,27.1677,47600.0
2005-06-16 13:50:00,39.79,39.8,39.77,39.77,64900.0,27.1677,27.1745,27.154,27.154,64900.0
2005-06-16 14:00:00,39.77,39.78,39.73,39.74,76200.0,27.154,27.1609,27.1267,27.1336,76200.0
2005-06-16 14:10:00,39.75,39.76,39.72,39.76,51200.0,27.1404,27.1472,27.1199,27.1472,51200.0
2005-06-16 14:20:00,39.75,39.78,39.71,39.71,76800.0,27.1404,27.1609,27.1131,27.1131,76800.0
2005-06-16 14:30:00,39.72,39.72,39.67,39.69,68100.0,27.1199,27.1199,27.0858,27.0994,68100.0
2005-06-16 14:40:00,39.7,39.7,39.66,39.68,100200.0,27.1062,27.1062,27.0789,27.0926,100200.0
2005-06-16 14:50:00,39.69,39.74,39.68,39.74,95000.0,27.0994,27.1336,27.0926,27.1336,95000.0
2005-06-16 15:00:00,39.73,39.85,39.72,39.84,130700.0,27.1267,27.2087,27.1199,27.2018,130700.0
2005-06-16 15:10:00,39.83,39.85,39.82,39.82,146100.0,27.195,27.2087,27.1882,27.1882,146100.0
2005-06-16 15:20:00,39.83,39.83,39.74,39.75,138000.0,27.195,27.195,27.1336,27.1404,138000.0
2005-06-16 15:30:00,39.75,39.78,39.72,39.74,129400.0,27.1404,27.1609,27.1199,27.1336,129400.0
2005-06-16 15:40:00,39.74,39.82,39.74,39.81,174700.0,27.1336,27.1882,27.1336,27.1814,174700.0
2005-06-16 15:50:00,39.81,39.82,39.73,39.74,289100.0,27.1814,27.1882,27.1267,27.1336,289100.0
2005-06-17 09:30:00,40.0,40.33,40.0,40.22,986500.0,27.3111,27.5364,27.3111,27.4613,986500.0
2005-06-17 09:40:00,40.22,40.22,40.05,40.07,236000.0,27.4613,27.4613,27.3452,27.3589,236000.0
2005-06-17 09:50:00,40.07,40.13,39.96,40.0,257000.0,27.3589,27.3998,27.2838,27.3111,257000.0
2005-06-17 10:00:00,40.0,40.03,39.9,39.9,252700.0,27.3111,27.3316,27.2428,27.2428,252700.0
2005-06-17 10:10:00,39.9,40.0,39.83,39.83,217100.0,27.2428,27.3111,27.195,27.195,217100.0
2005-06-17 10:20:00,39.81,39.86,39.73,39.79,178700.0,27.1814,27.2155,27.1267,27.1677,178700.0
2005-06-17 10:30:00,39.79,39.97,39.79,39.95,183800.0,27.1677,27.2906,27.1677,27.2769,183800.0
2005-06-17 10:40:00,39.94,40.0,39.94,39.96,99100.0,27.2701,27.3111,27.2701,27.2838,99100.0
2005-06-17 10:50:00,39.97,40.03,39.96,40.0,158100.0,27.2906,27.3316,27.2838,27.3111,158100.0
2005-06-17 11:00:00,40.0,40.01,39.87,39.87,174600.0,27.3111,27.3179,27.2223,27.2223,174600.0
2005-06-17 11:10:00,39.87,39.99,39.86,39.99,112300.0,27.2223,27.3043,27.2155,27.3043,112300.0
2005-06-17 11:20:00,40.0,40.04,39.96,40.02,84500.0,27.3111,27.3384,27.2838,27.3247,84500.0
2005-06-17 11:30:00,40.02,40.04,39.98,39.99,82200.0,27.3247,27.3384,27.2974,27.3043,82200.0
2005-06-17 11:40:00,39.98,40.01,39.89,39.89,88000.0,27.2974,27.3179,27.236,27.236,88000.0
2005-06-17 11:50:00,39.89,39.99,39.89,39.99,74000.0,27.236,27.3043,27.236,27.3043,74000.0
2005-06-17 12:00:00,39.98,40.01,39.96,40.0,84400.0,27.2974,27.3179,27.2838,27.3111,84400.0
2005-06-17 12:10:00,40.0,40.03,39.98,40.03,73600.0,27.3111,27.3316,27.2974,27.3316,73600.0
2005-06-17 12:20:00,40.02,40.03,39.99,40.01,75400.0,27.3247,27.3316,27.3043,27.3179,75400.0
2005-06-17 12:30:00,40.0,40.03,39.97,40.03,86500.0,27.3111,27.3316,27.2906,27.3316,86500.0
2005-06-17 12:40:00,40.02,40.08,40.02,40.07,68200.0,27.3247,27.3657,27.3247,27.3589,68200.0
2005-06-17 12:50:00,40.06,40.1,40.05,40.08,72600.0,27.352,27.3794,27.3452,27.3657,72600.0
2005-06-17 13:00:00,40.08,40.11,40.08,40.09,67700.0,27.3657,27.3862,27.3657,27.3725,67700.0
2005-06-17 13:10:00,40.08,40.15,40.06,40.12,62800.0,27.3657,27.4135,27.352,27.393,62800.0
2005-06-17 13:20:00,40.12,40.14,40.05,40.05,56500.0,27.393,27.4067,27.3452,27.3452,56500.0
2005-06-17 13:30:00,40.05,40.06,39.98,40.03,102700.0,27.3452,27.352,27.2974,27.3316,102700.0
2005-06-17 13:40:00,40.02,40.03,40.0,40.0,40300.0,27.3247,27.3316,27.3111,27.3111,40300.0
2005-06-17 13:50:00,40.0,40.01,39.93,39.94,103800.0,27.3111,27.3179,27.2633,27.2701,103800.0
2005-06-17 14:00:00,39.94,39.99,39.9,39.97,72400.0,27.2701,27.3043,27.2428,27.2906,72400.0
2005-06-17 14:10:00,39.97,39.97,39.91,39.97,75200.0,27.2906,27.2906,27.2496,27.2906,75200.0
2005-06-17 14:20:00,39.97,39.97,39.93,39.94,94000.0,27.2906,27.2906,27.2633,27.2701,94000.0
2005-06-17 14:30:00,39.95,39.96,39.93,39.93,127100.0,27.2769,27.2838,27.2633,27.2633,127100.0
2005-06-17 14:40:00,39.93,39.98,39.92,39.97,76200.0,27.2633,27.2974,27.2565,27.2906,76200.0
2005-06-17 14:50:00,39.96,39.96,39.89,39.9,104100.0,27.2838,27.2838,27.236,27.2428,104100.0
2005-06-17 15:00:00,39.91,39.95,39.88,39.92,98400.0,27.2496,27.2769,27.2291,27.2565,98400.0
2005-06-17 15:10:00,39.92,39.98,39.92,39.97,86500.0,27.2565,27.2974,27.2565,27.2906,86500.0
2005-06-17 15:20:00,39.97,40.01,39.94,40.0,137600.0,27.2906,27.3179,27.2701,27.3111,137600.0
2005-06-17 15:30:00,40.01,40.02,40.0,40.0,125800.0,27.3179,27.3247,27.3111,27.3111,125800.0
2005-06-17 15:40:00,40.0,40.0,39.95,39.96,135000.0,27.3111,27.3111,27.2769,27.2838,135000.0
2005-06-17 15:50:00,39.96,39.99,39.95,39.96,286900.0,27.2838,27.3043,27.2769,27.2838,286900.0
2005-06-20 09:30:00,39.93,40.21,39.93,40.11,259300.0,27.2633,27.4545,27.2633,27.3862,259300.0
2005-06-20 09:40:00,40.1,40.12,39.97,40.11,136800.0,27.3794,27.393,27.2906,27.3862,136800.0
2005-06-20 09:50:00,40.11,40.11,39.95,39.95,139600.0,27.3862,27.3862,27.2769,27.2769,139600.0
2005-06-20 10:00:00,39.96,39.96,39.64,39.64,254800.0,27.2838,27.2838,27.0653,27.0653,254800.0
2005-06-20 10:10:00,39.65,39.71,39.6,39.68,178800.0,27.0721,27.1131,27.038,27.0926,178800.0
2005-06-20 10:20:00,39.68,39.69,39.51,39.51,233000.0,27.0926,27.0994,26.9765,26.9765,233000.0
2005-06-20 10:30:00,39.52,39.75,39.51,39.69,231200.0,26.9833,27.1404,26.9765,27.0994,231200.0
2005-06-20 10:40:00,39.69,39.73,39.65,39.68,106700.0,27.0994,27.1267,27.0721,27.0926,106700.0
2005-06-20 10:50:00,39.69,39.71,39.65,39.68,93400.0,27.0994,27.1131,27.0721,27.0926,93400.0
2005-06-20 11:00:00,39.68,39.7,39.62,39.62,106900.0,27.0926,27.1062,27.0516,27.0516,106900.0
2005-06-20 11:10:00,39.63,39.66,39.54,39.54,68500.0,27.0585,27.0789,26.997,26.997,68500.0
2005-06-20 11:20:00,39.53,39.61,39.52,39.61,94200.0,26.9902,27.0448,26.9833,27.0448,94200.0
2005-06-20 11:30:00,39.61,39.63,39.55,39.55,37000.0,27.0448,27.0585,27.0038,27.0038,37000.0
2005-06-20 11:40:00,39.56,39.64,39.54,39.62,94700.0,27.0107,27.0653,26.997,27.0516,94700.0
2005-06-20 11:50:00,39.63,39.69,39.6,39.68,72100.0,27.0585,27.0994,27.038,27.0926,72100.0
2005-06-20 12:00:00,39.69,39.78,39.68,39.68,59400.0,27.0994,27.1609,27.0926,27.0926,59400.0
2005-06-20 12:10:00,39.66,39.76,39.65,39.73,73500.0,27.0789,27.1472,27.0721,27.1267,73500.0
2005-06-20 12:20:00,39.73,39.78,39.68,39.68,60300.0,27.1267,27.1609,27.0926,27.0926,60300.0
2005-06-20 12:30:00,39.68,39.74,39.68,39.72,42400.0,27.0926,27.1336,27.0926,27.1199,42400.0
2005-06-20 12:40:00,39.74,39.74,39.69,39.7,37800.0,27.1336,27.1336,27.0994,27.1062,37800.0
2005-06-20 12:50:00,39.7,39.7,39.65,39.67,42500.0,27.1062,27.1062,27.0721,27.0858,42500.0
2005-06-20 13:00:00,39.67,39.68,39.63,39.67,43000.0,27.0858,27.0926,27.0585,27.0858,43000.0
2005-06-20 13:10:00,39.68,39.7,39.66,39.66,40800.0,27.0926,27.1062,27.0789,27.0789,40800.0
2005-06-20 13:20:00,39.67,39.71,39.63,39.64,36500.0,27.0858,27.1131,27.0585,27.0653,36500.0
2005-06-20 13:30:00,39.63,39.67,39.61,39.65,27200.0,27.0585,27.0858,27.0448,27.0721,27200.0
2005-06-20 13:40:00,39.64,39.66,39.6,39.6,39400.0,27.0653,27.0789,27.038,27.038,39400.0
2005-06-20 13:50:00,39.6,39.63,39.55,39.57,28100.0,27.038,27.0585,27.0038,27.0175,28100.0
2005-06-20 14:00:00,39.55,39.56,39.43,39.49,69900.0,27.0038,27.0107,26.9219,26.9629,69900.0
2005-06-20 14:10:00,39.49,39.54,39.44,39.47,43900.0,26.9629,26.997,26.9287,26.9492,43900.0
2005-06-20 14:20:00,39.47,39.5,39.44,39.49,53500.0,26.9492,26.9697,26.9287,26.9629,53500.0
2005-06-20 14:30:00,39.5,39.51,39.42,39.44,71000.0,26.9697,26.9765,26.9151,26.9287,71000.0
2005-06-20 14:40:00,39.46,39.52,39.45,39.51,49700.0,26.9424,26.9833,26.9356,26.9765,49700.0
2005-06-20 14:50:00,39.49,39.52,39.4,39.41,65300.0,26.9629,26.9833,26.9014,26.9082,65300.0
2005-06-20 15:00:00,39.41,39.49,39.39,39.43,107000.0,26.9082,26.9629,26.8946,26.9219,107000.0
2005-06-20 15:10:00,39.44,39.44,39.4,39.42,62500.0,26.9287,26.9287,26.9014,26.9151,62500.0
2005-06-20 15:20:00,39.42,39.53,39.41,39.47,114200.0,26.9151,26.9902,26.9082,26.9492,114200.0
2005-06-20 15:30:00,39.47,39.5,39.41,39.41,83500.0,26.9492,26.9697,26.9082,26.9082,83500.0
2005-06-20 15:40:00,39.41,39.42,39.37,39.37,116400.0,26.9082,26.9151,26.8809,26.8809,116400.0
2005-06-20 15:50:00,39.36,39.38,39.27,39.32,275200.0,26.8741,26.8878,26.8127,26.8468,275200.0
2005-06-21 09:30:00,39.15,39.2,39.12,39.17,185900.0,26.7307,26.7649,26.7102,26.7444,185900.0
2005-06-21 09:40:00,39.15,39.2,39.12,39.18,110400.0,26.7307,26.7649,26.7102,26.7512,110400.0
2005-06-21 09:50:00,39.18,39.2,39.05,39.1,102700.0,26.7512,26.7649,26.6624,26.6966,102700.0
2005-06-21 10:00:00,39.09,39.16,38.95,38.95,259800.0,26.6898,26.7375,26.5942,26.5942,259800.0
2005-06-21 10:10:00,38.95,38.97,38.77,38.8,296200.0,26.5942,26.6078,26.4713,26.4917,296200.0
2005-06-21 10:20:00,38.8,38.99,38.8,38.92,146500.0,26.4917,26.6215,26.4917,26.5737,146500.0
2005-06-21 10:30:00,38.92,39.04,38.92,39.0,97000.0,26.5737,26.6556,26.5737,26.6283,97000.0
2005-06-21 10:40:00,39.01,39.08,38.9,39.08,128200.0,26.6351,26.6829,26.56,26.6829,128200.0
2005-06-21 10:50:00,39.07,39.17,39.06,39.13,115900.0,26.6761,26.7444,26.6693,26.7171,115900.0
2005-06-21 11:00:00,39.13,39.19,39.1,39.18,71100.0,26.7171,26.758,26.6966,26.7512,71100.0
2005-06-21 11:10:00,39.18,39.37,39.17,39.28,92800.0,26.7512,26.8809,26.7444,26.8195,92800.0
2005-06-21 11:20:00,39.29,39.35,39.2,39.2,108600.0,26.8263,26.8673,26.7649,26.7649,108600.0
2005-06-21 11:30:00,39.21,39.25,39.17,39.25,80900.0,26.7717,26.799,26.7444,26.799,80900.0
2005-06-21 11:40:00,39.24,39.29,39.19,39.22,49300.0,26.7922,26.8263,26.758,26.7785,49300.0
2005-06-21 11:50:00,39.2,39.26,39.18,39.26,46000.0,26.7649,26.8058,26.7512,26.8058,46000.0
2005-06-21 12:00:00,39.24,39.26,39.2,39.2,33300.0,26.7922,26.8058,26.7649,26.7649,33300.0
2005-06-21 12:10:00,39.2,39.39,39.19,39.29,90800.0,26.7649,26.8946,26.758,26.8263,90800.0
2005-06-21 12:20:00,39.29,39.32,39.18,39.2,49500.0,26.8263,26.8468,26.7512,26.7649,49500.0
2005-06-21 12:30:00,39.19,39.32,39.18,39.32,53600.0,26.758,26.8468,26.7512,26.8468,53600.0
2005-06-21 12:40:00,39.29,39.48,39.27,39.48,97300.0,26.8263,26.956,26.8127,26.956,97300.0
2005-06-21 12:50:00,39.48,39.5,39.42,39.42,82100.0,26.956,26.9697,26.9151,26.9151,82100.0
2005-06-21 13:00:00,39.43,39.48,39.42,39.46,43600.0,26.9219,26.956,26.9151,26.9424,43600.0
2005-06-21 13:10:00,39.47,39.5,39.42,39.45,52000.0,26.9492,26.9697,26.9151,26.9356,52000.0
2005-06-21 13:20:00,39.46,39.6,39.42,39.59,75000.0,26.9424,27.038,26.9151,27.0311,75000.0
2005-06-21 13:30:00,39.6,39.68,39.59,39.68,65900.0,27.038,27.0926,27.0311,27.0926,65900.0
2005-06-21 13:40:00,39.66,39.69,39.63,39.66,34000.0,27.0789,27.0994,27.0585,27.0789,34000.0
2005-06-21 13:50:00,39.66,39.68,39.57,39.58,37700.0,27.0789,27.0926,27.0175,27.0243,37700.0
2005-06-21 14:00:00,39.57,39.71,39.55,39.69,180400.0,27.0175,27.1131,27.0038,27.0994,180400.0
2005-06-21 14:10:00,39.68,39.74,39.65,39.7,59500.0,27.0926,27.1336,27.0721,27.1062,59500.0
2005-06-21 14:20:00,39.69,39.73,39.69,39.7,55700.0,27.0994,27.1267,27.0994,27.1062,55700.0
2005-06-21 14:30:00,39.7,39.8,39.69,39.76,72200.0,27.1062,27.1745,27.0994,27.1472,72200.0
2005-06-21 14:40:00,39.76,39.78,39.73,39.78,54600.0,27.1472,27.1609,27.1267,27.1609,54600.0
2005-06-21 14:50:00,39.77,39.78,39.65,39.71,62000.0,27.154,27.1609,27.0721,27.1131,62000.0
2005-06-21 15:00:00,39.72,39.72,39.65,39.67,94000.0,27.1199,27.1199,27.0721,27.0858,94000.0
2005-06-21 15:10:00,39.68,39.68,39.53,39.53,71700.0,27.0926,27.0926,26.9902,26.9902,71700.0
2005-06-21 15:20:00,39.51,39.57,39.51,39.52,76000.0,26.9765,27.0175,26.9765,26.9833,76000.0
2005-06-21 15:30:00,39.5,39.6,39.47,39.58,126900.0,26.9697,27.038,26.9492,27.0243,126900.0
2005-06-21 15:40:00,39.6,39.62,39.55,39.6,182500.0,27.038,27.0516,27.0038,27.038,182500.0
2005-06-21 15:50:00,39.61,39.61,39.54,39.55,240300.0,27.0448,27.0448,26.997,27.0038,240300.0
2005-06-22 09:30:00,39.53,39.53,39.4,39.48,187300.0,26.9902,26.9902,26.9014,26.956,187300.0
2005-06-22 09:40:00,39.49,39.59,39.34,39.34,110100.0,26.9629,27.0311,26.8604,26.8604,110100.0
2005-06-22 09:50:00,39.32,39.46,39.32,39.4,50000.0,26.8468,26.9424,26.8468,26.9014,50000.0
2005-06-22 10:00:00,39.4,39.44,39.32,39.44,77300.0,26.9014,26.9287,26.8468,26.9287,77300.0
2005-06-22 10:10:00,39.44,39.56,39.26,39.38,90800.0,26.9287,27.0107,26.8058,26.8878,90800.0
2005-06-22 10:20:00,39.36,39.43,39.34,39.34,34900.0,26.8741,26.9219,26.8604,26.8604,34900.0
2005-06-22 10:30:00,39.33,39.48,39.27,39.28,74300.0,26.8536,26.956,26.8127,26.8195,74300.0
2005-06-22 10:40:00,39.26,39.28,39.16,39.22,144300.0,26.8058,26.8195,26.7375,26.7785,144300.0
2005-06-22 10:50:00,39.22,39.38,39.22,39.33,137000.0,26.7785,26.8878,26.7785,26.8536,137000.0
2005-06-22 11:00:00,39.32,39.37,39.2,39.2,78100.0,26.8468,26.8809,26.7649,26.7649,78100.0
2005-06-22 11:10:00,39.2,39.27,39.15,39.22,77700.0,26.7649,26.8127,26.7307,26.7785,77700.0
2005-06-22 11:20:00,39.22,39.29,39.19,39.19,53100.0,26.7785,26.8263,26.758,26.758,53100.0
2005-06-22 11:30:00,39.2,39.25,39.17,39.21,48000.0,26.7649,26.799,26.7444,26.7717,48000.0
2005-06-22 11:40:00,39.19,39.23,39.18,39.2,22200.0,26.758,26.7853,26.7512,26.7649,22200.0
2005-06-22 11:50:00,39.21,39.35,39.19,39.25,59300.0,26.7717,26.8673,26.758,26.799,59300.0
2005-06-22 12:00:00,39.24,39.28,39.2,39.22,40100.0,26.7922,26.8195,26.7649,26.7785,40100.0
2005-06-22 12:10:00,39.23,39.23,39.17,39.2,41700.0,26.7853,26.7853,26.7444,26.7649,41700.0
2005-06-22 12:20:00,39.19,39.28,39.19,39.26,31500.0,26.758,26.8195,26.758,26.8058,31500.0
2005-06-22 12:30:00,39.26,39.28,39.23,39.23,15600.0,26.8058,26.8195,26.7853,26.7853,15600.0
2005-06-22 12:40:00,39.22,39.25,39.15,39.19,32100.0,26.7785,26.799,26.7307,26.758,32100.0
2005-06-22 12:50:00,39.19,39.31,39.19,39.26,24500.0,26.758,26.84,26.758,26.8058,24500.0
2005-06-22 13:00:00,39.26,39.33,39.25,39.31,40700.0,26.8058,26.8536,26.799,26.84,40700.0
2005-06-22 13:10:00,39.29,39.3,39.26,39.27,14800.0,26.8263,26.8331,26.8058,26.8127,14800.0
2005-06-22 13:20:00,39.27,39.32,39.26,39.29,16000.0,26.8127,26.8468,26.8058,26.8263,16000.0
2005-06-22 13:30:00,39.29,39.32,39.26,39.3,20200.0,26.8263,26.8468,26.8058,26.8331,20200.0
2005-06-22 13:40:00,39.3,39.31,39.29,39.3,12700.0,26.8331,26.84,26.8263,26.8331,12700.0
2005-06-22 13:50:00,39.29,39.31,39.22,39.26,24400.0,26.8263,26.84,26.7785,26.8058,24400.0
2005-06-22 14:00:00,39.24,39.28,39.16,39.22,36900.0,26.7922,26.8195,26.7375,26.7785,36900.0
2005-06-22 14:10:00,39.23,39.33,39.23,39.28,30300.0,26.7853,26.8536,26.7853,26.8195,30300.0
2005-06-22 14:20:00,39.29,39.29,39.25,39.26,40600.0,26.8263,26.8263,26.799,26.8058,40600.0
2005-06-22 14:30:00,39.26,39.36,39.24,39.35,35200.0,26.8058,26.8741,26.7922,26.8673,35200.0
2005-06-22 14:40:00,39.35,39.35,39.28,39.33,34500.0,26.8673,26.8673,26.8195,26.8536,34500.0
2005-06-22 14:50:00,39.33,39.45,39.33,39.41,82500.0,26.8536,26.9356,26.8536,26.9082,82500.0
2005-06-22 15:00:00,39.4,39.43,39.38,39.39,47400.0,26.9014,26.9219,26.8878,26.8946,47400.0
2005-06-22 15:10:00,39.37,39.43,39.37,39.41,65700.0,26.8809,26.9219,26.8809,26.9082,65700.0
2005-06-22 15:20:00,39.41,39.48,39.41,39.48,84800.0,26.9082,26.956,26.9082,26.956,84800.0
2005-06-22 15:30:00,39.48,39.49,39.44,39.45,69000.0,26.956,26.9629,26.9287,26.9356,69000.0
2005-06-22 15:40:00,39.44,39.54,39.44,39.49,121000.0,26.9287,26.997,26.9287,26.9629,121000.0
2005-06-22 15:50:00,39.48,39.49,39.42,39.42,145900.0,26.956,26.9629,26.9151,26.9151,145900.0
2005-06-23 09:30:00,39.49,39.99,39.49,39.97,250300.0,26.9629,27.3043,26.9629,27.2906,250300.0
2005-06-23 09:40:00,39.95,40.08,39.9,39.96,202100.0,27.2769,27.3657,27.2428,27.2838,202100.0
2005-06-23 09:50:00,39.96,39.96,39.66,39.77,169700.0,27.2838,27.2838,27.0789,27.154,169700.0
2005-06-23 10:00:00,39.77,39.8,39.51,39.52,111300.0,27.154,27.1745,26.9765,26.9833,111300.0
2005-06-23 10:10:00,39.51,39.71,39.44,39.66,205200.0,26.9765,27.1131,26.9287,27.0789,205200.0
2005-06-23 10:20:00,39.66,39.71,39.5,39.65,90100.0,27.0789,27.1131,26.9697,27.0721,90100.0
2005-06-23 10:30:00,39.67,39.75,39.57,39.75,78000.0,27.0858,27.1404,27.0175,27.1404,78000.0
2005-06-23 10:40:00,39.73,39.81,39.71,39.76,79300.0,27.1267,27.1814,27.1131,27.1472,79300.0
2005-06-23 10:50:00,39.76,40.0,39.76,39.98,135000.0,27.1472,27.3111,27.1472,27.2974,135000.0
2005-06-23 11:00:00,39.94,40.19,39.94,40.12,160800.0,27.2701,27.4408,27.2701,27.393,160800.0
2005-06-23 11:10:00,40.14,40.16,39.49,40.11,141900.0,27.4067,27.4203,26.9629,27.3862,141900.0
2005-06-23 11:20:00,40.13,40.25,40.12,40.22,151500.0,27.3998,27.4818,27.393,27.4613,151500.0
2005-06-23 11:30:00,40.22,40.34,40.21,40.32,83800.0,27.4613,27.5432,27.4545,27.5296,83800.0
2005-06-23 11:40:00,40.31,40.34,40.17,40.24,77500.0,27.5227,27.5432,27.4272,27.4749,77500.0
2005-06-23 11:50:00,40.24,40.27,40.21,40.23,105000.0,27.4749,27.4954,27.4545,27.4681,105000.0
2005-06-23 12:00:00,40.23,40.24,40.12,40.18,87500.0,27.4681,27.4749,27.393,27.434,87500.0
2005-06-23 12:10:00,40.17,40.22,40.15,40.21,28000.0,27.4272,27.4613,27.4135,27.4545,28000.0
2005-06-23 12:20:00,40.19,40.19,40.09,40.14,48100.0,27.4408,27.4408,27.3725,27.4067,48100.0
2005-06-23 12:30:00,40.13,40.2,40.12,40.2,33200.0,27.3998,27.4476,27.393,27.4476,33200.0
2005-06-23 12:40:00,40.2,40.21,40.18,40.18,48000.0,27.4476,27.4545,27.434,27.434,48000.0
2005-06-23 12:50:00,40.19,40.22,40.16,40.16,53700.0,27.4408,27.4613,27.4203,27.4203,53700.0
2005-06-23 13:00:00,40.15,40.15,40.0,40.03,83900.0,27.4135,27.4135,27.3111,27.3316,83900.0
2005-06-23 13:10:00,40.04,40.05,39.86,39.95,79800.0,27.3384,27.3452,27.2155,27.2769,79800.0
2005-06-23 13:20:00,39.95,40.05,39.95,40.01,79300.0,27.2769,27.3452,27.2769,27.3179,79300.0
2005-06-23 13:30:00,40.01,40.01,39.84,39.85,61200.0,27.3179,27.3179,27.2018,27.2087,61200.0
2005-06-23 13:40:00,39.85,39.86,39.8,39.83,81400.0,27.2087,27.2155,27.1745,27.195,81400.0
2005-06-23 13:50:00,39.83,39.85,39.72,39.78,103300.0,27.195,27.2087,27.1199,27.1609,103300.0
2005-06-23 14:00:00,39.79,39.85,39.76,39.81,57400.0,27.1677,27.2087,27.1472,27.1814,57400.0
2005-06-23 14:10:00,39.81,39.85,39.75,39.79,78700.0,27.1814,27.2087,27.1404,27.1677,78700.0
2005-06-23 14:20:00,39.79,39.82,39.7,39.72,97700.0,27.1677,27.1882,27.1062,27.1199,97700.0
2005-06-23 14:30:00,39.72,39.74,39.63,39.74,71000.0,27.1199,27.1336,27.0585,27.1336,71000.0
2005-06-23 14:40:00,39.75,39.79,39.7,39.78,82900.0,27.1404,27.1677,27.1062,27.1609,82900.0
2005-06-23 14:50:00,39.78,39.79,39.66,39.72,65500.0,27.1609,27.1677,27.0789,27.1199,65500.0
2005-06-23 15:00:00,39.73,39.75,39.55,39.62,96000.0,27.1267,27.1404,27.0038,27.0516,96000.0
2005-06-23 15:10:00,39.62,39.75,39.59,39.74,85900.0,27.0516,27.1404,27.0311,27.1336,85900.0
2005-06-23 15:20:00,39.74,39.76,39.64,39.64,80300.0,27.1336,27.1472,27.0653,27.0653,80300.0
2005-06-23 15:30:00,39.64,39.66,39.53,39.61,112000.0,27.0653,27.0789,26.9902,27.0448,112000.0
2005-06-23 15:40:00,39.6,39.63,39.53,39.54,100600.0,27.038,27.0585,26.9902,26.997,100600.0
2005-06-23 15:50:00,39.53,39.69,39.53,39.53,183900.0,26.9902,27.0994,26.9902,26.9902,183900.0
2005-06-24 09:30:00,39.65,39.75,39.65,39.73,259500.0,27.0721,27.1404,27.0721,27.1267,259500.0
2005-06-24 09:40:00,39.72,39.79,39.64,39.75,98300.0,27.1199,27.1677,27.0653,27.1404,98300.0
2005-06-24 09:50:00,39.71,40.25,39.68,40.16,166600.0,27.1131,27.4818,27.0926,27.4203,166600.0
2005-06-24 10:00:00,40.17,40.3,40.0,40.02,190000.0,27.4272,27.5159,27.3111,27.3247,190000.0
2005-06-24 10:10:00,40.02,40.23,40.02,40.18,123200.0,27.3247,27.4681,27.3247,27.434,123200.0
2005-06-24 10:20:00,40.18,40.18,40.07,40.1,274300.0,27.434,27.434,27.3589,27.3794,274300.0
2005-06-24 10:30:00,40.1,40.2,40.05,40.09,133900.0,27.3794,27.4476,27.3452,27.3725,133900.0
2005-06-24 10:40:00,40.09,40.11,39.94,39.94,86700.0,27.3725,27.3862,27.2701,27.2701,86700.0
2005-06-24 10:50:00,39.94,39.96,39.82,39.85,119100.0,27.2701,27.2838,27.1882,27.2087,119100.0
2005-06-24 11:00:00,39.84,39.88,39.64,39.64,177700.0,27.2018,27.2291,27.0653,27.0653,177700.0
2005-06-24 11:10:00,39.63,39.68,39.57,39.6,183700.0,27.0585,27.0926,27.0175,27.038,183700.0
2005-06-24 11:20:00,39.6,39.63,39.44,39.44,94300.0,27.038,27.0585,26.9287,26.9287,94300.0
2005-06-24 11:30:00,39.43,39.54,39.4,39.41,162200.0,26.9219,26.997,26.9014,26.9082,162200.0
2005-06-24 11:40:00,39.41,39.44,39.24,39.24,104400.0,26.9082,26.9287,26.7922,26.7922,104400.0
2005-06-24 11:50:00,39.23,39.39,39.15,39.37,199400.0,26.7853,26.8946,26.7307,26.8809,199400.0
2005-06-24 12:00:00,39.37,39.48,39.36,39.47,54400.0,26.8809,26.956,26.8741,26.9492,54400.0
2005-06-24 12:10:00,39.47,39.66,39.47,39.64,75200.0,26.9492,27.0789,26.9492,27.0653,75200.0
2005-06-24 12:20:00,39.64,39.65,39.5,39.5,57900.0,27.0653,27.0721,26.9697,26.9697,57900.0
2005-06-24 12:30:00,39.5,39.57,39.5,39.5,46500.0,26.9697,27.0175,26.9697,26.9697,46500.0
2005-06-24 12:40:00,39.5,39.56,39.44,39.44,41300.0,26.9697,27.0107,26.9287,26.9287,41300.0
2005-06-24 12:50:00,39.45,39.51,39.43,39.43,62500.0,26.9356,26.9765,26.9219,26.9219,62500.0
2005-06-24 13:00:00,39.46,39.54,39.44,39.54,40700.0,26.9424,26.997,26.9287,26.997,40700.0
2005-06-24 13:10:00,39.54,39.62,39.51,39.6,67600.0,26.997,27.0516,26.9765,27.038,67600.0
2005-06-24 13:20:00,39.6,39.64,39.51,39.55,53400.0,27.038,27.0653,26.9765,27.0038,53400.0
2005-06-24 13:30:00,39.55,39.56,39.45,39.48,44000.0,27.0038,27.0107,26.9356,26.956,44000.0
2005-06-24 13:40:00,39.48,39.48,39.37,39.41,39700.0,26.956,26.956,26.8809,26.9082,39700.0
2005-06-24 13:50:00,39.41,39.53,39.41,39.5,56400.0,26.9082,26.9902,26.9082,26.9697,56400.0
2005-06-24 14:00:00,39.5,39.5,39.4,39.41,42500.0,26.9697,26.9697,26.9014,26.9082,42500.0
2005-06-24 14:10:00,39.41,39.49,39.41,39.45,37400.0,26.9082,26.9629,26.9082,26.9356,37400.0
2005-06-24 14:20:00,39.45,39.48,39.42,39.45,26300.0,26.9356,26.956,26.9151,26.9356,26300.0
2005-06-24 14:30:00,39.45,39.58,39.44,39.53,66500.0,26.9356,27.0243,26.9287,26.9902,66500.0
2005-06-24 14:40:00,39.54,39.55,39.53,39.55,26300.0,26.997,27.0038,26.9902,27.0038,26300.0
2005-06-24 14:50:00,39.54,39.57,39.52,39.55,50200.0,26.997,27.0175,26.9833,27.0038,50200.0
2005-06-24 15:00:00,39.56,39.6,39.55,39.59,52300.0,27.0107,27.038,27.0038,27.0311,52300.0
2005-06-24 15:10:00,39.59,39.63,39.52,39.6,94200.0,27.0311,27.0585,26.9833,27.038,94200.0
2005-06-24 15:20:00,39.59,39.63,39.58,39.63,68900.0,27.0311,27.0585,27.0243,27.0585,68900.0
2005-06-24 15:30:00,39.62,39.65,39.58,39.65,117200.0,27.0516,27.0721,27.0243,27.0721,117200.0
2005-06-24 15:40:00,39.65,39.77,39.65,39.77,219000.0,27.0721,27.154,27.0721,27.154,219000.0
2005-06-24 15:50:00,39.77,39.79,39.64,39.68,218300.0,27.154,27.1677,27.0653,27.0926,218300.0
2005-06-27 09:30:00,39.7,39.7,39.57,39.67,173800.0,27.1062,27.1062,27.0175,27.0858,173800.0
2005-06-27 09:40:00,39.68,39.71,39.67,39.68,100300.0,27.0926,27.1131,27.0858,27.0926,100300.0
2005-06-27 09:50:00,39.68,39.7,39.58,39.63,153300.0,27.0926,27.1062,27.0243,27.0585,153300.0
2005-06-27 10:00:00,39.63,39.63,39.46,39.5,75100.0,27.0585,27.0585,26.9424,26.9697,75100.0
2005-06-27 10:10:00,39.49,39.5,39.37,39.45,89500.0,26.9629,26.9697,26.8809,26.9356,89500.0
2005-06-27 10:20:00,39.47,39.61,39.45,39.56,76500.0,26.9492,27.0448,26.9356,27.0107,76500.0
2005-06-27 10:30:00,39.57,39.64,39.56,39.63,57900.0,27.0175,27.0653,27.0107,27.0585,57900.0
2005-06-27 10:40:00,39.63,39.7,39.61,39.7,124900.0,27.0585,27.1062,27.0448,27.1062,124900.0
2005-06-27 10:50:00,39.69,39.7,39.58,39.59,75400.0,27.0994,27.1062,27.0243,27.0311,75400.0
2005-06-27 11:00:00,39.59,39.64,39.59,39.59,63000.0,27.0311,27.0653,27.0311,27.0311,63000.0
2005-06-27 11:10:00,39.59,39.61,39.56,39.57,110400.0,27.0311,27.0448,27.0107,27.0175,110400.0
2005-06-27 11:20:00,39.57,39.63,39.56,39.6,57900.0,27.0175,27.0585,27.0107,27.038,57900.0
2005-06-27 11:30:00,39.6,39.6,39.45,39.45,48700.0,27.038,27.038,26.9356,26.9356,48700.0
2005-06-27 11:40:00,39.45,39.5,39.43,39.5,70600.0,26.9356,26.9697,26.9219,26.9697,70600.0
2005-06-27 11:50:00,39.49,39.5,39.42,39.42,45600.0,26.9629,26.9697,26.9151,26.9151,45600.0
2005-06-27 12:00:00,39.43,39.45,39.39,39.45,88400.0,26.9219,26.9356,26.8946,26.9356,88400.0
2005-06-27 12:10:00,39.44,39.44,39.33,39.36,55500.0,26.9287,26.9287,26.8536,26.8741,55500.0
2005-06-27 12:20:00,39.35,39.4,39.28,39.34,61100.0,26.8673,26.9014,26.8195,26.8604,61100.0
2005-06-27 12:30:00,39.35,39.43,39.31,39.43,59200.0,26.8673,26.9219,26.84,26.9219,59200.0
2005-06-27 12:40:00,39.43,39.43,39.34,39.34,41500.0,26.9219,26.9219,26.8604,26.8604,41500.0
2005-06-27 12:50:00,39.33,39.38,39.31,39.34,43500.0,26.8536,26.8878,26.84,26.8604,43500.0
2005-06-27 13:00:00,39.34,39.36,39.3,39.35,103200.0,26.8604,26.8741,26.8331,26.8673,103200.0
2005-06-27 13:10:00,39.35,39.38,39.33,39.36,82200.0,26.8673,26.8878,26.8536,26.8741,82200.0
2005-06-27 13:20:00,39.37,39.48,39.36,39.44,49200.0,26.8809,26.956,26.8741,26.9287,49200.0
2005-06-27 13:30:00,39.44,39.53,39.4,39.42,46900.0,26.9287,26.9902,26.9014,26.9151,46900.0
2005-06-27 13:40:00,39.43,39.45,39.3,39.32,29000.0,26.9219,26.9356,26.8331,26.8468,29000.0
2005-06-27 13:50:00,39.33,39.33,39.26,39.26,30700.0,26.8536,26.8536,26.8058,26.8058,30700.0
2005-06-27 14:00:00,39.26,39.27,39.21,39.25,82700.0,26.8058,26.8127,26.7717,26.799,82700.0
2005-06-27 14:10:00,39.25,39.26,39.17,39.19,69200.0,26.799,26.8058,26.7444,26.758,69200.0
2005-06-27 14:20:00,39.18,39.21,39.17,39.2,42100.0,26.7512,26.7717,26.7444,26.7649,42100.0
2005-06-27 14:30:00,39.21,39.23,39.18,39.18,39800.0,26.7717,26.7853,26.7512,26.7512,39800.0
2005-06-27 14:40:00,39.18,39.21,39.13,39.13,87200.0,26.7512,26.7717,26.7171,26.7171,87200.0
2005-06-27 14:50:00,39.11,39.18,39.1,39.16,101400.0,26.7034,26.7512,26.6966,26.7375,101400.0
2005-06-27 15:00:00,39.17,39.18,39.11,39.18,79600.0,26.7444,26.7512,26.7034,26.7512,79600.0
2005-06-27 15:10:00,39.17,39.23,39.16,39.2,55800.0,26.7444,26.7853,26.7375,26.7649,55800.0
2005-06-27 15:20:00,39.19,39.21,39.18,39.19,60800.0,26.758,26.7717,26.7512,26.758,60800.0
2005-06-27 15:30:00,39.19,39.19,39.15,39.16,334400.0,26.758,26.758,26.7307,26.7375,334400.0
2005-06-27 15:40:00,39.17,39.17,39.08,39.1,133100.0,26.7444,26.7444,26.6829,26.6966,133100.0
2005-06-27 15:50:00,39.09,39.13,39.07,39.07,135600.0,26.6898,26.7171,26.6761,26.6761,135600.0
2005-06-28 09:30:00,38.83,38.85,38.57,38.57,319600.0,26.5122,26.5259,26.3347,26.3347,319600.0
2005-06-28 09:40:00,38.57,38.73,38.55,38.65,165800.0,26.3347,26.444,26.3211,26.3893,165800.0
2005-06-28 09:50:00,38.66,38.72,38.6,38.72,112000.0,26.3962,26.4371,26.3552,26.4371,112000.0
2005-06-28 10:00:00,38.72,38.74,38.62,38.72,154300.0,26.4371,26.4508,26.3688,26.4371,154300.0
2005-06-28 10:10:00,38.72,38.89,38.69,38.78,145700.0,26.4371,26.5532,26.4166,26.4781,145700.0
2005-06-28 10:20:00,38.78,38.85,38.7,38.7,94600.0,26.4781,26.5259,26.4235,26.4235,94600.0
2005-06-28 10:30:00,38.7,38.77,38.65,38.69,114300.0,26.4235,26.4713,26.3893,26.4166,114300.0
2005-06-28 10:40:00,38.68,38.76,38.68,38.76,90300.0,26.4098,26.4644,26.4098,26.4644,90300.0
2005-06-28 10:50:00,38.76,38.8,38.74,38.77,94100.0,26.4644,26.4917,26.4508,26.4713,94100.0
2005-06-28 11:00:00,38.77,38.85,38.77,38.79,59600.0,26.4713,26.5259,26.4713,26.4849,59600.0
2005-06-28 11:10:00,38.79,38.84,38.77,38.84,45600.0,26.4849,26.5191,26.4713,26.5191,45600.0
2005-06-28 11:20:00,38.84,38.86,38.77,38.79,95400.0,26.5191,26.5327,26.4713,26.4849,95400.0
2005-06-28 11:30:00,38.79,38.84,38.79,38.81,87800.0,26.4849,26.5191,26.4849,26.4986,87800.0
2005-06-28 11:40:00,38.82,38.83,38.7,38.73,46700.0,26.5054,26.5122,26.4235,26.444,46700.0
2005-06-28 11:50:00,38.73,38.76,38.7,38.71,31900.0,26.444,26.4644,26.4235,26.4303,31900.0
2005-06-28 12:00:00,38.71,38.74,38.69,38.73,66800.0,26.4303,26.4508,26.4166,26.444,66800.0
2005-06-28 12:10:00,38.73,38.74,38.7,38.74,59900.0,26.444,26.4508,26.4235,26.4508,59900.0
2005-06-28 12:20:00,38.74,38.77,38.72,38.74,69800.0,26.4508,26.4713,26.4371,26.4508,69800.0
2005-06-28 12:30:00,38.74,38.75,38.62,38.65,56900.0,26.4508,26.4576,26.3688,26.3893,56900.0
2005-06-28 12:40:00,38.65,38.75,38.64,38.74,73700.0,26.3893,26.4576,26.3825,26.4508,73700.0
2005-06-28 12:50:00,38.74,38.75,38.72,38.73,55400.0,26.4508,26.4576,26.4371,26.444,55400.0
2005-06-28 13:00:00,38.73,38.76,38.73,38.76,66700.0,26.444,26.4644,26.444,26.4644,66700.0
2005-06-28 13:10:00,38.77,38.78,38.72,38.72,70700.0,26.4713,26.4781,26.4371,26.4371,70700.0
2005-06-28 13:20:00,38.72,38.74,38.67,38.7,46400.0,26.4371,26.4508,26.403,26.4235,46400.0
2005-06-28 13:30:00,38.69,38.72,38.65,38.66,42600.0,26.4166,26.4371,26.3893,26.3962,42600.0
2005-06-28 13:40:00,38.66,38.67,38.64,38.65,56400.0,26.3962,26.403,26.3825,26.3893,56400.0
2005-06-28 13:50:00,38.65,38.67,38.63,38.64,25400.0,26.3893,26.403,26.3757,26.3825,25400.0
2005-06-28 14:00:00,38.63,38.63,38.55,38.56,85800.0,26.3757,26.3757,26.3211,26.3279,85800.0
2005-06-28 14:10:00,38.57,38.6,38.56,38.59,50700.0,26.3347,26.3552,26.3279,26.3484,50700.0
2005-06-28 14:20:00,38.57,38.57,38.5,38.54,137400.0,26.3347,26.3347,26.2869,26.3142,137400.0
2005-06-28 14:30:00,38.53,38.55,38.5,38.5,41900.0,26.3074,26.3211,26.2869,26.2869,41900.0
2005-06-28 14:40:00,38.5,38.53,38.49,38.5,103000.0,26.2869,26.3074,26.2801,26.2869,103000.0
2005-06-28 14:50:00,38.5,38.51,38.42,38.44,145000.0,26.2869,26.2937,26.2323,26.2459,145000.0
2005-06-28 15:00:00,38.42,38.44,38.37,38.42,121100.0,26.2323,26.2459,26.1982,26.2323,121100.0
2005-06-28 15:10:00,38.43,38.44,38.4,38.41,79500.0,26.2391,26.2459,26.2186,26.2255,79500.0
2005-06-28 15:20:00,38.41,38.53,38.41,38.53,96400.0,26.2255,26.3074,26.2255,26.3074,96400.0
2005-06-28 15:30:00,38.53,38.57,38.52,38.55,91900.0,26.3074,26.3347,26.3006,26.3211,91900.0
2005-06-28 15:40:00,38.54,38.55,38.51,38.53,122300.0,26.3142,26.3211,26.2937,26.3074,122300.0
2005-06-28 15:50:00,38.53,38.64,38.52,38.62,201400.0,26.3074,26.3825,26.3006,26.3688,201400.0
2005-06-29 09:30:00,38.59,38.75,38.58,38.71,173200.0,26.3484,26.4576,26.3415,26.4303,173200.0
2005-06-29 09:40:00,38.73,38.99,38.72,38.98,143100.0,26.444,26.6215,26.4371,26.6146,143100.0
2005-06-29 09:50:00,38.98,39.04,38.83,39.02,137700.0,26.6146,26.6556,26.5122,26.642,137700.0
2005-06-29 10:00:00,39.02,39.35,39.01,39.34,246100.0,26.642,26.8673,26.6351,26.8604,246100.0
2005-06-29 10:10:00,39.3,39.34,39.13,39.22,150200.0,26.8331,26.8604,26.7171,26.7785,150200.0
2005-06-29 10:20:00,39.23,39.32,39.13,39.3,106100.0,26.7853,26.8468,26.7171,26.8331,106100.0
2005-06-29 10:30:00,39.27,39.33,39.08,39.18,107100.0,26.8127,26.8536,26.6829,26.7512,107100.0
2005-06-29 10:40:00,39.18,39.35,39.18,39.3,127500.0,26.7512,26.8673,26.7512,26.8331,127500.0
2005-06-29 10:50:00,39.34,39.68,39.33,39.63,232900.0,26.8604,27.0926,26.8536,27.0585,232900.0
2005-06-29 11:00:00,39.63,39.79,39.59,39.69,219200.0,27.0585,27.1677,27.0311,27.0994,219200.0
2005-06-29 11:10:00,39.69,39.72,39.61,39.69,133500.0,27.0994,27.1199,27.0448,27.0994,133500.0
2005-06-29 11:20:00,39.68,39.71,39.64,39.7,94100.0,27.0926,27.1131,27.0653,27.1062,94100.0
2005-06-29 11:30:00,39.69,39.8,39.66,39.75,84300.0,27.0994,27.1745,27.0789,27.1404,84300.0
2005-06-29 11:40:00,39.75,39.86,39.71,39.83,96200.0,27.1404,27.2155,27.1131,27.195,96200.0
2005-06-29 11:50:00,39.83,39.84,39.72,39.72,61200.0,27.195,27.2018,27.1199,27.1199,61200.0
2005-06-29 12:00:00,39.72,39.81,39.71,39.77,71700.0,27.1199,27.1814,27.1131,27.154,71700.0
2005-06-29 12:10:00,39.77,39.77,39.57,39.58,82000.0,27.154,27.154,27.0175,27.0243,82000.0
2005-06-29 12:20:00,39.58,39.67,39.54,39.55,72900.0,27.0243,27.0858,26.997,27.0038,72900.0
2005-06-29 12:30:00,39.56,39.64,39.53,39.62,45300.0,27.0107,27.0653,26.9902,27.0516,45300.0
2005-06-29 12:40:00,39.63,39.64,39.57,39.57,53500.0,27.0585,27.0653,27.0175,27.0175,53500.0
2005-06-29 12:50:00,39.55,39.69,39.53,39.68,82600.0,27.0038,27.0994,26.9902,27.0926,82600.0
2005-06-29 13:00:00,39.69,39.74,39.69,39.73,57700.0,27.0994,27.1336,27.0994,27.1267,57700.0
2005-06-29 13:10:00,39.73,39.82,39.71,39.82,76700.0,27.1267,27.1882,27.1131,27.1882,76700.0
2005-06-29 13:20:00,39.82,39.82,39.71,39.71,69100.0,27.1882,27.1882,27.1131,27.1131,69100.0
2005-06-29 13:30:00,39.71,39.71,39.63,39.67,55500.0,27.1131,27.1131,27.0585,27.0858,55500.0
2005-06-29 13:40:00,39.68,39.71,39.62,39.65,44500.0,27.0926,27.1131,27.0516,27.0721,44500.0
2005-06-29 13:50:00,39.65,39.69,39.64,39.68,66000.0,27.0721,27.0994,27.0653,27.0926,66000.0
2005-06-29 14:00:00,39.67,39.7,39.64,39.67,41700.0,27.0858,27.1062,27.0653,27.0858,41700.0
2005-06-29 14:10:00,39.67,39.67,39.64,39.65,35200.0,27.0858,27.0858,27.0653,27.0721,35200.0
2005-06-29 14:20:00,39.64,39.65,39.62,39.63,23500.0,27.0653,27.0721,27.0516,27.0585,23500.0
2005-06-29 14:30:00,39.63,39.78,39.63,39.78,54400.0,27.0585,27.1609,27.0585,27.1609,54400.0
2005-06-29 14:40:00,39.78,39.8,39.71,39.72,72700.0,27.1609,27.1745,27.1131,27.1199,72700.0
2005-06-29 14:50:00,39.73,39.75,39.69,39.69,54400.0,27.1267,27.1404,27.0994,27.0994,54400.0
2005-06-29 15:00:00,39.69,39.71,39.62,39.63,69900.0,27.0994,27.1131,27.0516,27.0585,69900.0
2005-06-29 15:10:00,39.62,39.68,39.58,39.64,81300.0,27.0516,27.0926,27.0243,27.0653,81300.0
2005-06-29 15:20:00,39.62,39.64,39.55,39.55,63700.0,27.0516,27.0653,27.0038,27.0038,63700.0
2005-06-29 15:30:00,39.56,39.64,39.54,39.61,89900.0,27.0107,27.0653,26.997,27.0448,89900.0
2005-06-29 15:40:00,39.6,39.75,39.59,39.68,130800.0,27.038,27.1404,27.0311,27.0926,130800.0
2005-06-29 15:50:00,39.67,39.73,39.61,39.72,256100.0,27.0858,27.1267,27.0448,27.1199,256100.0
2005-06-30 09:30:00,39.72,39.84,39.51,39.79,158600.0,27.1199,27.2018,26.9765,27.1677,158600.0
2005-06-30 09:40:00,39.79,39.86,39.56,39.72,151200.0,27.1677,27.2155,27.0107,27.1199,151200.0
2005-06-30 09:50:00,39.73,39.78,39.63,39.67,83200.0,27.1267,27.1609,27.0585,27.0858,83200.0
2005-06-30 10:00:00,39.66,39.69,39.52,39.61,90600.0,27.0789,27.0994,26.9833,27.0448,90600.0
2005-06-30 10:10:00,39.61,39.64,39.38,39.49,83000.0,27.0448,27.0653,26.8878,26.9629,83000.0
2005-06-30 10:20:00,39.49,39.52,39.41,39.44,57300.0,26.9629,26.9833,26.9082,26.9287,57300.0
2005-06-30 10:30:00,39.43,39.43,39.23,39.35,135600.0,26.9219,26.9219,26.7853,26.8673,135600.0
2005-06-30 10:40:00,39.34,39.4,39.24,39.3,99100.0,26.8604,26.9014,26.7922,26.8331,99100.0
2005-06-30 10:50:00,39.31,39.46,39.28,39.46,106500.0,26.84,26.9424,26.8195,26.9424,106500.0
2005-06-30 11:00:00,39.47,39.55,39.29,39.5,175300.0,26.9492,27.0038,26.8263,26.9697,175300.0
2005-06-30 11:10:00,39.49,39.56,39.44,39.5,122700.0,26.9629,27.0107,26.9287,26.9697,122700.0
2005-06-30 11:20:00,39.5,39.52,39.4,39.45,124100.0,26.9697,26.9833,26.9014,26.9356,124100.0
2005-06-30 11:30:00,39.44,39.47,39.35,39.36,149100.0,26.9287,26.9492,26.8673,26.8741,149100.0
2005-06-30 11:40:00,39.36,39.42,39.36,39.41,98700.0,26.8741,26.9151,26.8741,26.9082,98700.0
2005-06-30 11:50:00,39.41,39.41,39.34,39.36,63000.0,26.9082,26.9082,26.8604,26.8741,63000.0
2005-06-30 12:00:00,39.36,39.38,39.35,39.37,46100.0,26.8741,26.8878,26.8673,26.8809,46100.0
2005-06-30 12:10:00,39.38,39.44,39.38,39.44,45300.0,26.8878,26.9287,26.8878,26.9287,45300.0
2005-06-30 12:20:00,39.43,39.44,39.31,39.31,69500.0,26.9219,26.9287,26.84,26.84,69500.0
2005-06-30 12:30:00,39.3,39.32,39.22,39.26,110300.0,26.8331,26.8468,26.7785,26.8058,110300.0
2005-06-30 12:40:00,39.26,39.38,39.26,39.29,47200.0,26.8058,26.8878,26.8058,26.8263,47200.0
2005-06-30 12:50:00,39.28,39.29,39.15,39.19,73700.0,26.8195,26.8263,26.7307,26.758,73700.0
2005-06-30 13:00:00,39.2,39.22,39.14,39.14,63700.0,26.7649,26.7785,26.7239,26.7239,63700.0
2005-06-30 13:10:00,39.14,39.17,39.1,39.13,63000.0,26.7239,26.7444,26.6966,26.7171,63000.0
2005-06-30 13:20:00,39.14,39.17,39.11,39.11,39400.0,26.7239,26.7444,26.7034,26.7034,39400.0
2005-06-30 13:30:00,39.11,39.16,39.11,39.13,30700.0,26.7034,26.7375,26.7034,26.7171,30700.0
2005-06-30 13:40:00,39.13,39.14,39.04,39.04,39400.0,26.7171,26.7239,26.6556,26.6556,39400.0
2005-06-30 13:50:00,39.04,39.08,39.0,39.07,76900.0,26.6556,26.6829,26.6283,26.6761,76900.0
2005-06-30 14:00:00,39.08,39.12,39.06,39.08,41800.0,26.6829,26.7102,26.6693,26.6829,41800.0
2005-06-30 14:10:00,39.1,39.25,39.03,39.19,61900.0,26.6966,26.799,26.6488,26.758,61900.0
2005-06-30 14:20:00,39.21,39.23,39.02,39.04,53800.0,26.7717,26.7853,26.642,26.6556,53800.0
2005-06-30 14:30:00,39.04,39.08,38.9,38.93,99900.0,26.6556,26.6829,26.56,26.5805,99900.0
2005-06-30 14:40:00,38.93,39.0,38.9,38.98,68900.0,26.5805,26.6283,26.56,26.6146,68900.0
2005-06-30 14:50:00,39.0,39.14,38.97,39.12,66800.0,26.6283,26.7239,26.6078,26.7102,66800.0
2005-06-30 15:00:00,39.12,39.16,39.06,39.13,60000.0,26.7102,26.7375,26.6693,26.7171,60000.0
2005-06-30 15:10:00,39.13,39.19,39.08,39.18,85500.0,26.7171,26.758,26.6829,26.7512,85500.0
2005-06-30 15:20:00,39.17,39.2,39.13,39.16,59200.0,26.7444,26.7649,26.7171,26.7375,59200.0
2005-06-30 15:30:00,39.16,39.17,39.05,39.1,92600.0,26.7375,26.7444,26.6624,26.6966,92600.0
2005-06-30 15:40:00,39.1,39.11,39.03,39.04,116100.0,26.6966,26.7034,26.6488,26.6556,116100.0
2005-06-30 15:50:00,39.03,39.06,38.97,39.01,231800.0,26.6488,26.6693,26.6078,26.6351,231800.0
2005-07-01 09:30:00,38.95,39.25,38.92,38.97,168300.0,26.5942,26.799,26.5737,26.6078,168300.0
2005-07-01 09:40:00,38.96,39.0,38.84,38.93,101700.0,26.601,26.6283,26.5191,26.5805,101700.0
2005-07-01 09:50:00,38.94,39.0,38.91,38.96,92200.0,26.5873,26.6283,26.5669,26.601,92200.0
2005-07-01 10:00:00,38.94,38.98,38.79,38.8,169900.0,26.5873,26.6146,26.4849,26.4917,169900.0
2005-07-01 10:10:00,38.76,38.83,38.57,38.71,226300.0,26.4644,26.5122,26.3347,26.4303,226300.0
2005-07-01 10:20:00,38.71,38.74,38.53,38.61,115400.0,26.4303,26.4508,26.3074,26.362,115400.0
2005-07-01 10:30:00,38.61,39.04,38.61,39.04,133800.0,26.362,26.6556,26.362,26.6556,133800.0
2005-07-01 10:40:00,39.04,39.08,38.73,38.73,195300.0,26.6556,26.6829,26.444,26.444,195300.0
2005-07-01 10:50:00,38.73,38.9,38.65,38.89,102800.0,26.444,26.56,26.3893,26.5532,102800.0
2005-07-01 11:00:00,38.89,38.9,38.55,38.56,101400.0,26.5532,26.56,26.3211,26.3279,101400.0
2005-07-01 11:10:00,38.55,38.55,38.35,38.4,220600.0,26.3211,26.3211,26.1845,26.2186,220600.0
2005-07-01 11:20:00,38.39,38.44,38.35,38.36,172700.0,26.2118,26.2459,26.1845,26.1913,172700.0
2005-07-01 11:30:00,38.37,38.37,38.12,38.12,152100.0,26.1982,26.1982,26.0275,26.0275,152100.0
2005-07-01 11:40:00,38.12,38.24,38.07,38.07,142400.0,26.0275,26.1094,25.9933,25.9933,142400.0
2005-07-01 11:50:00,38.07,38.09,37.5,38.05,252800.0,25.9933,26.007,25.6041,25.9797,252800.0
2005-07-01 12:00:00,38.04,38.07,38.03,38.06,71600.0,25.9728,25.9933,25.966,25.9865,71600.0
2005-07-01 12:10:00,38.06,38.28,38.06,38.27,87700.0,25.9865,26.1367,25.9865,26.1299,87700.0
2005-07-01 12:20:00,38.24,38.35,38.23,38.29,55100.0,26.1094,26.1845,26.1026,26.1435,55100.0
2005-07-01 12:30:00,38.29,38.42,38.29,38.42,51000.0,26.1435,26.2323,26.1435,26.2323,51000.0
2005-07-01 12:40:00,38.42,38.56,38.42,38.43,64400.0,26.2323,26.3279,26.2323,26.2391,64400.0
2005-07-01 12:50:00,38.43,38.5,38.42,38.48,53900.0,26.2391,26.2869,26.2323,26.2733,53900.0
2005-07-01 13:00:00,38.46,38.58,38.43,38.56,35800.0,26.2596,26.3415,26.2391,26.3279,35800.0
2005-07-01 13:10:00,38.57,38.65,38.52,38.65,54000.0,26.3347,26.3893,26.3006,26.3893,54000.0
2005-07-01 13:20:00,38.65,38.72,38.62,38.7,64000.0,26.3893,26.4371,26.3688,26.4235,64000.0
2005-07-01 13:30:00,38.69,38.69,38.57,38.61,35700.0,26.4166,26.4166,26.3347,26.362,35700.0
2005-07-01 13:40:00,38.62,38.63,38.57,38.57,31300.0,26.3688,26.3757,26.3347,26.3347,31300.0
2005-07-01 13:50:00,38.57,38.63,38.57,38.58,33000.0,26.3347,26.3757,26.3347,26.3415,33000.0
2005-07-01 14:00:00,38.59,38.64,38.58,38.6,75300.0,26.3484,26.3825,26.3415,26.3552,75300.0
2005-07-01 14:10:00,38.61,38.68,38.6,38.66,36800.0,26.362,26.4098,26.3552,26.3962,36800.0
2005-07-01 14:20:00,38.67,38.78,38.65,38.76,50200.0,26.403,26.4781,26.3893,26.4644,50200.0
2005-07-01 14:30:00,38.76,38.77,38.7,38.77,44800.0,26.4644,26.4713,26.4235,26.4713,44800.0
2005-07-01 14:40:00,38.77,38.89,38.77,38.89,50200.0,26.4713,26.5532,26.4713,26.5532,50200.0
2005-07-01 14:50:00,38.89,39.03,38.89,39.0,55800.0,26.5532,26.6488,26.5532,26.6283,55800.0
2005-07-01 15:00:00,39.0,39.01,38.9,38.93,72100.0,26.6283,26.6351,26.56,26.5805,72100.0
2005-07-01 15:10:00,38.93,38.93,38.81,38.83,47400.0,26.5805,26.5805,26.4986,26.5122,47400.0
2005-07-01 15:20:00,38.83,38.89,38.83,38.89,46000.0,26.5122,26.5532,26.5122,26.5532,46000.0
2005-07-01 15:30:00,38.89,38.94,38.85,38.89,76000.0,26.5532,26.5873,26.5259,26.5532,76000.0
2005-07-01 15:40:00,38.88,38.94,38.87,38.88,119200.0,26.5464,26.5873,26.5395,26.5464,119200.0
2005-07-01 15:50:00,38.88,38.93,38.85,38.93,169000.0,26.5464,26.5805,26.5259,26.5805,169000.0
2005-07-05 09:30:00,38.5,38.51,38.11,38.28,263800.0,26.2869,26.2937,26.0206,26.1367,263800.0
2005-07-05 09:40:00,38.3,38.33,38.05,38.12,260500.0,26.1504,26.1708,25.9797,26.0275,260500.0
2005-07-05 09:50:00,38.15,38.3,38.06,38.19,99400.0,26.0479,26.1504,25.9865,26.0753,99400.0
2005-07-05 10:00:00,38.19,38.46,38.17,38.43,142300.0,26.0753,26.2596,26.0616,26.2391,142300.0
2005-07-05 10:10:00,38.43,38.48,38.35,38.38,150000.0,26.2391,26.2733,26.1845,26.205,150000.0
2005-07-05 10:20:00,38.38,38.54,38.36,38.46,92000.0,26.205,26.3142,26.1913,26.2596,92000.0
2005-07-05 10:30:00,38.46,38.49,38.4,38.42,78900.0,26.2596,26.2801,26.2186,26.2323,78900.0
2005-07-05 10:40:00,38.42,38.48,38.34,38.46,137000.0,26.2323,26.2733,26.1777,26.2596,137000.0
2005-07-05 10:50:00,38.46,38.58,38.44,38.53,171300.0,26.2596,26.3415,26.2459,26.3074,171300.0
2005-07-05 11:00:00,38.53,38.55,38.47,38.52,112500.0,26.3074,26.3211,26.2664,26.3006,112500.0
2005-07-05 11:10:00,38.52,38.58,38.46,38.48,44100.0,26.3006,26.3415,26.2596,26.2733,44100.0
2005-07-05 11:20:00,38.47,38.47,38.25,38.35,120900.0,26.2664,26.2664,26.1162,26.1845,120900.0
2005-07-05 11:30:00,38.35,38.39,38.25,38.26,99400.0,26.1845,26.2118,26.1162,26.123,99400.0
2005-07-05 11:40:00,38.25,38.27,38.17,38.26,159500.0,26.1162,26.1299,26.0616,26.123,159500.0
2005-07-05 11:50:00,38.26,38.28,38.22,38.24,51500.0,26.123,26.1367,26.0957,26.1094,51500.0
2005-07-05 12:00:00,38.24,38.24,38.15,38.15,107200.0,26.1094,26.1094,26.0479,26.0479,107200.0
2005-07-05 12:10:00,38.15,38.18,38.1,38.13,93800.0,26.0479,26.0684,26.0138,26.0343,93800.0
2005-07-05 12:20:00,38.13,38.16,38.12,38.15,78900.0,26.0343,26.0548,26.0275,26.0479,78900.0
2005-07-05 12:30:00,38.15,38.22,38.12,38.14,94400.0,26.0479,26.0957,26.0275,26.0411,94400.0
2005-07-05 12:40:00,38.15,38.19,38.14,38.19,58600.0,26.0479,26.0753,26.0411,26.0753,58600.0
2005-07-05 12:50:00,38.19,38.2,38.17,38.19,63400.0,26.0753,26.0821,26.0616,26.0753,63400.0
2005-07-05 13:00:00,38.19,38.2,38.14,38.15,63700.0,26.0753,26.0821,26.0411,26.0479,63700.0
2005-07-05 13:10:00,38.15,38.18,38.13,38.14,81000.0,26.0479,26.0684,26.0343,26.0411,81000.0
2005-07-05 13:20:00,38.15,38.17,38.11,38.11,78200.0,26.0479,26.0616,26.0206,26.0206,78200.0
2005-07-05 13:30:00,38.11,38.14,38.08,38.14,153800.0,26.0206,26.0411,26.0001,26.0411,153800.0
2005-07-05 13:40:00,38.14,38.17,38.13,38.15,49700.0,26.0411,26.0616,26.0343,26.0479,49700.0
2005-07-05 13:50:00,38.15,38.15,38.1,38.12,51600.0,26.0479,26.0479,26.0138,26.0275,51600.0
2005-07-05 14:00:00,38.11,38.13,38.1,38.12,67300.0,26.0206,26.0343,26.0138,26.0275,67300.0
2005-07-05 14:10:00,38.12,38.12,38.05,38.08,55500.0,26.0275,26.0275,25.9797,26.0001,55500.0
2005-07-05 14:20:00,38.07,38.08,37.96,38.0,119800.0,25.9933,26.0001,25.9182,25.9455,119800.0
2005-07-05 14:30:00,37.99,38.05,37.98,38.03,110300.0,25.9387,25.9797,25.9319,25.966,110300.0
2005-07-05 14:40:00,38.03,38.13,38.02,38.1,136000.0,25.966,26.0343,25.9592,26.0138,136000.0
2005-07-05 14:50:00,38.1,38.13,38.1,38.12,56500.0,26.0138,26.0343,26.0138,26.0275,56500.0
2005-07-05 15:00:00,38.11,38.13,38.06,38.06,133300.0,26.0206,26.0343,25.9865,25.9865,133300.0
2005-07-05 15:10:00,38.06,38.1,38.03,38.09,162100.0,25.9865,26.0138,25.966,26.007,162100.0
2005-07-05 15:20:00,38.09,38.12,38.07,38.07,120600.0,26.007,26.0275,25.9933,25.9933,120600.0
2005-07-05 15:30:00,38.07,38.07,37.97,38.01,216500.0,25.9933,25.9933,25.925,25.9524,216500.0
2005-07-05 15:40:00,38.02,38.06,37.99,38.04,199200.0,25.9592,25.9865,25.9387,25.9728,199200.0
2005-07-05 15:50:00,38.06,38.13,38.05,38.07,307500.0,25.9865,26.0343,25.9797,25.9933,307500.0
2005-07-06 09:30:00,38.2,38.49,38.19,38.32,203200.0,26.0821,26.2801,26.0753,26.164,203200.0
2005-07-06 09:40:00,38.32,38.51,38.31,38.4,139800.0,26.164,26.2937,26.1572,26.2186,139800.0
2005-07-06 09:50:00,38.42,38.51,38.41,38.44,132800.0,26.2323,26.2937,26.2255,26.2459,132800.0
2005-07-06 10:00:00,38.44,38.59,38.37,38.58,129500.0,26.2459,26.3484,26.1982,26.3415,129500.0
2005-07-06 10:10:00,38.58,38.58,38.46,38.53,75100.0,26.3415,26.3415,26.2596,26.3074,75100.0
2005-07-06 10:20:00,38.53,38.53,38.44,38.49,49300.0,26.3074,26.3074,26.2459,26.2801,49300.0
2005-07-06 10:30:00,38.49,38.61,38.49,38.59,78200.0,26.2801,26.362,26.2801,26.3484,78200.0
2005-07-06 10:40:00,38.59,38.7,38.56,38.7,76900.0,26.3484,26.4235,26.3279,26.4235,76900.0
2005-07-06 10:50:00,38.71,38.74,38.65,38.69,142600.0,26.4303,26.4508,26.3893,26.4166,142600.0
2005-07-06 11:00:00,38.7,38.75,38.68,38.7,88400.0,26.4235,26.4576,26.4098,26.4235,88400.0
2005-07-06 11:10:00,38.71,38.74,38.68,38.71,82600.0,26.4303,26.4508,26.4098,26.4303,82600.0
2005-07-06 11:20:00,38.71,38.72,38.59,38.6,86600.0,26.4303,26.4371,26.3484,26.3552,86600.0
2005-07-06 11:30:00,38.59,38.64,38.58,38.61,74700.0,26.3484,26.3825,26.3415,26.362,74700.0
2005-07-06 11:40:00,38.61,38.63,38.58,38.61,76300.0,26.362,26.3757,26.3415,26.362,76300.0
2005-07-06 11:50:00,38.6,38.7,38.6,38.64,52600.0,26.3552,26.4235,26.3552,26.3825,52600.0
2005-07-06 12:00:00,38.65,38.67,38.6,38.6,53900.0,26.3893,26.403,26.3552,26.3552,53900.0
2005-07-06 12:10:00,38.6,38.7,38.6,38.69,50500.0,26.3552,26.4235,26.3552,26.4166,50500.0
2005-07-06 12:20:00,38.69,38.77,38.69,38.74,92100.0,26.4166,26.4713,26.4166,26.4508,92100.0
2005-07-06 12:30:00,38.74,38.76,38.68,38.75,45300.0,26.4508,26.4644,26.4098,26.4576,45300.0
2005-07-06 12:40:00,38.76,38.79,38.72,38.77,61800.0,26.4644,26.4849,26.4371,26.4713,61800.0
2005-07-06 12:50:00,38.77,38.81,38.76,38.8,77300.0,26.4713,26.4986,26.4644,26.4917,77300.0
2005-07-06 13:00:00,38.79,38.8,38.74,38.76,135600.0,26.4849,26.4917,26.4508,26.4644,135600.0
2005-07-06 13:10:00,38.76,38.76,38.64,38.72,72600.0,26.4644,26.4644,26.3825,26.4371,72600.0
2005-07-06 13:20:00,38.72,38.72,38.67,38.67,55800.0,26.4371,26.4371,26.403,26.403,55800.0
2005-07-06 13:30:00,38.66,38.66,38.62,38.63,93800.0,26.3962,26.3962,26.3688,26.3757,93800.0
2005-07-06 13:40:00,38.62,38.64,38.54,38.59,147300.0,26.3688,26.3825,26.3142,26.3484,147300.0
2005-07-06 13:50:00,38.58,38.58,38.5,38.55,70100.0,26.3415,26.3415,26.2869,26.3211,70100.0
2005-07-06 14:00:00,38.56,38.56,38.5,38.5,66100.0,26.3279,26.3279,26.2869,26.2869,66100.0
2005-07-06 14:10:00,38.51,38.54,38.46,38.52,95500.0,26.2937,26.3142,26.2596,26.3006,95500.0
2005-07-06 14:20:00,38.52,38.54,38.44,38.45,77000.0,26.3006,26.3142,26.2459,26.2528,77000.0
2005-07-06 14:30:00,38.44,38.45,38.4,38.44,96700.0,26.2459,26.2528,26.2186,26.2459,96700.0
2005-07-06 14:40:00,38.44,38.45,38.38,38.4,90800.0,26.2459,26.2528,26.205,26.2186,90800.0
2005-07-06 14:50:00,38.4,38.4,38.35,38.38,50300.0,26.2186,26.2186,26.1845,26.205,50300.0
2005-07-06 15:00:00,38.37,38.45,38.32,38.45,100800.0,26.1982,26.2528,26.164,26.2528,100800.0
2005-07-06 15:10:00,38.45,38.47,38.4,38.42,69900.0,26.2528,26.2664,26.2186,26.2323,69900.0
2005-07-06 15:20:00,38.42,38.43,38.36,38.42,61600.0,26.2323,26.2391,26.1913,26.2323,61600.0
2005-07-06 15:30:00,38.41,38.41,38.28,38.31,77400.0,26.2255,26.2255,26.1367,26.1572,77400.0
2005-07-06 15:40:00,38.3,38.3,38.2,38.24,124700.0,26.1504,26.1504,26.0821,26.1094,124700.0
2005-07-06 15:50:00,38.24,38.27,38.18,38.24,219600.0,26.1094,26.1299,26.0684,26.1094,219600.0
2005-07-07 09:30:00,38.51,38.75,38.44,38.61,238800.0,26.2937,26.4576,26.2459,26.362,238800.0
2005-07-07 09:40:00,38.55,38.67,38.51,38.66,152600.0,26.3211,26.403,26.2937,26.3962,152600.0
2005-07-07 09:50:00,38.51,38.68,38.33,38.33,215200.0,26.2937,26.4098,26.1708,26.1708,215200.0
2005-07-07 10:00:00,38.33,38.37,38.22,38.3,243800.0,26.1708,26.1982,26.0957,26.1504,243800.0
2005-07-07 10:10:00,38.25,38.3,38.13,38.13,122200.0,26.1162,26.1504,26.0343,26.0343,122200.0
2005-07-07 10:20:00,38.12,38.18,38.04,38.13,217000.0,26.0275,26.0684,25.9728,26.0343,217000.0
2005-07-07 10:30:00,38.13,38.28,38.12,38.24,84000.0,26.0343,26.1367,26.0275,26.1094,84000.0
2005-07-07 10:40:00,38.24,38.28,38.15,38.26,91200.0,26.1094,26.1367,26.0479,26.123,91200.0
2005-07-07 10:50:00,38.26,38.46,38.25,38.4,188100.0,26.123,26.2596,26.1162,26.2186,188100.0
2005-07-07 11:00:00,38.4,38.43,38.31,38.36,140200.0,26.2186,26.2391,26.1572,26.1913,140200.0
2005-07-07 11:10:00,38.37,38.54,38.37,38.47,120600.0,26.1982,26.3142,26.1982,26.2664,120600.0
2005-07-07 11:20:00,38.48,38.53,38.42,38.51,139800.0,26.2733,26.3074,26.2323,26.2937,139800.0
2005-07-07 11:30:00,38.5,38.5,38.43,38.43,45000.0,26.2869,26.2869,26.2391,26.2391,45000.0
2005-07-07 11:40:00,38.43,38.44,38.35,38.36,84300.0,26.2391,26.2459,26.1845,26.1913,84300.0
2005-07-07 11:50:00,38.36,38.36,38.27,38.29,70500.0,26.1913,26.1913,26.1299,26.1435,70500.0
2005-07-07 12:00:00,38.29,38.3,38.25,38.27,114200.0,26.1435,26.1504,26.1162,26.1299,114200.0
2005-07-07 12:10:00,38.28,38.35,38.27,38.31,41800.0,26.1367,26.1845,26.1299,26.1572,41800.0
2005-07-07 12:20:00,38.31,38.36,38.27,38.28,64700.0,26.1572,26.1913,26.1299,26.1367,64700.0
2005-07-07 12:30:00,38.27,38.31,38.26,38.29,73500.0,26.1299,26.1572,26.123,26.1435,73500.0
2005-07-07 12:40:00,38.29,38.32,38.25,38.29,42300.0,26.1435,26.164,26.1162,26.1435,42300.0
2005-07-07 12:50:00,38.28,38.29,38.2,38.24,65600.0,26.1367,26.1435,26.0821,26.1094,65600.0
2005-07-07 13:00:00,38.23,38.27,38.08,38.08,210700.0,26.1026,26.1299,26.0001,26.0001,210700.0
2005-07-07 13:10:00,38.07,38.09,37.83,37.93,330800.0,25.9933,26.007,25.8295,25.8977,330800.0
2005-07-07 13:20:00,37.93,38.12,37.9,38.05,100700.0,25.8977,26.0275,25.8772,25.9797,100700.0
2005-07-07 13:30:00,38.05,38.12,38.03,38.1,59900.0,25.9797,26.0275,25.966,26.0138,59900.0
2005-07-07 13:40:00,38.09,38.13,37.98,38.05,75800.0,26.007,26.0343,25.9319,25.9797,75800.0
2005-07-07 13:50:00,38.05,38.09,38.04,38.08,38700.0,25.9797,26.007,25.9728,26.0001,38700.0
2005-07-07 14:00:00,38.07,38.11,38.06,38.07,38400.0,25.9933,26.0206,25.9865,25.9933,38400.0
2005-07-07 14:10:00,38.07,38.11,38.05,38.1,34900.0,25.9933,26.0206,25.9797,26.0138,34900.0
2005-07-07 14:20:00,38.11,38.13,38.07,38.09,22300.0,26.0206,26.0343,25.9933,26.007,22300.0
2005-07-07 14:30:00,38.08,38.17,38.05,38.16,64600.0,26.0001,26.0616,25.9797,26.0548,64600.0
2005-07-07 14:40:00,38.17,38.17,38.05,38.06,39600.0,26.0616,26.0616,25.9797,25.9865,39600.0
2005-07-07 14:50:00,38.06,38.11,38.03,38.09,46100.0,25.9865,26.0206,25.966,26.007,46100.0
2005-07-07 15:00:00,38.08,38.15,38.07,38.12,94400.0,26.0001,26.0479,25.9933,26.0275,94400.0
2005-07-07 15:10:00,38.13,38.2,38.1,38.2,55200.0,26.0343,26.0821,26.0138,26.0821,55200.0
2005-07-07 15:20:00,38.22,38.23,38.12,38.13,60000.0,26.0957,26.1026,26.0275,26.0343,60000.0
2005-07-07 15:30:00,38.13,38.19,38.1,38.18,74700.0,26.0343,26.0753,26.0138,26.0684,74700.0
2005-07-07 15:40:00,38.17,38.23,38.15,38.17,104100.0,26.0616,26.1026,26.0479,26.0616,104100.0
2005-07-07 15:50:00,38.16,38.22,38.1,38.15,283600.0,26.0548,26.0957,26.0138,26.0479,283600.0
2005-07-08 09:30:00,38.2,38.48,38.2,38.4,146400.0,26.0821,26.2733,26.0821,26.2186,146400.0
2005-07-08 09:40:00,38.39,38.54,38.38,38.45,131100.0,26.2118,26.3142,26.205,26.2528,131100.0
2005-07-08 09:50:00,38.45,38.68,38.35,38.44,179100.0,26.2528,26.4098,26.1845,26.2459,179100.0
2005-07-08 10:00:00,38.43,38.58,38.43,38.49,209200.0,26.2391,26.3415,26.2391,26.2801,209200.0
2005-07-08 10:10:00,38.49,38.54,38.46,38.5,111400.0,26.2801,26.3142,26.2596,26.2869,111400.0
2005-07-08 10:20:00,38.51,38.67,38.51,38.55,135500.0,26.2937,26.403,26.2937,26.3211,135500.0
2005-07-08 10:30:00,38.56,38.58,38.44,38.47,104800.0,26.3279,26.3415,26.2459,26.2664,104800.0
2005-07-08 10:40:00,38.47,38.53,38.46,38.47,47900.0,26.2664,26.3074,26.2596,26.2664,47900.0
2005-07-08 10:50:00,38.47,38.5,38.4,38.45,68000.0,26.2664,26.2869,26.2186,26.2528,68000.0
2005-07-08 11:00:00,38.45,38.45,38.39,38.44,42100.0,26.2528,26.2528,26.2118,26.2459,42100.0
2005-07-08 11:10:00,38.44,38.47,38.42,38.45,40200.0,26.2459,26.2664,26.2323,26.2528,40200.0
2005-07-08 11:20:00,38.45,38.47,38.4,38.4,67300.0,26.2528,26.2664,26.2186,26.2186,67300.0
2005-07-08 11:30:00,38.4,38.47,38.25,38.26,108000.0,26.2186,26.2664,26.1162,26.123,108000.0
2005-07-08 11:40:00,38.25,38.25,38.15,38.16,90900.0,26.1162,26.1162,26.0479,26.0548,90900.0
2005-07-08 11:50:00,38.16,38.24,38.14,38.22,62000.0,26.0548,26.1094,26.0411,26.0957,62000.0
2005-07-08 12:00:00,38.22,38.34,38.22,38.3,75800.0,26.0957,26.1777,26.0957,26.1504,75800.0
2005-07-08 12:10:00,38.28,38.31,38.21,38.23,46300.0,26.1367,26.1572,26.0889,26.1026,46300.0
2005-07-08 12:20:00,38.22,38.25,38.21,38.25,63700.0,26.0957,26.1162,26.0889,26.1162,63700.0
2005-07-08 12:30:00,38.25,38.27,38.21,38.21,95200.0,26.1162,26.1299,26.0889,26.0889,95200.0
2005-07-08 12:40:00,38.21,38.23,38.19,38.2,36800.0,26.0889,26.1026,26.0753,26.0821,36800.0
2005-07-08 12:50:00,38.2,38.22,38.19,38.22,44900.0,26.0821,26.0957,26.0753,26.0957,44900.0
2005-07-08 13:00:00,38.22,38.22,38.18,38.18,38100.0,26.0957,26.0957,26.0684,26.0684,38100.0
2005-07-08 13:10:00,38.19,38.19,38.15,38.18,54300.0,26.0753,26.0753,26.0479,26.0684,54300.0
2005-07-08 13:20:00,38.17,38.2,38.15,38.18,77900.0,26.0616,26.0821,26.0479,26.0684,77900.0
2005-07-08 13:30:00,38.18,38.18,38.15,38.18,34600.0,26.0684,26.0684,26.0479,26.0684,34600.0
2005-07-08 13:40:00,38.18,38.18,38.13,38.14,22900.0,26.0684,26.0684,26.0343,26.0411,22900.0
2005-07-08 13:50:00,38.14,38.15,38.13,38.14,27500.0,26.0411,26.0479,26.0343,26.0411,27500.0
2005-07-08 14:00:00,38.14,38.17,38.13,38.14,26100.0,26.0411,26.0616,26.0343,26.0411,26100.0
2005-07-08 14:10:00,38.15,38.15,38.12,38.12,25300.0,26.0479,26.0479,26.0275,26.0275,25300.0
2005-07-08 14:20:00,38.12,38.16,38.08,38.15,68300.0,26.0275,26.0548,26.0001,26.0479,68300.0
2005-07-08 14:30:00,38.14,38.2,38.14,38.16,40700.0,26.0411,26.0821,26.0411,26.0548,40700.0
2005-07-08 14:40:00,38.15,38.18,38.11,38.11,122500.0,26.0479,26.0684,26.0206,26.0206,122500.0
2005-07-08 14:50:00,38.12,38.12,38.07,38.1,81400.0,26.0275,26.0275,25.9933,26.0138,81400.0
2005-07-08 15:00:00,38.1,38.12,38.08,38.08,70100.0,26.0138,26.0275,26.0001,26.0001,70100.0
2005-07-08 15:10:00,38.08,38.09,38.05,38.05,68600.0,26.0001,26.007,25.9797,25.9797,68600.0
2005-07-08 15:20:00,38.05,38.11,37.99,38.09,152100.0,25.9797,26.0206,25.9387,26.007,152100.0
2005-07-08 15:30:00,38.08,38.09,38.03,38.03,144300.0,26.0001,26.007,25.966,25.966,144300.0
2005-07-08 15:40:00,38.04,38.04,37.98,38.01,132800.0,25.9728,25.9728,25.9319,25.9524,132800.0
2005-07-08 15:50:00,38.01,38.09,38.0,38.04,332500.0,25.9524,26.007,25.9455,25.9728,332500.0
2005-07-11 09:30:00,38.25,38.26,38.07,38.09,263700.0,26.1162,26.123,25.9933,26.007,263700.0
2005-07-11 09:40:00,38.12,38.15,38.05,38.14,176600.0,26.0275,26.0479,25.9797,26.0411,176600.0
2005-07-11 09:50:00,38.14,38.17,38.06,38.15,107300.0,26.0411,26.0616,25.9865,26.0479,107300.0
2005-07-11 10:00:00,38.15,38.28,38.1,38.27,142700.0,26.0479,26.1367,26.0138,26.1299,142700.0
2005-07-11 10:10:00,38.27,38.4,38.26,38.31,115800.0,26.1299,26.2186,26.123,26.1572,115800.0
2005-07-11 10:20:00,38.32,38.37,38.31,38.35,168300.0,26.164,26.1982,26.1572,26.1845,168300.0
2005-07-11 10:30:00,38.36,38.37,38.29,38.35,130900.0,26.1913,26.1982,26.1435,26.1845,130900.0
2005-07-11 10:40:00,38.36,38.59,38.36,38.56,556600.0,26.1913,26.3484,26.1913,26.3279,556600.0
2005-07-11 10:50:00,38.58,38.63,38.54,38.63,151600.0,26.3415,26.3757,26.3142,26.3757,151600.0
2005-07-11 11:00:00,38.63,38.8,38.62,38.77,158500.0,26.3757,26.4917,26.3688,26.4713,158500.0
2005-07-11 11:10:00,38.75,38.91,38.7,38.9,219700.0,26.4576,26.5669,26.4235,26.56,219700.0
2005-07-11 11:20:00,38.9,38.92,38.78,38.79,133200.0,26.56,26.5737,26.4781,26.4849,133200.0
2005-07-11 11:30:00,38.79,38.79,38.73,38.75,129200.0,26.4849,26.4849,26.444,26.4576,129200.0
2005-07-11 11:40:00,38.75,38.78,38.73,38.77,82000.0,26.4576,26.4781,26.444,26.4713,82000.0
2005-07-11 11:50:00,38.78,38.85,38.74,38.75,56800.0,26.4781,26.5259,26.4508,26.4576,56800.0
2005-07-11 12:00:00,38.77,38.81,38.72,38.78,57600.0,26.4713,26.4986,26.4371,26.4781,57600.0
2005-07-11 12:10:00,38.78,38.79,38.73,38.75,46700.0,26.4781,26.4849,26.444,26.4576,46700.0
2005-07-11 12:20:00,38.75,38.76,38.65,38.67,68600.0,26.4576,26.4644,26.3893,26.403,68600.0
2005-07-11 12:30:00,38.67,38.7,38.65,38.7,55100.0,26.403,26.4235,26.3893,26.4235,55100.0
2005-07-11 12:40:00,38.7,38.72,38.62,38.63,51300.0,26.4235,26.4371,26.3688,26.3757,51300.0
2005-07-11 12:50:00,38.64,38.64,38.62,38.62,40100.0,26.3825,26.3825,26.3688,26.3688,40100.0
2005-07-11 13:00:00,38.63,38.65,38.56,38.64,50800.0,26.3757,26.3893,26.3279,26.3825,50800.0
2005-07-11 13:10:00,38.63,38.68,38.63,38.66,26100.0,26.3757,26.4098,26.3757,26.3962,26100.0
2005-07-11 13:20:00,38.65,38.69,38.65,38.66,31200.0,26.3893,26.4166,26.3893,26.3962,31200.0
2005-07-11 13:30:00,38.66,38.68,38.63,38.65,37600.0,26.3962,26.4098,26.3757,26.3893,37600.0
2005-07-11 13:40:00,38.65,38.69,38.63,38.67,43800.0,26.3893,26.4166,26.3757,26.403,43800.0
2005-07-11 13:50:00,38.67,38.68,38.6,38.61,38300.0,26.403,26.4098,26.3552,26.362,38300.0
2005-07-11 14:00:00,38.61,38.61,38.5,38.53,122800.0,26.362,26.362,26.2869,26.3074,122800.0
2005-07-11 14:10:00,38.54,38.54,38.52,38.53,12300.0,26.3142,26.3142,26.3006,26.3074,12300.0
2005-07-11 14:20:00,38.53,38.53,38.5,38.51,46800.0,26.3074,26.3074,26.2869,26.2937,46800.0
2005-07-11 14:30:00,38.52,38.6,38.51,38.56,52700.0,26.3006,26.3552,26.2937,26.3279,52700.0
2005-07-11 14:40:00,38.56,38.58,38.55,38.57,57700.0,26.3279,26.3415,26.3211,26.3347,57700.0
2005-07-11 14:50:00,38.57,38.65,38.57,38.65,64100.0,26.3347,26.3893,26.3347,26.3893,64100.0
2005-07-11 15:00:00,38.64,38.66,38.61,38.66,46200.0,26.3825,26.3962,26.362,26.3962,46200.0
2005-07-11 15:10:00,38.67,38.7,38.64,38.66,69700.0,26.403,26.4235,26.3825,26.3962,69700.0
2005-07-11 15:20:00,38.65,38.66,38.6,38.64,46400.0,26.3893,26.3962,26.3552,26.3825,46400.0
2005-07-11 15:30:00,38.64,38.74,38.63,38.72,103100.0,26.3825,26.4508,26.3757,26.4371,103100.0
2005-07-11 15:40:00,38.72,38.74,38.59,38.63,131700.0,26.4371,26.4508,26.3484,26.3757,131700.0
2005-07-11 15:50:00,38.64,38.65,38.54,38.65,208400.0,26.3825,26.3893,26.3142,26.3893,208400.0
2005-07-12 09:30:00,38.98,39.01,38.75,38.97,230200.0,26.6146,26.6351,26.4576,26.6078,230200.0
2005-07-12 09:40:00,38.96,39.08,38.81,38.9,208200.0,26.601,26.6829,26.4986,26.56,208200.0
2005-07-12 09:50:00,38.92,39.04,38.88,39.02,168800.0,26.5737,26.6556,26.5464,26.642,168800.0
2005-07-12 10:00:00,39.02,39.02,38.88,38.97,109500.0,26.642,26.642,26.5464,26.6078,109500.0
2005-07-12 10:10:00,38.97,38.97,38.78,38.81,94400.0,26.6078,26.6078,26.4781,26.4986,94400.0
2005-07-12 10:20:00,38.79,38.84,38.7,38.83,86000.0,26.4849,26.5191,26.4235,26.5122,86000.0
2005-07-12 10:30:00,38.83,38.83,38.75,38.76,68600.0,26.5122,26.5122,26.4576,26.4644,68600.0
2005-07-12 10:40:00,38.76,38.8,38.71,38.73,115800.0,26.4644,26.4917,26.4303,26.444,115800.0
2005-07-12 10:50:00,38.74,38.81,38.71,38.75,100400.0,26.4508,26.4986,26.4303,26.4576,100400.0
2005-07-12 11:00:00,38.75,38.75,38.63,38.69,98300.0,26.4576,26.4576,26.3757,26.4166,98300.0
2005-07-12 11:10:00,38.7,38.75,38.67,38.7,43200.0,26.4235,26.4576,26.403,26.4235,43200.0
2005-07-12 11:20:00,38.7,38.72,38.61,38.62,63700.0,26.4235,26.4371,26.362,26.3688,63700.0
2005-07-12 11:30:00,38.64,38.64,38.54,38.61,138600.0,26.3825,26.3825,26.3142,26.362,138600.0
2005-07-12 11:40:00,38.6,38.61,38.37,38.4,136800.0,26.3552,26.362,26.1982,26.2186,136800.0
2005-07-12 11:50:00,38.41,38.48,38.37,38.44,57900.0,26.2255,26.2733,26.1982,26.2459,57900.0
2005-07-12 12:00:00,38.43,38.51,38.42,38.49,53400.0,26.2391,26.2937,26.2323,26.2801,53400.0
2005-07-12 12:10:00,38.49,38.49,38.42,38.45,39600.0,26.2801,26.2801,26.2323,26.2528,39600.0
2005-07-12 12:20:00,38.46,38.47,38.42,38.42,32700.0,26.2596,26.2664,26.2323,26.2323,32700.0
2005-07-12 12:30:00,38.42,38.42,38.38,38.42,79400.0,26.2323,26.2323,26.205,26.2323,79400.0
2005-07-12 12:40:00,38.42,38.46,38.4,38.44,25400.0,26.2323,26.2596,26.2186,26.2459,25400.0
2005-07-12 12:50:00,38.45,38.48,38.45,38.46,26600.0,26.2528,26.2733,26.2528,26.2596,26600.0
2005-07-12 13:00:00,38.47,38.51,38.44,38.5,45000.0,26.2664,26.2937,26.2459,26.2869,45000.0
2005-07-12 13:10:00,38.5,38.57,38.47,38.56,76600.0,26.2869,26.3347,26.2664,26.3279,76600.0
2005-07-12 13:20:00,38.57,38.59,38.53,38.56,63100.0,26.3347,26.3484,26.3074,26.3279,63100.0
2005-07-12 13:30:00,38.56,38.61,38.56,38.57,79000.0,26.3279,26.362,26.3279,26.3347,79000.0
2005-07-12 13:40:00,38.58,38.65,38.55,38.64,80000.0,26.3415,26.3893,26.3211,26.3825,80000.0
2005-07-12 13:50:00,38.63,38.77,38.61,38.74,122700.0,26.3757,26.4713,26.362,26.4508,122700.0
2005-07-12 14:00:00,38.74,38.74,38.65,38.66,72400.0,26.4508,26.4508,26.3893,26.3962,72400.0
2005-07-12 14:10:00,38.66,38.66,38.58,38.6,53200.0,26.3962,26.3962,26.3415,26.3552,53200.0
2005-07-12 14:20:00,38.6,38.65,38.59,38.63,77600.0,26.3552,26.3893,26.3484,26.3757,77600.0
2005-07-12 14:30:00,38.63,38.65,38.62,38.62,65100.0,26.3757,26.3893,26.3688,26.3688,65100.0
2005-07-12 14:40:00,38.62,38.63,38.56,38.59,77900.0,26.3688,26.3757,26.3279,26.3484,77900.0
2005-07-12 14:50:00,38.58,38.6,38.57,38.6,62500.0,26.3415,26.3552,26.3347,26.3552,62500.0
2005-07-12 15:00:00,38.6,38.67,38.6,38.66,56800.0,26.3552,26.403,26.3552,26.3962,56800.0
2005-07-12 15:10:00,38.66,38.71,38.63,38.68,79100.0,26.3962,26.4303,26.3757,26.4098,79100.0
2005-07-12 15:20:00,38.67,38.7,38.62,38.65,63500.0,26.403,26.4235,26.3688,26.3893,63500.0
2005-07-12 15:30:00,38.66,38.66,38.63,38.65,76400.0,26.3962,26.3962,26.3757,26.3893,76400.0
2005-07-12 15:40:00,38.65,38.68,38.47,38.51,204800.0,26.3893,26.4098,26.2664,26.2937,204800.0
2005-07-12 15:50:00,38.51,38.54,38.45,38.5,217000.0,26.2937,26.3142,26.2528,26.2869,217000.0
2005-07-13 09:30:00,38.35,38.36,38.13,38.19,227900.0,26.1845,26.1913,26.0343,26.0753,227900.0
2005-07-13 09:40:00,38.19,38.2,38.1,38.11,230500.0,26.0753,26.0821,26.0138,26.0206,230500.0
2005-07-13 09:50:00,38.11,38.2,38.11,38.18,193000.0,26.0206,26.0821,26.0206,26.0684,193000.0
2005-07-13 10:00:00,38.18,38.19,38.09,38.1,139100.0,26.0684,26.0753,26.007,26.0138,139100.0
2005-07-13 10:10:00,38.1,38.13,38.04,38.11,161900.0,26.0138,26.0343,25.9728,26.0206,161900.0
2005-07-13 10:20:00,38.12,38.15,38.06,38.08,99200.0,26.0275,26.0479,25.9865,26.0001,99200.0
2005-07-13 10:30:00,38.08,38.11,38.03,38.03,82500.0,26.0001,26.0206,25.966,25.966,82500.0
2005-07-13 10:40:00,38.04,38.11,38.02,38.08,113400.0,25.9728,26.0206,25.9592,26.0001,113400.0
2005-07-13 10:50:00,38.08,38.09,38.06,38.06,48200.0,26.0001,26.007,25.9865,25.9865,48200.0
2005-07-13 11:00:00,38.06,38.1,38.03,38.03,62100.0,25.9865,26.0138,25.966,25.966,62100.0
2005-07-13 11:10:00,38.04,38.12,38.04,38.1,75100.0,25.9728,26.0275,25.9728,26.0138,75100.0
2005-07-13 11:20:00,38.1,38.11,38.06,38.08,71200.0,26.0138,26.0206,25.9865,26.0001,71200.0
2005-07-13 11:30:00,38.08,38.15,38.08,38.15,72400.0,26.0001,26.0479,26.0001,26.0479,72400.0
2005-07-13 11:40:00,38.16,38.3,38.16,38.3,83000.0,26.0548,26.1504,26.0548,26.1504,83000.0
2005-07-13 11:50:00,38.32,38.37,38.31,38.36,56900.0,26.164,26.1982,26.1572,26.1913,56900.0
2005-07-13 12:00:00,38.36,38.37,38.32,38.32,68100.0,26.1913,26.1982,26.164,26.164,68100.0
2005-07-13 12:10:00,38.32,38.33,38.28,38.32,50300.0,26.164,26.1708,26.1367,26.164,50300.0
2005-07-13 12:20:00,38.32,38.38,38.31,38.37,64800.0,26.164,26.205,26.1572,26.1982,64800.0
2005-07-13 12:30:00,38.37,38.4,38.36,38.39,73100.0,26.1982,26.2186,26.1913,26.2118,73100.0
2005-07-13 12:40:00,38.38,38.41,38.34,38.34,81700.0,26.205,26.2255,26.1777,26.1777,81700.0
2005-07-13 12:50:00,38.34,38.35,38.26,38.26,91900.0,26.1777,26.1845,26.123,26.123,91900.0
2005-07-13 13:00:00,38.26,38.29,38.23,38.27,40700.0,26.123,26.1435,26.1026,26.1299,40700.0
2005-07-13 13:10:00,38.27,38.28,38.23,38.24,108400.0,26.1299,26.1367,26.1026,26.1094,108400.0
2005-07-13 13:20:00,38.23,38.24,38.06,38.21,52500.0,26.1026,26.1094,25.9865,26.0889,52500.0
2005-07-13 13:30:00,38.2,38.24,38.18,38.19,65900.0,26.0821,26.1094,26.0684,26.0753,65900.0
2005-07-13 13:40:00,38.2,38.2,38.15,38.15,23600.0,26.0821,26.0821,26.0479,26.0479,23600.0
2005-07-13 13:50:00,38.16,38.16,38.1,38.13,66100.0,26.0548,26.0548,26.0138,26.0343,66100.0
2005-07-13 14:00:00,38.13,38.2,38.12,38.19,73200.0,26.0343,26.0821,26.0275,26.0753,73200.0
2005-07-13 14:10:00,38.19,38.19,38.15,38.16,59200.0,26.0753,26.0753,26.0479,26.0548,59200.0
2005-07-13 14:20:00,38.15,38.17,38.15,38.17,67000.0,26.0479,26.0616,26.0479,26.0616,67000.0
2005-07-13 14:30:00,38.17,38.17,38.12,38.12,32400.0,26.0616,26.0616,26.0275,26.0275,32400.0
2005-07-13 14:40:00,38.12,38.14,38.12,38.12,32900.0,26.0275,26.0411,26.0275,26.0275,32900.0
2005-07-13 14:50:00,38.12,38.12,38.08,38.09,61100.0,26.0275,26.0275,26.0001,26.007,61100.0
2005-07-13 15:00:00,38.08,38.1,38.07,38.08,84400.0,26.0001,26.0138,25.9933,26.0001,84400.0
2005-07-13 15:10:00,38.08,38.15,38.08,38.15,58500.0,26.0001,26.0479,26.0001,26.0479,58500.0
2005-07-13 15:20:00,38.15,38.16,38.13,38.14,52700.0,26.0479,26.0548,26.0343,26.0411,52700.0
2005-07-13 15:30:00,38.13,38.15,38.06,38.07,109300.0,26.0343,26.0479,25.9865,25.9933,109300.0
2005-07-13 15:40:00,38.07,38.1,38.05,38.05,154000.0,25.9933,26.0138,25.9797,25.9797,154000.0
2005-07-13 15:50:00,38.05,38.07,37.99,38.05,212900.0,25.9797,25.9933,25.9387,25.9797,212900.0
2005-07-14 09:30:00,38.19,38.34,38.16,38.24,214900.0,26.0753,26.1777,26.0548,26.1094,214900.0
2005-07-14 09:40:00,38.24,38.33,38.18,38.31,140600.0,26.1094,26.1708,26.0684,26.1572,140600.0
2005-07-14 09:50:00,38.29,38.29,38.23,38.25,118300.0,26.1435,26.1435,26.1026,26.1162,118300.0
2005-07-14 10:00:00,38.26,38.35,38.22,38.28,118100.0,26.123,26.1845,26.0957,26.1367,118100.0
2005-07-14 10:10:00,38.27,38.32,38.22,38.28,102700.0,26.1299,26.164,26.0957,26.1367,102700.0
2005-07-14 10:20:00,38.28,38.29,38.12,38.23,97100.0,26.1367,26.1435,26.0275,26.1026,97100.0
2005-07-14 10:30:00,38.22,38.24,38.02,38.03,84900.0,26.0957,26.1094,25.9592,25.966,84900.0
2005-07-14 10:40:00,38.02,38.17,38.0,38.17,99600.0,25.9592,26.0616,25.9455,26.0616,99600.0
2005-07-14 10:50:00,38.17,38.18,38.09,38.14,79700.0,26.0616,26.0684,26.007,26.0411,79700.0
2005-07-14 11:00:00,38.14,38.19,38.13,38.15,117800.0,26.0411,26.0753,26.0343,26.0479,117800.0
2005-07-14 11:10:00,38.15,38.18,38.12,38.18,54400.0,26.0479,26.0684,26.0275,26.0684,54400.0
2005-07-14 11:20:00,38.17,38.18,38.09,38.13,63400.0,26.0616,26.0684,26.007,26.0343,63400.0
2005-07-14 11:30:00,38.13,38.14,38.01,38.03,120000.0,26.0343,26.0411,25.9524,25.966,120000.0
2005-07-14 11:40:00,38.03,38.04,37.88,37.96,139100.0,25.966,25.9728,25.8636,25.9182,139100.0
2005-07-14 11:50:00,37.95,37.98,37.88,37.89,110000.0,25.9114,25.9319,25.8636,25.8704,110000.0
2005-07-14 12:00:00,37.88,37.88,37.78,37.79,201000.0,25.8636,25.8636,25.7953,25.8021,201000.0
2005-07-14 12:10:00,37.79,37.79,37.54,37.62,314300.0,25.8021,25.8021,25.6314,25.6861,314300.0
2005-07-14 12:20:00,37.58,37.64,37.5,37.62,199100.0,25.6588,25.6997,25.6041,25.6861,199100.0
2005-07-14 12:30:00,37.62,37.67,37.61,37.66,111800.0,25.6861,25.7202,25.6792,25.7134,111800.0
2005-07-14 12:40:00,37.66,37.72,37.62,37.64,151100.0,25.7134,25.7543,25.6861,25.6997,151100.0
2005-07-14 12:50:00,37.65,37.66,37.64,37.65,77200.0,25.7066,25.7134,25.6997,25.7066,77200.0
2005-07-14 13:00:00,37.65,37.69,37.64,37.67,50700.0,25.7066,25.7339,25.6997,25.7202,50700.0
2005-07-14 13:10:00,37.67,37.76,37.67,37.69,55500.0,25.7202,25.7817,25.7202,25.7339,55500.0
2005-07-14 13:20:00,37.69,37.75,37.67,37.72,53300.0,25.7339,25.7748,25.7202,25.7543,53300.0
2005-07-14 13:30:00,37.71,37.76,37.65,37.65,63500.0,25.7475,25.7817,25.7066,25.7066,63500.0
2005-07-14 13:40:00,37.65,37.67,37.65,37.66,52900.0,25.7066,25.7202,25.7066,25.7134,52900.0
2005-07-14 13:50:00,37.65,37.66,37.65,37.65,36000.0,25.7066,25.7134,25.7066,25.7066,36000.0
2005-07-14 14:00:00,37.65,37.99,37.65,37.65,75800.0,25.7066,25.9387,25.7066,25.7066,75800.0
2005-07-14 14:10:00,37.65,37.67,37.65,37.66,42800.0,25.7066,25.7202,25.7066,25.7134,42800.0
2005-07-14 14:20:00,37.67,37.7,37.65,37.66,33600.0,25.7202,25.7407,25.7066,25.7134,33600.0
2005-07-14 14:30:00,37.66,37.68,37.63,37.63,149300.0,25.7134,25.727,25.6929,25.6929,149300.0
2005-07-14 14:40:00,37.62,37.65,37.58,37.6,70100.0,25.6861,25.7066,25.6588,25.6724,70100.0
2005-07-14 14:50:00,37.61,37.61,37.55,37.59,60300.0,25.6792,25.6792,25.6383,25.6656,60300.0
2005-07-14 15:00:00,37.6,37.65,37.59,37.61,50100.0,25.6724,25.7066,25.6656,25.6792,50100.0
2005-07-14 15:10:00,37.6,37.65,37.58,37.61,52100.0,25.6724,25.7066,25.6588,25.6792,52100.0
2005-07-14 15:20:00,37.6,37.61,37.54,37.55,99200.0,25.6724,25.6792,25.6314,25.6383,99200.0
2005-07-14 15:30:00,37.55,37.57,37.51,37.52,70800.0,25.6383,25.6519,25.611,25.6178,70800.0
2005-07-14 15:40:00,37.53,37.55,37.43,37.45,271500.0,25.6246,25.6383,25.5563,25.57,271500.0
2005-07-14 15:50:00,37.45,37.52,37.31,37.35,502000.0,25.57,25.6178,25.4744,25.5017,502000.0
2005-07-15 09:30:00,37.3,37.37,37.25,37.29,415900.0,25.4676,25.5154,25.4334,25.4608,415900.0
2005-07-15 09:40:00,37.29,37.3,37.0,37.03,277600.0,25.4608,25.4676,25.2628,25.2832,277600.0
2005-07-15 09:50:00,37.03,37.19,36.95,37.19,274600.0,25.2832,25.3925,25.2286,25.3925,274600.0
2005-07-15 10:00:00,37.19,37.2,37.0,37.04,166600.0,25.3925,25.3993,25.2628,25.2901,166600.0
2005-07-15 10:10:00,37.06,37.06,37.0,37.0,125000.0,25.3037,25.3037,25.2628,25.2628,125000.0
2005-07-15 10:20:00,37.01,37.04,36.91,36.95,189100.0,25.2696,25.2901,25.2013,25.2286,189100.0
2005-07-15 10:30:00,36.97,36.98,36.94,36.95,137900.0,25.2423,25.2491,25.2218,25.2286,137900.0
2005-07-15 10:40:00,36.95,37.08,36.94,37.08,277900.0,25.2286,25.3174,25.2218,25.3174,277900.0
2005-07-15 10:50:00,37.08,37.22,37.05,37.06,314400.0,25.3174,25.413,25.2969,25.3037,314400.0
2005-07-15 11:00:00,37.06,37.08,36.97,36.98,215200.0,25.3037,25.3174,25.2423,25.2491,215200.0
2005-07-15 11:10:00,36.97,37.07,36.93,37.06,232500.0,25.2423,25.3105,25.215,25.3037,232500.0
2005-07-15 11:20:00,37.06,37.07,36.96,36.98,84800.0,25.3037,25.3105,25.2354,25.2491,84800.0
2005-07-15 11:30:00,36.97,36.97,36.93,36.97,146700.0,25.2423,25.2423,25.215,25.2423,146700.0
2005-07-15 11:40:00,36.97,37.0,36.97,36.97,66600.0,25.2423,25.2628,25.2423,25.2423,66600.0
2005-07-15 11:50:00,36.98,36.99,36.96,36.97,64600.0,25.2491,25.2559,25.2354,25.2423,64600.0
2005-07-15 12:00:00,36.97,36.98,36.95,36.96,112900.0,25.2423,25.2491,25.2286,25.2354,112900.0
2005-07-15 12:10:00,36.96,36.97,36.93,36.95,79900.0,25.2354,25.2423,25.215,25.2286,79900.0
2005-07-15 12:20:00,36.94,36.96,36.92,36.94,75900.0,25.2218,25.2354,25.2081,25.2218,75900.0
2005-07-15 12:30:00,36.93,36.94,36.89,36.92,115100.0,25.215,25.2218,25.1876,25.2081,115100.0
2005-07-15 12:40:00,36.92,36.98,36.9,36.97,105900.0,25.2081,25.2491,25.1945,25.2423,105900.0
2005-07-15 12:50:00,36.96,36.99,36.94,36.95,41900.0,25.2354,25.2559,25.2218,25.2286,41900.0
2005-07-15 13:00:00,36.95,37.0,36.94,36.99,54100.0,25.2286,25.2628,25.2218,25.2559,54100.0
2005-07-15 13:10:00,37.0,37.06,36.99,37.03,79200.0,25.2628,25.3037,25.2559,25.2832,79200.0
2005-07-15 13:20:00,37.03,37.04,37.0,37.02,46400.0,25.2832,25.2901,25.2628,25.2764,46400.0
2005-07-15 13:30:00,37.01,37.03,36.96,37.02,128200.0,25.2696,25.2832,25.2354,25.2764,128200.0
2005-07-15 13:40:00,37.02,37.03,37.0,37.0,25800.0,25.2764,25.2832,25.2628,25.2628,25800.0
2005-07-15 13:50:00,37.0,37.01,36.98,37.0,43700.0,25.2628,25.2696,25.2491,25.2628,43700.0
2005-07-15 14:00:00,37.0,37.02,36.99,37.0,93500.0,25.2628,25.2764,25.2559,25.2628,93500.0
2005-07-15 14:10:00,36.99,37.0,36.97,37.0,38100.0,25.2559,25.2628,25.2423,25.2628,38100.0
2005-07-15 14:20:00,36.99,37.05,36.99,37.03,75600.0,25.2559,25.2969,25.2559,25.2832,75600.0
2005-07-15 14:30:00,37.03,37.05,36.99,37.02,97900.0,25.2832,25.2969,25.2559,25.2764,97900.0
2005-07-15 14:40:00,37.01,37.03,36.97,36.98,39500.0,25.2696,25.2832,25.2423,25.2491,39500.0
2005-07-15 14:50:00,36.98,37.0,36.94,36.99,73400.0,25.2491,25.2628,25.2218,25.2559,73400.0
2005-07-15 15:00:00,36.99,37.05,36.98,37.04,123500.0,25.2559,25.2969,25.2491,25.2901,123500.0
2005-07-15 15:10:00,37.04,37.04,36.97,36.98,84200.0,25.2901,25.2901,25.2423,25.2491,84200.0
2005-07-15 15:20:00,36.98,37.01,36.96,36.98,152000.0,25.2491,25.2696,25.2354,25.2491,152000.0
2005-07-15 15:30:00,36.98,36.98,36.92,36.94,91400.0,25.2491,25.2491,25.2081,25.2218,91400.0
2005-07-15 15:40:00,36.94,36.98,36.88,36.89,199900.0,25.2218,25.2491,25.1808,25.1876,199900.0
2005-07-15 15:50:00,36.9,36.97,36.88,36.88,374900.0,25.1945,25.2423,25.1808,25.1808,374900.0
2005-07-18 09:30:00,36.86,36.98,36.77,36.96,317700.0,25.1672,25.2491,25.1057,25.2354,317700.0
2005-07-18 09:40:00,36.95,37.12,36.86,37.12,176800.0,25.2286,25.3447,25.1672,25.3447,176800.0
2005-07-18 09:50:00,37.12,37.17,37.03,37.08,124300.0,25.3447,25.3788,25.2832,25.3174,124300.0
2005-07-18 10:00:00,37.08,37.14,37.0,37.0,144700.0,25.3174,25.3583,25.2628,25.2628,144700.0
2005-07-18 10:10:00,37.02,37.08,36.99,37.01,100600.0,25.2764,25.3174,25.2559,25.2696,100600.0
2005-07-18 10:20:00,37.02,37.08,37.0,37.05,78800.0,25.2764,25.3174,25.2628,25.2969,78800.0
2005-07-18 10:30:00,37.05,37.07,36.95,36.95,121200.0,25.2969,25.3105,25.2286,25.2286,121200.0
2005-07-18 10:40:00,36.95,37.04,36.86,37.01,80800.0,25.2286,25.2901,25.1672,25.2696,80800.0
2005-07-18 10:50:00,37.0,37.05,36.98,37.0,82700.0,25.2628,25.2969,25.2491,25.2628,82700.0
2005-07-18 11:00:00,37.0,37.12,36.99,37.1,136200.0,25.2628,25.3447,25.2559,25.331,136200.0
2005-07-18 11:10:00,37.1,37.19,37.09,37.13,148600.0,25.331,25.3925,25.3242,25.3515,148600.0
2005-07-18 11:20:00,37.13,37.17,37.12,37.15,76300.0,25.3515,25.3788,25.3447,25.3652,76300.0
2005-07-18 11:30:00,37.15,37.18,37.14,37.18,116400.0,25.3652,25.3856,25.3583,25.3856,116400.0
2005-07-18 11:40:00,37.18,37.28,37.17,37.25,148700.0,25.3856,25.4539,25.3788,25.4334,148700.0
2005-07-18 11:50:00,37.25,37.26,37.14,37.14,111700.0,25.4334,25.4403,25.3583,25.3583,111700.0
2005-07-18 12:00:00,37.13,37.19,37.13,37.15,55300.0,25.3515,25.3925,25.3515,25.3652,55300.0
2005-07-18 12:10:00,37.14,37.17,37.12,37.12,77500.0,25.3583,25.3788,25.3447,25.3447,77500.0
2005-07-18 12:20:00,37.11,37.18,37.1,37.17,36200.0,25.3379,25.3856,25.331,25.3788,36200.0
2005-07-18 12:30:00,37.17,37.18,37.15,37.16,22400.0,25.3788,25.3856,25.3652,25.372,22400.0
2005-07-18 12:40:00,37.16,37.16,37.08,37.11,25600.0,25.372,25.372,25.3174,25.3379,25600.0
2005-07-18 12:50:00,37.11,37.13,37.08,37.08,29300.0,25.3379,25.3515,25.3174,25.3174,29300.0
2005-07-18 13:00:00,37.07,37.07,36.93,36.93,76700.0,25.3105,25.3105,25.215,25.215,76700.0
2005-07-18 13:10:00,36.93,36.93,36.87,36.88,42300.0,25.215,25.215,25.174,25.1808,42300.0
2005-07-18 13:20:00,36.87,36.87,36.78,36.83,63400.0,25.174,25.174,25.1125,25.1467,63400.0
2005-07-18 13:30:00,36.83,36.94,36.83,36.94,25200.0,25.1467,25.2218,25.1467,25.2218,25200.0
2005-07-18 13:40:00,36.94,36.98,36.9,36.9,24500.0,25.2218,25.2491,25.1945,25.1945,24500.0
2005-07-18 13:50:00,36.9,36.93,36.88,36.88,21500.0,25.1945,25.215,25.1808,25.1808,21500.0
2005-07-18 14:00:00,36.88,36.95,36.87,36.91,21200.0,25.1808,25.2286,25.174,25.2013,21200.0
2005-07-18 14:10:00,36.92,36.92,36.89,36.9,25400.0,25.2081,25.2081,25.1876,25.1945,25400.0
2005-07-18 14:20:00,36.9,36.91,36.86,36.91,17200.0,25.1945,25.2013,25.1672,25.2013,17200.0
2005-07-18 14:30:00,36.89,36.93,36.89,36.92,13400.0,25.1876,25.215,25.1876,25.2081,13400.0
2005-07-18 14:40:00,36.91,36.92,36.87,36.9,60800.0,25.2013,25.2081,25.174,25.1945,60800.0
2005-07-18 14:50:00,36.9,36.92,36.88,36.92,29200.0,25.1945,25.2081,25.1808,25.2081,29200.0
2005-07-18 15:00:00,36.91,36.93,36.9,36.91,26700.0,25.2013,25.215,25.1945,25.2013,26700.0
2005-07-18 15:10:00,36.91,36.96,36.91,36.95,49300.0,25.2013,25.2354,25.2013,25.2286,49300.0
2005-07-18 15:20:00,36.95,37.0,36.94,36.97,65700.0,25.2286,25.2628,25.2218,25.2423,65700.0
2005-07-18 15:30:00,36.97,37.03,36.93,36.93,101500.0,25.2423,25.2832,25.215,25.215,101500.0
2005-07-18 15:40:00,36.93,36.96,36.91,36.94,93300.0,25.215,25.2354,25.2013,25.2218,93300.0
2005-07-18 15:50:00,36.95,36.95,36.78,36.89,237800.0,25.2286,25.2286,25.1125,25.1876,237800.0
2005-07-19 09:30:00,36.89,36.93,36.67,36.72,171600.0,25.1876,25.215,25.0374,25.0716,171600.0
2005-07-19 09:40:00,36.73,36.84,36.62,36.73,71700.0,25.0784,25.1535,25.0033,25.0784,71700.0
2005-07-19 09:50:00,36.74,36.76,36.55,36.66,76400.0,25.0852,25.0989,24.9555,25.0306,76400.0
2005-07-19 10:00:00,36.65,36.94,36.61,36.92,199000.0,25.0238,25.2218,24.9965,25.2081,199000.0
2005-07-19 10:10:00,36.92,37.03,36.9,36.97,126100.0,25.2081,25.2832,25.1945,25.2423,126100.0
2005-07-19 10:20:00,37.0,37.15,36.99,37.13,127900.0,25.2628,25.3652,25.2559,25.3515,127900.0
2005-07-19 10:30:00,37.13,37.2,37.08,37.14,162600.0,25.3515,25.3993,25.3174,25.3583,162600.0
2005-07-19 10:40:00,37.15,37.18,37.08,37.13,55900.0,25.3652,25.3856,25.3174,25.3515,55900.0
2005-07-19 10:50:00,37.13,37.25,37.11,37.19,77900.0,25.3515,25.4334,25.3379,25.3925,77900.0
2005-07-19 11:00:00,37.19,37.27,37.19,37.22,60400.0,25.3925,25.4471,25.3925,25.413,60400.0
2005-07-19 11:10:00,37.22,37.24,37.1,37.1,78500.0,25.413,25.4266,25.331,25.331,78500.0
2005-07-19 11:20:00,37.1,37.15,37.08,37.08,25600.0,25.331,25.3652,25.3174,25.3174,25600.0
2005-07-19 11:30:00,37.09,37.11,37.0,37.04,51000.0,25.3242,25.3379,25.2628,25.2901,51000.0
2005-07-19 11:40:00,37.04,37.16,37.03,37.12,46200.0,25.2901,25.372,25.2832,25.3447,46200.0
2005-07-19 11:50:00,37.1,37.24,37.1,37.23,43600.0,25.331,25.4266,25.331,25.4198,43600.0
2005-07-19 12:00:00,37.22,37.25,37.19,37.23,58100.0,25.413,25.4334,25.3925,25.4198,58100.0
2005-07-19 12:10:00,37.23,37.28,37.16,37.18,47500.0,25.4198,25.4539,25.372,25.3856,47500.0
2005-07-19 12:20:00,37.18,37.31,37.18,37.29,53200.0,25.3856,25.4744,25.3856,25.4608,53200.0
2005-07-19 12:30:00,37.32,37.42,37.32,37.35,93100.0,25.4812,25.5495,25.4812,25.5017,93100.0
2005-07-19 12:40:00,37.34,37.34,37.27,37.29,42200.0,25.4949,25.4949,25.4471,25.4608,42200.0
2005-07-19 12:50:00,37.29,37.33,37.25,37.29,33300.0,25.4608,25.4881,25.4334,25.4608,33300.0
2005-07-19 13:00:00,37.28,37.29,37.25,37.29,31700.0,25.4539,25.4608,25.4334,25.4608,31700.0
2005-07-19 13:10:00,37.29,37.3,37.19,37.19,30500.0,25.4608,25.4676,25.3925,25.3925,30500.0
2005-07-19 13:20:00,37.18,37.23,37.16,37.18,28800.0,25.3856,25.4198,25.372,25.3856,28800.0
2005-07-19 13:30:00,37.18,37.25,37.17,37.25,64400.0,25.3856,25.4334,25.3788,25.4334,64400.0
2005-07-19 13:40:00,37.25,37.3,37.24,37.25,31900.0,25.4334,25.4676,25.4266,25.4334,31900.0
2005-07-19 13:50:00,37.25,37.33,37.25,37.3,39400.0,25.4334,25.4881,25.4334,25.4676,39400.0
2005-07-19 14:00:00,37.3,37.32,37.22,37.23,37900.0,25.4676,25.4812,25.413,25.4198,37900.0
2005-07-19 14:10:00,37.23,37.31,37.22,37.3,48600.0,25.4198,25.4744,25.413,25.4676,48600.0
2005-07-19 14:20:00,37.3,37.31,37.27,37.3,33300.0,25.4676,25.4744,25.4471,25.4676,33300.0
2005-07-19 14:30:00,37.29,37.31,37.29,37.29,31100.0,25.4608,25.4744,25.4608,25.4608,31100.0
2005-07-19 14:40:00,37.29,37.3,37.2,37.21,51400.0,25.4608,25.4676,25.3993,25.4061,51400.0
2005-07-19 14:50:00,37.21,37.28,37.2,37.26,57600.0,25.4061,25.4539,25.3993,25.4403,57600.0
2005-07-19 15:00:00,37.25,37.26,37.21,37.24,34200.0,25.4334,25.4403,25.4061,25.4266,34200.0
2005-07-19 15:10:00,37.23,37.25,37.22,37.23,39700.0,25.4198,25.4334,25.413,25.4198,39700.0
2005-07-19 15:20:00,37.22,37.34,37.22,37.33,123600.0,25.413,25.4949,25.413,25.4881,123600.0
2005-07-19 15:30:00,37.33,37.35,37.29,37.3,61800.0,25.4881,25.5017,25.4608,25.4676,61800.0
2005-07-19 15:40:00,37.29,37.3,37.22,37.23,88900.0,25.4608,25.4676,25.413,25.4198,88900.0
2005-07-19 15:50:00,37.22,37.25,37.15,37.19,162100.0,25.413,25.4334,25.3652,25.3925,162100.0
2005-07-20 09:30:00,37.53,37.83,37.53,37.8,230300.0,25.6246,25.8295,25.6246,25.809,230300.0
2005-07-20 09:40:00,37.81,38.0,37.79,37.98,196700.0,25.8158,25.9455,25.8021,25.9319,196700.0
2005-07-20 09:50:00,37.99,38.08,37.83,38.03,192500.0,25.9387,26.0001,25.8295,25.966,192500.0
2005-07-20 10:00:00,38.02,38.05,37.8,37.92,191600.0,25.9592,25.9797,25.809,25.8909,191600.0
2005-07-20 10:10:00,37.92,38.01,37.89,37.95,133400.0,25.8909,25.9524,25.8704,25.9114,133400.0
2005-07-20 10:20:00,37.95,38.08,37.92,38.02,180300.0,25.9114,26.0001,25.8909,25.9592,180300.0
2005-07-20 10:30:00,38.02,38.1,37.86,37.87,348700.0,25.9592,26.0138,25.8499,25.8568,348700.0
2005-07-20 10:40:00,37.88,38.0,37.83,38.0,128300.0,25.8636,25.9455,25.8295,25.9455,128300.0
2005-07-20 10:50:00,38.0,38.14,38.0,38.14,125800.0,25.9455,26.0411,25.9455,26.0411,125800.0
2005-07-20 11:00:00,38.14,38.14,38.04,38.07,65700.0,26.0411,26.0411,25.9728,25.9933,65700.0
2005-07-20 11:10:00,38.06,38.1,38.04,38.08,83600.0,25.9865,26.0138,25.9728,26.0001,83600.0
2005-07-20 11:20:00,38.08,38.09,37.96,38.0,108400.0,26.0001,26.007,25.9182,25.9455,108400.0
2005-07-20 11:30:00,38.0,38.05,37.99,38.0,76400.0,25.9455,25.9797,25.9387,25.9455,76400.0
2005-07-20 11:40:00,37.99,38.02,37.95,38.0,146400.0,25.9387,25.9592,25.9114,25.9455,146400.0
2005-07-20 11:50:00,37.99,38.01,37.95,38.0,46900.0,25.9387,25.9524,25.9114,25.9455,46900.0
2005-07-20 12:00:00,37.99,38.0,37.88,37.89,63300.0,25.9387,25.9455,25.8636,25.8704,63300.0
2005-07-20 12:10:00,37.89,37.93,37.89,37.9,54400.0,25.8704,25.8977,25.8704,25.8772,54400.0
2005-07-20 12:20:00,37.9,37.9,37.82,37.83,93200.0,25.8772,25.8772,25.8226,25.8295,93200.0
2005-07-20 12:30:00,37.84,37.87,37.78,37.79,106200.0,25.8363,25.8568,25.7953,25.8021,106200.0
2005-07-20 12:40:00,37.79,37.83,37.74,37.76,304000.0,25.8021,25.8295,25.768,25.7817,304000.0
2005-07-20 12:50:00,37.76,37.77,37.76,37.76,29400.0,25.7817,25.7885,25.7817,25.7817,29400.0
2005-07-20 13:00:00,37.75,37.79,37.62,37.76,124500.0,25.7748,25.8021,25.6861,25.7817,124500.0
2005-07-20 13:10:00,37.76,37.76,37.67,37.76,123000.0,25.7817,25.7817,25.7202,25.7817,123000.0
2005-07-20 13:20:00,37.75,37.76,37.64,37.72,104400.0,25.7748,25.7817,25.6997,25.7543,104400.0
2005-07-20 13:30:00,37.72,37.83,37.72,37.75,120800.0,25.7543,25.8295,25.7543,25.7748,120800.0
2005-07-20 13:40:00,37.77,37.79,37.7,37.74,57200.0,25.7885,25.8021,25.7407,25.768,57200.0
2005-07-20 13:50:00,37.74,37.82,37.74,37.79,68700.0,25.768,25.8226,25.768,25.8021,68700.0
2005-07-20 14:00:00,37.79,37.85,37.78,37.82,78200.0,25.8021,25.8431,25.7953,25.8226,78200.0
2005-07-20 14:10:00,37.82,37.83,37.75,37.79,60200.0,25.8226,25.8295,25.7748,25.8021,60200.0
2005-07-20 14:20:00,37.79,37.87,37.77,37.85,122600.0,25.8021,25.8568,25.7885,25.8431,122600.0
2005-07-20 14:30:00,37.85,37.95,37.85,37.89,260900.0,25.8431,25.9114,25.8431,25.8704,260900.0
2005-07-20 14:40:00,37.89,37.89,37.8,37.87,92300.0,25.8704,25.8704,25.809,25.8568,92300.0
2005-07-20 14:50:00,37.87,37.88,37.76,37.83,71900.0,25.8568,25.8636,25.7817,25.8295,71900.0
2005-07-20 15:00:00,37.84,37.84,37.73,37.77,106500.0,25.8363,25.8363,25.7612,25.7885,106500.0
2005-07-20 15:10:00,37.77,37.79,37.67,37.67,101800.0,25.7885,25.8021,25.7202,25.7202,101800.0
2005-07-20 15:20:00,37.67,37.7,37.58,37.63,123500.0,25.7202,25.7407,25.6588,25.6929,123500.0
2005-07-20 15:30:00,37.62,37.66,37.54,37.56,148000.0,25.6861,25.7134,25.6314,25.6451,148000.0
2005-07-20 15:40:00,37.57,37.6,37.34,37.39,203600.0,25.6519,25.6724,25.4949,25.529,203600.0
2005-07-20 15:50:00,37.39,37.45,37.38,37.44,292900.0,25.529,25.57,25.5222,25.5632,292900.0
2005-07-21 09:30:00,37.86,38.35,37.86,38.3,391300.0,25.8499,26.1845,25.8499,26.1504,391300.0
2005-07-21 09:40:00,38.35,38.5,38.05,38.15,324500.0,26.1845,26.2869,25.9797,26.0479,324500.0
2005-07-21 09:50:00,38.14,38.32,38.13,38.29,245500.0,26.0411,26.164,26.0343,26.1435,245500.0
2005-07-21 10:00:00,38.28,38.37,38.14,38.32,163300.0,26.1367,26.1982,26.0411,26.164,163300.0
2005-07-21 10:10:00,38.31,38.4,38.3,38.37,134400.0,26.1572,26.2186,26.1504,26.1982,134400.0
2005-07-21 10:20:00,38.38,38.48,38.35,38.37,161000.0,26.205,26.2733,26.1845,26.1982,161000.0
2005-07-21 10:30:00,38.37,38.58,38.35,38.46,163600.0,26.1982,26.3415,26.1845,26.2596,163600.0
2005-07-21 10:40:00,38.47,38.49,38.35,38.37,165000.0,26.2664,26.2801,26.1845,26.1982,165000.0
2005-07-21 10:50:00,38.37,38.37,38.14,38.24,215600.0,26.1982,26.1982,26.0411,26.1094,215600.0
2005-07-21 11:00:00,38.25,38.37,38.23,38.27,171800.0,26.1162,26.1982,26.1026,26.1299,171800.0
2005-07-21 11:10:00,38.28,38.49,38.25,38.41,213700.0,26.1367,26.2801,26.1162,26.2255,213700.0
2005-07-21 11:20:00,38.41,38.42,38.3,38.3,44300.0,26.2255,26.2323,26.1504,26.1504,44300.0
2005-07-21 11:30:00,38.3,38.32,38.25,38.26,80800.0,26.1504,26.164,26.1162,26.123,80800.0
2005-07-21 11:40:00,38.27,38.32,38.21,38.31,60700.0,26.1299,26.164,26.0889,26.1572,60700.0
2005-07-21 11:50:00,38.33,38.42,38.33,38.39,58400.0,26.1708,26.2323,26.1708,26.2118,58400.0
2005-07-21 12:00:00,38.39,38.49,38.38,38.48,74900.0,26.2118,26.2801,26.205,26.2733,74900.0
2005-07-21 12:10:00,38.48,38.55,38.45,38.55,138700.0,26.2733,26.3211,26.2528,26.3211,138700.0
2005-07-21 12:20:00,38.5,38.58,38.46,38.56,115400.0,26.2869,26.3415,26.2596,26.3279,115400.0
2005-07-21 12:30:00,38.58,38.73,38.58,38.65,153900.0,26.3415,26.444,26.3415,26.3893,153900.0
2005-07-21 12:40:00,38.65,38.65,38.53,38.63,151000.0,26.3893,26.3893,26.3074,26.3757,151000.0
2005-07-21 12:50:00,38.63,38.63,38.52,38.56,70400.0,26.3757,26.3757,26.3006,26.3279,70400.0
2005-07-21 13:00:00,38.59,38.66,38.59,38.61,74700.0,26.3484,26.3962,26.3484,26.362,74700.0
2005-07-21 13:10:00,38.61,38.68,38.53,38.61,120000.0,26.362,26.4098,26.3074,26.362,120000.0
2005-07-21 13:20:00,38.63,38.66,38.6,38.65,51900.0,26.3757,26.3962,26.3552,26.3893,51900.0
2005-07-21 13:30:00,38.63,38.65,38.56,38.57,41900.0,26.3757,26.3893,26.3279,26.3347,41900.0
2005-07-21 13:40:00,38.57,38.65,38.54,38.55,73500.0,26.3347,26.3893,26.3142,26.3211,73500.0
2005-07-21 13:50:00,38.55,38.55,38.54,38.55,45500.0,26.3211,26.3211,26.3142,26.3211,45500.0
2005-07-21 14:00:00,38.55,38.55,38.5,38.55,124600.0,26.3211,26.3211,26.2869,26.3211,124600.0
2005-07-21 14:10:00,38.53,38.55,38.53,38.55,72800.0,26.3074,26.3211,26.3074,26.3211,72800.0
2005-07-21 14:20:00,38.55,38.55,38.44,38.45,69000.0,26.3211,26.3211,26.2459,26.2528,69000.0
2005-07-21 14:30:00,38.46,38.47,38.25,38.31,150000.0,26.2596,26.2664,26.1162,26.1572,150000.0
2005-07-21 14:40:00,38.31,38.41,38.3,38.39,150500.0,26.1572,26.2255,26.1504,26.2118,150500.0
2005-07-21 14:50:00,38.39,38.4,38.28,38.39,94800.0,26.2118,26.2186,26.1367,26.2118,94800.0
2005-07-21 15:00:00,38.39,38.44,38.37,38.37,114600.0,26.2118,26.2459,26.1982,26.1982,114600.0
2005-07-21 15:10:00,38.37,38.52,38.36,38.49,121300.0,26.1982,26.3006,26.1913,26.2801,121300.0
2005-07-21 15:20:00,38.49,38.57,38.46,38.55,167800.0,26.2801,26.3347,26.2596,26.3211,167800.0
2005-07-21 15:30:00,38.56,38.57,38.46,38.53,186400.0,26.3279,26.3347,26.2596,26.3074,186400.0
2005-07-21 15:40:00,38.53,38.55,38.45,38.45,310500.0,26.3074,26.3211,26.2528,26.2528,310500.0
2005-07-21 15:50:00,38.46,38.47,38.32,38.34,239600.0,26.2596,26.2664,26.164,26.1777,239600.0
2005-07-22 09:30:00,38.39,38.77,38.39,38.5,272100.0,26.2118,26.4713,26.2118,26.2869,272100.0
2005-07-22 09:40:00,38.5,38.51,38.35,38.48,166500.0,26.2869,26.2937,26.1845,26.2733,166500.0
2005-07-22 09:50:00,38.48,38.5,38.32,38.35,138800.0,26.2733,26.2869,26.164,26.1845,138800.0
2005-07-22 10:00:00,38.35,38.45,38.26,38.33,145900.0,26.1845,26.2528,26.123,26.1708,145900.0
2005-07-22 10:10:00,38.33,38.4,38.26,38.3,88100.0,26.1708,26.2186,26.123,26.1504,88100.0
2005-07-22 10:20:00,38.31,38.34,38.3,38.33,65900.0,26.1572,26.1777,26.1504,26.1708,65900.0
2005-07-22 10:30:00,38.32,38.44,38.28,38.41,92400.0,26.164,26.2459,26.1367,26.2255,92400.0
2005-07-22 10:40:00,38.42,38.45,38.32,38.4,78000.0,26.2323,26.2528,26.164,26.2186,78000.0
2005-07-22 10:50:00,38.4,38.5,38.4,38.46,71700.0,26.2186,26.2869,26.2186,26.2596,71700.0
2005-07-22 11:00:00,38.46,38.47,38.39,38.45,55700.0,26.2596,26.2664,26.2118,26.2528,55700.0
2005-07-22 11:10:00,38.46,38.47,38.37,38.37,30000.0,26.2596,26.2664,26.1982,26.1982,30000.0
2005-07-22 11:20:00,38.36,38.39,38.32,38.39,77300.0,26.1913,26.2118,26.164,26.2118,77300.0
2005-07-22 11:30:00,38.39,38.44,38.35,38.41,33500.0,26.2118,26.2459,26.1845,26.2255,33500.0
2005-07-22 11:40:00,38.42,38.51,38.39,38.41,53700.0,26.2323,26.2937,26.2118,26.2255,53700.0
2005-07-22 11:50:00,38.41,38.41,38.34,38.38,43000.0,26.2255,26.2255,26.1777,26.205,43000.0
2005-07-22 12:00:00,38.38,38.42,38.35,38.4,56600.0,26.205,26.2323,26.1845,26.2186,56600.0
2005-07-22 12:10:00,38.4,38.4,38.33,38.33,25900.0,26.2186,26.2186,26.1708,26.1708,25900.0
2005-07-22 12:20:00,38.34,38.35,38.28,38.35,32000.0,26.1777,26.1845,26.1367,26.1845,32000.0
2005-07-22 12:30:00,38.34,38.41,38.33,38.4,57400.0,26.1777,26.2255,26.1708,26.2186,57400.0
2005-07-22 12:40:00,38.4,38.41,38.3,38.41,62700.0,26.2186,26.2255,26.1504,26.2255,62700.0
2005-07-22 12:50:00,38.4,38.4,38.34,38.36,46200.0,26.2186,26.2186,26.1777,26.1913,46200.0
2005-07-22 13:00:00,38.36,38.39,38.34,38.38,31600.0,26.1913,26.2118,26.1777,26.205,31600.0
2005-07-22 13:10:00,38.37,38.39,38.34,38.36,53900.0,26.1982,26.2118,26.1777,26.1913,53900.0
2005-07-22 13:20:00,38.35,38.39,38.33,38.39,25800.0,26.1845,26.2118,26.1708,26.2118,25800.0
2005-07-22 13:30:00,38.39,38.4,38.37,38.38,6900.0,26.2118,26.2186,26.1982,26.205,6900.0
2005-07-22 13:40:00,38.37,38.38,38.34,38.35,34700.0,26.1982,26.205,26.1777,26.1845,34700.0
2005-07-22 13:50:00,38.36,38.38,38.31,38.32,27200.0,26.1913,26.205,26.1572,26.164,27200.0
2005-07-22 14:00:00,38.32,38.33,38.25,38.26,27500.0,26.164,26.1708,26.1162,26.123,27500.0
2005-07-22 14:10:00,38.27,38.27,38.25,38.25,19700.0,26.1299,26.1299,26.1162,26.1162,19700.0
2005-07-22 14:20:00,38.25,38.26,38.2,38.23,77700.0,26.1162,26.123,26.0821,26.1026,77700.0
2005-07-22 14:30:00,38.21,38.26,38.19,38.26,38200.0,26.0889,26.123,26.0753,26.123,38200.0
2005-07-22 14:40:00,38.26,38.3,38.25,38.29,38000.0,26.123,26.1504,26.1162,26.1435,38000.0
2005-07-22 14:50:00,38.29,38.43,38.28,38.38,71200.0,26.1435,26.2391,26.1367,26.205,71200.0
2005-07-22 15:00:00,38.38,38.41,38.36,38.36,23600.0,26.205,26.2255,26.1913,26.1913,23600.0
2005-07-22 15:10:00,38.36,38.36,38.33,38.34,61700.0,26.1913,26.1913,26.1708,26.1777,61700.0
2005-07-22 15:20:00,38.34,38.35,38.3,38.32,69500.0,26.1777,26.1845,26.1504,26.164,69500.0
2005-07-22 15:30:00,38.32,38.32,38.25,38.3,73800.0,26.164,26.164,26.1162,26.1504,73800.0
2005-07-22 15:40:00,38.31,38.32,38.27,38.27,92800.0,26.1572,26.164,26.1299,26.1299,92800.0
2005-07-22 15:50:00,38.26,38.42,38.26,38.4,181900.0,26.123,26.2323,26.123,26.2186,181900.0
2005-07-25 09:30:00,38.54,38.57,38.2,38.24,153800.0,26.3142,26.3347,26.0821,26.1094,153800.0
2005-07-25 09:40:00,38.23,38.29,38.17,38.21,104600.0,26.1026,26.1435,26.0616,26.0889,104600.0
2005-07-25 09:50:00,38.21,38.27,38.19,38.21,49600.0,26.0889,26.1299,26.0753,26.0889,49600.0
2005-07-25 10:00:00,38.21,38.28,38.15,38.24,113500.0,26.0889,26.1367,26.0479,26.1094,113500.0
2005-07-25 10:10:00,38.23,38.23,38.05,38.13,106500.0,26.1026,26.1026,25.9797,26.0343,106500.0
2005-07-25 10:20:00,38.09,38.33,38.08,38.22,114800.0,26.007,26.1708,26.0001,26.0957,114800.0
2005-07-25 10:30:00,38.22,38.29,38.19,38.2,88400.0,26.0957,26.1435,26.0753,26.0821,88400.0
2005-07-25 10:40:00,38.19,38.32,38.16,38.31,58200.0,26.0753,26.164,26.0548,26.1572,58200.0
2005-07-25 10:50:00,38.32,38.35,38.26,38.33,44700.0,26.164,26.1845,26.123,26.1708,44700.0
2005-07-25 11:00:00,38.33,38.37,38.18,38.35,113600.0,26.1708,26.1982,26.0684,26.1845,113600.0
2005-07-25 11:10:00,38.35,38.39,38.3,38.34,106200.0,26.1845,26.2118,26.1504,26.1777,106200.0
2005-07-25 11:20:00,38.34,38.43,38.34,38.42,93500.0,26.1777,26.2391,26.1777,26.2323,93500.0
2005-07-25 11:30:00,38.43,38.43,38.3,38.34,64300.0,26.2391,26.2391,26.1504,26.1777,64300.0
2005-07-25 11:40:00,38.34,38.39,38.33,38.37,48400.0,26.1777,26.2118,26.1708,26.1982,48400.0
2005-07-25 11:50:00,38.37,38.41,38.35,38.36,81100.0,26.1982,26.2255,26.1845,26.1913,81100.0
2005-07-25 12:00:00,38.34,38.46,38.3,38.44,47700.0,26.1777,26.2596,26.1504,26.2459,47700.0
2005-07-25 12:10:00,38.43,38.47,38.38,38.4,39700.0,26.2391,26.2664,26.205,26.2186,39700.0
2005-07-25 12:20:00,38.4,38.46,38.4,38.45,31400.0,26.2186,26.2596,26.2186,26.2528,31400.0
2005-07-25 12:30:00,38.44,38.46,38.38,38.41,27400.0,26.2459,26.2596,26.205,26.2255,27400.0
2005-07-25 12:40:00,38.42,38.46,38.38,38.45,40000.0,26.2323,26.2596,26.205,26.2528,40000.0
2005-07-25 12:50:00,38.46,38.5,38.45,38.45,54200.0,26.2596,26.2869,26.2528,26.2528,54200.0
2005-07-25 13:00:00,38.46,38.48,38.43,38.43,58600.0,26.2596,26.2733,26.2391,26.2391,58600.0
2005-07-25 13:10:00,38.43,38.46,38.43,38.46,34200.0,26.2391,26.2596,26.2391,26.2596,34200.0
2005-07-25 13:20:00,38.46,38.49,38.42,38.44,57500.0,26.2596,26.2801,26.2323,26.2459,57500.0
2005-07-25 13:30:00,38.45,38.46,38.42,38.45,78500.0,26.2528,26.2596,26.2323,26.2528,78500.0
2005-07-25 13:40:00,38.46,38.53,38.46,38.5,85600.0,26.2596,26.3074,26.2596,26.2869,85600.0
2005-07-25 13:50:00,38.5,38.51,38.42,38.42,121900.0,26.2869,26.2937,26.2323,26.2323,121900.0
2005-07-25 14:00:00,38.43,38.46,38.35,38.36,62000.0,26.2391,26.2596,26.1845,26.1913,62000.0
2005-07-25 14:10:00,38.36,38.39,38.3,38.31,32000.0,26.1913,26.2118,26.1504,26.1572,32000.0
2005-07-25 14:20:00,38.3,38.36,38.28,38.33,47200.0,26.1504,26.1913,26.1367,26.1708,47200.0
2005-07-25 14:30:00,38.33,38.33,38.15,38.15,52600.0,26.1708,26.1708,26.0479,26.0479,52600.0
2005-07-25 14:40:00,38.15,38.22,38.1,38.11,89500.0,26.0479,26.0957,26.0138,26.0206,89500.0
2005-07-25 14:50:00,38.11,38.12,38.0,38.01,102800.0,26.0206,26.0275,25.9455,25.9524,102800.0
2005-07-25 15:00:00,38.02,38.05,37.9,37.91,168200.0,25.9592,25.9797,25.8772,25.8841,168200.0
2005-07-25 15:10:00,37.9,37.95,37.87,37.92,144000.0,25.8772,25.9114,25.8568,25.8909,144000.0
2005-07-25 15:20:00,37.92,37.93,37.81,37.85,165000.0,25.8909,25.8977,25.8158,25.8431,165000.0
2005-07-25 15:30:00,37.86,37.97,37.86,37.95,163700.0,25.8499,25.925,25.8499,25.9114,163700.0
2005-07-25 15:40:00,37.96,37.98,37.92,37.95,138400.0,25.9182,25.9319,25.8909,25.9114,138400.0
2005-07-25 15:50:00,37.94,37.96,37.86,37.9,238500.0,25.9046,25.9182,25.8499,25.8772,238500.0
2005-07-26 09:30:00,37.84,37.85,37.35,37.38,307000.0,25.8363,25.8431,25.5017,25.5222,307000.0
2005-07-26 09:40:00,37.39,37.56,37.23,37.5,249800.0,25.529,25.6451,25.4198,25.6041,249800.0
2005-07-26 09:50:00,37.53,37.55,37.46,37.51,109500.0,25.6246,25.6383,25.5768,25.611,109500.0
2005-07-26 10:00:00,37.51,37.59,37.48,37.55,189500.0,25.611,25.6656,25.5905,25.6383,189500.0
2005-07-26 10:10:00,37.55,37.61,37.5,37.6,76700.0,25.6383,25.6792,25.6041,25.6724,76700.0
2005-07-26 10:20:00,37.6,37.67,37.59,37.64,132700.0,25.6724,25.7202,25.6656,25.6997,132700.0
2005-07-26 10:30:00,37.65,37.71,37.64,37.71,83100.0,25.7066,25.7475,25.6997,25.7475,83100.0
2005-07-26 10:40:00,37.71,37.74,37.65,37.66,75600.0,25.7475,25.768,25.7066,25.7134,75600.0
2005-07-26 10:50:00,37.67,37.71,37.67,37.71,119700.0,25.7202,25.7475,25.7202,25.7475,119700.0
2005-07-26 11:00:00,37.71,37.71,37.65,37.69,76600.0,25.7475,25.7475,25.7066,25.7339,76600.0
2005-07-26 11:10:00,37.68,37.68,37.59,37.6,62100.0,25.727,25.727,25.6656,25.6724,62100.0
2005-07-26 11:20:00,37.61,37.67,37.59,37.67,47200.0,25.6792,25.7202,25.6656,25.7202,47200.0
2005-07-26 11:30:00,37.67,37.68,37.56,37.59,60600.0,25.7202,25.727,25.6451,25.6656,60600.0
2005-07-26 11:40:00,37.6,37.6,37.52,37.56,33200.0,25.6724,25.6724,25.6178,25.6451,33200.0
2005-07-26 11:50:00,37.55,37.57,37.51,37.54,104100.0,25.6383,25.6519,25.611,25.6314,104100.0
2005-07-26 12:00:00,37.53,37.54,37.5,37.52,61100.0,25.6246,25.6314,25.6041,25.6178,61100.0
2005-07-26 12:10:00,37.53,37.57,37.52,37.54,40900.0,25.6246,25.6519,25.6178,25.6314,40900.0
2005-07-26 12:20:00,37.54,37.58,37.5,37.5,38900.0,25.6314,25.6588,25.6041,25.6041,38900.0
2005-07-26 12:30:00,37.51,37.57,37.5,37.57,38500.0,25.611,25.6519,25.6041,25.6519,38500.0
2005-07-26 12:40:00,37.56,37.57,37.51,37.55,30100.0,25.6451,25.6519,25.611,25.6383,30100.0
2005-07-26 12:50:00,37.56,37.56,37.52,37.53,31800.0,25.6451,25.6451,25.6178,25.6246,31800.0
2005-07-26 13:00:00,37.52,37.57,37.52,37.54,23000.0,25.6178,25.6519,25.6178,25.6314,23000.0
2005-07-26 13:10:00,37.54,37.56,37.53,37.55,30700.0,25.6314,25.6451,25.6246,25.6383,30700.0
2005-07-26 13:20:00,37.53,37.55,37.48,37.48,37400.0,25.6246,25.6383,25.5905,25.5905,37400.0
2005-07-26 13:30:00,37.48,37.52,37.45,37.49,61300.0,25.5905,25.6178,25.57,25.5973,61300.0
2005-07-26 13:40:00,37.5,37.56,37.47,37.47,40800.0,25.6041,25.6451,25.5837,25.5837,40800.0
2005-07-26 13:50:00,37.47,37.56,37.46,37.55,35700.0,25.5837,25.6451,25.5768,25.6383,35700.0
2005-07-26 14:00:00,37.56,37.68,37.56,37.67,193000.0,25.6451,25.727,25.6451,25.7202,193000.0
2005-07-26 14:10:00,37.67,37.69,37.62,37.64,53000.0,25.7202,25.7339,25.6861,25.6997,53000.0
2005-07-26 14:20:00,37.63,37.64,37.6,37.6,120600.0,25.6929,25.6997,25.6724,25.6724,120600.0
2005-07-26 14:30:00,37.59,37.6,37.54,37.55,37000.0,25.6656,25.6724,25.6314,25.6383,37000.0
2005-07-26 14:40:00,37.56,37.58,37.52,37.55,37900.0,25.6451,25.6588,25.6178,25.6383,37900.0
2005-07-26 14:50:00,37.56,37.58,37.47,37.47,42100.0,25.6451,25.6588,25.5837,25.5837,42100.0
2005-07-26 15:00:00,37.46,37.49,37.45,37.45,56600.0,25.5768,25.5973,25.57,25.57,56600.0
2005-07-26 15:10:00,37.45,37.47,37.44,37.45,75400.0,25.57,25.5837,25.5632,25.57,75400.0
2005-07-26 15:20:00,37.46,37.52,37.46,37.47,65500.0,25.5768,25.6178,25.5768,25.5837,65500.0
2005-07-26 15:30:00,37.47,37.49,37.43,37.45,94100.0,25.5837,25.5973,25.5563,25.57,94100.0
2005-07-26 15:40:00,37.44,37.45,37.37,37.45,132000.0,25.5632,25.57,25.5154,25.57,132000.0
2005-07-26 15:50:00,37.45,37.45,37.32,37.41,254700.0,25.57,25.57,25.4812,25.5427,254700.0
2005-07-27 09:30:00,37.81,38.13,37.81,37.91,259300.0,25.8158,26.0343,25.8158,25.8841,259300.0
2005-07-27 09:40:00,37.91,38.09,37.88,37.9,186200.0,25.8841,26.007,25.8636,25.8772,186200.0
2005-07-27 09:50:00,37.92,38.06,37.84,38.06,203500.0,25.8909,25.9865,25.8363,25.9865,203500.0
2005-07-27 10:00:00,38.07,38.08,37.95,37.97,92700.0,25.9933,26.0001,25.9114,25.925,92700.0
2005-07-27 10:10:00,37.97,38.03,37.89,37.91,135300.0,25.925,25.966,25.8704,25.8841,135300.0
2005-07-27 10:20:00,37.92,37.94,37.74,37.74,87200.0,25.8909,25.9046,25.768,25.768,87200.0
2005-07-27 10:30:00,37.75,37.85,37.74,37.82,99500.0,25.7748,25.8431,25.768,25.8226,99500.0
2005-07-27 10:40:00,37.82,37.87,37.81,37.84,113400.0,25.8226,25.8568,25.8158,25.8363,113400.0
2005-07-27 10:50:00,37.85,37.88,37.77,37.85,56300.0,25.8431,25.8636,25.7885,25.8431,56300.0
2005-07-27 11:00:00,37.85,37.92,37.76,37.77,83500.0,25.8431,25.8909,25.7817,25.7885,83500.0
2005-07-27 11:10:00,37.76,37.76,37.66,37.67,64900.0,25.7817,25.7817,25.7134,25.7202,64900.0
2005-07-27 11:20:00,37.65,37.77,37.65,37.69,77000.0,25.7066,25.7885,25.7066,25.7339,77000.0
2005-07-27 11:30:00,37.69,37.85,37.69,37.84,102400.0,25.7339,25.8431,25.7339,25.8363,102400.0
2005-07-27 11:40:00,37.84,37.93,37.83,37.93,112700.0,25.8363,25.8977,25.8295,25.8977,112700.0
2005-07-27 11:50:00,37.93,37.96,37.91,37.94,103200.0,25.8977,25.9182,25.8841,25.9046,103200.0
2005-07-27 12:00:00,37.94,38.0,37.92,37.96,70700.0,25.9046,25.9455,25.8909,25.9182,70700.0
2005-07-27 12:10:00,37.97,38.04,37.97,38.02,51300.0,25.925,25.9728,25.925,25.9592,51300.0
2005-07-27 12:20:00,38.02,38.08,37.98,38.02,120300.0,25.9592,26.0001,25.9319,25.9592,120300.0
2005-07-27 12:30:00,38.02,38.03,37.91,37.96,67700.0,25.9592,25.966,25.8841,25.9182,67700.0
2005-07-27 12:40:00,37.96,38.01,37.94,38.0,30700.0,25.9182,25.9524,25.9046,25.9455,30700.0
2005-07-27 12:50:00,38.0,38.0,37.92,37.93,54400.0,25.9455,25.9455,25.8909,25.8977,54400.0
2005-07-27 13:00:00,37.93,37.94,37.9,37.91,50500.0,25.8977,25.9046,25.8772,25.8841,50500.0
2005-07-27 13:10:00,37.92,37.94,37.86,37.87,46400.0,25.8909,25.9046,25.8499,25.8568,46400.0
2005-07-27 13:20:00,37.87,37.9,37.82,37.86,72500.0,25.8568,25.8772,25.8226,25.8499,72500.0
2005-07-27 13:30:00,37.86,37.95,37.83,37.86,57400.0,25.8499,25.9114,25.8295,25.8499,57400.0
2005-07-27 13:40:00,37.87,37.93,37.83,37.88,50100.0,25.8568,25.8977,25.8295,25.8636,50100.0
2005-07-27 13:50:00,37.87,37.87,37.83,37.86,16100.0,25.8568,25.8568,25.8295,25.8499,16100.0
2005-07-27 14:00:00,37.86,37.93,37.8,37.9,47100.0,25.8499,25.8977,25.809,25.8772,47100.0
2005-07-27 14:10:00,37.9,37.9,37.82,37.87,35200.0,25.8772,25.8772,25.8226,25.8568,35200.0
2005-07-27 14:20:00,37.89,37.89,37.82,37.82,43900.0,25.8704,25.8704,25.8226,25.8226,43900.0
2005-07-27 14:30:00,37.82,37.87,37.81,37.83,41100.0,25.8226,25.8568,25.8158,25.8295,41100.0
2005-07-27 14:40:00,37.82,37.85,37.76,37.76,68500.0,25.8226,25.8431,25.7817,25.7817,68500.0
2005-07-27 14:50:00,37.77,37.84,37.69,37.69,75100.0,25.7885,25.8363,25.7339,25.7339,75100.0
2005-07-27 15:00:00,37.72,37.75,37.67,37.74,91000.0,25.7543,25.7748,25.7202,25.768,91000.0
2005-07-27 15:10:00,37.74,37.77,37.7,37.74,72100.0,25.768,25.7885,25.7407,25.768,72100.0
2005-07-27 15:20:00,37.73,37.84,37.73,37.84,76700.0,25.7612,25.8363,25.7612,25.8363,76700.0
2005-07-27 15:30:00,37.85,37.85,37.68,37.7,68200.0,25.8431,25.8431,25.727,25.7407,68200.0
2005-07-27 15:40:00,37.71,37.74,37.68,37.71,108400.0,25.7475,25.768,25.727,25.7475,108400.0
2005-07-27 15:50:00,37.71,37.83,37.7,37.83,266100.0,25.7475,25.8295,25.7407,25.8295,266100.0
2005-07-28 09:30:00,38.08,38.2,38.05,38.09,279900.0,26.0001,26.0821,25.9797,26.007,279900.0
2005-07-28 09:40:00,38.1,38.16,38.04,38.1,181600.0,26.0138,26.0548,25.9728,26.0138,181600.0
2005-07-28 09:50:00,38.1,38.14,37.92,38.0,108700.0,26.0138,26.0411,25.8909,25.9455,108700.0
2005-07-28 10:00:00,37.98,38.05,37.88,37.97,180000.0,25.9319,25.9797,25.8636,25.925,180000.0
2005-07-28 10:10:00,37.96,38.11,37.94,38.09,146800.0,25.9182,26.0206,25.9046,26.007,146800.0
2005-07-28 10:20:00,38.08,38.14,38.06,38.09,142700.0,26.0001,26.0411,25.9865,26.007,142700.0
2005-07-28 10:30:00,38.09,38.13,38.08,38.1,96400.0,26.007,26.0343,26.0001,26.0138,96400.0
2005-07-28 10:40:00,38.1,38.1,38.04,38.08,70200.0,26.0138,26.0138,25.9728,26.0001,70200.0
2005-07-28 10:50:00,38.06,38.1,38.0,38.09,62200.0,25.9865,26.0138,25.9455,26.007,62200.0
2005-07-28 11:00:00,38.1,38.1,37.95,38.01,163400.0,26.0138,26.0138,25.9114,25.9524,163400.0
2005-07-28 11:10:00,38.0,38.0,37.91,37.97,99400.0,25.9455,25.9455,25.8841,25.925,99400.0
2005-07-28 11:20:00,37.97,37.99,37.94,37.98,122000.0,25.925,25.9387,25.9046,25.9319,122000.0
2005-07-28 11:30:00,37.99,38.02,37.86,37.86,86500.0,25.9387,25.9592,25.8499,25.8499,86500.0
2005-07-28 11:40:00,37.87,37.99,37.86,37.96,70800.0,25.8568,25.9387,25.8499,25.9182,70800.0
2005-07-28 11:50:00,37.96,37.98,37.92,37.96,43100.0,25.9182,25.9319,25.8909,25.9182,43100.0
2005-07-28 12:00:00,37.95,37.99,37.95,37.98,60400.0,25.9114,25.9387,25.9114,25.9319,60400.0
2005-07-28 12:10:00,37.99,38.0,37.99,37.99,77000.0,25.9387,25.9455,25.9387,25.9387,77000.0
2005-07-28 12:20:00,38.0,38.09,37.99,38.06,100000.0,25.9455,26.007,25.9387,25.9865,100000.0
2005-07-28 12:30:00,38.06,38.07,38.0,38.07,80900.0,25.9865,25.9933,25.9455,25.9933,80900.0
2005-07-28 12:40:00,38.07,38.1,38.02,38.04,102000.0,25.9933,26.0138,25.9592,25.9728,102000.0
2005-07-28 12:50:00,38.05,38.07,38.03,38.03,80200.0,25.9797,25.9933,25.966,25.966,80200.0
2005-07-28 13:00:00,38.04,38.04,37.98,38.0,58000.0,25.9728,25.9728,25.9319,25.9455,58000.0
2005-07-28 13:10:00,38.0,38.04,37.97,38.0,54200.0,25.9455,25.9728,25.925,25.9455,54200.0
2005-07-28 13:20:00,38.0,38.05,37.98,38.02,74800.0,25.9455,25.9797,25.9319,25.9592,74800.0
2005-07-28 13:30:00,38.02,38.05,38.0,38.02,33000.0,25.9592,25.9797,25.9455,25.9592,33000.0
2005-07-28 13:40:00,38.03,38.1,38.0,38.1,78400.0,25.966,26.0138,25.9455,26.0138,78400.0
2005-07-28 13:50:00,38.1,38.1,38.01,38.04,59400.0,26.0138,26.0138,25.9524,25.9728,59400.0
2005-07-28 14:00:00,38.04,38.04,38.0,38.0,45100.0,25.9728,25.9728,25.9455,25.9455,45100.0
2005-07-28 14:10:00,38.0,38.02,38.0,38.0,42100.0,25.9455,25.9592,25.9455,25.9455,42100.0
2005-07-28 14:20:00,38.0,38.03,38.0,38.03,27100.0,25.9455,25.966,25.9455,25.966,27100.0
2005-07-28 14:30:00,38.03,38.08,38.02,38.05,39900.0,25.966,26.0001,25.9592,25.9797,39900.0
2005-07-28 14:40:00,38.04,38.04,38.0,38.03,28100.0,25.9728,25.9728,25.9455,25.966,28100.0
2005-07-28 14:50:00,38.03,38.05,38.02,38.03,24600.0,25.966,25.9797,25.9592,25.966,24600.0
2005-07-28 15:00:00,38.03,38.04,37.97,37.98,52700.0,25.966,25.9728,25.925,25.9319,52700.0
2005-07-28 15:10:00,37.99,38.05,37.97,37.98,42800.0,25.9387,25.9797,25.925,25.9319,42800.0
2005-07-28 15:20:00,37.98,37.99,37.91,37.98,68300.0,25.9319,25.9387,25.8841,25.9319,68300.0
2005-07-28 15:30:00,37.99,38.05,37.98,37.98,137400.0,25.9387,25.9797,25.9319,25.9319,137400.0
2005-07-28 15:40:00,37.99,38.01,37.97,38.01,127800.0,25.9387,25.9524,25.925,25.9524,127800.0
2005-07-28 15:50:00,38.0,38.03,37.96,37.97,147900.0,25.9455,25.966,25.9182,25.925,147900.0
2005-07-29 09:30:00,38.05,38.19,38.05,38.13,245100.0,25.9797,26.0753,25.9797,26.0343,245100.0
2005-07-29 09:40:00,38.13,38.3,38.03,38.05,178800.0,26.0343,26.1504,25.966,25.9797,178800.0
2005-07-29 09:50:00,38.08,38.21,38.05,38.16,114000.0,26.0001,26.0889,25.9797,26.0548,114000.0
2005-07-29 10:00:00,38.17,38.21,38.08,38.08,67100.0,26.0616,26.0889,26.0001,26.0001,67100.0
2005-07-29 10:10:00,38.09,38.18,38.05,38.09,84100.0,26.007,26.0684,25.9797,26.007,84100.0
2005-07-29 10:20:00,38.11,38.13,38.06,38.08,51600.0,26.0206,26.0343,25.9865,26.0001,51600.0
2005-07-29 10:30:00,38.08,38.12,38.02,38.09,94800.0,26.0001,26.0275,25.9592,26.007,94800.0
2005-07-29 10:40:00,38.09,38.19,38.02,38.18,136100.0,26.007,26.0753,25.9592,26.0684,136100.0
2005-07-29 10:50:00,38.2,38.33,38.19,38.3,157200.0,26.0821,26.1708,26.0753,26.1504,157200.0
2005-07-29 11:00:00,38.31,38.39,38.25,38.26,115300.0,26.1572,26.2118,26.1162,26.123,115300.0
2005-07-29 11:10:00,38.26,38.3,38.25,38.3,101900.0,26.123,26.1504,26.1162,26.1504,101900.0
2005-07-29 11:20:00,38.3,38.41,38.28,38.39,147100.0,26.1504,26.2255,26.1367,26.2118,147100.0
2005-07-29 11:30:00,38.4,38.43,38.32,38.32,77500.0,26.2186,26.2391,26.164,26.164,77500.0
2005-07-29 11:40:00,38.33,38.38,38.28,38.3,60000.0,26.1708,26.205,26.1367,26.1504,60000.0
2005-07-29 11:50:00,38.3,38.32,38.26,38.3,42400.0,26.1504,26.164,26.123,26.1504,42400.0
2005-07-29 12:00:00,38.31,38.33,38.3,38.3,39000.0,26.1572,26.1708,26.1504,26.1504,39000.0
2005-07-29 12:10:00,38.3,38.33,38.25,38.33,69700.0,26.1504,26.1708,26.1162,26.1708,69700.0
2005-07-29 12:20:00,38.33,38.33,38.2,38.2,40700.0,26.1708,26.1708,26.0821,26.0821,40700.0
2005-07-29 12:30:00,38.2,38.21,38.16,38.19,38900.0,26.0821,26.0889,26.0548,26.0753,38900.0
2005-07-29 12:40:00,38.19,38.26,38.15,38.15,103000.0,26.0753,26.123,26.0479,26.0479,103000.0
2005-07-29 12:50:00,38.15,38.2,38.14,38.2,54900.0,26.0479,26.0821,26.0411,26.0821,54900.0
2005-07-29 13:00:00,38.19,38.2,38.17,38.19,22700.0,26.0753,26.0821,26.0616,26.0753,22700.0
2005-07-29 13:10:00,38.19,38.21,38.16,38.17,34400.0,26.0753,26.0889,26.0548,26.0616,34400.0
2005-07-29 13:20:00,38.18,38.18,38.13,38.14,39900.0,26.0684,26.0684,26.0343,26.0411,39900.0
2005-07-29 13:30:00,38.13,38.14,38.04,38.07,90100.0,26.0343,26.0411,25.9728,25.9933,90100.0
2005-07-29 13:40:00,38.07,38.1,38.06,38.08,21300.0,25.9933,26.0138,25.9865,26.0001,21300.0
2005-07-29 13:50:00,38.08,38.09,38.05,38.07,68900.0,26.0001,26.007,25.9797,25.9933,68900.0
2005-07-29 14:00:00,38.07,38.13,38.06,38.12,108800.0,25.9933,26.0343,25.9865,26.0275,108800.0
2005-07-29 14:10:00,38.12,38.15,38.07,38.12,72200.0,26.0275,26.0479,25.9933,26.0275,72200.0
2005-07-29 14:20:00,38.12,38.13,38.1,38.11,49700.0,26.0275,26.0343,26.0138,26.0206,49700.0
2005-07-29 14:30:00,38.1,38.16,38.07,38.07,33700.0,26.0138,26.0548,25.9933,25.9933,33700.0
2005-07-29 14:40:00,38.07,38.11,38.07,38.08,90800.0,25.9933,26.0206,25.9933,26.0001,90800.0
2005-07-29 14:50:00,38.08,38.09,37.97,38.03,83200.0,26.0001,26.007,25.925,25.966,83200.0
2005-07-29 15:00:00,38.04,38.04,37.81,37.82,144100.0,25.9728,25.9728,25.8158,25.8226,144100.0
2005-07-29 15:10:00,37.83,37.86,37.75,37.77,249600.0,25.8295,25.8499,25.7748,25.7885,249600.0
2005-07-29 15:20:00,37.78,37.81,37.69,37.7,152100.0,25.7953,25.8158,25.7339,25.7407,152100.0
2005-07-29 15:30:00,37.68,37.72,37.64,37.69,196400.0,25.727,25.7543,25.6997,25.7339,196400.0
2005-07-29 15:40:00,37.68,37.7,37.52,37.66,204300.0,25.727,25.7407,25.6178,25.7134,204300.0
2005-07-29 15:50:00,37.66,37.66,37.52,37.58,250400.0,25.7134,25.7134,25.6178,25.6588,250400.0
2005-08-01 09:30:00,37.91,38.06,37.8,37.95,282300.0,25.8841,25.9865,25.809,25.9114,282300.0
2005-08-01 09:40:00,37.94,38.0,37.85,37.96,153900.0,25.9046,25.9455,25.8431,25.9182,153900.0
2005-08-01 09:50:00,37.95,38.0,37.94,37.96,102900.0,25.9114,25.9455,25.9046,25.9182,102900.0
2005-08-01 10:00:00,37.96,38.03,37.87,37.88,105100.0,25.9182,25.966,25.8568,25.8636,105100.0
2005-08-01 10:10:00,37.87,37.88,37.79,37.86,132500.0,25.8568,25.8636,25.8021,25.8499,132500.0
2005-08-01 10:20:00,37.86,37.9,37.8,37.86,81900.0,25.8499,25.8772,25.809,25.8499,81900.0
2005-08-01 10:30:00,37.86,37.87,37.71,37.73,72100.0,25.8499,25.8568,25.7475,25.7612,72100.0
2005-08-01 10:40:00,37.74,37.77,37.64,37.7,108100.0,25.768,25.7885,25.6997,25.7407,108100.0
2005-08-01 10:50:00,37.7,37.77,37.66,37.74,113900.0,25.7407,25.7885,25.7134,25.768,113900.0
2005-08-01 11:00:00,37.74,37.75,37.62,37.63,69200.0,25.768,25.7748,25.6861,25.6929,69200.0
2005-08-01 11:10:00,37.63,37.66,37.55,37.57,92200.0,25.6929,25.7134,25.6383,25.6519,92200.0
2005-08-01 11:20:00,37.56,37.64,37.56,37.58,77100.0,25.6451,25.6997,25.6451,25.6588,77100.0
2005-08-01 11:30:00,37.58,37.6,37.55,37.58,50100.0,25.6588,25.6724,25.6383,25.6588,50100.0
2005-08-01 11:40:00,37.57,37.66,37.55,37.62,52100.0,25.6519,25.7134,25.6383,25.6861,52100.0
2005-08-01 11:50:00,37.62,37.69,37.61,37.69,33600.0,25.6861,25.7339,25.6792,25.7339,33600.0
2005-08-01 12:00:00,37.69,37.74,37.65,37.66,68800.0,25.7339,25.768,25.7066,25.7134,68800.0
2005-08-01 12:10:00,37.65,37.66,37.6,37.61,58400.0,25.7066,25.7134,25.6724,25.6792,58400.0
2005-08-01 12:20:00,37.61,37.61,37.43,37.48,78400.0,25.6792,25.6792,25.5563,25.5905,78400.0
2005-08-01 12:30:00,37.48,37.62,37.46,37.61,82200.0,25.5905,25.6861,25.5768,25.6792,82200.0
2005-08-01 12:40:00,37.61,37.62,37.57,37.59,36600.0,25.6792,25.6861,25.6519,25.6656,36600.0
2005-08-01 12:50:00,37.58,37.61,37.55,37.57,24800.0,25.6588,25.6792,25.6383,25.6519,24800.0
2005-08-01 13:00:00,37.56,37.58,37.47,37.49,37600.0,25.6451,25.6588,25.5837,25.5973,37600.0
2005-08-01 13:10:00,37.48,37.58,37.48,37.56,63200.0,25.5905,25.6588,25.5905,25.6451,63200.0
2005-08-01 13:20:00,37.56,37.59,37.54,37.59,55600.0,25.6451,25.6656,25.6314,25.6656,55600.0
2005-08-01 13:30:00,37.58,37.69,37.57,37.63,86000.0,25.6588,25.7339,25.6519,25.6929,86000.0
2005-08-01 13:40:00,37.62,37.62,37.56,37.58,36300.0,25.6861,25.6861,25.6451,25.6588,36300.0
2005-08-01 13:50:00,37.58,37.65,37.55,37.63,41600.0,25.6588,25.7066,25.6383,25.6929,41600.0
2005-08-01 14:00:00,37.63,37.71,37.63,37.67,43200.0,25.6929,25.7475,25.6929,25.7202,43200.0
2005-08-01 14:10:00,37.68,37.72,37.62,37.63,57300.0,25.727,25.7543,25.6861,25.6929,57300.0
2005-08-01 14:20:00,37.62,37.68,37.6,37.67,90900.0,25.6861,25.727,25.6724,25.7202,90900.0
2005-08-01 14:30:00,37.66,37.75,37.66,37.75,58400.0,25.7134,25.7748,25.7134,25.7748,58400.0
2005-08-01 14:40:00,37.74,37.75,37.7,37.71,48200.0,25.768,25.7748,25.7407,25.7475,48200.0
2005-08-01 14:50:00,37.71,37.74,37.71,37.71,41400.0,25.7475,25.768,25.7475,25.7475,41400.0
2005-08-01 15:00:00,37.71,37.77,37.7,37.76,103300.0,25.7475,25.7885,25.7407,25.7817,103300.0
2005-08-01 15:10:00,37.76,37.77,37.7,37.71,81500.0,25.7817,25.7885,25.7407,25.7475,81500.0
2005-08-01 15:20:00,37.71,37.71,37.65,37.66,74200.0,25.7475,25.7475,25.7066,25.7134,74200.0
2005-08-01 15:30:00,37.66,37.67,37.63,37.65,69000.0,25.7134,25.7202,25.6929,25.7066,69000.0
2005-08-01 15:40:00,37.65,37.65,37.53,37.56,116200.0,25.7066,25.7066,25.6246,25.6451,116200.0
2005-08-01 15:50:00,37.58,37.61,37.53,37.56,215400.0,25.6588,25.6792,25.6246,25.6451,215400.0
2005-08-02 09:30:00,37.65,37.94,37.65,37.92,228400.0,25.7066,25.9046,25.7066,25.8909,228400.0
2005-08-02 09:40:00,37.93,38.09,37.9,37.96,212500.0,25.8977,26.007,25.8772,25.9182,212500.0
2005-08-02 09:50:00,37.96,38.03,37.92,38.0,140600.0,25.9182,25.966,25.8909,25.9455,140600.0
2005-08-02 10:00:00,38.01,38.03,37.92,37.94,137100.0,25.9524,25.966,25.8909,25.9046,137100.0
2005-08-02 10:10:00,37.95,37.98,37.91,37.92,96600.0,25.9114,25.9319,25.8841,25.8909,96600.0
2005-08-02 10:20:00,37.92,38.0,37.92,37.97,98700.0,25.8909,25.9455,25.8909,25.925,98700.0
2005-08-02 10:30:00,37.98,38.02,37.96,38.01,79600.0,25.9319,25.9592,25.9182,25.9524,79600.0
2005-08-02 10:40:00,38.02,38.08,38.0,38.0,68100.0,25.9592,26.0001,25.9455,25.9455,68100.0
2005-08-02 10:50:00,38.0,38.04,37.9,38.02,63000.0,25.9455,25.9728,25.8772,25.9592,63000.0
2005-08-02 11:00:00,38.03,38.17,38.02,38.16,126200.0,25.966,26.0616,25.9592,26.0548,126200.0
2005-08-02 11:10:00,38.1,38.15,38.05,38.15,76300.0,26.0138,26.0479,25.9797,26.0479,76300.0
2005-08-02 11:20:00,38.15,38.18,38.12,38.18,79400.0,26.0479,26.0684,26.0275,26.0684,79400.0
2005-08-02 11:30:00,38.18,38.39,38.16,38.38,142600.0,26.0684,26.2118,26.0548,26.205,142600.0
2005-08-02 11:40:00,38.37,38.59,38.36,38.57,257000.0,26.1982,26.3484,26.1913,26.3347,257000.0
2005-08-02 11:50:00,38.56,38.68,38.54,38.59,182300.0,26.3279,26.4098,26.3142,26.3484,182300.0
2005-08-02 12:00:00,38.59,38.59,38.46,38.53,80200.0,26.3484,26.3484,26.2596,26.3074,80200.0
2005-08-02 12:10:00,38.53,38.54,38.41,38.42,41800.0,26.3074,26.3142,26.2255,26.2323,41800.0
2005-08-02 12:20:00,38.44,38.46,38.4,38.43,94200.0,26.2459,26.2596,26.2186,26.2391,94200.0
2005-08-02 12:30:00,38.43,38.47,38.39,38.47,71500.0,26.2391,26.2664,26.2118,26.2664,71500.0
2005-08-02 12:40:00,38.45,38.47,38.37,38.46,179600.0,26.2528,26.2664,26.1982,26.2596,179600.0
2005-08-02 12:50:00,38.44,38.46,38.34,38.34,55800.0,26.2459,26.2596,26.1777,26.1777,55800.0
2005-08-02 13:00:00,38.34,38.34,38.26,38.27,52600.0,26.1777,26.1777,26.123,26.1299,52600.0
2005-08-02 13:10:00,38.28,38.29,38.25,38.27,40600.0,26.1367,26.1435,26.1162,26.1299,40600.0
2005-08-02 13:20:00,38.27,38.28,38.25,38.25,34800.0,26.1299,26.1367,26.1162,26.1162,34800.0
2005-08-02 13:30:00,38.25,38.36,37.44,38.33,52600.0,26.1162,26.1913,25.5632,26.1708,52600.0
2005-08-02 13:40:00,38.34,38.35,38.28,38.29,51300.0,26.1777,26.1845,26.1367,26.1435,51300.0
2005-08-02 13:50:00,38.29,38.3,38.26,38.27,57300.0,26.1435,26.1504,26.123,26.1299,57300.0
2005-08-02 14:00:00,38.28,38.35,38.27,38.34,53500.0,26.1367,26.1845,26.1299,26.1777,53500.0
2005-08-02 14:10:00,38.35,38.42,38.34,38.37,62700.0,26.1845,26.2323,26.1777,26.1982,62700.0
2005-08-02 14:20:00,38.38,38.4,38.36,38.39,40500.0,26.205,26.2186,26.1913,26.2118,40500.0
2005-08-02 14:30:00,38.39,38.44,38.38,38.43,63600.0,26.2118,26.2459,26.205,26.2391,63600.0
2005-08-02 14:40:00,38.42,38.42,38.35,38.36,68800.0,26.2323,26.2323,26.1845,26.1913,68800.0
2005-08-02 14:50:00,38.35,38.37,38.28,38.29,48900.0,26.1845,26.1982,26.1367,26.1435,48900.0
2005-08-02 15:00:00,38.29,38.3,38.28,38.28,69100.0,26.1435,26.1504,26.1367,26.1367,69100.0
2005-08-02 15:10:00,38.27,38.27,38.24,38.27,72300.0,26.1299,26.1299,26.1094,26.1299,72300.0
2005-08-02 15:20:00,38.27,38.27,38.19,38.2,74100.0,26.1299,26.1299,26.0753,26.0821,74100.0
2005-08-02 15:30:00,38.21,38.22,38.16,38.17,72400.0,26.0889,26.0957,26.0548,26.0616,72400.0
2005-08-02 15:40:00,38.17,38.19,38.14,38.14,103600.0,26.0616,26.0753,26.0411,26.0411,103600.0
2005-08-02 15:50:00,38.15,38.19,38.07,38.14,225600.0,26.0479,26.0753,25.9933,26.0411,225600.0
2005-08-03 09:30:00,38.65,38.86,38.65,38.86,305600.0,26.3893,26.5327,26.3893,26.5327,305600.0
2005-08-03 09:40:00,38.86,38.87,38.66,38.79,157000.0,26.5327,26.5395,26.3962,26.4849,157000.0
2005-08-03 09:50:00,38.77,38.83,38.72,38.82,287900.0,26.4713,26.5122,26.4371,26.5054,287900.0
2005-08-03 10:00:00,38.82,38.88,38.79,38.8,150500.0,26.5054,26.5464,26.4849,26.4917,150500.0
2005-08-03 10:10:00,38.81,38.85,38.77,38.8,182700.0,26.4986,26.5259,26.4713,26.4917,182700.0
2005-08-03 10:20:00,38.8,38.85,38.77,38.82,162400.0,26.4917,26.5259,26.4713,26.5054,162400.0
2005-08-03 10:30:00,38.81,38.91,38.8,38.9,139400.0,26.4986,26.5669,26.4917,26.56,139400.0
2005-08-03 10:40:00,38.89,38.98,38.89,38.98,132300.0,26.5532,26.6146,26.5532,26.6146,132300.0
2005-08-03 10:50:00,38.98,39.11,38.96,39.1,251000.0,26.6146,26.7034,26.601,26.6966,251000.0
2005-08-03 11:00:00,39.1,39.12,39.04,39.11,177800.0,26.6966,26.7102,26.6556,26.7034,177800.0
2005-08-03 11:10:00,39.11,39.32,39.1,39.32,242800.0,26.7034,26.8468,26.6966,26.8468,242800.0
2005-08-03 11:20:00,39.32,39.43,39.3,39.42,200200.0,26.8468,26.9219,26.8331,26.9151,200200.0
2005-08-03 11:30:00,39.42,39.42,39.27,39.3,182700.0,26.9151,26.9151,26.8127,26.8331,182700.0
2005-08-03 11:40:00,39.3,39.43,39.29,39.36,261500.0,26.8331,26.9219,26.8263,26.8741,261500.0
2005-08-03 11:50:00,39.35,39.43,39.34,39.39,160800.0,26.8673,26.9219,26.8604,26.8946,160800.0
2005-08-03 12:00:00,39.38,39.49,39.34,39.48,227500.0,26.8878,26.9629,26.8604,26.956,227500.0
2005-08-03 12:10:00,39.48,39.7,39.46,39.67,288200.0,26.956,27.1062,26.9424,27.0858,288200.0
2005-08-03 12:20:00,39.69,39.69,39.59,39.65,191500.0,27.0994,27.0994,27.0311,27.0721,191500.0
2005-08-03 12:30:00,39.67,39.75,39.66,39.74,170700.0,27.0858,27.1404,27.0789,27.1336,170700.0
2005-08-03 12:40:00,39.74,39.8,39.71,39.71,148900.0,27.1336,27.1745,27.1131,27.1131,148900.0
2005-08-03 12:50:00,39.7,39.72,39.62,39.67,108300.0,27.1062,27.1199,27.0516,27.0858,108300.0
2005-08-03 13:00:00,39.68,39.86,39.68,39.84,166500.0,27.0926,27.2155,27.0926,27.2018,166500.0
2005-08-03 13:10:00,39.85,39.97,39.82,39.97,176000.0,27.2087,27.2906,27.1882,27.2906,176000.0
2005-08-03 13:20:00,39.98,40.0,39.92,39.97,143500.0,27.2974,27.3111,27.2565,27.2906,143500.0
2005-08-03 13:30:00,39.97,40.07,39.97,40.02,298400.0,27.2906,27.3589,27.2906,27.3247,298400.0
2005-08-03 13:40:00,40.03,40.2,39.98,40.16,213500.0,27.3316,27.4476,27.2974,27.4203,213500.0
2005-08-03 13:50:00,40.17,40.27,40.12,40.27,245000.0,27.4272,27.4954,27.393,27.4954,245000.0
2005-08-03 14:00:00,40.27,40.27,40.17,40.2,169800.0,27.4954,27.4954,27.4272,27.4476,169800.0
2005-08-03 14:10:00,40.22,40.23,40.12,40.13,129000.0,27.4613,27.4681,27.393,27.3998,129000.0
2005-08-03 14:20:00,40.14,40.16,40.02,40.02,159800.0,27.4067,27.4203,27.3247,27.3247,159800.0
2005-08-03 14:30:00,40.03,40.1,39.87,40.05,296700.0,27.3316,27.3794,27.2223,27.3452,296700.0
2005-08-03 14:40:00,40.05,40.19,40.04,40.19,171400.0,27.3452,27.4408,27.3384,27.4408,171400.0
2005-08-03 14:50:00,40.19,40.21,40.11,40.19,139300.0,27.4408,27.4545,27.3862,27.4408,139300.0
2005-08-03 15:00:00,40.2,40.26,40.18,40.23,179400.0,27.4476,27.4886,27.434,27.4681,179400.0
2005-08-03 15:10:00,40.23,40.24,40.14,40.21,131400.0,27.4681,27.4749,27.4067,27.4545,131400.0
2005-08-03 15:20:00,40.22,40.26,40.18,40.18,185200.0,27.4613,27.4886,27.434,27.434,185200.0
2005-08-03 15:30:00,40.19,40.19,40.09,40.15,221600.0,27.4408,27.4408,27.3725,27.4135,221600.0
2005-08-03 15:40:00,40.16,40.23,40.12,40.23,183800.0,27.4203,27.4681,27.393,27.4681,183800.0
2005-08-03 15:50:00,40.23,40.26,40.16,40.19,497400.0,27.4681,27.4886,27.4203,27.4408,497400.0
2005-08-04 09:30:00,40.3,40.6,40.25,40.56,421800.0,27.5159,27.7207,27.4818,27.6934,421800.0
2005-08-04 09:40:00,40.57,40.57,40.18,40.32,392100.0,27.7003,27.7003,27.434,27.5296,392100.0
2005-08-04 09:50:00,40.32,40.34,40.05,40.07,251200.0,27.5296,27.5432,27.3452,27.3589,251200.0
2005-08-04 10:00:00,40.08,40.19,39.93,39.94,268200.0,27.3657,27.4408,27.2633,27.2701,268200.0
2005-08-04 10:10:00,39.95,40.04,39.89,40.01,268200.0,27.2769,27.3384,27.236,27.3179,268200.0
2005-08-04 10:20:00,40.01,40.25,40.01,40.12,167000.0,27.3179,27.4818,27.3179,27.393,167000.0
2005-08-04 10:30:00,40.16,40.33,40.12,40.31,182200.0,27.4203,27.5364,27.393,27.5227,182200.0
2005-08-04 10:40:00,40.34,40.35,40.27,40.3,177700.0,27.5432,27.5501,27.4954,27.5159,177700.0
2005-08-04 10:50:00,40.3,40.34,40.27,40.32,120700.0,27.5159,27.5432,27.4954,27.5296,120700.0
2005-08-04 11:00:00,40.32,40.38,40.3,40.34,170100.0,27.5296,27.5705,27.5159,27.5432,170100.0
2005-08-04 11:10:00,40.34,40.42,40.3,40.35,172200.0,27.5432,27.5978,27.5159,27.5501,172200.0
2005-08-04 11:20:00,40.35,40.4,40.31,40.36,85100.0,27.5501,27.5842,27.5227,27.5569,85100.0
2005-08-04 11:30:00,40.35,40.35,40.05,40.06,204000.0,27.5501,27.5501,27.3452,27.352,204000.0
2005-08-04 11:40:00,40.06,40.18,40.0,40.05,169300.0,27.352,27.434,27.3111,27.3452,169300.0
2005-08-04 11:50:00,40.06,40.15,40.01,40.05,120600.0,27.352,27.4135,27.3179,27.3452,120600.0
2005-08-04 12:00:00,40.04,40.07,39.95,40.01,107800.0,27.3384,27.3589,27.2769,27.3179,107800.0
2005-08-04 12:10:00,40.01,40.03,39.93,39.93,72700.0,27.3179,27.3316,27.2633,27.2633,72700.0
2005-08-04 12:20:00,39.93,39.93,39.81,39.84,107800.0,27.2633,27.2633,27.1814,27.2018,107800.0
2005-08-04 12:30:00,39.83,39.84,39.76,39.77,187600.0,27.195,27.2018,27.1472,27.154,187600.0
2005-08-04 12:40:00,39.77,40.05,39.76,40.05,171700.0,27.154,27.3452,27.1472,27.3452,171700.0
2005-08-04 12:50:00,40.05,40.18,40.05,40.15,148200.0,27.3452,27.434,27.3452,27.4135,148200.0
2005-08-04 13:00:00,40.13,40.15,39.96,39.97,111800.0,27.3998,27.4135,27.2838,27.2906,111800.0
2005-08-04 13:10:00,39.97,40.04,39.96,40.03,55300.0,27.2906,27.3384,27.2838,27.3316,55300.0
2005-08-04 13:20:00,40.03,40.05,39.93,39.97,61500.0,27.3316,27.3452,27.2633,27.2906,61500.0
2005-08-04 13:30:00,39.97,39.98,39.85,39.85,50400.0,27.2906,27.2974,27.2087,27.2087,50400.0
2005-08-04 13:40:00,39.85,39.89,39.8,39.84,86300.0,27.2087,27.236,27.1745,27.2018,86300.0
2005-08-04 13:50:00,39.84,39.87,39.75,39.78,62800.0,27.2018,27.2223,27.1404,27.1609,62800.0
2005-08-04 14:00:00,39.78,40.03,39.78,40.01,116500.0,27.1609,27.3316,27.1609,27.3179,116500.0
2005-08-04 14:10:00,40.03,40.03,39.93,39.94,48700.0,27.3316,27.3316,27.2633,27.2701,48700.0
2005-08-04 14:20:00,39.94,39.94,39.86,39.88,61500.0,27.2701,27.2701,27.2155,27.2291,61500.0
2005-08-04 14:30:00,39.88,39.9,39.8,39.83,72600.0,27.2291,27.2428,27.1745,27.195,72600.0
2005-08-04 14:40:00,39.82,39.91,39.82,39.91,62900.0,27.1882,27.2496,27.1882,27.2496,62900.0
2005-08-04 14:50:00,39.9,39.9,39.69,39.7,133800.0,27.2428,27.2428,27.0994,27.1062,133800.0
2005-08-04 15:00:00,39.7,39.7,39.61,39.62,158100.0,27.1062,27.1062,27.0448,27.0516,158100.0
2005-08-04 15:10:00,39.62,39.62,39.5,39.57,150900.0,27.0516,27.0516,26.9697,27.0175,150900.0
2005-08-04 15:20:00,39.6,39.7,39.6,39.69,101800.0,27.038,27.1062,27.038,27.0994,101800.0
2005-08-04 15:30:00,39.69,39.7,39.55,39.55,107600.0,27.0994,27.1062,27.0038,27.0038,107600.0
2005-08-04 15:40:00,39.55,39.59,39.53,39.56,150300.0,27.0038,27.0311,26.9902,27.0107,150300.0
2005-08-04 15:50:00,39.55,39.56,39.5,39.55,334000.0,27.0038,27.0107,26.9697,27.0038,334000.0
2005-08-05 09:30:00,39.75,39.75,39.58,39.65,198600.0,27.1404,27.1404,27.0243,27.0721,198600.0
2005-08-05 09:40:00,39.67,39.77,39.6,39.6,96300.0,27.0858,27.154,27.038,27.038,96300.0
2005-08-05 09:50:00,39.61,39.62,39.36,39.37,132700.0,27.0448,27.0516,26.8741,26.8809,132700.0
2005-08-05 10:00:00,39.37,39.46,39.32,39.4,105300.0,26.8809,26.9424,26.8468,26.9014,105300.0
2005-08-05 10:10:00,39.41,39.57,39.39,39.48,71400.0,26.9082,27.0175,26.8946,26.956,71400.0
2005-08-05 10:20:00,39.48,39.66,39.44,39.49,101800.0,26.956,27.0789,26.9287,26.9629,101800.0
2005-08-05 10:30:00,39.5,39.59,39.49,39.53,41400.0,26.9697,27.0311,26.9629,26.9902,41400.0
2005-08-05 10:40:00,39.53,39.85,39.53,39.72,210200.0,26.9902,27.2087,26.9902,27.1199,210200.0
2005-08-05 10:50:00,39.72,39.72,39.61,39.7,72400.0,27.1199,27.1199,27.0448,27.1062,72400.0
2005-08-05 11:00:00,39.7,39.83,39.7,39.8,141600.0,27.1062,27.195,27.1062,27.1745,141600.0
2005-08-05 11:10:00,39.8,39.8,39.48,39.48,86200.0,27.1745,27.1745,26.956,26.956,86200.0
2005-08-05 11:20:00,39.49,39.54,39.46,39.47,101800.0,26.9629,26.997,26.9424,26.9492,101800.0
2005-08-05 11:30:00,39.47,39.47,39.44,39.46,63100.0,26.9492,26.9492,26.9287,26.9424,63100.0
2005-08-05 11:40:00,39.45,39.46,39.36,39.36,44200.0,26.9356,26.9424,26.8741,26.8741,44200.0
2005-08-05 11:50:00,39.36,39.36,39.12,39.17,116100.0,26.8741,26.8741,26.7102,26.7444,116100.0
2005-08-05 12:00:00,39.18,39.23,39.14,39.18,83900.0,26.7512,26.7853,26.7239,26.7512,83900.0
2005-08-05 12:10:00,39.18,39.18,39.05,39.06,128200.0,26.7512,26.7512,26.6624,26.6693,128200.0
2005-08-05 12:20:00,39.06,39.12,39.02,39.12,59400.0,26.6693,26.7102,26.642,26.7102,59400.0
2005-08-05 12:30:00,39.11,39.24,39.1,39.24,61200.0,26.7034,26.7922,26.6966,26.7922,61200.0
2005-08-05 12:40:00,39.25,39.27,39.2,39.21,50700.0,26.799,26.8127,26.7649,26.7717,50700.0
2005-08-05 12:50:00,39.21,39.22,39.19,39.22,12600.0,26.7717,26.7785,26.758,26.7785,12600.0
2005-08-05 13:00:00,39.21,39.24,39.21,39.22,24100.0,26.7717,26.7922,26.7717,26.7785,24100.0
2005-08-05 13:10:00,39.23,39.31,39.23,39.28,52300.0,26.7853,26.84,26.7853,26.8195,52300.0
2005-08-05 13:20:00,39.28,39.29,39.21,39.24,56500.0,26.8195,26.8263,26.7717,26.7922,56500.0
2005-08-05 13:30:00,39.22,39.28,39.2,39.21,80700.0,26.7785,26.8195,26.7649,26.7717,80700.0
2005-08-05 13:40:00,39.2,39.21,39.08,39.08,101700.0,26.7649,26.7717,26.6829,26.6829,101700.0
2005-08-05 13:50:00,39.07,39.09,39.03,39.04,56700.0,26.6761,26.6898,26.6488,26.6556,56700.0
2005-08-05 14:00:00,39.05,39.08,38.97,38.97,118500.0,26.6624,26.6829,26.6078,26.6078,118500.0
2005-08-05 14:10:00,38.97,38.98,38.91,38.95,79900.0,26.6078,26.6146,26.5669,26.5942,79900.0
2005-08-05 14:20:00,38.95,38.98,38.95,38.97,47400.0,26.5942,26.6146,26.5942,26.6078,47400.0
2005-08-05 14:30:00,38.96,39.14,38.96,39.09,80900.0,26.601,26.7239,26.601,26.6898,80900.0
2005-08-05 14:40:00,39.09,39.1,38.96,38.97,114500.0,26.6898,26.6966,26.601,26.6078,114500.0
2005-08-05 14:50:00,38.98,39.01,38.93,38.93,121200.0,26.6146,26.6351,26.5805,26.5805,121200.0
2005-08-05 15:00:00,38.94,38.97,38.88,38.91,97100.0,26.5873,26.6078,26.5464,26.5669,97100.0
2005-08-05 15:10:00,38.91,38.94,38.88,38.93,55500.0,26.5669,26.5873,26.5464,26.5805,55500.0
2005-08-05 15:20:00,38.93,39.04,38.92,39.0,71700.0,26.5805,26.6556,26.5737,26.6283,71700.0
2005-08-05 15:30:00,39.01,39.18,39.01,39.17,116100.0,26.6351,26.7512,26.6351,26.7444,116100.0
2005-08-05 15:40:00,39.16,39.18,39.1,39.14,104500.0,26.7375,26.7512,26.6966,26.7239,104500.0
2005-08-05 15:50:00,39.14,39.19,39.13,39.18,179400.0,26.7239,26.758,26.7171,26.7512,179400.0
2005-08-08 09:30:00,39.16,39.6,38.99,39.6,156900.0,26.7375,27.038,26.6215,27.038,156900.0
2005-08-08 09:40:00,39.6,39.67,39.36,39.52,166700.0,27.038,27.0858,26.8741,26.9833,166700.0
2005-08-08 09:50:00,39.51,39.52,39.38,39.38,112700.0,26.9765,26.9833,26.8878,26.8878,112700.0
2005-08-08 10:00:00,39.39,39.7,39.38,39.66,105900.0,26.8946,27.1062,26.8878,27.0789,105900.0
2005-08-08 10:10:00,39.66,39.7,39.54,39.7,79500.0,27.0789,27.1062,26.997,27.1062,79500.0
2005-08-08 10:20:00,39.7,39.89,39.65,39.88,143600.0,27.1062,27.236,27.0721,27.2291,143600.0
2005-08-08 10:30:00,39.88,39.9,39.78,39.81,158500.0,27.2291,27.2428,27.1609,27.1814,158500.0
2005-08-08 10:40:00,39.81,39.83,39.6,39.64,210900.0,27.1814,27.195,27.038,27.0653,210900.0
2005-08-08 10:50:00,39.65,39.68,39.61,39.65,65500.0,27.0721,27.0926,27.0448,27.0721,65500.0
2005-08-08 11:00:00,39.65,39.72,39.64,39.7,60500.0,27.0721,27.1199,27.0653,27.1062,60500.0
2005-08-08 11:10:00,39.7,39.72,39.65,39.65,57000.0,27.1062,27.1199,27.0721,27.0721,57000.0
2005-08-08 11:20:00,39.67,39.67,39.54,39.64,44400.0,27.0858,27.0858,26.997,27.0653,44400.0
2005-08-08 11:30:00,39.64,39.65,39.59,39.64,55900.0,27.0653,27.0721,27.0311,27.0653,55900.0
2005-08-08 11:40:00,39.63,39.64,39.54,39.55,58900.0,27.0585,27.0653,26.997,27.0038,58900.0
2005-08-08 11:50:00,39.56,39.56,39.44,39.45,104900.0,27.0107,27.0107,26.9287,26.9356,104900.0
2005-08-08 12:00:00,39.46,39.47,39.4,39.4,54900.0,26.9424,26.9492,26.9014,26.9014,54900.0
2005-08-08 12:10:00,39.4,39.41,39.31,39.37,64300.0,26.9014,26.9082,26.84,26.8809,64300.0
2005-08-08 12:20:00,39.37,39.4,39.3,39.32,40100.0,26.8809,26.9014,26.8331,26.8468,40100.0
2005-08-08 12:30:00,39.32,39.65,39.31,39.33,53200.0,26.8468,27.0721,26.84,26.8536,53200.0
2005-08-08 12:40:00,39.35,39.4,39.3,39.37,41300.0,26.8673,26.9014,26.8331,26.8809,41300.0
2005-08-08 12:50:00,39.37,39.39,39.26,39.27,28700.0,26.8809,26.8946,26.8058,26.8127,28700.0
2005-08-08 13:00:00,39.26,39.28,39.14,39.14,53200.0,26.8058,26.8195,26.7239,26.7239,53200.0
2005-08-08 13:10:00,39.15,39.16,39.05,39.12,73800.0,26.7307,26.7375,26.6624,26.7102,73800.0
2005-08-08 13:20:00,39.13,39.13,39.06,39.07,34000.0,26.7171,26.7171,26.6693,26.6761,34000.0
2005-08-08 13:30:00,39.07,39.17,39.07,39.15,56000.0,26.6761,26.7444,26.6761,26.7307,56000.0
2005-08-08 13:40:00,39.15,39.24,39.15,39.2,43900.0,26.7307,26.7922,26.7307,26.7649,43900.0
2005-08-08 13:50:00,39.2,39.21,39.04,39.05,38900.0,26.7649,26.7717,26.6556,26.6624,38900.0
2005-08-08 14:00:00,39.05,39.05,39.0,39.0,110300.0,26.6624,26.6624,26.6283,26.6283,110300.0
2005-08-08 14:10:00,39.01,39.01,38.88,38.89,219900.0,26.6351,26.6351,26.5464,26.5532,219900.0
2005-08-08 14:20:00,38.9,38.94,38.88,38.88,79800.0,26.56,26.5873,26.5464,26.5464,79800.0
2005-08-08 14:30:00,38.89,38.94,38.87,38.91,45200.0,26.5532,26.5873,26.5395,26.5669,45200.0
2005-08-08 14:40:00,38.92,38.96,38.87,38.92,65400.0,26.5737,26.601,26.5395,26.5737,65400.0
2005-08-08 14:50:00,38.93,39.05,38.91,39.04,69000.0,26.5805,26.6624,26.5669,26.6556,69000.0
2005-08-08 15:00:00,39.04,39.07,38.99,39.02,75000.0,26.6556,26.6761,26.6215,26.642,75000.0
2005-08-08 15:10:00,39.02,39.08,38.97,38.97,69900.0,26.642,26.6829,26.6078,26.6078,69900.0
2005-08-08 15:20:00,38.97,38.98,38.89,38.95,71300.0,26.6078,26.6146,26.5532,26.5942,71300.0
2005-08-08 15:30:00,38.95,39.05,38.95,39.0,83100.0,26.5942,26.6624,26.5942,26.6283,83100.0
2005-08-08 15:40:00,39.0,39.02,38.94,38.95,88100.0,26.6283,26.642,26.5873,26.5942,88100.0
2005-08-08 15:50:00,38.95,39.0,38.95,38.96,212400.0,26.5942,26.6283,26.5942,26.601,212400.0
2005-08-09 09:30:00,38.94,38.95,38.68,38.72,174600.0,26.5873,26.5942,26.4098,26.4371,174600.0
2005-08-09 09:40:00,38.75,38.85,38.74,38.85,112500.0,26.4576,26.5259,26.4508,26.5259,112500.0
2005-08-09 09:50:00,38.85,38.88,38.76,38.79,173300.0,26.5259,26.5464,26.4644,26.4849,173300.0
2005-08-09 10:00:00,38.8,38.94,38.77,38.94,130000.0,26.4917,26.5873,26.4713,26.5873,130000.0
2005-08-09 10:10:00,38.94,38.99,38.92,38.97,155000.0,26.5873,26.6215,26.5737,26.6078,155000.0
2005-08-09 10:20:00,38.97,39.13,38.97,39.13,146300.0,26.6078,26.7171,26.6078,26.7171,146300.0
2005-08-09 10:30:00,39.13,39.19,39.01,39.02,84600.0,26.7171,26.758,26.6351,26.642,84600.0
2005-08-09 10:40:00,39.02,39.05,38.95,39.02,53400.0,26.642,26.6624,26.5942,26.642,53400.0
2005-08-09 10:50:00,39.01,39.03,38.97,38.98,61600.0,26.6351,26.6488,26.6078,26.6146,61600.0
2005-08-09 11:00:00,38.98,39.03,38.95,39.01,66900.0,26.6146,26.6488,26.5942,26.6351,66900.0
2005-08-09 11:10:00,39.02,39.03,38.98,39.01,41000.0,26.642,26.6488,26.6146,26.6351,41000.0
2005-08-09 11:20:00,39.01,39.01,38.97,38.99,47900.0,26.6351,26.6351,26.6078,26.6215,47900.0
2005-08-09 11:30:00,38.98,39.02,38.97,39.02,59900.0,26.6146,26.642,26.6078,26.642,59900.0
2005-08-09 11:40:00,39.02,39.1,38.97,39.1,86000.0,26.642,26.6966,26.6078,26.6966,86000.0
2005-08-09 11:50:00,39.1,39.34,39.1,39.23,204800.0,26.6966,26.8604,26.6966,26.7853,204800.0
2005-08-09 12:00:00,39.22,39.43,39.2,39.39,79500.0,26.7785,26.9219,26.7649,26.8946,79500.0
2005-08-09 12:10:00,39.4,39.42,39.34,39.37,82900.0,26.9014,26.9151,26.8604,26.8809,82900.0
2005-08-09 12:20:00,39.37,39.39,39.34,39.37,42100.0,26.8809,26.8946,26.8604,26.8809,42100.0
2005-08-09 12:30:00,39.36,39.37,39.35,39.35,16700.0,26.8741,26.8809,26.8673,26.8673,16700.0
2005-08-09 12:40:00,39.34,39.36,39.31,39.36,44000.0,26.8604,26.8741,26.84,26.8741,44000.0
2005-08-09 12:50:00,39.36,39.4,39.32,39.34,17500.0,26.8741,26.9014,26.8468,26.8604,17500.0
2005-08-09 13:00:00,39.34,39.34,39.29,39.34,44100.0,26.8604,26.8604,26.8263,26.8604,44100.0
2005-08-09 13:10:00,39.33,39.34,39.26,39.3,83300.0,26.8536,26.8604,26.8058,26.8331,83300.0
2005-08-09 13:20:00,39.3,39.38,39.29,39.38,89200.0,26.8331,26.8878,26.8263,26.8878,89200.0
2005-08-09 13:30:00,39.37,39.37,39.29,39.29,55700.0,26.8809,26.8809,26.8263,26.8263,55700.0
2005-08-09 13:40:00,39.28,39.3,39.19,39.2,80400.0,26.8195,26.8331,26.758,26.7649,80400.0
2005-08-09 13:50:00,39.21,39.29,39.19,39.25,31200.0,26.7717,26.8263,26.758,26.799,31200.0
2005-08-09 14:00:00,39.24,39.25,39.12,39.12,31000.0,26.7922,26.799,26.7102,26.7102,31000.0
2005-08-09 14:10:00,39.13,39.28,39.09,39.28,76200.0,26.7171,26.8195,26.6898,26.8195,76200.0
2005-08-09 14:20:00,39.25,39.45,39.25,39.34,98900.0,26.799,26.9356,26.799,26.8604,98900.0
2005-08-09 14:30:00,39.35,39.48,39.31,39.48,89800.0,26.8673,26.956,26.84,26.956,89800.0
2005-08-09 14:40:00,39.5,39.53,39.34,39.36,108300.0,26.9697,26.9902,26.8604,26.8741,108300.0
2005-08-09 14:50:00,39.34,39.42,39.22,39.25,100600.0,26.8604,26.9151,26.7785,26.799,100600.0
2005-08-09 15:00:00,39.24,39.25,39.16,39.19,77700.0,26.7922,26.799,26.7375,26.758,77700.0
2005-08-09 15:10:00,39.19,39.19,39.08,39.17,80200.0,26.758,26.758,26.6829,26.7444,80200.0
2005-08-09 15:20:00,39.16,39.18,39.13,39.13,81800.0,26.7375,26.7512,26.7171,26.7171,81800.0
2005-08-09 15:30:00,39.13,39.21,39.12,39.17,90000.0,26.7171,26.7717,26.7102,26.7444,90000.0
2005-08-09 15:40:00,39.17,39.18,39.05,39.1,87300.0,26.7444,26.7512,26.6624,26.6966,87300.0
2005-08-09 15:50:00,39.1,39.26,39.08,39.26,286100.0,26.6966,26.8058,26.6829,26.8058,286100.0
2005-08-10 09:30:00,39.75,39.88,39.61,39.69,295600.0,27.1404,27.2291,27.0448,27.0994,295600.0
2005-08-10 09:40:00,39.68,39.71,39.56,39.64,139100.0,27.0926,27.1131,27.0107,27.0653,139100.0
2005-08-10 09:50:00,39.65,39.66,39.55,39.6,157500.0,27.0721,27.0789,27.0038,27.038,157500.0
2005-08-10 10:00:00,39.61,39.77,39.6,39.72,238100.0,27.0448,27.154,27.038,27.1199,238100.0
2005-08-10 10:10:00,39.72,39.86,39.7,39.75,272800.0,27.1199,27.2155,27.1062,27.1404,272800.0
2005-08-10 10:20:00,39.75,39.94,39.75,39.88,148900.0,27.1404,27.2701,27.1404,27.2291,148900.0
2005-08-10 10:30:00,39.88,39.96,39.82,39.9,118300.0,27.2291,27.2838,27.1882,27.2428,118300.0
2005-08-10 10:40:00,39.89,39.93,39.87,39.92,68800.0,27.236,27.2633,27.2223,27.2565,68800.0
2005-08-10 10:50:00,39.92,39.95,39.78,39.85,104300.0,27.2565,27.2769,27.1609,27.2087,104300.0
2005-08-10 11:00:00,39.84,39.84,39.71,39.74,66000.0,27.2018,27.2018,27.1131,27.1336,66000.0
2005-08-10 11:10:00,39.74,39.92,39.74,39.86,134500.0,27.1336,27.2565,27.1336,27.2155,134500.0
2005-08-10 11:20:00,39.86,39.97,39.86,39.94,104800.0,27.2155,27.2906,27.2155,27.2701,104800.0
2005-08-10 11:30:00,39.94,40.0,39.92,40.0,114900.0,27.2701,27.3111,27.2565,27.3111,114900.0
2005-08-10 11:40:00,40.0,40.04,39.86,39.86,109000.0,27.3111,27.3384,27.2155,27.2155,109000.0
2005-08-10 11:50:00,39.86,39.91,39.85,39.9,76700.0,27.2155,27.2496,27.2087,27.2428,76700.0
2005-08-10 12:00:00,39.9,39.99,39.9,39.99,53300.0,27.2428,27.3043,27.2428,27.3043,53300.0
2005-08-10 12:10:00,39.99,40.05,39.96,39.96,88800.0,27.3043,27.3452,27.2838,27.2838,88800.0
2005-08-10 12:20:00,39.97,39.98,39.96,39.97,45500.0,27.2906,27.2974,27.2838,27.2906,45500.0
2005-08-10 12:30:00,39.96,39.97,39.82,39.84,64900.0,27.2838,27.2906,27.1882,27.2018,64900.0
2005-08-10 12:40:00,39.84,39.9,39.77,39.88,98700.0,27.2018,27.2428,27.154,27.2291,98700.0
2005-08-10 12:50:00,39.88,39.99,39.87,39.98,70500.0,27.2291,27.3043,27.2223,27.2974,70500.0
2005-08-10 13:00:00,39.98,40.04,39.95,39.96,101700.0,27.2974,27.3384,27.2769,27.2838,101700.0
2005-08-10 13:10:00,39.97,39.99,39.87,39.88,76000.0,27.2906,27.3043,27.2223,27.2291,76000.0
2005-08-10 13:20:00,39.89,40.0,39.88,40.0,48500.0,27.236,27.3111,27.2291,27.3111,48500.0
2005-08-10 13:30:00,40.0,40.02,39.97,39.99,37800.0,27.3111,27.3247,27.2906,27.3043,37800.0
2005-08-10 13:40:00,39.99,40.0,39.92,39.95,53700.0,27.3043,27.3111,27.2565,27.2769,53700.0
2005-08-10 13:50:00,39.93,39.95,39.79,39.85,68400.0,27.2633,27.2769,27.1677,27.2087,68400.0
2005-08-10 14:00:00,39.84,39.88,39.81,39.82,63400.0,27.2018,27.2291,27.1814,27.1882,63400.0
2005-08-10 14:10:00,39.81,39.87,39.77,39.87,72800.0,27.1814,27.2223,27.154,27.2223,72800.0
2005-08-10 14:20:00,39.86,39.9,39.83,39.88,76900.0,27.2155,27.2428,27.195,27.2291,76900.0
2005-08-10 14:30:00,39.87,39.89,39.81,39.87,76400.0,27.2223,27.236,27.1814,27.2223,76400.0
2005-08-10 14:40:00,39.87,40.05,39.85,40.0,141600.0,27.2223,27.3452,27.2087,27.3111,141600.0
2005-08-10 14:50:00,40.0,40.0,39.92,39.94,58700.0,27.3111,27.3111,27.2565,27.2701,58700.0
2005-08-10 15:00:00,39.95,39.97,39.87,39.96,71500.0,27.2769,27.2906,27.2223,27.2838,71500.0
2005-08-10 15:10:00,39.96,39.97,39.8,39.88,76300.0,27.2838,27.2906,27.1745,27.2291,76300.0
2005-08-10 15:20:00,39.88,39.9,39.81,39.85,86300.0,27.2291,27.2428,27.1814,27.2087,86300.0
2005-08-10 15:30:00,39.87,39.87,39.76,39.77,58800.0,27.2223,27.2223,27.1472,27.154,58800.0
2005-08-10 15:40:00,39.77,39.83,39.76,39.79,113000.0,27.154,27.195,27.1472,27.1677,113000.0
2005-08-10 15:50:00,39.79,39.86,39.75,39.84,229700.0,27.1677,27.2155,27.1404,27.2018,229700.0
2005-08-11 09:30:00,40.3,40.55,40.28,40.5,496400.0,27.5159,27.6866,27.5023,27.6525,496400.0
2005-08-11 09:40:00,40.47,40.65,40.47,40.58,497500.0,27.632,27.7549,27.632,27.7071,497500.0
2005-08-11 09:50:00,40.58,40.73,40.55,40.58,332400.0,27.7071,27.8095,27.6866,27.7071,332400.0
2005-08-11 10:00:00,40.58,40.66,40.52,40.65,217000.0,27.7071,27.7617,27.6661,27.7549,217000.0
2005-08-11 10:10:00,40.66,40.72,40.64,40.67,154300.0,27.7617,27.8027,27.7481,27.7685,154300.0
2005-08-11 10:20:00,40.66,40.78,40.65,40.76,185200.0,27.7617,27.8436,27.7549,27.83,185200.0
2005-08-11 10:30:00,40.78,40.95,40.73,40.9,252500.0,27.8436,27.9597,27.8095,27.9256,252500.0
2005-08-11 10:40:00,40.9,40.94,40.8,40.81,139500.0,27.9256,27.9529,27.8573,27.8641,139500.0
2005-08-11 10:50:00,40.81,40.84,40.75,40.8,107500.0,27.8641,27.8846,27.8232,27.8573,107500.0
2005-08-11 11:00:00,40.79,40.85,40.76,40.84,90800.0,27.8505,27.8914,27.83,27.8846,90800.0
2005-08-11 11:10:00,40.84,40.87,40.8,40.85,205300.0,27.8846,27.9051,27.8573,27.8914,205300.0
2005-08-11 11:20:00,40.86,40.88,40.82,40.84,194700.0,27.8983,27.9119,27.871,27.8846,194700.0
2005-08-11 11:30:00,40.83,40.85,40.81,40.81,136800.0,27.8778,27.8914,27.8641,27.8641,136800.0
2005-08-11 11:40:00,40.8,40.98,40.8,40.98,230800.0,27.8573,27.9802,27.8573,27.9802,230800.0
2005-08-11 11:50:00,40.98,41.05,40.95,40.98,163600.0,27.9802,28.028,27.9597,27.9802,163600.0
2005-08-11 12:00:00,40.98,41.0,40.89,40.95,164600.0,27.9802,27.9939,27.9188,27.9597,164600.0
2005-08-11 12:10:00,40.95,41.0,40.92,41.0,134100.0,27.9597,27.9939,27.9392,27.9939,134100.0
2005-08-11 12:20:00,41.0,41.1,40.99,41.1,141200.0,27.9939,28.0621,27.987,28.0621,141200.0
2005-08-11 12:30:00,41.11,41.18,41.1,41.14,161400.0,28.069,28.1168,28.0621,28.0894,161400.0
2005-08-11 12:40:00,41.15,41.2,41.07,41.16,110800.0,28.0963,28.1304,28.0417,28.1031,110800.0
2005-08-11 12:50:00,41.17,41.2,41.06,41.11,123600.0,28.1099,28.1304,28.0348,28.069,123600.0
2005-08-11 13:00:00,41.12,41.29,41.1,41.29,211800.0,28.0758,28.1919,28.0621,28.1919,211800.0
2005-08-11 13:10:00,41.29,41.44,41.29,41.4,169600.0,28.1919,28.2943,28.1919,28.267,169600.0
2005-08-11 13:20:00,41.39,41.47,41.38,41.42,124700.0,28.2601,28.3148,28.2533,28.2806,124700.0
2005-08-11 13:30:00,41.42,41.42,41.2,41.24,171900.0,28.2806,28.2806,28.1304,28.1577,171900.0
2005-08-11 13:40:00,41.24,41.25,41.16,41.2,105200.0,28.1577,28.1646,28.1031,28.1304,105200.0
2005-08-11 13:50:00,41.2,41.22,41.18,41.18,236000.0,28.1304,28.1441,28.1168,28.1168,236000.0
2005-08-11 14:00:00,41.2,41.3,41.19,41.26,103300.0,28.1304,28.1987,28.1236,28.1714,103300.0
2005-08-11 14:10:00,41.26,41.26,41.09,41.14,217900.0,28.1714,28.1714,28.0553,28.0894,217900.0
2005-08-11 14:20:00,41.14,41.14,41.08,41.1,169700.0,28.0894,28.0894,28.0485,28.0621,169700.0
2005-08-11 14:30:00,41.11,41.3,41.11,41.28,161200.0,28.069,28.1987,28.069,28.185,161200.0
2005-08-11 14:40:00,41.28,41.37,41.23,41.37,127500.0,28.185,28.2465,28.1509,28.2465,127500.0
2005-08-11 14:50:00,41.37,41.38,41.34,41.35,155700.0,28.2465,28.2533,28.226,28.2328,155700.0
2005-08-11 15:00:00,41.33,41.4,41.23,41.24,139600.0,28.2192,28.267,28.1509,28.1577,139600.0
2005-08-11 15:10:00,41.24,41.4,41.19,41.39,145200.0,28.1577,28.267,28.1236,28.2601,145200.0
2005-08-11 15:20:00,41.39,41.41,41.24,41.29,158400.0,28.2601,28.2738,28.1577,28.1919,158400.0
2005-08-11 15:30:00,41.3,41.45,41.3,41.44,229900.0,28.1987,28.3011,28.1987,28.2943,229900.0
2005-08-11 15:40:00,41.43,41.45,41.33,41.36,273400.0,28.2875,28.3011,28.2192,28.2397,273400.0
2005-08-11 15:50:00,41.35,41.4,41.29,41.39,319100.0,28.2328,28.267,28.1919,28.2601,319100.0
2005-08-12 09:30:00,41.45,41.48,41.26,41.32,385500.0,28.3011,28.3216,28.1714,28.2123,385500.0
2005-08-12 09:40:00,41.34,41.38,41.15,41.3,305400.0,28.226,28.2533,28.0963,28.1987,305400.0
2005-08-12 09:50:00,41.33,41.64,41.3,41.53,294100.0,28.2192,28.4308,28.1987,28.3557,294100.0
2005-08-12 10:00:00,41.52,41.6,41.31,41.49,311900.0,28.3489,28.4035,28.2055,28.3284,311900.0
2005-08-12 10:10:00,41.55,41.62,41.45,41.5,216300.0,28.3694,28.4172,28.3011,28.3352,216300.0
2005-08-12 10:20:00,41.49,41.5,41.38,41.43,226000.0,28.3284,28.3352,28.2533,28.2875,226000.0
2005-08-12 10:30:00,41.41,41.45,41.23,41.26,225200.0,28.2738,28.3011,28.1509,28.1714,225200.0
2005-08-12 10:40:00,41.28,41.3,41.03,41.05,184200.0,28.185,28.1987,28.0143,28.028,184200.0
2005-08-12 10:50:00,41.05,41.3,41.03,41.27,140200.0,28.028,28.1987,28.0143,28.1782,140200.0
2005-08-12 11:00:00,41.27,41.37,41.13,41.19,123900.0,28.1782,28.2465,28.0826,28.1236,123900.0
2005-08-12 11:10:00,41.18,41.32,41.11,41.29,115500.0,28.1168,28.2123,28.069,28.1919,115500.0
2005-08-12 11:20:00,41.28,41.35,41.27,41.3,82700.0,28.185,28.2328,28.1782,28.1987,82700.0
2005-08-12 11:30:00,41.3,41.35,41.25,41.34,101300.0,28.1987,28.2328,28.1646,28.226,101300.0
2005-08-12 11:40:00,41.33,41.33,41.0,41.02,183900.0,28.2192,28.2192,27.9939,28.0075,183900.0
2005-08-12 11:50:00,41.02,41.03,40.91,40.95,148700.0,28.0075,28.0143,27.9324,27.9597,148700.0
2005-08-12 12:00:00,40.95,41.01,40.92,41.01,112300.0,27.9597,28.0007,27.9392,28.0007,112300.0
2005-08-12 12:10:00,41.0,41.22,41.0,41.09,123700.0,27.9939,28.1441,27.9939,28.0553,123700.0
2005-08-12 12:20:00,41.09,41.09,40.98,41.01,64400.0,28.0553,28.0553,27.9802,28.0007,64400.0
2005-08-12 12:30:00,41.01,41.12,41.0,41.08,54700.0,28.0007,28.0758,27.9939,28.0485,54700.0
2005-08-12 12:40:00,41.09,41.12,41.03,41.08,44500.0,28.0553,28.0758,28.0143,28.0485,44500.0
2005-08-12 12:50:00,41.08,41.1,41.03,41.05,75900.0,28.0485,28.0621,28.0143,28.028,75900.0
2005-08-12 13:00:00,41.05,41.11,41.04,41.07,62700.0,28.028,28.069,28.0212,28.0417,62700.0
2005-08-12 13:10:00,41.07,41.07,41.01,41.04,42300.0,28.0417,28.0417,28.0007,28.0212,42300.0
2005-08-12 13:20:00,41.04,41.07,41.02,41.04,50400.0,28.0212,28.0417,28.0075,28.0212,50400.0
2005-08-12 13:30:00,41.05,41.08,41.04,41.07,67600.0,28.028,28.0485,28.0212,28.0417,67600.0
2005-08-12 13:40:00,41.08,41.19,41.07,41.14,62300.0,28.0485,28.1236,28.0417,28.0894,62300.0
2005-08-12 13:50:00,41.14,41.14,41.07,41.1,31300.0,28.0894,28.0894,28.0417,28.0621,31300.0
2005-08-12 14:00:00,41.1,41.29,41.1,41.27,94600.0,28.0621,28.1919,28.0621,28.1782,94600.0
2005-08-12 14:10:00,41.27,41.27,41.17,41.21,118100.0,28.1782,28.1782,28.1099,28.1372,118100.0
2005-08-12 14:20:00,41.21,41.23,41.11,41.12,56200.0,28.1372,28.1509,28.069,28.0758,56200.0
2005-08-12 14:30:00,41.12,41.18,41.12,41.18,50700.0,28.0758,28.1168,28.0758,28.1168,50700.0
2005-08-12 14:40:00,41.2,41.25,41.18,41.24,57500.0,28.1304,28.1646,28.1168,28.1577,57500.0
2005-08-12 14:50:00,41.22,41.29,41.22,41.24,48800.0,28.1441,28.1919,28.1441,28.1577,48800.0
2005-08-12 15:00:00,41.23,41.35,41.22,41.34,55800.0,28.1509,28.2328,28.1441,28.226,55800.0
2005-08-12 15:10:00,41.35,41.41,41.31,41.35,103900.0,28.2328,28.2738,28.2055,28.2328,103900.0
2005-08-12 15:20:00,41.35,41.56,41.35,41.55,175600.0,28.2328,28.3762,28.2328,28.3694,175600.0
2005-08-12 15:30:00,41.56,41.61,41.54,41.58,263000.0,28.3762,28.4104,28.3626,28.3899,263000.0
2005-08-12 15:40:00,41.59,41.6,41.53,41.57,204400.0,28.3967,28.4035,28.3557,28.383,204400.0
2005-08-12 15:50:00,41.57,41.58,41.44,41.47,280400.0,28.383,28.3899,28.2943,28.3148,280400.0
2005-08-15 09:30:00,41.19,41.19,40.82,40.86,347400.0,28.1236,28.1236,27.871,27.8983,347400.0
2005-08-15 09:40:00,40.85,41.1,40.81,40.88,255100.0,27.8914,28.0621,27.8641,27.9119,255100.0
2005-08-15 09:50:00,40.88,41.16,40.85,41.08,153000.0,27.9119,28.1031,27.8914,28.0485,153000.0
2005-08-15 10:00:00,41.07,41.1,40.93,40.96,121100.0,28.0417,28.0621,27.9461,27.9665,121100.0
2005-08-15 10:10:00,40.95,40.95,40.86,40.9,80000.0,27.9597,27.9597,27.8983,27.9256,80000.0
2005-08-15 10:20:00,40.89,40.91,40.83,40.91,88700.0,27.9188,27.9324,27.8778,27.9324,88700.0
2005-08-15 10:30:00,40.92,41.05,40.92,41.0,107600.0,27.9392,28.028,27.9392,27.9939,107600.0
2005-08-15 10:40:00,41.0,41.05,40.96,40.96,94600.0,27.9939,28.028,27.9665,27.9665,94600.0
2005-08-15 10:50:00,40.96,41.02,40.87,40.91,169300.0,27.9665,28.0075,27.9051,27.9324,169300.0
2005-08-15 11:00:00,40.91,41.02,40.87,40.88,69100.0,27.9324,28.0075,27.9051,27.9119,69100.0
2005-08-15 11:10:00,40.89,40.89,40.67,40.68,199400.0,27.9188,27.9188,27.7685,27.7754,199400.0
2005-08-15 11:20:00,40.68,40.73,40.66,40.73,147700.0,27.7754,27.8095,27.7617,27.8095,147700.0
2005-08-15 11:30:00,40.73,40.79,40.71,40.74,66800.0,27.8095,27.8505,27.7959,27.8163,66800.0
2005-08-15 11:40:00,40.74,40.86,40.74,40.83,41000.0,27.8163,27.8983,27.8163,27.8778,41000.0
2005-08-15 11:50:00,40.84,41.03,40.82,41.02,111300.0,27.8846,28.0143,27.871,28.0075,111300.0
2005-08-15 12:00:00,41.02,41.02,40.91,40.94,60700.0,28.0075,28.0075,27.9324,27.9529,60700.0
2005-08-15 12:10:00,40.94,40.97,40.94,40.95,29200.0,27.9529,27.9734,27.9529,27.9597,29200.0
2005-08-15 12:20:00,40.95,40.95,40.91,40.93,40300.0,27.9597,27.9597,27.9324,27.9461,40300.0
2005-08-15 12:30:00,40.94,40.99,40.9,40.91,50900.0,27.9529,27.987,27.9256,27.9324,50900.0
2005-08-15 12:40:00,40.91,40.95,40.9,40.91,21000.0,27.9324,27.9597,27.9256,27.9324,21000.0
2005-08-15 12:50:00,40.91,40.99,40.91,40.97,37200.0,27.9324,27.987,27.9324,27.9734,37200.0
2005-08-15 13:00:00,40.96,40.98,40.88,40.91,27500.0,27.9665,27.9802,27.9119,27.9324,27500.0
2005-08-15 13:10:00,40.9,41.02,40.9,41.0,42600.0,27.9256,28.0075,27.9256,27.9939,42600.0
2005-08-15 13:20:00,41.0,41.03,40.95,40.95,62900.0,27.9939,28.0143,27.9597,27.9597,62900.0
2005-08-15 13:30:00,40.95,40.99,40.93,40.96,17700.0,27.9597,27.987,27.9461,27.9665,17700.0
2005-08-15 13:40:00,40.95,40.99,40.86,40.87,27700.0,27.9597,27.987,27.8983,27.9051,27700.0
2005-08-15 13:50:00,40.88,40.88,40.75,40.76,58900.0,27.9119,27.9119,27.8232,27.83,58900.0
2005-08-15 14:00:00,40.76,40.79,40.74,40.79,49500.0,27.83,27.8505,27.8163,27.8505,49500.0
2005-08-15 14:10:00,40.79,40.8,40.73,40.75,52200.0,27.8505,27.8573,27.8095,27.8232,52200.0
2005-08-15 14:20:00,40.74,40.88,40.73,40.87,20800.0,27.8163,27.9119,27.8095,27.9051,20800.0
2005-08-15 14:30:00,40.89,40.91,40.82,40.91,49800.0,27.9188,27.9324,27.871,27.9324,49800.0
2005-08-15 14:40:00,40.92,40.94,40.86,40.88,23500.0,27.9392,27.9529,27.8983,27.9119,23500.0
2005-08-15 14:50:00,40.87,40.98,40.86,40.98,49700.0,27.9051,27.9802,27.8983,27.9802,49700.0
2005-08-15 15:00:00,40.97,40.97,40.84,40.84,55200.0,27.9734,27.9734,27.8846,27.8846,55200.0
2005-08-15 15:10:00,40.84,40.87,40.84,40.86,28800.0,27.8846,27.9051,27.8846,27.8983,28800.0
2005-08-15 15:20:00,40.85,40.87,40.75,40.79,130200.0,27.8914,27.9051,27.8232,27.8505,130200.0
2005-08-15 15:30:00,40.8,40.84,40.78,40.78,152300.0,27.8573,27.8846,27.8436,27.8436,152300.0
2005-08-15 15:40:00,40.78,40.89,40.71,40.87,195800.0,27.8436,27.9188,27.7959,27.9051,195800.0
2005-08-15 15:50:00,40.87,41.06,40.86,41.05,406100.0,27.9051,28.0348,27.8983,28.028,406100.0
2005-08-16 09:30:00,41.06,41.1,40.85,40.94,284000.0,28.0348,28.0621,27.8914,27.9529,284000.0
2005-08-16 09:40:00,40.94,41.26,40.9,41.23,184600.0,27.9529,28.1714,27.9256,28.1509,184600.0
2005-08-16 09:50:00,41.28,41.47,41.25,41.47,170600.0,28.185,28.3148,28.1646,28.3148,170600.0
2005-08-16 10:00:00,41.48,41.6,41.34,41.58,153700.0,28.3216,28.4035,28.226,28.3899,153700.0
2005-08-16 10:10:00,41.58,41.69,41.53,41.57,195000.0,28.3899,28.465,28.3557,28.383,195000.0
2005-08-16 10:20:00,41.57,41.66,41.51,41.54,105500.0,28.383,28.4445,28.3421,28.3626,105500.0
2005-08-16 10:30:00,41.53,41.53,41.44,41.46,84100.0,28.3557,28.3557,28.2943,28.3079,84100.0
2005-08-16 10:40:00,41.45,41.47,41.36,41.4,85700.0,28.3011,28.3148,28.2397,28.267,85700.0
2005-08-16 10:50:00,41.4,41.56,41.36,41.42,125900.0,28.267,28.3762,28.2397,28.2806,125900.0
2005-08-16 11:00:00,41.42,41.47,41.35,41.35,110200.0,28.2806,28.3148,28.2328,28.2328,110200.0
2005-08-16 11:10:00,41.35,41.42,41.35,41.4,129100.0,28.2328,28.2806,28.2328,28.267,129100.0
2005-08-16 11:20:00,41.4,41.41,41.35,41.37,90000.0,28.267,28.2738,28.2328,28.2465,90000.0
2005-08-16 11:30:00,41.36,41.38,41.28,41.31,95500.0,28.2397,28.2533,28.185,28.2055,95500.0
2005-08-16 11:40:00,41.31,41.31,41.19,41.21,70400.0,28.2055,28.2055,28.1236,28.1372,70400.0
2005-08-16 11:50:00,41.19,41.28,41.16,41.19,153600.0,28.1236,28.185,28.1031,28.1236,153600.0
2005-08-16 12:00:00,41.19,41.19,40.92,40.94,150000.0,28.1236,28.1236,27.9392,27.9529,150000.0
2005-08-16 12:10:00,40.95,41.0,40.92,40.96,100700.0,27.9597,27.9939,27.9392,27.9665,100700.0
2005-08-16 12:20:00,40.96,41.1,40.93,41.04,111200.0,27.9665,28.0621,27.9461,28.0212,111200.0
2005-08-16 12:30:00,41.04,41.13,41.04,41.12,147600.0,28.0212,28.0826,28.0212,28.0758,147600.0
2005-08-16 12:40:00,41.13,41.17,41.07,41.17,71400.0,28.0826,28.1099,28.0417,28.1099,71400.0
2005-08-16 12:50:00,41.16,41.26,41.12,41.26,60300.0,28.1031,28.1714,28.0758,28.1714,60300.0
2005-08-16 13:00:00,41.25,41.25,41.14,41.15,49700.0,28.1646,28.1646,28.0894,28.0963,49700.0
2005-08-16 13:10:00,41.15,41.25,41.13,41.24,53000.0,28.0963,28.1646,28.0826,28.1577,53000.0
2005-08-16 13:20:00,41.24,41.29,41.21,41.21,42900.0,28.1577,28.1919,28.1372,28.1372,42900.0
2005-08-16 13:30:00,41.21,41.23,41.17,41.19,40400.0,28.1372,28.1509,28.1099,28.1236,40400.0
2005-08-16 13:40:00,41.2,41.2,41.13,41.17,30000.0,28.1304,28.1304,28.0826,28.1099,30000.0
2005-08-16 13:50:00,41.16,41.17,41.07,41.07,35100.0,28.1031,28.1099,28.0417,28.0417,35100.0
2005-08-16 14:00:00,41.07,41.11,41.06,41.06,35900.0,28.0417,28.069,28.0348,28.0348,35900.0
2005-08-16 14:10:00,41.06,41.1,41.04,41.09,61600.0,28.0348,28.0621,28.0212,28.0553,61600.0
2005-08-16 14:20:00,41.09,41.09,40.97,40.98,42200.0,28.0553,28.0553,27.9734,27.9802,42200.0
2005-08-16 14:30:00,40.98,41.05,40.97,41.04,35300.0,27.9802,28.028,27.9734,28.0212,35300.0
2005-08-16 14:40:00,41.03,41.06,40.99,41.0,42000.0,28.0143,28.0348,27.987,27.9939,42000.0
2005-08-16 14:50:00,41.0,41.04,40.97,41.03,39000.0,27.9939,28.0212,27.9734,28.0143,39000.0
2005-08-16 15:00:00,41.02,41.1,41.01,41.08,59000.0,28.0075,28.0621,28.0007,28.0485,59000.0
2005-08-16 15:10:00,41.07,41.08,41.01,41.01,46100.0,28.0417,28.0485,28.0007,28.0007,46100.0
2005-08-16 15:20:00,41.02,41.02,40.82,40.83,166400.0,28.0075,28.0075,27.871,27.8778,166400.0
2005-08-16 15:30:00,40.82,40.85,40.8,40.85,130800.0,27.871,27.8914,27.8573,27.8914,130800.0
2005-08-16 15:40:00,40.85,40.96,40.84,40.91,204300.0,27.8914,27.9665,27.8846,27.9324,204300.0
2005-08-16 15:50:00,40.91,40.92,40.83,40.84,194300.0,27.9324,27.9392,27.8778,27.8846,194300.0
2005-08-17 09:30:00,40.75,40.75,40.36,40.48,286900.0,27.8232,27.8232,27.5569,27.6388,286900.0
2005-08-17 09:40:00,40.48,40.53,40.32,40.33,199100.0,27.6388,27.673,27.5296,27.5364,199100.0
2005-08-17 09:50:00,40.33,40.54,40.31,40.39,294900.0,27.5364,27.6798,27.5227,27.5774,294900.0
2005-08-17 10:00:00,40.37,40.41,40.33,40.41,161100.0,27.5637,27.591,27.5364,27.591,161100.0
2005-08-17 10:10:00,40.41,40.41,40.31,40.33,105600.0,27.591,27.591,27.5227,27.5364,105600.0
2005-08-17 10:20:00,40.33,40.47,40.31,40.42,131000.0,27.5364,27.632,27.5227,27.5978,131000.0
2005-08-17 10:30:00,40.41,40.64,40.36,40.6,185000.0,27.591,27.7481,27.5569,27.7207,185000.0
2005-08-17 10:40:00,40.6,40.7,40.57,40.61,111700.0,27.7207,27.789,27.7003,27.7276,111700.0
2005-08-17 10:50:00,40.61,40.7,40.52,40.64,104300.0,27.7276,27.789,27.6661,27.7481,104300.0
2005-08-17 11:00:00,40.65,40.67,40.36,40.36,160700.0,27.7549,27.7685,27.5569,27.5569,160700.0
2005-08-17 11:10:00,40.4,40.4,40.28,40.29,211800.0,27.5842,27.5842,27.5023,27.5091,211800.0
2005-08-17 11:20:00,40.27,40.28,40.2,40.27,182300.0,27.4954,27.5023,27.4476,27.4954,182300.0
2005-08-17 11:30:00,40.27,40.34,40.23,40.25,125700.0,27.4954,27.5432,27.4681,27.4818,125700.0
2005-08-17 11:40:00,40.23,40.24,40.07,40.08,217700.0,27.4681,27.4749,27.3589,27.3657,217700.0
2005-08-17 11:50:00,40.09,40.12,40.0,40.0,235600.0,27.3725,27.393,27.3111,27.3111,235600.0
2005-08-17 12:00:00,40.0,40.03,39.96,40.0,131700.0,27.3111,27.3316,27.2838,27.3111,131700.0
2005-08-17 12:10:00,40.0,40.21,39.99,40.21,112100.0,27.3111,27.4545,27.3043,27.4545,112100.0
2005-08-17 12:20:00,40.21,40.33,40.18,40.24,180300.0,27.4545,27.5364,27.434,27.4749,180300.0
2005-08-17 12:30:00,40.24,40.25,40.09,40.15,263200.0,27.4749,27.4818,27.3725,27.4135,263200.0
2005-08-17 12:40:00,40.15,40.15,39.98,40.0,122300.0,27.4135,27.4135,27.2974,27.3111,122300.0
2005-08-17 12:50:00,39.99,40.09,39.98,39.98,118000.0,27.3043,27.3725,27.2974,27.2974,118000.0
2005-08-17 13:00:00,40.02,40.07,39.99,40.07,208100.0,27.3247,27.3589,27.3043,27.3589,208100.0
2005-08-17 13:10:00,40.07,40.2,40.06,40.2,60500.0,27.3589,27.4476,27.352,27.4476,60500.0
2005-08-17 13:20:00,40.2,40.3,40.05,40.23,149000.0,27.4476,27.5159,27.3452,27.4681,149000.0
2005-08-17 13:30:00,40.24,40.25,40.21,40.21,110800.0,27.4749,27.4818,27.4545,27.4545,110800.0
2005-08-17 13:40:00,40.21,40.25,40.2,40.23,42400.0,27.4545,27.4818,27.4476,27.4681,42400.0
2005-08-17 13:50:00,40.22,40.23,40.12,40.15,125200.0,27.4613,27.4681,27.393,27.4135,125200.0
2005-08-17 14:00:00,40.14,40.23,40.14,40.2,127400.0,27.4067,27.4681,27.4067,27.4476,127400.0
2005-08-17 14:10:00,40.19,40.21,40.17,40.21,76600.0,27.4408,27.4545,27.4272,27.4545,76600.0
2005-08-17 14:20:00,40.21,40.21,40.08,40.09,52900.0,27.4545,27.4545,27.3657,27.3725,52900.0
2005-08-17 14:30:00,40.08,40.1,40.03,40.04,69500.0,27.3657,27.3794,27.3316,27.3384,69500.0
2005-08-17 14:40:00,40.03,40.04,39.97,39.99,71700.0,27.3316,27.3384,27.2906,27.3043,71700.0
2005-08-17 14:50:00,39.98,40.01,39.92,40.0,123300.0,27.2974,27.3179,27.2565,27.3111,123300.0
2005-08-17 15:00:00,40.0,40.18,40.0,40.11,102000.0,27.3111,27.434,27.3111,27.3862,102000.0
2005-08-17 15:10:00,40.11,40.15,40.02,40.14,65500.0,27.3862,27.4135,27.3247,27.4067,65500.0
2005-08-17 15:20:00,40.15,40.15,40.04,40.05,63700.0,27.4135,27.4135,27.3384,27.3452,63700.0
2005-08-17 15:30:00,40.03,40.19,40.02,40.19,112800.0,27.3316,27.4408,27.3247,27.4408,112800.0
2005-08-17 15:40:00,40.18,40.19,40.11,40.12,76000.0,27.434,27.4408,27.3862,27.393,76000.0
2005-08-17 15:50:00,40.13,40.14,39.92,39.93,402400.0,27.3998,27.4067,27.2565,27.2633,402400.0
2005-08-18 09:30:00,40.23,40.25,40.1,40.11,309000.0,27.4681,27.4818,27.3794,27.3862,309000.0
2005-08-18 09:40:00,40.06,40.17,40.03,40.07,139800.0,27.352,27.4272,27.3316,27.3589,139800.0
2005-08-18 09:50:00,40.07,40.1,40.0,40.02,100000.0,27.3589,27.3794,27.3111,27.3247,100000.0
2005-08-18 10:00:00,40.03,40.15,39.91,40.05,159300.0,27.3316,27.4135,27.2496,27.3452,159300.0
2005-08-18 10:10:00,40.05,40.12,39.98,40.07,67100.0,27.3452,27.393,27.2974,27.3589,67100.0
2005-08-18 10:20:00,40.07,40.13,40.02,40.13,67400.0,27.3589,27.3998,27.3247,27.3998,67400.0
2005-08-18 10:30:00,40.12,40.25,40.11,40.25,75800.0,27.393,27.4818,27.3862,27.4818,75800.0
2005-08-18 10:40:00,40.23,40.23,40.12,40.18,58000.0,27.4681,27.4681,27.393,27.434,58000.0
2005-08-18 10:50:00,40.19,40.48,40.19,40.45,160700.0,27.4408,27.6388,27.4408,27.6183,160700.0
2005-08-18 11:00:00,40.45,40.47,40.3,40.34,137500.0,27.6183,27.632,27.5159,27.5432,137500.0
2005-08-18 11:10:00,40.33,40.44,40.33,40.41,56900.0,27.5364,27.6115,27.5364,27.591,56900.0
2005-08-18 11:20:00,40.4,40.42,40.33,40.36,57400.0,27.5842,27.5978,27.5364,27.5569,57400.0
2005-08-18 11:30:00,40.36,40.4,40.35,40.37,90700.0,27.5569,27.5842,27.5501,27.5637,90700.0
2005-08-18 11:40:00,40.37,40.64,40.37,40.55,151600.0,27.5637,27.7481,27.5637,27.6866,151600.0
2005-08-18 11:50:00,40.55,40.58,40.36,40.36,83800.0,27.6866,27.7071,27.5569,27.5569,83800.0
2005-08-18 12:00:00,40.37,40.43,40.28,40.33,69500.0,27.5637,27.6047,27.5023,27.5364,69500.0
2005-08-18 12:10:00,40.37,40.37,40.27,40.31,38500.0,27.5637,27.5637,27.4954,27.5227,38500.0
2005-08-18 12:20:00,40.3,40.35,40.2,40.21,74300.0,27.5159,27.5501,27.4476,27.4545,74300.0
2005-08-18 12:30:00,40.21,40.31,40.21,40.3,40700.0,27.4545,27.5227,27.4545,27.5159,40700.0
2005-08-18 12:40:00,40.3,40.3,40.2,40.25,29800.0,27.5159,27.5159,27.4476,27.4818,29800.0
2005-08-18 12:50:00,40.25,40.28,40.23,40.25,13500.0,27.4818,27.5023,27.4681,27.4818,13500.0
2005-08-18 13:00:00,40.25,40.26,40.22,40.23,17800.0,27.4818,27.4886,27.4613,27.4681,17800.0
2005-08-18 13:10:00,40.22,40.4,40.2,40.22,84700.0,27.4613,27.5842,27.4476,27.4613,84700.0
2005-08-18 13:20:00,40.22,40.27,40.21,40.22,31300.0,27.4613,27.4954,27.4545,27.4613,31300.0
2005-08-18 13:30:00,40.21,40.23,40.15,40.17,81100.0,27.4545,27.4681,27.4135,27.4272,81100.0
2005-08-18 13:40:00,40.18,40.19,40.13,40.15,22500.0,27.434,27.4408,27.3998,27.4135,22500.0
2005-08-18 13:50:00,40.11,40.16,40.07,40.12,63400.0,27.3862,27.4203,27.3589,27.393,63400.0
2005-08-18 14:00:00,40.1,40.1,40.01,40.01,51200.0,27.3794,27.3794,27.3179,27.3179,51200.0
2005-08-18 14:10:00,40.01,40.08,40.01,40.05,40500.0,27.3179,27.3657,27.3179,27.3452,40500.0
2005-08-18 14:20:00,40.06,40.06,39.95,39.95,45400.0,27.352,27.352,27.2769,27.2769,45400.0
2005-08-18 14:30:00,39.95,40.12,39.93,40.12,69000.0,27.2769,27.393,27.2633,27.393,69000.0
2005-08-18 14:40:00,40.14,40.24,40.14,40.23,88500.0,27.4067,27.4749,27.4067,27.4681,88500.0
2005-08-18 14:50:00,40.24,40.32,40.23,40.32,94500.0,27.4749,27.5296,27.4681,27.5296,94500.0
2005-08-18 15:00:00,40.31,40.32,40.2,40.21,94100.0,27.5227,27.5296,27.4476,27.4545,94100.0
2005-08-18 15:10:00,40.21,40.23,40.16,40.17,40400.0,27.4545,27.4681,27.4203,27.4272,40400.0
2005-08-18 15:20:00,40.16,40.17,40.1,40.11,69800.0,27.4203,27.4272,27.3794,27.3862,69800.0
2005-08-18 15:30:00,40.11,40.11,40.04,40.11,77700.0,27.3862,27.3862,27.3384,27.3862,77700.0
2005-08-18 15:40:00,40.11,40.15,40.07,40.11,104900.0,27.3862,27.4135,27.3589,27.3862,104900.0
2005-08-18 15:50:00,40.1,40.15,40.09,40.11,167800.0,27.3794,27.4135,27.3725,27.3862,167800.0
2005-08-19 09:30:00,40.18,40.34,40.1,40.32,277400.0,27.434,27.5432,27.3794,27.5296,277400.0
2005-08-19 09:40:00,40.31,40.32,40.18,40.21,90400.0,27.5227,27.5296,27.434,27.4545,90400.0
2005-08-19 09:50:00,40.21,40.44,40.2,40.34,138300.0,27.4545,27.6115,27.4476,27.5432,138300.0
2005-08-19 10:00:00,40.35,40.42,40.34,40.4,133800.0,27.5501,27.5978,27.5432,27.5842,133800.0
2005-08-19 10:10:00,40.4,40.41,40.3,40.31,73600.0,27.5842,27.591,27.5159,27.5227,73600.0
2005-08-19 10:20:00,40.31,40.39,40.27,40.37,117300.0,27.5227,27.5774,27.4954,27.5637,117300.0
2005-08-19 10:30:00,40.39,40.45,40.33,40.33,91800.0,27.5774,27.6183,27.5364,27.5364,91800.0
2005-08-19 10:40:00,40.34,40.37,40.27,40.3,70000.0,27.5432,27.5637,27.4954,27.5159,70000.0
2005-08-19 10:50:00,40.3,40.37,40.22,40.23,76400.0,27.5159,27.5637,27.4613,27.4681,76400.0
2005-08-19 11:00:00,40.23,40.33,40.22,40.32,43900.0,27.4681,27.5364,27.4613,27.5296,43900.0
2005-08-19 11:10:00,40.32,40.33,40.27,40.31,40100.0,27.5296,27.5364,27.4954,27.5227,40100.0
2005-08-19 11:20:00,40.32,40.34,40.1,40.11,128900.0,27.5296,27.5432,27.3794,27.3862,128900.0
2005-08-19 11:30:00,40.11,40.23,40.11,40.17,95800.0,27.3862,27.4681,27.3862,27.4272,95800.0
2005-08-19 11:40:00,40.18,40.2,40.13,40.16,79200.0,27.434,27.4476,27.3998,27.4203,79200.0
2005-08-19 11:50:00,40.16,40.2,40.15,40.16,49700.0,27.4203,27.4476,27.4135,27.4203,49700.0
2005-08-19 12:00:00,40.16,40.32,40.15,40.2,101700.0,27.4203,27.5296,27.4135,27.4476,101700.0
2005-08-19 12:10:00,40.21,40.31,40.21,40.23,40100.0,27.4545,27.5227,27.4545,27.4681,40100.0
2005-08-19 12:20:00,40.23,40.24,40.18,40.19,40900.0,27.4681,27.4749,27.434,27.4408,40900.0
2005-08-19 12:30:00,40.2,40.25,40.16,40.18,24700.0,27.4476,27.4818,27.4203,27.434,24700.0
2005-08-19 12:40:00,40.18,40.2,40.11,40.12,36000.0,27.434,27.4476,27.3862,27.393,36000.0
2005-08-19 12:50:00,40.11,40.14,40.1,40.14,39400.0,27.3862,27.4067,27.3794,27.4067,39400.0
2005-08-19 13:00:00,40.14,40.14,40.07,40.08,32700.0,27.4067,27.4067,27.3589,27.3657,32700.0
2005-08-19 13:10:00,40.09,40.11,40.01,40.07,44700.0,27.3725,27.3862,27.3179,27.3589,44700.0
2005-08-19 13:20:00,40.07,40.1,40.05,40.07,58000.0,27.3589,27.3794,27.3452,27.3589,58000.0
2005-08-19 13:30:00,40.1,40.17,40.04,40.15,61400.0,27.3794,27.4272,27.3384,27.4135,61400.0
2005-08-19 13:40:00,40.16,40.21,40.15,40.21,29100.0,27.4203,27.4545,27.4135,27.4545,29100.0
2005-08-19 13:50:00,40.21,40.28,40.21,40.22,39400.0,27.4545,27.5023,27.4545,27.4613,39400.0
2005-08-19 14:00:00,40.21,40.25,40.2,40.2,19000.0,27.4545,27.4818,27.4476,27.4476,19000.0
2005-08-19 14:10:00,40.2,40.28,40.19,40.22,21700.0,27.4476,27.5023,27.4408,27.4613,21700.0
2005-08-19 14:20:00,40.22,40.24,40.2,40.23,15500.0,27.4613,27.4749,27.4476,27.4681,15500.0
2005-08-19 14:30:00,40.23,40.26,40.23,40.24,19900.0,27.4681,27.4886,27.4681,27.4749,19900.0
2005-08-19 14:40:00,40.24,40.25,40.18,40.18,26100.0,27.4749,27.4818,27.434,27.434,26100.0
2005-08-19 14:50:00,40.19,40.26,40.18,40.25,36300.0,27.4408,27.4886,27.434,27.4818,36300.0
2005-08-19 15:00:00,40.24,40.32,40.23,40.31,48500.0,27.4749,27.5296,27.4681,27.5227,48500.0
2005-08-19 15:10:00,40.32,40.37,40.31,40.35,61800.0,27.5296,27.5637,27.5227,27.5501,61800.0
2005-08-19 15:20:00,40.37,40.37,40.33,40.36,45500.0,27.5637,27.5637,27.5364,27.5569,45500.0
2005-08-19 15:30:00,40.36,40.42,40.36,40.39,102600.0,27.5569,27.5978,27.5569,27.5774,102600.0
2005-08-19 15:40:00,40.39,40.4,40.29,40.31,98500.0,27.5774,27.5842,27.5091,27.5227,98500.0
2005-08-19 15:50:00,40.3,40.41,40.14,40.34,247000.0,27.5159,27.591,27.4067,27.5432,247000.0
2005-08-22 09:30:00,40.55,40.88,40.55,40.74,199600.0,27.6866,27.9119,27.6866,27.8163,199600.0
2005-08-22 09:40:00,40.76,41.05,40.76,40.89,156500.0,27.83,28.028,27.83,27.9188,156500.0
2005-08-22 09:50:00,40.9,40.91,40.83,40.84,64700.0,27.9256,27.9324,27.8778,27.8846,64700.0
2005-08-22 10:00:00,40.84,40.97,40.83,40.87,107500.0,27.8846,27.9734,27.8778,27.9051,107500.0
2005-08-22 10:10:00,40.87,40.94,40.81,40.89,79900.0,27.9051,27.9529,27.8641,27.9188,79900.0
2005-08-22 10:20:00,40.88,40.88,40.82,40.88,54500.0,27.9119,27.9119,27.871,27.9119,54500.0
2005-08-22 10:30:00,40.86,40.91,40.84,40.9,45400.0,27.8983,27.9324,27.8846,27.9256,45400.0
2005-08-22 10:40:00,40.9,40.93,40.66,40.78,149700.0,27.9256,27.9461,27.7617,27.8436,149700.0
2005-08-22 10:50:00,40.76,40.85,40.73,40.75,162400.0,27.83,27.8914,27.8095,27.8232,162400.0
2005-08-22 11:00:00,40.75,40.82,40.55,40.57,155200.0,27.8232,27.871,27.6866,27.7003,155200.0
2005-08-22 11:10:00,40.55,40.6,40.42,40.55,183500.0,27.6866,27.7207,27.5978,27.6866,183500.0
2005-08-22 11:20:00,40.55,40.6,40.53,40.58,63700.0,27.6866,27.7207,27.673,27.7071,63700.0
2005-08-22 11:30:00,40.59,40.59,40.51,40.55,55800.0,27.7139,27.7139,27.6593,27.6866,55800.0
2005-08-22 11:40:00,40.55,40.63,40.53,40.59,43100.0,27.6866,27.7412,27.673,27.7139,43100.0
2005-08-22 11:50:00,40.59,40.63,40.46,40.56,86100.0,27.7139,27.7412,27.6252,27.6934,86100.0
2005-08-22 12:00:00,40.56,40.56,40.41,40.5,101400.0,27.6934,27.6934,27.591,27.6525,101400.0
2005-08-22 12:10:00,40.5,40.5,40.31,40.32,89600.0,27.6525,27.6525,27.5227,27.5296,89600.0
2005-08-22 12:20:00,40.32,40.38,40.2,40.29,97200.0,27.5296,27.5705,27.4476,27.5091,97200.0
2005-08-22 12:30:00,40.3,40.3,40.04,40.11,118100.0,27.5159,27.5159,27.3384,27.3862,118100.0
2005-08-22 12:40:00,40.11,40.14,40.01,40.12,126400.0,27.3862,27.4067,27.3179,27.393,126400.0
2005-08-22 12:50:00,40.13,40.17,40.11,40.12,37300.0,27.3998,27.4272,27.3862,27.393,37300.0
2005-08-22 13:00:00,40.12,40.15,40.02,40.04,54200.0,27.393,27.4135,27.3247,27.3384,54200.0
2005-08-22 13:10:00,40.03,40.06,39.97,40.02,136800.0,27.3316,27.352,27.2906,27.3247,136800.0
2005-08-22 13:20:00,40.04,40.12,39.97,40.12,49100.0,27.3384,27.393,27.2906,27.393,49100.0
2005-08-22 13:30:00,40.12,40.17,40.09,40.16,34200.0,27.393,27.4272,27.3725,27.4203,34200.0
2005-08-22 13:40:00,40.16,40.26,40.15,40.2,43400.0,27.4203,27.4886,27.4135,27.4476,43400.0
2005-08-22 13:50:00,40.2,40.21,40.14,40.2,47300.0,27.4476,27.4545,27.4067,27.4476,47300.0
2005-08-22 14:00:00,40.2,40.21,40.06,40.1,29400.0,27.4476,27.4545,27.352,27.3794,29400.0
2005-08-22 14:10:00,40.1,40.1,40.06,40.06,23500.0,27.3794,27.3794,27.352,27.352,23500.0
2005-08-22 14:20:00,40.06,40.07,39.98,40.01,48700.0,27.352,27.3589,27.2974,27.3179,48700.0
2005-08-22 14:30:00,40.01,40.15,39.99,40.12,82500.0,27.3179,27.4135,27.3043,27.393,82500.0
2005-08-22 14:40:00,40.13,40.16,40.06,40.11,45900.0,27.3998,27.4203,27.352,27.3862,45900.0
2005-08-22 14:50:00,40.11,40.13,40.04,40.1,100600.0,27.3862,27.3998,27.3384,27.3794,100600.0
2005-08-22 15:00:00,40.09,40.2,40.05,40.17,49300.0,27.3725,27.4476,27.3452,27.4272,49300.0
2005-08-22 15:10:00,40.17,40.2,40.13,40.15,47900.0,27.4272,27.4476,27.3998,27.4135,47900.0
2005-08-22 15:20:00,40.14,40.18,40.07,40.16,45300.0,27.4067,27.434,27.3589,27.4203,45300.0
2005-08-22 15:30:00,40.15,40.3,40.15,40.29,105200.0,27.4135,27.5159,27.4135,27.5091,105200.0
2005-08-22 15:40:00,40.29,40.34,40.2,40.2,166100.0,27.5091,27.5432,27.4476,27.4476,166100.0
2005-08-22 15:50:00,40.2,40.26,40.14,40.14,150600.0,27.4476,27.4886,27.4067,27.4067,150600.0
2005-08-23 09:30:00,40.16,40.69,40.16,40.54,247700.0,27.4203,27.7822,27.4203,27.6798,247700.0
2005-08-23 09:40:00,40.55,40.56,40.35,40.38,105000.0,27.6866,27.6934,27.5501,27.5705,105000.0
2005-08-23 09:50:00,40.39,40.44,40.35,40.38,47700.0,27.5774,27.6115,27.5501,27.5705,47700.0
2005-08-23 10:00:00,40.39,40.41,40.16,40.24,109000.0,27.5774,27.591,27.4203,27.4749,109000.0
2005-08-23 10:10:00,40.26,40.27,40.2,40.25,59000.0,27.4886,27.4954,27.4476,27.4818,59000.0
2005-08-23 10:20:00,40.24,40.25,40.16,40.23,75000.0,27.4749,27.4818,27.4203,27.4681,75000.0
2005-08-23 10:30:00,40.24,40.26,40.2,40.25,100000.0,27.4749,27.4886,27.4476,27.4818,100000.0
2005-08-23 10:40:00,40.25,40.32,40.22,40.29,76300.0,27.4818,27.5296,27.4613,27.5091,76300.0
2005-08-23 10:50:00,40.28,40.3,40.25,40.29,87100.0,27.5023,27.5159,27.4818,27.5091,87100.0
2005-08-23 11:00:00,40.28,40.3,40.22,40.24,63000.0,27.5023,27.5159,27.4613,27.4749,63000.0
2005-08-23 11:10:00,40.25,40.37,40.25,40.36,57600.0,27.4818,27.5637,27.4818,27.5569,57600.0
2005-08-23 11:20:00,40.36,40.45,40.35,40.42,56300.0,27.5569,27.6183,27.5501,27.5978,56300.0
2005-08-23 11:30:00,40.42,40.44,40.33,40.33,65000.0,27.5978,27.6115,27.5364,27.5364,65000.0
2005-08-23 11:40:00,40.33,40.37,40.3,40.35,174300.0,27.5364,27.5637,27.5159,27.5501,174300.0
2005-08-23 11:50:00,40.35,40.39,40.34,40.38,78500.0,27.5501,27.5774,27.5432,27.5705,78500.0
2005-08-23 12:00:00,40.38,40.39,40.32,40.35,95000.0,27.5705,27.5774,27.5296,27.5501,95000.0
2005-08-23 12:10:00,40.36,40.41,40.36,40.41,102800.0,27.5569,27.591,27.5569,27.591,102800.0
2005-08-23 12:20:00,40.39,40.41,40.37,40.37,72300.0,27.5774,27.591,27.5637,27.5637,72300.0
2005-08-23 12:30:00,40.36,40.37,40.24,40.34,66400.0,27.5569,27.5637,27.4749,27.5432,66400.0
2005-08-23 12:40:00,40.32,40.45,40.31,40.41,109900.0,27.5296,27.6183,27.5227,27.591,109900.0
2005-08-23 12:50:00,40.42,40.43,40.33,40.39,35300.0,27.5978,27.6047,27.5364,27.5774,35300.0
2005-08-23 13:00:00,40.39,40.39,40.35,40.38,36200.0,27.5774,27.5774,27.5501,27.5705,36200.0
2005-08-23 13:10:00,40.37,40.38,40.31,40.34,31800.0,27.5637,27.5705,27.5227,27.5432,31800.0
2005-08-23 13:20:00,40.33,40.38,40.3,40.37,35200.0,27.5364,27.5705,27.5159,27.5637,35200.0
2005-08-23 13:30:00,40.38,40.48,40.38,40.45,47200.0,27.5705,27.6388,27.5705,27.6183,47200.0
2005-08-23 13:40:00,40.44,40.46,40.41,40.46,51900.0,27.6115,27.6252,27.591,27.6252,51900.0
2005-08-23 13:50:00,40.46,40.46,40.41,40.42,17200.0,27.6252,27.6252,27.591,27.5978,17200.0
2005-08-23 14:00:00,40.39,40.4,40.3,40.33,54100.0,27.5774,27.5842,27.5159,27.5364,54100.0
2005-08-23 14:10:00,40.33,40.34,40.3,40.3,39900.0,27.5364,27.5432,27.5159,27.5159,39900.0
2005-08-23 14:20:00,40.3,40.36,40.28,40.32,36900.0,27.5159,27.5569,27.5023,27.5296,36900.0
2005-08-23 14:30:00,40.32,40.35,40.29,40.33,30100.0,27.5296,27.5501,27.5091,27.5364,30100.0
2005-08-23 14:40:00,40.32,40.38,40.32,40.32,28800.0,27.5296,27.5705,27.5296,27.5296,28800.0
2005-08-23 14:50:00,40.32,40.32,40.24,40.25,37600.0,27.5296,27.5296,27.4749,27.4818,37600.0
2005-08-23 15:00:00,40.24,40.25,40.16,40.17,65400.0,27.4749,27.4818,27.4203,27.4272,65400.0
2005-08-23 15:10:00,40.17,40.18,40.11,40.15,62700.0,27.4272,27.434,27.3862,27.4135,62700.0
2005-08-23 15:20:00,40.15,40.18,40.11,40.17,66700.0,27.4135,27.434,27.3862,27.4272,66700.0
2005-08-23 15:30:00,40.17,40.18,40.1,40.11,85000.0,27.4272,27.434,27.3794,27.3862,85000.0
2005-08-23 15:40:00,40.1,40.12,40.03,40.03,120000.0,27.3794,27.393,27.3316,27.3316,120000.0
2005-08-23 15:50:00,40.03,40.04,39.98,40.0,241700.0,27.3316,27.3384,27.2974,27.3111,241700.0
2005-08-24 09:30:00,40.25,40.46,40.25,40.37,181700.0,27.4818,27.6252,27.4818,27.5637,181700.0
2005-08-24 09:40:00,40.37,40.4,40.23,40.27,185100.0,27.5637,27.5842,27.4681,27.4954,185100.0
2005-08-24 09:50:00,40.27,40.31,40.13,40.24,109800.0,27.4954,27.5227,27.3998,27.4749,109800.0
2005-08-24 10:00:00,40.25,40.26,40.14,40.17,188000.0,27.4818,27.4886,27.4067,27.4272,188000.0
2005-08-24 10:10:00,40.17,40.24,40.17,40.23,111400.0,27.4272,27.4749,27.4272,27.4681,111400.0
2005-08-24 10:20:00,40.23,40.24,40.0,40.0,148900.0,27.4681,27.4749,27.3111,27.3111,148900.0
2005-08-24 10:30:00,40.0,40.1,39.99,40.01,160900.0,27.3111,27.3794,27.3043,27.3179,160900.0
2005-08-24 10:40:00,40.01,40.07,40.0,40.04,100100.0,27.3179,27.3589,27.3111,27.3384,100100.0
2005-08-24 10:50:00,40.04,40.07,39.86,39.91,203100.0,27.3384,27.3589,27.2155,27.2496,203100.0
2005-08-24 11:00:00,39.88,40.0,39.85,39.97,132100.0,27.2291,27.3111,27.2087,27.2906,132100.0
2005-08-24 11:10:00,39.97,39.99,39.71,39.72,139400.0,27.2906,27.3043,27.1131,27.1199,139400.0
2005-08-24 11:20:00,39.72,39.72,39.55,39.59,152300.0,27.1199,27.1199,27.0038,27.0311,152300.0
2005-08-24 11:30:00,39.59,39.66,39.48,39.59,181800.0,27.0311,27.0789,26.956,27.0311,181800.0
2005-08-24 11:40:00,39.59,39.71,39.59,39.71,87300.0,27.0311,27.1131,27.0311,27.1131,87300.0
2005-08-24 11:50:00,39.69,39.77,39.62,39.62,87500.0,27.0994,27.154,27.0516,27.0516,87500.0
2005-08-24 12:00:00,39.61,39.65,39.56,39.59,96000.0,27.0448,27.0721,27.0107,27.0311,96000.0
2005-08-24 12:10:00,39.61,39.65,39.54,39.61,75900.0,27.0448,27.0721,26.997,27.0448,75900.0
2005-08-24 12:20:00,39.61,39.67,39.59,39.62,86200.0,27.0448,27.0858,27.0311,27.0516,86200.0
2005-08-24 12:30:00,39.6,39.63,39.48,39.51,140900.0,27.038,27.0585,26.956,26.9765,140900.0
2005-08-24 12:40:00,39.51,39.59,39.5,39.55,111400.0,26.9765,27.0311,26.9697,27.0038,111400.0
2005-08-24 12:50:00,39.56,39.57,39.51,39.57,79200.0,27.0107,27.0175,26.9765,27.0175,79200.0
2005-08-24 13:00:00,39.57,39.59,39.54,39.59,51800.0,27.0175,27.0311,26.997,27.0311,51800.0
2005-08-24 13:10:00,39.58,39.61,39.46,39.46,124600.0,27.0243,27.0448,26.9424,26.9424,124600.0
2005-08-24 13:20:00,39.47,39.56,39.46,39.56,69300.0,26.9492,27.0107,26.9424,27.0107,69300.0
2005-08-24 13:30:00,39.56,39.64,39.52,39.6,75300.0,27.0107,27.0653,26.9833,27.038,75300.0
2005-08-24 13:40:00,39.59,39.63,39.48,39.48,59200.0,27.0311,27.0585,26.956,26.956,59200.0
2005-08-24 13:50:00,39.5,39.5,39.38,39.49,88400.0,26.9697,26.9697,26.8878,26.9629,88400.0
2005-08-24 14:00:00,39.5,39.57,39.43,39.48,64600.0,26.9697,27.0175,26.9219,26.956,64600.0
2005-08-24 14:10:00,39.49,39.49,39.34,39.37,70800.0,26.9629,26.9629,26.8604,26.8809,70800.0
2005-08-24 14:20:00,39.37,39.43,39.26,39.32,123500.0,26.8809,26.9219,26.8058,26.8468,123500.0
2005-08-24 14:30:00,39.32,39.36,39.27,39.34,119500.0,26.8468,26.8741,26.8127,26.8604,119500.0
2005-08-24 14:40:00,39.34,39.36,39.25,39.27,74900.0,26.8604,26.8741,26.799,26.8127,74900.0
2005-08-24 14:50:00,39.26,39.3,39.24,39.25,82500.0,26.8058,26.8331,26.7922,26.799,82500.0
2005-08-24 15:00:00,39.25,39.26,39.06,39.09,189400.0,26.799,26.8058,26.6693,26.6898,189400.0
2005-08-24 15:10:00,39.09,39.1,39.0,39.08,153900.0,26.6898,26.6966,26.6283,26.6829,153900.0
2005-08-24 15:20:00,39.09,39.13,39.06,39.07,296900.0,26.6898,26.7171,26.6693,26.6761,296900.0
2005-08-24 15:30:00,39.07,39.19,39.02,39.19,170500.0,26.6761,26.758,26.642,26.758,170500.0
2005-08-24 15:40:00,39.18,39.19,38.96,39.07,292200.0,26.7512,26.758,26.601,26.6761,292200.0
2005-08-24 15:50:00,39.07,39.15,39.03,39.1,341300.0,26.6761,26.7307,26.6488,26.6966,341300.0
2005-08-25 09:30:00,39.3,39.4,39.19,39.26,214600.0,26.8331,26.9014,26.758,26.8058,214600.0
2005-08-25 09:40:00,39.26,39.5,39.26,39.44,114900.0,26.8058,26.9697,26.8058,26.9287,114900.0
2005-08-25 09:50:00,39.49,39.55,39.35,39.47,144100.0,26.9629,27.0038,26.8673,26.9492,144100.0
2005-08-25 10:00:00,39.48,39.6,39.4,39.57,117800.0,26.956,27.038,26.9014,27.0175,117800.0
2005-08-25 10:10:00,39.58,39.59,39.34,39.38,77700.0,27.0243,27.0311,26.8604,26.8878,77700.0
2005-08-25 10:20:00,39.38,39.45,39.27,39.36,70200.0,26.8878,26.9356,26.8127,26.8741,70200.0
2005-08-25 10:30:00,39.37,39.38,39.25,39.35,41400.0,26.8809,26.8878,26.799,26.8673,41400.0
2005-08-25 10:40:00,39.35,39.44,39.31,39.39,47900.0,26.8673,26.9287,26.84,26.8946,47900.0
2005-08-25 10:50:00,39.41,39.55,39.38,39.55,52600.0,26.9082,27.0038,26.8878,27.0038,52600.0
2005-08-25 11:00:00,39.55,39.65,39.47,39.5,71300.0,27.0038,27.0721,26.9492,26.9697,71300.0
2005-08-25 11:10:00,39.5,39.65,39.5,39.61,73100.0,26.9697,27.0721,26.9697,27.0448,73100.0
2005-08-25 11:20:00,39.6,39.73,39.54,39.71,169100.0,27.038,27.1267,26.997,27.1131,169100.0
2005-08-25 11:30:00,39.73,39.74,39.56,39.59,70800.0,27.1267,27.1336,27.0107,27.0311,70800.0
2005-08-25 11:40:00,39.59,39.62,39.45,39.48,77200.0,27.0311,27.0516,26.9356,26.956,77200.0
2005-08-25 11:50:00,39.49,39.58,39.44,39.45,74200.0,26.9629,27.0243,26.9287,26.9356,74200.0
2005-08-25 12:00:00,39.45,39.5,39.42,39.5,46600.0,26.9356,26.9697,26.9151,26.9697,46600.0
2005-08-25 12:10:00,39.5,39.51,39.46,39.5,41100.0,26.9697,26.9765,26.9424,26.9697,41100.0
2005-08-25 12:20:00,39.5,39.54,39.49,39.53,41500.0,26.9697,26.997,26.9629,26.9902,41500.0
2005-08-25 12:30:00,39.52,39.55,39.49,39.51,42800.0,26.9833,27.0038,26.9629,26.9765,42800.0
2005-08-25 12:40:00,39.51,39.52,39.42,39.43,39200.0,26.9765,26.9833,26.9151,26.9219,39200.0
2005-08-25 12:50:00,39.4,39.41,39.29,39.34,63900.0,26.9014,26.9082,26.8263,26.8604,63900.0
2005-08-25 13:00:00,39.32,39.4,39.32,39.35,34500.0,26.8468,26.9014,26.8468,26.8673,34500.0
2005-08-25 13:10:00,39.36,39.39,39.31,39.38,35700.0,26.8741,26.8946,26.84,26.8878,35700.0
2005-08-25 13:20:00,39.38,39.45,39.38,39.42,35700.0,26.8878,26.9356,26.8878,26.9151,35700.0
2005-08-25 13:30:00,39.45,39.49,39.4,39.41,51000.0,26.9356,26.9629,26.9014,26.9082,51000.0
2005-08-25 13:40:00,39.43,39.51,39.42,39.48,38300.0,26.9219,26.9765,26.9151,26.956,38300.0
2005-08-25 13:50:00,39.45,39.47,39.37,39.42,20500.0,26.9356,26.9492,26.8809,26.9151,20500.0
2005-08-25 14:00:00,39.41,39.42,39.36,39.37,40700.0,26.9082,26.9151,26.8741,26.8809,40700.0
2005-08-25 14:10:00,39.38,39.43,39.35,39.42,23100.0,26.8878,26.9219,26.8673,26.9151,23100.0
2005-08-25 14:20:00,39.43,39.5,39.38,39.5,57300.0,26.9219,26.9697,26.8878,26.9697,57300.0
2005-08-25 14:30:00,39.5,39.52,39.43,39.47,37400.0,26.9697,26.9833,26.9219,26.9492,37400.0
2005-08-25 14:40:00,39.46,39.48,39.41,39.43,21000.0,26.9424,26.956,26.9082,26.9219,21000.0
2005-08-25 14:50:00,39.43,39.46,39.4,39.46,41000.0,26.9219,26.9424,26.9014,26.9424,41000.0
2005-08-25 15:00:00,39.46,39.46,39.36,39.38,37300.0,26.9424,26.9424,26.8741,26.8878,37300.0
2005-08-25 15:10:00,39.37,39.39,39.32,39.38,60000.0,26.8809,26.8946,26.8468,26.8878,60000.0
2005-08-25 15:20:00,39.38,39.45,39.33,39.36,55900.0,26.8878,26.9356,26.8536,26.8741,55900.0
2005-08-25 15:30:00,39.37,39.37,39.25,39.32,70700.0,26.8809,26.8809,26.799,26.8468,70700.0
2005-08-25 15:40:00,39.33,39.33,39.26,39.27,77500.0,26.8536,26.8536,26.8058,26.8127,77500.0
2005-08-25 15:50:00,39.28,39.3,39.24,39.26,163700.0,26.8195,26.8331,26.7922,26.8058,163700.0
2005-08-26 09:30:00,39.4,39.51,39.37,39.5,56100.0,26.9014,26.9765,26.8809,26.9697,56100.0
2005-08-26 09:40:00,39.5,39.55,39.36,39.39,75800.0,26.9697,27.0038,26.8741,26.8946,75800.0
2005-08-26 09:50:00,39.41,39.49,39.3,39.42,75400.0,26.9082,26.9629,26.8331,26.9151,75400.0
2005-08-26 10:00:00,39.39,39.4,39.24,39.3,72200.0,26.8946,26.9014,26.7922,26.8331,72200.0
2005-08-26 10:10:00,39.31,39.38,39.28,39.3,43600.0,26.84,26.8878,26.8195,26.8331,43600.0
2005-08-26 10:20:00,39.29,39.45,39.29,39.41,72400.0,26.8263,26.9356,26.8263,26.9082,72400.0
2005-08-26 10:30:00,39.4,39.45,39.35,39.37,102700.0,26.9014,26.9356,26.8673,26.8809,102700.0
2005-08-26 10:40:00,39.36,39.43,39.35,39.39,44700.0,26.8741,26.9219,26.8673,26.8946,44700.0
2005-08-26 10:50:00,39.38,39.41,39.32,39.41,36800.0,26.8878,26.9082,26.8468,26.9082,36800.0
2005-08-26 11:00:00,39.42,39.53,39.41,39.47,100200.0,26.9151,26.9902,26.9082,26.9492,100200.0
2005-08-26 11:10:00,39.47,39.5,39.4,39.48,66000.0,26.9492,26.9697,26.9014,26.956,66000.0
2005-08-26 11:20:00,39.48,39.5,39.42,39.43,37100.0,26.956,26.9697,26.9151,26.9219,37100.0
2005-08-26 11:30:00,39.42,39.43,39.31,39.34,52400.0,26.9151,26.9219,26.84,26.8604,52400.0
2005-08-26 11:40:00,39.34,39.34,39.23,39.25,97300.0,26.8604,26.8604,26.7853,26.799,97300.0
2005-08-26 11:50:00,39.25,39.29,39.24,39.29,74600.0,26.799,26.8263,26.7922,26.8263,74600.0
2005-08-26 12:00:00,39.29,39.35,39.28,39.32,68600.0,26.8263,26.8673,26.8195,26.8468,68600.0
2005-08-26 12:10:00,39.31,39.42,39.3,39.42,34300.0,26.84,26.9151,26.8331,26.9151,34300.0
2005-08-26 12:20:00,39.42,39.42,39.35,39.35,21700.0,26.9151,26.9151,26.8673,26.8673,21700.0
2005-08-26 12:30:00,39.35,39.36,39.33,39.36,9600.0,26.8673,26.8741,26.8536,26.8741,9600.0
2005-08-26 12:40:00,39.36,39.4,39.35,39.37,31300.0,26.8741,26.9014,26.8673,26.8809,31300.0
2005-08-26 12:50:00,39.38,39.38,39.28,39.32,34200.0,26.8878,26.8878,26.8195,26.8468,34200.0
2005-08-26 13:00:00,39.31,39.33,39.26,39.28,63000.0,26.84,26.8536,26.8058,26.8195,63000.0
2005-08-26 13:10:00,39.28,39.28,39.24,39.27,44800.0,26.8195,26.8195,26.7922,26.8127,44800.0
2005-08-26 13:20:00,39.27,39.28,39.25,39.26,45900.0,26.8127,26.8195,26.799,26.8058,45900.0
2005-08-26 13:30:00,39.26,39.38,39.25,39.38,22700.0,26.8058,26.8878,26.799,26.8878,22700.0
2005-08-26 13:40:00,39.38,39.4,39.35,39.39,12000.0,26.8878,26.9014,26.8673,26.8946,12000.0
2005-08-26 13:50:00,39.38,39.39,39.34,39.35,23200.0,26.8878,26.8946,26.8604,26.8673,23200.0
2005-08-26 14:00:00,39.35,39.42,39.31,39.42,52400.0,26.8673,26.9151,26.84,26.9151,52400.0
2005-08-26 14:10:00,39.42,39.42,39.35,39.35,21700.0,26.9151,26.9151,26.8673,26.8673,21700.0
2005-08-26 14:20:00,39.36,39.45,39.34,39.44,50100.0,26.8741,26.9356,26.8604,26.9287,50100.0
2005-08-26 14:30:00,39.44,39.45,39.35,39.35,19800.0,26.9287,26.9356,26.8673,26.8673,19800.0
2005-08-26 14:40:00,39.35,39.35,39.28,39.28,20300.0,26.8673,26.8673,26.8195,26.8195,20300.0
2005-08-26 14:50:00,39.28,39.29,39.27,39.27,47100.0,26.8195,26.8263,26.8127,26.8127,47100.0
2005-08-26 15:00:00,39.28,39.39,39.27,39.39,69200.0,26.8195,26.8946,26.8127,26.8946,69200.0
2005-08-26 15:10:00,39.38,39.39,39.34,39.37,46100.0,26.8878,26.8946,26.8604,26.8809,46100.0
2005-08-26 15:20:00,39.37,39.39,39.35,39.37,28700.0,26.8809,26.8946,26.8673,26.8809,28700.0
2005-08-26 15:30:00,39.37,39.37,39.29,39.29,55700.0,26.8809,26.8809,26.8263,26.8263,55700.0
2005-08-26 15:40:00,39.29,39.29,39.25,39.28,76000.0,26.8263,26.8263,26.799,26.8195,76000.0
2005-08-26 15:50:00,39.28,39.3,39.2,39.2,154400.0,26.8195,26.8331,26.7649,26.7649,154400.0
2005-08-29 09:30:00,39.28,39.46,39.22,39.41,196400.0,26.8195,26.9424,26.7785,26.9082,196400.0
2005-08-29 09:40:00,39.39,39.47,39.3,39.46,101400.0,26.8946,26.9492,26.8331,26.9424,101400.0
2005-08-29 09:50:00,39.45,39.55,39.4,39.52,117700.0,26.9356,27.0038,26.9014,26.9833,117700.0
2005-08-29 10:00:00,39.51,39.55,39.46,39.55,102600.0,26.9765,27.0038,26.9424,27.0038,102600.0
2005-08-29 10:10:00,39.55,39.63,39.39,39.39,104200.0,27.0038,27.0585,26.8946,26.8946,104200.0
2005-08-29 10:20:00,39.4,39.55,39.37,39.48,87100.0,26.9014,27.0038,26.8809,26.956,87100.0
2005-08-29 10:30:00,39.48,39.58,39.46,39.51,37900.0,26.956,27.0243,26.9424,26.9765,37900.0
2005-08-29 10:40:00,39.5,39.5,39.41,39.44,40300.0,26.9697,26.9697,26.9082,26.9287,40300.0
2005-08-29 10:50:00,39.45,39.45,39.35,39.36,51300.0,26.9356,26.9356,26.8673,26.8741,51300.0
2005-08-29 11:00:00,39.35,39.38,39.31,39.36,65000.0,26.8673,26.8878,26.84,26.8741,65000.0
2005-08-29 11:10:00,39.35,39.39,39.34,39.37,34300.0,26.8673,26.8946,26.8604,26.8809,34300.0
2005-08-29 11:20:00,39.37,39.4,39.31,39.35,31200.0,26.8809,26.9014,26.84,26.8673,31200.0
2005-08-29 11:30:00,39.35,39.38,39.29,39.35,24200.0,26.8673,26.8878,26.8263,26.8673,24200.0
2005-08-29 11:40:00,39.35,39.43,39.35,39.4,39400.0,26.8673,26.9219,26.8673,26.9014,39400.0
2005-08-29 11:50:00,39.4,39.42,39.34,39.34,27500.0,26.9014,26.9151,26.8604,26.8604,27500.0
2005-08-29 12:00:00,39.34,39.35,39.3,39.35,19300.0,26.8604,26.8673,26.8331,26.8673,19300.0
2005-08-29 12:10:00,39.34,39.36,39.32,39.35,12500.0,26.8604,26.8741,26.8468,26.8673,12500.0
2005-08-29 12:20:00,39.35,39.4,39.34,39.39,20300.0,26.8673,26.9014,26.8604,26.8946,20300.0
2005-08-29 12:30:00,39.39,39.39,39.36,39.37,13300.0,26.8946,26.8946,26.8741,26.8809,13300.0
2005-08-29 12:40:00,39.37,39.4,39.36,39.4,38300.0,26.8809,26.9014,26.8741,26.9014,38300.0
2005-08-29 12:50:00,39.4,39.4,39.37,39.39,13800.0,26.9014,26.9014,26.8809,26.8946,13800.0
2005-08-29 13:00:00,39.4,39.48,39.4,39.47,43100.0,26.9014,26.956,26.9014,26.9492,43100.0
2005-08-29 13:10:00,39.48,39.48,39.44,39.44,21500.0,26.956,26.956,26.9287,26.9287,21500.0
2005-08-29 13:20:00,39.42,39.43,39.34,39.38,47800.0,26.9151,26.9219,26.8604,26.8878,47800.0
2005-08-29 13:30:00,39.38,39.51,39.38,39.5,65300.0,26.8878,26.9765,26.8878,26.9697,65300.0
2005-08-29 13:40:00,39.51,39.51,39.45,39.47,44800.0,26.9765,26.9765,26.9356,26.9492,44800.0
2005-08-29 13:50:00,39.47,39.49,39.44,39.48,19800.0,26.9492,26.9629,26.9287,26.956,19800.0
2005-08-29 14:00:00,39.49,39.52,39.45,39.52,47100.0,26.9629,26.9833,26.9356,26.9833,47100.0
2005-08-29 14:10:00,39.52,39.58,39.47,39.51,36900.0,26.9833,27.0243,26.9492,26.9765,36900.0
2005-08-29 14:20:00,39.51,39.55,39.5,39.55,18500.0,26.9765,27.0038,26.9697,27.0038,18500.0
2005-08-29 14:30:00,39.55,39.55,39.53,39.53,18000.0,27.0038,27.0038,26.9902,26.9902,18000.0
2005-08-29 14:40:00,39.53,39.61,39.53,39.59,37600.0,26.9902,27.0448,26.9902,27.0311,37600.0
2005-08-29 14:50:00,39.6,39.62,39.56,39.56,24800.0,27.038,27.0516,27.0107,27.0107,24800.0
2005-08-29 15:00:00,39.56,39.66,39.56,39.66,55000.0,27.0107,27.0789,27.0107,27.0789,55000.0
2005-08-29 15:10:00,39.65,39.67,39.56,39.59,70400.0,27.0721,27.0858,27.0107,27.0311,70400.0
2005-08-29 15:20:00,39.58,39.59,39.54,39.58,43000.0,27.0243,27.0311,26.997,27.0243,43000.0
2005-08-29 15:30:00,39.57,39.58,39.53,39.54,25400.0,27.0175,27.0243,26.9902,26.997,25400.0
2005-08-29 15:40:00,39.54,39.54,39.43,39.46,79500.0,26.997,26.997,26.9219,26.9424,79500.0
2005-08-29 15:50:00,39.45,39.46,39.31,39.32,244900.0,26.9356,26.9424,26.84,26.8468,244900.0
2005-08-30 09:30:00,38.72,38.91,38.4,38.63,420600.0,26.4371,26.5669,26.2186,26.3757,420600.0
2005-08-30 09:40:00,38.63,38.76,38.55,38.68,319600.0,26.3757,26.4644,26.3211,26.4098,319600.0
2005-08-30 09:50:00,38.7,38.8,38.66,38.7,145200.0,26.4235,26.4917,26.3962,26.4235,145200.0
2005-08-30 10:00:00,38.69,38.75,38.65,38.67,106800.0,26.4166,26.4576,26.3893,26.403,106800.0
2005-08-30 10:10:00,38.68,38.74,38.64,38.66,107500.0,26.4098,26.4508,26.3825,26.3962,107500.0
2005-08-30 10:20:00,38.67,38.75,38.66,38.66,70000.0,26.403,26.4576,26.3962,26.3962,70000.0
2005-08-30 10:30:00,38.67,38.79,38.67,38.78,72500.0,26.403,26.4849,26.403,26.4781,72500.0
2005-08-30 10:40:00,38.78,38.9,38.77,38.79,165900.0,26.4781,26.56,26.4713,26.4849,165900.0
2005-08-30 10:50:00,38.79,38.84,38.75,38.76,95100.0,26.4849,26.5191,26.4576,26.4644,95100.0
2005-08-30 11:00:00,38.76,38.8,38.75,38.77,84500.0,26.4644,26.4917,26.4576,26.4713,84500.0
2005-08-30 11:10:00,38.77,38.85,38.75,38.84,82100.0,26.4713,26.5259,26.4576,26.5191,82100.0
2005-08-30 11:20:00,38.84,39.01,38.82,38.97,196200.0,26.5191,26.6351,26.5054,26.6078,196200.0
2005-08-30 11:30:00,38.98,38.98,38.9,38.96,72900.0,26.6146,26.6146,26.56,26.601,72900.0
2005-08-30 11:40:00,38.96,38.98,38.88,38.98,94000.0,26.601,26.6146,26.5464,26.6146,94000.0
2005-08-30 11:50:00,38.97,39.14,38.97,39.07,122200.0,26.6078,26.7239,26.6078,26.6761,122200.0
2005-08-30 12:00:00,39.07,39.21,39.05,39.19,116000.0,26.6761,26.7717,26.6624,26.758,116000.0
2005-08-30 12:10:00,39.2,39.25,39.05,39.07,90700.0,26.7649,26.799,26.6624,26.6761,90700.0
2005-08-30 12:20:00,39.09,39.15,39.06,39.15,59800.0,26.6898,26.7307,26.6693,26.7307,59800.0
2005-08-30 12:30:00,39.14,39.19,39.14,39.17,58700.0,26.7239,26.758,26.7239,26.7444,58700.0
2005-08-30 12:40:00,39.17,39.24,39.16,39.23,85200.0,26.7444,26.7922,26.7375,26.7853,85200.0
2005-08-30 12:50:00,39.24,39.32,39.24,39.25,90800.0,26.7922,26.8468,26.7922,26.799,90800.0
2005-08-30 13:00:00,39.25,39.25,39.17,39.22,41400.0,26.799,26.799,26.7444,26.7785,41400.0
2005-08-30 13:10:00,39.22,39.22,39.16,39.17,25300.0,26.7785,26.7785,26.7375,26.7444,25300.0
2005-08-30 13:20:00,39.18,39.19,39.16,39.17,17700.0,26.7512,26.758,26.7375,26.7444,17700.0
2005-08-30 13:30:00,39.16,39.17,39.06,39.12,38500.0,26.7375,26.7444,26.6693,26.7102,38500.0
2005-08-30 13:40:00,39.13,39.13,39.02,39.03,34000.0,26.7171,26.7171,26.642,26.6488,34000.0
2005-08-30 13:50:00,39.02,39.09,38.97,39.08,71300.0,26.642,26.6898,26.6078,26.6829,71300.0
2005-08-30 14:00:00,39.08,39.09,38.96,38.99,42300.0,26.6829,26.6898,26.601,26.6215,42300.0
2005-08-30 14:10:00,38.98,39.04,38.88,38.93,55100.0,26.6146,26.6556,26.5464,26.5805,55100.0
2005-08-30 14:20:00,38.93,39.0,38.93,38.97,39200.0,26.5805,26.6283,26.5805,26.6078,39200.0
2005-08-30 14:30:00,38.96,39.06,38.93,39.05,55300.0,26.601,26.6693,26.5805,26.6624,55300.0
2005-08-30 14:40:00,39.05,39.08,39.0,39.06,57600.0,26.6624,26.6829,26.6283,26.6693,57600.0
2005-08-30 14:50:00,39.06,39.08,38.96,38.98,71600.0,26.6693,26.6829,26.601,26.6146,71600.0
2005-08-30 15:00:00,38.96,38.97,38.88,38.9,68400.0,26.601,26.6078,26.5464,26.56,68400.0
2005-08-30 15:10:00,38.9,38.94,38.88,38.9,60900.0,26.56,26.5873,26.5464,26.56,60900.0
2005-08-30 15:20:00,38.9,38.94,38.86,38.87,70800.0,26.56,26.5873,26.5327,26.5395,70800.0
2005-08-30 15:30:00,38.86,39.03,38.86,38.99,113500.0,26.5327,26.6488,26.5327,26.6215,113500.0
2005-08-30 15:40:00,38.98,39.0,38.93,38.97,72800.0,26.6146,26.6283,26.5805,26.6078,72800.0
2005-08-30 15:50:00,38.97,39.03,38.84,38.89,274100.0,26.6078,26.6488,26.5191,26.5532,274100.0
2005-08-31 09:30:00,38.91,38.97,38.81,38.81,122800.0,26.5669,26.6078,26.4986,26.4986,122800.0
2005-08-31 09:40:00,38.81,39.0,38.7,38.9,123800.0,26.4986,26.6283,26.4235,26.56,123800.0
2005-08-31 09:50:00,38.88,39.02,38.81,38.98,85900.0,26.5464,26.642,26.4986,26.6146,85900.0
2005-08-31 10:00:00,39.0,39.4,39.0,39.2,149000.0,26.6283,26.9014,26.6283,26.7649,149000.0
2005-08-31 10:10:00,39.2,39.49,39.19,39.26,102100.0,26.7649,26.9629,26.758,26.8058,102100.0
2005-08-31 10:20:00,39.29,39.47,39.23,39.47,93700.0,26.8263,26.9492,26.7853,26.9492,93700.0
2005-08-31 10:30:00,39.47,39.57,39.37,39.39,87600.0,26.9492,27.0175,26.8809,26.8946,87600.0
2005-08-31 10:40:00,39.38,39.49,39.3,39.36,69400.0,26.8878,26.9629,26.8331,26.8741,69400.0
2005-08-31 10:50:00,39.35,39.36,39.23,39.25,71600.0,26.8673,26.8741,26.7853,26.799,71600.0
2005-08-31 11:00:00,39.27,39.3,39.2,39.24,100400.0,26.8127,26.8331,26.7649,26.7922,100400.0
2005-08-31 11:10:00,39.23,39.29,39.16,39.29,58900.0,26.7853,26.8263,26.7375,26.8263,58900.0
2005-08-31 11:20:00,39.3,39.34,39.25,39.26,76500.0,26.8331,26.8604,26.799,26.8058,76500.0
2005-08-31 11:30:00,39.25,39.34,39.25,39.33,81200.0,26.799,26.8604,26.799,26.8536,81200.0
2005-08-31 11:40:00,39.33,39.44,39.33,39.4,68200.0,26.8536,26.9287,26.8536,26.9014,68200.0
2005-08-31 11:50:00,39.41,39.45,39.36,39.45,47900.0,26.9082,26.9356,26.8741,26.9356,47900.0
2005-08-31 12:00:00,39.44,39.49,39.36,39.41,89000.0,26.9287,26.9629,26.8741,26.9082,89000.0
2005-08-31 12:10:00,39.41,39.41,39.24,39.3,54900.0,26.9082,26.9082,26.7922,26.8331,54900.0
2005-08-31 12:20:00,39.29,39.3,39.22,39.22,59500.0,26.8263,26.8331,26.7785,26.7785,59500.0
2005-08-31 12:30:00,39.24,39.25,39.22,39.24,41800.0,26.7922,26.799,26.7785,26.7922,41800.0
2005-08-31 12:40:00,39.24,39.24,39.21,39.21,44200.0,26.7922,26.7922,26.7717,26.7717,44200.0
2005-08-31 12:50:00,39.21,39.25,39.2,39.22,88400.0,26.7717,26.799,26.7649,26.7785,88400.0
2005-08-31 13:00:00,39.22,39.25,39.2,39.21,101100.0,26.7785,26.799,26.7649,26.7717,101100.0
2005-08-31 13:10:00,39.21,39.28,39.2,39.24,75700.0,26.7717,26.8195,26.7649,26.7922,75700.0
2005-08-31 13:20:00,39.24,39.28,39.23,39.28,20200.0,26.7922,26.8195,26.7853,26.8195,20200.0
2005-08-31 13:30:00,39.28,39.28,39.25,39.26,38400.0,26.8195,26.8195,26.799,26.8058,38400.0
2005-08-31 13:40:00,39.25,39.25,39.2,39.2,43300.0,26.799,26.799,26.7649,26.7649,43300.0
2005-08-31 13:50:00,39.2,39.23,39.13,39.13,82300.0,26.7649,26.7853,26.7171,26.7171,82300.0
2005-08-31 14:00:00,39.13,39.17,39.1,39.12,80200.0,26.7171,26.7444,26.6966,26.7102,80200.0
2005-08-31 14:10:00,39.14,39.22,39.14,39.2,41600.0,26.7239,26.7785,26.7239,26.7649,41600.0
2005-08-31 14:20:00,39.2,39.28,39.2,39.27,31900.0,26.7649,26.8195,26.7649,26.8127,31900.0
2005-08-31 14:30:00,39.27,39.36,39.25,39.34,74400.0,26.8127,26.8741,26.799,26.8604,74400.0
2005-08-31 14:40:00,39.33,39.37,39.28,39.35,79500.0,26.8536,26.8809,26.8195,26.8673,79500.0
2005-08-31 14:50:00,39.35,39.43,39.33,39.42,63800.0,26.8673,26.9219,26.8536,26.9151,63800.0
2005-08-31 15:00:00,39.42,39.42,39.38,39.4,34900.0,26.9151,26.9151,26.8878,26.9014,34900.0
2005-08-31 15:10:00,39.41,39.48,39.4,39.46,66500.0,26.9082,26.956,26.9014,26.9424,66500.0
2005-08-31 15:20:00,39.46,39.5,39.42,39.49,58700.0,26.9424,26.9697,26.9151,26.9629,58700.0
2005-08-31 15:30:00,39.5,39.58,39.48,39.5,174200.0,26.9697,27.0243,26.956,26.9697,174200.0
2005-08-31 15:40:00,39.5,39.57,39.48,39.49,109100.0,26.9697,27.0175,26.956,26.9629,109100.0
2005-08-31 15:50:00,39.49,39.56,39.48,39.56,164400.0,26.9629,27.0107,26.956,27.0107,164400.0
2005-09-01 09:30:00,40.25,40.6,40.2,40.53,517800.0,27.4818,27.7207,27.4476,27.673,517800.0
2005-09-01 09:40:00,40.55,40.65,40.36,40.38,196300.0,27.6866,27.7549,27.5569,27.5705,196300.0
2005-09-01 09:50:00,40.39,40.42,40.26,40.38,165100.0,27.5774,27.5978,27.4886,27.5705,165100.0
2005-09-01 10:00:00,40.37,40.77,40.35,40.64,233700.0,27.5637,27.8368,27.5501,27.7481,233700.0
2005-09-01 10:10:00,40.64,40.77,40.59,40.64,217800.0,27.7481,27.8368,27.7139,27.7481,217800.0
2005-09-01 10:20:00,40.65,40.8,40.62,40.7,234300.0,27.7549,27.8573,27.7344,27.789,234300.0
2005-09-01 10:30:00,40.71,40.73,40.51,40.59,208500.0,27.7959,27.8095,27.6593,27.7139,208500.0
2005-09-01 10:40:00,40.59,40.61,40.57,40.61,175500.0,27.7139,27.7276,27.7003,27.7276,175500.0
2005-09-01 10:50:00,40.6,40.72,40.59,40.65,202600.0,27.7207,27.8027,27.7139,27.7549,202600.0
2005-09-01 11:00:00,40.65,40.7,40.59,40.69,110400.0,27.7549,27.789,27.7139,27.7822,110400.0
2005-09-01 11:10:00,40.7,40.8,40.69,40.71,159700.0,27.789,27.8573,27.7822,27.7959,159700.0
2005-09-01 11:20:00,40.71,40.81,40.65,40.77,123800.0,27.7959,27.8641,27.7549,27.8368,123800.0
2005-09-01 11:30:00,40.76,40.88,40.74,40.84,137800.0,27.83,27.9119,27.8163,27.8846,137800.0
2005-09-01 11:40:00,40.84,40.94,40.78,40.86,163600.0,27.8846,27.9529,27.8436,27.8983,163600.0
2005-09-01 11:50:00,40.84,40.88,40.82,40.84,151400.0,27.8846,27.9119,27.871,27.8846,151400.0
2005-09-01 12:00:00,40.85,40.93,40.8,40.91,89200.0,27.8914,27.9461,27.8573,27.9324,89200.0
2005-09-01 12:10:00,40.91,40.92,40.88,40.88,155100.0,27.9324,27.9392,27.9119,27.9119,155100.0
2005-09-01 12:20:00,40.88,40.89,40.81,40.86,274700.0,27.9119,27.9188,27.8641,27.8983,274700.0
2005-09-01 12:30:00,40.86,40.86,40.74,40.76,71000.0,27.8983,27.8983,27.8163,27.83,71000.0
2005-09-01 12:40:00,40.77,40.77,40.7,40.73,73100.0,27.8368,27.8368,27.789,27.8095,73100.0
2005-09-01 12:50:00,40.74,40.74,40.61,40.62,63900.0,27.8163,27.8163,27.7276,27.7344,63900.0
2005-09-01 13:00:00,40.62,40.68,40.6,40.61,114300.0,27.7344,27.7754,27.7207,27.7276,114300.0
2005-09-01 13:10:00,40.61,40.68,40.6,40.67,55700.0,27.7276,27.7754,27.7207,27.7685,55700.0
2005-09-01 13:20:00,40.66,40.72,40.64,40.65,63400.0,27.7617,27.8027,27.7481,27.7549,63400.0
2005-09-01 13:30:00,40.65,40.7,40.63,40.65,45300.0,27.7549,27.789,27.7412,27.7549,45300.0
2005-09-01 13:40:00,40.64,40.66,40.6,40.65,61400.0,27.7481,27.7617,27.7207,27.7549,61400.0
2005-09-01 13:50:00,40.64,40.67,40.61,40.64,63300.0,27.7481,27.7685,27.7276,27.7481,63300.0
2005-09-01 14:00:00,40.64,40.67,40.6,40.64,67800.0,27.7481,27.7685,27.7207,27.7481,67800.0
2005-09-01 14:10:00,40.64,40.75,40.62,40.63,36000.0,27.7481,27.8232,27.7344,27.7412,36000.0
2005-09-01 14:20:00,40.63,40.76,40.63,40.76,77200.0,27.7412,27.83,27.7412,27.83,77200.0
2005-09-01 14:30:00,40.75,40.9,40.75,40.9,130100.0,27.8232,27.9256,27.8232,27.9256,130100.0
2005-09-01 14:40:00,40.9,40.98,40.89,40.9,97100.0,27.9256,27.9802,27.9188,27.9256,97100.0
2005-09-01 14:50:00,40.9,40.9,40.78,40.8,81600.0,27.9256,27.9256,27.8436,27.8573,81600.0
2005-09-01 15:00:00,40.8,40.87,40.79,40.82,65500.0,27.8573,27.9051,27.8505,27.871,65500.0
2005-09-01 15:10:00,40.83,40.84,40.74,40.75,172500.0,27.8778,27.8846,27.8163,27.8232,172500.0
2005-09-01 15:20:00,40.76,40.82,40.75,40.82,70900.0,27.83,27.871,27.8232,27.871,70900.0
2005-09-01 15:30:00,40.82,40.83,40.79,40.81,125500.0,27.871,27.8778,27.8505,27.8641,125500.0
2005-09-01 15:40:00,40.82,40.85,40.79,40.84,189200.0,27.871,27.8914,27.8505,27.8846,189200.0
2005-09-01 15:50:00,40.85,40.95,40.78,40.94,417800.0,27.8914,27.9597,27.8436,27.9529,417800.0
2005-09-02 09:30:00,41.15,41.15,40.68,40.68,292600.0,28.1653,28.1653,27.8436,27.8436,292600.0
2005-09-02 09:40:00,40.66,40.9,40.58,40.6,217900.0,27.8299,27.9942,27.7752,27.7888,217900.0
2005-09-02 09:50:00,40.61,40.79,40.52,40.79,155500.0,27.7957,27.9189,27.7341,27.9189,155500.0
2005-09-02 10:00:00,40.8,40.91,40.6,40.66,166400.0,27.9257,28.001,27.7888,27.8299,166400.0
2005-09-02 10:10:00,40.64,40.69,40.56,40.69,129000.0,27.8162,27.8504,27.7615,27.8504,129000.0
2005-09-02 10:20:00,40.67,40.81,40.66,40.75,128200.0,27.8368,27.9326,27.8299,27.8915,128200.0
2005-09-02 10:30:00,40.75,40.84,40.71,40.84,79200.0,27.8915,27.9531,27.8641,27.9531,79200.0
2005-09-02 10:40:00,40.84,40.95,40.8,40.94,99500.0,27.9531,28.0284,27.9257,28.0216,99500.0
2005-09-02 10:50:00,40.95,40.95,40.84,40.9,120400.0,28.0284,28.0284,27.9531,27.9942,120400.0
2005-09-02 11:00:00,40.9,41.05,40.9,40.95,134500.0,27.9942,28.0968,27.9942,28.0284,134500.0
2005-09-02 11:10:00,40.94,40.94,40.77,40.77,58700.0,28.0216,28.0216,27.9052,27.9052,58700.0
2005-09-02 11:20:00,40.77,40.81,40.74,40.76,105200.0,27.9052,27.9326,27.8847,27.8984,105200.0
2005-09-02 11:30:00,40.74,40.75,40.62,40.67,84000.0,27.8847,27.8915,27.8025,27.8368,84000.0
2005-09-02 11:40:00,40.66,40.7,40.57,40.57,39600.0,27.8299,27.8573,27.7683,27.7683,39600.0
2005-09-02 11:50:00,40.58,40.67,40.56,40.67,61600.0,27.7752,27.8368,27.7615,27.8368,61600.0
2005-09-02 12:00:00,40.66,40.82,40.66,40.81,87300.0,27.8299,27.9394,27.8299,27.9326,87300.0
2005-09-02 12:10:00,40.81,40.83,40.8,40.81,70100.0,27.9326,27.9463,27.9257,27.9326,70100.0
2005-09-02 12:20:00,40.8,40.82,40.79,40.8,85100.0,27.9257,27.9394,27.9189,27.9257,85100.0
2005-09-02 12:30:00,40.8,40.86,40.8,40.81,47100.0,27.9257,27.9668,27.9257,27.9326,47100.0
2005-09-02 12:40:00,40.8,40.89,40.8,40.85,84200.0,27.9257,27.9873,27.9257,27.96,84200.0
2005-09-02 12:50:00,40.85,40.87,40.81,40.84,61800.0,27.96,27.9736,27.9326,27.9531,61800.0
2005-09-02 13:00:00,40.84,40.85,40.8,40.8,69300.0,27.9531,27.96,27.9257,27.9257,69300.0
2005-09-02 13:10:00,40.8,40.82,40.79,40.81,67100.0,27.9257,27.9394,27.9189,27.9326,67100.0
2005-09-02 13:20:00,40.82,40.89,40.81,40.85,52000.0,27.9394,27.9873,27.9326,27.96,52000.0
2005-09-02 13:30:00,40.84,40.85,40.78,40.78,31200.0,27.9531,27.96,27.912,27.912,31200.0
2005-09-02 13:40:00,40.77,40.79,40.74,40.76,57200.0,27.9052,27.9189,27.8847,27.8984,57200.0
2005-09-02 13:50:00,40.76,40.8,40.75,40.76,25400.0,27.8984,27.9257,27.8915,27.8984,25400.0
2005-09-02 14:00:00,40.75,40.76,40.72,40.72,42800.0,27.8915,27.8984,27.871,27.871,42800.0
2005-09-02 14:10:00,40.72,40.73,40.65,40.7,62500.0,27.871,27.8778,27.8231,27.8573,62500.0
2005-09-02 14:20:00,40.7,40.71,40.69,40.7,25400.0,27.8573,27.8641,27.8504,27.8573,25400.0
2005-09-02 14:30:00,40.7,40.72,40.69,40.69,36500.0,27.8573,27.871,27.8504,27.8504,36500.0
2005-09-02 14:40:00,40.69,40.69,40.67,40.68,20300.0,27.8504,27.8504,27.8368,27.8436,20300.0
2005-09-02 14:50:00,40.67,40.68,40.6,40.66,83400.0,27.8368,27.8436,27.7888,27.8299,83400.0
2005-09-02 15:00:00,40.66,40.72,40.65,40.67,35100.0,27.8299,27.871,27.8231,27.8368,35100.0
2005-09-02 15:10:00,40.66,40.72,40.64,40.7,67000.0,27.8299,27.871,27.8162,27.8573,67000.0
2005-09-02 15:20:00,40.7,40.74,40.68,40.73,83600.0,27.8573,27.8847,27.8436,27.8778,83600.0
2005-09-02 15:30:00,40.73,40.76,40.73,40.75,73600.0,27.8778,27.8984,27.8778,27.8915,73600.0
2005-09-02 15:40:00,40.75,40.77,40.72,40.75,113000.0,27.8915,27.9052,27.871,27.8915,113000.0
2005-09-02 15:50:00,40.75,40.77,40.71,40.71,188700.0,27.8915,27.9052,27.8641,27.8641,188700.0
2005-09-06 09:30:00,41.0,41.0,40.79,40.8,213200.0,28.0626,28.0626,27.9189,27.9257,213200.0
2005-09-06 09:40:00,40.81,40.84,40.65,40.72,145200.0,27.9326,27.9531,27.8231,27.871,145200.0
2005-09-06 09:50:00,40.75,40.75,40.52,40.62,137600.0,27.8915,27.8915,27.7341,27.8025,137600.0
2005-09-06 10:00:00,40.61,40.65,40.45,40.46,135600.0,27.7957,27.8231,27.6862,27.693,135600.0
2005-09-06 10:10:00,40.46,40.49,40.36,40.44,161800.0,27.693,27.7136,27.6246,27.6793,161800.0
2005-09-06 10:20:00,40.43,40.5,40.41,40.46,97200.0,27.6725,27.7204,27.6588,27.693,97200.0
2005-09-06 10:30:00,40.44,40.49,40.41,40.44,90300.0,27.6793,27.7136,27.6588,27.6793,90300.0
2005-09-06 10:40:00,40.44,40.53,40.36,40.37,159800.0,27.6793,27.7409,27.6246,27.6314,159800.0
2005-09-06 10:50:00,40.37,40.48,40.36,40.44,91900.0,27.6314,27.7067,27.6246,27.6793,91900.0
2005-09-06 11:00:00,40.44,40.44,40.3,40.3,76000.0,27.6793,27.6793,27.5835,27.5835,76000.0
2005-09-06 11:10:00,40.3,40.37,40.21,40.3,115700.0,27.5835,27.6314,27.5219,27.5835,115700.0
2005-09-06 11:20:00,40.3,40.48,40.3,40.48,72800.0,27.5835,27.7067,27.5835,27.7067,72800.0
2005-09-06 11:30:00,40.47,40.47,40.4,40.4,75100.0,27.6999,27.6999,27.6519,27.6519,75100.0
2005-09-06 11:40:00,40.4,40.47,40.4,40.45,80300.0,27.6519,27.6999,27.6519,27.6862,80300.0
2005-09-06 11:50:00,40.46,40.5,40.42,40.44,95700.0,27.693,27.7204,27.6656,27.6793,95700.0
2005-09-06 12:00:00,40.44,40.48,40.42,40.45,45800.0,27.6793,27.7067,27.6656,27.6862,45800.0
2005-09-06 12:10:00,40.45,40.46,40.41,40.45,72500.0,27.6862,27.693,27.6588,27.6862,72500.0
2005-09-06 12:20:00,40.45,40.48,40.41,40.42,69700.0,27.6862,27.7067,27.6588,27.6656,69700.0
2005-09-06 12:30:00,40.42,40.43,40.37,40.43,66700.0,27.6656,27.6725,27.6314,27.6725,66700.0
2005-09-06 12:40:00,40.43,40.44,40.41,40.42,14200.0,27.6725,27.6793,27.6588,27.6656,14200.0
2005-09-06 12:50:00,40.42,40.46,40.41,40.45,25600.0,27.6656,27.693,27.6588,27.6862,25600.0
2005-09-06 13:00:00,40.44,40.46,40.41,40.42,41900.0,27.6793,27.693,27.6588,27.6656,41900.0
2005-09-06 13:10:00,40.41,40.46,40.39,40.45,56200.0,27.6588,27.693,27.6451,27.6862,56200.0
2005-09-06 13:20:00,40.45,40.47,40.42,40.42,52600.0,27.6862,27.6999,27.6656,27.6656,52600.0
2005-09-06 13:30:00,40.41,40.48,40.4,40.46,37800.0,27.6588,27.7067,27.6519,27.693,37800.0
2005-09-06 13:40:00,40.48,40.48,40.42,40.45,18600.0,27.7067,27.7067,27.6656,27.6862,18600.0
2005-09-06 13:50:00,40.44,40.5,40.44,40.46,36800.0,27.6793,27.7204,27.6793,27.693,36800.0
2005-09-06 14:00:00,40.47,40.49,40.41,40.46,39000.0,27.6999,27.7136,27.6588,27.693,39000.0
2005-09-06 14:10:00,40.45,40.46,40.4,40.4,24900.0,27.6862,27.693,27.6519,27.6519,24900.0
2005-09-06 14:20:00,40.39,40.39,40.34,40.36,31400.0,27.6451,27.6451,27.6109,27.6246,31400.0
2005-09-06 14:30:00,40.35,40.37,40.34,40.36,34200.0,27.6177,27.6314,27.6109,27.6246,34200.0
2005-09-06 14:40:00,40.36,40.4,40.36,40.37,32900.0,27.6246,27.6519,27.6246,27.6314,32900.0
2005-09-06 14:50:00,40.36,40.4,40.35,40.35,23900.0,27.6246,27.6519,27.6177,27.6177,23900.0
2005-09-06 15:00:00,40.36,40.39,40.35,40.38,29100.0,27.6246,27.6451,27.6177,27.6383,29100.0
2005-09-06 15:10:00,40.38,40.38,40.35,40.38,38000.0,27.6383,27.6383,27.6177,27.6383,38000.0
2005-09-06 15:20:00,40.37,40.38,40.31,40.32,48700.0,27.6314,27.6383,27.5903,27.5972,48700.0
2005-09-06 15:30:00,40.32,40.35,40.32,40.35,77700.0,27.5972,27.6177,27.5972,27.6177,77700.0
2005-09-06 15:40:00,40.35,40.4,40.34,40.4,75700.0,27.6177,27.6519,27.6109,27.6519,75700.0
2005-09-06 15:50:00,40.4,40.42,40.38,40.41,228800.0,27.6519,27.6656,27.6383,27.6588,228800.0
2005-09-07 09:30:00,40.43,40.59,40.39,40.53,141100.0,27.6725,27.782,27.6451,27.7409,141100.0
2005-09-07 09:40:00,40.52,40.67,40.33,40.57,128300.0,27.7341,27.8368,27.604,27.7683,128300.0
2005-09-07 09:50:00,40.57,40.68,40.52,40.55,113700.0,27.7683,27.8436,27.7341,27.7546,113700.0
2005-09-07 10:00:00,40.57,40.59,40.42,40.42,81700.0,27.7683,27.782,27.6656,27.6656,81700.0
2005-09-07 10:10:00,40.42,40.46,40.36,40.42,59400.0,27.6656,27.693,27.6246,27.6656,59400.0
2005-09-07 10:20:00,40.42,40.57,40.4,40.47,61300.0,27.6656,27.7683,27.6519,27.6999,61300.0
2005-09-07 10:30:00,40.48,40.48,40.4,40.45,53300.0,27.7067,27.7067,27.6519,27.6862,53300.0
2005-09-07 10:40:00,40.45,40.53,40.43,40.44,73000.0,27.6862,27.7409,27.6725,27.6793,73000.0
2005-09-07 10:50:00,40.44,40.59,40.44,40.53,128800.0,27.6793,27.782,27.6793,27.7409,128800.0
2005-09-07 11:00:00,40.53,40.53,40.42,40.46,59000.0,27.7409,27.7409,27.6656,27.693,59000.0
2005-09-07 11:10:00,40.46,40.52,40.44,40.47,73400.0,27.693,27.7341,27.6793,27.6999,73400.0
2005-09-07 11:20:00,40.46,40.52,40.44,40.51,51100.0,27.693,27.7341,27.6793,27.7272,51100.0
2005-09-07 11:30:00,40.5,40.51,40.44,40.47,49600.0,27.7204,27.7272,27.6793,27.6999,49600.0
2005-09-07 11:40:00,40.46,40.49,40.4,40.45,35400.0,27.693,27.7136,27.6519,27.6862,35400.0
2005-09-07 11:50:00,40.45,40.5,40.45,40.49,23200.0,27.6862,27.7204,27.6862,27.7136,23200.0
2005-09-07 12:00:00,40.49,40.55,40.47,40.54,60600.0,27.7136,27.7546,27.6999,27.7478,60600.0
2005-09-07 12:10:00,40.55,40.56,40.46,40.48,18400.0,27.7546,27.7615,27.693,27.7067,18400.0
2005-09-07 12:20:00,40.48,40.53,40.43,40.44,40800.0,27.7067,27.7409,27.6725,27.6793,40800.0
2005-09-07 12:30:00,40.45,40.5,40.43,40.49,30200.0,27.6862,27.7204,27.6725,27.7136,30200.0
2005-09-07 12:40:00,40.48,40.49,40.43,40.48,31000.0,27.7067,27.7136,27.6725,27.7067,31000.0
2005-09-07 12:50:00,40.49,40.51,40.45,40.49,33200.0,27.7136,27.7272,27.6862,27.7136,33200.0
2005-09-07 13:00:00,40.49,40.49,40.45,40.47,24100.0,27.7136,27.7136,27.6862,27.6999,24100.0
2005-09-07 13:10:00,40.45,40.51,40.45,40.46,18200.0,27.6862,27.7272,27.6862,27.693,18200.0
2005-09-07 13:20:00,40.47,40.5,40.42,40.42,35700.0,27.6999,27.7204,27.6656,27.6656,35700.0
2005-09-07 13:30:00,40.42,40.46,40.38,40.4,46500.0,27.6656,27.693,27.6383,27.6519,46500.0
2005-09-07 13:40:00,40.4,40.42,40.39,40.41,44300.0,27.6519,27.6656,27.6451,27.6588,44300.0
2005-09-07 13:50:00,40.41,40.45,40.41,40.43,33000.0,27.6588,27.6862,27.6588,27.6725,33000.0
2005-09-07 14:00:00,40.43,40.46,40.37,40.37,71100.0,27.6725,27.693,27.6314,27.6314,71100.0
2005-09-07 14:10:00,40.38,40.41,40.36,40.39,32800.0,27.6383,27.6588,27.6246,27.6451,32800.0
2005-09-07 14:20:00,40.38,40.42,40.35,40.42,47800.0,27.6383,27.6656,27.6177,27.6656,47800.0
2005-09-07 14:30:00,40.42,40.43,40.39,40.43,57800.0,27.6656,27.6725,27.6451,27.6725,57800.0
2005-09-07 14:40:00,40.43,40.44,40.4,40.41,127500.0,27.6725,27.6793,27.6519,27.6588,127500.0
2005-09-07 14:50:00,40.41,40.43,40.38,40.42,39500.0,27.6588,27.6725,27.6383,27.6656,39500.0
2005-09-07 15:00:00,40.42,40.44,40.39,40.42,51000.0,27.6656,27.6793,27.6451,27.6656,51000.0
2005-09-07 15:10:00,40.41,40.43,40.38,40.4,54800.0,27.6588,27.6725,27.6383,27.6519,54800.0
2005-09-07 15:20:00,40.41,40.42,40.38,40.4,60400.0,27.6588,27.6656,27.6383,27.6519,60400.0
2005-09-07 15:30:00,40.41,40.46,40.4,40.41,49000.0,27.6588,27.693,27.6519,27.6588,49000.0
2005-09-07 15:40:00,40.41,40.43,40.4,40.41,38400.0,27.6588,27.6725,27.6519,27.6588,38400.0
2005-09-07 15:50:00,40.42,40.49,40.42,40.44,177300.0,27.6656,27.7136,27.6656,27.6793,177300.0
2005-09-08 09:30:00,40.83,41.65,40.83,41.41,548800.0,27.9463,28.5075,27.9463,28.3432,548800.0
2005-09-08 09:40:00,41.4,41.4,41.18,41.35,294700.0,28.3364,28.3364,28.1858,28.3022,294700.0
2005-09-08 09:50:00,41.38,41.38,41.2,41.22,255400.0,28.3227,28.3227,28.1995,28.2132,255400.0
2005-09-08 10:00:00,41.21,41.25,41.1,41.24,314200.0,28.2064,28.2337,28.1311,28.2269,314200.0
2005-09-08 10:10:00,41.24,41.25,41.15,41.2,194200.0,28.2269,28.2337,28.1653,28.1995,194200.0
2005-09-08 10:20:00,41.21,41.23,41.16,41.2,201100.0,28.2064,28.22,28.1721,28.1995,201100.0
2005-09-08 10:30:00,41.2,41.24,41.1,41.12,126900.0,28.1995,28.2269,28.1311,28.1448,126900.0
2005-09-08 10:40:00,41.08,41.1,41.0,41.08,162600.0,28.1174,28.1311,28.0626,28.1174,162600.0
2005-09-08 10:50:00,41.07,41.16,41.0,41.16,91000.0,28.1105,28.1721,28.0626,28.1721,91000.0
2005-09-08 11:00:00,41.17,41.19,41.08,41.09,73300.0,28.179,28.1927,28.1174,28.1242,73300.0
2005-09-08 11:10:00,41.09,41.1,40.86,40.88,94800.0,28.1242,28.1311,27.9668,27.9805,94800.0
2005-09-08 11:20:00,40.89,40.99,40.85,40.99,118300.0,27.9873,28.0558,27.96,28.0558,118300.0
2005-09-08 11:30:00,40.99,41.03,40.98,40.99,99800.0,28.0558,28.0832,28.0489,28.0558,99800.0
2005-09-08 11:40:00,41.0,41.16,40.9,41.16,142400.0,28.0626,28.1721,27.9942,28.1721,142400.0
2005-09-08 11:50:00,41.16,41.22,41.14,41.18,102100.0,28.1721,28.2132,28.1584,28.1858,102100.0
2005-09-08 12:00:00,41.17,41.2,41.11,41.11,93600.0,28.179,28.1995,28.1379,28.1379,93600.0
2005-09-08 12:10:00,41.12,41.23,41.11,41.2,86500.0,28.1448,28.22,28.1379,28.1995,86500.0
2005-09-08 12:20:00,41.19,41.2,41.13,41.17,44500.0,28.1927,28.1995,28.1516,28.179,44500.0
2005-09-08 12:30:00,41.18,41.2,41.12,41.2,101500.0,28.1858,28.1995,28.1448,28.1995,101500.0
2005-09-08 12:40:00,41.21,41.23,41.2,41.22,65100.0,28.2064,28.22,28.1995,28.2132,65100.0
2005-09-08 12:50:00,41.22,41.23,41.15,41.22,110200.0,28.2132,28.22,28.1653,28.2132,110200.0
2005-09-08 13:00:00,41.23,41.23,41.19,41.19,59700.0,28.22,28.22,28.1927,28.1927,59700.0
2005-09-08 13:10:00,41.18,41.18,41.1,41.12,31800.0,28.1858,28.1858,28.1311,28.1448,31800.0
2005-09-08 13:20:00,41.12,41.19,41.06,41.13,109000.0,28.1448,28.1927,28.1037,28.1516,109000.0
2005-09-08 13:30:00,41.14,41.15,41.11,41.12,35000.0,28.1584,28.1653,28.1379,28.1448,35000.0
2005-09-08 13:40:00,41.13,41.13,41.04,41.06,65500.0,28.1516,28.1516,28.09,28.1037,65500.0
2005-09-08 13:50:00,41.05,41.07,41.0,41.03,49100.0,28.0968,28.1105,28.0626,28.0832,49100.0
2005-09-08 14:00:00,41.03,41.08,41.03,41.03,25900.0,28.0832,28.1174,28.0832,28.0832,25900.0
2005-09-08 14:10:00,41.01,41.03,40.9,40.93,51100.0,28.0695,28.0832,27.9942,28.0147,51100.0
2005-09-08 14:20:00,40.93,40.93,40.86,40.88,57900.0,28.0147,28.0147,27.9668,27.9805,57900.0
2005-09-08 14:30:00,40.88,40.9,40.85,40.9,92300.0,27.9805,27.9942,27.96,27.9942,92300.0
2005-09-08 14:40:00,40.9,41.0,40.86,40.99,65000.0,27.9942,28.0626,27.9668,28.0558,65000.0
2005-09-08 14:50:00,40.99,41.02,40.98,41.0,66700.0,28.0558,28.0763,28.0489,28.0626,66700.0
2005-09-08 15:00:00,41.0,41.01,40.86,40.94,151000.0,28.0626,28.0695,27.9668,28.0216,151000.0
2005-09-08 15:10:00,40.94,41.0,40.88,41.0,102900.0,28.0216,28.0626,27.9805,28.0626,102900.0
2005-09-08 15:20:00,41.0,41.02,40.9,40.9,116900.0,28.0626,28.0763,27.9942,27.9942,116900.0
2005-09-08 15:30:00,40.9,40.93,40.87,40.91,141700.0,27.9942,28.0147,27.9736,28.001,141700.0
2005-09-08 15:40:00,40.91,41.0,40.85,41.0,188500.0,28.001,28.0626,27.96,28.0626,188500.0
2005-09-08 15:50:00,40.99,41.0,40.91,40.99,290600.0,28.0558,28.0626,28.001,28.0558,290600.0
2005-09-09 09:30:00,41.5,41.6,41.37,41.59,427400.0,28.4048,28.4733,28.3159,28.4665,427400.0
2005-09-09 09:40:00,41.6,41.61,41.49,41.57,267000.0,28.4733,28.4801,28.398,28.4528,267000.0
2005-09-09 09:50:00,41.57,41.6,41.5,41.56,214800.0,28.4528,28.4733,28.4048,28.4459,214800.0
2005-09-09 10:00:00,41.59,41.72,41.57,41.71,375700.0,28.4665,28.5554,28.4528,28.5486,375700.0
2005-09-09 10:10:00,41.7,41.92,41.7,41.91,407600.0,28.5417,28.6923,28.5417,28.6855,407600.0
2005-09-09 10:20:00,41.91,42.03,41.87,42.0,590500.0,28.6855,28.7676,28.6581,28.7471,590500.0
2005-09-09 10:30:00,42.0,42.07,41.93,41.94,295600.0,28.7471,28.795,28.6992,28.706,295600.0
2005-09-09 10:40:00,41.92,41.94,41.78,41.83,202300.0,28.6923,28.706,28.5965,28.6307,202300.0
2005-09-09 10:50:00,41.85,41.91,41.79,41.89,135000.0,28.6444,28.6855,28.6033,28.6718,135000.0
2005-09-09 11:00:00,41.9,41.97,41.87,41.97,145500.0,28.6786,28.7265,28.6581,28.7265,145500.0
2005-09-09 11:10:00,41.96,42.12,41.95,42.1,175400.0,28.7197,28.8292,28.7129,28.8155,175400.0
2005-09-09 11:20:00,42.12,42.2,42.08,42.15,218100.0,28.8292,28.884,28.8018,28.8497,218100.0
2005-09-09 11:30:00,42.17,42.21,42.06,42.12,222200.0,28.8634,28.8908,28.7881,28.8292,222200.0
2005-09-09 11:40:00,42.11,42.28,42.11,42.15,185400.0,28.8224,28.9387,28.8224,28.8497,185400.0
2005-09-09 11:50:00,42.16,42.25,42.1,42.17,219200.0,28.8566,28.9182,28.8155,28.8634,219200.0
2005-09-09 12:00:00,42.18,42.19,42.08,42.12,120800.0,28.8703,28.8771,28.8018,28.8292,120800.0
2005-09-09 12:10:00,42.12,42.37,42.12,42.36,129700.0,28.8292,29.0003,28.8292,28.9935,129700.0
2005-09-09 12:20:00,42.36,42.38,42.18,42.2,140700.0,28.9935,29.0072,28.8703,28.884,140700.0
2005-09-09 12:30:00,42.21,42.28,42.2,42.28,151300.0,28.8908,28.9387,28.884,28.9387,151300.0
2005-09-09 12:40:00,42.28,42.33,42.25,42.27,63500.0,28.9387,28.9729,28.9182,28.9319,63500.0
2005-09-09 12:50:00,42.27,42.33,42.26,42.31,117700.0,28.9319,28.9729,28.925,28.9593,117700.0
2005-09-09 13:00:00,42.31,42.37,42.3,42.3,71200.0,28.9593,29.0003,28.9524,28.9524,71200.0
2005-09-09 13:10:00,42.3,42.4,42.28,42.38,154200.0,28.9524,29.0209,28.9387,29.0072,154200.0
2005-09-09 13:20:00,42.38,42.39,42.29,42.35,95200.0,29.0072,29.014,28.9456,28.9866,95200.0
2005-09-09 13:30:00,42.34,42.36,42.27,42.31,118900.0,28.9798,28.9935,28.9319,28.9593,118900.0
2005-09-09 13:40:00,42.3,42.37,42.3,42.36,87300.0,28.9524,29.0003,28.9524,28.9935,87300.0
2005-09-09 13:50:00,42.35,42.4,42.33,42.37,86500.0,28.9866,29.0209,28.9729,29.0003,86500.0
2005-09-09 14:00:00,42.36,42.39,42.35,42.37,67800.0,28.9935,29.014,28.9866,29.0003,67800.0
2005-09-09 14:10:00,42.38,42.39,42.35,42.39,77800.0,29.0072,29.014,28.9866,29.014,77800.0
2005-09-09 14:20:00,42.38,42.47,42.36,42.43,162700.0,29.0072,29.0688,28.9935,29.0414,162700.0
2005-09-09 14:30:00,42.44,42.49,42.41,42.48,122800.0,29.0482,29.0825,29.0277,29.0756,122800.0
2005-09-09 14:40:00,42.48,42.49,42.45,42.47,83600.0,29.0756,29.0825,29.0551,29.0688,83600.0
2005-09-09 14:50:00,42.47,42.5,42.46,42.49,203400.0,29.0688,29.0893,29.0619,29.0825,203400.0
2005-09-09 15:00:00,42.5,42.54,42.41,42.44,223400.0,29.0893,29.1167,29.0277,29.0482,223400.0
2005-09-09 15:10:00,42.43,42.54,42.43,42.53,100800.0,29.0414,29.1167,29.0414,29.1098,100800.0
2005-09-09 15:20:00,42.53,42.57,42.48,42.52,170500.0,29.1098,29.1372,29.0756,29.103,170500.0
2005-09-09 15:30:00,42.52,42.56,42.49,42.51,289700.0,29.103,29.1304,29.0825,29.0961,289700.0
2005-09-09 15:40:00,42.51,42.55,42.46,42.47,274500.0,29.0961,29.1235,29.0619,29.0688,274500.0
2005-09-09 15:50:00,42.47,42.48,42.36,42.4,390400.0,29.0688,29.0756,28.9935,29.0209,390400.0
2005-09-12 09:30:00,42.19,42.42,42.14,42.27,388000.0,28.8771,29.0345,28.8429,28.9319,388000.0
2005-09-12 09:40:00,42.22,42.26,42.15,42.19,280800.0,28.8977,28.925,28.8497,28.8771,280800.0
2005-09-12 09:50:00,42.2,42.2,42.03,42.14,288400.0,28.884,28.884,28.7676,28.8429,288400.0
2005-09-12 10:00:00,42.17,42.22,42.1,42.16,217200.0,28.8634,28.8977,28.8155,28.8566,217200.0
2005-09-12 10:10:00,42.17,42.18,42.07,42.1,214000.0,28.8634,28.8703,28.795,28.8155,214000.0
2005-09-12 10:20:00,42.09,42.11,41.93,41.94,253200.0,28.8087,28.8224,28.6992,28.706,253200.0
2005-09-12 10:30:00,41.95,42.09,41.94,42.04,143900.0,28.7129,28.8087,28.706,28.7745,143900.0
2005-09-12 10:40:00,42.05,42.12,42.04,42.09,119500.0,28.7813,28.8292,28.7745,28.8087,119500.0
2005-09-12 10:50:00,42.09,42.15,42.08,42.1,102900.0,28.8087,28.8497,28.8018,28.8155,102900.0
2005-09-12 11:00:00,42.12,42.12,42.03,42.06,114200.0,28.8292,28.8292,28.7676,28.7881,114200.0
2005-09-12 11:10:00,42.06,42.11,42.06,42.07,84500.0,28.7881,28.8224,28.7881,28.795,84500.0
2005-09-12 11:20:00,42.07,42.08,42.04,42.04,98500.0,28.795,28.8018,28.7745,28.7745,98500.0
2005-09-12 11:30:00,42.04,42.04,41.98,42.01,105400.0,28.7745,28.7745,28.7334,28.7539,105400.0
2005-09-12 11:40:00,42.0,42.1,41.99,42.09,107800.0,28.7471,28.8155,28.7402,28.8087,107800.0
2005-09-12 11:50:00,42.04,42.17,42.04,42.15,168200.0,28.7745,28.8634,28.7745,28.8497,168200.0
2005-09-12 12:00:00,42.15,42.19,42.11,42.11,126200.0,28.8497,28.8771,28.8224,28.8224,126200.0
2005-09-12 12:10:00,42.11,42.25,42.11,42.22,111900.0,28.8224,28.9182,28.8224,28.8977,111900.0
2005-09-12 12:20:00,42.21,42.31,42.2,42.21,143900.0,28.8908,28.9593,28.884,28.8908,143900.0
2005-09-12 12:30:00,42.2,42.22,42.09,42.09,57000.0,28.884,28.8977,28.8087,28.8087,57000.0
2005-09-12 12:40:00,42.1,42.16,42.06,42.15,80600.0,28.8155,28.8566,28.7881,28.8497,80600.0
2005-09-12 12:50:00,42.16,42.17,42.11,42.12,48100.0,28.8566,28.8634,28.8224,28.8292,48100.0
2005-09-12 13:00:00,42.11,42.19,42.11,42.17,76000.0,28.8224,28.8771,28.8224,28.8634,76000.0
2005-09-12 13:10:00,42.16,42.18,42.14,42.14,51600.0,28.8566,28.8703,28.8429,28.8429,51600.0
2005-09-12 13:20:00,42.14,42.19,42.11,42.14,86900.0,28.8429,28.8771,28.8224,28.8429,86900.0
2005-09-12 13:30:00,42.14,42.2,42.12,42.2,55900.0,28.8429,28.884,28.8292,28.884,55900.0
2005-09-12 13:40:00,42.2,42.22,42.15,42.15,77600.0,28.884,28.8977,28.8497,28.8497,77600.0
2005-09-12 13:50:00,42.16,42.2,42.13,42.15,33500.0,28.8566,28.884,28.8361,28.8497,33500.0
2005-09-12 14:00:00,42.15,42.17,42.14,42.17,43500.0,28.8497,28.8634,28.8429,28.8634,43500.0
2005-09-12 14:10:00,42.17,42.17,42.14,42.15,40800.0,28.8634,28.8634,28.8429,28.8497,40800.0
2005-09-12 14:20:00,42.16,42.16,42.11,42.12,42300.0,28.8566,28.8566,28.8224,28.8292,42300.0
2005-09-12 14:30:00,42.13,42.13,42.04,42.07,94500.0,28.8361,28.8361,28.7745,28.795,94500.0
2005-09-12 14:40:00,42.07,42.11,42.06,42.06,48300.0,28.795,28.8224,28.7881,28.7881,48300.0
2005-09-12 14:50:00,42.06,42.1,42.04,42.1,79000.0,28.7881,28.8155,28.7745,28.8155,79000.0
2005-09-12 15:00:00,42.09,42.14,42.08,42.1,127200.0,28.8087,28.8429,28.8018,28.8155,127200.0
2005-09-12 15:10:00,42.1,42.19,42.1,42.14,126500.0,28.8155,28.8771,28.8155,28.8429,126500.0
2005-09-12 15:20:00,42.13,42.2,42.12,42.14,119700.0,28.8361,28.884,28.8292,28.8429,119700.0
2005-09-12 15:30:00,42.14,42.16,42.08,42.15,96300.0,28.8429,28.8566,28.8018,28.8497,96300.0
2005-09-12 15:40:00,42.15,42.16,42.1,42.16,109100.0,28.8497,28.8566,28.8155,28.8566,109100.0
2005-09-12 15:50:00,42.16,42.32,42.15,42.28,353200.0,28.8566,28.9661,28.8497,28.9387,353200.0
2005-09-13 09:30:00,42.32,42.32,42.01,42.06,626000.0,28.9661,28.9661,28.7539,28.7881,626000.0
2005-09-13 09:40:00,42.07,42.08,41.76,41.89,328500.0,28.795,28.8018,28.5828,28.6718,328500.0
2005-09-13 09:50:00,41.91,42.1,41.88,41.99,183500.0,28.6855,28.8155,28.6649,28.7402,183500.0
2005-09-13 10:00:00,42.01,42.05,41.94,42.05,148300.0,28.7539,28.7813,28.706,28.7813,148300.0
2005-09-13 10:10:00,42.05,42.06,41.91,41.94,115400.0,28.7813,28.7881,28.6855,28.706,115400.0
2005-09-13 10:20:00,41.94,41.97,41.89,41.97,64900.0,28.706,28.7265,28.6718,28.7265,64900.0
2005-09-13 10:30:00,41.97,42.0,41.83,41.85,127100.0,28.7265,28.7471,28.6307,28.6444,127100.0
2005-09-13 10:40:00,41.86,41.87,41.75,41.76,173000.0,28.6513,28.6581,28.576,28.5828,173000.0
2005-09-13 10:50:00,41.77,41.78,41.68,41.71,111100.0,28.5897,28.5965,28.5281,28.5486,111100.0
2005-09-13 11:00:00,41.71,41.83,41.71,41.82,89300.0,28.5486,28.6307,28.5486,28.6239,89300.0
2005-09-13 11:10:00,41.82,41.9,41.8,41.89,82300.0,28.6239,28.6786,28.6102,28.6718,82300.0
2005-09-13 11:20:00,41.89,41.9,41.75,41.79,75400.0,28.6718,28.6786,28.576,28.6033,75400.0
2005-09-13 11:30:00,41.8,41.92,41.79,41.89,109100.0,28.6102,28.6923,28.6033,28.6718,109100.0
2005-09-13 11:40:00,41.89,42.06,41.89,41.98,94000.0,28.6718,28.7881,28.6718,28.7334,94000.0
2005-09-13 11:50:00,41.98,41.99,41.9,41.91,50600.0,28.7334,28.7402,28.6786,28.6855,50600.0
2005-09-13 12:00:00,41.92,41.96,41.92,41.94,29300.0,28.6923,28.7197,28.6923,28.706,29300.0
2005-09-13 12:10:00,41.95,41.98,41.94,41.97,87900.0,28.7129,28.7334,28.706,28.7265,87900.0
2005-09-13 12:20:00,41.96,41.98,41.94,41.97,41500.0,28.7197,28.7334,28.706,28.7265,41500.0
2005-09-13 12:30:00,41.94,41.95,41.93,41.93,110900.0,28.706,28.7129,28.6992,28.6992,110900.0
2005-09-13 12:40:00,41.94,41.95,41.9,41.9,51700.0,28.706,28.7129,28.6786,28.6786,51700.0
2005-09-13 12:50:00,41.9,41.9,41.81,41.83,77100.0,28.6786,28.6786,28.617,28.6307,77100.0
2005-09-13 13:00:00,41.85,41.89,41.83,41.87,27700.0,28.6444,28.6718,28.6307,28.6581,27700.0
2005-09-13 13:10:00,41.87,41.89,41.85,41.86,42300.0,28.6581,28.6718,28.6444,28.6513,42300.0
2005-09-13 13:20:00,41.86,41.87,41.77,41.8,130900.0,28.6513,28.6581,28.5897,28.6102,130900.0
2005-09-13 13:30:00,41.8,41.87,41.78,41.87,49900.0,28.6102,28.6581,28.5965,28.6581,49900.0
2005-09-13 13:40:00,41.87,41.87,41.82,41.83,26400.0,28.6581,28.6581,28.6239,28.6307,26400.0
2005-09-13 13:50:00,41.82,41.85,41.8,41.84,41500.0,28.6239,28.6444,28.6102,28.6376,41500.0
2005-09-13 14:00:00,41.84,41.84,41.78,41.8,92800.0,28.6376,28.6376,28.5965,28.6102,92800.0
2005-09-13 14:10:00,41.81,41.93,41.81,41.91,85800.0,28.617,28.6992,28.617,28.6855,85800.0
2005-09-13 14:20:00,41.91,41.96,41.88,41.89,55600.0,28.6855,28.7197,28.6649,28.6718,55600.0
2005-09-13 14:30:00,41.9,41.98,41.9,41.96,45900.0,28.6786,28.7334,28.6786,28.7197,45900.0
2005-09-13 14:40:00,41.97,41.99,41.93,41.99,36200.0,28.7265,28.7402,28.6992,28.7402,36200.0
2005-09-13 14:50:00,41.98,42.01,41.97,41.98,90800.0,28.7334,28.7539,28.7265,28.7334,90800.0
2005-09-13 15:00:00,41.97,41.98,41.81,41.86,131100.0,28.7265,28.7334,28.617,28.6513,131100.0
2005-09-13 15:10:00,41.86,41.91,41.8,41.8,57400.0,28.6513,28.6855,28.6102,28.6102,57400.0
2005-09-13 15:20:00,41.84,41.89,41.7,41.75,160300.0,28.6376,28.6718,28.5417,28.576,160300.0
2005-09-13 15:30:00,41.75,41.81,41.74,41.8,79700.0,28.576,28.617,28.5691,28.6102,79700.0
2005-09-13 15:40:00,41.8,41.8,41.66,41.7,172500.0,28.6102,28.6102,28.5144,28.5417,172500.0
2005-09-13 15:50:00,41.71,41.77,41.7,41.74,291800.0,28.5486,28.5897,28.5417,28.5691,291800.0
2005-09-14 09:30:00,42.18,42.5,42.18,42.48,337700.0,28.8703,29.0893,28.8703,29.0756,337700.0
2005-09-14 09:40:00,42.49,42.51,42.35,42.47,264700.0,29.0825,29.0961,28.9866,29.0688,264700.0
2005-09-14 09:50:00,42.46,42.75,42.46,42.72,458300.0,29.0619,29.2604,29.0619,29.2399,458300.0
2005-09-14 10:00:00,42.72,42.74,42.58,42.6,333400.0,29.2399,29.2536,29.1441,29.1577,333400.0
2005-09-14 10:10:00,42.59,42.75,42.57,42.72,314600.0,29.1509,29.2604,29.1372,29.2399,314600.0
2005-09-14 10:20:00,42.72,42.82,42.71,42.8,327300.0,29.2399,29.3083,29.233,29.2946,327300.0
2005-09-14 10:30:00,42.78,42.8,42.67,42.69,204200.0,29.281,29.2946,29.2057,29.2193,204200.0
2005-09-14 10:40:00,42.7,42.75,42.68,42.72,172000.0,29.2262,29.2604,29.2125,29.2399,172000.0
2005-09-14 10:50:00,42.72,42.76,42.6,42.63,215700.0,29.2399,29.2673,29.1577,29.1783,215700.0
2005-09-14 11:00:00,42.64,42.8,42.63,42.77,266300.0,29.1851,29.2946,29.1783,29.2741,266300.0
2005-09-14 11:10:00,42.78,42.79,42.7,42.71,184300.0,29.281,29.2878,29.2262,29.233,184300.0
2005-09-14 11:20:00,42.71,42.87,42.7,42.79,186500.0,29.233,29.3426,29.2262,29.2878,186500.0
2005-09-14 11:30:00,42.79,42.93,42.79,42.93,252500.0,29.2878,29.3836,29.2878,29.3836,252500.0
2005-09-14 11:40:00,42.93,43.09,42.92,43.09,439300.0,29.3836,29.4931,29.3768,29.4931,439300.0
2005-09-14 11:50:00,43.09,43.31,43.06,43.22,339300.0,29.4931,29.6437,29.4726,29.5821,339300.0
2005-09-14 12:00:00,43.22,43.37,43.16,43.18,288300.0,29.5821,29.6848,29.541,29.5547,288300.0
2005-09-14 12:10:00,43.19,43.2,43.1,43.16,126100.0,29.5616,29.5684,29.5,29.541,126100.0
2005-09-14 12:20:00,43.16,43.28,43.13,43.28,184900.0,29.541,29.6232,29.5205,29.6232,184900.0
2005-09-14 12:30:00,43.28,43.29,43.19,43.28,91400.0,29.6232,29.63,29.5616,29.6232,91400.0
2005-09-14 12:40:00,43.29,43.39,43.28,43.33,163000.0,29.63,29.6985,29.6232,29.6574,163000.0
2005-09-14 12:50:00,43.33,43.33,43.23,43.26,109800.0,29.6574,29.6574,29.589,29.6095,109800.0
2005-09-14 13:00:00,43.26,43.43,43.25,43.42,224700.0,29.6095,29.7258,29.6026,29.719,224700.0
2005-09-14 13:10:00,43.43,43.52,43.36,43.45,230400.0,29.7258,29.7874,29.6779,29.7395,230400.0
2005-09-14 13:20:00,43.46,43.5,43.42,43.47,90400.0,29.7464,29.7738,29.719,29.7532,90400.0
2005-09-14 13:30:00,43.47,43.49,43.45,43.49,137600.0,29.7532,29.7669,29.7395,29.7669,137600.0
2005-09-14 13:40:00,43.49,43.5,43.47,43.48,98100.0,29.7669,29.7738,29.7532,29.7601,98100.0
2005-09-14 13:50:00,43.49,43.52,43.41,43.43,255700.0,29.7669,29.7874,29.7122,29.7258,255700.0
2005-09-14 14:00:00,43.42,43.45,43.38,43.39,183600.0,29.719,29.7395,29.6916,29.6985,183600.0
2005-09-14 14:10:00,43.39,43.41,43.37,43.39,207800.0,29.6985,29.7122,29.6848,29.6985,207800.0
2005-09-14 14:20:00,43.39,43.45,43.38,43.38,190400.0,29.6985,29.7395,29.6916,29.6916,190400.0
2005-09-14 14:30:00,43.39,43.49,43.38,43.43,169600.0,29.6985,29.7669,29.6916,29.7258,169600.0
2005-09-14 14:40:00,43.43,43.49,43.38,43.48,127200.0,29.7258,29.7669,29.6916,29.7601,127200.0
2005-09-14 14:50:00,43.47,43.58,43.47,43.51,308300.0,29.7532,29.8285,29.7532,29.7806,308300.0
2005-09-14 15:00:00,43.52,43.66,43.49,43.61,205700.0,29.7874,29.8833,29.7669,29.849,205700.0
2005-09-14 15:10:00,43.62,43.75,43.56,43.7,270400.0,29.8559,29.9449,29.8148,29.9106,270400.0
2005-09-14 15:20:00,43.72,43.78,43.69,43.73,388400.0,29.9243,29.9654,29.9038,29.9312,388400.0
2005-09-14 15:30:00,43.74,43.88,43.72,43.86,350100.0,29.938,30.0339,29.9243,30.0202,350100.0
2005-09-14 15:40:00,43.86,44.05,43.84,43.93,589700.0,30.0202,30.1502,30.0065,30.0681,589700.0
2005-09-14 15:50:00,43.93,43.95,43.85,43.94,668300.0,30.0681,30.0818,30.0133,30.0749,668300.0
2005-09-15 09:30:00,44.5,44.85,44.47,44.78,716600.0,30.4582,30.6978,30.4377,30.6499,716600.0
2005-09-15 09:40:00,44.8,44.84,44.54,44.64,614300.0,30.6635,30.6909,30.4856,30.554,614300.0
2005-09-15 09:50:00,44.63,44.76,44.57,44.75,440000.0,30.5472,30.6362,30.5061,30.6293,440000.0
2005-09-15 10:00:00,44.74,44.85,44.7,44.83,547600.0,30.6225,30.6978,30.5951,30.6841,547600.0
2005-09-15 10:10:00,44.83,45.0,44.6,44.61,696800.0,30.6841,30.8004,30.5267,30.5335,696800.0
2005-09-15 10:20:00,44.62,44.76,44.58,44.69,511300.0,30.5403,30.6362,30.513,30.5883,511300.0
2005-09-15 10:30:00,44.69,44.86,44.48,44.5,356100.0,30.5883,30.7046,30.4445,30.4582,356100.0
2005-09-15 10:40:00,44.49,44.5,44.21,44.5,548600.0,30.4514,30.4582,30.2597,30.4582,548600.0
2005-09-15 10:50:00,44.5,44.64,44.5,44.59,340400.0,30.4582,30.554,30.4582,30.5198,340400.0
2005-09-15 11:00:00,44.59,44.67,44.53,44.61,240600.0,30.5198,30.5746,30.4787,30.5335,240600.0
2005-09-15 11:10:00,44.6,44.71,44.6,44.69,297800.0,30.5267,30.6019,30.5267,30.5883,297800.0
2005-09-15 11:20:00,44.68,44.82,44.68,44.76,274400.0,30.5814,30.6772,30.5814,30.6362,274400.0
2005-09-15 11:30:00,44.76,44.82,44.7,44.73,219000.0,30.6362,30.6772,30.5951,30.6156,219000.0
2005-09-15 11:40:00,44.72,44.73,44.66,44.7,219000.0,30.6088,30.6156,30.5677,30.5951,219000.0
2005-09-15 11:50:00,44.71,44.71,44.45,44.56,237100.0,30.6019,30.6019,30.424,30.4993,237100.0
2005-09-15 12:00:00,44.56,44.7,44.5,44.53,217900.0,30.4993,30.5951,30.4582,30.4787,217900.0
2005-09-15 12:10:00,44.53,44.79,44.53,44.73,272600.0,30.4787,30.6567,30.4787,30.6156,272600.0
2005-09-15 12:20:00,44.7,44.81,44.68,44.75,150600.0,30.5951,30.6704,30.5814,30.6293,150600.0
2005-09-15 12:30:00,44.74,44.81,44.72,44.78,137300.0,30.6225,30.6704,30.6088,30.6499,137300.0
2005-09-15 12:40:00,44.79,44.83,44.77,44.82,102800.0,30.6567,30.6841,30.643,30.6772,102800.0
2005-09-15 12:50:00,44.83,44.89,44.82,44.82,253800.0,30.6841,30.7251,30.6772,30.6772,253800.0
2005-09-15 13:00:00,44.78,44.85,44.77,44.84,114900.0,30.6499,30.6978,30.643,30.6909,114900.0
2005-09-15 13:10:00,44.83,44.9,44.79,44.89,162100.0,30.6841,30.732,30.6567,30.7251,162100.0
2005-09-15 13:20:00,44.89,44.95,44.84,44.86,150200.0,30.7251,30.7662,30.6909,30.7046,150200.0
2005-09-15 13:30:00,44.86,44.89,44.76,44.89,114300.0,30.7046,30.7251,30.6362,30.7251,114300.0
2005-09-15 13:40:00,44.89,44.97,44.86,44.95,248300.0,30.7251,30.7799,30.7046,30.7662,248300.0
2005-09-15 13:50:00,44.95,45.08,44.92,45.08,294000.0,30.7662,30.8552,30.7457,30.8552,294000.0
2005-09-15 14:00:00,45.07,45.19,45.0,45.0,274600.0,30.8484,30.9305,30.8004,30.8004,274600.0
2005-09-15 14:10:00,45.0,45.02,44.94,45.0,235800.0,30.8004,30.8141,30.7594,30.8004,235800.0
2005-09-15 14:20:00,44.99,45.07,44.95,44.98,160000.0,30.7936,30.8484,30.7662,30.7868,160000.0
2005-09-15 14:30:00,44.98,45.1,44.96,45.09,128600.0,30.7868,30.8689,30.7731,30.862,128600.0
2005-09-15 14:40:00,45.08,45.09,44.92,44.98,140900.0,30.8552,30.862,30.7457,30.7868,140900.0
2005-09-15 14:50:00,44.98,45.06,44.97,45.05,202500.0,30.7868,30.8415,30.7799,30.8347,202500.0
2005-09-15 15:00:00,45.06,45.12,45.02,45.03,181200.0,30.8415,30.8826,30.8141,30.821,181200.0
2005-09-15 15:10:00,45.02,45.03,44.9,44.92,179100.0,30.8141,30.821,30.732,30.7457,179100.0
2005-09-15 15:20:00,44.92,44.95,44.85,44.87,239800.0,30.7457,30.7662,30.6978,30.7115,239800.0
2005-09-15 15:30:00,44.87,44.93,44.81,44.92,138200.0,30.7115,30.7525,30.6704,30.7457,138200.0
2005-09-15 15:40:00,44.93,45.03,44.92,44.96,435500.0,30.7525,30.821,30.7457,30.7731,435500.0
2005-09-15 15:50:00,44.97,45.01,44.88,44.99,534000.0,30.7799,30.8073,30.7183,30.7936,534000.0
2005-09-16 09:30:00,45.7,46.09,45.65,46.05,1961700.0,31.2796,31.5465,31.2453,31.5191,1961700.0
2005-09-16 09:40:00,46.05,46.1,45.61,45.67,676900.0,31.5191,31.5533,31.218,31.259,676900.0
2005-09-16 09:50:00,45.67,45.7,45.45,45.58,573100.0,31.259,31.2796,31.1084,31.1974,573100.0
2005-09-16 10:00:00,45.57,45.7,45.45,45.55,521000.0,31.1906,31.2796,31.1084,31.1769,521000.0
2005-09-16 10:10:00,45.55,45.75,45.5,45.6,416000.0,31.1769,31.3138,31.1427,31.2111,416000.0
2005-09-16 10:20:00,45.6,45.65,45.49,45.51,401700.0,31.2111,31.2453,31.1358,31.1495,401700.0
2005-09-16 10:30:00,45.5,45.73,45.5,45.68,351800.0,31.1427,31.3001,31.1427,31.2659,351800.0
2005-09-16 10:40:00,45.68,45.7,45.6,45.63,247100.0,31.2659,31.2796,31.2111,31.2316,247100.0
2005-09-16 10:50:00,45.63,45.71,45.59,45.71,225400.0,31.2316,31.2864,31.2043,31.2864,225400.0
2005-09-16 11:00:00,45.71,45.77,45.66,45.66,183300.0,31.2864,31.3275,31.2522,31.2522,183300.0
2005-09-16 11:10:00,45.65,45.66,45.6,45.65,216900.0,31.2453,31.2522,31.2111,31.2453,216900.0
2005-09-16 11:20:00,45.66,45.68,45.47,45.48,172900.0,31.2522,31.2659,31.1221,31.129,172900.0
2005-09-16 11:30:00,45.48,45.59,45.34,45.35,416800.0,31.129,31.2043,31.0332,31.04,416800.0
2005-09-16 11:40:00,45.35,45.4,45.2,45.35,346500.0,31.04,31.0742,30.9373,31.04,346500.0
2005-09-16 11:50:00,45.35,45.47,45.26,45.4,331000.0,31.04,31.1221,30.9784,31.0742,331000.0
2005-09-16 12:00:00,45.4,45.59,45.39,45.59,173700.0,31.0742,31.2043,31.0674,31.2043,173700.0
2005-09-16 12:10:00,45.59,45.67,45.58,45.65,158100.0,31.2043,31.259,31.1974,31.2453,158100.0
2005-09-16 12:20:00,45.66,45.7,45.62,45.63,244300.0,31.2522,31.2796,31.2248,31.2316,244300.0
2005-09-16 12:30:00,45.63,45.65,45.6,45.63,207200.0,31.2316,31.2453,31.2111,31.2316,207200.0
2005-09-16 12:40:00,45.63,45.66,45.61,45.63,142200.0,31.2316,31.2522,31.218,31.2316,142200.0
2005-09-16 12:50:00,45.64,45.68,45.62,45.68,129600.0,31.2385,31.2659,31.2248,31.2659,129600.0
2005-09-16 13:00:00,45.68,45.69,45.64,45.68,105100.0,31.2659,31.2727,31.2385,31.2659,105100.0
2005-09-16 13:10:00,45.68,45.8,45.68,45.78,73000.0,31.2659,31.348,31.2659,31.3343,73000.0
2005-09-16 13:20:00,45.78,45.89,45.78,45.89,152900.0,31.3343,31.4096,31.3343,31.4096,152900.0
2005-09-16 13:30:00,45.89,45.9,45.81,45.83,128200.0,31.4096,31.4164,31.3548,31.3685,128200.0
2005-09-16 13:40:00,45.83,45.91,45.82,45.86,82400.0,31.3685,31.4233,31.3617,31.3891,82400.0
2005-09-16 13:50:00,45.85,45.9,45.77,45.9,115300.0,31.3822,31.4164,31.3275,31.4164,115300.0
2005-09-16 14:00:00,45.9,45.93,45.85,45.86,132100.0,31.4164,31.437,31.3822,31.3891,132100.0
2005-09-16 14:10:00,45.85,45.94,45.82,45.93,102100.0,31.3822,31.4438,31.3617,31.437,102100.0
2005-09-16 14:20:00,45.92,45.95,45.85,45.87,88700.0,31.4301,31.4507,31.3822,31.3959,88700.0
2005-09-16 14:30:00,45.87,45.95,45.83,45.93,101700.0,31.3959,31.4507,31.3685,31.437,101700.0
2005-09-16 14:40:00,45.93,45.96,45.89,45.95,112800.0,31.437,31.4575,31.4096,31.4507,112800.0
2005-09-16 14:50:00,45.95,46.01,45.95,45.96,182300.0,31.4507,31.4917,31.4507,31.4575,182300.0
2005-09-16 15:00:00,45.94,45.98,45.91,45.93,128100.0,31.4438,31.4712,31.4233,31.437,128100.0
2005-09-16 15:10:00,45.93,46.01,45.93,45.99,324100.0,31.437,31.4917,31.437,31.478,324100.0
2005-09-16 15:20:00,46.0,46.04,45.99,46.0,302800.0,31.4849,31.5123,31.478,31.4849,302800.0
2005-09-16 15:30:00,46.01,46.07,46.0,46.01,323400.0,31.4917,31.5328,31.4849,31.4917,323400.0
2005-09-16 15:40:00,46.01,46.15,46.0,46.14,451400.0,31.4917,31.5876,31.4849,31.5807,451400.0
2005-09-16 15:50:00,46.14,46.19,46.06,46.19,839300.0,31.5807,31.6149,31.526,31.6149,839300.0
2005-09-19 09:30:00,47.0,47.25,46.92,47.24,686200.0,32.1693,32.3405,32.1146,32.3336,686200.0
2005-09-19 09:40:00,47.24,47.25,47.08,47.17,435400.0,32.3336,32.3405,32.2241,32.2857,435400.0
2005-09-19 09:50:00,47.15,47.15,46.83,46.86,663500.0,32.272,32.272,32.053,32.0735,663500.0
2005-09-19 10:00:00,46.87,47.03,46.79,46.81,572700.0,32.0804,32.1899,32.0256,32.0393,572700.0
2005-09-19 10:10:00,46.81,46.97,46.8,46.9,346400.0,32.0393,32.1488,32.0325,32.1009,346400.0
2005-09-19 10:20:00,46.91,47.0,46.86,47.0,405400.0,32.1077,32.1693,32.0735,32.1693,405400.0
2005-09-19 10:30:00,47.0,47.02,46.82,46.85,405900.0,32.1693,32.183,32.0461,32.0667,405900.0
2005-09-19 10:40:00,46.85,46.93,46.85,46.86,231800.0,32.0667,32.1214,32.0667,32.0735,231800.0
2005-09-19 10:50:00,46.85,46.86,46.6,46.7,327600.0,32.0667,32.0735,31.8956,31.964,327600.0
2005-09-19 11:00:00,46.71,46.79,46.7,46.74,409800.0,31.9709,32.0256,31.964,31.9914,409800.0
2005-09-19 11:10:00,46.75,46.9,46.73,46.82,360600.0,31.9982,32.1009,31.9845,32.0461,360600.0
2005-09-19 11:20:00,46.82,47.24,46.67,46.69,297900.0,32.0461,32.3336,31.9435,31.9572,297900.0
2005-09-19 11:30:00,46.67,46.69,46.41,46.45,281700.0,31.9435,31.9572,31.7655,31.7929,281700.0
2005-09-19 11:40:00,46.46,46.7,46.44,46.61,256000.0,31.7997,31.964,31.7861,31.9024,256000.0
2005-09-19 11:50:00,46.61,46.62,46.47,46.48,191800.0,31.9024,31.9093,31.8066,31.8134,191800.0
2005-09-19 12:00:00,46.47,46.63,46.45,46.62,303000.0,31.8066,31.9161,31.7929,31.9093,303000.0
2005-09-19 12:10:00,46.63,46.65,46.61,46.64,169300.0,31.9161,31.9298,31.9024,31.9229,169300.0
2005-09-19 12:20:00,46.64,46.68,46.59,46.6,152200.0,31.9229,31.9503,31.8887,31.8956,152200.0
2005-09-19 12:30:00,46.59,46.75,46.59,46.7,287100.0,31.8887,31.9982,31.8887,31.964,287100.0
2005-09-19 12:40:00,46.69,46.74,46.67,46.73,256000.0,31.9572,31.9914,31.9435,31.9845,256000.0
2005-09-19 12:50:00,46.73,46.82,46.72,46.82,249200.0,31.9845,32.0461,31.9777,32.0461,249200.0
2005-09-19 13:00:00,46.82,46.83,46.77,46.78,165300.0,32.0461,32.053,32.0119,32.0188,165300.0
2005-09-19 13:10:00,46.78,46.79,46.73,46.74,223300.0,32.0188,32.0256,31.9845,31.9914,223300.0
2005-09-19 13:20:00,46.73,46.73,46.6,46.65,251100.0,31.9845,31.9845,31.8956,31.9298,251100.0
2005-09-19 13:30:00,46.66,46.67,46.58,46.58,86300.0,31.9366,31.9435,31.8819,31.8819,86300.0
2005-09-19 13:40:00,46.57,46.6,46.44,46.44,387700.0,31.875,31.8956,31.7861,31.7861,387700.0
2005-09-19 13:50:00,46.43,46.44,46.2,46.2,326700.0,31.7792,31.7861,31.6218,31.6218,326700.0
2005-09-19 14:00:00,46.2,46.28,46.05,46.11,609500.0,31.6218,31.6765,31.5191,31.5602,609500.0
2005-09-19 14:10:00,46.11,46.15,45.82,45.85,409800.0,31.5602,31.5876,31.3617,31.3822,409800.0
2005-09-19 14:20:00,45.87,46.07,45.7,46.04,373200.0,31.3959,31.5328,31.2796,31.5123,373200.0
2005-09-19 14:30:00,46.02,46.05,45.89,45.91,221300.0,31.4986,31.5191,31.4096,31.4233,221300.0
2005-09-19 14:40:00,45.92,45.99,45.89,45.94,205900.0,31.4301,31.478,31.4096,31.4438,205900.0
2005-09-19 14:50:00,45.95,45.96,45.85,45.87,178800.0,31.4507,31.4575,31.3822,31.3959,178800.0
2005-09-19 15:00:00,45.87,46.07,45.86,46.06,193800.0,31.3959,31.5328,31.3891,31.526,193800.0
2005-09-19 15:10:00,46.06,46.08,45.93,46.04,291200.0,31.526,31.5396,31.437,31.5123,291200.0
2005-09-19 15:20:00,46.05,46.14,46.01,46.14,242900.0,31.5191,31.5807,31.4917,31.5807,242900.0
2005-09-19 15:30:00,46.13,46.17,46.03,46.07,257000.0,31.5739,31.6013,31.5054,31.5328,257000.0
2005-09-19 15:40:00,46.07,46.17,46.07,46.14,281300.0,31.5328,31.6013,31.5328,31.5807,281300.0
2005-09-19 15:50:00,46.14,46.18,46.04,46.11,359600.0,31.5807,31.6081,31.5123,31.5602,359600.0
2005-09-20 09:30:00,46.03,46.33,45.92,46.05,449600.0,31.5054,31.7108,31.4301,31.5191,449600.0
2005-09-20 09:40:00,46.07,46.44,45.95,46.35,239300.0,31.5328,31.7861,31.4507,31.7245,239300.0
2005-09-20 09:50:00,46.34,46.58,46.19,46.27,312900.0,31.7176,31.8819,31.6149,31.6697,312900.0
2005-09-20 10:00:00,46.27,46.34,45.99,46.15,181600.0,31.6697,31.7176,31.478,31.5876,181600.0
2005-09-20 10:10:00,46.16,46.39,46.09,46.2,171400.0,31.5944,31.7518,31.5465,31.6218,171400.0
2005-09-20 10:20:00,46.2,46.21,46.04,46.12,141700.0,31.6218,31.6286,31.5123,31.567,141700.0
2005-09-20 10:30:00,46.11,46.12,45.83,46.0,242700.0,31.5602,31.567,31.3685,31.4849,242700.0
2005-09-20 10:40:00,46.0,46.0,45.71,45.84,193500.0,31.4849,31.4849,31.2864,31.3754,193500.0
2005-09-20 10:50:00,45.82,46.01,45.76,45.94,180900.0,31.3617,31.4917,31.3206,31.4438,180900.0
2005-09-20 11:00:00,45.94,45.99,45.86,45.89,90200.0,31.4438,31.478,31.3891,31.4096,90200.0
2005-09-20 11:10:00,45.88,46.0,45.88,45.89,149000.0,31.4028,31.4849,31.4028,31.4096,149000.0
2005-09-20 11:20:00,45.87,45.96,45.87,45.89,111200.0,31.3959,31.4575,31.3959,31.4096,111200.0
2005-09-20 11:30:00,45.9,45.99,45.85,45.85,90500.0,31.4164,31.478,31.3822,31.3822,90500.0
2005-09-20 11:40:00,45.85,45.86,45.74,45.82,90500.0,31.3822,31.3891,31.3069,31.3617,90500.0
2005-09-20 11:50:00,45.8,45.88,45.76,45.88,66800.0,31.348,31.4028,31.3206,31.4028,66800.0
2005-09-20 12:00:00,45.87,46.01,45.87,45.91,82100.0,31.3959,31.4917,31.3959,31.4233,82100.0
2005-09-20 12:10:00,45.92,45.92,45.77,45.81,47500.0,31.4301,31.4301,31.3275,31.3548,47500.0
2005-09-20 12:20:00,45.8,45.83,45.73,45.74,65900.0,31.348,31.3685,31.3001,31.3069,65900.0
2005-09-20 12:30:00,45.74,45.86,45.73,45.85,49900.0,31.3069,31.3891,31.3001,31.3822,49900.0
2005-09-20 12:40:00,45.86,45.94,45.83,45.92,47300.0,31.3891,31.4438,31.3685,31.4301,47300.0
2005-09-20 12:50:00,45.92,45.94,45.87,45.9,26500.0,31.4301,31.4438,31.3959,31.4164,26500.0
2005-09-20 13:00:00,45.91,45.94,45.89,45.94,28200.0,31.4233,31.4438,31.4096,31.4438,28200.0
2005-09-20 13:10:00,45.93,46.04,45.93,46.03,68300.0,31.437,31.5123,31.437,31.5054,68300.0
2005-09-20 13:20:00,46.04,46.15,46.04,46.12,81400.0,31.5123,31.5876,31.5123,31.567,81400.0
2005-09-20 13:30:00,46.13,46.16,46.08,46.13,67100.0,31.5739,31.5944,31.5396,31.5739,67100.0
2005-09-20 13:40:00,46.15,46.15,45.97,45.97,50600.0,31.5876,31.5876,31.4644,31.4644,50600.0
2005-09-20 13:50:00,45.98,46.03,45.97,46.0,32000.0,31.4712,31.5054,31.4644,31.4849,32000.0
2005-09-20 14:00:00,46.0,46.02,45.92,45.94,50200.0,31.4849,31.4986,31.4301,31.4438,50200.0
2005-09-20 14:10:00,45.94,45.95,45.83,45.89,93400.0,31.4438,31.4507,31.3685,31.4096,93400.0
2005-09-20 14:20:00,45.87,45.89,45.56,45.75,206100.0,31.3959,31.4096,31.1837,31.3138,206100.0
2005-09-20 14:30:00,45.75,45.76,45.48,45.49,174200.0,31.3138,31.3206,31.129,31.1358,174200.0
2005-09-20 14:40:00,45.49,45.59,45.25,45.34,250600.0,31.1358,31.2043,30.9716,31.0332,250600.0
2005-09-20 14:50:00,45.34,45.37,45.1,45.16,294400.0,31.0332,31.0537,30.8689,30.91,294400.0
2005-09-20 15:00:00,45.16,45.21,45.1,45.1,201800.0,30.91,30.9442,30.8689,30.8689,201800.0
2005-09-20 15:10:00,45.1,45.29,45.1,45.2,149500.0,30.8689,30.9989,30.8689,30.9373,149500.0
2005-09-20 15:20:00,45.2,45.2,45.09,45.15,170100.0,30.9373,30.9373,30.862,30.9031,170100.0
2005-09-20 15:30:00,45.14,45.15,44.9,44.91,358000.0,30.8963,30.9031,30.732,30.7388,358000.0
2005-09-20 15:40:00,44.91,44.96,44.74,44.74,425700.0,30.7388,30.7731,30.6225,30.6225,425700.0
2005-09-20 15:50:00,44.75,44.85,44.72,44.8,496900.0,30.6293,30.6978,30.6088,30.6635,496900.0
2005-09-21 09:30:00,45.37,45.64,45.25,45.62,456700.0,31.0537,31.2385,30.9716,31.2248,456700.0
2005-09-21 09:40:00,45.63,46.0,45.59,45.79,307300.0,31.2316,31.4849,31.2043,31.3412,307300.0
2005-09-21 09:50:00,45.79,45.88,45.68,45.69,237500.0,31.3412,31.4028,31.2659,31.2727,237500.0
2005-09-21 10:00:00,45.7,45.9,45.64,45.9,256500.0,31.2796,31.4164,31.2385,31.4164,256500.0
2005-09-21 10:10:00,45.9,45.99,45.87,45.98,211600.0,31.4164,31.478,31.3959,31.4712,211600.0
2005-09-21 10:20:00,45.98,46.05,45.86,45.93,256000.0,31.4712,31.5191,31.3891,31.437,256000.0
2005-09-21 10:30:00,45.93,46.2,45.91,46.14,172400.0,31.437,31.6218,31.4233,31.5807,172400.0
2005-09-21 10:40:00,46.15,46.23,46.12,46.19,162400.0,31.5876,31.6423,31.567,31.6149,162400.0
2005-09-21 10:50:00,46.17,46.2,45.99,46.07,136100.0,31.6013,31.6218,31.478,31.5328,136100.0
2005-09-21 11:00:00,46.08,46.13,45.99,46.11,115000.0,31.5396,31.5739,31.478,31.5602,115000.0
2005-09-21 11:10:00,46.11,46.13,45.9,45.92,136100.0,31.5602,31.5739,31.4164,31.4301,136100.0
2005-09-21 11:20:00,45.92,45.98,45.9,45.93,118300.0,31.4301,31.4712,31.4164,31.437,118300.0
2005-09-21 11:30:00,45.92,45.95,45.76,45.78,154200.0,31.4301,31.4507,31.3206,31.3343,154200.0
2005-09-21 11:40:00,45.77,45.85,45.69,45.69,147700.0,31.3275,31.3822,31.2727,31.2727,147700.0
2005-09-21 11:50:00,45.69,45.74,45.62,45.67,126900.0,31.2727,31.3069,31.2248,31.259,126900.0
2005-09-21 12:00:00,45.66,45.8,45.64,45.79,209100.0,31.2522,31.348,31.2385,31.3412,209100.0
2005-09-21 12:10:00,45.78,45.86,45.66,45.66,100400.0,31.3343,31.3891,31.2522,31.2522,100400.0
2005-09-21 12:20:00,45.66,45.74,45.64,45.73,169200.0,31.2522,31.3069,31.2385,31.3001,169200.0
2005-09-21 12:30:00,45.73,45.81,45.72,45.81,51200.0,31.3001,31.3548,31.2932,31.3548,51200.0
2005-09-21 12:40:00,45.81,45.9,45.78,45.79,117400.0,31.3548,31.4164,31.3343,31.3412,117400.0
2005-09-21 12:50:00,45.79,45.83,45.77,45.79,29200.0,31.3412,31.3685,31.3275,31.3412,29200.0
2005-09-21 13:00:00,45.79,45.85,45.78,45.85,44000.0,31.3412,31.3822,31.3343,31.3822,44000.0
2005-09-21 13:10:00,45.84,45.95,45.84,45.95,89500.0,31.3754,31.4507,31.3754,31.4507,89500.0
2005-09-21 13:20:00,45.95,45.98,45.87,45.94,90300.0,31.4507,31.4712,31.3959,31.4438,90300.0
2005-09-21 13:30:00,45.94,46.05,45.92,46.04,150900.0,31.4438,31.5191,31.4301,31.5123,150900.0
2005-09-21 13:40:00,46.03,46.08,46.0,46.05,78200.0,31.5054,31.5396,31.4849,31.5191,78200.0
2005-09-21 13:50:00,46.06,46.06,45.99,45.99,76400.0,31.526,31.526,31.478,31.478,76400.0
2005-09-21 14:00:00,45.99,46.06,45.97,46.01,81900.0,31.478,31.526,31.4644,31.4917,81900.0
2005-09-21 14:10:00,46.01,46.04,45.98,46.04,62300.0,31.4917,31.5123,31.4712,31.5123,62300.0
2005-09-21 14:20:00,46.04,46.13,46.04,46.12,138100.0,31.5123,31.5739,31.5123,31.567,138100.0
2005-09-21 14:30:00,46.12,46.13,46.06,46.06,66600.0,31.567,31.5739,31.526,31.526,66600.0
2005-09-21 14:40:00,46.05,46.17,46.05,46.15,115100.0,31.5191,31.6013,31.5191,31.5876,115100.0
2005-09-21 14:50:00,46.15,46.32,46.12,46.14,128100.0,31.5876,31.7039,31.567,31.5807,128100.0
2005-09-21 15:00:00,46.13,46.14,45.99,46.08,79000.0,31.5739,31.5807,31.478,31.5396,79000.0
2005-09-21 15:10:00,46.08,46.27,46.08,46.16,96400.0,31.5396,31.6697,31.5396,31.5944,96400.0
2005-09-21 15:20:00,46.17,46.26,46.16,46.22,127500.0,31.6013,31.6629,31.5944,31.6355,127500.0
2005-09-21 15:30:00,46.21,46.25,46.16,46.17,127700.0,31.6286,31.656,31.5944,31.6013,127700.0
2005-09-21 15:40:00,46.18,46.25,46.14,46.17,195100.0,31.6081,31.656,31.5807,31.6013,195100.0
2005-09-21 15:50:00,46.17,46.24,46.13,46.24,363500.0,31.6013,31.6492,31.5739,31.6492,363500.0
2005-09-22 09:30:00,46.3,46.3,45.75,45.75,635300.0,31.6902,31.6902,31.3138,31.3138,635300.0
2005-09-22 09:40:00,45.74,45.85,45.58,45.58,380300.0,31.3069,31.3822,31.1974,31.1974,380300.0
2005-09-22 09:50:00,45.59,45.7,45.25,45.26,329800.0,31.2043,31.2796,30.9716,30.9784,329800.0
2005-09-22 10:00:00,45.28,45.4,45.17,45.33,308000.0,30.9921,31.0742,30.9168,31.0263,308000.0
2005-09-22 10:10:00,45.34,45.44,45.26,45.26,236300.0,31.0332,31.1016,30.9784,30.9784,236300.0
2005-09-22 10:20:00,45.27,45.37,45.15,45.34,211700.0,30.9852,31.0537,30.9031,31.0332,211700.0
2005-09-22 10:30:00,45.34,45.41,45.05,45.17,332500.0,31.0332,31.0811,30.8347,30.9168,332500.0
2005-09-22 10:40:00,45.16,45.33,45.09,45.29,231500.0,30.91,31.0263,30.862,30.9989,231500.0
2005-09-22 10:50:00,45.3,45.52,45.25,45.52,195600.0,31.0058,31.1564,30.9716,31.1564,195600.0
2005-09-22 11:00:00,45.52,45.56,45.28,45.3,164000.0,31.1564,31.1837,30.9921,31.0058,164000.0
2005-09-22 11:10:00,45.31,45.38,45.3,45.36,146700.0,31.0126,31.0605,31.0058,31.0468,146700.0
2005-09-22 11:20:00,45.36,45.42,45.34,45.35,124300.0,31.0468,31.0879,31.0332,31.04,124300.0
2005-09-22 11:30:00,45.35,45.35,45.16,45.17,169900.0,31.04,31.04,30.91,30.9168,169900.0
2005-09-22 11:40:00,45.17,45.22,45.14,45.21,131400.0,30.9168,30.951,30.8963,30.9442,131400.0
2005-09-22 11:50:00,45.21,45.31,45.15,45.31,147500.0,30.9442,31.0126,30.9031,31.0126,147500.0
2005-09-22 12:00:00,45.31,45.64,45.31,45.57,262800.0,31.0126,31.2385,31.0126,31.1906,262800.0
2005-09-22 12:10:00,45.57,45.58,45.49,45.55,230400.0,31.1906,31.1974,31.1358,31.1769,230400.0
2005-09-22 12:20:00,45.55,45.66,45.54,45.64,183600.0,31.1769,31.2522,31.17,31.2385,183600.0
2005-09-22 12:30:00,45.64,46.25,45.61,45.63,121400.0,31.2385,31.656,31.218,31.2316,121400.0
2005-09-22 12:40:00,45.62,45.63,45.55,45.57,113100.0,31.2248,31.2316,31.1769,31.1906,113100.0
2005-09-22 12:50:00,45.57,45.76,45.56,45.75,95900.0,31.1906,31.3206,31.1837,31.3138,95900.0
2005-09-22 13:00:00,45.75,45.89,45.75,45.89,143400.0,31.3138,31.4096,31.3138,31.4096,143400.0
2005-09-22 13:10:00,45.89,46.08,45.87,45.99,182600.0,31.4096,31.5396,31.3959,31.478,182600.0
2005-09-22 13:20:00,45.99,45.99,45.77,45.83,136600.0,31.478,31.478,31.3275,31.3685,136600.0
2005-09-22 13:30:00,45.84,45.96,45.83,45.94,80300.0,31.3754,31.4575,31.3685,31.4438,80300.0
2005-09-22 13:40:00,45.92,46.04,45.7,45.71,159600.0,31.4301,31.5123,31.2796,31.2864,159600.0
2005-09-22 13:50:00,45.71,45.78,45.65,45.76,78100.0,31.2864,31.3343,31.2453,31.3206,78100.0
2005-09-22 14:00:00,45.77,45.78,45.7,45.72,86600.0,31.3275,31.3343,31.2796,31.2932,86600.0
2005-09-22 14:10:00,45.73,45.74,45.65,45.7,83100.0,31.3001,31.3069,31.2453,31.2796,83100.0
2005-09-22 14:20:00,45.72,45.89,45.72,45.86,118300.0,31.2932,31.4096,31.2932,31.3891,118300.0
2005-09-22 14:30:00,45.86,45.87,45.72,45.75,94700.0,31.3891,31.3959,31.2932,31.3138,94700.0
2005-09-22 14:40:00,45.75,45.87,45.75,45.81,108600.0,31.3138,31.3959,31.3138,31.3548,108600.0
2005-09-22 14:50:00,45.81,45.83,45.68,45.72,123800.0,31.3548,31.3685,31.2659,31.2932,123800.0
2005-09-22 15:00:00,45.72,45.87,45.72,45.87,102800.0,31.2932,31.3959,31.2932,31.3959,102800.0
2005-09-22 15:10:00,45.87,45.95,45.84,45.93,145800.0,31.3959,31.4507,31.3754,31.437,145800.0
2005-09-22 15:20:00,45.93,46.1,45.93,46.09,178200.0,31.437,31.5533,31.437,31.5465,178200.0
2005-09-22 15:30:00,46.09,46.21,46.08,46.14,385400.0,31.5465,31.6286,31.5396,31.5807,385400.0
2005-09-22 15:40:00,46.14,46.15,46.04,46.1,326000.0,31.5807,31.5876,31.5123,31.5533,326000.0
2005-09-22 15:50:00,46.1,46.23,46.1,46.2,463900.0,31.5533,31.6423,31.5533,31.6218,463900.0
2005-09-23 09:30:00,45.9,45.91,45.31,45.5,416900.0,31.4164,31.4233,31.0126,31.1427,416900.0
2005-09-23 09:40:00,45.5,45.66,45.27,45.51,317700.0,31.1427,31.2522,30.9852,31.1495,317700.0
2005-09-23 09:50:00,45.51,45.62,45.26,45.32,186100.0,31.1495,31.2248,30.9784,31.0195,186100.0
2005-09-23 10:00:00,45.32,45.51,45.3,45.45,252800.0,31.0195,31.1495,31.0058,31.1084,252800.0
2005-09-23 10:10:00,45.48,45.53,45.35,45.51,177400.0,31.129,31.1632,31.04,31.1495,177400.0
2005-09-23 10:20:00,45.52,45.74,45.5,45.56,178800.0,31.1564,31.3069,31.1427,31.1837,178800.0
2005-09-23 10:30:00,45.58,45.7,45.42,45.51,133500.0,31.1974,31.2796,31.0879,31.1495,133500.0
2005-09-23 10:40:00,45.52,45.55,45.38,45.39,106900.0,31.1564,31.1769,31.0605,31.0674,106900.0
2005-09-23 10:50:00,45.38,45.43,45.29,45.34,99000.0,31.0605,31.0948,30.9989,31.0332,99000.0
2005-09-23 11:00:00,45.37,45.37,45.21,45.36,187400.0,31.0537,31.0537,30.9442,31.0468,187400.0
2005-09-23 11:10:00,45.35,45.51,45.31,45.42,93300.0,31.04,31.1495,31.0126,31.0879,93300.0
2005-09-23 11:20:00,45.42,45.45,45.38,45.41,55300.0,31.0879,31.1084,31.0605,31.0811,55300.0
2005-09-23 11:30:00,45.41,45.5,45.4,45.5,89300.0,31.0811,31.1427,31.0742,31.1427,89300.0
2005-09-23 11:40:00,45.48,45.7,45.48,45.59,166700.0,31.129,31.2796,31.129,31.2043,166700.0
2005-09-23 11:50:00,45.59,45.61,45.32,45.33,123500.0,31.2043,31.218,31.0195,31.0263,123500.0
2005-09-23 12:00:00,45.33,45.38,45.25,45.29,105800.0,31.0263,31.0605,30.9716,30.9989,105800.0
2005-09-23 12:10:00,45.31,45.37,45.24,45.34,110100.0,31.0126,31.0537,30.9647,31.0332,110100.0
2005-09-23 12:20:00,45.33,45.33,45.14,45.15,113100.0,31.0263,31.0263,30.8963,30.9031,113100.0
2005-09-23 12:30:00,45.15,45.42,45.14,45.41,187000.0,30.9031,31.0879,30.8963,31.0811,187000.0
2005-09-23 12:40:00,45.41,45.65,45.4,45.59,212300.0,31.0811,31.2453,31.0742,31.2043,212300.0
2005-09-23 12:50:00,45.58,45.61,45.48,45.55,106100.0,31.1974,31.218,31.129,31.1769,106100.0
2005-09-23 13:00:00,45.56,45.62,45.49,45.6,184300.0,31.1837,31.2248,31.1358,31.2111,184300.0
2005-09-23 13:10:00,45.6,45.85,45.6,45.8,141900.0,31.2111,31.3822,31.2111,31.348,141900.0
2005-09-23 13:20:00,45.81,45.83,45.76,45.79,70400.0,31.3548,31.3685,31.3206,31.3412,70400.0
2005-09-23 13:30:00,45.77,45.87,45.72,45.81,66200.0,31.3275,31.3959,31.2932,31.3548,66200.0
2005-09-23 13:40:00,45.8,45.81,45.53,45.54,186000.0,31.348,31.3548,31.1632,31.17,186000.0
2005-09-23 13:50:00,45.54,45.63,45.5,45.5,62900.0,31.17,31.2316,31.1427,31.1427,62900.0
2005-09-23 14:00:00,45.51,45.65,45.49,45.63,55200.0,31.1495,31.2453,31.1358,31.2316,55200.0
2005-09-23 14:10:00,45.64,45.8,45.64,45.75,92800.0,31.2385,31.348,31.2385,31.3138,92800.0
2005-09-23 14:20:00,45.75,45.77,45.52,45.53,181000.0,31.3138,31.3275,31.1564,31.1632,181000.0
2005-09-23 14:30:00,45.54,45.73,45.53,45.72,89700.0,31.17,31.3001,31.1632,31.2932,89700.0
2005-09-23 14:40:00,45.71,45.71,45.64,45.65,54900.0,31.2864,31.2864,31.2385,31.2453,54900.0
2005-09-23 14:50:00,45.66,45.76,45.66,45.7,87900.0,31.2522,31.3206,31.2522,31.2796,87900.0
2005-09-23 15:00:00,45.69,45.78,45.67,45.77,65100.0,31.2727,31.3343,31.259,31.3275,65100.0
2005-09-23 15:10:00,45.77,45.78,45.7,45.75,52100.0,31.3275,31.3343,31.2796,31.3138,52100.0
2005-09-23 15:20:00,45.75,45.83,45.75,45.81,111000.0,31.3138,31.3685,31.3138,31.3548,111000.0
2005-09-23 15:30:00,45.8,45.82,45.59,45.7,150700.0,31.348,31.3617,31.2043,31.2796,150700.0
2005-09-23 15:40:00,45.7,45.75,45.55,45.55,172800.0,31.2796,31.3138,31.1769,31.1769,172800.0
2005-09-23 15:50:00,45.56,45.72,45.56,45.66,192400.0,31.1837,31.2932,31.1837,31.2522,192400.0
2005-09-26 09:30:00,45.64,45.65,44.85,45.25,536100.0,31.2385,31.2453,30.6978,30.9716,536100.0
2005-09-26 09:40:00,45.19,45.24,44.94,44.96,340800.0,30.9305,30.9647,30.7594,30.7731,340800.0
2005-09-26 09:50:00,44.91,45.21,44.91,45.18,388100.0,30.7388,30.9442,30.7388,30.9236,388100.0
2005-09-26 10:00:00,45.18,45.43,45.09,45.11,363000.0,30.9236,31.0948,30.862,30.8757,363000.0
2005-09-26 10:10:00,45.11,45.37,45.11,45.32,223500.0,30.8757,31.0537,30.8757,31.0195,223500.0
2005-09-26 10:20:00,45.32,45.42,45.16,45.37,151100.0,31.0195,31.0879,30.91,31.0537,151100.0
2005-09-26 10:30:00,45.36,45.99,45.36,45.92,327500.0,31.0468,31.478,31.0468,31.4301,327500.0
2005-09-26 10:40:00,45.92,46.08,45.92,45.96,189300.0,31.4301,31.5396,31.4301,31.4575,189300.0
2005-09-26 10:50:00,45.96,46.15,45.95,46.01,209900.0,31.4575,31.5876,31.4507,31.4917,209900.0
2005-09-26 11:00:00,46.0,46.32,46.0,46.25,222000.0,31.4849,31.7039,31.4849,31.656,222000.0
2005-09-26 11:10:00,46.26,46.31,46.02,46.24,185500.0,31.6629,31.6971,31.4986,31.6492,185500.0
2005-09-26 11:20:00,46.24,46.31,46.02,46.18,132000.0,31.6492,31.6971,31.4986,31.6081,132000.0
2005-09-26 11:30:00,46.16,46.41,46.16,46.41,213000.0,31.5944,31.7655,31.5944,31.7655,213000.0
2005-09-26 11:40:00,46.4,46.49,46.36,46.48,132400.0,31.7587,31.8203,31.7313,31.8134,132400.0
2005-09-26 11:50:00,46.45,46.57,46.43,46.55,194400.0,31.7929,31.875,31.7792,31.8613,194400.0
2005-09-26 12:00:00,46.56,46.77,45.64,46.68,246100.0,31.8682,32.0119,31.2385,31.9503,246100.0
2005-09-26 12:10:00,46.68,46.9,46.68,46.89,309900.0,31.9503,32.1009,31.9503,32.0941,309900.0
2005-09-26 12:20:00,46.9,47.2,46.86,47.19,299600.0,32.1009,32.3062,32.0735,32.2994,299600.0
2005-09-26 12:30:00,47.2,47.23,46.97,46.97,246700.0,32.3062,32.3268,32.1488,32.1488,246700.0
2005-09-26 12:40:00,46.98,47.13,46.9,46.92,133600.0,32.1557,32.2583,32.1009,32.1146,133600.0
2005-09-26 12:50:00,46.93,47.05,46.91,46.97,137000.0,32.1214,32.2036,32.1077,32.1488,137000.0
2005-09-26 13:00:00,46.99,47.02,46.84,46.86,173500.0,32.1625,32.183,32.0598,32.0735,173500.0
2005-09-26 13:10:00,46.87,46.99,46.79,46.93,234100.0,32.0804,32.1625,32.0256,32.1214,234100.0
2005-09-26 13:20:00,46.94,47.0,46.8,46.88,155500.0,32.1283,32.1693,32.0325,32.0872,155500.0
2005-09-26 13:30:00,46.9,46.93,46.8,46.9,95600.0,32.1009,32.1214,32.0325,32.1009,95600.0
2005-09-26 13:40:00,46.9,46.96,46.85,46.85,113700.0,32.1009,32.142,32.0667,32.0667,113700.0
2005-09-26 13:50:00,46.86,46.86,46.74,46.75,138600.0,32.0735,32.0735,31.9914,31.9982,138600.0
2005-09-26 14:00:00,46.76,46.84,46.72,46.8,147200.0,32.0051,32.0598,31.9777,32.0325,147200.0
2005-09-26 14:10:00,46.79,46.8,46.67,46.69,114100.0,32.0256,32.0325,31.9435,31.9572,114100.0
2005-09-26 14:20:00,46.69,46.72,46.64,46.65,54000.0,31.9572,31.9777,31.9229,31.9298,54000.0
2005-09-26 14:30:00,46.66,46.76,46.65,46.7,156200.0,31.9366,32.0051,31.9298,31.964,156200.0
2005-09-26 14:40:00,46.7,46.72,46.5,46.55,130900.0,31.964,31.9777,31.8271,31.8613,130900.0
2005-09-26 14:50:00,46.55,46.65,46.55,46.55,165500.0,31.8613,31.9298,31.8613,31.8613,165500.0
2005-09-26 15:00:00,46.54,46.67,46.49,46.64,133000.0,31.8545,31.9435,31.8203,31.9229,133000.0
2005-09-26 15:10:00,46.63,46.76,46.63,46.75,110300.0,31.9161,32.0051,31.9161,31.9982,110300.0
2005-09-26 15:20:00,46.74,46.77,46.71,46.77,177900.0,31.9914,32.0119,31.9709,32.0119,177900.0
2005-09-26 15:30:00,46.76,46.93,46.74,46.91,199500.0,32.0051,32.1214,31.9914,32.1077,199500.0
2005-09-26 15:40:00,46.91,46.91,46.78,46.79,174600.0,32.1077,32.1077,32.0188,32.0256,174600.0
2005-09-26 15:50:00,46.79,46.79,46.66,46.7,277300.0,32.0256,32.0256,31.9366,31.964,277300.0
2005-09-27 09:30:00,46.2,46.51,45.92,46.09,458500.0,31.6218,31.834,31.4301,31.5465,458500.0
2005-09-27 09:40:00,46.1,46.35,46.03,46.19,287200.0,31.5533,31.7245,31.5054,31.6149,287200.0
2005-09-27 09:50:00,46.19,46.25,46.05,46.08,258500.0,31.6149,31.656,31.5191,31.5396,258500.0
2005-09-27 10:00:00,46.1,46.19,46.02,46.07,201300.0,31.5533,31.6149,31.4986,31.5328,201300.0
2005-09-27 10:10:00,46.07,46.18,45.82,46.1,219800.0,31.5328,31.6081,31.3617,31.5533,219800.0
2005-09-27 10:20:00,46.09,46.25,45.94,46.24,168600.0,31.5465,31.656,31.4438,31.6492,168600.0
2005-09-27 10:30:00,46.24,46.25,46.06,46.14,162000.0,31.6492,31.656,31.526,31.5807,162000.0
2005-09-27 10:40:00,46.14,46.17,45.94,46.03,136600.0,31.5807,31.6013,31.4438,31.5054,136600.0
2005-09-27 10:50:00,46.03,46.08,45.96,46.06,119900.0,31.5054,31.5396,31.4575,31.526,119900.0
2005-09-27 11:00:00,46.07,46.07,45.65,45.72,183600.0,31.5328,31.5328,31.2453,31.2932,183600.0
2005-09-27 11:10:00,45.66,45.84,45.61,45.83,195700.0,31.2522,31.3754,31.218,31.3685,195700.0
2005-09-27 11:20:00,45.84,45.85,45.57,45.63,160500.0,31.3754,31.3822,31.1906,31.2316,160500.0
2005-09-27 11:30:00,45.64,45.66,45.48,45.52,167400.0,31.2385,31.2522,31.129,31.1564,167400.0
2005-09-27 11:40:00,45.51,45.51,45.41,45.49,181000.0,31.1495,31.1495,31.0811,31.1358,181000.0
2005-09-27 11:50:00,45.49,45.54,45.46,45.52,125100.0,31.1358,31.17,31.1153,31.1564,125100.0
2005-09-27 12:00:00,45.54,45.63,45.51,45.51,74500.0,31.17,31.2316,31.1495,31.1495,74500.0
2005-09-27 12:10:00,45.51,45.59,45.46,45.58,88300.0,31.1495,31.2043,31.1153,31.1974,88300.0
2005-09-27 12:20:00,45.58,45.6,45.49,45.49,40200.0,31.1974,31.2111,31.1358,31.1358,40200.0
2005-09-27 12:30:00,45.5,45.5,45.4,45.45,54400.0,31.1427,31.1427,31.0742,31.1084,54400.0
2005-09-27 12:40:00,45.45,45.55,45.43,45.55,62700.0,31.1084,31.1769,31.0948,31.1769,62700.0
2005-09-27 12:50:00,45.55,45.63,45.55,45.63,85200.0,31.1769,31.2316,31.1769,31.2316,85200.0
2005-09-27 13:00:00,45.63,45.8,45.58,45.8,123100.0,31.2316,31.348,31.1974,31.348,123100.0
2005-09-27 13:10:00,45.81,45.84,45.67,45.71,112200.0,31.3548,31.3754,31.259,31.2864,112200.0
2005-09-27 13:20:00,45.7,45.82,45.68,45.8,99100.0,31.2796,31.3617,31.2659,31.348,99100.0
2005-09-27 13:30:00,45.8,45.86,45.75,45.8,104200.0,31.348,31.3891,31.3138,31.348,104200.0
2005-09-27 13:40:00,45.79,45.8,45.66,45.8,96400.0,31.3412,31.348,31.2522,31.348,96400.0
2005-09-27 13:50:00,45.8,45.8,45.74,45.75,54100.0,31.348,31.348,31.3069,31.3138,54100.0
2005-09-27 14:00:00,45.74,45.83,45.73,45.82,63000.0,31.3069,31.3685,31.3001,31.3617,63000.0
2005-09-27 14:10:00,45.81,45.96,45.81,45.94,72000.0,31.3548,31.4575,31.3548,31.4438,72000.0
2005-09-27 14:20:00,45.93,45.94,45.82,45.9,36200.0,31.437,31.4438,31.3617,31.4164,36200.0
2005-09-27 14:30:00,45.9,46.0,45.9,45.95,249400.0,31.4164,31.4849,31.4164,31.4507,249400.0
2005-09-27 14:40:00,45.96,46.1,45.95,46.0,96600.0,31.4575,31.5533,31.4507,31.4849,96600.0
2005-09-27 14:50:00,46.0,46.09,45.98,46.05,84200.0,31.4849,31.5465,31.4712,31.5191,84200.0
2005-09-27 15:00:00,46.06,46.24,46.05,46.24,118000.0,31.526,31.6492,31.5191,31.6492,118000.0
2005-09-27 15:10:00,46.24,46.28,46.14,46.25,121000.0,31.6492,31.6765,31.5807,31.656,121000.0
2005-09-27 15:20:00,46.25,46.28,46.2,46.27,112100.0,31.656,31.6765,31.6218,31.6697,112100.0
2005-09-27 15:30:00,46.26,46.27,46.14,46.17,142900.0,31.6629,31.6697,31.5807,31.6013,142900.0
2005-09-27 15:40:00,46.17,46.28,46.1,46.28,165600.0,31.6013,31.6765,31.5533,31.6765,165600.0
2005-09-27 15:50:00,46.28,46.36,46.27,46.3,242400.0,31.6765,31.7313,31.6697,31.6902,242400.0
2005-09-28 09:30:00,46.58,46.74,46.52,46.71,200400.0,31.8819,31.9914,31.8408,31.9709,200400.0
2005-09-28 09:40:00,46.7,46.9,46.65,46.8,148200.0,31.964,32.1009,31.9298,32.0325,148200.0
2005-09-28 09:50:00,46.82,46.83,46.6,46.63,218100.0,32.0461,32.053,31.8956,31.9161,218100.0
2005-09-28 10:00:00,46.63,46.8,46.46,46.46,259500.0,31.9161,32.0325,31.7997,31.7997,259500.0
2005-09-28 10:10:00,46.44,46.6,46.4,46.5,153500.0,31.7861,31.8956,31.7587,31.8271,153500.0
2005-09-28 10:20:00,46.5,46.57,46.4,46.42,139700.0,31.8271,31.875,31.7587,31.7724,139700.0
2005-09-28 10:30:00,46.42,46.5,46.34,46.4,115600.0,31.7724,31.8271,31.7176,31.7587,115600.0
2005-09-28 10:40:00,46.41,46.42,46.03,46.04,177500.0,31.7655,31.7724,31.5054,31.5123,177500.0
2005-09-28 10:50:00,46.03,46.24,46.0,46.06,197700.0,31.5054,31.6492,31.4849,31.526,197700.0
2005-09-28 11:00:00,46.08,46.36,46.05,46.23,134000.0,31.5396,31.7313,31.5191,31.6423,134000.0
2005-09-28 11:10:00,46.24,46.38,46.22,46.33,59800.0,31.6492,31.745,31.6355,31.7108,59800.0
2005-09-28 11:20:00,46.32,46.46,46.3,46.43,85900.0,31.7039,31.7997,31.6902,31.7792,85900.0
2005-09-28 11:30:00,46.43,46.43,46.3,46.32,40500.0,31.7792,31.7792,31.6902,31.7039,40500.0
2005-09-28 11:40:00,46.31,46.54,46.2,46.52,126200.0,31.6971,31.8545,31.6218,31.8408,126200.0
2005-09-28 11:50:00,46.54,46.83,46.53,46.82,207800.0,31.8545,32.053,31.8477,32.0461,207800.0
2005-09-28 12:00:00,46.82,46.85,46.59,46.59,130600.0,32.0461,32.0667,31.8887,31.8887,130600.0
2005-09-28 12:10:00,46.59,46.81,46.59,46.67,126700.0,31.8887,32.0393,31.8887,31.9435,126700.0
2005-09-28 12:20:00,46.65,46.75,46.6,46.68,86900.0,31.9298,31.9982,31.8956,31.9503,86900.0
2005-09-28 12:30:00,46.69,46.99,46.68,46.99,112200.0,31.9572,32.1625,31.9503,32.1625,112200.0
2005-09-28 12:40:00,47.0,47.16,46.94,47.04,301000.0,32.1693,32.2789,32.1283,32.1967,301000.0
2005-09-28 12:50:00,47.04,47.06,46.95,46.99,121800.0,32.1967,32.2104,32.1351,32.1625,121800.0
2005-09-28 13:00:00,46.98,47.18,46.97,47.18,217000.0,32.1557,32.2925,32.1488,32.2925,217000.0
2005-09-28 13:10:00,47.18,47.2,47.1,47.12,202300.0,32.2925,32.3062,32.2378,32.2515,202300.0
2005-09-28 13:20:00,47.12,47.17,47.07,47.15,90900.0,32.2515,32.2857,32.2173,32.272,90900.0
2005-09-28 13:30:00,47.15,47.18,47.05,47.09,116400.0,32.272,32.2925,32.2036,32.2309,116400.0
2005-09-28 13:40:00,47.09,47.31,47.09,47.28,295400.0,32.2309,32.3815,32.2309,32.361,295400.0
2005-09-28 13:50:00,47.28,47.29,47.16,47.18,180200.0,32.361,32.3678,32.2789,32.2925,180200.0
2005-09-28 14:00:00,47.18,47.33,47.17,47.33,156100.0,32.2925,32.3952,32.2857,32.3952,156100.0
2005-09-28 14:10:00,47.33,47.45,47.32,47.37,246000.0,32.3952,32.4774,32.3884,32.4226,246000.0
2005-09-28 14:20:00,47.37,47.45,47.36,47.45,164900.0,32.4226,32.4774,32.4158,32.4774,164900.0
2005-09-28 14:30:00,47.43,47.5,47.36,47.5,161000.0,32.4637,32.5116,32.4158,32.5116,161000.0
2005-09-28 14:40:00,47.51,47.55,47.43,47.52,135900.0,32.5184,32.5458,32.4637,32.5253,135900.0
2005-09-28 14:50:00,47.52,47.54,47.47,47.48,156600.0,32.5253,32.539,32.491,32.4979,156600.0
2005-09-28 15:00:00,47.48,47.65,47.48,47.57,202300.0,32.4979,32.6142,32.4979,32.5595,202300.0
2005-09-28 15:10:00,47.57,47.6,47.51,47.53,130800.0,32.5595,32.58,32.5184,32.5321,130800.0
2005-09-28 15:20:00,47.54,47.58,47.48,47.57,128100.0,32.539,32.5663,32.4979,32.5595,128100.0
2005-09-28 15:30:00,47.57,47.6,47.5,47.59,165700.0,32.5595,32.58,32.5116,32.5732,165700.0
2005-09-28 15:40:00,47.58,47.64,47.55,47.64,307900.0,32.5663,32.6074,32.5458,32.6074,307900.0
2005-09-28 15:50:00,47.65,47.7,47.53,47.6,317300.0,32.6142,32.6485,32.5321,32.58,317300.0
2005-09-29 09:30:00,47.55,47.81,47.35,47.69,385100.0,32.5458,32.7238,32.4089,32.6416,385100.0
2005-09-29 09:40:00,47.69,47.79,47.35,47.54,345500.0,32.6416,32.7101,32.4089,32.539,345500.0
2005-09-29 09:50:00,47.54,47.63,47.28,47.44,461200.0,32.539,32.6006,32.361,32.4705,461200.0
2005-09-29 10:00:00,47.45,47.8,47.44,47.65,269400.0,32.4774,32.7169,32.4705,32.6142,269400.0
2005-09-29 10:10:00,47.64,47.88,47.58,47.81,258400.0,32.6074,32.7717,32.5663,32.7238,258400.0
2005-09-29 10:20:00,47.81,47.98,47.75,47.81,299300.0,32.7238,32.8401,32.6827,32.7238,299300.0
2005-09-29 10:30:00,47.9,47.93,47.6,47.62,236000.0,32.7854,32.8059,32.58,32.5937,236000.0
2005-09-29 10:40:00,47.62,47.7,47.46,47.52,184500.0,32.5937,32.6485,32.4842,32.5253,184500.0
2005-09-29 10:50:00,47.52,47.71,47.5,47.67,161000.0,32.5253,32.6553,32.5116,32.6279,161000.0
2005-09-29 11:00:00,47.67,47.72,47.55,47.64,131100.0,32.6279,32.6622,32.5458,32.6074,131100.0
2005-09-29 11:10:00,47.64,47.8,47.63,47.7,150100.0,32.6074,32.7169,32.6006,32.6485,150100.0
2005-09-29 11:20:00,47.7,47.8,47.57,47.7,105300.0,32.6485,32.7169,32.5595,32.6485,105300.0
2005-09-29 11:30:00,47.7,47.76,47.66,47.7,145400.0,32.6485,32.6895,32.6211,32.6485,145400.0
2005-09-29 11:40:00,47.69,47.83,47.66,47.67,176300.0,32.6416,32.7374,32.6211,32.6279,176300.0
2005-09-29 11:50:00,47.67,47.72,47.18,47.29,236500.0,32.6279,32.6622,32.2925,32.3678,236500.0
2005-09-29 12:00:00,47.29,47.54,47.23,47.39,195300.0,32.3678,32.539,32.3268,32.4363,195300.0
2005-09-29 12:10:00,47.4,47.47,47.29,47.36,124800.0,32.4431,32.491,32.3678,32.4158,124800.0
2005-09-29 12:20:00,47.36,47.46,47.35,47.46,141800.0,32.4158,32.4842,32.4089,32.4842,141800.0
2005-09-29 12:30:00,47.44,47.59,47.39,47.57,98800.0,32.4705,32.5732,32.4363,32.5595,98800.0
2005-09-29 12:40:00,47.58,47.59,47.46,47.52,82200.0,32.5663,32.5732,32.4842,32.5253,82200.0
2005-09-29 12:50:00,47.53,47.57,47.45,47.54,80000.0,32.5321,32.5595,32.4774,32.539,80000.0
2005-09-29 13:00:00,47.55,47.64,47.54,47.6,106900.0,32.5458,32.6074,32.539,32.58,106900.0
2005-09-29 13:10:00,47.61,47.7,47.56,47.57,98800.0,32.5869,32.6485,32.5526,32.5595,98800.0
2005-09-29 13:20:00,47.57,47.68,47.45,47.63,107200.0,32.5595,32.6348,32.4774,32.6006,107200.0
2005-09-29 13:30:00,47.63,47.75,47.63,47.68,102700.0,32.6006,32.6827,32.6006,32.6348,102700.0
2005-09-29 13:40:00,47.69,47.72,47.59,47.64,51400.0,32.6416,32.6622,32.5732,32.6074,51400.0
2005-09-29 13:50:00,47.63,47.74,47.57,47.73,67500.0,32.6006,32.6758,32.5595,32.669,67500.0
2005-09-29 14:00:00,47.73,47.85,47.72,47.78,120800.0,32.669,32.7511,32.6622,32.7032,120800.0
2005-09-29 14:10:00,47.76,47.8,47.74,47.79,80600.0,32.6895,32.7169,32.6758,32.7101,80600.0
2005-09-29 14:20:00,47.79,47.82,47.79,47.8,66800.0,32.7101,32.7306,32.7101,32.7169,66800.0
2005-09-29 14:30:00,47.8,47.88,47.79,47.86,53300.0,32.7169,32.7717,32.7101,32.758,53300.0
2005-09-29 14:40:00,47.86,47.97,47.86,47.94,121800.0,32.758,32.8333,32.758,32.8127,121800.0
2005-09-29 14:50:00,47.93,47.95,47.91,47.93,115100.0,32.8059,32.8196,32.7922,32.8059,115100.0
2005-09-29 15:00:00,47.93,47.99,47.91,47.98,151400.0,32.8059,32.847,32.7922,32.8401,151400.0
2005-09-29 15:10:00,47.98,48.03,47.95,47.97,295000.0,32.8401,32.8743,32.8196,32.8333,295000.0
2005-09-29 15:20:00,48.0,48.01,47.82,47.9,209300.0,32.8538,32.8606,32.7306,32.7854,209300.0
2005-09-29 15:30:00,47.91,47.95,47.83,47.92,166000.0,32.7922,32.8196,32.7374,32.799,166000.0
2005-09-29 15:40:00,47.93,47.97,47.91,47.97,759900.0,32.8059,32.8333,32.7922,32.8333,759900.0
2005-09-29 15:50:00,47.97,48.08,47.95,48.05,490500.0,32.8333,32.9086,32.8196,32.888,490500.0
2005-09-30 09:30:00,48.05,48.2,47.87,47.96,460500.0,32.888,32.9907,32.7648,32.8264,460500.0
2005-09-30 09:40:00,47.95,48.09,47.77,47.86,162900.0,32.8196,32.9154,32.6964,32.758,162900.0
2005-09-30 09:50:00,47.87,48.06,47.73,47.84,181600.0,32.7648,32.8949,32.669,32.7443,181600.0
2005-09-30 10:00:00,47.83,47.98,47.75,47.94,231000.0,32.7374,32.8401,32.6827,32.8127,231000.0
2005-09-30 10:10:00,47.94,48.0,47.72,47.74,175600.0,32.8127,32.8538,32.6622,32.6758,175600.0
2005-09-30 10:20:00,47.74,47.84,47.71,47.78,131900.0,32.6758,32.7443,32.6553,32.7032,131900.0
2005-09-30 10:30:00,47.8,47.81,47.54,47.61,187500.0,32.7169,32.7238,32.539,32.5869,187500.0
2005-09-30 10:40:00,47.62,47.68,47.51,47.64,139200.0,32.5937,32.6348,32.5184,32.6074,139200.0
2005-09-30 10:50:00,47.64,47.69,47.55,47.57,142400.0,32.6074,32.6416,32.5458,32.5595,142400.0
2005-09-30 11:00:00,47.55,47.56,47.28,47.28,159200.0,32.5458,32.5526,32.361,32.361,159200.0
2005-09-30 11:10:00,47.29,47.58,47.26,47.42,203800.0,32.3678,32.5663,32.3473,32.4568,203800.0
2005-09-30 11:20:00,47.42,47.49,47.31,47.41,119700.0,32.4568,32.5047,32.3815,32.45,119700.0
2005-09-30 11:30:00,47.41,47.69,47.39,47.59,122200.0,32.45,32.6416,32.4363,32.5732,122200.0
2005-09-30 11:40:00,47.59,47.68,47.58,47.62,56700.0,32.5732,32.6348,32.5663,32.5937,56700.0
2005-09-30 11:50:00,47.61,47.61,47.42,47.51,71200.0,32.5869,32.5869,32.4568,32.5184,71200.0
2005-09-30 12:00:00,47.48,47.52,47.36,47.38,59400.0,32.4979,32.5253,32.4158,32.4294,59400.0
2005-09-30 12:10:00,47.38,47.45,47.3,47.43,89400.0,32.4294,32.4774,32.3747,32.4637,89400.0
2005-09-30 12:20:00,47.42,47.42,47.34,47.37,53900.0,32.4568,32.4568,32.4021,32.4226,53900.0
2005-09-30 12:30:00,47.39,47.42,47.34,47.38,56600.0,32.4363,32.4568,32.4021,32.4294,56600.0
2005-09-30 12:40:00,47.38,47.39,47.23,47.24,66600.0,32.4294,32.4363,32.3268,32.3336,66600.0
2005-09-30 12:50:00,47.23,47.32,47.11,47.3,83600.0,32.3268,32.3884,32.2446,32.3747,83600.0
2005-09-30 13:00:00,47.3,47.35,47.26,47.26,49300.0,32.3747,32.4089,32.3473,32.3473,49300.0
2005-09-30 13:10:00,47.26,47.29,47.1,47.15,91600.0,32.3473,32.3678,32.2378,32.272,91600.0
2005-09-30 13:20:00,47.14,47.27,47.1,47.2,82800.0,32.2652,32.3542,32.2378,32.3062,82800.0
2005-09-30 13:30:00,47.21,47.25,47.18,47.2,89900.0,32.3131,32.3405,32.2925,32.3062,89900.0
2005-09-30 13:40:00,47.2,47.21,47.1,47.17,93100.0,32.3062,32.3131,32.2378,32.2857,93100.0
2005-09-30 13:50:00,47.16,47.16,47.02,47.02,131500.0,32.2789,32.2789,32.183,32.183,131500.0
2005-09-30 14:00:00,47.04,47.17,47.02,47.16,105000.0,32.1967,32.2857,32.183,32.2789,105000.0
2005-09-30 14:10:00,47.15,47.21,47.11,47.18,97300.0,32.272,32.3131,32.2446,32.2925,97300.0
2005-09-30 14:20:00,47.18,47.22,47.15,47.21,122700.0,32.2925,32.3199,32.272,32.3131,122700.0
2005-09-30 14:30:00,47.22,47.26,47.16,47.16,82700.0,32.3199,32.3473,32.2789,32.2789,82700.0
2005-09-30 14:40:00,47.16,47.3,47.15,47.24,157200.0,32.2789,32.3747,32.272,32.3336,157200.0
2005-09-30 14:50:00,47.24,47.3,47.1,47.16,106600.0,32.3336,32.3747,32.2378,32.2789,106600.0
2005-09-30 15:00:00,47.15,47.16,47.09,47.09,97400.0,32.272,32.2789,32.2309,32.2309,97400.0
2005-09-30 15:10:00,47.09,47.14,47.03,47.14,157600.0,32.2309,32.2652,32.1899,32.2652,157600.0
2005-09-30 15:20:00,47.15,47.2,47.07,47.2,107900.0,32.272,32.3062,32.2173,32.3062,107900.0
2005-09-30 15:30:00,47.19,47.25,47.16,47.18,160100.0,32.2994,32.3405,32.2789,32.2925,160100.0
2005-09-30 15:40:00,47.18,47.33,47.16,47.3,152000.0,32.2925,32.3952,32.2789,32.3747,152000.0
2005-09-30 15:50:00,47.3,47.31,47.16,47.21,220400.0,32.3747,32.3815,32.2789,32.3131,220400.0
2005-10-03 09:30:00,46.52,46.92,46.5,46.92,391300.0,31.8408,32.1146,31.8271,32.1146,391300.0
2005-10-03 09:40:00,46.9,46.95,46.67,46.73,148700.0,32.1009,32.1351,31.9435,31.9845,148700.0
2005-10-03 09:50:00,46.76,46.96,46.69,46.83,190300.0,32.0051,32.142,31.9572,32.053,190300.0
2005-10-03 10:00:00,46.83,46.88,46.58,46.68,301800.0,32.053,32.0872,31.8819,31.9503,301800.0
2005-10-03 10:10:00,46.68,46.79,46.54,46.69,296600.0,31.9503,32.0256,31.8545,31.9572,296600.0
2005-10-03 10:20:00,46.68,46.73,46.52,46.58,151300.0,31.9503,31.9845,31.8408,31.8819,151300.0
2005-10-03 10:30:00,46.57,46.58,46.37,46.4,146300.0,31.875,31.8819,31.7381,31.7587,146300.0
2005-10-03 10:40:00,46.39,46.39,46.09,46.15,233900.0,31.7518,31.7518,31.5465,31.5876,233900.0
2005-10-03 10:50:00,46.14,46.21,46.02,46.15,205800.0,31.5807,31.6286,31.4986,31.5876,205800.0
2005-10-03 11:00:00,46.14,46.34,46.1,46.28,183100.0,31.5807,31.7176,31.5533,31.6765,183100.0
2005-10-03 11:10:00,46.3,46.38,46.16,46.34,125900.0,31.6902,31.745,31.5944,31.7176,125900.0
2005-10-03 11:20:00,46.33,46.33,46.14,46.19,68300.0,31.7108,31.7108,31.5807,31.6149,68300.0
2005-10-03 11:30:00,46.19,46.23,46.11,46.22,67500.0,31.6149,31.6423,31.5602,31.6355,67500.0
2005-10-03 11:40:00,46.21,46.25,46.18,46.21,48600.0,31.6286,31.656,31.6081,31.6286,48600.0
2005-10-03 11:50:00,46.21,46.37,46.21,46.36,103800.0,31.6286,31.7381,31.6286,31.7313,103800.0
2005-10-03 12:00:00,46.33,46.36,46.27,46.31,62400.0,31.7108,31.7313,31.6697,31.6971,62400.0
2005-10-03 12:10:00,46.3,46.39,46.3,46.38,57800.0,31.6902,31.7518,31.6902,31.745,57800.0
2005-10-03 12:20:00,46.39,46.5,46.37,46.49,65400.0,31.7518,31.8271,31.7381,31.8203,65400.0
2005-10-03 12:30:00,46.5,46.53,46.46,46.5,78100.0,31.8271,31.8477,31.7997,31.8271,78100.0
2005-10-03 12:40:00,46.5,46.6,46.45,46.46,105300.0,31.8271,31.8956,31.7929,31.7997,105300.0
2005-10-03 12:50:00,46.49,46.82,46.49,46.79,107200.0,31.8203,32.0461,31.8203,32.0256,107200.0
2005-10-03 13:00:00,46.78,46.85,46.74,46.77,78600.0,32.0188,32.0667,31.9914,32.0119,78600.0
2005-10-03 13:10:00,46.76,46.84,46.72,46.81,59800.0,32.0051,32.0598,31.9777,32.0393,59800.0
2005-10-03 13:20:00,46.81,46.84,46.77,46.78,51500.0,32.0393,32.0598,32.0119,32.0188,51500.0
2005-10-03 13:30:00,46.78,46.79,46.75,46.79,39500.0,32.0188,32.0256,31.9982,32.0256,39500.0
2005-10-03 13:40:00,46.78,46.84,46.78,46.8,54600.0,32.0188,32.0598,32.0188,32.0325,54600.0
2005-10-03 13:50:00,46.81,46.81,46.68,46.71,75300.0,32.0393,32.0393,31.9503,31.9709,75300.0
2005-10-03 14:00:00,46.74,46.74,46.66,46.73,58900.0,31.9914,31.9914,31.9366,31.9845,58900.0
2005-10-03 14:10:00,46.75,46.8,46.73,46.8,45100.0,31.9982,32.0325,31.9845,32.0325,45100.0
2005-10-03 14:20:00,46.8,46.83,46.73,46.83,54800.0,32.0325,32.053,31.9845,32.053,54800.0
2005-10-03 14:30:00,46.84,46.97,46.83,46.95,56600.0,32.0598,32.1488,32.053,32.1351,56600.0
2005-10-03 14:40:00,46.94,47.02,46.94,47.0,86500.0,32.1283,32.183,32.1283,32.1693,86500.0
2005-10-03 14:50:00,47.0,47.04,46.9,47.02,121100.0,32.1693,32.1967,32.1009,32.183,121100.0
2005-10-03 15:00:00,47.02,47.1,46.96,47.08,111800.0,32.183,32.2378,32.142,32.2241,111800.0
2005-10-03 15:10:00,47.07,47.08,46.99,47.03,66100.0,32.2173,32.2241,32.1625,32.1899,66100.0
2005-10-03 15:20:00,47.04,47.06,46.91,46.92,62700.0,32.1967,32.2104,32.1077,32.1146,62700.0
2005-10-03 15:30:00,46.92,46.97,46.89,46.92,101800.0,32.1146,32.1488,32.0941,32.1146,101800.0
2005-10-03 15:40:00,46.91,46.98,46.91,46.92,82200.0,32.1077,32.1557,32.1077,32.1146,82200.0
2005-10-03 15:50:00,46.92,47.02,46.91,47.01,173800.0,32.1146,32.183,32.1077,32.1762,173800.0
2005-10-04 09:30:00,47.0,47.25,46.98,47.16,311000.0,32.1693,32.3405,32.1557,32.2789,311000.0
2005-10-04 09:40:00,47.15,47.16,46.85,46.87,157900.0,32.272,32.2789,32.0667,32.0804,157900.0
2005-10-04 09:50:00,46.87,47.1,46.69,46.79,78200.0,32.0804,32.2378,31.9572,32.0256,78200.0
2005-10-04 10:00:00,46.79,46.87,46.37,46.47,142200.0,32.0256,32.0804,31.7381,31.8066,142200.0
2005-10-04 10:10:00,46.47,46.56,46.37,46.4,157000.0,31.8066,31.8682,31.7381,31.7587,157000.0
2005-10-04 10:20:00,46.42,46.7,46.25,46.62,202300.0,31.7724,31.964,31.656,31.9093,202300.0
2005-10-04 10:30:00,46.62,46.62,46.51,46.57,113800.0,31.9093,31.9093,31.834,31.875,113800.0
2005-10-04 10:40:00,46.56,46.63,46.48,46.56,107200.0,31.8682,31.9161,31.8134,31.8682,107200.0
2005-10-04 10:50:00,46.55,46.57,46.43,46.47,132800.0,31.8613,31.875,31.7792,31.8066,132800.0
2005-10-04 11:00:00,46.48,46.54,46.45,46.53,87800.0,31.8134,31.8545,31.7929,31.8477,87800.0
2005-10-04 11:10:00,46.51,46.52,46.34,46.34,72100.0,31.834,31.8408,31.7176,31.7176,72100.0
2005-10-04 11:20:00,46.35,46.47,46.31,46.45,97800.0,31.7245,31.8066,31.6971,31.7929,97800.0
2005-10-04 11:30:00,46.46,46.46,46.15,46.26,187900.0,31.7997,31.7997,31.5876,31.6629,187900.0
2005-10-04 11:40:00,46.24,46.35,46.22,46.3,158900.0,31.6492,31.7245,31.6355,31.6902,158900.0
2005-10-04 11:50:00,46.3,46.32,46.11,46.15,196100.0,31.6902,31.7039,31.5602,31.5876,196100.0
2005-10-04 12:00:00,46.17,46.33,46.14,46.24,156500.0,31.6013,31.7108,31.5807,31.6492,156500.0
2005-10-04 12:10:00,46.23,46.35,46.22,46.35,143700.0,31.6423,31.7245,31.6355,31.7245,143700.0
2005-10-04 12:20:00,46.32,46.53,46.29,46.42,111300.0,31.7039,31.8477,31.6834,31.7724,111300.0
2005-10-04 12:30:00,46.42,46.52,46.32,46.32,107500.0,31.7724,31.8408,31.7039,31.7039,107500.0
2005-10-04 12:40:00,46.33,46.33,46.21,46.31,75700.0,31.7108,31.7108,31.6286,31.6971,75700.0
2005-10-04 12:50:00,46.31,46.35,46.3,46.35,98400.0,31.6971,31.7245,31.6902,31.7245,98400.0
2005-10-04 13:00:00,46.34,46.37,46.32,46.32,51600.0,31.7176,31.7381,31.7039,31.7039,51600.0
2005-10-04 13:10:00,46.33,46.35,46.3,46.33,49700.0,31.7108,31.7245,31.6902,31.7108,49700.0
2005-10-04 13:20:00,46.32,46.44,46.32,46.43,53300.0,31.7039,31.7861,31.7039,31.7792,53300.0
2005-10-04 13:30:00,46.43,46.44,46.25,46.3,71800.0,31.7792,31.7861,31.656,31.6902,71800.0
2005-10-04 13:40:00,46.3,46.32,46.23,46.25,52400.0,31.6902,31.7039,31.6423,31.656,52400.0
2005-10-04 13:50:00,46.25,46.34,46.24,46.34,61000.0,31.656,31.7176,31.6492,31.7176,61000.0
2005-10-04 14:00:00,46.35,46.35,46.3,46.33,71600.0,31.7245,31.7245,31.6902,31.7108,71600.0
2005-10-04 14:10:00,46.32,46.4,46.31,46.4,53000.0,31.7039,31.7587,31.6971,31.7587,53000.0
2005-10-04 14:20:00,46.39,46.42,46.22,46.23,76100.0,31.7518,31.7724,31.6355,31.6423,76100.0
2005-10-04 14:30:00,46.23,46.27,46.18,46.24,65900.0,31.6423,31.6697,31.6081,31.6492,65900.0
2005-10-04 14:40:00,46.24,46.35,46.24,46.31,130000.0,31.6492,31.7245,31.6492,31.6971,130000.0
2005-10-04 14:50:00,46.32,46.34,46.25,46.25,93300.0,31.7039,31.7176,31.656,31.656,93300.0
2005-10-04 15:00:00,46.23,46.34,46.22,46.28,85600.0,31.6423,31.7176,31.6355,31.6765,85600.0
2005-10-04 15:10:00,46.28,46.32,46.25,46.31,79400.0,31.6765,31.7039,31.656,31.6971,79400.0
2005-10-04 15:20:00,46.31,46.33,46.25,46.3,108100.0,31.6971,31.7108,31.656,31.6902,108100.0
2005-10-04 15:30:00,46.3,46.3,46.18,46.29,136700.0,31.6902,31.6902,31.6081,31.6834,136700.0
2005-10-04 15:40:00,46.29,46.29,46.15,46.21,197900.0,31.6834,31.6834,31.5876,31.6286,197900.0
2005-10-04 15:50:00,46.21,46.23,46.1,46.14,323700.0,31.6286,31.6423,31.5533,31.5807,323700.0
2005-10-05 09:30:00,46.2,46.21,46.0,46.03,264200.0,31.6218,31.6286,31.4849,31.5054,264200.0
2005-10-05 09:40:00,46.03,46.1,45.61,45.74,241300.0,31.5054,31.5533,31.218,31.3069,241300.0
2005-10-05 09:50:00,45.74,45.8,45.62,45.76,145600.0,31.3069,31.348,31.2248,31.3206,145600.0
2005-10-05 10:00:00,45.76,45.87,45.65,45.79,249700.0,31.3206,31.3959,31.2453,31.3412,249700.0
2005-10-05 10:10:00,45.79,45.84,45.58,45.58,182100.0,31.3412,31.3754,31.1974,31.1974,182100.0
2005-10-05 10:20:00,45.58,45.63,45.51,45.56,230600.0,31.1974,31.2316,31.1495,31.1837,230600.0
2005-10-05 10:30:00,45.55,45.8,45.51,45.77,263400.0,31.1769,31.348,31.1495,31.3275,263400.0
2005-10-05 10:40:00,45.75,45.83,45.69,45.7,176500.0,31.3138,31.3685,31.2727,31.2796,176500.0
2005-10-05 10:50:00,45.7,45.78,45.65,45.78,101800.0,31.2796,31.3343,31.2453,31.3343,101800.0
2005-10-05 11:00:00,45.78,45.82,45.66,45.8,104600.0,31.3343,31.3617,31.2522,31.348,104600.0
2005-10-05 11:10:00,45.79,45.83,45.68,45.8,93100.0,31.3412,31.3685,31.2659,31.348,93100.0
2005-10-05 11:20:00,45.78,45.89,45.62,45.63,119500.0,31.3343,31.4096,31.2248,31.2316,119500.0
2005-10-05 11:30:00,45.64,45.75,45.36,45.4,350100.0,31.2385,31.3138,31.0468,31.0742,350100.0
2005-10-05 11:40:00,45.4,45.44,45.04,45.05,452400.0,31.0742,31.1016,30.8278,30.8347,452400.0
2005-10-05 11:50:00,45.05,45.24,44.99,45.24,412600.0,30.8347,30.9647,30.7936,30.9647,412600.0
2005-10-05 12:00:00,45.24,45.34,45.15,45.31,389500.0,30.9647,31.0332,30.9031,31.0126,389500.0
2005-10-05 12:10:00,45.31,45.46,45.3,45.39,135700.0,31.0126,31.1153,31.0058,31.0674,135700.0
2005-10-05 12:20:00,45.39,45.52,45.34,45.47,137300.0,31.0674,31.1564,31.0332,31.1221,137300.0
2005-10-05 12:30:00,45.47,45.65,45.39,45.65,146100.0,31.1221,31.2453,31.0674,31.2453,146100.0
2005-10-05 12:40:00,45.64,45.83,45.63,45.7,151300.0,31.2385,31.3685,31.2316,31.2796,151300.0
2005-10-05 12:50:00,45.74,45.76,45.65,45.69,68400.0,31.3069,31.3206,31.2453,31.2727,68400.0
2005-10-05 13:00:00,45.7,45.84,45.7,45.81,46100.0,31.2796,31.3754,31.2796,31.3548,46100.0
2005-10-05 13:10:00,45.81,45.81,45.55,45.75,71000.0,31.3548,31.3548,31.1769,31.3138,71000.0
2005-10-05 13:20:00,45.75,45.9,45.75,45.82,57400.0,31.3138,31.4164,31.3138,31.3617,57400.0
2005-10-05 13:30:00,45.82,45.89,45.7,45.7,44300.0,31.3617,31.4096,31.2796,31.2796,44300.0
2005-10-05 13:40:00,45.68,45.8,45.62,45.8,22800.0,31.2659,31.348,31.2248,31.348,22800.0
2005-10-05 13:50:00,45.8,45.81,45.7,45.72,42900.0,31.348,31.3548,31.2796,31.2932,42900.0
2005-10-05 14:00:00,45.72,45.72,45.53,45.64,50400.0,31.2932,31.2932,31.1632,31.2385,50400.0
2005-10-05 14:10:00,45.64,45.69,45.51,45.51,53800.0,31.2385,31.2727,31.1495,31.1495,53800.0
2005-10-05 14:20:00,45.52,45.8,45.52,45.62,47300.0,31.1564,31.348,31.1564,31.2248,47300.0
2005-10-05 14:30:00,45.62,45.69,45.5,45.51,46600.0,31.2248,31.2727,31.1427,31.1495,46600.0
2005-10-05 14:40:00,45.52,45.54,45.35,45.35,69200.0,31.1564,31.17,31.04,31.04,69200.0
2005-10-05 14:50:00,45.36,45.43,45.26,45.31,168500.0,31.0468,31.0948,30.9784,31.0126,168500.0
2005-10-05 15:00:00,45.3,45.51,45.25,45.44,128700.0,31.0058,31.1495,30.9716,31.1016,128700.0
2005-10-05 15:10:00,45.45,45.46,45.28,45.28,79500.0,31.1084,31.1153,30.9921,30.9921,79500.0
2005-10-05 15:20:00,45.28,45.32,45.21,45.26,159700.0,30.9921,31.0195,30.9442,30.9784,159700.0
2005-10-05 15:30:00,45.27,45.39,45.21,45.22,131800.0,30.9852,31.0674,30.9442,30.951,131800.0
2005-10-05 15:40:00,45.26,45.26,45.17,45.18,171200.0,30.9784,30.9784,30.9168,30.9236,171200.0
2005-10-05 15:50:00,45.17,45.2,45.06,45.06,343600.0,30.9168,30.9373,30.8415,30.8415,343600.0
2005-10-06 09:30:00,45.42,46.12,45.16,46.02,493600.0,31.0879,31.567,30.91,31.4986,493600.0
2005-10-06 09:40:00,46.05,46.31,45.9,46.13,332700.0,31.5191,31.6971,31.4164,31.5739,332700.0
2005-10-06 09:50:00,46.13,46.32,46.03,46.08,295100.0,31.5739,31.7039,31.5054,31.5396,295100.0
2005-10-06 10:00:00,46.08,46.26,45.99,46.07,269200.0,31.5396,31.6629,31.478,31.5328,269200.0
2005-10-06 10:10:00,46.05,46.23,46.01,46.2,177700.0,31.5191,31.6423,31.4917,31.6218,177700.0
2005-10-06 10:20:00,46.18,46.62,46.12,46.58,294900.0,31.6081,31.9093,31.567,31.8819,294900.0
2005-10-06 10:30:00,46.59,46.6,46.31,46.41,225600.0,31.8887,31.8956,31.6971,31.7655,225600.0
2005-10-06 10:40:00,46.41,46.53,46.39,46.41,210900.0,31.7655,31.8477,31.7518,31.7655,210900.0
2005-10-06 10:50:00,46.4,46.57,46.37,46.57,238500.0,31.7587,31.875,31.7381,31.875,238500.0
2005-10-06 11:00:00,46.58,46.69,46.57,46.64,163100.0,31.8819,31.9572,31.875,31.9229,163100.0
2005-10-06 11:10:00,46.64,46.84,46.63,46.78,255100.0,31.9229,32.0598,31.9161,32.0188,255100.0
2005-10-06 11:20:00,46.77,46.82,46.69,46.72,142500.0,32.0119,32.0461,31.9572,31.9777,142500.0
2005-10-06 11:30:00,46.71,46.83,46.71,46.76,151800.0,31.9709,32.053,31.9709,32.0051,151800.0
2005-10-06 11:40:00,46.74,47.02,46.74,46.99,214000.0,31.9914,32.183,31.9914,32.1625,214000.0
2005-10-06 11:50:00,47.0,47.01,46.83,46.93,160100.0,32.1693,32.1762,32.053,32.1214,160100.0
2005-10-06 12:00:00,46.94,47.01,46.92,46.93,75100.0,32.1283,32.1762,32.1146,32.1214,75100.0
2005-10-06 12:10:00,46.93,46.95,46.8,46.81,108100.0,32.1214,32.1351,32.0325,32.0393,108100.0
2005-10-06 12:20:00,46.8,46.8,46.51,46.55,147400.0,32.0325,32.0325,31.834,31.8613,147400.0
2005-10-06 12:30:00,46.52,46.7,46.49,46.64,127100.0,31.8408,31.964,31.8203,31.9229,127100.0
2005-10-06 12:40:00,46.61,46.83,46.59,46.81,106700.0,31.9024,32.053,31.8887,32.0393,106700.0
2005-10-06 12:50:00,46.79,46.79,46.65,46.67,61200.0,32.0256,32.0256,31.9298,31.9435,61200.0
2005-10-06 13:00:00,46.66,46.75,46.53,46.53,94200.0,31.9366,31.9982,31.8477,31.8477,94200.0
2005-10-06 13:10:00,46.53,46.56,46.38,46.43,137600.0,31.8477,31.8682,31.745,31.7792,137600.0
2005-10-06 13:20:00,46.43,46.46,46.37,46.41,101200.0,31.7792,31.7997,31.7381,31.7655,101200.0
2005-10-06 13:30:00,46.42,46.47,46.39,46.45,90700.0,31.7724,31.8066,31.7518,31.7929,90700.0
2005-10-06 13:40:00,46.45,46.46,46.24,46.26,78700.0,31.7929,31.7997,31.6492,31.6629,78700.0
2005-10-06 13:50:00,46.27,46.27,46.0,46.0,137400.0,31.6697,31.6697,31.4849,31.4849,137400.0
2005-10-06 14:00:00,46.02,46.19,45.93,46.14,215100.0,31.4986,31.6149,31.437,31.5807,215100.0
2005-10-06 14:10:00,46.14,46.41,46.1,46.4,155400.0,31.5807,31.7655,31.5533,31.7587,155400.0
2005-10-06 14:20:00,46.4,46.44,46.23,46.24,178500.0,31.7587,31.7861,31.6423,31.6492,178500.0
2005-10-06 14:30:00,46.23,46.28,46.1,46.25,157600.0,31.6423,31.6765,31.5533,31.656,157600.0
2005-10-06 14:40:00,46.26,46.36,46.22,46.28,157600.0,31.6629,31.7313,31.6355,31.6765,157600.0
2005-10-06 14:50:00,46.28,46.4,46.23,46.39,128300.0,31.6765,31.7587,31.6423,31.7518,128300.0
2005-10-06 15:00:00,46.4,46.43,46.25,46.34,119900.0,31.7587,31.7792,31.656,31.7176,119900.0
2005-10-06 15:10:00,46.34,46.54,46.33,46.53,138300.0,31.7176,31.8545,31.7108,31.8477,138300.0
2005-10-06 15:20:00,46.54,46.56,46.4,46.45,133700.0,31.8545,31.8682,31.7587,31.7929,133700.0
2005-10-06 15:30:00,46.45,46.5,46.39,46.5,203200.0,31.7929,31.8271,31.7518,31.8271,203200.0
2005-10-06 15:40:00,46.5,46.72,46.45,46.71,263100.0,31.8271,31.9777,31.7929,31.9709,263100.0
2005-10-06 15:50:00,46.72,46.9,46.67,46.9,385000.0,31.9777,32.1009,31.9435,32.1009,385000.0
2005-10-07 09:30:00,46.71,47.05,46.5,47.05,418200.0,31.9709,32.2036,31.8271,32.2036,418200.0
2005-10-07 09:40:00,47.05,47.18,46.59,46.59,261500.0,32.2036,32.2925,31.8887,31.8887,261500.0
2005-10-07 09:50:00,46.58,46.64,46.4,46.43,260600.0,31.8819,31.9229,31.7587,31.7792,260600.0
2005-10-07 10:00:00,46.43,46.64,46.42,46.53,221700.0,31.7792,31.9229,31.7724,31.8477,221700.0
2005-10-07 10:10:00,46.53,46.63,46.38,46.63,258700.0,31.8477,31.9161,31.745,31.9161,258700.0
2005-10-07 10:20:00,46.6,46.74,46.5,46.52,144000.0,31.8956,31.9914,31.8271,31.8408,144000.0
2005-10-07 10:30:00,46.51,46.6,46.46,46.5,114800.0,31.834,31.8956,31.7997,31.8271,114800.0
2005-10-07 10:40:00,46.49,46.95,46.49,46.7,259500.0,31.8203,32.1351,31.8203,31.964,259500.0
2005-10-07 10:50:00,46.85,47.08,46.83,46.9,453400.0,32.0667,32.2241,32.053,32.1009,453400.0
2005-10-07 11:00:00,46.88,46.95,46.73,46.87,219500.0,32.0872,32.1351,31.9845,32.0804,219500.0
2005-10-07 11:10:00,46.87,46.9,46.8,46.81,131400.0,32.0804,32.1009,32.0325,32.0393,131400.0
2005-10-07 11:20:00,46.78,46.94,46.77,46.83,115300.0,32.0188,32.1283,32.0119,32.053,115300.0
2005-10-07 11:30:00,46.82,46.87,46.77,46.86,72600.0,32.0461,32.0804,32.0119,32.0735,72600.0
2005-10-07 11:40:00,46.86,46.92,46.81,46.85,97000.0,32.0735,32.1146,32.0393,32.0667,97000.0
2005-10-07 11:50:00,46.84,46.98,46.81,46.96,154800.0,32.0598,32.1557,32.0393,32.142,154800.0
2005-10-07 12:00:00,46.96,46.98,46.92,46.93,69400.0,32.142,32.1557,32.1146,32.1214,69400.0
2005-10-07 12:10:00,46.94,47.17,46.93,47.1,216800.0,32.1283,32.2857,32.1214,32.2378,216800.0
2005-10-07 12:20:00,47.1,47.3,47.04,47.29,149800.0,32.2378,32.3747,32.1967,32.3678,149800.0
2005-10-07 12:30:00,47.28,47.29,47.14,47.22,76300.0,32.361,32.3678,32.2652,32.3199,76300.0
2005-10-07 12:40:00,47.22,47.37,47.2,47.35,98400.0,32.3199,32.4226,32.3062,32.4089,98400.0
2005-10-07 12:50:00,47.35,47.55,47.32,47.49,199500.0,32.4089,32.5458,32.3884,32.5047,199500.0
2005-10-07 13:00:00,47.5,47.57,47.42,47.44,180400.0,32.5116,32.5595,32.4568,32.4705,180400.0
2005-10-07 13:10:00,47.44,47.48,47.35,47.47,178100.0,32.4705,32.4979,32.4089,32.491,178100.0
2005-10-07 13:20:00,47.46,47.51,47.4,47.49,114700.0,32.4842,32.5184,32.4431,32.5047,114700.0
2005-10-07 13:30:00,47.48,47.52,47.4,47.42,76900.0,32.4979,32.5253,32.4431,32.4568,76900.0
2005-10-07 13:40:00,47.42,47.45,47.28,47.31,77200.0,32.4568,32.4774,32.361,32.3815,77200.0
2005-10-07 13:50:00,47.29,47.35,47.27,47.3,111200.0,32.3678,32.4089,32.3542,32.3747,111200.0
2005-10-07 14:00:00,47.29,47.29,47.21,47.27,112500.0,32.3678,32.3678,32.3131,32.3542,112500.0
2005-10-07 14:10:00,47.28,47.31,47.21,47.31,115700.0,32.361,32.3815,32.3131,32.3815,115700.0
2005-10-07 14:20:00,47.31,47.43,47.26,47.31,136100.0,32.3815,32.4637,32.3473,32.3815,136100.0
2005-10-07 14:30:00,47.32,47.32,47.23,47.31,115300.0,32.3884,32.3884,32.3268,32.3815,115300.0
2005-10-07 14:40:00,47.31,47.45,47.28,47.42,110500.0,32.3815,32.4774,32.361,32.4568,110500.0
2005-10-07 14:50:00,47.43,47.48,47.37,47.44,70200.0,32.4637,32.4979,32.4226,32.4705,70200.0
2005-10-07 15:00:00,47.46,47.46,47.35,47.44,70300.0,32.4842,32.4842,32.4089,32.4705,70300.0
2005-10-07 15:10:00,47.45,47.5,47.4,47.46,142700.0,32.4774,32.5116,32.4431,32.4842,142700.0
2005-10-07 15:20:00,47.46,47.48,47.4,47.47,101900.0,32.4842,32.4979,32.4431,32.491,101900.0
2005-10-07 15:30:00,47.48,47.56,47.47,47.51,246600.0,32.4979,32.5526,32.491,32.5184,246600.0
2005-10-07 15:40:00,47.51,47.52,47.47,47.51,174400.0,32.5184,32.5253,32.491,32.5184,174400.0
2005-10-07 15:50:00,47.52,47.63,47.51,47.53,280100.0,32.5253,32.6006,32.5184,32.5321,280100.0
2005-10-10 09:30:00,47.64,47.9,47.4,47.63,265000.0,32.6074,32.7854,32.4431,32.6006,265000.0
2005-10-10 09:40:00,47.65,47.8,47.45,47.54,314900.0,32.6142,32.7169,32.4774,32.539,314900.0
2005-10-10 09:50:00,47.54,47.64,47.12,47.21,233600.0,32.539,32.6074,32.2515,32.3131,233600.0
2005-10-10 10:00:00,47.21,47.32,47.08,47.28,208800.0,32.3131,32.3884,32.2241,32.361,208800.0
2005-10-10 10:10:00,47.28,47.28,47.12,47.21,134600.0,32.361,32.361,32.2515,32.3131,134600.0
2005-10-10 10:20:00,47.19,47.27,47.17,47.18,124400.0,32.2994,32.3542,32.2857,32.2925,124400.0
2005-10-10 10:30:00,47.18,47.25,47.1,47.14,62400.0,32.2925,32.3405,32.2378,32.2652,62400.0
2005-10-10 10:40:00,47.17,47.2,47.05,47.05,134500.0,32.2857,32.3062,32.2036,32.2036,134500.0
2005-10-10 10:50:00,47.05,47.06,46.9,46.99,143600.0,32.2036,32.2104,32.1009,32.1625,143600.0
2005-10-10 11:00:00,47.02,47.39,47.0,47.38,127200.0,32.183,32.4363,32.1693,32.4294,127200.0
2005-10-10 11:10:00,47.38,47.39,47.13,47.18,107100.0,32.4294,32.4363,32.2583,32.2925,107100.0
2005-10-10 11:20:00,47.18,47.4,47.07,47.29,100800.0,32.2925,32.4431,32.2173,32.3678,100800.0
2005-10-10 11:30:00,47.28,47.3,47.11,47.12,65700.0,32.361,32.3747,32.2446,32.2515,65700.0
2005-10-10 11:40:00,47.11,47.13,46.88,46.91,87500.0,32.2446,32.2583,32.0872,32.1077,87500.0
2005-10-10 11:50:00,46.91,47.0,46.89,47.0,52100.0,32.1077,32.1693,32.0941,32.1693,52100.0
2005-10-10 12:00:00,47.01,47.21,47.0,47.12,94900.0,32.1762,32.3131,32.1693,32.2515,94900.0
2005-10-10 12:10:00,47.11,47.12,47.0,47.12,72100.0,32.2446,32.2515,32.1693,32.2515,72100.0
2005-10-10 12:20:00,47.12,47.27,47.12,47.19,37300.0,32.2515,32.3542,32.2515,32.2994,37300.0
2005-10-10 12:30:00,47.2,47.21,47.11,47.16,29300.0,32.3062,32.3131,32.2446,32.2789,29300.0
2005-10-10 12:40:00,47.14,47.26,47.11,47.26,30200.0,32.2652,32.3473,32.2446,32.3473,30200.0
2005-10-10 12:50:00,47.25,47.44,47.24,47.31,78800.0,32.3405,32.4705,32.3336,32.3815,78800.0
2005-10-10 13:00:00,47.35,47.37,47.3,47.33,20300.0,32.4089,32.4226,32.3747,32.3952,20300.0
2005-10-10 13:10:00,47.34,47.36,47.24,47.36,26200.0,32.4021,32.4158,32.3336,32.4158,26200.0
2005-10-10 13:20:00,47.36,47.42,47.33,47.36,77600.0,32.4158,32.4568,32.3952,32.4158,77600.0
2005-10-10 13:30:00,47.36,47.4,47.28,47.33,48400.0,32.4158,32.4431,32.361,32.3952,48400.0
2005-10-10 13:40:00,47.34,47.34,47.02,47.1,57500.0,32.4021,32.4021,32.183,32.2378,57500.0
2005-10-10 13:50:00,47.14,47.16,47.03,47.15,49300.0,32.2652,32.2789,32.1899,32.272,49300.0
2005-10-10 14:00:00,47.15,47.23,47.14,47.15,54400.0,32.272,32.3268,32.2652,32.272,54400.0
2005-10-10 14:10:00,47.15,47.21,47.15,47.17,27800.0,32.272,32.3131,32.272,32.2857,27800.0
2005-10-10 14:20:00,47.17,47.23,47.1,47.14,35800.0,32.2857,32.3268,32.2378,32.2652,35800.0
2005-10-10 14:30:00,47.15,47.27,47.11,47.11,42000.0,32.272,32.3542,32.2446,32.2446,42000.0
2005-10-10 14:40:00,47.11,47.16,47.1,47.1,31700.0,32.2446,32.2789,32.2378,32.2378,31700.0
2005-10-10 14:50:00,47.12,47.23,47.09,47.17,69200.0,32.2515,32.3268,32.2309,32.2857,69200.0
2005-10-10 15:00:00,47.17,47.22,47.12,47.14,75600.0,32.2857,32.3199,32.2515,32.2652,75600.0
2005-10-10 15:10:00,47.14,47.17,47.07,47.13,55000.0,32.2652,32.2857,32.2173,32.2583,55000.0
2005-10-10 15:20:00,47.13,47.16,47.08,47.08,52300.0,32.2583,32.2789,32.2241,32.2241,52300.0
2005-10-10 15:30:00,47.09,47.19,46.95,47.17,110500.0,32.2309,32.2994,32.1351,32.2857,110500.0
2005-10-10 15:40:00,47.17,47.27,47.13,47.25,157900.0,32.2857,32.3542,32.2583,32.3405,157900.0
2005-10-10 15:50:00,47.25,47.32,47.24,47.26,185100.0,32.3405,32.3884,32.3336,32.3473,185100.0
2005-10-11 09:30:00,47.2,47.53,47.15,47.5,216800.0,32.3062,32.5321,32.272,32.5116,216800.0
2005-10-11 09:40:00,47.5,47.64,47.32,47.34,94100.0,32.5116,32.6074,32.3884,32.4021,94100.0
2005-10-11 09:50:00,47.28,47.54,47.25,47.34,170400.0,32.361,32.539,32.3405,32.4021,170400.0
2005-10-11 10:00:00,47.33,47.4,47.1,47.28,169700.0,32.3952,32.4431,32.2378,32.361,169700.0
2005-10-11 10:10:00,47.27,47.29,47.05,47.25,147100.0,32.3542,32.3678,32.2036,32.3405,147100.0
2005-10-11 10:20:00,47.27,47.45,47.18,47.45,112300.0,32.3542,32.4774,32.2925,32.4774,112300.0
2005-10-11 10:30:00,47.48,47.48,47.27,47.27,81900.0,32.4979,32.4979,32.3542,32.3542,81900.0
2005-10-11 10:40:00,47.3,47.3,47.04,47.08,84100.0,32.3747,32.3747,32.1967,32.2241,84100.0
2005-10-11 10:50:00,47.08,47.08,46.8,46.86,199900.0,32.2241,32.2241,32.0325,32.0735,199900.0
2005-10-11 11:00:00,46.89,46.91,46.73,46.9,178000.0,32.0941,32.1077,31.9845,32.1009,178000.0
2005-10-11 11:10:00,46.9,46.99,46.85,46.86,166400.0,32.1009,32.1625,32.0667,32.0735,166400.0
2005-10-11 11:20:00,46.85,46.94,46.79,46.89,84600.0,32.0667,32.1283,32.0256,32.0941,84600.0
2005-10-11 11:30:00,46.89,47.04,46.88,46.95,144800.0,32.0941,32.1967,32.0872,32.1351,144800.0
2005-10-11 11:40:00,46.96,47.2,46.92,47.16,141800.0,32.142,32.3062,32.1146,32.2789,141800.0
2005-10-11 11:50:00,47.16,47.44,47.15,47.37,210500.0,32.2789,32.4705,32.272,32.4226,210500.0
2005-10-11 12:00:00,47.37,47.51,47.35,47.37,197900.0,32.4226,32.5184,32.4089,32.4226,197900.0
2005-10-11 12:10:00,47.37,47.46,47.33,47.35,129200.0,32.4226,32.4842,32.3952,32.4089,129200.0
2005-10-11 12:20:00,47.34,47.48,47.27,47.45,77900.0,32.4021,32.4979,32.3542,32.4774,77900.0
2005-10-11 12:30:00,47.47,47.5,47.39,47.4,120500.0,32.491,32.5116,32.4363,32.4431,120500.0
2005-10-11 12:40:00,47.39,47.4,47.18,47.19,107800.0,32.4363,32.4431,32.2925,32.2994,107800.0
2005-10-11 12:50:00,47.21,47.35,47.21,47.35,36200.0,32.3131,32.4089,32.3131,32.4089,36200.0
2005-10-11 13:00:00,47.35,47.36,47.25,47.34,35800.0,32.4089,32.4158,32.3405,32.4021,35800.0
2005-10-11 13:10:00,47.37,47.4,47.2,47.2,88900.0,32.4226,32.4431,32.3062,32.3062,88900.0
2005-10-11 13:20:00,47.23,47.23,47.1,47.14,63000.0,32.3268,32.3268,32.2378,32.2652,63000.0
2005-10-11 13:30:00,47.14,47.16,47.0,47.05,81200.0,32.2652,32.2789,32.1693,32.2036,81200.0
2005-10-11 13:40:00,47.05,47.09,47.01,47.09,55500.0,32.2036,32.2309,32.1762,32.2309,55500.0
2005-10-11 13:50:00,47.09,47.13,47.05,47.12,56400.0,32.2309,32.2583,32.2036,32.2515,56400.0
2005-10-11 14:00:00,47.12,47.32,47.07,47.28,166900.0,32.2515,32.3884,32.2173,32.361,166900.0
2005-10-11 14:10:00,47.29,47.45,47.28,47.39,171800.0,32.3678,32.4774,32.361,32.4363,171800.0
2005-10-11 14:20:00,47.38,47.45,47.29,47.31,109300.0,32.4294,32.4774,32.3678,32.3815,109300.0
2005-10-11 14:30:00,47.28,47.36,47.25,47.26,88800.0,32.361,32.4158,32.3405,32.3473,88800.0
2005-10-11 14:40:00,47.25,47.26,47.09,47.21,98600.0,32.3405,32.3473,32.2309,32.3131,98600.0
2005-10-11 14:50:00,47.21,47.27,47.11,47.15,96000.0,32.3131,32.3542,32.2446,32.272,96000.0
2005-10-11 15:00:00,47.15,47.27,47.13,47.21,49800.0,32.272,32.3542,32.2583,32.3131,49800.0
2005-10-11 15:10:00,47.22,47.31,47.19,47.29,55900.0,32.3199,32.3815,32.2994,32.3678,55900.0
2005-10-11 15:20:00,47.3,47.32,47.13,47.13,88100.0,32.3747,32.3884,32.2583,32.2583,88100.0
2005-10-11 15:30:00,47.13,47.15,46.88,46.9,149500.0,32.2583,32.272,32.0872,32.1009,149500.0
2005-10-11 15:40:00,46.9,47.08,46.9,46.97,162700.0,32.1009,32.2241,32.1009,32.1488,162700.0
2005-10-11 15:50:00,46.97,47.06,46.9,47.06,229300.0,32.1488,32.2104,32.1009,32.2104,229300.0
2005-10-12 09:30:00,47.16,47.37,46.88,47.34,335400.0,32.2789,32.4226,32.0872,32.4021,335400.0
2005-10-12 09:40:00,47.32,47.5,47.18,47.2,178800.0,32.3884,32.5116,32.2925,32.3062,178800.0
2005-10-12 09:50:00,47.18,47.35,47.15,47.24,112800.0,32.2925,32.4089,32.272,32.3336,112800.0
2005-10-12 10:00:00,47.24,47.24,46.43,46.45,309600.0,32.3336,32.3336,31.7792,31.7929,309600.0
2005-10-12 10:10:00,46.45,46.74,46.31,46.71,296000.0,31.7929,31.9914,31.6971,31.9709,296000.0
2005-10-12 10:20:00,46.71,46.71,46.46,46.5,262200.0,31.9709,31.9709,31.7997,31.8271,262200.0
2005-10-12 10:30:00,46.47,46.9,46.47,46.83,196000.0,31.8066,32.1009,31.8066,32.053,196000.0
2005-10-12 10:40:00,46.81,46.91,46.77,46.89,144800.0,32.0393,32.1077,32.0119,32.0941,144800.0
2005-10-12 10:50:00,46.9,46.92,46.58,46.64,122500.0,32.1009,32.1146,31.8819,31.9229,122500.0
2005-10-12 11:00:00,46.65,46.74,46.61,46.69,105500.0,31.9298,31.9914,31.9024,31.9572,105500.0
2005-10-12 11:10:00,46.68,47.03,46.68,46.95,124200.0,31.9503,32.1899,31.9503,32.1351,124200.0
2005-10-12 11:20:00,46.96,46.97,46.81,46.88,98900.0,32.142,32.1488,32.0393,32.0872,98900.0
2005-10-12 11:30:00,46.87,46.91,46.65,46.68,88000.0,32.0804,32.1077,31.9298,31.9503,88000.0
2005-10-12 11:40:00,46.69,46.71,46.57,46.62,79600.0,31.9572,31.9709,31.875,31.9093,79600.0
2005-10-12 11:50:00,46.62,46.76,46.54,46.64,139800.0,31.9093,32.0051,31.8545,31.9229,139800.0
2005-10-12 12:00:00,46.63,46.73,46.5,46.62,131000.0,31.9161,31.9845,31.8271,31.9093,131000.0
2005-10-12 12:10:00,46.62,46.66,46.54,46.56,74800.0,31.9093,31.9366,31.8545,31.8682,74800.0
2005-10-12 12:20:00,46.58,46.6,46.43,46.45,93500.0,31.8819,31.8956,31.7792,31.7929,93500.0
2005-10-12 12:30:00,46.43,46.45,46.29,46.35,152400.0,31.7792,31.7929,31.6834,31.7245,152400.0
2005-10-12 12:40:00,46.35,46.37,46.04,46.05,220700.0,31.7245,31.7381,31.5123,31.5191,220700.0
2005-10-12 12:50:00,46.06,46.06,45.9,45.99,164300.0,31.526,31.526,31.4164,31.478,164300.0
2005-10-12 13:00:00,45.98,45.98,45.78,45.95,135200.0,31.4712,31.4712,31.3343,31.4507,135200.0
2005-10-12 13:10:00,45.97,46.2,45.94,46.2,137800.0,31.4644,31.6218,31.4438,31.6218,137800.0
2005-10-12 13:20:00,46.2,46.28,46.11,46.22,95100.0,31.6218,31.6765,31.5602,31.6355,95100.0
2005-10-12 13:30:00,46.21,46.21,46.04,46.07,83100.0,31.6286,31.6286,31.5123,31.5328,83100.0
2005-10-12 13:40:00,46.07,46.07,45.93,46.0,84600.0,31.5328,31.5328,31.437,31.4849,84600.0
2005-10-12 13:50:00,46.0,46.02,45.92,45.97,57800.0,31.4849,31.4986,31.4301,31.4644,57800.0
2005-10-12 14:00:00,45.97,46.04,45.93,46.01,73000.0,31.4644,31.5123,31.437,31.4917,73000.0
2005-10-12 14:10:00,46.01,46.01,45.95,45.97,65200.0,31.4917,31.4917,31.4507,31.4644,65200.0
2005-10-12 14:20:00,45.96,45.96,45.69,45.89,164000.0,31.4575,31.4575,31.2727,31.4096,164000.0
2005-10-12 14:30:00,45.87,45.94,45.76,45.8,79100.0,31.3959,31.4438,31.3206,31.348,79100.0
2005-10-12 14:40:00,45.76,45.94,45.76,45.93,133800.0,31.3206,31.4438,31.3206,31.437,133800.0
2005-10-12 14:50:00,45.92,45.93,45.9,45.91,81900.0,31.4301,31.437,31.4164,31.4233,81900.0
2005-10-12 15:00:00,45.91,46.01,45.86,45.97,173000.0,31.4233,31.4917,31.3891,31.4644,173000.0
2005-10-12 15:10:00,45.96,46.0,45.83,45.86,82400.0,31.4575,31.4849,31.3685,31.3891,82400.0
2005-10-12 15:20:00,45.86,46.11,45.86,46.06,135800.0,31.3891,31.5602,31.3891,31.526,135800.0
2005-10-12 15:30:00,46.05,46.15,46.0,46.12,173400.0,31.5191,31.5876,31.4849,31.567,173400.0
2005-10-12 15:40:00,46.15,46.3,46.05,46.25,210700.0,31.5876,31.6902,31.5191,31.656,210700.0
2005-10-12 15:50:00,46.24,46.25,46.0,46.03,252300.0,31.6492,31.656,31.4849,31.5054,252300.0
2005-10-13 09:30:00,45.25,45.51,45.22,45.27,474700.0,30.9716,31.1495,30.951,30.9852,474700.0
2005-10-13 09:40:00,45.27,45.38,45.12,45.17,328000.0,30.9852,31.0605,30.8826,30.9168,328000.0
2005-10-13 09:50:00,45.17,45.18,44.92,45.1,354600.0,30.9168,30.9236,30.7457,30.8689,354600.0
2005-10-13 10:00:00,45.12,45.16,44.94,44.98,176100.0,30.8826,30.91,30.7594,30.7868,176100.0
2005-10-13 10:10:00,44.99,44.99,44.8,44.88,202900.0,30.7936,30.7936,30.6635,30.7183,202900.0
2005-10-13 10:20:00,44.87,45.01,44.77,44.98,415000.0,30.7115,30.8073,30.643,30.7868,415000.0
2005-10-13 10:30:00,44.99,45.28,44.84,45.25,285800.0,30.7936,30.9921,30.6909,30.9716,285800.0
2005-10-13 10:40:00,45.23,45.38,45.03,45.03,173600.0,30.9579,31.0605,30.821,30.821,173600.0
2005-10-13 10:50:00,45.05,45.06,44.96,45.04,175400.0,30.8347,30.8415,30.7731,30.8278,175400.0
2005-10-13 11:00:00,45.04,45.12,44.92,44.96,224200.0,30.8278,30.8826,30.7457,30.7731,224200.0
2005-10-13 11:10:00,44.95,45.08,44.95,45.02,187400.0,30.7662,30.8552,30.7662,30.8141,187400.0
2005-10-13 11:20:00,45.02,45.28,45.02,45.26,126600.0,30.8141,30.9921,30.8141,30.9784,126600.0
2005-10-13 11:30:00,45.26,45.28,44.96,45.01,117200.0,30.9784,30.9921,30.7731,30.8073,117200.0
2005-10-13 11:40:00,45.01,45.06,44.73,44.74,185300.0,30.8073,30.8415,30.6156,30.6225,185300.0
2005-10-13 11:50:00,44.73,44.93,44.35,44.45,323600.0,30.6156,30.7525,30.3555,30.424,323600.0
2005-10-13 12:00:00,44.45,44.55,44.37,44.47,188800.0,30.424,30.4924,30.3692,30.4377,188800.0
2005-10-13 12:10:00,44.47,44.62,44.45,44.51,208400.0,30.4377,30.5403,30.424,30.4651,208400.0
2005-10-13 12:20:00,44.54,44.8,44.49,44.72,154500.0,30.4856,30.6635,30.4514,30.6088,154500.0
2005-10-13 12:30:00,44.72,44.9,44.68,44.77,121600.0,30.6088,30.732,30.5814,30.643,121600.0
2005-10-13 12:40:00,44.76,44.95,44.68,44.92,137800.0,30.6362,30.7662,30.5814,30.7457,137800.0
2005-10-13 12:50:00,44.92,45.03,44.87,45.0,131400.0,30.7457,30.821,30.7115,30.8004,131400.0
2005-10-13 13:00:00,45.0,45.03,44.77,44.77,106000.0,30.8004,30.821,30.643,30.643,106000.0
2005-10-13 13:10:00,44.78,44.93,44.75,44.79,90400.0,30.6499,30.7525,30.6293,30.6567,90400.0
2005-10-13 13:20:00,44.79,44.95,44.79,44.95,62100.0,30.6567,30.7662,30.6567,30.7662,62100.0
2005-10-13 13:30:00,44.95,45.13,44.94,45.13,129100.0,30.7662,30.8894,30.7594,30.8894,129100.0
2005-10-13 13:40:00,45.13,45.17,44.92,45.01,95700.0,30.8894,30.9168,30.7457,30.8073,95700.0
2005-10-13 13:50:00,45.01,45.18,45.01,45.17,116400.0,30.8073,30.9236,30.8073,30.9168,116400.0
2005-10-13 14:00:00,45.17,45.41,45.17,45.3,133500.0,30.9168,31.0811,30.9168,31.0058,133500.0
2005-10-13 14:10:00,45.3,45.35,45.23,45.33,594000.0,31.0058,31.04,30.9579,31.0263,594000.0
2005-10-13 14:20:00,45.33,45.5,45.32,45.33,157200.0,31.0263,31.1427,31.0195,31.0263,157200.0
2005-10-13 14:30:00,45.33,45.48,45.3,45.45,132400.0,31.0263,31.129,31.0058,31.1084,132400.0
2005-10-13 14:40:00,45.44,45.45,45.36,45.37,97500.0,31.1016,31.1084,31.0468,31.0537,97500.0
2005-10-13 14:50:00,45.4,45.42,45.29,45.29,77200.0,31.0742,31.0879,30.9989,30.9989,77200.0
2005-10-13 15:00:00,45.3,45.54,45.26,45.53,192600.0,31.0058,31.17,30.9784,31.1632,192600.0
2005-10-13 15:10:00,45.53,45.55,45.34,45.42,128500.0,31.1632,31.1769,31.0332,31.0879,128500.0
2005-10-13 15:20:00,45.42,45.43,45.31,45.39,78800.0,31.0879,31.0948,31.0126,31.0674,78800.0
2005-10-13 15:30:00,45.4,45.47,45.4,45.47,103500.0,31.0742,31.1221,31.0742,31.1221,103500.0
2005-10-13 15:40:00,45.47,45.5,45.35,45.49,153000.0,31.1221,31.1427,31.04,31.1358,153000.0
2005-10-13 15:50:00,45.49,45.62,45.47,45.52,258400.0,31.1358,31.2248,31.1221,31.1564,258400.0
2005-10-14 09:30:00,44.85,44.9,44.58,44.65,379100.0,30.6978,30.732,30.513,30.5609,379100.0
2005-10-14 09:40:00,44.65,44.71,44.41,44.5,336500.0,30.5609,30.6019,30.3966,30.4582,336500.0
2005-10-14 09:50:00,44.51,44.52,44.1,44.15,381300.0,30.4651,30.4719,30.1844,30.2187,381300.0
2005-10-14 10:00:00,44.17,44.25,44.03,44.12,304400.0,30.2323,30.2871,30.1365,30.1981,304400.0
2005-10-14 10:10:00,44.14,44.28,44.02,44.18,270800.0,30.2118,30.3076,30.1297,30.2392,270800.0
2005-10-14 10:20:00,44.18,44.6,44.11,44.13,224100.0,30.2392,30.5267,30.1913,30.205,224100.0
2005-10-14 10:30:00,44.14,44.58,44.13,44.45,261500.0,30.2118,30.513,30.205,30.424,261500.0
2005-10-14 10:40:00,44.45,44.61,44.4,44.59,200100.0,30.424,30.5335,30.3898,30.5198,200100.0
2005-10-14 10:50:00,44.59,44.6,44.37,44.41,184500.0,30.5198,30.5267,30.3692,30.3966,184500.0
2005-10-14 11:00:00,44.41,44.55,44.36,44.55,121500.0,30.3966,30.4924,30.3624,30.4924,121500.0
2005-10-14 11:10:00,44.55,44.83,44.54,44.83,156300.0,30.4924,30.6841,30.4856,30.6841,156300.0
2005-10-14 11:20:00,44.83,44.93,44.62,44.7,192300.0,30.6841,30.7525,30.5403,30.5951,192300.0
2005-10-14 11:30:00,44.7,44.81,44.69,44.75,89800.0,30.5951,30.6704,30.5883,30.6293,89800.0
2005-10-14 11:40:00,44.75,44.76,44.61,44.61,67000.0,30.6293,30.6362,30.5335,30.5335,67000.0
2005-10-14 11:50:00,44.62,44.81,44.6,44.81,82700.0,30.5403,30.6704,30.5267,30.6704,82700.0
2005-10-14 12:00:00,44.82,45.09,44.82,45.09,110800.0,30.6772,30.862,30.6772,30.862,110800.0
2005-10-14 12:10:00,45.09,45.15,44.98,45.07,86000.0,30.862,30.9031,30.7868,30.8484,86000.0
2005-10-14 12:20:00,45.05,45.11,44.94,45.0,154100.0,30.8347,30.8757,30.7594,30.8004,154100.0
2005-10-14 12:30:00,45.03,45.13,45.0,45.13,63600.0,30.821,30.8894,30.8004,30.8894,63600.0
2005-10-14 12:40:00,45.13,45.17,45.05,45.07,71800.0,30.8894,30.9168,30.8347,30.8484,71800.0
2005-10-14 12:50:00,45.07,45.2,45.07,45.08,77900.0,30.8484,30.9373,30.8484,30.8552,77900.0
2005-10-14 13:00:00,45.09,45.12,45.06,45.08,56200.0,30.862,30.8826,30.8415,30.8552,56200.0
2005-10-14 13:10:00,45.09,45.1,44.98,44.98,88200.0,30.862,30.8689,30.7868,30.7868,88200.0
2005-10-14 13:20:00,44.99,45.11,44.97,45.07,126400.0,30.7936,30.8757,30.7799,30.8484,126400.0
2005-10-14 13:30:00,45.07,45.26,45.06,45.26,125800.0,30.8484,30.9784,30.8415,30.9784,125800.0
2005-10-14 13:40:00,45.26,45.34,45.25,45.27,103100.0,30.9784,31.0332,30.9716,30.9852,103100.0
2005-10-14 13:50:00,45.27,45.28,45.2,45.26,86700.0,30.9852,30.9921,30.9373,30.9784,86700.0
2005-10-14 14:00:00,45.25,45.36,45.23,45.31,79500.0,30.9716,31.0468,30.9579,31.0126,79500.0
2005-10-14 14:10:00,45.31,45.33,45.09,45.14,64700.0,31.0126,31.0263,30.862,30.8963,64700.0
2005-10-14 14:20:00,45.14,45.18,45.14,45.18,55400.0,30.8963,30.9236,30.8963,30.9236,55400.0
2005-10-14 14:30:00,45.18,45.2,45.15,45.17,55600.0,30.9236,30.9373,30.9031,30.9168,55600.0
2005-10-14 14:40:00,45.17,45.23,45.17,45.22,44500.0,30.9168,30.9579,30.9168,30.951,44500.0
2005-10-14 14:50:00,45.23,45.36,45.19,45.2,65100.0,30.9579,31.0468,30.9305,30.9373,65100.0
2005-10-14 15:00:00,45.19,45.29,45.19,45.28,32900.0,30.9305,30.9989,30.9305,30.9921,32900.0
2005-10-14 15:10:00,45.28,45.28,45.17,45.19,41300.0,30.9921,30.9921,30.9168,30.9305,41300.0
2005-10-14 15:20:00,45.19,45.29,45.19,45.22,54400.0,30.9305,30.9989,30.9305,30.951,54400.0
2005-10-14 15:30:00,45.22,45.24,45.11,45.23,78200.0,30.951,30.9647,30.8757,30.9579,78200.0
2005-10-14 15:40:00,45.23,45.23,45.11,45.12,187000.0,30.9579,30.9579,30.8757,30.8826,187000.0
2005-10-14 15:50:00,45.11,45.12,44.86,44.97,562700.0,30.8757,30.8826,30.7046,30.7799,562700.0
2005-10-17 09:30:00,45.98,46.24,45.75,46.22,372200.0,31.4712,31.6492,31.3138,31.6355,372200.0
2005-10-17 09:40:00,46.24,46.38,46.15,46.26,211800.0,31.6492,31.745,31.5876,31.6629,211800.0
2005-10-17 09:50:00,46.27,46.38,46.09,46.16,149900.0,31.6697,31.745,31.5465,31.5944,149900.0
2005-10-17 10:00:00,46.16,46.36,46.1,46.13,107700.0,31.5944,31.7313,31.5533,31.5739,107700.0
2005-10-17 10:10:00,46.13,46.21,45.99,45.99,108100.0,31.5739,31.6286,31.478,31.478,108100.0
2005-10-17 10:20:00,45.99,46.11,45.97,46.01,138900.0,31.478,31.5602,31.4644,31.4917,138900.0
2005-10-17 10:30:00,46.0,46.11,45.93,46.07,172000.0,31.4849,31.5602,31.437,31.5328,172000.0
2005-10-17 10:40:00,46.04,46.19,46.03,46.12,118700.0,31.5123,31.6149,31.5054,31.567,118700.0
2005-10-17 10:50:00,46.12,46.18,46.1,46.14,81700.0,31.567,31.6081,31.5533,31.5807,81700.0
2005-10-17 11:00:00,46.14,46.24,46.13,46.18,81500.0,31.5807,31.6492,31.5739,31.6081,81500.0
2005-10-17 11:10:00,46.18,46.18,46.09,46.14,119800.0,31.6081,31.6081,31.5465,31.5807,119800.0
2005-10-17 11:20:00,46.14,46.19,46.06,46.1,77000.0,31.5807,31.6149,31.526,31.5533,77000.0
2005-10-17 11:30:00,46.09,46.15,46.08,46.14,69100.0,31.5465,31.5876,31.5396,31.5807,69100.0
2005-10-17 11:40:00,46.14,46.17,46.07,46.08,147300.0,31.5807,31.6013,31.5328,31.5396,147300.0
2005-10-17 11:50:00,46.08,46.1,46.08,46.1,103600.0,31.5396,31.5533,31.5396,31.5533,103600.0
2005-10-17 12:00:00,46.09,46.15,46.07,46.09,137900.0,31.5465,31.5876,31.5328,31.5465,137900.0
2005-10-17 12:10:00,46.09,46.09,46.0,46.01,82100.0,31.5465,31.5465,31.4849,31.4917,82100.0
2005-10-17 12:20:00,46.01,46.01,45.95,46.0,78600.0,31.4917,31.4917,31.4507,31.4849,78600.0
2005-10-17 12:30:00,46.0,46.0,45.93,45.94,42800.0,31.4849,31.4849,31.437,31.4438,42800.0
2005-10-17 12:40:00,45.94,45.96,45.85,45.88,81600.0,31.4438,31.4575,31.3822,31.4028,81600.0
2005-10-17 12:50:00,45.88,45.92,45.85,45.91,58000.0,31.4028,31.4301,31.3822,31.4233,58000.0
2005-10-17 13:00:00,45.92,45.95,45.86,45.9,112000.0,31.4301,31.4507,31.3891,31.4164,112000.0
2005-10-17 13:10:00,45.9,45.93,45.85,45.92,37300.0,31.4164,31.437,31.3822,31.4301,37300.0
2005-10-17 13:20:00,45.92,45.98,45.91,45.94,38800.0,31.4301,31.4712,31.4233,31.4438,38800.0
2005-10-17 13:30:00,45.95,46.0,45.91,45.99,45700.0,31.4507,31.4849,31.4233,31.478,45700.0
2005-10-17 13:40:00,45.99,46.08,45.98,46.08,66400.0,31.478,31.5396,31.4712,31.5396,66400.0
2005-10-17 13:50:00,46.08,46.08,46.04,46.04,41200.0,31.5396,31.5396,31.5123,31.5123,41200.0
2005-10-17 14:00:00,46.04,46.04,45.97,45.97,44900.0,31.5123,31.5123,31.4644,31.4644,44900.0
2005-10-17 14:10:00,45.99,46.0,45.97,45.98,18100.0,31.478,31.4849,31.4644,31.4712,18100.0
2005-10-17 14:20:00,45.99,46.03,45.97,46.01,33100.0,31.478,31.5054,31.4644,31.4917,33100.0
2005-10-17 14:30:00,46.0,46.05,45.99,46.01,28000.0,31.4849,31.5191,31.478,31.4917,28000.0
2005-10-17 14:40:00,46.02,46.03,45.9,45.92,48100.0,31.4986,31.5054,31.4164,31.4301,48100.0
2005-10-17 14:50:00,45.9,45.93,45.81,45.84,61600.0,31.4164,31.437,31.3548,31.3754,61600.0
2005-10-17 15:00:00,45.85,45.93,45.82,45.93,85200.0,31.3822,31.437,31.3617,31.437,85200.0
2005-10-17 15:10:00,45.94,45.96,45.88,45.88,110500.0,31.4438,31.4575,31.4028,31.4028,110500.0
2005-10-17 15:20:00,45.88,45.88,45.8,45.82,80800.0,31.4028,31.4028,31.348,31.3617,80800.0
2005-10-17 15:30:00,45.82,45.91,45.82,45.89,118800.0,31.3617,31.4233,31.3617,31.4096,118800.0
2005-10-17 15:40:00,45.9,46.01,45.87,45.87,148500.0,31.4164,31.4917,31.3959,31.3959,148500.0
2005-10-17 15:50:00,45.88,45.89,45.8,45.86,179900.0,31.4028,31.4096,31.348,31.3891,179900.0
2005-10-18 09:30:00,45.39,45.82,45.39,45.6,164300.0,31.0674,31.3617,31.0674,31.2111,164300.0
2005-10-18 09:40:00,45.61,45.69,45.55,45.69,141700.0,31.218,31.2727,31.1769,31.2727,141700.0
2005-10-18 09:50:00,45.68,45.93,45.62,45.64,165200.0,31.2659,31.437,31.2248,31.2385,165200.0
2005-10-18 10:00:00,45.64,45.72,45.59,45.72,101400.0,31.2385,31.2932,31.2043,31.2932,101400.0
2005-10-18 10:10:00,45.75,45.84,45.66,45.69,72700.0,31.3138,31.3754,31.2522,31.2727,72700.0
2005-10-18 10:20:00,45.7,45.73,45.62,45.62,91400.0,31.2796,31.3001,31.2248,31.2248,91400.0
2005-10-18 10:30:00,45.63,45.74,45.61,45.73,125100.0,31.2316,31.3069,31.218,31.3001,125100.0
2005-10-18 10:40:00,45.7,45.73,45.58,45.69,186200.0,31.2796,31.3001,31.1974,31.2727,186200.0
2005-10-18 10:50:00,45.69,45.75,45.65,45.67,78800.0,31.2727,31.3138,31.2453,31.259,78800.0
2005-10-18 11:00:00,45.66,45.75,45.66,45.67,82200.0,31.2522,31.3138,31.2522,31.259,82200.0
2005-10-18 11:10:00,45.67,45.72,45.55,45.68,89500.0,31.259,31.2932,31.1769,31.2659,89500.0
2005-10-18 11:20:00,45.69,45.73,45.57,45.58,50800.0,31.2727,31.3001,31.1906,31.1974,50800.0
2005-10-18 11:30:00,45.58,45.68,45.58,45.67,52000.0,31.1974,31.2659,31.1974,31.259,52000.0
2005-10-18 11:40:00,45.67,45.67,45.57,45.6,61500.0,31.259,31.259,31.1906,31.2111,61500.0
2005-10-18 11:50:00,45.59,45.68,45.55,45.68,69900.0,31.2043,31.2659,31.1769,31.2659,69900.0
2005-10-18 12:00:00,45.65,45.72,45.63,45.7,117800.0,31.2453,31.2932,31.2316,31.2796,117800.0
2005-10-18 12:10:00,45.7,45.7,45.59,45.61,38400.0,31.2796,31.2796,31.2043,31.218,38400.0
2005-10-18 12:20:00,45.58,45.65,45.56,45.56,37500.0,31.1974,31.2453,31.1837,31.1837,37500.0
2005-10-18 12:30:00,45.56,45.63,45.53,45.61,54500.0,31.1837,31.2316,31.1632,31.218,54500.0
2005-10-18 12:40:00,45.61,45.65,45.53,45.57,35800.0,31.218,31.2453,31.1632,31.1906,35800.0
2005-10-18 12:50:00,45.57,45.58,45.5,45.54,35200.0,31.1906,31.1974,31.1427,31.17,35200.0
2005-10-18 13:00:00,45.54,45.56,45.21,45.27,115200.0,31.17,31.1837,30.9442,30.9852,115200.0
2005-10-18 13:10:00,45.27,45.3,45.1,45.14,117800.0,30.9852,31.0058,30.8689,30.8963,117800.0
2005-10-18 13:20:00,45.15,45.19,45.02,45.03,152700.0,30.9031,30.9305,30.8141,30.821,152700.0
2005-10-18 13:30:00,45.03,45.09,44.84,45.08,119400.0,30.821,30.862,30.6909,30.8552,119400.0
2005-10-18 13:40:00,45.07,45.18,45.01,45.01,72000.0,30.8484,30.9236,30.8073,30.8073,72000.0
2005-10-18 13:50:00,45.01,45.04,44.95,45.0,87500.0,30.8073,30.8278,30.7662,30.8004,87500.0
2005-10-18 14:00:00,44.99,45.18,44.95,45.16,84900.0,30.7936,30.9236,30.7662,30.91,84900.0
2005-10-18 14:10:00,45.16,45.16,44.95,44.96,99300.0,30.91,30.91,30.7662,30.7731,99300.0
2005-10-18 14:20:00,44.96,44.96,44.87,44.88,119900.0,30.7731,30.7731,30.7115,30.7183,119900.0
2005-10-18 14:30:00,44.87,44.93,44.82,44.82,110400.0,30.7115,30.7525,30.6772,30.6772,110400.0
2005-10-18 14:40:00,44.82,44.83,44.71,44.75,150300.0,30.6772,30.6841,30.6019,30.6293,150300.0
2005-10-18 14:50:00,44.76,44.78,44.7,44.75,110900.0,30.6362,30.6499,30.5951,30.6293,110900.0
2005-10-18 15:00:00,44.75,44.84,44.65,44.69,181000.0,30.6293,30.6909,30.5609,30.5883,181000.0
2005-10-18 15:10:00,44.7,44.84,44.65,44.76,97800.0,30.5951,30.6909,30.5609,30.6362,97800.0
2005-10-18 15:20:00,44.77,44.86,44.71,44.86,124400.0,30.643,30.7046,30.6019,30.7046,124400.0
2005-10-18 15:30:00,44.86,44.88,44.74,44.75,176600.0,30.7046,30.7183,30.6225,30.6293,176600.0
2005-10-18 15:40:00,44.75,44.92,44.73,44.9,169100.0,30.6293,30.7457,30.6156,30.732,169100.0
2005-10-18 15:50:00,44.92,44.95,44.83,44.84,271500.0,30.7457,30.7662,30.6841,30.6909,271500.0
2005-10-19 09:30:00,44.1,44.1,43.0,43.53,1010000.0,30.1844,30.1844,29.4315,29.7943,1010000.0
2005-10-19 09:40:00,43.53,43.67,43.46,43.6,376700.0,29.7943,29.8901,29.7464,29.8422,376700.0
2005-10-19 09:50:00,43.61,43.74,43.51,43.55,224200.0,29.849,29.938,29.7806,29.808,224200.0
2005-10-19 10:00:00,43.55,44.04,43.53,44.04,340700.0,29.808,30.1434,29.7943,30.1434,340700.0
2005-10-19 10:10:00,44.04,44.1,43.89,43.9,187400.0,30.1434,30.1844,30.0407,30.0475,187400.0
2005-10-19 10:20:00,43.9,43.95,43.85,43.87,110800.0,30.0475,30.0818,30.0133,30.027,110800.0
2005-10-19 10:30:00,43.88,43.94,43.69,43.8,110700.0,30.0339,30.0749,29.9038,29.9791,110700.0
2005-10-19 10:40:00,43.8,43.81,43.56,43.77,175500.0,29.9791,29.9859,29.8148,29.9586,175500.0
2005-10-19 10:50:00,43.79,43.89,43.74,43.86,213600.0,29.9722,30.0407,29.938,30.0202,213600.0
2005-10-19 11:00:00,43.86,43.89,43.75,43.76,181500.0,30.0202,30.0407,29.9449,29.9517,181500.0
2005-10-19 11:10:00,43.77,43.79,43.62,43.79,87300.0,29.9586,29.9722,29.8559,29.9722,87300.0
2005-10-19 11:20:00,43.79,43.8,43.51,43.75,129300.0,29.9722,29.9791,29.7806,29.9449,129300.0
2005-10-19 11:30:00,43.76,43.77,43.65,43.74,85400.0,29.9517,29.9586,29.8764,29.938,85400.0
2005-10-19 11:40:00,43.74,43.74,43.6,43.67,54700.0,29.938,29.938,29.8422,29.8901,54700.0
2005-10-19 11:50:00,43.67,43.71,43.61,43.61,69900.0,29.8901,29.9175,29.849,29.849,69900.0
2005-10-19 12:00:00,43.61,43.65,43.58,43.59,67400.0,29.849,29.8764,29.8285,29.8354,67400.0
2005-10-19 12:10:00,43.6,43.6,43.36,43.37,205800.0,29.8422,29.8422,29.6779,29.6848,205800.0
2005-10-19 12:20:00,43.37,43.45,43.36,43.45,135600.0,29.6848,29.7395,29.6779,29.7395,135600.0
2005-10-19 12:30:00,43.45,43.47,43.36,43.46,113700.0,29.7395,29.7532,29.6779,29.7464,113700.0
2005-10-19 12:40:00,43.45,43.52,43.39,43.43,103000.0,29.7395,29.7874,29.6985,29.7258,103000.0
2005-10-19 12:50:00,43.43,43.45,43.3,43.35,136800.0,29.7258,29.7395,29.6369,29.6711,136800.0
2005-10-19 13:00:00,43.35,43.53,43.35,43.49,109800.0,29.6711,29.7943,29.6711,29.7669,109800.0
2005-10-19 13:10:00,43.49,43.53,43.38,43.46,94100.0,29.7669,29.7943,29.6916,29.7464,94100.0
2005-10-19 13:20:00,43.46,43.59,43.41,43.58,102700.0,29.7464,29.8354,29.7122,29.8285,102700.0
2005-10-19 13:30:00,43.55,43.85,43.51,43.85,126800.0,29.808,30.0133,29.7806,30.0133,126800.0
2005-10-19 13:40:00,43.87,43.87,43.7,43.79,82000.0,30.027,30.027,29.9106,29.9722,82000.0
2005-10-19 13:50:00,43.77,43.79,43.72,43.73,35200.0,29.9586,29.9722,29.9243,29.9312,35200.0
2005-10-19 14:00:00,43.73,43.89,43.72,43.89,99800.0,29.9312,30.0407,29.9243,30.0407,99800.0
2005-10-19 14:10:00,43.87,43.9,43.82,43.82,68700.0,30.027,30.0475,29.9928,29.9928,68700.0
2005-10-19 14:20:00,43.81,44.0,43.79,44.0,95500.0,29.9859,30.116,29.9722,30.116,95500.0
2005-10-19 14:30:00,44.0,44.06,43.77,43.82,101100.0,30.116,30.1571,29.9586,29.9928,101100.0
2005-10-19 14:40:00,43.8,43.84,43.76,43.83,89600.0,29.9791,30.0065,29.9517,29.9996,89600.0
2005-10-19 14:50:00,43.83,43.97,43.82,43.94,112300.0,29.9996,30.0955,29.9928,30.0749,112300.0
2005-10-19 15:00:00,43.94,44.02,43.74,43.75,106100.0,30.0749,30.1297,29.938,29.9449,106100.0
2005-10-19 15:10:00,43.75,43.86,43.7,43.86,84200.0,29.9449,30.0202,29.9106,30.0202,84200.0
2005-10-19 15:20:00,43.85,43.96,43.82,43.95,92400.0,30.0133,30.0886,29.9928,30.0818,92400.0
2005-10-19 15:30:00,43.95,44.03,43.92,44.0,117400.0,30.0818,30.1365,30.0612,30.116,117400.0
2005-10-19 15:40:00,44.0,44.11,44.0,44.09,172900.0,30.116,30.1913,30.116,30.1776,172900.0
2005-10-19 15:50:00,44.09,44.14,44.02,44.12,290100.0,30.1776,30.2118,30.1297,30.1981,290100.0
2005-10-20 09:30:00,43.57,43.93,43.57,43.88,440400.0,29.8217,30.0681,29.8217,30.0339,440400.0
2005-10-20 09:40:00,43.88,44.29,43.82,44.1,271100.0,30.0339,30.3145,29.9928,30.1844,271100.0
2005-10-20 09:50:00,44.11,44.65,44.1,44.56,330200.0,30.1913,30.5609,30.1844,30.4993,330200.0
2005-10-20 10:00:00,44.57,44.57,44.1,44.14,195800.0,30.5061,30.5061,30.1844,30.2118,195800.0
2005-10-20 10:10:00,44.14,44.26,44.08,44.26,151300.0,30.2118,30.2939,30.1707,30.2939,151300.0
2005-10-20 10:20:00,44.24,44.37,44.21,44.32,115000.0,30.2803,30.3692,30.2597,30.335,115000.0
2005-10-20 10:30:00,44.33,44.38,44.0,44.03,180700.0,30.3419,30.3761,30.116,30.1365,180700.0
2005-10-20 10:40:00,44.03,44.13,43.95,44.01,120400.0,30.1365,30.205,30.0818,30.1228,120400.0
2005-10-20 10:50:00,44.01,44.03,43.8,43.81,138100.0,30.1228,30.1365,29.9791,29.9859,138100.0
2005-10-20 11:00:00,43.81,43.82,43.51,43.51,232300.0,29.9859,29.9928,29.7806,29.7806,232300.0
2005-10-20 11:10:00,43.51,43.76,43.51,43.56,216900.0,29.7806,29.9517,29.7806,29.8148,216900.0
2005-10-20 11:20:00,43.58,43.67,43.55,43.55,156000.0,29.8285,29.8901,29.808,29.808,156000.0
2005-10-20 11:30:00,43.55,43.63,43.48,43.48,164200.0,29.808,29.8627,29.7601,29.7601,164200.0
2005-10-20 11:40:00,43.48,44.49,43.47,43.53,186100.0,29.7601,30.4514,29.7532,29.7943,186100.0
2005-10-20 11:50:00,43.52,43.65,43.41,43.41,141600.0,29.7874,29.8764,29.7122,29.7122,141600.0
2005-10-20 12:00:00,43.41,43.48,43.23,43.25,324300.0,29.7122,29.7601,29.589,29.6026,324300.0
2005-10-20 12:10:00,43.23,43.48,43.1,43.48,231500.0,29.589,29.7601,29.5,29.7601,231500.0
2005-10-20 12:20:00,43.45,43.48,43.3,43.44,113500.0,29.7395,29.7601,29.6369,29.7327,113500.0
2005-10-20 12:30:00,43.43,43.46,43.35,43.43,94200.0,29.7258,29.7464,29.6711,29.7258,94200.0
2005-10-20 12:40:00,43.44,43.5,43.37,43.44,82900.0,29.7327,29.7738,29.6848,29.7327,82900.0
2005-10-20 12:50:00,43.44,43.44,43.25,43.42,117100.0,29.7327,29.7327,29.6026,29.719,117100.0
2005-10-20 13:00:00,43.42,43.48,43.35,43.42,187100.0,29.719,29.7601,29.6711,29.719,187100.0
2005-10-20 13:10:00,43.41,43.64,43.35,43.63,96600.0,29.7122,29.8696,29.6711,29.8627,96600.0
2005-10-20 13:20:00,43.6,43.63,43.51,43.51,91400.0,29.8422,29.8627,29.7806,29.7806,91400.0
2005-10-20 13:30:00,43.54,43.6,43.44,43.44,75500.0,29.8011,29.8422,29.7327,29.7327,75500.0
2005-10-20 13:40:00,43.48,43.56,43.4,43.47,65600.0,29.7601,29.8148,29.7053,29.7532,65600.0
2005-10-20 13:50:00,43.49,43.54,43.43,43.52,42500.0,29.7669,29.8011,29.7258,29.7874,42500.0
2005-10-20 14:00:00,43.52,43.53,43.36,43.47,69200.0,29.7874,29.7943,29.6779,29.7532,69200.0
2005-10-20 14:10:00,43.48,43.49,43.25,43.34,77300.0,29.7601,29.7669,29.6026,29.6642,77300.0
2005-10-20 14:20:00,43.34,43.36,43.22,43.29,183500.0,29.6642,29.6779,29.5821,29.63,183500.0
2005-10-20 14:30:00,43.28,43.38,43.26,43.35,57600.0,29.6232,29.6916,29.6095,29.6711,57600.0
2005-10-20 14:40:00,43.35,43.44,43.35,43.42,58500.0,29.6711,29.7327,29.6711,29.719,58500.0
2005-10-20 14:50:00,43.42,43.45,43.22,43.22,148300.0,29.719,29.7395,29.5821,29.5821,148300.0
2005-10-20 15:00:00,43.21,43.28,43.15,43.26,121900.0,29.5753,29.6232,29.5342,29.6095,121900.0
2005-10-20 15:10:00,43.25,43.25,42.99,43.01,185900.0,29.6026,29.6026,29.4247,29.4384,185900.0
2005-10-20 15:20:00,43.0,43.01,42.75,42.79,366100.0,29.4315,29.4384,29.2604,29.2878,366100.0
2005-10-20 15:30:00,42.79,43.34,42.79,43.25,319600.0,29.2878,29.6642,29.2878,29.6026,319600.0
2005-10-20 15:40:00,43.25,43.36,43.18,43.34,466800.0,29.6026,29.6779,29.5547,29.6642,466800.0
2005-10-20 15:50:00,43.34,43.43,43.27,43.27,347600.0,29.6642,29.7258,29.6163,29.6163,347600.0
2005-10-21 09:30:00,43.4,43.64,43.35,43.56,366700.0,29.7053,29.8696,29.6711,29.8148,366700.0
2005-10-21 09:40:00,43.56,43.77,43.42,43.48,177800.0,29.8148,29.9586,29.719,29.7601,177800.0
2005-10-21 09:50:00,43.49,43.88,43.48,43.55,134600.0,29.7669,30.0339,29.7601,29.808,134600.0
2005-10-21 10:00:00,43.55,43.67,43.48,43.56,174400.0,29.808,29.8901,29.7601,29.8148,174400.0
2005-10-21 10:10:00,43.56,43.75,43.5,43.64,77500.0,29.8148,29.9449,29.7738,29.8696,77500.0
2005-10-21 10:20:00,43.65,43.67,43.54,43.6,105900.0,29.8764,29.8901,29.8011,29.8422,105900.0
2005-10-21 10:30:00,43.59,43.61,43.36,43.36,88300.0,29.8354,29.849,29.6779,29.6779,88300.0
2005-10-21 10:40:00,43.37,43.5,43.1,43.26,157500.0,29.6848,29.7738,29.5,29.6095,157500.0
2005-10-21 10:50:00,43.27,43.35,43.25,43.33,117500.0,29.6163,29.6711,29.6026,29.6574,117500.0
2005-10-21 11:00:00,43.32,43.37,43.26,43.36,152300.0,29.6506,29.6848,29.6095,29.6779,152300.0
2005-10-21 11:10:00,43.36,43.38,43.29,43.35,136600.0,29.6779,29.6916,29.63,29.6711,136600.0
2005-10-21 11:20:00,43.34,43.37,43.25,43.26,132500.0,29.6642,29.6848,29.6026,29.6095,132500.0
2005-10-21 11:30:00,43.26,43.35,43.2,43.32,123000.0,29.6095,29.6711,29.5684,29.6506,123000.0
2005-10-21 11:40:00,43.31,43.38,43.27,43.38,100000.0,29.6437,29.6916,29.6163,29.6916,100000.0
2005-10-21 11:50:00,43.36,43.46,43.28,43.32,255300.0,29.6779,29.7464,29.6232,29.6506,255300.0
2005-10-21 12:00:00,43.32,43.41,43.24,43.26,690300.0,29.6506,29.7122,29.5958,29.6095,690300.0
2005-10-21 12:10:00,43.25,43.35,43.22,43.28,98800.0,29.6026,29.6711,29.5821,29.6232,98800.0
2005-10-21 12:20:00,43.28,43.54,43.27,43.54,106300.0,29.6232,29.8011,29.6163,29.8011,106300.0
2005-10-21 12:30:00,43.52,43.64,43.52,43.64,213900.0,29.7874,29.8696,29.7874,29.8696,213900.0
2005-10-21 12:40:00,43.64,43.78,43.62,43.78,323600.0,29.8696,29.9654,29.8559,29.9654,323600.0
2005-10-21 12:50:00,43.78,44.12,43.78,44.06,282200.0,29.9654,30.1981,29.9654,30.1571,282200.0
2005-10-21 13:00:00,44.09,44.18,43.96,44.1,156700.0,30.1776,30.2392,30.0886,30.1844,156700.0
2005-10-21 13:10:00,44.11,44.15,43.92,44.01,160800.0,30.1913,30.2187,30.0612,30.1228,160800.0
2005-10-21 13:20:00,44.0,44.23,43.95,44.22,144200.0,30.116,30.2734,30.0818,30.2666,144200.0
2005-10-21 13:30:00,44.21,44.4,44.21,44.26,270000.0,30.2597,30.3898,30.2597,30.2939,270000.0
2005-10-21 13:40:00,44.25,44.26,44.12,44.21,173000.0,30.2871,30.2939,30.1981,30.2597,173000.0
2005-10-21 13:50:00,44.21,44.21,44.11,44.17,92600.0,30.2597,30.2597,30.1913,30.2323,92600.0
2005-10-21 14:00:00,44.16,44.29,44.16,44.22,91700.0,30.2255,30.3145,30.2255,30.2666,91700.0
2005-10-21 14:10:00,44.23,44.31,44.17,44.21,157900.0,30.2734,30.3282,30.2323,30.2597,157900.0
2005-10-21 14:20:00,44.22,44.22,44.01,44.06,104300.0,30.2666,30.2666,30.1228,30.1571,104300.0
2005-10-21 14:30:00,44.06,44.2,44.06,44.07,97900.0,30.1571,30.2529,30.1571,30.1639,97900.0
2005-10-21 14:40:00,44.07,44.23,44.06,44.18,119700.0,30.1639,30.2734,30.1571,30.2392,119700.0
2005-10-21 14:50:00,44.18,44.2,44.08,44.12,71600.0,30.2392,30.2529,30.1707,30.1981,71600.0
2005-10-21 15:00:00,44.12,44.13,43.95,43.95,136900.0,30.1981,30.205,30.0818,30.0818,136900.0
2005-10-21 15:10:00,43.94,44.06,43.89,43.91,118500.0,30.0749,30.1571,30.0407,30.0544,118500.0
2005-10-21 15:20:00,43.91,43.96,43.81,43.89,168200.0,30.0544,30.0886,29.9859,30.0407,168200.0
2005-10-21 15:30:00,43.89,43.98,43.77,43.97,205200.0,30.0407,30.1023,29.9586,30.0955,205200.0
2005-10-21 15:40:00,43.98,44.0,43.76,43.76,244800.0,30.1023,30.116,29.9517,29.9517,244800.0
2005-10-21 15:50:00,43.76,43.85,43.72,43.85,241800.0,29.9517,30.0133,29.9243,30.0133,241800.0
2005-10-24 09:30:00,43.51,43.99,43.5,43.77,264200.0,29.7806,30.1091,29.7738,29.9586,264200.0
2005-10-24 09:40:00,43.77,44.39,43.77,44.2,258400.0,29.9586,30.3829,29.9586,30.2529,258400.0
2005-10-24 09:50:00,44.2,44.53,44.11,44.46,291900.0,30.2529,30.4787,30.1913,30.4308,291900.0
2005-10-24 10:00:00,44.46,44.6,44.33,44.43,324500.0,30.4308,30.5267,30.3419,30.4103,324500.0
2005-10-24 10:10:00,44.43,44.6,44.39,44.41,225800.0,30.4103,30.5267,30.3829,30.3966,225800.0
2005-10-24 10:20:00,44.44,44.67,44.34,44.41,199700.0,30.4171,30.5746,30.3487,30.3966,199700.0
2005-10-24 10:30:00,44.42,44.6,44.41,44.55,136000.0,30.4035,30.5267,30.3966,30.4924,136000.0
2005-10-24 10:40:00,44.55,44.59,44.47,44.48,73700.0,30.4924,30.5198,30.4377,30.4445,73700.0
2005-10-24 10:50:00,44.47,44.5,44.42,44.45,60700.0,30.4377,30.4582,30.4035,30.424,60700.0
2005-10-24 11:00:00,44.45,44.52,44.32,44.36,94900.0,30.424,30.4719,30.335,30.3624,94900.0
2005-10-24 11:10:00,44.36,44.41,44.31,44.37,61800.0,30.3624,30.3966,30.3282,30.3692,61800.0
2005-10-24 11:20:00,44.4,44.45,44.23,44.4,250600.0,30.3898,30.424,30.2734,30.3898,250600.0
2005-10-24 11:30:00,44.4,44.51,44.35,44.51,129900.0,30.3898,30.4651,30.3555,30.4651,129900.0
2005-10-24 11:40:00,44.49,44.84,44.49,44.64,226000.0,30.4514,30.6909,30.4514,30.554,226000.0
2005-10-24 11:50:00,44.66,44.81,44.59,44.78,130800.0,30.5677,30.6704,30.5198,30.6499,130800.0
2005-10-24 12:00:00,44.79,44.98,44.66,44.96,153200.0,30.6567,30.7868,30.5677,30.7731,153200.0
2005-10-24 12:10:00,44.93,44.97,44.8,44.85,159800.0,30.7525,30.7799,30.6635,30.6978,159800.0
2005-10-24 12:20:00,44.84,44.86,44.74,44.84,78500.0,30.6909,30.7046,30.6225,30.6909,78500.0
2005-10-24 12:30:00,44.85,44.89,44.79,44.83,59600.0,30.6978,30.7251,30.6567,30.6841,59600.0
2005-10-24 12:40:00,44.83,44.94,44.83,44.88,51000.0,30.6841,30.7594,30.6841,30.7183,51000.0
2005-10-24 12:50:00,44.87,44.91,44.75,44.85,64900.0,30.7115,30.7388,30.6293,30.6978,64900.0
2005-10-24 13:00:00,44.82,44.91,44.82,44.85,49400.0,30.6772,30.7388,30.6772,30.6978,49400.0
2005-10-24 13:10:00,44.84,44.87,44.77,44.83,120300.0,30.6909,30.7115,30.643,30.6841,120300.0
2005-10-24 13:20:00,44.82,44.84,44.75,44.77,127600.0,30.6772,30.6909,30.6293,30.643,127600.0
2005-10-24 13:30:00,44.77,44.83,44.75,44.75,128400.0,30.643,30.6841,30.6293,30.6293,128400.0
2005-10-24 13:40:00,44.75,44.79,44.67,44.79,117900.0,30.6293,30.6567,30.5746,30.6567,117900.0
2005-10-24 13:50:00,44.79,45.0,44.79,45.0,109300.0,30.6567,30.8004,30.6567,30.8004,109300.0
2005-10-24 14:00:00,45.0,45.21,45.0,45.07,161600.0,30.8004,30.9442,30.8004,30.8484,161600.0
2005-10-24 14:10:00,45.07,45.13,45.03,45.03,75900.0,30.8484,30.8894,30.821,30.821,75900.0
2005-10-24 14:20:00,45.05,45.1,45.03,45.07,51400.0,30.8347,30.8689,30.821,30.8484,51400.0
2005-10-24 14:30:00,45.06,45.07,45.03,45.03,45100.0,30.8415,30.8484,30.821,30.821,45100.0
2005-10-24 14:40:00,45.02,45.02,44.97,45.01,54000.0,30.8141,30.8141,30.7799,30.8073,54000.0
2005-10-24 14:50:00,45.01,45.06,44.98,45.06,56800.0,30.8073,30.8415,30.7868,30.8415,56800.0
2005-10-24 15:00:00,45.06,45.09,45.01,45.01,112500.0,30.8415,30.862,30.8073,30.8073,112500.0
2005-10-24 15:10:00,45.0,45.02,44.96,44.96,90400.0,30.8004,30.8141,30.7731,30.7731,90400.0
2005-10-24 15:20:00,44.97,44.98,44.87,44.95,116100.0,30.7799,30.7868,30.7115,30.7662,116100.0
2005-10-24 15:30:00,44.96,45.09,44.96,45.08,138700.0,30.7731,30.862,30.7731,30.8552,138700.0
2005-10-24 15:40:00,45.07,45.1,45.03,45.09,209000.0,30.8484,30.8689,30.821,30.862,209000.0
2005-10-24 15:50:00,45.1,45.1,44.95,45.02,329100.0,30.8689,30.8689,30.7662,30.8141,329100.0
2005-10-25 09:30:00,45.62,46.02,45.55,45.71,323800.0,31.2248,31.4986,31.1769,31.2864,323800.0
2005-10-25 09:40:00,45.74,46.32,45.65,46.23,223900.0,31.3069,31.7039,31.2453,31.6423,223900.0
2005-10-25 09:50:00,46.23,46.3,46.04,46.12,168900.0,31.6423,31.6902,31.5123,31.567,168900.0
2005-10-25 10:00:00,46.1,46.17,45.95,46.07,191500.0,31.5533,31.6013,31.4507,31.5328,191500.0
2005-10-25 10:10:00,46.08,46.12,46.03,46.12,366400.0,31.5396,31.567,31.5054,31.567,366400.0
2005-10-25 10:20:00,46.11,46.62,46.09,46.61,400700.0,31.5602,31.9093,31.5465,31.9024,400700.0
2005-10-25 10:30:00,46.61,46.9,46.5,46.8,410400.0,31.9024,32.1009,31.8271,32.0325,410400.0
2005-10-25 10:40:00,46.79,46.93,46.78,46.8,335900.0,32.0256,32.1214,32.0188,32.0325,335900.0
2005-10-25 10:50:00,46.8,46.8,46.62,46.7,192400.0,32.0325,32.0325,31.9093,31.964,192400.0
2005-10-25 11:00:00,46.68,46.7,46.47,46.5,211000.0,31.9503,31.964,31.8066,31.8271,211000.0
2005-10-25 11:10:00,46.51,46.69,46.46,46.46,147600.0,31.834,31.9572,31.7997,31.7997,147600.0
2005-10-25 11:20:00,46.46,46.47,46.33,46.38,136000.0,31.7997,31.8066,31.7108,31.745,136000.0
2005-10-25 11:30:00,46.37,46.43,46.31,46.33,140800.0,31.7381,31.7792,31.6971,31.7108,140800.0
2005-10-25 11:40:00,46.33,46.45,46.31,46.41,140400.0,31.7108,31.7929,31.6971,31.7655,140400.0
2005-10-25 11:50:00,46.41,46.44,46.33,46.36,91800.0,31.7655,31.7861,31.7108,31.7313,91800.0
2005-10-25 12:00:00,46.35,46.43,46.28,46.4,92900.0,31.7245,31.7792,31.6765,31.7587,92900.0
2005-10-25 12:10:00,46.4,46.44,46.34,46.41,82100.0,31.7587,31.7861,31.7176,31.7655,82100.0
2005-10-25 12:20:00,46.41,46.44,46.23,46.29,97400.0,31.7655,31.7861,31.6423,31.6834,97400.0
2005-10-25 12:30:00,46.25,46.33,46.19,46.2,177400.0,31.656,31.7108,31.6149,31.6218,177400.0
2005-10-25 12:40:00,46.2,46.25,46.18,46.18,132600.0,31.6218,31.656,31.6081,31.6081,132600.0
2005-10-25 12:50:00,46.17,46.23,46.1,46.2,103500.0,31.6013,31.6423,31.5533,31.6218,103500.0
2005-10-25 13:00:00,46.2,46.21,46.13,46.15,96000.0,31.6218,31.6286,31.5739,31.5876,96000.0
2005-10-25 13:10:00,46.15,46.19,46.14,46.18,63800.0,31.5876,31.6149,31.5807,31.6081,63800.0
2005-10-25 13:20:00,46.18,46.22,46.14,46.17,106800.0,31.6081,31.6355,31.5807,31.6013,106800.0
2005-10-25 13:30:00,46.16,46.18,45.97,46.08,102600.0,31.5944,31.6081,31.4644,31.5396,102600.0
2005-10-25 13:40:00,46.08,46.09,45.93,45.93,68900.0,31.5396,31.5465,31.437,31.437,68900.0
2005-10-25 13:50:00,45.93,46.1,45.82,45.86,128300.0,31.437,31.5533,31.3617,31.3891,128300.0
2005-10-25 14:00:00,45.85,45.92,45.81,45.9,100100.0,31.3822,31.4301,31.3548,31.4164,100100.0
2005-10-25 14:10:00,45.89,46.14,45.89,46.08,118300.0,31.4096,31.5807,31.4096,31.5396,118300.0
2005-10-25 14:20:00,46.1,46.11,45.92,45.95,82400.0,31.5533,31.5602,31.4301,31.4507,82400.0
2005-10-25 14:30:00,45.97,46.0,45.9,45.94,69900.0,31.4644,31.4849,31.4164,31.4438,69900.0
2005-10-25 14:40:00,45.92,45.94,45.85,45.91,55100.0,31.4301,31.4438,31.3822,31.4233,55100.0
2005-10-25 14:50:00,45.9,45.93,45.86,45.9,51700.0,31.4164,31.437,31.3891,31.4164,51700.0
2005-10-25 15:00:00,45.91,45.94,45.88,45.92,93000.0,31.4233,31.4438,31.4028,31.4301,93000.0
2005-10-25 15:10:00,45.92,46.03,45.9,45.96,96500.0,31.4301,31.5054,31.4164,31.4575,96500.0
2005-10-25 15:20:00,45.96,46.07,45.89,45.89,86800.0,31.4575,31.5328,31.4096,31.4096,86800.0
2005-10-25 15:30:00,45.88,45.97,45.84,45.88,99000.0,31.4028,31.4644,31.3754,31.4028,99000.0
2005-10-25 15:40:00,45.87,45.9,45.81,45.82,127800.0,31.3959,31.4164,31.3548,31.3617,127800.0
2005-10-25 15:50:00,45.82,45.84,45.51,45.54,331800.0,31.3617,31.3754,31.1495,31.17,331800.0
2005-10-26 09:30:00,45.46,45.68,45.25,45.6,203300.0,31.1153,31.2659,30.9716,31.2111,203300.0
2005-10-26 09:40:00,45.6,46.11,45.56,46.08,221700.0,31.2111,31.5602,31.1837,31.5396,221700.0
2005-10-26 09:50:00,46.09,46.33,46.0,46.33,165900.0,31.5465,31.7108,31.4849,31.7108,165900.0
2005-10-26 10:00:00,46.31,46.39,46.0,46.1,216600.0,31.6971,31.7518,31.4849,31.5533,216600.0
2005-10-26 10:10:00,46.11,46.24,45.89,45.89,169400.0,31.5602,31.6492,31.4096,31.4096,169400.0
2005-10-26 10:20:00,45.89,45.94,45.65,45.66,164500.0,31.4096,31.4438,31.2453,31.2522,164500.0
2005-10-26 10:30:00,45.67,45.74,45.34,45.46,237600.0,31.259,31.3069,31.0332,31.1153,237600.0
2005-10-26 10:40:00,45.47,45.62,45.42,45.42,143200.0,31.1221,31.2248,31.0879,31.0879,143200.0
2005-10-26 10:50:00,45.42,45.78,45.41,45.71,176200.0,31.0879,31.3343,31.0811,31.2864,176200.0
2005-10-26 11:00:00,45.72,45.79,45.42,45.46,134500.0,31.2932,31.3412,31.0879,31.1153,134500.0
2005-10-26 11:10:00,45.44,45.55,45.28,45.44,138200.0,31.1016,31.1769,30.9921,31.1016,138200.0
2005-10-26 11:20:00,45.44,45.44,45.15,45.16,138800.0,31.1016,31.1016,30.9031,30.91,138800.0
2005-10-26 11:30:00,45.15,45.22,45.01,45.17,172600.0,30.9031,30.951,30.8073,30.9168,172600.0
2005-10-26 11:40:00,45.17,45.19,45.04,45.06,118100.0,30.9168,30.9305,30.8278,30.8415,118100.0
2005-10-26 11:50:00,45.06,45.06,44.85,44.94,210000.0,30.8415,30.8415,30.6978,30.7594,210000.0
2005-10-26 12:00:00,44.94,44.95,44.76,44.83,181900.0,30.7594,30.7662,30.6362,30.6841,181900.0
2005-10-26 12:10:00,44.84,45.22,44.82,44.92,247400.0,30.6909,30.951,30.6772,30.7457,247400.0
2005-10-26 12:20:00,44.95,44.95,44.76,44.79,71100.0,30.7662,30.7662,30.6362,30.6567,71100.0
2005-10-26 12:30:00,44.79,44.89,44.66,44.74,110500.0,30.6567,30.7251,30.5677,30.6225,110500.0
2005-10-26 12:40:00,44.71,44.77,44.64,44.69,136100.0,30.6019,30.643,30.554,30.5883,136100.0
2005-10-26 12:50:00,44.67,44.67,44.42,44.53,159100.0,30.5746,30.5746,30.4035,30.4787,159100.0
2005-10-26 13:00:00,44.54,44.92,44.54,44.87,98300.0,30.4856,30.7457,30.4856,30.7115,98300.0
2005-10-26 13:10:00,44.86,44.87,44.62,44.64,116400.0,30.7046,30.7115,30.5403,30.554,116400.0
2005-10-26 13:20:00,44.64,44.69,44.61,44.63,47600.0,30.554,30.5883,30.5335,30.5472,47600.0
2005-10-26 13:30:00,44.63,44.65,44.43,44.5,147900.0,30.5472,30.5609,30.4103,30.4582,147900.0
2005-10-26 13:40:00,44.48,44.57,44.44,44.45,92000.0,30.4445,30.5061,30.4171,30.424,92000.0
2005-10-26 13:50:00,44.46,44.46,44.29,44.35,128500.0,30.4308,30.4308,30.3145,30.3555,128500.0
2005-10-26 14:00:00,44.35,44.59,44.35,44.38,86700.0,30.3555,30.5198,30.3555,30.3761,86700.0
2005-10-26 14:10:00,44.38,44.48,44.26,44.44,100000.0,30.3761,30.4445,30.2939,30.4171,100000.0
2005-10-26 14:20:00,44.44,44.53,44.25,44.37,102300.0,30.4171,30.4787,30.2871,30.3692,102300.0
2005-10-26 14:30:00,44.36,44.43,44.21,44.36,103100.0,30.3624,30.4103,30.2597,30.3624,103100.0
2005-10-26 14:40:00,44.36,44.36,44.18,44.3,106000.0,30.3624,30.3624,30.2392,30.3213,106000.0
2005-10-26 14:50:00,44.31,44.33,44.18,44.22,75500.0,30.3282,30.3419,30.2392,30.2666,75500.0
2005-10-26 15:00:00,44.23,44.4,44.23,44.35,151100.0,30.2734,30.3898,30.2734,30.3555,151100.0
2005-10-26 15:10:00,44.35,44.42,44.23,44.26,132400.0,30.3555,30.4035,30.2734,30.2939,132400.0
2005-10-26 15:20:00,44.27,44.38,44.24,44.27,88500.0,30.3008,30.3761,30.2803,30.3008,88500.0
2005-10-26 15:30:00,44.26,44.28,44.15,44.22,172800.0,30.2939,30.3076,30.2187,30.2666,172800.0
2005-10-26 15:40:00,44.23,44.23,43.94,44.0,279600.0,30.2734,30.2734,30.0749,30.116,279600.0
2005-10-26 15:50:00,43.99,44.12,43.92,44.09,372700.0,30.1091,30.1981,30.0612,30.1776,372700.0
2005-10-27 09:30:00,44.85,45.0,44.62,44.8,314300.0,30.6978,30.8004,30.5403,30.6635,314300.0
2005-10-27 09:40:00,44.81,45.07,44.8,44.85,279000.0,30.6704,30.8484,30.6635,30.6978,279000.0
2005-10-27 09:50:00,44.85,45.2,44.74,45.09,293500.0,30.6978,30.9373,30.6225,30.862,293500.0
2005-10-27 10:00:00,45.06,45.11,44.77,44.77,166000.0,30.8415,30.8757,30.643,30.643,166000.0
2005-10-27 10:10:00,44.75,44.93,44.74,44.76,103400.0,30.6293,30.7525,30.6225,30.6362,103400.0
2005-10-27 10:20:00,44.76,44.8,44.41,44.54,138700.0,30.6362,30.6635,30.3966,30.4856,138700.0
2005-10-27 10:30:00,44.55,44.56,44.11,44.14,147500.0,30.4924,30.4993,30.1913,30.2118,147500.0
2005-10-27 10:40:00,44.12,44.18,43.8,43.82,177100.0,30.1981,30.2392,29.9791,29.9928,177100.0
2005-10-27 10:50:00,43.82,44.06,43.81,43.85,165900.0,29.9928,30.1571,29.9859,30.0133,165900.0
2005-10-27 11:00:00,43.85,43.98,43.71,43.9,127200.0,30.0133,30.1023,29.9175,30.0475,127200.0
2005-10-27 11:10:00,43.91,44.15,43.73,44.02,101500.0,30.0544,30.2187,29.9312,30.1297,101500.0
2005-10-27 11:20:00,44.0,44.29,43.98,44.29,104700.0,30.116,30.3145,30.1023,30.3145,104700.0
2005-10-27 11:30:00,44.3,44.4,44.12,44.2,206500.0,30.3213,30.3898,30.1981,30.2529,206500.0
2005-10-27 11:40:00,44.21,44.34,44.15,44.34,84800.0,30.2597,30.3487,30.2187,30.3487,84800.0
2005-10-27 11:50:00,44.34,44.56,44.22,44.42,62300.0,30.3487,30.4993,30.2666,30.4035,62300.0
2005-10-27 12:00:00,44.42,44.5,44.23,44.45,84700.0,30.4035,30.4582,30.2734,30.424,84700.0
2005-10-27 12:10:00,44.44,44.45,44.3,44.38,42300.0,30.4171,30.424,30.3213,30.3761,42300.0
2005-10-27 12:20:00,44.38,44.48,44.31,44.45,39600.0,30.3761,30.4445,30.3282,30.424,39600.0
2005-10-27 12:30:00,44.43,44.69,44.43,44.67,88200.0,30.4103,30.5883,30.4103,30.5746,88200.0
2005-10-27 12:40:00,44.67,44.67,44.42,44.46,84600.0,30.5746,30.5746,30.4035,30.4308,84600.0
2005-10-27 12:50:00,44.44,44.44,44.27,44.35,52500.0,30.4171,30.4171,30.3008,30.3555,52500.0
2005-10-27 13:00:00,44.36,44.51,44.3,44.44,55700.0,30.3624,30.4651,30.3213,30.4171,55700.0
2005-10-27 13:10:00,44.44,44.46,44.25,44.32,46900.0,30.4171,30.4308,30.2871,30.335,46900.0
2005-10-27 13:20:00,44.34,44.46,44.27,44.4,62600.0,30.3487,30.4308,30.3008,30.3898,62600.0
2005-10-27 13:30:00,44.4,44.56,44.37,44.54,43900.0,30.3898,30.4993,30.3692,30.4856,43900.0
2005-10-27 13:40:00,44.54,44.54,44.37,44.46,25900.0,30.4856,30.4856,30.3692,30.4308,25900.0
2005-10-27 13:50:00,44.46,44.58,44.44,44.48,46100.0,30.4308,30.513,30.4171,30.4445,46100.0
2005-10-27 14:00:00,44.48,44.55,44.3,44.36,42100.0,30.4445,30.4924,30.3213,30.3624,42100.0
2005-10-27 14:10:00,44.37,44.38,44.26,44.27,30700.0,30.3692,30.3761,30.2939,30.3008,30700.0
2005-10-27 14:20:00,44.27,44.27,44.0,44.0,70200.0,30.3008,30.3008,30.116,30.116,70200.0
2005-10-27 14:30:00,44.0,44.07,43.93,43.96,64800.0,30.116,30.1639,30.0681,30.0886,64800.0
2005-10-27 14:40:00,43.96,44.06,43.96,43.97,80600.0,30.0886,30.1571,30.0886,30.0955,80600.0
2005-10-27 14:50:00,43.97,43.98,43.89,43.9,41300.0,30.0955,30.1023,30.0407,30.0475,41300.0
2005-10-27 15:00:00,43.9,43.92,43.86,43.88,79300.0,30.0475,30.0612,30.0202,30.0339,79300.0
2005-10-27 15:10:00,43.88,44.02,43.86,43.98,75900.0,30.0339,30.1297,30.0202,30.1023,75900.0
2005-10-27 15:20:00,43.99,44.02,43.87,43.89,62700.0,30.1091,30.1297,30.027,30.0407,62700.0
2005-10-27 15:30:00,43.89,44.05,43.88,44.04,86100.0,30.0407,30.1502,30.0339,30.1434,86100.0
2005-10-27 15:40:00,44.05,44.06,43.92,43.97,125400.0,30.1502,30.1571,30.0612,30.0955,125400.0
2005-10-27 15:50:00,43.99,43.99,43.86,43.95,196200.0,30.1091,30.1091,30.0202,30.0818,196200.0
2005-10-28 09:30:00,43.7,43.7,43.45,43.48,239600.0,29.9106,29.9106,29.7395,29.7601,239600.0
2005-10-28 09:40:00,43.49,43.62,43.45,43.6,209300.0,29.7669,29.8559,29.7395,29.8422,209300.0
2005-10-28 09:50:00,43.59,43.72,43.55,43.66,210200.0,29.8354,29.9243,29.808,29.8833,210200.0
2005-10-28 10:00:00,43.66,43.66,43.44,43.58,160500.0,29.8833,29.8833,29.7327,29.8285,160500.0
2005-10-28 10:10:00,43.56,43.59,43.44,43.46,107500.0,29.8148,29.8354,29.7327,29.7464,107500.0
2005-10-28 10:20:00,43.46,43.52,43.38,43.46,97100.0,29.7464,29.7874,29.6916,29.7464,97100.0
2005-10-28 10:30:00,43.46,43.48,43.34,43.36,122000.0,29.7464,29.7601,29.6642,29.6779,122000.0
2005-10-28 10:40:00,43.36,43.36,43.18,43.27,90900.0,29.6779,29.6779,29.5547,29.6163,90900.0
2005-10-28 10:50:00,43.27,43.29,43.07,43.08,213800.0,29.6163,29.63,29.4794,29.4863,213800.0
2005-10-28 11:00:00,43.08,43.24,43.06,43.22,119200.0,29.4863,29.5958,29.4726,29.5821,119200.0
2005-10-28 11:10:00,43.22,43.37,43.2,43.33,134700.0,29.5821,29.6848,29.5684,29.6574,134700.0
2005-10-28 11:20:00,43.32,43.41,43.26,43.41,100600.0,29.6506,29.7122,29.6095,29.7122,100600.0
2005-10-28 11:30:00,43.43,43.48,43.32,43.32,113000.0,29.7258,29.7601,29.6506,29.6506,113000.0
2005-10-28 11:40:00,43.33,43.5,43.29,43.49,74100.0,29.6574,29.7738,29.63,29.7669,74100.0
2005-10-28 11:50:00,43.49,43.58,43.47,43.58,121600.0,29.7669,29.8285,29.7532,29.8285,121600.0
2005-10-28 12:00:00,43.58,43.87,43.55,43.76,154300.0,29.8285,30.027,29.808,29.9517,154300.0
2005-10-28 12:10:00,43.72,43.92,43.72,43.9,112900.0,29.9243,30.0612,29.9243,30.0475,112900.0
2005-10-28 12:20:00,43.91,44.04,43.74,44.04,114300.0,30.0544,30.1434,29.938,30.1434,114300.0
2005-10-28 12:30:00,44.04,44.1,43.98,43.98,83500.0,30.1434,30.1844,30.1023,30.1023,83500.0
2005-10-28 12:40:00,43.98,44.01,43.88,43.89,80200.0,30.1023,30.1228,30.0339,30.0407,80200.0
2005-10-28 12:50:00,43.9,43.92,43.68,43.68,79400.0,30.0475,30.0612,29.897,29.897,79400.0
2005-10-28 13:00:00,43.68,43.88,43.68,43.8,86800.0,29.897,30.0339,29.897,29.9791,86800.0
2005-10-28 13:10:00,43.79,44.04,43.79,44.01,90000.0,29.9722,30.1434,29.9722,30.1228,90000.0
2005-10-28 13:20:00,44.0,44.0,43.83,43.83,118300.0,30.116,30.116,29.9996,29.9996,118300.0
2005-10-28 13:30:00,43.83,43.95,43.81,43.82,31700.0,29.9996,30.0818,29.9859,29.9928,31700.0
2005-10-28 13:40:00,43.82,43.9,43.78,43.82,43900.0,29.9928,30.0475,29.9654,29.9928,43900.0
2005-10-28 13:50:00,43.8,43.88,43.77,43.88,30100.0,29.9791,30.0339,29.9586,30.0339,30100.0
2005-10-28 14:00:00,43.88,44.04,43.86,43.94,88900.0,30.0339,30.1434,30.0202,30.0749,88900.0
2005-10-28 14:10:00,43.94,43.97,43.8,43.83,67300.0,30.0749,30.0955,29.9791,29.9996,67300.0
2005-10-28 14:20:00,43.84,43.98,43.82,43.94,52300.0,30.0065,30.1023,29.9928,30.0749,52300.0
2005-10-28 14:30:00,43.94,44.03,43.94,43.98,63900.0,30.0749,30.1365,30.0749,30.1023,63900.0
2005-10-28 14:40:00,43.98,44.09,43.97,44.06,63100.0,30.1023,30.1776,30.0955,30.1571,63100.0
2005-10-28 14:50:00,44.07,44.16,44.03,44.08,97700.0,30.1639,30.2255,30.1365,30.1707,97700.0
2005-10-28 15:00:00,44.06,44.16,44.03,44.08,97000.0,30.1571,30.2255,30.1365,30.1707,97000.0
2005-10-28 15:10:00,44.06,44.06,44.02,44.06,107400.0,30.1571,30.1571,30.1297,30.1571,107400.0
2005-10-28 15:20:00,44.05,44.08,44.03,44.05,115300.0,30.1502,30.1707,30.1365,30.1502,115300.0
2005-10-28 15:30:00,44.05,44.11,44.01,44.02,143900.0,30.1502,30.1913,30.1228,30.1297,143900.0
2005-10-28 15:40:00,44.02,44.23,44.01,44.23,158100.0,30.1297,30.2734,30.1228,30.2734,158100.0
2005-10-28 15:50:00,44.23,44.27,44.12,44.14,249100.0,30.2734,30.3008,30.1981,30.2118,249100.0
2005-10-31 09:30:00,44.14,44.14,43.5,43.68,350900.0,30.2118,30.2118,29.7738,29.897,350900.0
2005-10-31 09:40:00,43.68,43.99,43.66,43.93,284800.0,29.897,30.1091,29.8833,30.0681,284800.0
2005-10-31 09:50:00,43.94,43.99,43.69,43.69,294300.0,30.0749,30.1091,29.9038,29.9038,294300.0
2005-10-31 10:00:00,43.69,43.69,43.11,43.22,283400.0,29.9038,29.9038,29.5068,29.5821,283400.0
2005-10-31 10:10:00,43.18,43.26,43.07,43.19,302100.0,29.5547,29.6095,29.4794,29.5616,302100.0
2005-10-31 10:20:00,43.17,43.2,42.95,43.0,239700.0,29.5479,29.5684,29.3973,29.4315,239700.0
2005-10-31 10:30:00,42.99,43.0,42.76,42.78,240600.0,29.4247,29.4315,29.2673,29.281,240600.0
2005-10-31 10:40:00,42.77,42.78,42.62,42.65,284300.0,29.2741,29.281,29.1714,29.192,284300.0
2005-10-31 10:50:00,42.7,42.9,42.65,42.87,295200.0,29.2262,29.3631,29.192,29.3426,295200.0
2005-10-31 11:00:00,42.86,42.9,42.7,42.79,284100.0,29.3357,29.3631,29.2262,29.2878,284100.0
2005-10-31 11:10:00,42.8,42.81,42.61,42.67,196500.0,29.2946,29.3015,29.1646,29.2057,196500.0
2005-10-31 11:20:00,42.67,42.68,42.65,42.66,208400.0,29.2057,29.2125,29.192,29.1988,208400.0
2005-10-31 11:30:00,42.67,42.75,42.66,42.75,343900.0,29.2057,29.2604,29.1988,29.2604,343900.0
2005-10-31 11:40:00,42.72,42.83,42.68,42.83,223700.0,29.2399,29.3152,29.2125,29.3152,223700.0
2005-10-31 11:50:00,42.84,42.97,42.81,42.82,174900.0,29.322,29.411,29.3015,29.3083,174900.0
2005-10-31 12:00:00,42.82,43.01,42.75,42.98,206100.0,29.3083,29.4384,29.2604,29.4178,206100.0
2005-10-31 12:10:00,42.96,43.0,42.78,42.83,103600.0,29.4042,29.4315,29.281,29.3152,103600.0
2005-10-31 12:20:00,42.83,42.94,42.79,42.85,98700.0,29.3152,29.3905,29.2878,29.3289,98700.0
2005-10-31 12:30:00,42.85,42.9,42.82,42.85,74400.0,29.3289,29.3631,29.3083,29.3289,74400.0
2005-10-31 12:40:00,42.86,42.92,42.81,42.92,59200.0,29.3357,29.3768,29.3015,29.3768,59200.0
2005-10-31 12:50:00,42.92,43.04,42.91,43.0,182700.0,29.3768,29.4589,29.3699,29.4315,182700.0
2005-10-31 13:00:00,42.99,43.02,42.81,42.84,89800.0,29.4247,29.4452,29.3015,29.322,89800.0
2005-10-31 13:10:00,42.84,42.85,42.65,42.69,174000.0,29.322,29.3289,29.192,29.2193,174000.0
2005-10-31 13:20:00,42.68,42.74,42.66,42.72,88100.0,29.2125,29.2536,29.1988,29.2399,88100.0
2005-10-31 13:30:00,42.74,42.86,42.69,42.84,73200.0,29.2536,29.3357,29.2193,29.322,73200.0
2005-10-31 13:40:00,42.83,42.84,42.73,42.75,66800.0,29.3152,29.322,29.2467,29.2604,66800.0
2005-10-31 13:50:00,42.75,42.75,42.65,42.73,106700.0,29.2604,29.2604,29.192,29.2467,106700.0
2005-10-31 14:00:00,42.73,42.73,42.71,42.72,57800.0,29.2467,29.2467,29.233,29.2399,57800.0
2005-10-31 14:10:00,42.71,42.86,42.7,42.79,107900.0,29.233,29.3357,29.2262,29.2878,107900.0
2005-10-31 14:20:00,42.79,42.79,42.64,42.67,112000.0,29.2878,29.2878,29.1851,29.2057,112000.0
2005-10-31 14:30:00,42.66,42.68,42.58,42.63,200900.0,29.1988,29.2125,29.1441,29.1783,200900.0
2005-10-31 14:40:00,42.63,42.68,42.63,42.63,205900.0,29.1783,29.2125,29.1783,29.1783,205900.0
2005-10-31 14:50:00,42.63,42.79,42.62,42.79,126800.0,29.1783,29.2878,29.1714,29.2878,126800.0
2005-10-31 15:00:00,42.77,42.84,42.71,42.77,143700.0,29.2741,29.322,29.233,29.2741,143700.0
2005-10-31 15:10:00,42.77,42.77,42.7,42.73,116900.0,29.2741,29.2741,29.2262,29.2467,116900.0
2005-10-31 15:20:00,42.73,42.86,42.73,42.82,112400.0,29.2467,29.3357,29.2467,29.3083,112400.0
2005-10-31 15:30:00,42.81,42.87,42.73,42.78,171900.0,29.3015,29.3426,29.2467,29.281,171900.0
2005-10-31 15:40:00,42.78,42.85,42.72,42.72,301900.0,29.281,29.3289,29.2399,29.2399,301900.0
2005-10-31 15:50:00,42.72,42.72,42.6,42.6,446200.0,29.2399,29.2399,29.1577,29.1577,446200.0
2005-11-01 09:30:00,42.73,42.79,42.42,42.5,391500.0,29.2467,29.2878,29.0345,29.0893,391500.0
2005-11-01 09:40:00,42.5,43.01,42.48,43.01,389200.0,29.0893,29.4384,29.0756,29.4384,389200.0
2005-11-01 09:50:00,43.03,43.05,42.76,42.96,199100.0,29.4521,29.4658,29.2673,29.4042,199100.0
2005-11-01 10:00:00,42.94,42.95,42.56,42.56,306300.0,29.3905,29.3973,29.1304,29.1304,306300.0
2005-11-01 10:10:00,42.57,42.68,42.31,42.41,234900.0,29.1372,29.2125,28.9593,29.0277,234900.0
2005-11-01 10:20:00,42.41,42.58,42.39,42.57,182000.0,29.0277,29.1441,29.014,29.1372,182000.0
2005-11-01 10:30:00,42.56,42.82,42.31,42.78,165900.0,29.1304,29.3083,28.9593,29.281,165900.0
2005-11-01 10:40:00,42.79,42.97,42.72,42.91,147500.0,29.2878,29.411,29.2399,29.3699,147500.0
2005-11-01 10:50:00,42.91,43.12,42.9,42.96,228400.0,29.3699,29.5137,29.3631,29.4042,228400.0
2005-11-01 11:00:00,42.96,42.99,42.88,42.89,155100.0,29.4042,29.4247,29.3494,29.3562,155100.0
2005-11-01 11:10:00,42.89,42.93,42.82,42.92,108800.0,29.3562,29.3836,29.3083,29.3768,108800.0
2005-11-01 11:20:00,42.91,42.94,42.84,42.92,95400.0,29.3699,29.3905,29.322,29.3768,95400.0
2005-11-01 11:30:00,42.92,43.05,42.88,42.94,138700.0,29.3768,29.4658,29.3494,29.3905,138700.0
2005-11-01 11:40:00,42.95,42.99,42.9,42.96,98600.0,29.3973,29.4247,29.3631,29.4042,98600.0
2005-11-01 11:50:00,42.96,42.96,42.86,42.88,81200.0,29.4042,29.4042,29.3357,29.3494,81200.0
2005-11-01 12:00:00,42.9,42.93,42.87,42.92,76400.0,29.3631,29.3836,29.3426,29.3768,76400.0
2005-11-01 12:10:00,42.91,42.92,42.88,42.91,94200.0,29.3699,29.3768,29.3494,29.3699,94200.0
2005-11-01 12:20:00,42.92,42.94,42.8,42.8,57800.0,29.3768,29.3905,29.2946,29.2946,57800.0
2005-11-01 12:30:00,42.81,42.92,42.79,42.9,46300.0,29.3015,29.3768,29.2878,29.3631,46300.0
2005-11-01 12:40:00,42.91,43.0,42.85,42.85,78900.0,29.3699,29.4315,29.3289,29.3289,78900.0
2005-11-01 12:50:00,42.87,42.87,42.8,42.84,54400.0,29.3426,29.3426,29.2946,29.322,54400.0
2005-11-01 13:00:00,42.84,42.87,42.76,42.79,47300.0,29.322,29.3426,29.2673,29.2878,47300.0
2005-11-01 13:10:00,42.82,42.86,42.76,42.84,39800.0,29.3083,29.3357,29.2673,29.322,39800.0
2005-11-01 13:20:00,42.83,42.94,42.82,42.88,96100.0,29.3152,29.3905,29.3083,29.3494,96100.0
2005-11-01 13:30:00,42.88,42.91,42.87,42.88,78600.0,29.3494,29.3699,29.3426,29.3494,78600.0
2005-11-01 13:40:00,42.88,42.9,42.8,42.86,76800.0,29.3494,29.3631,29.2946,29.3357,76800.0
2005-11-01 13:50:00,42.86,42.87,42.81,42.85,43000.0,29.3357,29.3426,29.3015,29.3289,43000.0
2005-11-01 14:00:00,42.83,42.85,42.8,42.83,80500.0,29.3152,29.3289,29.2946,29.3152,80500.0
2005-11-01 14:10:00,42.83,42.94,42.67,42.92,142100.0,29.3152,29.3905,29.2057,29.3768,142100.0
2005-11-01 14:20:00,42.91,42.91,42.74,42.86,164000.0,29.3699,29.3699,29.2536,29.3357,164000.0
2005-11-01 14:30:00,42.87,42.94,42.81,42.82,120900.0,29.3426,29.3905,29.3015,29.3083,120900.0
2005-11-01 14:40:00,42.83,42.86,42.75,42.8,57600.0,29.3152,29.3357,29.2604,29.2946,57600.0
2005-11-01 14:50:00,42.79,42.81,42.71,42.71,62500.0,29.2878,29.3015,29.233,29.233,62500.0
2005-11-01 15:00:00,42.72,42.72,42.61,42.63,88800.0,29.2399,29.2399,29.1646,29.1783,88800.0
2005-11-01 15:10:00,42.63,42.64,42.56,42.6,131800.0,29.1783,29.1851,29.1304,29.1577,131800.0
2005-11-01 15:20:00,42.6,42.62,42.51,42.54,159200.0,29.1577,29.1714,29.0961,29.1167,159200.0
2005-11-01 15:30:00,42.54,42.63,42.54,42.6,164600.0,29.1167,29.1783,29.1167,29.1577,164600.0
2005-11-01 15:40:00,42.6,42.61,42.5,42.55,202800.0,29.1577,29.1646,29.0893,29.1235,202800.0
2005-11-01 15:50:00,42.56,42.59,42.5,42.51,226900.0,29.1304,29.1509,29.0893,29.0961,226900.0
2005-11-02 09:30:00,42.8,42.95,42.8,42.94,148500.0,29.2946,29.3973,29.2946,29.3905,148500.0
2005-11-02 09:40:00,42.91,43.48,42.86,43.21,216900.0,29.3699,29.7601,29.3357,29.5753,216900.0
2005-11-02 09:50:00,43.21,43.37,43.1,43.11,97200.0,29.5753,29.6848,29.5,29.5068,97200.0
2005-11-02 10:00:00,43.12,43.25,42.9,42.94,111200.0,29.5137,29.6026,29.3631,29.3905,111200.0
2005-11-02 10:10:00,42.94,42.97,42.85,42.96,128900.0,29.3905,29.411,29.3289,29.4042,128900.0
2005-11-02 10:20:00,42.96,43.13,42.92,43.13,157000.0,29.4042,29.5205,29.3768,29.5205,157000.0
2005-11-02 10:30:00,43.12,43.31,43.12,43.3,225600.0,29.5137,29.6437,29.5137,29.6369,225600.0
2005-11-02 10:40:00,43.26,43.48,43.26,43.48,148800.0,29.6095,29.7601,29.6095,29.7601,148800.0
2005-11-02 10:50:00,43.48,43.49,43.27,43.29,204500.0,29.7601,29.7669,29.6163,29.63,204500.0
2005-11-02 11:00:00,43.26,43.41,43.23,43.26,112800.0,29.6095,29.7122,29.589,29.6095,112800.0
2005-11-02 11:10:00,43.25,43.28,43.14,43.23,142800.0,29.6026,29.6232,29.5274,29.589,142800.0
2005-11-02 11:20:00,43.22,43.25,43.12,43.13,95700.0,29.5821,29.6026,29.5137,29.5205,95700.0
2005-11-02 11:30:00,43.13,43.27,43.13,43.21,108900.0,29.5205,29.6163,29.5205,29.5753,108900.0
2005-11-02 11:40:00,43.21,43.33,43.19,43.32,67200.0,29.5753,29.6574,29.5616,29.6506,67200.0
2005-11-02 11:50:00,43.31,43.33,43.25,43.28,42600.0,29.6437,29.6574,29.6026,29.6232,42600.0
2005-11-02 12:00:00,43.28,43.32,43.21,43.24,49000.0,29.6232,29.6506,29.5753,29.5958,49000.0
2005-11-02 12:10:00,43.24,43.27,43.14,43.22,95400.0,29.5958,29.6163,29.5274,29.5821,95400.0
2005-11-02 12:20:00,43.21,43.23,43.13,43.23,79900.0,29.5753,29.589,29.5205,29.589,79900.0
2005-11-02 12:30:00,43.24,43.27,43.15,43.25,80200.0,29.5958,29.6163,29.5342,29.6026,80200.0
2005-11-02 12:40:00,43.25,43.25,43.17,43.22,39100.0,29.6026,29.6026,29.5479,29.5821,39100.0
2005-11-02 12:50:00,43.22,43.23,43.07,43.14,64000.0,29.5821,29.589,29.4794,29.5274,64000.0
2005-11-02 13:00:00,43.11,43.17,43.07,43.09,42200.0,29.5068,29.5479,29.4794,29.4931,42200.0
2005-11-02 13:10:00,43.1,43.14,42.99,43.01,40900.0,29.5,29.5274,29.4247,29.4384,40900.0
2005-11-02 13:20:00,43.0,43.05,43.0,43.05,34700.0,29.4315,29.4658,29.4315,29.4658,34700.0
2005-11-02 13:30:00,43.06,43.09,42.96,42.97,59100.0,29.4726,29.4931,29.4042,29.411,59100.0
2005-11-02 13:40:00,42.96,43.05,42.96,42.99,62900.0,29.4042,29.4658,29.4042,29.4247,62900.0
2005-11-02 13:50:00,42.99,43.02,42.96,43.0,71300.0,29.4247,29.4452,29.4042,29.4315,71300.0
2005-11-02 14:00:00,42.99,43.02,42.92,42.92,80600.0,29.4247,29.4452,29.3768,29.3768,80600.0
2005-11-02 14:10:00,42.93,43.07,42.93,43.0,84700.0,29.3836,29.4794,29.3836,29.4315,84700.0
2005-11-02 14:20:00,43.01,43.03,42.94,43.0,72900.0,29.4384,29.4521,29.3905,29.4315,72900.0
2005-11-02 14:30:00,43.0,43.04,43.0,43.02,111500.0,29.4315,29.4589,29.4315,29.4452,111500.0
2005-11-02 14:40:00,43.01,43.01,42.9,42.96,107500.0,29.4384,29.4384,29.3631,29.4042,107500.0
2005-11-02 14:50:00,42.95,43.0,42.94,43.0,56300.0,29.3973,29.4315,29.3905,29.4315,56300.0
2005-11-02 15:00:00,42.99,42.99,42.93,42.93,52400.0,29.4247,29.4247,29.3836,29.3836,52400.0
2005-11-02 15:10:00,42.94,42.99,42.92,42.99,63500.0,29.3905,29.4247,29.3768,29.4247,63500.0
2005-11-02 15:20:00,42.99,43.17,42.99,43.16,103400.0,29.4247,29.5479,29.4247,29.541,103400.0
2005-11-02 15:30:00,43.16,43.18,43.07,43.1,101100.0,29.541,29.5547,29.4794,29.5,101100.0
2005-11-02 15:40:00,43.1,43.11,43.04,43.08,145000.0,29.5,29.5068,29.4589,29.4863,145000.0
2005-11-02 15:50:00,43.08,43.15,43.05,43.12,212700.0,29.4863,29.5342,29.4658,29.5137,212700.0
2005-11-03 09:30:00,43.17,43.23,42.91,42.95,215500.0,29.5479,29.589,29.3699,29.3973,215500.0
2005-11-03 09:40:00,42.95,43.33,42.87,43.33,195100.0,29.3973,29.6574,29.3426,29.6574,195100.0
2005-11-03 09:50:00,43.29,43.34,43.2,43.26,280500.0,29.63,29.6642,29.5684,29.6095,280500.0
2005-11-03 10:00:00,43.26,43.29,43.12,43.2,183500.0,29.6095,29.63,29.5137,29.5684,183500.0
2005-11-03 10:10:00,43.2,43.25,42.93,43.05,143800.0,29.5684,29.6026,29.3836,29.4658,143800.0
2005-11-03 10:20:00,43.06,43.14,42.92,42.93,131600.0,29.4726,29.5274,29.3768,29.3836,131600.0
2005-11-03 10:30:00,42.92,42.99,42.83,42.85,175500.0,29.3768,29.4247,29.3152,29.3289,175500.0
2005-11-03 10:40:00,42.85,42.93,42.83,42.87,117900.0,29.3289,29.3836,29.3152,29.3426,117900.0
2005-11-03 10:50:00,42.86,42.92,42.77,42.77,186900.0,29.3357,29.3768,29.2741,29.2741,186900.0
2005-11-03 11:00:00,42.77,42.84,42.76,42.79,175000.0,29.2741,29.322,29.2673,29.2878,175000.0
2005-11-03 11:10:00,42.8,42.9,42.78,42.85,61700.0,29.2946,29.3631,29.281,29.3289,61700.0
2005-11-03 11:20:00,42.85,42.94,42.79,42.94,75500.0,29.3289,29.3905,29.2878,29.3905,75500.0
2005-11-03 11:30:00,42.94,42.96,42.85,42.86,46900.0,29.3905,29.4042,29.3289,29.3357,46900.0
2005-11-03 11:40:00,42.85,42.87,42.78,42.78,47100.0,29.3289,29.3426,29.281,29.281,47100.0
2005-11-03 11:50:00,42.79,42.84,42.78,42.78,65000.0,29.2878,29.322,29.281,29.281,65000.0
2005-11-03 12:00:00,42.78,42.85,42.78,42.82,87300.0,29.281,29.3289,29.281,29.3083,87300.0
2005-11-03 12:10:00,42.82,42.87,42.79,42.87,56300.0,29.3083,29.3426,29.2878,29.3426,56300.0
2005-11-03 12:20:00,42.87,42.89,42.79,42.8,63000.0,29.3426,29.3562,29.2878,29.2946,63000.0
2005-11-03 12:30:00,42.8,42.85,42.77,42.77,121300.0,29.2946,29.3289,29.2741,29.2741,121300.0
2005-11-03 12:40:00,42.76,42.84,42.76,42.84,52500.0,29.2673,29.322,29.2673,29.322,52500.0
2005-11-03 12:50:00,42.84,42.88,42.8,42.85,66800.0,29.322,29.3494,29.2946,29.3289,66800.0
2005-11-03 13:00:00,42.85,42.85,42.78,42.82,47500.0,29.3289,29.3289,29.281,29.3083,47500.0
2005-11-03 13:10:00,42.82,42.87,42.77,42.87,66500.0,29.3083,29.3426,29.2741,29.3426,66500.0
2005-11-03 13:20:00,42.87,42.9,42.83,42.84,73000.0,29.3426,29.3631,29.3152,29.322,73000.0
2005-11-03 13:30:00,42.85,42.86,42.77,42.79,60100.0,29.3289,29.3357,29.2741,29.2878,60100.0
2005-11-03 13:40:00,42.79,42.79,42.76,42.78,62100.0,29.2878,29.2878,29.2673,29.281,62100.0
2005-11-03 13:50:00,42.78,42.8,42.76,42.77,75100.0,29.281,29.2946,29.2673,29.2741,75100.0
2005-11-03 14:00:00,42.79,42.87,42.79,42.82,54200.0,29.2878,29.3426,29.2878,29.3083,54200.0
2005-11-03 14:10:00,42.82,42.83,42.76,42.81,82000.0,29.3083,29.3152,29.2673,29.3015,82000.0
2005-11-03 14:20:00,42.8,42.83,42.7,42.77,122700.0,29.2946,29.3152,29.2262,29.2741,122700.0
2005-11-03 14:30:00,42.77,42.79,42.66,42.66,74300.0,29.2741,29.2878,29.1988,29.1988,74300.0
2005-11-03 14:40:00,42.65,42.68,42.55,42.62,117400.0,29.192,29.2125,29.1235,29.1714,117400.0
2005-11-03 14:50:00,42.62,42.66,42.51,42.6,106800.0,29.1714,29.1988,29.0961,29.1577,106800.0
2005-11-03 15:00:00,42.59,42.6,42.52,42.55,126800.0,29.1509,29.1577,29.103,29.1235,126800.0
2005-11-03 15:10:00,42.55,42.55,42.35,42.35,125400.0,29.1235,29.1235,28.9866,28.9866,125400.0
2005-11-03 15:20:00,42.36,42.51,42.36,42.44,149900.0,28.9935,29.0961,28.9935,29.0482,149900.0
2005-11-03 15:30:00,42.44,42.46,42.35,42.39,136700.0,29.0482,29.0619,28.9866,29.014,136700.0
2005-11-03 15:40:00,42.39,42.54,42.38,42.54,199900.0,29.014,29.1167,29.0072,29.1167,199900.0
2005-11-03 15:50:00,42.54,42.64,42.5,42.52,260000.0,29.1167,29.1851,29.0893,29.103,260000.0
2005-11-04 09:30:00,43.0,43.04,42.88,43.02,238100.0,29.4315,29.4589,29.3494,29.4452,238100.0
2005-11-04 09:40:00,43.03,43.06,42.91,43.0,216500.0,29.4521,29.4726,29.3699,29.4315,216500.0
2005-11-04 09:50:00,43.0,43.0,42.88,42.92,139400.0,29.4315,29.4315,29.3494,29.3768,139400.0
2005-11-04 10:00:00,42.93,42.94,42.56,42.62,236800.0,29.3836,29.3905,29.1304,29.1714,236800.0
2005-11-04 10:10:00,42.61,42.7,42.55,42.56,256400.0,29.1646,29.2262,29.1235,29.1304,256400.0
2005-11-04 10:20:00,42.58,42.72,42.49,42.52,118800.0,29.1441,29.2399,29.0825,29.103,118800.0
2005-11-04 10:30:00,42.5,42.53,42.18,42.25,383200.0,29.0893,29.1098,28.8703,28.9182,383200.0
2005-11-04 10:40:00,42.25,42.26,42.1,42.15,185300.0,28.9182,28.925,28.8155,28.8497,185300.0
2005-11-04 10:50:00,42.15,42.22,42.08,42.22,190700.0,28.8497,28.8977,28.8018,28.8977,190700.0
2005-11-04 11:00:00,42.23,42.38,42.21,42.38,123800.0,28.9045,29.0072,28.8908,29.0072,123800.0
2005-11-04 11:10:00,42.36,42.43,42.31,42.35,149000.0,28.9935,29.0414,28.9593,28.9866,149000.0
2005-11-04 11:20:00,42.36,42.57,42.35,42.48,141300.0,28.9935,29.1372,28.9866,29.0756,141300.0
2005-11-04 11:30:00,42.48,42.51,42.29,42.33,153600.0,29.0756,29.0961,28.9456,28.9729,153600.0
2005-11-04 11:40:00,42.33,42.47,42.28,42.41,99600.0,28.9729,29.0688,28.9387,29.0277,99600.0
2005-11-04 11:50:00,42.43,42.5,42.35,42.38,49400.0,29.0414,29.0893,28.9866,29.0072,49400.0
2005-11-04 12:00:00,42.37,42.4,42.31,42.37,56100.0,29.0003,29.0209,28.9593,29.0003,56100.0
2005-11-04 12:10:00,42.37,42.4,42.29,42.32,93100.0,29.0003,29.0209,28.9456,28.9661,93100.0
2005-11-04 12:20:00,42.31,42.39,42.29,42.32,45700.0,28.9593,29.014,28.9456,28.9661,45700.0
2005-11-04 12:30:00,42.33,42.34,42.28,42.31,49500.0,28.9729,28.9798,28.9387,28.9593,49500.0
2005-11-04 12:40:00,42.32,42.36,42.27,42.34,45500.0,28.9661,28.9935,28.9319,28.9798,45500.0
2005-11-04 12:50:00,42.34,42.43,42.33,42.4,52700.0,28.9798,29.0414,28.9729,29.0209,52700.0
2005-11-04 13:00:00,42.41,42.42,42.3,42.3,47900.0,29.0277,29.0345,28.9524,28.9524,47900.0
2005-11-04 13:10:00,42.31,42.35,42.22,42.24,51200.0,28.9593,28.9866,28.8977,28.9113,51200.0
2005-11-04 13:20:00,42.26,42.38,42.25,42.34,44300.0,28.925,29.0072,28.9182,28.9798,44300.0
2005-11-04 13:30:00,42.33,42.36,42.3,42.36,16400.0,28.9729,28.9935,28.9524,28.9935,16400.0
2005-11-04 13:40:00,42.36,42.37,42.31,42.37,15200.0,28.9935,29.0003,28.9593,29.0003,15200.0
2005-11-04 13:50:00,42.37,42.45,42.37,42.38,50300.0,29.0003,29.0551,29.0003,29.0072,50300.0
2005-11-04 14:00:00,42.41,42.47,42.34,42.47,31000.0,29.0277,29.0688,28.9798,29.0688,31000.0
2005-11-04 14:10:00,42.46,42.46,42.37,42.41,25800.0,29.0619,29.0619,29.0003,29.0277,25800.0
2005-11-04 14:20:00,42.41,42.5,42.41,42.46,32500.0,29.0277,29.0893,29.0277,29.0619,32500.0
2005-11-04 14:30:00,42.46,42.49,42.44,42.48,24300.0,29.0619,29.0825,29.0482,29.0756,24300.0
2005-11-04 14:40:00,42.48,42.48,42.39,42.41,43100.0,29.0756,29.0756,29.014,29.0277,43100.0
2005-11-04 14:50:00,42.41,42.48,42.39,42.46,44200.0,29.0277,29.0756,29.014,29.0619,44200.0
2005-11-04 15:00:00,42.46,42.52,42.45,42.52,70500.0,29.0619,29.103,29.0551,29.103,70500.0
2005-11-04 15:10:00,42.52,42.58,42.47,42.58,114800.0,29.103,29.1441,29.0688,29.1441,114800.0
2005-11-04 15:20:00,42.58,42.65,42.53,42.56,121800.0,29.1441,29.192,29.1098,29.1304,121800.0
2005-11-04 15:30:00,42.56,42.65,42.56,42.57,77900.0,29.1304,29.192,29.1304,29.1372,77900.0
2005-11-04 15:40:00,42.56,42.64,42.56,42.64,111600.0,29.1304,29.1851,29.1304,29.1851,111600.0
2005-11-04 15:50:00,42.64,42.64,42.54,42.57,262800.0,29.1851,29.1851,29.1167,29.1372,262800.0
2005-11-07 09:30:00,42.85,42.85,42.6,42.67,257400.0,29.3289,29.3289,29.1577,29.2057,257400.0
2005-11-07 09:40:00,42.69,42.7,42.5,42.54,140800.0,29.2193,29.2262,29.0893,29.1167,140800.0
2005-11-07 09:50:00,42.54,42.69,42.49,42.65,170700.0,29.1167,29.2193,29.0825,29.192,170700.0
2005-11-07 10:00:00,42.65,42.66,42.57,42.58,121300.0,29.192,29.1988,29.1372,29.1441,121300.0
2005-11-07 10:10:00,42.58,42.63,42.51,42.63,89500.0,29.1441,29.1783,29.0961,29.1783,89500.0
2005-11-07 10:20:00,42.64,42.64,42.51,42.59,117800.0,29.1851,29.1851,29.0961,29.1509,117800.0
2005-11-07 10:30:00,42.59,42.9,42.59,42.8,158500.0,29.1509,29.3631,29.1509,29.2946,158500.0
2005-11-07 10:40:00,42.8,42.91,42.78,42.84,120200.0,29.2946,29.3699,29.281,29.322,120200.0
2005-11-07 10:50:00,42.83,42.94,42.73,42.87,94400.0,29.3152,29.3905,29.2467,29.3426,94400.0
2005-11-07 11:00:00,42.85,42.85,42.71,42.72,59100.0,29.3289,29.3289,29.233,29.2399,59100.0
2005-11-07 11:10:00,42.72,42.74,42.65,42.71,87400.0,29.2399,29.2536,29.192,29.233,87400.0
2005-11-07 11:20:00,42.7,42.72,42.64,42.69,44800.0,29.2262,29.2399,29.1851,29.2193,44800.0
2005-11-07 11:30:00,42.68,42.75,42.66,42.75,55200.0,29.2125,29.2604,29.1988,29.2604,55200.0
2005-11-07 11:40:00,42.75,42.75,42.7,42.73,34500.0,29.2604,29.2604,29.2262,29.2467,34500.0
2005-11-07 11:50:00,42.73,42.74,42.66,42.68,53000.0,29.2467,29.2536,29.1988,29.2125,53000.0
2005-11-07 12:00:00,42.7,42.8,42.64,42.77,60700.0,29.2262,29.2946,29.1851,29.2741,60700.0
2005-11-07 12:10:00,42.78,42.9,42.75,42.89,84500.0,29.281,29.3631,29.2604,29.3562,84500.0
2005-11-07 12:20:00,42.89,42.92,42.86,42.88,91900.0,29.3562,29.3768,29.3357,29.3494,91900.0
2005-11-07 12:30:00,42.88,42.93,42.82,42.89,52100.0,29.3494,29.3836,29.3083,29.3562,52100.0
2005-11-07 12:40:00,42.88,43.05,42.85,43.03,110900.0,29.3494,29.4658,29.3289,29.4521,110900.0
2005-11-07 12:50:00,43.02,43.1,42.98,43.02,83100.0,29.4452,29.5,29.4178,29.4452,83100.0
2005-11-07 13:00:00,43.01,43.05,43.0,43.03,40900.0,29.4384,29.4658,29.4315,29.4521,40900.0
2005-11-07 13:10:00,43.04,43.2,43.02,43.19,78900.0,29.4589,29.5684,29.4452,29.5616,78900.0
2005-11-07 13:20:00,43.18,43.21,43.13,43.17,97900.0,29.5547,29.5753,29.5205,29.5479,97900.0
2005-11-07 13:30:00,43.18,43.33,43.17,43.24,114500.0,29.5547,29.6574,29.5479,29.5958,114500.0
2005-11-07 13:40:00,43.23,43.23,43.04,43.06,45500.0,29.589,29.589,29.4589,29.4726,45500.0
2005-11-07 13:50:00,43.08,43.16,43.06,43.06,68000.0,29.4863,29.541,29.4726,29.4726,68000.0
2005-11-07 14:00:00,43.07,43.19,43.05,43.18,37800.0,29.4794,29.5616,29.4658,29.5547,37800.0
2005-11-07 14:10:00,43.18,43.25,43.17,43.21,53200.0,29.5547,29.6026,29.5479,29.5753,53200.0
2005-11-07 14:20:00,43.23,43.28,43.2,43.26,66600.0,29.589,29.6232,29.5684,29.6095,66600.0
2005-11-07 14:30:00,43.26,43.26,43.18,43.21,70000.0,29.6095,29.6095,29.5547,29.5753,70000.0
2005-11-07 14:40:00,43.21,43.25,43.18,43.2,59200.0,29.5753,29.6026,29.5547,29.5684,59200.0
2005-11-07 14:50:00,43.2,43.31,43.2,43.31,113600.0,29.5684,29.6437,29.5684,29.6437,113600.0
2005-11-07 15:00:00,43.31,43.31,43.16,43.17,143100.0,29.6437,29.6437,29.541,29.5479,143100.0
2005-11-07 15:10:00,43.17,43.24,43.14,43.18,117600.0,29.5479,29.5958,29.5274,29.5547,117600.0
2005-11-07 15:20:00,43.18,43.22,43.13,43.18,93900.0,29.5547,29.5821,29.5205,29.5547,93900.0
2005-11-07 15:30:00,43.2,43.26,43.17,43.2,81500.0,29.5684,29.6095,29.5479,29.5684,81500.0
2005-11-07 15:40:00,43.2,43.22,43.02,43.03,191700.0,29.5684,29.5821,29.4452,29.4521,191700.0
2005-11-07 15:50:00,43.02,43.05,42.96,43.02,267200.0,29.4452,29.4658,29.4042,29.4452,267200.0
2005-11-08 09:30:00,43.19,43.47,43.15,43.34,253700.0,29.5616,29.7532,29.5342,29.6642,253700.0
2005-11-08 09:40:00,43.33,43.45,43.29,43.31,165600.0,29.6574,29.7395,29.63,29.6437,165600.0
2005-11-08 09:50:00,43.32,43.48,43.29,43.31,133000.0,29.6506,29.7601,29.63,29.6437,133000.0
2005-11-08 10:00:00,43.31,43.34,43.25,43.34,101000.0,29.6437,29.6642,29.6026,29.6642,101000.0
2005-11-08 10:10:00,43.33,43.39,43.18,43.28,115500.0,29.6574,29.6985,29.5547,29.6232,115500.0
2005-11-08 10:20:00,43.28,43.33,43.16,43.18,63900.0,29.6232,29.6574,29.541,29.5547,63900.0
2005-11-08 10:30:00,43.19,43.25,43.0,43.05,149000.0,29.5616,29.6026,29.4315,29.4658,149000.0
2005-11-08 10:40:00,43.0,43.05,42.9,42.96,140500.0,29.4315,29.4658,29.3631,29.4042,140500.0
2005-11-08 10:50:00,42.95,43.17,42.95,43.03,109600.0,29.3973,29.5479,29.3973,29.4521,109600.0
2005-11-08 11:00:00,43.02,43.12,43.02,43.07,62100.0,29.4452,29.5137,29.4452,29.4794,62100.0
2005-11-08 11:10:00,43.08,43.09,43.02,43.05,76100.0,29.4863,29.4931,29.4452,29.4658,76100.0
2005-11-08 11:20:00,43.05,43.1,43.0,43.09,94800.0,29.4658,29.5,29.4315,29.4931,94800.0
2005-11-08 11:30:00,43.1,43.25,43.07,43.24,65600.0,29.5,29.6026,29.4794,29.5958,65600.0
2005-11-08 11:40:00,43.23,43.3,43.16,43.29,107900.0,29.589,29.6369,29.541,29.63,107900.0
2005-11-08 11:50:00,43.29,43.38,43.26,43.33,145900.0,29.63,29.6916,29.6095,29.6574,145900.0
2005-11-08 12:00:00,43.33,43.35,43.3,43.34,78600.0,29.6574,29.6711,29.6369,29.6642,78600.0
2005-11-08 12:10:00,43.35,43.35,43.29,43.32,73300.0,29.6711,29.6711,29.63,29.6506,73300.0
2005-11-08 12:20:00,43.3,43.32,43.25,43.25,33500.0,29.6369,29.6506,29.6026,29.6026,33500.0
2005-11-08 12:30:00,43.25,43.27,43.18,43.21,56000.0,29.6026,29.6163,29.5547,29.5753,56000.0
2005-11-08 12:40:00,43.21,43.32,43.21,43.27,55500.0,29.5753,29.6506,29.5753,29.6163,55500.0
2005-11-08 12:50:00,43.26,43.33,43.25,43.31,47000.0,29.6095,29.6574,29.6026,29.6437,47000.0
2005-11-08 13:00:00,43.32,43.32,43.26,43.26,18800.0,29.6506,29.6506,29.6095,29.6095,18800.0
2005-11-08 13:10:00,43.26,43.26,43.22,43.25,54000.0,29.6095,29.6095,29.5821,29.6026,54000.0
2005-11-08 13:20:00,43.23,43.29,43.23,43.26,24100.0,29.589,29.63,29.589,29.6095,24100.0
2005-11-08 13:30:00,43.25,43.27,43.23,43.24,35100.0,29.6026,29.6163,29.589,29.5958,35100.0
2005-11-08 13:40:00,43.24,43.24,43.19,43.19,62700.0,29.5958,29.5958,29.5616,29.5616,62700.0
2005-11-08 13:50:00,43.2,43.2,43.09,43.15,40100.0,29.5684,29.5684,29.4931,29.5342,40100.0
2005-11-08 14:00:00,43.15,43.19,43.08,43.15,29400.0,29.5342,29.5616,29.4863,29.5342,29400.0
2005-11-08 14:10:00,43.15,43.2,43.13,43.14,27300.0,29.5342,29.5684,29.5205,29.5274,27300.0
2005-11-08 14:20:00,43.14,43.19,43.11,43.18,33400.0,29.5274,29.5616,29.5068,29.5547,33400.0
2005-11-08 14:30:00,43.19,43.19,43.1,43.11,30400.0,29.5616,29.5616,29.5,29.5068,30400.0
2005-11-08 14:40:00,43.11,43.13,43.09,43.13,25500.0,29.5068,29.5205,29.4931,29.5205,25500.0
2005-11-08 14:50:00,43.13,43.13,43.04,43.05,83300.0,29.5205,29.5205,29.4589,29.4658,83300.0
2005-11-08 15:00:00,43.05,43.1,43.03,43.09,50800.0,29.4658,29.5,29.4521,29.4931,50800.0
2005-11-08 15:10:00,43.09,43.1,42.99,43.04,68800.0,29.4931,29.5,29.4247,29.4589,68800.0
2005-11-08 15:20:00,43.04,43.04,42.9,42.92,81900.0,29.4589,29.4589,29.3631,29.3768,81900.0
2005-11-08 15:30:00,42.93,42.93,42.76,42.77,151900.0,29.3836,29.3836,29.2673,29.2741,151900.0
2005-11-08 15:40:00,42.77,42.77,42.69,42.71,148200.0,29.2741,29.2741,29.2193,29.233,148200.0
2005-11-08 15:50:00,42.71,42.74,42.67,42.69,267500.0,29.233,29.2536,29.2057,29.2193,267500.0
2005-11-09 09:30:00,43.1,43.1,42.71,43.0,200100.0,29.5,29.5,29.233,29.4315,200100.0
2005-11-09 09:40:00,43.02,43.11,42.87,43.11,149800.0,29.4452,29.5068,29.3426,29.5068,149800.0
2005-11-09 09:50:00,43.11,43.3,43.09,43.16,176200.0,29.5068,29.6369,29.4931,29.541,176200.0
2005-11-09 10:00:00,43.18,43.43,43.18,43.29,173600.0,29.5547,29.7258,29.5547,29.63,173600.0
2005-11-09 10:10:00,43.28,43.32,43.25,43.29,99300.0,29.6232,29.6506,29.6026,29.63,99300.0
2005-11-09 10:20:00,43.29,43.35,43.14,43.18,151000.0,29.63,29.6711,29.5274,29.5547,151000.0
2005-11-09 10:30:00,43.18,43.3,43.18,43.25,135900.0,29.5547,29.6369,29.5547,29.6026,135900.0
2005-11-09 10:40:00,43.26,43.42,43.2,43.41,91900.0,29.6095,29.719,29.5684,29.7122,91900.0
2005-11-09 10:50:00,43.41,43.55,43.4,43.46,159500.0,29.7122,29.808,29.7053,29.7464,159500.0
2005-11-09 11:00:00,43.46,43.46,43.32,43.35,100800.0,29.7464,29.7464,29.6506,29.6711,100800.0
2005-11-09 11:10:00,43.35,43.43,43.28,43.33,98600.0,29.6711,29.7258,29.6232,29.6574,98600.0
2005-11-09 11:20:00,43.33,43.37,43.19,43.24,98300.0,29.6574,29.6848,29.5616,29.5958,98300.0
2005-11-09 11:30:00,43.24,43.55,43.24,43.52,154700.0,29.5958,29.808,29.5958,29.7874,154700.0
2005-11-09 11:40:00,43.52,43.59,43.48,43.55,119900.0,29.7874,29.8354,29.7601,29.808,119900.0
2005-11-09 11:50:00,43.57,43.62,43.52,43.6,94900.0,29.8217,29.8559,29.7874,29.8422,94900.0
2005-11-09 12:00:00,43.6,43.8,43.6,43.77,89600.0,29.8422,29.9791,29.8422,29.9586,89600.0
2005-11-09 12:10:00,43.77,43.91,43.67,43.89,137000.0,29.9586,30.0544,29.8901,30.0407,137000.0
2005-11-09 12:20:00,43.91,44.05,43.89,43.95,141900.0,30.0544,30.1502,30.0407,30.0818,141900.0
2005-11-09 12:30:00,43.93,43.97,43.86,43.9,62300.0,30.0681,30.0955,30.0202,30.0475,62300.0
2005-11-09 12:40:00,43.89,43.91,43.82,43.89,41000.0,30.0407,30.0544,29.9928,30.0407,41000.0
2005-11-09 12:50:00,43.88,43.95,43.85,43.94,58600.0,30.0339,30.0818,30.0133,30.0749,58600.0
2005-11-09 13:00:00,43.94,43.94,43.85,43.89,77800.0,30.0749,30.0749,30.0133,30.0407,77800.0
2005-11-09 13:10:00,43.89,43.9,43.77,43.8,76600.0,30.0407,30.0475,29.9586,29.9791,76600.0
2005-11-09 13:20:00,43.8,43.85,43.78,43.78,60700.0,29.9791,30.0133,29.9654,29.9654,60700.0
2005-11-09 13:30:00,43.79,43.94,43.78,43.85,83200.0,29.9722,30.0749,29.9654,30.0133,83200.0
2005-11-09 13:40:00,43.87,43.95,43.85,43.86,63400.0,30.027,30.0818,30.0133,30.0202,63400.0
2005-11-09 13:50:00,43.85,43.9,43.77,43.8,80900.0,30.0133,30.0475,29.9586,29.9791,80900.0
2005-11-09 14:00:00,43.8,43.86,43.8,43.83,91500.0,29.9791,30.0202,29.9791,29.9996,91500.0
2005-11-09 14:10:00,43.81,43.84,43.78,43.81,41300.0,29.9859,30.0065,29.9654,29.9859,41300.0
2005-11-09 14:20:00,43.81,43.84,43.7,43.75,88000.0,29.9859,30.0065,29.9106,29.9449,88000.0
2005-11-09 14:30:00,43.74,43.85,43.73,43.83,167600.0,29.938,30.0133,29.9312,29.9996,167600.0
2005-11-09 14:40:00,43.83,43.92,43.82,43.9,123700.0,29.9996,30.0612,29.9928,30.0475,123700.0
2005-11-09 14:50:00,43.88,43.89,43.74,43.84,54100.0,30.0339,30.0407,29.938,30.0065,54100.0
2005-11-09 15:00:00,43.85,43.99,43.84,43.95,105200.0,30.0133,30.1091,30.0065,30.0818,105200.0
2005-11-09 15:10:00,43.95,44.03,43.93,44.03,93100.0,30.0818,30.1365,30.0681,30.1365,93100.0
2005-11-09 15:20:00,44.03,44.03,43.94,43.96,92800.0,30.1365,30.1365,30.0749,30.0886,92800.0
2005-11-09 15:30:00,43.97,44.02,43.96,43.99,150500.0,30.0955,30.1297,30.0886,30.1091,150500.0
2005-11-09 15:40:00,43.99,44.07,43.98,44.06,316000.0,30.1091,30.1639,30.1023,30.1571,316000.0
2005-11-09 15:50:00,44.06,44.18,44.05,44.15,438200.0,30.1571,30.2392,30.1502,30.2187,438200.0
2005-11-10 09:30:00,44.49,44.6,44.4,44.58,368000.0,30.4514,30.5267,30.3898,30.513,368000.0
2005-11-10 09:40:00,44.55,44.57,44.2,44.21,243500.0,30.4924,30.5061,30.2529,30.2597,243500.0
2005-11-10 09:50:00,44.22,44.32,44.15,44.15,167800.0,30.2666,30.335,30.2187,30.2187,167800.0
2005-11-10 10:00:00,44.16,44.16,43.83,43.86,246300.0,30.2255,30.2255,29.9996,30.0202,246300.0
2005-11-10 10:10:00,43.84,43.86,43.69,43.75,210700.0,30.0065,30.0202,29.9038,29.9449,210700.0
2005-11-10 10:20:00,43.76,43.99,43.7,43.93,139800.0,29.9517,30.1091,29.9106,30.0681,139800.0
2005-11-10 10:30:00,43.92,44.05,43.74,43.85,137000.0,30.0612,30.1502,29.938,30.0133,137000.0
2005-11-10 10:40:00,43.85,43.9,43.64,43.75,114300.0,30.0133,30.0475,29.8696,29.9449,114300.0
2005-11-10 10:50:00,43.76,43.88,43.72,43.77,96500.0,29.9517,30.0339,29.9243,29.9586,96500.0
2005-11-10 11:00:00,43.77,43.8,43.65,43.76,101700.0,29.9586,29.9791,29.8764,29.9517,101700.0
2005-11-10 11:10:00,43.76,43.78,43.53,43.57,101900.0,29.9517,29.9654,29.7943,29.8217,101900.0
2005-11-10 11:20:00,43.55,43.55,43.4,43.41,118600.0,29.808,29.808,29.7053,29.7122,118600.0
2005-11-10 11:30:00,43.41,43.48,43.35,43.43,129900.0,29.7122,29.7601,29.6711,29.7258,129900.0
2005-11-10 11:40:00,43.42,43.52,43.24,43.38,145400.0,29.719,29.7874,29.5958,29.6916,145400.0
2005-11-10 11:50:00,43.38,43.57,43.36,43.46,91700.0,29.6916,29.8217,29.6779,29.7464,91700.0
2005-11-10 12:00:00,43.41,43.62,43.41,43.55,81300.0,29.7122,29.8559,29.7122,29.808,81300.0
2005-11-10 12:10:00,43.55,43.56,43.43,43.43,43900.0,29.808,29.8148,29.7258,29.7258,43900.0
2005-11-10 12:20:00,43.43,43.55,43.32,43.49,65100.0,29.7258,29.808,29.6506,29.7669,65100.0
2005-11-10 12:30:00,43.48,43.6,43.48,43.56,47700.0,29.7601,29.8422,29.7601,29.8148,47700.0
2005-11-10 12:40:00,43.58,43.66,43.56,43.65,44800.0,29.8285,29.8833,29.8148,29.8764,44800.0
2005-11-10 12:50:00,43.64,43.64,43.53,43.58,47400.0,29.8696,29.8696,29.7943,29.8285,47400.0
2005-11-10 13:00:00,43.58,43.66,43.56,43.59,97100.0,29.8285,29.8833,29.8148,29.8354,97100.0
2005-11-10 13:10:00,43.59,43.7,43.59,43.69,41700.0,29.8354,29.9106,29.8354,29.9038,41700.0
2005-11-10 13:20:00,43.69,43.69,43.57,43.66,55400.0,29.9038,29.9038,29.8217,29.8833,55400.0
2005-11-10 13:30:00,43.66,43.9,43.66,43.88,52800.0,29.8833,30.0475,29.8833,30.0339,52800.0
2005-11-10 13:40:00,43.89,43.9,43.75,43.76,49400.0,30.0407,30.0475,29.9449,29.9517,49400.0
2005-11-10 13:50:00,43.77,43.93,43.72,43.8,57500.0,29.9586,30.0681,29.9243,29.9791,57500.0
2005-11-10 14:00:00,43.82,43.85,43.77,43.83,41500.0,29.9928,30.0133,29.9586,29.9996,41500.0
2005-11-10 14:10:00,43.83,43.85,43.71,43.72,40700.0,29.9996,30.0133,29.9175,29.9243,40700.0
2005-11-10 14:20:00,43.72,43.73,43.65,43.69,62900.0,29.9243,29.9312,29.8764,29.9038,62900.0
2005-11-10 14:30:00,43.7,43.74,43.63,43.64,53200.0,29.9106,29.938,29.8627,29.8696,53200.0
2005-11-10 14:40:00,43.63,43.65,43.54,43.55,162300.0,29.8627,29.8764,29.8011,29.808,162300.0
2005-11-10 14:50:00,43.57,43.63,43.57,43.6,53700.0,29.8217,29.8627,29.8217,29.8422,53700.0
2005-11-10 15:00:00,43.6,43.61,43.52,43.56,62100.0,29.8422,29.849,29.7874,29.8148,62100.0
2005-11-10 15:10:00,43.56,43.62,43.55,43.6,59600.0,29.8148,29.8559,29.808,29.8422,59600.0
2005-11-10 15:20:00,43.61,43.68,43.56,43.59,69800.0,29.849,29.897,29.8148,29.8354,69800.0
2005-11-10 15:30:00,43.59,43.65,43.47,43.51,138100.0,29.8354,29.8764,29.7532,29.7806,138100.0
2005-11-10 15:40:00,43.52,43.53,43.4,43.47,171600.0,29.7874,29.7943,29.7053,29.7532,171600.0
2005-11-10 15:50:00,43.46,43.5,43.41,43.44,212400.0,29.7464,29.7738,29.7122,29.7327,212400.0
2005-11-11 09:30:00,43.7,43.7,43.5,43.54,115400.0,29.9106,29.9106,29.7738,29.8011,115400.0
2005-11-11 09:40:00,43.54,43.61,43.23,43.35,102700.0,29.8011,29.849,29.589,29.6711,102700.0
2005-11-11 09:50:00,43.35,43.45,43.15,43.16,95400.0,29.6711,29.7395,29.5342,29.541,95400.0
2005-11-11 10:00:00,43.16,43.29,43.16,43.28,108200.0,29.541,29.63,29.541,29.6232,108200.0
2005-11-11 10:10:00,43.27,43.45,43.27,43.36,104900.0,29.6163,29.7395,29.6163,29.6779,104900.0
2005-11-11 10:20:00,43.35,43.39,43.25,43.27,44800.0,29.6711,29.6985,29.6026,29.6163,44800.0
2005-11-11 10:30:00,43.28,43.32,43.22,43.26,42800.0,29.6232,29.6506,29.5821,29.6095,42800.0
2005-11-11 10:40:00,43.25,43.26,43.16,43.2,73400.0,29.6026,29.6095,29.541,29.5684,73400.0
2005-11-11 10:50:00,43.2,43.32,43.2,43.31,85700.0,29.5684,29.6506,29.5684,29.6437,85700.0
2005-11-11 11:00:00,43.31,43.34,43.29,43.3,48600.0,29.6437,29.6642,29.63,29.6369,48600.0
2005-11-11 11:10:00,43.3,43.45,43.28,43.33,86200.0,29.6369,29.7395,29.6232,29.6574,86200.0
2005-11-11 11:20:00,43.33,43.5,43.33,43.45,241900.0,29.6574,29.7738,29.6574,29.7395,241900.0
2005-11-11 11:30:00,43.46,43.5,43.38,43.5,55400.0,29.7464,29.7738,29.6916,29.7738,55400.0
2005-11-11 11:40:00,43.49,43.69,43.48,43.68,107600.0,29.7669,29.9038,29.7601,29.897,107600.0
2005-11-11 11:50:00,43.65,43.68,43.56,43.59,47500.0,29.8764,29.897,29.8148,29.8354,47500.0
2005-11-11 12:00:00,43.59,43.6,43.57,43.59,33900.0,29.8354,29.8422,29.8217,29.8354,33900.0
2005-11-11 12:10:00,43.59,43.65,43.55,43.64,65400.0,29.8354,29.8764,29.808,29.8696,65400.0
2005-11-11 12:20:00,43.65,43.8,43.64,43.69,54600.0,29.8764,29.9791,29.8696,29.9038,54600.0
2005-11-11 12:30:00,43.7,43.75,43.68,43.73,55400.0,29.9106,29.9449,29.897,29.9312,55400.0
2005-11-11 12:40:00,43.73,43.81,43.68,43.76,68400.0,29.9312,29.9859,29.897,29.9517,68400.0
2005-11-11 12:50:00,43.77,43.82,43.74,43.8,90000.0,29.9586,29.9928,29.938,29.9791,90000.0
2005-11-11 13:00:00,43.8,43.86,43.75,43.84,92400.0,29.9791,30.0202,29.9449,30.0065,92400.0
2005-11-11 13:10:00,43.84,43.86,43.77,43.83,75500.0,30.0065,30.0202,29.9586,29.9996,75500.0
2005-11-11 13:20:00,43.83,43.94,43.77,43.9,55800.0,29.9996,30.0749,29.9586,30.0475,55800.0
2005-11-11 13:30:00,43.9,43.92,43.8,43.92,61100.0,30.0475,30.0612,29.9791,30.0612,61100.0
2005-11-11 13:40:00,43.9,44.1,43.9,44.02,98200.0,30.0475,30.1844,30.0475,30.1297,98200.0
2005-11-11 13:50:00,44.02,44.19,44.01,44.1,78700.0,30.1297,30.246,30.1228,30.1844,78700.0
2005-11-11 14:00:00,44.1,44.25,44.1,44.23,79800.0,30.1844,30.2871,30.1844,30.2734,79800.0
2005-11-11 14:10:00,44.24,44.24,44.1,44.1,71400.0,30.2803,30.2803,30.1844,30.1844,71400.0
2005-11-11 14:20:00,44.1,44.14,44.09,44.13,67500.0,30.1844,30.2118,30.1776,30.205,67500.0
2005-11-11 14:30:00,44.13,44.13,44.06,44.06,44600.0,30.205,30.205,30.1571,30.1571,44600.0
2005-11-11 14:40:00,44.07,44.07,43.93,44.03,97200.0,30.1639,30.1639,30.0681,30.1365,97200.0
2005-11-11 14:50:00,44.04,44.13,44.03,44.1,87500.0,30.1434,30.205,30.1365,30.1844,87500.0
2005-11-11 15:00:00,44.1,44.15,44.08,44.14,90200.0,30.1844,30.2187,30.1707,30.2118,90200.0
2005-11-11 15:10:00,44.14,44.18,44.11,44.18,55600.0,30.2118,30.2392,30.1913,30.2392,55600.0
2005-11-11 15:20:00,44.19,44.21,44.12,44.13,48800.0,30.246,30.2597,30.1981,30.205,48800.0
2005-11-11 15:30:00,44.12,44.24,44.12,44.24,75100.0,30.1981,30.2803,30.1981,30.2803,75100.0
2005-11-11 15:40:00,44.23,44.35,44.23,44.28,210600.0,30.2734,30.3555,30.2734,30.3076,210600.0
2005-11-11 15:50:00,44.28,44.29,44.15,44.26,362000.0,30.3076,30.3145,30.2187,30.2939,362000.0
2005-11-14 09:30:00,44.14,44.15,44.0,44.0,188500.0,30.2118,30.2187,30.116,30.116,188500.0
2005-11-14 09:40:00,44.01,44.23,44.0,44.07,220800.0,30.1228,30.2734,30.116,30.1639,220800.0
2005-11-14 09:50:00,44.09,44.13,43.92,43.99,112600.0,30.1776,30.205,30.0612,30.1091,112600.0
2005-11-14 10:00:00,43.96,44.12,43.87,44.11,117200.0,30.0886,30.1981,30.027,30.1913,117200.0
2005-11-14 10:10:00,44.11,44.11,43.87,43.98,100300.0,30.1913,30.1913,30.027,30.1023,100300.0
2005-11-14 10:20:00,43.98,44.04,43.91,44.02,116900.0,30.1023,30.1434,30.0544,30.1297,116900.0
2005-11-14 10:30:00,44.01,44.02,43.91,43.91,101500.0,30.1228,30.1297,30.0544,30.0544,101500.0
2005-11-14 10:40:00,43.91,44.03,43.89,44.02,112200.0,30.0544,30.1365,30.0407,30.1297,112200.0
2005-11-14 10:50:00,44.04,44.1,43.93,43.98,57700.0,30.1434,30.1844,30.0681,30.1023,57700.0
2005-11-14 11:00:00,43.98,44.19,43.93,44.04,112300.0,30.1023,30.246,30.0681,30.1434,112300.0
2005-11-14 11:10:00,44.05,44.32,44.03,44.26,153500.0,30.1502,30.335,30.1365,30.2939,153500.0
2005-11-14 11:20:00,44.3,44.3,44.09,44.12,123100.0,30.3213,30.3213,30.1776,30.1981,123100.0
2005-11-14 11:30:00,44.1,44.19,43.95,43.99,144400.0,30.1844,30.246,30.0818,30.1091,144400.0
2005-11-14 11:40:00,43.99,44.0,43.76,43.76,158300.0,30.1091,30.116,29.9517,29.9517,158300.0
2005-11-14 11:50:00,43.77,43.85,43.72,43.85,216500.0,29.9586,30.0133,29.9243,30.0133,216500.0
2005-11-14 12:00:00,43.84,43.96,43.83,43.89,87500.0,30.0065,30.0886,29.9996,30.0407,87500.0
2005-11-14 12:10:00,43.86,44.0,43.86,44.0,77200.0,30.0202,30.116,30.0202,30.116,77200.0
2005-11-14 12:20:00,44.0,44.03,43.98,44.02,39200.0,30.116,30.1365,30.1023,30.1297,39200.0
2005-11-14 12:30:00,44.01,44.01,43.95,44.01,48700.0,30.1228,30.1228,30.0818,30.1228,48700.0
2005-11-14 12:40:00,44.0,44.03,43.92,44.0,31500.0,30.116,30.1365,30.0612,30.116,31500.0
2005-11-14 12:50:00,44.0,44.0,43.9,43.91,27800.0,30.116,30.116,30.0475,30.0544,27800.0
2005-11-14 13:00:00,43.91,43.94,43.88,43.9,32000.0,30.0544,30.0749,30.0339,30.0475,32000.0
2005-11-14 13:10:00,43.9,44.06,43.89,43.96,34700.0,30.0475,30.1571,30.0407,30.0886,34700.0
2005-11-14 13:20:00,43.98,43.99,43.92,43.99,29500.0,30.1023,30.1091,30.0612,30.1091,29500.0
2005-11-14 13:30:00,43.99,44.0,43.93,43.97,33600.0,30.1091,30.116,30.0681,30.0955,33600.0
2005-11-14 13:40:00,43.97,44.01,43.93,43.97,38900.0,30.0955,30.1228,30.0681,30.0955,38900.0
2005-11-14 13:50:00,43.97,44.02,43.93,43.99,29900.0,30.0955,30.1297,30.0681,30.1091,29900.0
2005-11-14 14:00:00,44.0,44.04,43.97,44.0,41000.0,30.116,30.1434,30.0955,30.116,41000.0
2005-11-14 14:10:00,43.98,44.01,43.95,43.98,45900.0,30.1023,30.1228,30.0818,30.1023,45900.0
2005-11-14 14:20:00,43.99,44.03,43.98,44.03,28700.0,30.1091,30.1365,30.1023,30.1365,28700.0
2005-11-14 14:30:00,44.03,44.05,43.96,44.0,64800.0,30.1365,30.1502,30.0886,30.116,64800.0
2005-11-14 14:40:00,44.0,44.0,43.95,43.96,43300.0,30.116,30.116,30.0818,30.0886,43300.0
2005-11-14 14:50:00,43.95,43.96,43.84,43.84,115900.0,30.0818,30.0886,30.0065,30.0065,115900.0
2005-11-14 15:00:00,43.84,43.87,43.77,43.77,80400.0,30.0065,30.027,29.9586,29.9586,80400.0
2005-11-14 15:10:00,43.77,43.77,43.66,43.74,67400.0,29.9586,29.9586,29.8833,29.938,67400.0
2005-11-14 15:20:00,43.74,43.85,43.71,43.83,74600.0,29.938,30.0133,29.9175,29.9996,74600.0
2005-11-14 15:30:00,43.82,43.89,43.78,43.83,117700.0,29.9928,30.0407,29.9654,29.9996,117700.0
2005-11-14 15:40:00,43.83,43.84,43.69,43.69,169000.0,29.9996,30.0065,29.9038,29.9038,169000.0
2005-11-14 15:50:00,43.7,43.74,43.62,43.72,291800.0,29.9106,29.938,29.8559,29.9243,291800.0
2005-11-15 09:30:00,43.9,44.0,43.84,44.0,174300.0,30.0475,30.116,30.0065,30.116,174300.0
2005-11-15 09:40:00,43.99,44.18,43.96,44.06,181600.0,30.1091,30.2392,30.0886,30.1571,181600.0
2005-11-15 09:50:00,44.04,44.07,43.86,43.93,132100.0,30.1434,30.1639,30.0202,30.0681,132100.0
2005-11-15 10:00:00,43.92,43.99,43.87,43.88,161700.0,30.0612,30.1091,30.027,30.0339,161700.0
2005-11-15 10:10:00,43.89,43.97,43.84,43.9,89600.0,30.0407,30.0955,30.0065,30.0475,89600.0
2005-11-15 10:20:00,43.92,44.06,43.86,43.9,113900.0,30.0612,30.1571,30.0202,30.0475,113900.0
2005-11-15 10:30:00,43.89,44.02,43.79,43.87,111100.0,30.0407,30.1297,29.9722,30.027,111100.0
2005-11-15 10:40:00,43.86,43.93,43.8,43.84,69000.0,30.0202,30.0681,29.9791,30.0065,69000.0
2005-11-15 10:50:00,43.84,43.9,43.81,43.84,82600.0,30.0065,30.0475,29.9859,30.0065,82600.0
2005-11-15 11:00:00,43.84,43.86,43.62,43.83,101400.0,30.0065,30.0202,29.8559,29.9996,101400.0
2005-11-15 11:10:00,43.81,43.86,43.74,43.75,47500.0,29.9859,30.0202,29.938,29.9449,47500.0
2005-11-15 11:20:00,43.75,43.82,43.74,43.81,50700.0,29.9449,29.9928,29.938,29.9859,50700.0
2005-11-15 11:30:00,43.81,43.88,43.79,43.82,68400.0,29.9859,30.0339,29.9722,29.9928,68400.0
2005-11-15 11:40:00,43.82,43.86,43.73,43.73,74400.0,29.9928,30.0202,29.9312,29.9312,74400.0
2005-11-15 11:50:00,43.71,43.82,43.67,43.78,70200.0,29.9175,29.9928,29.8901,29.9654,70200.0
2005-11-15 12:00:00,43.78,43.88,43.77,43.8,67800.0,29.9654,30.0339,29.9586,29.9791,67800.0
2005-11-15 12:10:00,43.8,43.83,43.78,43.79,25300.0,29.9791,29.9996,29.9654,29.9722,25300.0
2005-11-15 12:20:00,43.79,43.8,43.74,43.76,54000.0,29.9722,29.9791,29.938,29.9517,54000.0
2005-11-15 12:30:00,43.75,43.79,43.73,43.78,44300.0,29.9449,29.9722,29.9312,29.9654,44300.0
2005-11-15 12:40:00,43.78,43.79,43.75,43.76,26500.0,29.9654,29.9722,29.9449,29.9517,26500.0
2005-11-15 12:50:00,43.76,43.8,43.75,43.8,28200.0,29.9517,29.9791,29.9449,29.9791,28200.0
2005-11-15 13:00:00,43.8,43.8,43.76,43.76,37400.0,29.9791,29.9791,29.9517,29.9517,37400.0
2005-11-15 13:10:00,43.76,43.81,43.75,43.76,37100.0,29.9517,29.9859,29.9449,29.9517,37100.0
2005-11-15 13:20:00,43.76,43.85,43.76,43.79,40600.0,29.9517,30.0133,29.9517,29.9722,40600.0
2005-11-15 13:30:00,43.79,43.79,43.59,43.6,41300.0,29.9722,29.9722,29.8354,29.8422,41300.0
2005-11-15 13:40:00,43.59,43.6,43.48,43.54,91700.0,29.8354,29.8422,29.7601,29.8011,91700.0
2005-11-15 13:50:00,43.53,43.57,43.42,43.43,57200.0,29.7943,29.8217,29.719,29.7258,57200.0
2005-11-15 14:00:00,43.42,43.43,43.33,43.36,57500.0,29.719,29.7258,29.6574,29.6779,57500.0
2005-11-15 14:10:00,43.35,43.46,43.32,43.35,96600.0,29.6711,29.7464,29.6506,29.6711,96600.0
2005-11-15 14:20:00,43.36,43.4,43.28,43.28,82500.0,29.6779,29.7053,29.6232,29.6232,82500.0
2005-11-15 14:30:00,43.29,43.38,43.25,43.37,40700.0,29.63,29.6916,29.6026,29.6848,40700.0
2005-11-15 14:40:00,43.37,43.45,43.29,43.35,57100.0,29.6848,29.7395,29.63,29.6711,57100.0
2005-11-15 14:50:00,43.34,43.35,43.07,43.09,87100.0,29.6642,29.6711,29.4794,29.4931,87100.0
2005-11-15 15:00:00,43.09,43.24,43.02,43.17,185000.0,29.4931,29.5958,29.4452,29.5479,185000.0
2005-11-15 15:10:00,43.17,43.2,43.14,43.16,46600.0,29.5479,29.5684,29.5274,29.541,46600.0
2005-11-15 15:20:00,43.16,43.25,43.1,43.17,96500.0,29.541,29.6026,29.5,29.5479,96500.0
2005-11-15 15:30:00,43.17,43.19,43.09,43.1,143900.0,29.5479,29.5616,29.4931,29.5,143900.0
2005-11-15 15:40:00,43.1,43.12,42.97,43.12,223500.0,29.5,29.5137,29.411,29.5137,223500.0
2005-11-15 15:50:00,43.11,43.14,43.04,43.08,268200.0,29.5068,29.5274,29.4589,29.4863,268200.0
2005-11-16 09:30:00,44.08,44.64,44.08,44.46,557100.0,30.1707,30.554,30.1707,30.4308,557100.0
2005-11-16 09:40:00,44.5,44.6,44.28,44.49,343400.0,30.4582,30.5267,30.3076,30.4514,343400.0
2005-11-16 09:50:00,44.47,44.74,44.45,44.72,339100.0,30.4377,30.6225,30.424,30.6088,339100.0
2005-11-16 10:00:00,44.73,45.0,44.68,44.98,416900.0,30.6156,30.8004,30.5814,30.7868,416900.0
2005-11-16 10:10:00,45.0,45.06,44.81,44.92,561700.0,30.8004,30.8415,30.6704,30.7457,561700.0
2005-11-16 10:20:00,44.92,44.94,44.81,44.93,227300.0,30.7457,30.7594,30.6704,30.7525,227300.0
2005-11-16 10:30:00,44.93,45.03,44.86,44.87,374200.0,30.7525,30.821,30.7046,30.7115,374200.0
2005-11-16 10:40:00,44.85,44.94,44.81,44.82,200200.0,30.6978,30.7594,30.6704,30.6772,200200.0
2005-11-16 10:50:00,44.8,44.88,44.62,44.83,272600.0,30.6635,30.7183,30.5403,30.6841,272600.0
2005-11-16 11:00:00,44.84,44.92,44.81,44.86,173400.0,30.6909,30.7457,30.6704,30.7046,173400.0
2005-11-16 11:10:00,44.85,45.15,44.83,45.11,277000.0,30.6978,30.9031,30.6841,30.8757,277000.0
2005-11-16 11:20:00,45.1,45.4,45.09,45.36,320100.0,30.8689,31.0742,30.862,31.0468,320100.0
2005-11-16 11:30:00,45.36,45.42,45.32,45.36,281300.0,31.0468,31.0879,31.0195,31.0468,281300.0
2005-11-16 11:40:00,45.36,45.47,45.21,45.23,215600.0,31.0468,31.1221,30.9442,30.9579,215600.0
2005-11-16 11:50:00,45.23,45.27,45.03,45.03,209600.0,30.9579,30.9852,30.821,30.821,209600.0
2005-11-16 12:00:00,45.02,45.04,44.92,45.02,179600.0,30.8141,30.8278,30.7457,30.8141,179600.0
2005-11-16 12:10:00,44.99,45.03,44.93,45.0,95300.0,30.7936,30.821,30.7525,30.8004,95300.0
2005-11-16 12:20:00,44.98,45.04,44.8,44.92,110800.0,30.7868,30.8278,30.6635,30.7457,110800.0
2005-11-16 12:30:00,44.92,44.93,44.62,44.71,165000.0,30.7457,30.7525,30.5403,30.6019,165000.0
2005-11-16 12:40:00,44.71,44.77,44.65,44.77,122300.0,30.6019,30.643,30.5609,30.643,122300.0
2005-11-16 12:50:00,44.78,44.9,44.7,44.9,164900.0,30.6499,30.732,30.5951,30.732,164900.0
2005-11-16 13:00:00,44.9,44.92,44.74,44.85,303900.0,30.732,30.7457,30.6225,30.6978,303900.0
2005-11-16 13:10:00,44.85,45.05,44.84,45.05,199400.0,30.6978,30.8347,30.6909,30.8347,199400.0
2005-11-16 13:20:00,45.07,45.25,45.04,45.23,202100.0,30.8484,30.9716,30.8278,30.9579,202100.0
2005-11-16 13:30:00,45.23,45.29,45.19,45.21,165500.0,30.9579,30.9989,30.9305,30.9442,165500.0
2005-11-16 13:40:00,45.21,45.21,45.04,45.15,112100.0,30.9442,30.9442,30.8278,30.9031,112100.0
2005-11-16 13:50:00,45.15,45.25,45.1,45.25,170600.0,30.9031,30.9716,30.8689,30.9716,170600.0
2005-11-16 14:00:00,45.25,45.46,45.24,45.44,227800.0,30.9716,31.1153,30.9647,31.1016,227800.0
2005-11-16 14:10:00,45.44,45.62,45.43,45.62,240000.0,31.1016,31.2248,31.0948,31.2248,240000.0
2005-11-16 14:20:00,45.62,45.65,45.4,45.62,296800.0,31.2248,31.2453,31.0742,31.2248,296800.0
2005-11-16 14:30:00,45.62,45.7,45.53,45.64,242700.0,31.2248,31.2796,31.1632,31.2385,242700.0
2005-11-16 14:40:00,45.63,45.7,45.61,45.65,285600.0,31.2316,31.2796,31.218,31.2453,285600.0
2005-11-16 14:50:00,45.65,45.8,45.65,45.75,291700.0,31.2453,31.348,31.2453,31.3138,291700.0
2005-11-16 15:00:00,45.75,45.75,45.69,45.71,261100.0,31.3138,31.3138,31.2727,31.2864,261100.0
2005-11-16 15:10:00,45.72,45.84,45.64,45.81,209300.0,31.2932,31.3754,31.2385,31.3548,209300.0
2005-11-16 15:20:00,45.81,45.88,45.79,45.88,300400.0,31.3548,31.4028,31.3412,31.4028,300400.0
2005-11-16 15:30:00,45.86,45.94,45.82,45.88,387000.0,31.3891,31.4438,31.3617,31.4028,387000.0
2005-11-16 15:40:00,45.88,46.07,45.87,46.06,806500.0,31.4028,31.5328,31.3959,31.526,806500.0
2005-11-16 15:50:00,46.07,46.1,45.98,46.06,542900.0,31.5328,31.5533,31.4712,31.526,542900.0
2005-11-17 09:30:00,46.85,46.9,46.56,46.87,661200.0,32.0667,32.1009,31.8682,32.0804,661200.0
2005-11-17 09:40:00,46.86,47.11,46.85,47.08,619700.0,32.0735,32.2446,32.0667,32.2241,619700.0
2005-11-17 09:50:00,47.09,47.09,46.98,46.99,419500.0,32.2309,32.2309,32.1557,32.1625,419500.0
2005-11-17 10:00:00,47.0,47.09,46.81,46.81,423900.0,32.1693,32.2309,32.0393,32.0393,423900.0
2005-11-17 10:10:00,46.81,47.0,46.74,47.0,393600.0,32.0393,32.1693,31.9914,32.1693,393600.0
2005-11-17 10:20:00,47.0,47.05,46.85,46.87,358500.0,32.1693,32.2036,32.0667,32.0804,358500.0
2005-11-17 10:30:00,46.87,46.99,46.87,46.99,131300.0,32.0804,32.1625,32.0804,32.1625,131300.0
2005-11-17 10:40:00,46.99,47.12,46.78,46.8,239300.0,32.1625,32.2515,32.0188,32.0325,239300.0
2005-11-17 10:50:00,46.8,46.9,46.6,46.67,297600.0,32.0325,32.1009,31.8956,31.9435,297600.0
2005-11-17 11:00:00,46.66,46.8,46.6,46.63,259400.0,31.9366,32.0325,31.8956,31.9161,259400.0
2005-11-17 11:10:00,46.63,46.69,46.55,46.6,198500.0,31.9161,31.9572,31.8613,31.8956,198500.0
2005-11-17 11:20:00,46.61,46.61,46.33,46.47,194500.0,31.9024,31.9024,31.7108,31.8066,194500.0
2005-11-17 11:30:00,46.48,46.62,46.35,46.57,171500.0,31.8134,31.9093,31.7245,31.875,171500.0
2005-11-17 11:40:00,46.57,46.62,46.5,46.58,140400.0,31.875,31.9093,31.8271,31.8819,140400.0
2005-11-17 11:50:00,46.6,46.76,46.57,46.75,159500.0,31.8956,32.0051,31.875,31.9982,159500.0
2005-11-17 12:00:00,46.75,46.78,46.65,46.71,172400.0,31.9982,32.0188,31.9298,31.9709,172400.0
2005-11-17 12:10:00,46.7,46.74,46.65,46.67,69600.0,31.964,31.9914,31.9298,31.9435,69600.0
2005-11-17 12:20:00,46.67,46.68,46.48,46.52,98800.0,31.9435,31.9503,31.8134,31.8408,98800.0
2005-11-17 12:30:00,46.52,46.59,46.51,46.52,85900.0,31.8408,31.8887,31.834,31.8408,85900.0
2005-11-17 12:40:00,46.53,46.62,46.49,46.62,89700.0,31.8477,31.9093,31.8203,31.9093,89700.0
2005-11-17 12:50:00,46.62,46.8,46.58,46.8,135200.0,31.9093,32.0325,31.8819,32.0325,135200.0
2005-11-17 13:00:00,46.8,46.86,46.71,46.76,121500.0,32.0325,32.0735,31.9709,32.0051,121500.0
2005-11-17 13:10:00,46.76,46.95,46.74,46.93,115900.0,32.0051,32.1351,31.9914,32.1214,115900.0
2005-11-17 13:20:00,46.92,47.01,46.88,46.89,126700.0,32.1146,32.1762,32.0872,32.0941,126700.0
2005-11-17 13:30:00,46.89,46.94,46.85,46.91,47500.0,32.0941,32.1283,32.0667,32.1077,47500.0
2005-11-17 13:40:00,46.9,46.93,46.87,46.92,36300.0,32.1009,32.1214,32.0804,32.1146,36300.0
2005-11-17 13:50:00,46.91,46.99,46.91,46.94,101200.0,32.1077,32.1625,32.1077,32.1283,101200.0
2005-11-17 14:00:00,46.93,46.93,46.86,46.87,80200.0,32.1214,32.1214,32.0735,32.0804,80200.0
2005-11-17 14:10:00,46.87,46.9,46.8,46.81,93500.0,32.0804,32.1009,32.0325,32.0393,93500.0
2005-11-17 14:20:00,46.82,46.9,46.82,46.9,131700.0,32.0461,32.1009,32.0461,32.1009,131700.0
2005-11-17 14:30:00,46.89,46.93,46.8,46.84,104500.0,32.0941,32.1214,32.0325,32.0598,104500.0
2005-11-17 14:40:00,46.83,46.85,46.62,46.66,98200.0,32.053,32.0667,31.9093,31.9366,98200.0
2005-11-17 14:50:00,46.66,46.75,46.53,46.69,153100.0,31.9366,31.9982,31.8477,31.9572,153100.0
2005-11-17 15:00:00,46.68,46.76,46.57,46.61,134900.0,31.9503,32.0051,31.875,31.9024,134900.0
2005-11-17 15:10:00,46.61,46.74,46.56,46.74,137700.0,31.9024,31.9914,31.8682,31.9914,137700.0
2005-11-17 15:20:00,46.74,46.86,46.73,46.78,134600.0,31.9914,32.0735,31.9845,32.0188,134600.0
2005-11-17 15:30:00,46.8,46.85,46.78,46.81,109000.0,32.0325,32.0667,32.0188,32.0393,109000.0
2005-11-17 15:40:00,46.8,46.9,46.8,46.88,298900.0,32.0325,32.1009,32.0325,32.0872,298900.0
2005-11-17 15:50:00,46.88,46.89,46.82,46.86,271600.0,32.0872,32.0941,32.0461,32.0735,271600.0
2005-11-18 09:30:00,47.1,47.13,46.72,46.77,527000.0,32.2378,32.2583,31.9777,32.0119,527000.0
2005-11-18 09:40:00,46.78,46.85,46.42,46.53,245200.0,32.0188,32.0667,31.7724,31.8477,245200.0
2005-11-18 09:50:00,46.53,46.7,46.44,46.63,152900.0,31.8477,31.964,31.7861,31.9161,152900.0
2005-11-18 10:00:00,46.62,46.77,46.49,46.76,146400.0,31.9093,32.0119,31.8203,32.0051,146400.0
2005-11-18 10:10:00,46.76,46.79,46.63,46.74,110200.0,32.0051,32.0256,31.9161,31.9914,110200.0
2005-11-18 10:20:00,46.74,46.98,46.7,46.97,171500.0,31.9914,32.1557,31.964,32.1488,171500.0
2005-11-18 10:30:00,46.98,47.04,46.79,46.86,169800.0,32.1557,32.1967,32.0256,32.0735,169800.0
2005-11-18 10:40:00,46.86,46.91,46.68,46.7,141200.0,32.0735,32.1077,31.9503,31.964,141200.0
2005-11-18 10:50:00,46.69,46.73,46.6,46.6,89300.0,31.9572,31.9845,31.8956,31.8956,89300.0
2005-11-18 11:00:00,46.6,46.72,46.5,46.5,125000.0,31.8956,31.9777,31.8271,31.8271,125000.0
2005-11-18 11:10:00,46.5,46.61,46.46,46.46,142400.0,31.8271,31.9024,31.7997,31.7997,142400.0
2005-11-18 11:20:00,46.47,46.52,46.2,46.24,168100.0,31.8066,31.8408,31.6218,31.6492,168100.0
2005-11-18 11:30:00,46.25,46.27,46.14,46.19,155700.0,31.656,31.6697,31.5807,31.6149,155700.0
2005-11-18 11:40:00,46.18,46.19,46.07,46.1,136900.0,31.6081,31.6149,31.5328,31.5533,136900.0
2005-11-18 11:50:00,46.11,46.16,46.06,46.06,113500.0,31.5602,31.5944,31.526,31.526,113500.0
2005-11-18 12:00:00,46.05,46.11,45.84,45.96,195700.0,31.5191,31.5602,31.3754,31.4575,195700.0
2005-11-18 12:10:00,45.97,46.1,45.92,46.1,85700.0,31.4644,31.5533,31.4301,31.5533,85700.0
2005-11-18 12:20:00,46.1,46.16,46.08,46.08,65900.0,31.5533,31.5944,31.5396,31.5396,65900.0
2005-11-18 12:30:00,46.08,46.16,46.0,46.05,65000.0,31.5396,31.5944,31.4849,31.5191,65000.0
2005-11-18 12:40:00,46.05,46.14,46.0,46.11,42000.0,31.5191,31.5807,31.4849,31.5602,42000.0
2005-11-18 12:50:00,46.12,46.18,46.03,46.05,87400.0,31.567,31.6081,31.5054,31.5191,87400.0
2005-11-18 13:00:00,46.05,46.08,46.0,46.06,44300.0,31.5191,31.5396,31.4849,31.526,44300.0
2005-11-18 13:10:00,46.06,46.17,46.04,46.12,72300.0,31.526,31.6013,31.5123,31.567,72300.0
2005-11-18 13:20:00,46.12,46.14,46.09,46.13,85900.0,31.567,31.5807,31.5465,31.5739,85900.0
2005-11-18 13:30:00,46.12,46.18,46.07,46.13,71600.0,31.567,31.6081,31.5328,31.5739,71600.0
2005-11-18 13:40:00,46.13,46.18,46.11,46.16,56700.0,31.5739,31.6081,31.5602,31.5944,56700.0
2005-11-18 13:50:00,46.15,46.17,46.13,46.14,46000.0,31.5876,31.6013,31.5739,31.5807,46000.0
2005-11-18 14:00:00,46.14,46.19,46.11,46.17,47200.0,31.5807,31.6149,31.5602,31.6013,47200.0
2005-11-18 14:10:00,46.17,46.17,46.11,46.11,60800.0,31.6013,31.6013,31.5602,31.5602,60800.0
2005-11-18 14:20:00,46.11,46.16,46.11,46.15,45700.0,31.5602,31.5944,31.5602,31.5876,45700.0
2005-11-18 14:30:00,46.14,46.15,46.07,46.07,49400.0,31.5807,31.5876,31.5328,31.5328,49400.0
2005-11-18 14:40:00,46.08,46.16,46.02,46.15,62700.0,31.5396,31.5944,31.4986,31.5876,62700.0
2005-11-18 14:50:00,46.13,46.19,46.12,46.17,69600.0,31.5739,31.6149,31.567,31.6013,69600.0
2005-11-18 15:00:00,46.17,46.2,46.13,46.18,79200.0,31.6013,31.6218,31.5739,31.6081,79200.0
2005-11-18 15:10:00,46.18,46.29,46.17,46.24,145200.0,31.6081,31.6834,31.6013,31.6492,145200.0
2005-11-18 15:20:00,46.23,46.3,46.19,46.23,89300.0,31.6423,31.6902,31.6149,31.6423,89300.0
2005-11-18 15:30:00,46.24,46.28,46.18,46.28,128500.0,31.6492,31.6765,31.6081,31.6765,128500.0
2005-11-18 15:40:00,46.28,46.4,46.24,46.39,158900.0,31.6765,31.7587,31.6492,31.7518,158900.0
2005-11-18 15:50:00,46.39,46.44,46.33,46.34,349400.0,31.7518,31.7861,31.7108,31.7176,349400.0
2005-11-21 09:30:00,46.9,47.27,46.87,47.27,311400.0,32.1009,32.3542,32.0804,32.3542,311400.0
2005-11-21 09:40:00,47.26,47.31,47.01,47.1,271200.0,32.3473,32.3815,32.1762,32.2378,271200.0
2005-11-21 09:50:00,47.1,47.4,47.05,47.35,251000.0,32.2378,32.4431,32.2036,32.4089,251000.0
2005-11-21 10:00:00,47.38,47.44,47.13,47.14,351900.0,32.4294,32.4705,32.2583,32.2652,351900.0
2005-11-21 10:10:00,47.11,47.17,46.94,46.97,279200.0,32.2446,32.2857,32.1283,32.1488,279200.0
2005-11-21 10:20:00,46.95,47.06,46.9,46.92,193100.0,32.1351,32.2104,32.1009,32.1146,193100.0
2005-11-21 10:30:00,46.93,47.03,46.87,46.93,140500.0,32.1214,32.1899,32.0804,32.1214,140500.0
2005-11-21 10:40:00,46.92,46.92,46.85,46.89,96400.0,32.1146,32.1146,32.0667,32.0941,96400.0
2005-11-21 10:50:00,46.88,46.93,46.76,46.88,125800.0,32.0872,32.1214,32.0051,32.0872,125800.0
2005-11-21 11:00:00,46.89,46.89,46.64,46.65,106400.0,32.0941,32.0941,31.9229,31.9298,106400.0
2005-11-21 11:10:00,46.65,46.66,46.5,46.51,154500.0,31.9298,31.9366,31.8271,31.834,154500.0
2005-11-21 11:20:00,46.51,46.58,46.45,46.56,129600.0,31.834,31.8819,31.7929,31.8682,129600.0
2005-11-21 11:30:00,46.55,46.68,46.54,46.66,163400.0,31.8613,31.9503,31.8545,31.9366,163400.0
2005-11-21 11:40:00,46.66,46.74,46.6,46.74,111700.0,31.9366,31.9914,31.8956,31.9914,111700.0
2005-11-21 11:50:00,46.75,46.98,46.72,46.98,145500.0,31.9982,32.1557,31.9777,32.1557,145500.0
2005-11-21 12:00:00,46.93,46.94,46.81,46.87,151400.0,32.1214,32.1283,32.0393,32.0804,151400.0
2005-11-21 12:10:00,46.87,46.89,46.7,46.72,59600.0,32.0804,32.0941,31.964,31.9777,59600.0
2005-11-21 12:20:00,46.75,46.75,46.67,46.67,70400.0,31.9982,31.9982,31.9435,31.9435,70400.0
2005-11-21 12:30:00,46.7,46.8,46.68,46.77,61300.0,31.964,32.0325,31.9503,32.0119,61300.0
2005-11-21 12:40:00,46.77,46.78,46.57,46.6,89000.0,32.0119,32.0188,31.875,31.8956,89000.0
2005-11-21 12:50:00,46.6,46.67,46.52,46.54,92600.0,31.8956,31.9435,31.8408,31.8545,92600.0
2005-11-21 13:00:00,46.54,46.7,46.53,46.65,65100.0,31.8545,31.964,31.8477,31.9298,65100.0
2005-11-21 13:10:00,46.67,46.73,46.66,46.72,42200.0,31.9435,31.9845,31.9366,31.9777,42200.0
2005-11-21 13:20:00,46.71,46.77,46.66,46.77,75700.0,31.9709,32.0119,31.9366,32.0119,75700.0
2005-11-21 13:30:00,46.78,46.82,46.76,46.81,64400.0,32.0188,32.0461,32.0051,32.0393,64400.0
2005-11-21 13:40:00,46.81,46.82,46.71,46.72,39100.0,32.0393,32.0461,31.9709,31.9777,39100.0
2005-11-21 13:50:00,46.74,46.81,46.71,46.76,51900.0,31.9914,32.0393,31.9709,32.0051,51900.0
2005-11-21 14:00:00,46.76,46.79,46.68,46.68,37300.0,32.0051,32.0256,31.9503,31.9503,37300.0
2005-11-21 14:10:00,46.69,46.78,46.68,46.77,78200.0,31.9572,32.0188,31.9503,32.0119,78200.0
2005-11-21 14:20:00,46.76,46.87,46.76,46.82,71700.0,32.0051,32.0804,32.0051,32.0461,71700.0
2005-11-21 14:30:00,46.84,46.87,46.82,46.83,65800.0,32.0598,32.0804,32.0461,32.053,65800.0
2005-11-21 14:40:00,46.84,46.92,46.81,46.83,72600.0,32.0598,32.1146,32.0393,32.053,72600.0
2005-11-21 14:50:00,46.84,46.85,46.75,46.75,51900.0,32.0598,32.0667,31.9982,31.9982,51900.0
2005-11-21 15:00:00,46.76,46.95,46.76,46.94,98900.0,32.0051,32.1351,32.0051,32.1283,98900.0
2005-11-21 15:10:00,46.95,47.0,46.91,46.94,147100.0,32.1351,32.1693,32.1077,32.1283,147100.0
2005-11-21 15:20:00,46.94,46.98,46.89,46.96,117500.0,32.1283,32.1557,32.0941,32.142,117500.0
2005-11-21 15:30:00,46.96,47.15,46.91,47.1,145700.0,32.142,32.272,32.1077,32.2378,145700.0
2005-11-21 15:40:00,47.1,47.22,47.1,47.12,244300.0,32.2378,32.3199,32.2378,32.2515,244300.0
2005-11-21 15:50:00,47.12,47.22,47.11,47.2,409600.0,32.2515,32.3199,32.2446,32.3062,409600.0
2005-11-22 09:30:00,47.32,47.49,47.15,47.49,405600.0,32.3884,32.5047,32.272,32.5047,405600.0
2005-11-22 09:40:00,47.5,47.5,47.23,47.31,285300.0,32.5116,32.5116,32.3268,32.3815,285300.0
2005-11-22 09:50:00,47.29,47.45,47.28,47.42,202700.0,32.3678,32.4774,32.361,32.4568,202700.0
2005-11-22 10:00:00,47.42,47.65,47.4,47.61,330900.0,32.4568,32.6142,32.4431,32.5869,330900.0
2005-11-22 10:10:00,47.62,47.74,47.52,47.69,202100.0,32.5937,32.6758,32.5253,32.6416,202100.0
2005-11-22 10:20:00,47.68,47.68,47.39,47.55,145000.0,32.6348,32.6348,32.4363,32.5458,145000.0
2005-11-22 10:30:00,47.52,47.55,47.42,47.52,99700.0,32.5253,32.5458,32.4568,32.5253,99700.0
2005-11-22 10:40:00,47.52,47.56,47.44,47.44,96700.0,32.5253,32.5526,32.4705,32.4705,96700.0
2005-11-22 10:50:00,47.44,47.51,47.09,47.13,192400.0,32.4705,32.5184,32.2309,32.2583,192400.0
2005-11-22 11:00:00,47.12,47.16,46.86,46.99,229700.0,32.2515,32.2789,32.0735,32.1625,229700.0
2005-11-22 11:10:00,46.99,47.0,46.85,46.86,218900.0,32.1625,32.1693,32.0667,32.0735,218900.0
2005-11-22 11:20:00,46.86,46.86,46.55,46.56,500000.0,32.0735,32.0735,31.8613,31.8682,500000.0
2005-11-22 11:30:00,46.55,46.71,46.53,46.63,314500.0,31.8613,31.9709,31.8477,31.9161,314500.0
2005-11-22 11:40:00,46.63,46.83,46.61,46.76,205000.0,31.9161,32.053,31.9024,32.0051,205000.0
2005-11-22 11:50:00,46.76,46.91,46.59,46.89,129500.0,32.0051,32.1077,31.8887,32.0941,129500.0
2005-11-22 12:00:00,46.88,46.97,46.78,46.86,100000.0,32.0872,32.1488,32.0188,32.0735,100000.0
2005-11-22 12:10:00,46.84,46.88,46.81,46.82,81800.0,32.0598,32.0872,32.0393,32.0461,81800.0
2005-11-22 12:20:00,46.82,46.85,46.69,46.73,155600.0,32.0461,32.0667,31.9572,31.9845,155600.0
2005-11-22 12:30:00,46.72,46.86,46.63,46.85,95500.0,31.9777,32.0735,31.9161,32.0667,95500.0
2005-11-22 12:40:00,46.85,46.85,46.78,46.82,83800.0,32.0667,32.0667,32.0188,32.0461,83800.0
2005-11-22 12:50:00,46.82,46.95,46.8,46.93,124900.0,32.0461,32.1351,32.0325,32.1214,124900.0
2005-11-22 13:00:00,46.94,47.07,46.91,47.03,198900.0,32.1283,32.2173,32.1077,32.1899,198900.0
2005-11-22 13:10:00,47.03,47.03,46.91,46.91,100200.0,32.1899,32.1899,32.1077,32.1077,100200.0
2005-11-22 13:20:00,46.91,46.92,46.81,46.9,112100.0,32.1077,32.1146,32.0393,32.1009,112100.0
2005-11-22 13:30:00,46.89,46.92,46.84,46.87,64800.0,32.0941,32.1146,32.0598,32.0804,64800.0
2005-11-22 13:40:00,46.87,46.94,46.87,46.9,94500.0,32.0804,32.1283,32.0804,32.1009,94500.0
2005-11-22 13:50:00,46.9,46.93,46.87,46.87,45400.0,32.1009,32.1214,32.0804,32.0804,45400.0
2005-11-22 14:00:00,46.87,47.05,46.87,47.05,143800.0,32.0804,32.2036,32.0804,32.2036,143800.0
2005-11-22 14:10:00,47.05,47.1,46.95,46.96,123000.0,32.2036,32.2378,32.1351,32.142,123000.0
2005-11-22 14:20:00,46.95,47.02,46.95,46.99,106000.0,32.1351,32.183,32.1351,32.1625,106000.0
2005-11-22 14:30:00,46.98,47.01,46.89,46.94,123000.0,32.1557,32.1762,32.0941,32.1283,123000.0
2005-11-22 14:40:00,46.94,46.94,46.83,46.83,157500.0,32.1283,32.1283,32.053,32.053,157500.0
2005-11-22 14:50:00,46.84,47.0,46.83,46.99,187700.0,32.0598,32.1693,32.053,32.1625,187700.0
2005-11-22 15:00:00,46.99,47.05,46.88,46.93,128700.0,32.1625,32.2036,32.0872,32.1214,128700.0
2005-11-22 15:10:00,46.93,47.06,46.93,47.04,146900.0,32.1214,32.2104,32.1214,32.1967,146900.0
2005-11-22 15:20:00,47.04,47.2,47.03,47.19,193400.0,32.1967,32.3062,32.1899,32.2994,193400.0
2005-11-22 15:30:00,47.19,47.23,47.15,47.21,150500.0,32.2994,32.3268,32.272,32.3131,150500.0
2005-11-22 15:40:00,47.21,47.4,47.21,47.4,235100.0,32.3131,32.4431,32.3131,32.4431,235100.0
2005-11-22 15:50:00,47.4,47.4,46.75,47.22,370000.0,32.4431,32.4431,31.9982,32.3199,370000.0
2005-11-23 09:30:00,46.38,46.69,46.09,46.23,336500.0,31.745,31.9572,31.5465,31.6423,336500.0
2005-11-23 09:40:00,46.24,46.35,46.11,46.3,232500.0,31.6492,31.7245,31.5602,31.6902,232500.0
2005-11-23 09:50:00,46.28,46.35,46.2,46.3,179500.0,31.6765,31.7245,31.6218,31.6902,179500.0
2005-11-23 10:00:00,46.3,46.36,46.18,46.32,284800.0,31.6902,31.7313,31.6081,31.7039,284800.0
2005-11-23 10:10:00,46.35,46.35,46.22,46.33,205100.0,31.7245,31.7245,31.6355,31.7108,205100.0
2005-11-23 10:20:00,46.33,46.45,46.25,46.27,189300.0,31.7108,31.7929,31.656,31.6697,189300.0
2005-11-23 10:30:00,46.27,46.41,46.18,46.4,202400.0,31.6697,31.7655,31.6081,31.7587,202400.0
2005-11-23 10:40:00,46.36,46.5,46.36,46.5,88000.0,31.7313,31.8271,31.7313,31.8271,88000.0
2005-11-23 10:50:00,46.5,46.76,46.5,46.51,184900.0,31.8271,32.0051,31.8271,31.834,184900.0
2005-11-23 11:00:00,46.51,46.61,46.51,46.6,94400.0,31.834,31.9024,31.834,31.8956,94400.0
2005-11-23 11:10:00,46.6,46.63,46.48,46.48,178600.0,31.8956,31.9161,31.8134,31.8134,178600.0
2005-11-23 11:20:00,46.49,46.55,46.42,46.49,78000.0,31.8203,31.8613,31.7724,31.8203,78000.0
2005-11-23 11:30:00,46.51,46.57,46.47,46.48,46700.0,31.834,31.875,31.8066,31.8134,46700.0
2005-11-23 11:40:00,46.47,46.54,46.44,46.54,38800.0,31.8066,31.8545,31.7861,31.8545,38800.0
2005-11-23 11:50:00,46.54,46.57,46.46,46.5,34600.0,31.8545,31.875,31.7997,31.8271,34600.0
2005-11-23 12:00:00,46.5,46.52,46.4,46.49,52600.0,31.8271,31.8408,31.7587,31.8203,52600.0
2005-11-23 12:10:00,46.49,46.57,46.46,46.46,29300.0,31.8203,31.875,31.7997,31.7997,29300.0
2005-11-23 12:20:00,46.47,46.55,46.46,46.5,60300.0,31.8066,31.8613,31.7997,31.8271,60300.0
2005-11-23 12:30:00,46.49,46.59,46.49,46.51,82200.0,31.8203,31.8887,31.8203,31.834,82200.0
2005-11-23 12:40:00,46.51,46.65,46.51,46.63,55000.0,31.834,31.9298,31.834,31.9161,55000.0
2005-11-23 12:50:00,46.62,46.64,46.52,46.53,63500.0,31.9093,31.9229,31.8408,31.8477,63500.0
2005-11-23 13:00:00,46.52,46.68,46.52,46.61,148500.0,31.8408,31.9503,31.8408,31.9024,148500.0
2005-11-23 13:10:00,46.61,46.65,46.49,46.5,102800.0,31.9024,31.9298,31.8203,31.8271,102800.0
2005-11-23 13:20:00,46.51,46.61,46.5,46.61,56500.0,31.834,31.9024,31.8271,31.9024,56500.0
2005-11-23 13:30:00,46.62,46.68,46.6,46.63,51900.0,31.9093,31.9503,31.8956,31.9161,51900.0
2005-11-23 13:40:00,46.63,46.64,46.61,46.64,21900.0,31.9161,31.9229,31.9024,31.9229,21900.0
2005-11-23 13:50:00,46.63,46.75,46.63,46.74,94500.0,31.9161,31.9982,31.9161,31.9914,94500.0
2005-11-23 14:00:00,46.74,46.75,46.69,46.75,51700.0,31.9914,31.9982,31.9572,31.9982,51700.0
2005-11-23 14:10:00,46.75,46.79,46.72,46.77,49400.0,31.9982,32.0256,31.9777,32.0119,49400.0
2005-11-23 14:20:00,46.78,46.81,46.72,46.74,56600.0,32.0188,32.0393,31.9777,31.9914,56600.0
2005-11-23 14:30:00,46.74,46.74,46.65,46.68,52700.0,31.9914,31.9914,31.9298,31.9503,52700.0
2005-11-23 14:40:00,46.68,46.71,46.54,46.57,43000.0,31.9503,31.9709,31.8545,31.875,43000.0
2005-11-23 14:50:00,46.57,46.62,46.54,46.56,110200.0,31.875,31.9093,31.8545,31.8682,110200.0
2005-11-23 15:00:00,46.59,46.59,46.5,46.52,81500.0,31.8887,31.8887,31.8271,31.8408,81500.0
2005-11-23 15:10:00,46.5,46.5,46.3,46.42,131800.0,31.8271,31.8271,31.6902,31.7724,131800.0
2005-11-23 15:20:00,46.42,46.52,46.39,46.5,70100.0,31.7724,31.8408,31.7518,31.8271,70100.0
2005-11-23 15:30:00,46.51,46.54,46.37,46.4,76000.0,31.834,31.8545,31.7381,31.7587,76000.0
2005-11-23 15:40:00,46.4,46.43,46.31,46.43,139500.0,31.7587,31.7792,31.6971,31.7792,139500.0
2005-11-23 15:50:00,46.42,46.49,46.34,46.38,317200.0,31.7724,31.8203,31.7176,31.745,317200.0
2005-11-25 09:30:00,47.09,47.15,46.85,46.96,250800.0,32.2309,32.272,32.0667,32.142,250800.0
2005-11-25 09:40:00,46.96,47.11,46.91,47.02,187200.0,32.142,32.2446,32.1077,32.183,187200.0
2005-11-25 09:50:00,47.02,47.1,47.0,47.02,108300.0,32.183,32.2378,32.1693,32.183,108300.0
2005-11-25 10:00:00,47.01,47.03,46.94,47.01,100600.0,32.1762,32.1899,32.1283,32.1762,100600.0
2005-11-25 10:10:00,47.02,47.05,46.98,47.0,65900.0,32.183,32.2036,32.1557,32.1693,65900.0
2005-11-25 10:20:00,46.99,47.05,46.88,47.05,53500.0,32.1625,32.2036,32.0872,32.2036,53500.0
2005-11-25 10:30:00,47.05,47.09,47.02,47.05,74800.0,32.2036,32.2309,32.183,32.2036,74800.0
2005-11-25 10:40:00,47.04,47.08,46.99,47.04,45400.0,32.1967,32.2241,32.1625,32.1967,45400.0
2005-11-25 10:50:00,47.03,47.09,47.01,47.07,58500.0,32.1899,32.2309,32.1762,32.2173,58500.0
2005-11-25 11:00:00,47.09,47.14,47.07,47.11,57700.0,32.2309,32.2652,32.2173,32.2446,57700.0
2005-11-25 11:10:00,47.13,47.16,47.07,47.12,41900.0,32.2583,32.2789,32.2173,32.2515,41900.0
2005-11-25 11:20:00,47.13,47.14,46.98,47.0,69800.0,32.2583,32.2652,32.1557,32.1693,69800.0
2005-11-25 11:30:00,47.0,47.14,47.0,47.11,80000.0,32.1693,32.2652,32.1693,32.2446,80000.0
2005-11-25 11:40:00,47.13,47.19,47.09,47.14,31500.0,32.2583,32.2994,32.2309,32.2652,31500.0
2005-11-25 11:50:00,47.15,47.2,47.11,47.13,47000.0,32.272,32.3062,32.2446,32.2583,47000.0
2005-11-25 12:00:00,47.12,47.13,46.98,47.02,40700.0,32.2515,32.2583,32.1557,32.183,40700.0
2005-11-25 12:10:00,47.04,47.17,46.97,47.08,66100.0,32.1967,32.2857,32.1488,32.2241,66100.0
2005-11-25 12:20:00,47.15,47.19,47.08,47.16,80000.0,32.272,32.2994,32.2241,32.2789,80000.0
2005-11-25 12:30:00,47.15,47.17,47.12,47.12,55800.0,32.272,32.2857,32.2515,32.2515,55800.0
2005-11-25 12:40:00,47.12,47.13,47.06,47.08,56800.0,32.2515,32.2583,32.2104,32.2241,56800.0
2005-11-25 12:50:00,47.08,47.13,47.06,47.07,138400.0,32.2241,32.2583,32.2104,32.2173,138400.0
2005-11-25 13:00:00,47.07,47.07,47.06,47.06,766200.0,32.2173,32.2173,32.2104,32.2104,766200.0
2005-11-25 13:10:00,47.06,47.06,47.06,47.06,50000.0,32.2104,32.2104,32.2104,32.2104,50000.0
2005-11-25 13:20:00,47.06,47.06,47.06,47.06,0.0,32.2104,32.2104,32.2104,32.2104,0.0
2005-11-25 13:30:00,47.06,47.06,47.06,47.06,200.0,32.2104,32.2104,32.2104,32.2104,200.0
2005-11-25 13:40:00,47.08,47.08,47.08,47.08,100.0,32.2241,32.2241,32.2241,32.2241,100.0
2005-11-25 13:50:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:00:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:10:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:20:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:30:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:40:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:50:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 15:00:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 15:10:00,47.14,47.14,47.14,47.14,200.0,32.2652,32.2652,32.2652,32.2652,200.0
2005-11-25 15:20:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:30:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:40:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:50:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-28 09:30:00,47.48,47.61,47.07,47.49,537100.0,32.4979,32.5869,32.2173,32.5047,537100.0
2005-11-28 09:40:00,47.49,47.68,47.41,47.53,441000.0,32.5047,32.6348,32.45,32.5321,441000.0
2005-11-28 09:50:00,47.54,47.64,47.48,47.59,207400.0,32.539,32.6074,32.4979,32.5732,207400.0
2005-11-28 10:00:00,47.59,47.78,47.54,47.77,190000.0,32.5732,32.7032,32.539,32.6964,190000.0
2005-11-28 10:10:00,47.79,47.84,47.61,47.64,259100.0,32.7101,32.7443,32.5869,32.6074,259100.0
2005-11-28 10:20:00,47.64,47.75,47.55,47.69,218000.0,32.6074,32.6827,32.5458,32.6416,218000.0
2005-11-28 10:30:00,47.7,47.73,47.63,47.64,133400.0,32.6485,32.669,32.6006,32.6074,133400.0
2005-11-28 10:40:00,47.64,47.74,47.49,47.53,245400.0,32.6074,32.6758,32.5047,32.5321,245400.0
2005-11-28 10:50:00,47.51,47.53,47.25,47.29,202200.0,32.5184,32.5321,32.3405,32.3678,202200.0
2005-11-28 11:00:00,47.29,47.36,47.26,47.31,186100.0,32.3678,32.4158,32.3473,32.3815,186100.0
2005-11-28 11:10:00,47.32,47.46,47.32,47.46,152800.0,32.3884,32.4842,32.3884,32.4842,152800.0
2005-11-28 11:20:00,47.47,47.66,47.46,47.47,227500.0,32.491,32.6211,32.4842,32.491,227500.0
2005-11-28 11:30:00,47.46,47.58,47.44,47.58,113900.0,32.4842,32.5663,32.4705,32.5663,113900.0
2005-11-28 11:40:00,47.58,47.8,47.56,47.79,192700.0,32.5663,32.7169,32.5526,32.7101,192700.0
2005-11-28 11:50:00,47.78,47.8,47.67,47.7,202900.0,32.7032,32.7169,32.6279,32.6485,202900.0
2005-11-28 12:00:00,47.71,47.78,47.65,47.77,117300.0,32.6553,32.7032,32.6142,32.6964,117300.0
2005-11-28 12:10:00,47.75,47.75,47.65,47.67,66900.0,32.6827,32.6827,32.6142,32.6279,66900.0
2005-11-28 12:20:00,47.67,47.68,47.61,47.65,89500.0,32.6279,32.6348,32.5869,32.6142,89500.0
2005-11-28 12:30:00,47.65,47.67,47.61,47.66,86700.0,32.6142,32.6279,32.5869,32.6211,86700.0
2005-11-28 12:40:00,47.66,47.7,47.65,47.67,89900.0,32.6211,32.6485,32.6142,32.6279,89900.0
2005-11-28 12:50:00,47.67,47.7,47.65,47.67,128100.0,32.6279,32.6485,32.6142,32.6279,128100.0
2005-11-28 13:00:00,47.67,47.69,47.6,47.64,98300.0,32.6279,32.6416,32.58,32.6074,98300.0
2005-11-28 13:10:00,47.64,47.7,47.62,47.7,52000.0,32.6074,32.6485,32.5937,32.6485,52000.0
2005-11-28 13:20:00,47.7,47.73,47.64,47.64,127100.0,32.6485,32.669,32.6074,32.6074,127100.0
2005-11-28 13:30:00,47.64,47.74,47.64,47.72,123600.0,32.6074,32.6758,32.6074,32.6622,123600.0
2005-11-28 13:40:00,47.72,47.77,47.7,47.77,236100.0,32.6622,32.6964,32.6485,32.6964,236100.0
2005-11-28 13:50:00,47.75,47.79,47.74,47.79,214200.0,32.6827,32.7101,32.6758,32.7101,214200.0
2005-11-28 14:00:00,47.77,47.77,47.7,47.74,68200.0,32.6964,32.6964,32.6485,32.6758,68200.0
2005-11-28 14:10:00,47.74,47.79,47.71,47.74,80800.0,32.6758,32.7101,32.6553,32.6758,80800.0
2005-11-28 14:20:00,47.75,47.79,47.73,47.79,71300.0,32.6827,32.7101,32.669,32.7101,71300.0
2005-11-28 14:30:00,47.78,47.79,47.73,47.79,51400.0,32.7032,32.7101,32.669,32.7101,51400.0
2005-11-28 14:40:00,47.78,48.0,47.78,47.99,497800.0,32.7032,32.8538,32.7032,32.847,497800.0
2005-11-28 14:50:00,47.99,48.0,47.92,47.94,263200.0,32.847,32.8538,32.799,32.8127,263200.0
2005-11-28 15:00:00,47.94,47.95,47.83,47.87,183800.0,32.8127,32.8196,32.7374,32.7648,183800.0
2005-11-28 15:10:00,47.87,47.88,47.76,47.76,111900.0,32.7648,32.7717,32.6895,32.6895,111900.0
2005-11-28 15:20:00,47.76,47.77,47.65,47.71,148700.0,32.6895,32.6964,32.6142,32.6553,148700.0
2005-11-28 15:30:00,47.71,47.77,47.69,47.74,169800.0,32.6553,32.6964,32.6416,32.6758,169800.0
2005-11-28 15:40:00,47.73,47.76,47.68,47.71,246100.0,32.669,32.6895,32.6348,32.6553,246100.0
2005-11-28 15:50:00,47.7,47.72,47.59,47.67,308200.0,32.6485,32.6622,32.5732,32.6279,308200.0
2005-11-29 09:30:00,47.67,47.72,47.35,47.47,415600.0,32.6969,32.7312,32.4774,32.5597,415600.0
2005-11-29 09:40:00,47.47,47.56,47.4,47.44,233700.0,32.5597,32.6214,32.5117,32.5391,233700.0
2005-11-29 09:50:00,47.44,47.62,47.41,47.61,166500.0,32.5391,32.6626,32.5185,32.6557,166500.0
2005-11-29 10:00:00,47.61,47.65,47.38,47.38,202100.0,32.6557,32.6832,32.498,32.498,202100.0
2005-11-29 10:10:00,47.38,47.39,47.25,47.34,172900.0,32.498,32.5048,32.4088,32.4705,172900.0
2005-11-29 10:20:00,47.32,47.4,47.27,47.33,113500.0,32.4568,32.5117,32.4225,32.4637,113500.0
2005-11-29 10:30:00,47.35,47.4,47.31,47.38,103100.0,32.4774,32.5117,32.45,32.498,103100.0
2005-11-29 10:40:00,47.39,47.44,47.36,47.38,63400.0,32.5048,32.5391,32.4843,32.498,63400.0
2005-11-29 10:50:00,47.39,47.44,47.36,47.43,91500.0,32.5048,32.5391,32.4843,32.5323,91500.0
2005-11-29 11:00:00,47.43,47.77,47.41,47.74,242700.0,32.5323,32.7655,32.5185,32.7449,242700.0
2005-11-29 11:10:00,47.76,47.79,47.59,47.66,149400.0,32.7586,32.7792,32.642,32.69,149400.0
2005-11-29 11:20:00,47.67,47.7,47.35,47.36,162100.0,32.6969,32.7175,32.4774,32.4843,162100.0
2005-11-29 11:30:00,47.36,47.57,47.35,47.41,163700.0,32.4843,32.6283,32.4774,32.5185,163700.0
2005-11-29 11:40:00,47.41,47.43,47.36,47.39,107700.0,32.5185,32.5323,32.4843,32.5048,107700.0
2005-11-29 11:50:00,47.4,47.49,47.38,47.43,70500.0,32.5117,32.5734,32.498,32.5323,70500.0
2005-11-29 12:00:00,47.44,47.47,47.4,47.42,47600.0,32.5391,32.5597,32.5117,32.5254,47600.0
2005-11-29 12:10:00,47.42,47.44,47.16,47.21,137700.0,32.5254,32.5391,32.3471,32.3814,137700.0
2005-11-29 12:20:00,47.2,47.34,47.19,47.34,115400.0,32.3745,32.4705,32.3677,32.4705,115400.0
2005-11-29 12:30:00,47.34,47.46,47.32,47.34,97300.0,32.4705,32.5528,32.4568,32.4705,97300.0
2005-11-29 12:40:00,47.35,47.39,47.27,47.27,62400.0,32.4774,32.5048,32.4225,32.4225,62400.0
2005-11-29 12:50:00,47.29,47.36,47.26,47.3,76900.0,32.4362,32.4843,32.4157,32.4431,76900.0
2005-11-29 13:00:00,47.28,47.33,47.27,47.3,76300.0,32.4294,32.4637,32.4225,32.4431,76300.0
2005-11-29 13:10:00,47.31,47.34,47.26,47.3,61700.0,32.45,32.4705,32.4157,32.4431,61700.0
2005-11-29 13:20:00,47.29,47.42,47.28,47.36,91200.0,32.4362,32.5254,32.4294,32.4843,91200.0
2005-11-29 13:30:00,47.39,47.53,47.36,47.44,193300.0,32.5048,32.6009,32.4843,32.5391,193300.0
2005-11-29 13:40:00,47.45,47.59,47.44,47.52,99000.0,32.546,32.642,32.5391,32.594,99000.0
2005-11-29 13:50:00,47.55,47.57,47.46,47.49,92300.0,32.6146,32.6283,32.5528,32.5734,92300.0
2005-11-29 14:00:00,47.5,47.62,47.5,47.55,61100.0,32.5803,32.6626,32.5803,32.6146,61100.0
2005-11-29 14:10:00,47.55,47.56,47.37,47.37,87600.0,32.6146,32.6214,32.4911,32.4911,87600.0
2005-11-29 14:20:00,47.38,47.41,47.34,47.35,99000.0,32.498,32.5185,32.4705,32.4774,99000.0
2005-11-29 14:30:00,47.35,47.45,47.31,47.43,94100.0,32.4774,32.546,32.45,32.5323,94100.0
2005-11-29 14:40:00,47.43,47.51,47.42,47.48,115600.0,32.5323,32.5871,32.5254,32.5666,115600.0
2005-11-29 14:50:00,47.48,47.62,47.45,47.62,113100.0,32.5666,32.6626,32.546,32.6626,113100.0
2005-11-29 15:00:00,47.61,47.65,47.48,47.54,105100.0,32.6557,32.6832,32.5666,32.6077,105100.0
2005-11-29 15:10:00,47.55,47.59,47.5,47.57,73100.0,32.6146,32.642,32.5803,32.6283,73100.0
2005-11-29 15:20:00,47.57,47.58,47.51,47.55,130300.0,32.6283,32.6352,32.5871,32.6146,130300.0
2005-11-29 15:30:00,47.55,47.55,47.4,47.43,100400.0,32.6146,32.6146,32.5117,32.5323,100400.0
2005-11-29 15:40:00,47.43,47.43,47.29,47.3,120200.0,32.5323,32.5323,32.4362,32.4431,120200.0
2005-11-29 15:50:00,47.29,47.4,47.27,47.33,215000.0,32.4362,32.5117,32.4225,32.4637,215000.0
2005-11-30 09:30:00,47.0,47.0,46.55,46.64,372000.0,32.2373,32.2373,31.9287,31.9904,372000.0
2005-11-30 09:40:00,46.63,46.76,46.56,46.68,242200.0,31.9835,32.0727,31.9355,32.0178,242200.0
2005-11-30 09:50:00,46.69,46.97,46.69,46.87,234200.0,32.0247,32.2168,32.0247,32.1482,234200.0
2005-11-30 10:00:00,46.87,46.87,46.68,46.71,125300.0,32.1482,32.1482,32.0178,32.0384,125300.0
2005-11-30 10:10:00,46.7,46.9,46.69,46.8,74400.0,32.0316,32.1687,32.0247,32.1001,74400.0
2005-11-30 10:20:00,46.79,46.88,46.76,46.82,88500.0,32.0933,32.155,32.0727,32.1139,88500.0
2005-11-30 10:30:00,46.82,46.85,46.66,46.69,142600.0,32.1139,32.1344,32.0041,32.0247,142600.0
2005-11-30 10:40:00,46.69,46.75,46.65,46.71,123000.0,32.0247,32.0659,31.9973,32.0384,123000.0
2005-11-30 10:50:00,46.71,46.8,46.66,46.7,122400.0,32.0384,32.1001,32.0041,32.0316,122400.0
2005-11-30 11:00:00,46.7,46.73,46.56,46.59,151100.0,32.0316,32.0521,31.9355,31.9561,151100.0
2005-11-30 11:10:00,46.59,46.69,46.57,46.69,83200.0,31.9561,32.0247,31.9424,32.0247,83200.0
2005-11-30 11:20:00,46.68,46.76,46.65,46.73,109900.0,32.0178,32.0727,31.9973,32.0521,109900.0
2005-11-30 11:30:00,46.71,46.75,46.58,46.68,215700.0,32.0384,32.0659,31.9493,32.0178,215700.0
2005-11-30 11:40:00,46.68,46.71,46.65,46.7,76200.0,32.0178,32.0384,31.9973,32.0316,76200.0
2005-11-30 11:50:00,46.69,46.73,46.67,46.71,71300.0,32.0247,32.0521,32.011,32.0384,71300.0
2005-11-30 12:00:00,46.69,46.78,46.63,46.78,127500.0,32.0247,32.0864,31.9835,32.0864,127500.0
2005-11-30 12:10:00,46.78,46.82,46.6,46.64,77600.0,32.0864,32.1139,31.963,31.9904,77600.0
2005-11-30 12:20:00,46.62,46.64,46.47,46.56,104300.0,31.9767,31.9904,31.8738,31.9355,104300.0
2005-11-30 12:30:00,46.56,46.56,46.48,46.54,58000.0,31.9355,31.9355,31.8807,31.9218,58000.0
2005-11-30 12:40:00,46.55,46.56,46.47,46.49,49500.0,31.9287,31.9355,31.8738,31.8875,49500.0
2005-11-30 12:50:00,46.49,46.61,46.48,46.55,59200.0,31.8875,31.9698,31.8807,31.9287,59200.0
2005-11-30 13:00:00,46.54,46.56,46.44,46.47,113700.0,31.9218,31.9355,31.8532,31.8738,113700.0
2005-11-30 13:10:00,46.47,46.52,46.44,46.45,60600.0,31.8738,31.9081,31.8532,31.8601,60600.0
2005-11-30 13:20:00,46.45,46.49,46.4,46.44,87500.0,31.8601,31.8875,31.8258,31.8532,87500.0
2005-11-30 13:30:00,46.43,46.43,46.24,46.37,188000.0,31.8464,31.8464,31.716,31.8052,188000.0
2005-11-30 13:40:00,46.37,46.47,46.33,46.45,74900.0,31.8052,31.8738,31.7778,31.8601,74900.0
2005-11-30 13:50:00,46.45,46.5,46.37,46.41,77700.0,31.8601,31.8944,31.8052,31.8326,77700.0
2005-11-30 14:00:00,46.43,46.59,46.42,46.57,136300.0,31.8464,31.9561,31.8395,31.9424,136300.0
2005-11-30 14:10:00,46.57,46.6,46.54,46.56,81400.0,31.9424,31.963,31.9218,31.9355,81400.0
2005-11-30 14:20:00,46.56,46.61,46.51,46.52,107900.0,31.9355,31.9698,31.9012,31.9081,107900.0
2005-11-30 14:30:00,46.51,46.52,46.34,46.49,189700.0,31.9012,31.9081,31.7846,31.8875,189700.0
2005-11-30 14:40:00,46.5,46.57,46.47,46.54,154300.0,31.8944,31.9424,31.8738,31.9218,154300.0
2005-11-30 14:50:00,46.53,46.53,46.39,46.46,102000.0,31.915,31.915,31.8189,31.8669,102000.0
2005-11-30 15:00:00,46.46,46.53,46.4,46.42,202600.0,31.8669,31.915,31.8258,31.8395,202600.0
2005-11-30 15:10:00,46.42,46.49,46.32,46.33,124200.0,31.8395,31.8875,31.7709,31.7778,124200.0
2005-11-30 15:20:00,46.32,46.32,46.22,46.25,168900.0,31.7709,31.7709,31.7023,31.7229,168900.0
2005-11-30 15:30:00,46.25,46.26,46.14,46.19,195100.0,31.7229,31.7298,31.6475,31.6818,195100.0
2005-11-30 15:40:00,46.19,46.23,46.15,46.22,236700.0,31.6818,31.7092,31.6543,31.7023,236700.0
2005-11-30 15:50:00,46.22,46.22,46.09,46.11,316500.0,31.7023,31.7023,31.6132,31.6269,316500.0
2005-12-01 09:30:00,46.85,47.1,46.7,47.04,408400.0,32.1344,32.3059,32.0316,32.2648,408400.0
2005-12-01 09:40:00,47.05,47.22,47.02,47.17,267200.0,32.2716,32.3882,32.251,32.3539,267200.0
2005-12-01 09:50:00,47.18,47.43,47.17,47.22,226400.0,32.3608,32.5323,32.3539,32.3882,226400.0
2005-12-01 10:00:00,47.22,47.61,47.17,47.48,268300.0,32.3882,32.6557,32.3539,32.5666,268300.0
2005-12-01 10:10:00,47.48,47.51,47.36,47.38,225100.0,32.5666,32.5871,32.4843,32.498,225100.0
2005-12-01 10:20:00,47.37,47.42,47.28,47.3,1062100.0,32.4911,32.5254,32.4294,32.4431,1062100.0
2005-12-01 10:30:00,47.3,47.45,47.28,47.44,186100.0,32.4431,32.546,32.4294,32.5391,186100.0
2005-12-01 10:40:00,47.45,47.68,47.44,47.59,263500.0,32.546,32.7037,32.5391,32.642,263500.0
2005-12-01 10:50:00,47.58,47.68,47.58,47.67,130400.0,32.6352,32.7037,32.6352,32.6969,130400.0
2005-12-01 11:00:00,47.68,47.75,47.57,47.7,151300.0,32.7037,32.7518,32.6283,32.7175,151300.0
2005-12-01 11:10:00,47.69,47.7,47.55,47.55,117500.0,32.7106,32.7175,32.6146,32.6146,117500.0
2005-12-01 11:20:00,47.54,47.56,47.46,47.47,125200.0,32.6077,32.6214,32.5528,32.5597,125200.0
2005-12-01 11:30:00,47.46,47.5,47.34,47.39,130000.0,32.5528,32.5803,32.4705,32.5048,130000.0
2005-12-01 11:40:00,47.39,47.41,47.34,47.39,106900.0,32.5048,32.5185,32.4705,32.5048,106900.0
2005-12-01 11:50:00,47.39,47.44,47.37,47.43,83100.0,32.5048,32.5391,32.4911,32.5323,83100.0
2005-12-01 12:00:00,47.42,47.43,47.35,47.35,90300.0,32.5254,32.5323,32.4774,32.4774,90300.0
2005-12-01 12:10:00,47.35,47.46,47.24,47.43,122900.0,32.4774,32.5528,32.4019,32.5323,122900.0
2005-12-01 12:20:00,47.44,47.5,47.35,47.39,113800.0,32.5391,32.5803,32.4774,32.5048,113800.0
2005-12-01 12:30:00,47.39,47.44,47.37,47.37,70800.0,32.5048,32.5391,32.4911,32.4911,70800.0
2005-12-01 12:40:00,47.37,47.41,47.34,47.39,59800.0,32.4911,32.5185,32.4705,32.5048,59800.0
2005-12-01 12:50:00,47.39,47.5,47.38,47.5,81600.0,32.5048,32.5803,32.498,32.5803,81600.0
2005-12-01 13:00:00,47.5,47.51,47.47,47.5,99600.0,32.5803,32.5871,32.5597,32.5803,99600.0
2005-12-01 13:10:00,47.5,47.55,47.41,47.45,140100.0,32.5803,32.6146,32.5185,32.546,140100.0
2005-12-01 13:20:00,47.47,47.65,47.45,47.61,195000.0,32.5597,32.6832,32.546,32.6557,195000.0
2005-12-01 13:30:00,47.61,47.61,47.54,47.6,96800.0,32.6557,32.6557,32.6077,32.6489,96800.0
2005-12-01 13:40:00,47.6,47.6,47.53,47.58,83000.0,32.6489,32.6489,32.6009,32.6352,83000.0
2005-12-01 13:50:00,47.57,47.6,47.48,47.55,68100.0,32.6283,32.6489,32.5666,32.6146,68100.0
2005-12-01 14:00:00,47.55,47.6,47.55,47.58,51900.0,32.6146,32.6489,32.6146,32.6352,51900.0
2005-12-01 14:10:00,47.58,47.62,47.54,47.59,77200.0,32.6352,32.6626,32.6077,32.642,77200.0
2005-12-01 14:20:00,47.59,47.64,47.56,47.56,130500.0,32.642,32.6763,32.6214,32.6214,130500.0
2005-12-01 14:30:00,47.57,47.6,47.55,47.58,139600.0,32.6283,32.6489,32.6146,32.6352,139600.0
2005-12-01 14:40:00,47.6,47.61,47.57,47.6,131300.0,32.6489,32.6557,32.6283,32.6489,131300.0
2005-12-01 14:50:00,47.59,47.6,47.55,47.56,122800.0,32.642,32.6489,32.6146,32.6214,122800.0
2005-12-01 15:00:00,47.56,47.58,47.49,47.55,148200.0,32.6214,32.6352,32.5734,32.6146,148200.0
2005-12-01 15:10:00,47.55,47.57,47.54,47.55,206400.0,32.6146,32.6283,32.6077,32.6146,206400.0
2005-12-01 15:20:00,47.55,47.59,47.54,47.56,262500.0,32.6146,32.642,32.6077,32.6214,262500.0
2005-12-01 15:30:00,47.56,47.61,47.45,47.48,179900.0,32.6214,32.6557,32.546,32.5666,179900.0
2005-12-01 15:40:00,47.48,47.48,47.2,47.2,314800.0,32.5666,32.5666,32.3745,32.3745,314800.0
2005-12-01 15:50:00,47.19,47.3,47.19,47.3,485000.0,32.3677,32.4431,32.3677,32.4431,485000.0
2005-12-02 09:30:00,47.19,47.19,46.87,46.89,381700.0,32.3677,32.3677,32.1482,32.1619,381700.0
2005-12-02 09:40:00,46.89,47.05,46.75,47.04,218200.0,32.1619,32.2716,32.0659,32.2648,218200.0
2005-12-02 09:50:00,47.04,47.09,46.92,46.93,325600.0,32.2648,32.2991,32.1825,32.1893,325600.0
2005-12-02 10:00:00,46.94,46.97,46.85,46.93,271100.0,32.1962,32.2168,32.1344,32.1893,271100.0
2005-12-02 10:10:00,46.92,47.08,46.89,47.05,200800.0,32.1825,32.2922,32.1619,32.2716,200800.0
2005-12-02 10:20:00,47.05,47.27,47.05,47.18,268300.0,32.2716,32.4225,32.2716,32.3608,268300.0
2005-12-02 10:30:00,47.18,47.36,47.15,47.24,143400.0,32.3608,32.4843,32.3402,32.4019,143400.0
2005-12-02 10:40:00,47.24,47.28,47.0,47.0,139800.0,32.4019,32.4294,32.2373,32.2373,139800.0
2005-12-02 10:50:00,47.0,47.09,46.93,47.09,130900.0,32.2373,32.2991,32.1893,32.2991,130900.0
2005-12-02 11:00:00,47.06,47.16,46.99,47.16,145000.0,32.2785,32.3471,32.2305,32.3471,145000.0
2005-12-02 11:10:00,47.14,47.24,47.11,47.2,132400.0,32.3334,32.4019,32.3128,32.3745,132400.0
2005-12-02 11:20:00,47.22,47.35,47.17,47.23,119600.0,32.3882,32.4774,32.3539,32.3951,119600.0
2005-12-02 11:30:00,47.22,47.24,47.14,47.18,90700.0,32.3882,32.4019,32.3334,32.3608,90700.0
2005-12-02 11:40:00,47.18,47.26,46.89,46.93,152800.0,32.3608,32.4157,32.1619,32.1893,152800.0
2005-12-02 11:50:00,46.93,46.96,46.86,46.9,115900.0,32.1893,32.2099,32.1413,32.1687,115900.0
2005-12-02 12:00:00,46.9,47.04,46.9,47.03,115700.0,32.1687,32.2648,32.1687,32.2579,115700.0
2005-12-02 12:10:00,47.01,47.05,46.93,46.95,112600.0,32.2442,32.2716,32.1893,32.203,112600.0
2005-12-02 12:20:00,46.95,46.95,46.79,46.79,128000.0,32.203,32.203,32.0933,32.0933,128000.0
2005-12-02 12:30:00,46.8,46.81,46.64,46.81,173300.0,32.1001,32.107,31.9904,32.107,173300.0
2005-12-02 12:40:00,46.81,46.84,46.7,46.7,91800.0,32.107,32.1276,32.0316,32.0316,91800.0
2005-12-02 12:50:00,46.71,46.71,46.51,46.52,163100.0,32.0384,32.0384,31.9012,31.9081,163100.0
2005-12-02 13:00:00,46.51,46.52,46.35,46.38,211200.0,31.9012,31.9081,31.7915,31.8121,211200.0
2005-12-02 13:10:00,46.37,46.52,46.37,46.4,140200.0,31.8052,31.9081,31.8052,31.8258,140200.0
2005-12-02 13:20:00,46.39,46.46,46.38,46.42,179000.0,31.8189,31.8669,31.8121,31.8395,179000.0
2005-12-02 13:30:00,46.4,46.44,46.35,46.44,97600.0,31.8258,31.8532,31.7915,31.8532,97600.0
2005-12-02 13:40:00,46.44,46.47,46.41,46.41,77200.0,31.8532,31.8738,31.8326,31.8326,77200.0
2005-12-02 13:50:00,46.37,46.41,46.25,46.32,141100.0,31.8052,31.8326,31.7229,31.7709,141100.0
2005-12-02 14:00:00,46.33,46.33,46.22,46.25,118000.0,31.7778,31.7778,31.7023,31.7229,118000.0
2005-12-02 14:10:00,46.26,46.33,46.23,46.33,92600.0,31.7298,31.7778,31.7092,31.7778,92600.0
2005-12-02 14:20:00,46.33,46.44,46.28,46.41,173600.0,31.7778,31.8532,31.7435,31.8326,173600.0
2005-12-02 14:30:00,46.41,46.49,46.38,46.42,162800.0,31.8326,31.8875,31.8121,31.8395,162800.0
2005-12-02 14:40:00,46.42,46.45,46.4,46.44,153000.0,31.8395,31.8601,31.8258,31.8532,153000.0
2005-12-02 14:50:00,46.43,46.51,46.43,46.46,119700.0,31.8464,31.9012,31.8464,31.8669,119700.0
2005-12-02 15:00:00,46.46,46.57,46.45,46.55,152300.0,31.8669,31.9424,31.8601,31.9287,152300.0
2005-12-02 15:10:00,46.57,46.67,46.57,46.66,164100.0,31.9424,32.011,31.9424,32.0041,164100.0
2005-12-02 15:20:00,46.66,46.69,46.61,46.63,103000.0,32.0041,32.0247,31.9698,31.9835,103000.0
2005-12-02 15:30:00,46.61,46.68,46.61,46.67,134600.0,31.9698,32.0178,31.9698,32.011,134600.0
2005-12-02 15:40:00,46.67,46.69,46.65,46.65,174100.0,32.011,32.0247,31.9973,31.9973,174100.0
2005-12-02 15:50:00,46.65,46.66,46.49,46.51,326700.0,31.9973,32.0041,31.8875,31.9012,326700.0
2005-12-05 09:30:00,46.78,46.88,46.75,46.8,226400.0,32.0864,32.155,32.0659,32.1001,226400.0
2005-12-05 09:40:00,46.8,46.85,46.75,46.79,197500.0,32.1001,32.1344,32.0659,32.0933,197500.0
2005-12-05 09:50:00,46.79,46.86,46.76,46.79,150200.0,32.0933,32.1413,32.0727,32.0933,150200.0
2005-12-05 10:00:00,46.79,46.8,46.32,46.35,242000.0,32.0933,32.1001,31.7709,31.7915,242000.0
2005-12-05 10:10:00,46.34,46.56,46.34,46.56,216700.0,31.7846,31.9355,31.7846,31.9355,216700.0
2005-12-05 10:20:00,46.56,46.62,46.42,46.47,113900.0,31.9355,31.9767,31.8395,31.8738,113900.0
2005-12-05 10:30:00,46.49,46.49,46.36,46.4,170500.0,31.8875,31.8875,31.7984,31.8258,170500.0
2005-12-05 10:40:00,46.4,46.41,46.29,46.3,117000.0,31.8258,31.8326,31.7503,31.7572,117000.0
2005-12-05 10:50:00,46.29,46.36,46.22,46.26,187900.0,31.7503,31.7984,31.7023,31.7298,187900.0
2005-12-05 11:00:00,46.27,46.43,46.23,46.4,124000.0,31.7366,31.8464,31.7092,31.8258,124000.0
2005-12-05 11:10:00,46.39,46.46,46.33,46.42,123100.0,31.8189,31.8669,31.7778,31.8395,123100.0
2005-12-05 11:20:00,46.42,46.57,46.4,46.56,106300.0,31.8395,31.9424,31.8258,31.9355,106300.0
2005-12-05 11:30:00,46.56,46.56,46.41,46.55,88300.0,31.9355,31.9355,31.8326,31.9287,88300.0
2005-12-05 11:40:00,46.55,46.6,46.47,46.53,110500.0,31.9287,31.963,31.8738,31.915,110500.0
2005-12-05 11:50:00,46.53,46.6,46.47,46.58,90600.0,31.915,31.963,31.8738,31.9493,90600.0
2005-12-05 12:00:00,46.57,46.62,46.48,46.55,128700.0,31.9424,31.9767,31.8807,31.9287,128700.0
2005-12-05 12:10:00,46.58,46.65,46.55,46.6,86900.0,31.9493,31.9973,31.9287,31.963,86900.0
2005-12-05 12:20:00,46.61,46.62,46.49,46.62,56600.0,31.9698,31.9767,31.8875,31.9767,56600.0
2005-12-05 12:30:00,46.62,46.73,46.61,46.72,151800.0,31.9767,32.0521,31.9698,32.0453,151800.0
2005-12-05 12:40:00,46.72,46.72,46.67,46.7,137800.0,32.0453,32.0453,32.011,32.0316,137800.0
2005-12-05 12:50:00,46.7,46.87,46.7,46.87,193000.0,32.0316,32.1482,32.0316,32.1482,193000.0
2005-12-05 13:00:00,46.87,47.12,46.85,47.0,212800.0,32.1482,32.3196,32.1344,32.2373,212800.0
2005-12-05 13:10:00,47.01,47.05,46.98,46.99,110200.0,32.2442,32.2716,32.2236,32.2305,110200.0
2005-12-05 13:20:00,46.99,47.07,46.95,47.04,101200.0,32.2305,32.2853,32.203,32.2648,101200.0
2005-12-05 13:30:00,47.03,47.07,46.89,47.02,79900.0,32.2579,32.2853,32.1619,32.251,79900.0
2005-12-05 13:40:00,47.04,47.07,47.01,47.03,60200.0,32.2648,32.2853,32.2442,32.2579,60200.0
2005-12-05 13:50:00,47.02,47.03,46.94,46.94,63000.0,32.251,32.2579,32.1962,32.1962,63000.0
2005-12-05 14:00:00,46.93,46.99,46.93,46.93,36800.0,32.1893,32.2305,32.1893,32.1893,36800.0
2005-12-05 14:10:00,46.94,47.0,46.9,46.95,49000.0,32.1962,32.2373,32.1687,32.203,49000.0
2005-12-05 14:20:00,46.96,47.01,46.95,46.97,70000.0,32.2099,32.2442,32.203,32.2168,70000.0
2005-12-05 14:30:00,46.97,46.97,46.77,46.82,135900.0,32.2168,32.2168,32.0796,32.1139,135900.0
2005-12-05 14:40:00,46.82,46.9,46.82,46.87,83200.0,32.1139,32.1687,32.1139,32.1482,83200.0
2005-12-05 14:50:00,46.87,46.91,46.85,46.9,76700.0,32.1482,32.1756,32.1344,32.1687,76700.0
2005-12-05 15:00:00,46.91,47.07,46.9,47.06,207100.0,32.1756,32.2853,32.1687,32.2785,207100.0
2005-12-05 15:10:00,47.06,47.14,47.02,47.05,99600.0,32.2785,32.3334,32.251,32.2716,99600.0
2005-12-05 15:20:00,47.05,47.1,47.0,47.02,167000.0,32.2716,32.3059,32.2373,32.251,167000.0
2005-12-05 15:30:00,47.04,47.07,46.94,46.96,179900.0,32.2648,32.2853,32.1962,32.2099,179900.0
2005-12-05 15:40:00,46.96,46.96,46.79,46.79,250300.0,32.2099,32.2099,32.0933,32.0933,250300.0
2005-12-05 15:50:00,46.79,46.92,46.79,46.9,254100.0,32.0933,32.1825,32.0933,32.1687,254100.0
2005-12-06 09:30:00,46.7,46.71,46.35,46.61,322800.0,32.0316,32.0384,31.7915,31.9698,322800.0
2005-12-06 09:40:00,46.61,46.64,46.34,46.35,186400.0,31.9698,31.9904,31.7846,31.7915,186400.0
2005-12-06 09:50:00,46.35,46.57,46.3,46.5,185500.0,31.7915,31.9424,31.7572,31.8944,185500.0
2005-12-06 10:00:00,46.5,46.75,46.41,46.72,236700.0,31.8944,32.0659,31.8326,32.0453,236700.0
2005-12-06 10:10:00,46.69,46.85,46.65,46.74,181900.0,32.0247,32.1344,31.9973,32.059,181900.0
2005-12-06 10:20:00,46.74,47.12,46.74,47.09,462900.0,32.059,32.3196,32.059,32.2991,462900.0
2005-12-06 10:30:00,47.1,47.12,46.83,46.89,152100.0,32.3059,32.3196,32.1207,32.1619,152100.0
2005-12-06 10:40:00,46.88,46.9,46.69,46.72,130800.0,32.155,32.1687,32.0247,32.0453,130800.0
2005-12-06 10:50:00,46.72,46.92,46.68,46.92,238400.0,32.0453,32.1825,32.0178,32.1825,238400.0
2005-12-06 11:00:00,46.92,46.94,46.85,46.94,123100.0,32.1825,32.1962,32.1344,32.1962,123100.0
2005-12-06 11:10:00,46.94,47.15,46.92,47.13,192500.0,32.1962,32.3402,32.1825,32.3265,192500.0
2005-12-06 11:20:00,47.13,47.15,46.94,47.08,185900.0,32.3265,32.3402,32.1962,32.2922,185900.0
2005-12-06 11:30:00,47.08,47.25,47.08,47.23,184700.0,32.2922,32.4088,32.2922,32.3951,184700.0
2005-12-06 11:40:00,47.23,47.36,47.18,47.29,273200.0,32.3951,32.4843,32.3608,32.4362,273200.0
2005-12-06 11:50:00,47.29,47.55,47.29,47.53,243300.0,32.4362,32.6146,32.4362,32.6009,243300.0
2005-12-06 12:00:00,47.54,47.6,47.49,47.55,198200.0,32.6077,32.6489,32.5734,32.6146,198200.0
2005-12-06 12:10:00,47.56,47.75,47.54,47.73,184200.0,32.6214,32.7518,32.6077,32.738,184200.0
2005-12-06 12:20:00,47.73,47.75,47.58,47.61,193900.0,32.738,32.7518,32.6352,32.6557,193900.0
2005-12-06 12:30:00,47.62,47.64,47.52,47.54,138300.0,32.6626,32.6763,32.594,32.6077,138300.0
2005-12-06 12:40:00,47.54,47.54,47.47,47.53,125000.0,32.6077,32.6077,32.5597,32.6009,125000.0
2005-12-06 12:50:00,47.47,47.52,47.44,47.5,87000.0,32.5597,32.594,32.5391,32.5803,87000.0
2005-12-06 13:00:00,47.5,47.51,47.31,47.41,156300.0,32.5803,32.5871,32.45,32.5185,156300.0
2005-12-06 13:10:00,47.41,47.62,47.41,47.62,65400.0,32.5185,32.6626,32.5185,32.6626,65400.0
2005-12-06 13:20:00,47.62,47.65,47.58,47.6,87600.0,32.6626,32.6832,32.6352,32.6489,87600.0
2005-12-06 13:30:00,47.61,47.72,47.61,47.7,113100.0,32.6557,32.7312,32.6557,32.7175,113100.0
2005-12-06 13:40:00,47.71,47.78,47.68,47.77,122100.0,32.7243,32.7723,32.7037,32.7655,122100.0
2005-12-06 13:50:00,47.78,47.78,47.68,47.72,177900.0,32.7723,32.7723,32.7037,32.7312,177900.0
2005-12-06 14:00:00,47.72,47.99,47.7,47.98,254200.0,32.7312,32.9164,32.7175,32.9095,254200.0
2005-12-06 14:10:00,47.98,48.2,47.97,48.16,426700.0,32.9095,33.0604,32.9027,33.033,426700.0
2005-12-06 14:20:00,48.16,48.48,48.12,48.48,321000.0,33.033,33.2525,33.0055,33.2525,321000.0
2005-12-06 14:30:00,48.48,48.58,48.36,48.49,328500.0,33.2525,33.3211,33.1702,33.2593,328500.0
2005-12-06 14:40:00,48.48,48.74,48.38,48.73,277300.0,33.2525,33.4308,33.1839,33.4239,277300.0
2005-12-06 14:50:00,48.72,48.81,48.65,48.73,361300.0,33.4171,33.4788,33.3691,33.4239,361300.0
2005-12-06 15:00:00,48.73,48.79,48.65,48.67,270100.0,33.4239,33.4651,33.3691,33.3828,270100.0
2005-12-06 15:10:00,48.67,48.69,48.35,48.42,308000.0,33.3828,33.3965,33.1633,33.2113,308000.0
2005-12-06 15:20:00,48.36,48.47,48.3,48.46,303100.0,33.1702,33.2456,33.129,33.2387,303100.0
2005-12-06 15:30:00,48.46,48.59,48.38,48.42,337100.0,33.2387,33.3279,33.1839,33.2113,337100.0
2005-12-06 15:40:00,48.42,48.65,48.41,48.65,392100.0,33.2113,33.3691,33.2044,33.3691,392100.0
2005-12-06 15:50:00,48.65,48.8,48.65,48.74,750700.0,33.3691,33.472,33.3691,33.4308,750700.0
2005-12-07 09:30:00,49.5,49.6,49.26,49.55,1196700.0,33.9521,34.0207,33.7875,33.9864,1196700.0
2005-12-07 09:40:00,49.54,49.8,49.5,49.69,783100.0,33.9795,34.1579,33.9521,34.0824,783100.0
2005-12-07 09:50:00,49.69,49.79,49.51,49.61,460500.0,34.0824,34.151,33.9589,34.0275,460500.0
2005-12-07 10:00:00,49.62,49.99,49.59,49.79,676800.0,34.0344,34.2882,34.0138,34.151,676800.0
2005-12-07 10:10:00,49.79,50.1,49.78,50.0,734100.0,34.151,34.3636,34.1441,34.295,734100.0
2005-12-07 10:20:00,49.98,50.45,49.94,50.25,613700.0,34.2813,34.6037,34.2539,34.4665,613700.0
2005-12-07 10:30:00,50.25,50.55,50.15,50.2,999200.0,34.4665,34.6723,34.3979,34.4322,999200.0
2005-12-07 10:40:00,50.2,50.26,50.05,50.07,389300.0,34.4322,34.4734,34.3293,34.343,389300.0
2005-12-07 10:50:00,50.05,50.43,50.04,50.42,598500.0,34.3293,34.59,34.3225,34.5831,598500.0
2005-12-07 11:00:00,50.42,50.42,49.9,49.9,459800.0,34.5831,34.5831,34.2264,34.2264,459800.0
2005-12-07 11:10:00,49.91,50.0,49.7,49.85,437500.0,34.2333,34.295,34.0893,34.1921,437500.0
2005-12-07 11:20:00,49.87,49.97,49.79,49.88,300500.0,34.2059,34.2745,34.151,34.2127,300500.0
2005-12-07 11:30:00,49.86,49.94,49.86,49.88,99500.0,34.199,34.2539,34.199,34.2127,99500.0
2005-12-07 11:40:00,49.88,50.08,49.87,50.07,172000.0,34.2127,34.3499,34.2059,34.343,172000.0
2005-12-07 11:50:00,50.08,50.16,49.98,49.98,182300.0,34.3499,34.4048,34.2813,34.2813,182300.0
2005-12-07 12:00:00,49.97,49.97,49.52,49.56,417900.0,34.2745,34.2745,33.9658,33.9932,417900.0
2005-12-07 12:10:00,49.56,49.63,49.33,49.4,345700.0,33.9932,34.0412,33.8355,33.8835,345700.0
2005-12-07 12:20:00,49.4,49.66,49.36,49.62,224000.0,33.8835,34.0618,33.8561,34.0344,224000.0
2005-12-07 12:30:00,49.6,49.75,49.6,49.65,162400.0,34.0207,34.1236,34.0207,34.055,162400.0
2005-12-07 12:40:00,49.65,49.8,49.56,49.59,125900.0,34.055,34.1579,33.9932,34.0138,125900.0
2005-12-07 12:50:00,49.57,49.78,49.57,49.68,118300.0,34.0001,34.1441,34.0001,34.0755,118300.0
2005-12-07 13:00:00,49.67,49.87,49.65,49.79,129600.0,34.0687,34.2059,34.055,34.151,129600.0
2005-12-07 13:10:00,49.79,49.84,49.71,49.75,196500.0,34.151,34.1853,34.0961,34.1236,196500.0
2005-12-07 13:20:00,49.75,49.75,49.59,49.61,109000.0,34.1236,34.1236,34.0138,34.0275,109000.0
2005-12-07 13:30:00,49.61,49.64,49.37,49.38,144500.0,34.0275,34.0481,33.8629,33.8698,144500.0
2005-12-07 13:40:00,49.38,49.54,49.35,49.51,147100.0,33.8698,33.9795,33.8492,33.9589,147100.0
2005-12-07 13:50:00,49.5,49.54,49.45,49.47,122800.0,33.9521,33.9795,33.9178,33.9315,122800.0
2005-12-07 14:00:00,49.47,49.54,49.44,49.48,218600.0,33.9315,33.9795,33.9109,33.9384,218600.0
2005-12-07 14:10:00,49.48,49.75,49.48,49.68,155400.0,33.9384,34.1236,33.9384,34.0755,155400.0
2005-12-07 14:20:00,49.68,49.73,49.61,49.62,115100.0,34.0755,34.1098,34.0275,34.0344,115100.0
2005-12-07 14:30:00,49.63,49.63,49.44,49.46,208600.0,34.0412,34.0412,33.9109,33.9246,208600.0
2005-12-07 14:40:00,49.44,49.63,49.43,49.56,153700.0,33.9109,34.0412,33.9041,33.9932,153700.0
2005-12-07 14:50:00,49.56,49.6,49.4,49.41,115900.0,33.9932,34.0207,33.8835,33.8904,115900.0
2005-12-07 15:00:00,49.41,49.47,49.38,49.41,218500.0,33.8904,33.9315,33.8698,33.8904,218500.0
2005-12-07 15:10:00,49.41,49.52,49.37,49.5,172300.0,33.8904,33.9658,33.8629,33.9521,172300.0
2005-12-07 15:20:00,49.5,49.67,49.47,49.56,179800.0,33.9521,34.0687,33.9315,33.9932,179800.0
2005-12-07 15:30:00,49.56,49.61,49.49,49.55,195500.0,33.9932,34.0275,33.9452,33.9864,195500.0
2005-12-07 15:40:00,49.54,49.77,49.54,49.75,186200.0,33.9795,34.1373,33.9795,34.1236,186200.0
2005-12-07 15:50:00,49.74,49.77,49.6,49.66,334600.0,34.1167,34.1373,34.0207,34.0618,334600.0
2005-12-08 09:30:00,49.58,49.75,49.52,49.74,317200.0,34.007,34.1236,33.9658,34.1167,317200.0
2005-12-08 09:40:00,49.75,50.18,49.69,50.17,387000.0,34.1236,34.4185,34.0824,34.4116,387000.0
2005-12-08 09:50:00,50.17,50.35,50.07,50.16,362200.0,34.4116,34.5351,34.343,34.4048,362200.0
2005-12-08 10:00:00,50.2,50.33,50.02,50.02,328700.0,34.4322,34.5214,34.3088,34.3088,328700.0
2005-12-08 10:10:00,50.01,50.02,49.86,49.92,221400.0,34.3019,34.3088,34.199,34.2402,221400.0
2005-12-08 10:20:00,49.91,50.24,49.9,50.13,304300.0,34.2333,34.4596,34.2264,34.3842,304300.0
2005-12-08 10:30:00,50.14,50.16,49.94,49.96,248500.0,34.3911,34.4048,34.2539,34.2676,248500.0
2005-12-08 10:40:00,49.96,50.19,49.95,50.11,283700.0,34.2676,34.4254,34.2607,34.3705,283700.0
2005-12-08 10:50:00,50.1,50.14,49.99,50.11,200100.0,34.3636,34.3911,34.2882,34.3705,200100.0
2005-12-08 11:00:00,50.11,50.2,50.01,50.16,195900.0,34.3705,34.4322,34.3019,34.4048,195900.0
2005-12-08 11:10:00,50.16,50.18,50.06,50.1,156000.0,34.4048,34.4185,34.3362,34.3636,156000.0
2005-12-08 11:20:00,50.11,50.23,50.1,50.16,130000.0,34.3705,34.4528,34.3636,34.4048,130000.0
2005-12-08 11:30:00,50.16,50.29,50.08,50.29,153200.0,34.4048,34.4939,34.3499,34.4939,153200.0
2005-12-08 11:40:00,50.3,50.32,50.19,50.29,221300.0,34.5008,34.5145,34.4254,34.4939,221300.0
2005-12-08 11:50:00,50.28,50.33,50.21,50.27,167100.0,34.4871,34.5214,34.4391,34.4802,167100.0
2005-12-08 12:00:00,50.3,50.33,50.24,50.27,112500.0,34.5008,34.5214,34.4596,34.4802,112500.0
2005-12-08 12:10:00,50.25,50.35,50.23,50.33,152500.0,34.4665,34.5351,34.4528,34.5214,152500.0
2005-12-08 12:20:00,50.3,50.39,50.15,50.17,177300.0,34.5008,34.5625,34.3979,34.4116,177300.0
2005-12-08 12:30:00,50.17,50.35,50.01,50.11,197100.0,34.4116,34.5351,34.3019,34.3705,197100.0
2005-12-08 12:40:00,50.12,50.15,50.01,50.06,224200.0,34.3773,34.3979,34.3019,34.3362,224200.0
2005-12-08 12:50:00,50.06,50.21,50.04,50.19,129300.0,34.3362,34.4391,34.3225,34.4254,129300.0
2005-12-08 13:00:00,50.2,50.21,50.09,50.16,160200.0,34.4322,34.4391,34.3568,34.4048,160200.0
2005-12-08 13:10:00,50.15,50.18,50.08,50.12,122700.0,34.3979,34.4185,34.3499,34.3773,122700.0
2005-12-08 13:20:00,50.12,50.2,50.02,50.07,127600.0,34.3773,34.4322,34.3088,34.343,127600.0
2005-12-08 13:30:00,50.08,50.15,50.06,50.15,79400.0,34.3499,34.3979,34.3362,34.3979,79400.0
2005-12-08 13:40:00,50.16,50.28,50.16,50.27,167700.0,34.4048,34.4871,34.4048,34.4802,167700.0
2005-12-08 13:50:00,50.27,50.47,50.26,50.39,224100.0,34.4802,34.6174,34.4734,34.5625,224100.0
2005-12-08 14:00:00,50.39,50.4,50.26,50.27,112600.0,34.5625,34.5694,34.4734,34.4802,112600.0
2005-12-08 14:10:00,50.26,50.27,50.11,50.15,110500.0,34.4734,34.4802,34.3705,34.3979,110500.0
2005-12-08 14:20:00,50.16,50.25,50.15,50.16,121200.0,34.4048,34.4665,34.3979,34.4048,121200.0
2005-12-08 14:30:00,50.16,50.16,50.0,50.07,210500.0,34.4048,34.4048,34.295,34.343,210500.0
2005-12-08 14:40:00,50.08,50.21,50.04,50.19,110700.0,34.3499,34.4391,34.3225,34.4254,110700.0
2005-12-08 14:50:00,50.21,50.22,50.11,50.15,90600.0,34.4391,34.4459,34.3705,34.3979,90600.0
2005-12-08 15:00:00,50.14,50.23,50.14,50.21,125200.0,34.3911,34.4528,34.3911,34.4391,125200.0
2005-12-08 15:10:00,50.21,50.24,50.15,50.23,122700.0,34.4391,34.4596,34.3979,34.4528,122700.0
2005-12-08 15:20:00,50.23,50.23,50.09,50.1,194300.0,34.4528,34.4528,34.3568,34.3636,194300.0
2005-12-08 15:30:00,50.1,50.29,50.09,50.25,151100.0,34.3636,34.4939,34.3568,34.4665,151100.0
2005-12-08 15:40:00,50.24,50.3,50.23,50.26,271000.0,34.4596,34.5008,34.4528,34.4734,271000.0
2005-12-08 15:50:00,50.26,50.3,50.25,50.27,243500.0,34.4734,34.5008,34.4665,34.4802,243500.0
2005-12-09 09:30:00,50.74,50.98,50.73,50.78,586300.0,34.8026,34.9672,34.7957,34.83,586300.0
2005-12-09 09:40:00,50.89,50.89,50.47,50.55,499100.0,34.9055,34.9055,34.6174,34.6723,499100.0
2005-12-09 09:50:00,50.55,50.67,50.35,50.51,292800.0,34.6723,34.7546,34.5351,34.6448,292800.0
2005-12-09 10:00:00,50.56,50.69,50.5,50.67,283900.0,34.6791,34.7683,34.638,34.7546,283900.0
2005-12-09 10:10:00,50.69,50.69,50.42,50.54,287900.0,34.7683,34.7683,34.5831,34.6654,287900.0
2005-12-09 10:20:00,50.54,50.74,50.53,50.71,336900.0,34.6654,34.8026,34.6586,34.782,336900.0
2005-12-09 10:30:00,50.71,50.91,50.66,50.73,306700.0,34.782,34.9192,34.7477,34.7957,306700.0
2005-12-09 10:40:00,50.73,50.78,50.64,50.7,259500.0,34.7957,34.83,34.734,34.7752,259500.0
2005-12-09 10:50:00,50.7,50.78,50.68,50.76,224500.0,34.7752,34.83,34.7614,34.8163,224500.0
2005-12-09 11:00:00,50.76,50.86,50.74,50.78,223400.0,34.8163,34.8849,34.8026,34.83,223400.0
2005-12-09 11:10:00,50.78,51.0,50.77,50.98,389600.0,34.83,34.9809,34.8232,34.9672,389600.0
2005-12-09 11:20:00,50.98,51.15,50.94,51.0,295500.0,34.9672,35.0838,34.9398,34.9809,295500.0
2005-12-09 11:30:00,51.0,51.27,51.0,51.25,357800.0,34.9809,35.1661,34.9809,35.1524,357800.0
2005-12-09 11:40:00,51.26,51.26,51.17,51.23,373000.0,35.1593,35.1593,35.0975,35.1387,373000.0
2005-12-09 11:50:00,51.22,51.24,51.12,51.16,190200.0,35.1318,35.1455,35.0632,35.0907,190200.0
2005-12-09 12:00:00,51.16,51.19,51.08,51.12,188000.0,35.0907,35.1113,35.0358,35.0632,188000.0
2005-12-09 12:10:00,51.12,51.2,50.81,50.81,412500.0,35.0632,35.1181,34.8506,34.8506,412500.0
2005-12-09 12:20:00,50.82,50.88,50.74,50.76,359200.0,34.8575,34.8986,34.8026,34.8163,359200.0
2005-12-09 12:30:00,50.75,50.95,50.75,50.87,200400.0,34.8095,34.9466,34.8095,34.8918,200400.0
2005-12-09 12:40:00,50.87,50.88,50.67,50.71,378700.0,34.8918,34.8986,34.7546,34.782,378700.0
2005-12-09 12:50:00,50.7,50.87,50.64,50.76,302500.0,34.7752,34.8918,34.734,34.8163,302500.0
2005-12-09 13:00:00,50.75,50.79,50.58,50.69,412600.0,34.8095,34.8369,34.6929,34.7683,412600.0
2005-12-09 13:10:00,50.7,50.74,50.61,50.66,235800.0,34.7752,34.8026,34.7134,34.7477,235800.0
2005-12-09 13:20:00,50.65,50.65,50.3,50.36,311900.0,34.7409,34.7409,34.5008,34.542,311900.0
2005-12-09 13:30:00,50.33,50.5,50.33,50.48,191100.0,34.5214,34.638,34.5214,34.6243,191100.0
2005-12-09 13:40:00,50.44,50.6,50.43,50.45,210300.0,34.5968,34.7066,34.59,34.6037,210300.0
2005-12-09 13:50:00,50.45,50.48,50.18,50.19,423200.0,34.6037,34.6243,34.4185,34.4254,423200.0
2005-12-09 14:00:00,50.19,50.22,49.95,50.09,473100.0,34.4254,34.4459,34.2607,34.3568,473100.0
2005-12-09 14:10:00,50.1,50.16,49.82,49.86,311600.0,34.3636,34.4048,34.1716,34.199,311600.0
2005-12-09 14:20:00,49.85,50.15,49.8,50.1,297900.0,34.1921,34.3979,34.1579,34.3636,297900.0
2005-12-09 14:30:00,50.12,50.13,49.8,49.87,215100.0,34.3773,34.3842,34.1579,34.2059,215100.0
2005-12-09 14:40:00,49.86,49.87,49.7,49.74,203500.0,34.199,34.2059,34.0893,34.1167,203500.0
2005-12-09 14:50:00,49.74,50.16,49.71,49.99,317500.0,34.1167,34.4048,34.0961,34.2882,317500.0
2005-12-09 15:00:00,49.99,50.0,49.8,49.91,170200.0,34.2882,34.295,34.1579,34.2333,170200.0
2005-12-09 15:10:00,49.91,50.11,49.83,49.86,180300.0,34.2333,34.3705,34.1784,34.199,180300.0
2005-12-09 15:20:00,49.87,49.96,49.82,49.82,159100.0,34.2059,34.2676,34.1716,34.1716,159100.0
2005-12-09 15:30:00,49.85,49.86,49.7,49.78,247800.0,34.1921,34.199,34.0893,34.1441,247800.0
2005-12-09 15:40:00,49.78,49.85,49.76,49.78,292100.0,34.1441,34.1921,34.1304,34.1441,292100.0
2005-12-09 15:50:00,49.78,49.78,49.48,49.64,528000.0,34.1441,34.1441,33.9384,34.0481,528000.0
2005-12-12 09:30:00,50.89,50.93,50.59,50.88,891200.0,34.9055,34.9329,34.6997,34.8986,891200.0
2005-12-12 09:40:00,50.9,51.4,50.87,51.3,624800.0,34.9123,35.2553,34.8918,35.1867,624800.0
2005-12-12 09:50:00,51.31,51.42,51.0,51.07,449100.0,35.1936,35.269,34.9809,35.0289,449100.0
2005-12-12 10:00:00,51.09,51.22,50.91,51.03,381800.0,35.0427,35.1318,34.9192,35.0015,381800.0
2005-12-12 10:10:00,51.02,51.64,50.97,51.61,496900.0,34.9947,35.4199,34.9604,35.3993,496900.0
2005-12-12 10:20:00,51.61,51.83,51.52,51.55,459800.0,35.3993,35.5502,35.3376,35.3582,459800.0
2005-12-12 10:30:00,51.56,51.85,51.54,51.73,362200.0,35.365,35.5639,35.3513,35.4816,362200.0
2005-12-12 10:40:00,51.73,51.98,51.72,51.81,542000.0,35.4816,35.6531,35.4748,35.5365,542000.0
2005-12-12 10:50:00,51.8,51.88,51.71,51.8,328400.0,35.5297,35.5845,35.4679,35.5297,328400.0
2005-12-12 11:00:00,51.8,52.1,51.8,52.08,602000.0,35.5297,35.7354,35.5297,35.7217,602000.0
2005-12-12 11:10:00,52.08,52.11,51.9,51.95,683800.0,35.7217,35.7423,35.5982,35.6325,683800.0
2005-12-12 11:20:00,51.95,52.1,51.78,51.88,520100.0,35.6325,35.7354,35.5159,35.5845,520100.0
2005-12-12 11:30:00,51.89,52.11,51.86,52.11,355100.0,35.5914,35.7423,35.5708,35.7423,355100.0
2005-12-12 11:40:00,52.13,52.33,51.98,52.17,472000.0,35.756,35.8932,35.6531,35.7834,472000.0
2005-12-12 11:50:00,52.17,52.48,52.13,52.37,309400.0,35.7834,35.9961,35.756,35.9206,309400.0
2005-12-12 12:00:00,52.36,52.49,52.17,52.21,382800.0,35.9138,36.0029,35.7834,35.8109,382800.0
2005-12-12 12:10:00,52.2,52.2,51.95,52.02,513700.0,35.804,35.804,35.6325,35.6806,513700.0
2005-12-12 12:20:00,52.02,52.13,51.92,52.02,402900.0,35.6806,35.756,35.612,35.6806,402900.0
2005-12-12 12:30:00,51.96,52.37,51.96,52.11,399400.0,35.6394,35.9206,35.6394,35.7423,399400.0
2005-12-12 12:40:00,52.1,52.12,51.79,51.88,696100.0,35.7354,35.7491,35.5228,35.5845,696100.0
2005-12-12 12:50:00,51.88,51.88,51.25,51.46,1299200.0,35.5845,35.5845,35.1524,35.2964,1299200.0
2005-12-12 13:00:00,51.46,51.6,51.12,51.34,770100.0,35.2964,35.3925,35.0632,35.2141,770100.0
2005-12-12 13:10:00,51.33,51.6,51.33,51.58,552600.0,35.2073,35.3925,35.2073,35.3788,552600.0
2005-12-12 13:20:00,51.58,51.66,51.05,51.07,431800.0,35.3788,35.4336,35.0152,35.0289,431800.0
2005-12-12 13:30:00,51.06,51.14,50.88,50.97,658600.0,35.0221,35.077,34.8986,34.9604,658600.0
2005-12-12 13:40:00,50.97,51.06,50.71,50.72,341500.0,34.9604,35.0221,34.782,34.7889,341500.0
2005-12-12 13:50:00,50.71,50.81,50.49,50.7,645000.0,34.782,34.8506,34.6311,34.7752,645000.0
2005-12-12 14:00:00,50.69,50.7,50.27,50.32,607000.0,34.7683,34.7752,34.4802,34.5145,607000.0
2005-12-12 14:10:00,50.32,50.65,50.31,50.4,350400.0,34.5145,34.7409,34.5077,34.5694,350400.0
2005-12-12 14:20:00,50.37,50.45,50.26,50.43,501400.0,34.5488,34.6037,34.4734,34.59,501400.0
2005-12-12 14:30:00,50.44,50.59,50.32,50.54,381400.0,34.5968,34.6997,34.5145,34.6654,381400.0
2005-12-12 14:40:00,50.55,50.8,50.51,50.57,524000.0,34.6723,34.8438,34.6448,34.686,524000.0
2005-12-12 14:50:00,50.56,50.75,50.31,50.32,357700.0,34.6791,34.8095,34.5077,34.5145,357700.0
2005-12-12 15:00:00,50.35,50.46,50.2,50.23,505800.0,34.5351,34.6105,34.4322,34.4528,505800.0
2005-12-12 15:10:00,50.24,50.5,50.1,50.49,474000.0,34.4596,34.638,34.3636,34.6311,474000.0
2005-12-12 15:20:00,50.48,50.67,50.41,50.58,427000.0,34.6243,34.7546,34.5763,34.6929,427000.0
2005-12-12 15:30:00,50.58,50.58,50.38,50.41,299200.0,34.6929,34.6929,34.5557,34.5763,299200.0
2005-12-12 15:40:00,50.43,50.46,50.18,50.18,483200.0,34.59,34.6105,34.4185,34.4185,483200.0
2005-12-12 15:50:00,50.19,50.41,50.15,50.4,629400.0,34.4254,34.5763,34.3979,34.5694,629400.0
2005-12-13 09:30:00,50.0,50.01,49.51,49.58,731000.0,34.295,34.3019,33.9589,34.007,731000.0
2005-12-13 09:40:00,49.59,49.74,49.52,49.65,488400.0,34.0138,34.1167,33.9658,34.055,488400.0
2005-12-13 09:50:00,49.69,49.95,49.6,49.69,485300.0,34.0824,34.2607,34.0207,34.0824,485300.0
2005-12-13 10:00:00,49.69,50.0,49.68,49.92,369800.0,34.0824,34.295,34.0755,34.2402,369800.0
2005-12-13 10:10:00,49.91,50.47,49.91,50.44,420700.0,34.2333,34.6174,34.2333,34.5968,420700.0
2005-12-13 10:20:00,50.45,50.68,50.32,50.38,424800.0,34.6037,34.7614,34.5145,34.5557,424800.0
2005-12-13 10:30:00,50.38,50.38,50.0,50.27,299500.0,34.5557,34.5557,34.295,34.4802,299500.0
2005-12-13 10:40:00,50.23,50.39,50.15,50.37,142200.0,34.4528,34.5625,34.3979,34.5488,142200.0
2005-12-13 10:50:00,50.38,50.6,50.38,50.52,293600.0,34.5557,34.7066,34.5557,34.6517,293600.0
2005-12-13 11:00:00,50.54,50.76,50.54,50.66,260200.0,34.6654,34.8163,34.6654,34.7477,260200.0
2005-12-13 11:10:00,50.66,50.88,50.64,50.76,180800.0,34.7477,34.8986,34.734,34.8163,180800.0
2005-12-13 11:20:00,50.75,50.8,50.61,50.65,116100.0,34.8095,34.8438,34.7134,34.7409,116100.0
2005-12-13 11:30:00,50.65,50.71,50.26,50.29,139100.0,34.7409,34.782,34.4734,34.4939,139100.0
2005-12-13 11:40:00,50.3,50.65,50.29,50.6,145400.0,34.5008,34.7409,34.4939,34.7066,145400.0
2005-12-13 11:50:00,50.59,50.59,50.07,50.08,190200.0,34.6997,34.6997,34.343,34.3499,190200.0
2005-12-13 12:00:00,50.07,50.35,50.04,50.29,214300.0,34.343,34.5351,34.3225,34.4939,214300.0
2005-12-13 12:10:00,50.3,50.38,50.13,50.15,123200.0,34.5008,34.5557,34.3842,34.3979,123200.0
2005-12-13 12:20:00,50.15,50.28,50.08,50.19,107500.0,34.3979,34.4871,34.3499,34.4254,107500.0
2005-12-13 12:30:00,50.23,50.3,50.13,50.21,98200.0,34.4528,34.5008,34.3842,34.4391,98200.0
2005-12-13 12:40:00,50.22,50.22,50.04,50.16,192900.0,34.4459,34.4459,34.3225,34.4048,192900.0
2005-12-13 12:50:00,50.16,50.33,50.16,50.3,90700.0,34.4048,34.5214,34.4048,34.5008,90700.0
2005-12-13 13:00:00,50.3,50.33,50.22,50.33,93900.0,34.5008,34.5214,34.4459,34.5214,93900.0
2005-12-13 13:10:00,50.34,50.56,50.28,50.55,115200.0,34.5282,34.6791,34.4871,34.6723,115200.0
2005-12-13 13:20:00,50.54,50.55,50.36,50.39,72900.0,34.6654,34.6723,34.542,34.5625,72900.0
2005-12-13 13:30:00,50.39,50.53,50.35,50.46,90900.0,34.5625,34.6586,34.5351,34.6105,90900.0
2005-12-13 13:40:00,50.45,50.5,50.36,50.5,70800.0,34.6037,34.638,34.542,34.638,70800.0
2005-12-13 13:50:00,50.5,50.5,50.42,50.47,75800.0,34.638,34.638,34.5831,34.6174,75800.0
2005-12-13 14:00:00,50.46,50.58,50.44,50.52,110100.0,34.6105,34.6929,34.5968,34.6517,110100.0
2005-12-13 14:10:00,50.52,50.72,50.36,50.71,136100.0,34.6517,34.7889,34.542,34.782,136100.0
2005-12-13 14:20:00,50.71,50.76,50.57,50.6,298900.0,34.782,34.8163,34.686,34.7066,298900.0
2005-12-13 14:30:00,50.62,50.67,50.5,50.55,128900.0,34.7203,34.7546,34.638,34.6723,128900.0
2005-12-13 14:40:00,50.55,50.64,50.46,50.53,92000.0,34.6723,34.734,34.6105,34.6586,92000.0
2005-12-13 14:50:00,50.55,50.59,50.47,50.5,125000.0,34.6723,34.6997,34.6174,34.638,125000.0
2005-12-13 15:00:00,50.49,50.6,50.37,50.41,114900.0,34.6311,34.7066,34.5488,34.5763,114900.0
2005-12-13 15:10:00,50.42,50.5,50.25,50.27,153300.0,34.5831,34.638,34.4665,34.4802,153300.0
2005-12-13 15:20:00,50.27,50.46,50.27,50.37,138800.0,34.4802,34.6105,34.4802,34.5488,138800.0
2005-12-13 15:30:00,50.4,50.54,50.35,50.43,150000.0,34.5694,34.6654,34.5351,34.59,150000.0
2005-12-13 15:40:00,50.44,50.56,50.44,50.52,166200.0,34.5968,34.6791,34.5968,34.6517,166200.0
2005-12-13 15:50:00,50.53,50.59,50.5,50.53,342100.0,34.6586,34.6997,34.638,34.6586,342100.0
2005-12-14 09:30:00,49.9,50.0,49.58,49.83,583000.0,34.2264,34.295,34.007,34.1784,583000.0
2005-12-14 09:40:00,49.87,49.89,49.66,49.7,396400.0,34.2059,34.2196,34.0618,34.0893,396400.0
2005-12-14 09:50:00,49.68,49.84,49.68,49.76,409100.0,34.0755,34.1853,34.0755,34.1304,409100.0
2005-12-14 10:00:00,49.74,49.92,49.72,49.9,362800.0,34.1167,34.2402,34.103,34.2264,362800.0
2005-12-14 10:10:00,49.89,50.11,49.87,49.88,441300.0,34.2196,34.3705,34.2059,34.2127,441300.0
2005-12-14 10:20:00,49.87,49.97,49.85,49.86,270700.0,34.2059,34.2745,34.1921,34.199,270700.0
2005-12-14 10:30:00,49.87,50.14,49.85,50.07,369500.0,34.2059,34.3911,34.1921,34.343,369500.0
2005-12-14 10:40:00,50.08,50.23,50.08,50.17,238000.0,34.3499,34.4528,34.3499,34.4116,238000.0
2005-12-14 10:50:00,50.16,50.33,50.13,50.28,253300.0,34.4048,34.5214,34.3842,34.4871,253300.0
2005-12-14 11:00:00,50.28,50.29,49.93,50.01,213000.0,34.4871,34.4939,34.247,34.3019,213000.0
2005-12-14 11:10:00,50.03,50.08,49.95,50.08,109300.0,34.3156,34.3499,34.2607,34.3499,109300.0
2005-12-14 11:20:00,50.08,50.2,50.03,50.13,235200.0,34.3499,34.4322,34.3156,34.3842,235200.0
2005-12-14 11:30:00,50.11,50.24,49.98,50.03,169600.0,34.3705,34.4596,34.2813,34.3156,169600.0
2005-12-14 11:40:00,50.01,50.09,49.95,49.96,250200.0,34.3019,34.3568,34.2607,34.2676,250200.0
2005-12-14 11:50:00,49.94,50.05,49.84,50.0,200100.0,34.2539,34.3293,34.1853,34.295,200100.0
2005-12-14 12:00:00,50.01,50.03,49.77,49.8,114900.0,34.3019,34.3156,34.1373,34.1579,114900.0
2005-12-14 12:10:00,49.8,50.0,49.8,49.89,164600.0,34.1579,34.295,34.1579,34.2196,164600.0
2005-12-14 12:20:00,49.89,49.89,49.77,49.8,81000.0,34.2196,34.2196,34.1373,34.1579,81000.0
2005-12-14 12:30:00,49.79,49.83,49.73,49.81,105100.0,34.151,34.1784,34.1098,34.1647,105100.0
2005-12-14 12:40:00,49.79,49.82,49.69,49.77,142600.0,34.151,34.1716,34.0824,34.1373,142600.0
2005-12-14 12:50:00,49.77,49.9,49.74,49.89,146200.0,34.1373,34.2264,34.1167,34.2196,146200.0
2005-12-14 13:00:00,49.89,49.94,49.84,49.91,119900.0,34.2196,34.2539,34.1853,34.2333,119900.0
2005-12-14 13:10:00,49.91,49.91,49.85,49.85,82900.0,34.2333,34.2333,34.1921,34.1921,82900.0
2005-12-14 13:20:00,49.85,49.85,49.74,49.77,186300.0,34.1921,34.1921,34.1167,34.1373,186300.0
2005-12-14 13:30:00,49.78,49.82,49.73,49.73,117300.0,34.1441,34.1716,34.1098,34.1098,117300.0
2005-12-14 13:40:00,49.73,49.73,49.63,49.65,169500.0,34.1098,34.1098,34.0412,34.055,169500.0
2005-12-14 13:50:00,49.63,49.76,49.59,49.6,168300.0,34.0412,34.1304,34.0138,34.0207,168300.0
2005-12-14 14:00:00,49.59,49.6,49.5,49.53,173900.0,34.0138,34.0207,33.9521,33.9727,173900.0
2005-12-14 14:10:00,49.51,49.63,49.5,49.61,120600.0,33.9589,34.0412,33.9521,34.0275,120600.0
2005-12-14 14:20:00,49.61,49.7,49.56,49.7,138300.0,34.0275,34.0893,33.9932,34.0893,138300.0
2005-12-14 14:30:00,49.69,49.72,49.59,49.71,93400.0,34.0824,34.103,34.0138,34.0961,93400.0
2005-12-14 14:40:00,49.71,49.76,49.69,49.7,94000.0,34.0961,34.1304,34.0824,34.0893,94000.0
2005-12-14 14:50:00,49.71,49.75,49.65,49.66,92700.0,34.0961,34.1236,34.055,34.0618,92700.0
2005-12-14 15:00:00,49.65,49.66,49.52,49.6,155100.0,34.055,34.0618,33.9658,34.0207,155100.0
2005-12-14 15:10:00,49.59,49.6,49.49,49.5,190200.0,34.0138,34.0207,33.9452,33.9521,190200.0
2005-12-14 15:20:00,49.49,49.5,49.31,49.31,266000.0,33.9452,33.9521,33.8218,33.8218,266000.0
2005-12-14 15:30:00,49.31,49.38,49.27,49.37,247500.0,33.8218,33.8698,33.7943,33.8629,247500.0
2005-12-14 15:40:00,49.37,49.57,49.37,49.48,356400.0,33.8629,34.0001,33.8629,33.9384,356400.0
2005-12-14 15:50:00,49.48,49.56,49.46,49.48,553700.0,33.9384,33.9932,33.9246,33.9384,553700.0
2005-12-15 09:30:00,49.84,50.1,49.72,49.97,501000.0,34.1853,34.3636,34.103,34.2745,501000.0
2005-12-15 09:40:00,50.0,50.06,49.9,49.98,240000.0,34.295,34.3362,34.2264,34.2813,240000.0
2005-12-15 09:50:00,49.97,50.23,49.92,50.16,333400.0,34.2745,34.4528,34.2402,34.4048,333400.0
2005-12-15 10:00:00,50.17,50.32,50.06,50.09,300200.0,34.4116,34.5145,34.3362,34.3568,300200.0
2005-12-15 10:10:00,50.1,50.17,49.96,50.12,171100.0,34.3636,34.4116,34.2676,34.3773,171100.0
2005-12-15 10:20:00,50.13,50.14,49.9,50.0,268200.0,34.3842,34.3911,34.2264,34.295,268200.0
2005-12-15 10:30:00,49.98,50.14,49.92,50.03,111600.0,34.2813,34.3911,34.2402,34.3156,111600.0
2005-12-15 10:40:00,50.04,50.19,50.02,50.09,134300.0,34.3225,34.4254,34.3088,34.3568,134300.0
2005-12-15 10:50:00,50.1,50.21,50.1,50.2,123500.0,34.3636,34.4391,34.3636,34.4322,123500.0
2005-12-15 11:00:00,50.2,50.34,50.18,50.32,193400.0,34.4322,34.5282,34.4185,34.5145,193400.0
2005-12-15 11:10:00,50.33,50.4,50.24,50.29,199200.0,34.5214,34.5694,34.4596,34.4939,199200.0
2005-12-15 11:20:00,50.3,50.39,50.28,50.34,151900.0,34.5008,34.5625,34.4871,34.5282,151900.0
2005-12-15 11:30:00,50.34,50.46,50.33,50.45,250000.0,34.5282,34.6105,34.5214,34.6037,250000.0
2005-12-15 11:40:00,50.45,50.45,50.31,50.31,170300.0,34.6037,34.6037,34.5077,34.5077,170300.0
2005-12-15 11:50:00,50.32,50.38,50.3,50.35,106800.0,34.5145,34.5557,34.5008,34.5351,106800.0
2005-12-15 12:00:00,50.34,50.36,50.29,50.3,79200.0,34.5282,34.542,34.4939,34.5008,79200.0
2005-12-15 12:10:00,50.3,50.3,50.17,50.19,70400.0,34.5008,34.5008,34.4116,34.4254,70400.0
2005-12-15 12:20:00,50.2,50.3,50.16,50.29,57000.0,34.4322,34.5008,34.4048,34.4939,57000.0
2005-12-15 12:30:00,50.28,50.29,50.12,50.22,109200.0,34.4871,34.4939,34.3773,34.4459,109200.0
2005-12-15 12:40:00,50.21,50.32,50.2,50.29,49800.0,34.4391,34.5145,34.4322,34.4939,49800.0
2005-12-15 12:50:00,50.28,50.34,50.24,50.24,96200.0,34.4871,34.5282,34.4596,34.4596,96200.0
2005-12-15 13:00:00,50.29,50.29,50.23,50.25,45000.0,34.4939,34.4939,34.4528,34.4665,45000.0
2005-12-15 13:10:00,50.25,50.3,50.16,50.16,51800.0,34.4665,34.5008,34.4048,34.4048,51800.0
2005-12-15 13:20:00,50.15,50.17,49.87,49.89,204400.0,34.3979,34.4116,34.2059,34.2196,204400.0
2005-12-15 13:30:00,49.89,49.95,49.78,49.9,158200.0,34.2196,34.2607,34.1441,34.2264,158200.0
2005-12-15 13:40:00,49.88,49.94,49.77,49.83,192700.0,34.2127,34.2539,34.1373,34.1784,192700.0
2005-12-15 13:50:00,49.83,49.86,49.75,49.83,88300.0,34.1784,34.199,34.1236,34.1784,88300.0
2005-12-15 14:00:00,49.84,49.9,49.79,49.87,106900.0,34.1853,34.2264,34.151,34.2059,106900.0
2005-12-15 14:10:00,49.88,49.96,49.86,49.88,95400.0,34.2127,34.2676,34.199,34.2127,95400.0
2005-12-15 14:20:00,49.88,49.93,49.82,49.84,70500.0,34.2127,34.247,34.1716,34.1853,70500.0
2005-12-15 14:30:00,49.85,49.87,49.81,49.83,63800.0,34.1921,34.2059,34.1647,34.1784,63800.0
2005-12-15 14:40:00,49.84,49.87,49.75,49.76,58600.0,34.1853,34.2059,34.1236,34.1304,58600.0
2005-12-15 14:50:00,49.76,49.85,49.76,49.8,61900.0,34.1304,34.1921,34.1304,34.1579,61900.0
2005-12-15 15:00:00,49.8,49.88,49.79,49.88,53900.0,34.1579,34.2127,34.151,34.2127,53900.0
2005-12-15 15:10:00,49.88,49.98,49.81,49.94,70800.0,34.2127,34.2813,34.1647,34.2539,70800.0
2005-12-15 15:20:00,49.94,49.99,49.91,49.98,60700.0,34.2539,34.2882,34.2333,34.2813,60700.0
2005-12-15 15:30:00,49.98,49.98,49.87,49.94,92700.0,34.2813,34.2813,34.2059,34.2539,92700.0
2005-12-15 15:40:00,49.94,49.94,49.89,49.91,82800.0,34.2539,34.2539,34.2196,34.2333,82800.0
2005-12-15 15:50:00,49.91,49.98,49.9,49.94,217400.0,34.2333,34.2813,34.2264,34.2539,217400.0
2005-12-16 09:30:00,50.29,50.46,50.24,50.29,938400.0,34.4939,34.6105,34.4596,34.4939,938400.0
2005-12-16 09:40:00,50.28,50.42,50.21,50.26,339000.0,34.4871,34.5831,34.4391,34.4734,339000.0
2005-12-16 09:50:00,50.25,50.46,50.24,50.46,390100.0,34.4665,34.6105,34.4596,34.6105,390100.0
2005-12-16 10:00:00,50.46,50.66,50.46,50.56,421200.0,34.6105,34.7477,34.6105,34.6791,421200.0
2005-12-16 10:10:00,50.56,50.67,50.45,50.57,290400.0,34.6791,34.7546,34.6037,34.686,290400.0
2005-12-16 10:20:00,50.58,50.6,50.44,50.45,300100.0,34.6929,34.7066,34.5968,34.6037,300100.0
2005-12-16 10:30:00,50.45,50.49,50.36,50.47,161100.0,34.6037,34.6311,34.542,34.6174,161100.0
2005-12-16 10:40:00,50.47,50.48,50.42,50.43,131300.0,34.6174,34.6243,34.5831,34.59,131300.0
2005-12-16 10:50:00,50.43,50.43,50.21,50.3,86500.0,34.59,34.59,34.4391,34.5008,86500.0
2005-12-16 11:00:00,50.29,50.4,50.29,50.37,121500.0,34.4939,34.5694,34.4939,34.5488,121500.0
2005-12-16 11:10:00,50.37,50.53,50.37,50.52,171200.0,34.5488,34.6586,34.5488,34.6517,171200.0
2005-12-16 11:20:00,50.52,50.6,50.51,50.57,111100.0,34.6517,34.7066,34.6448,34.686,111100.0
2005-12-16 11:30:00,50.56,50.61,50.48,50.6,100400.0,34.6791,34.7134,34.6243,34.7066,100400.0
2005-12-16 11:40:00,50.6,50.6,50.53,50.55,58300.0,34.7066,34.7066,34.6586,34.6723,58300.0
2005-12-16 11:50:00,50.55,50.68,50.55,50.62,161700.0,34.6723,34.7614,34.6723,34.7203,161700.0
2005-12-16 12:00:00,50.62,50.67,50.61,50.67,126200.0,34.7203,34.7546,34.7134,34.7546,126200.0
2005-12-16 12:10:00,50.66,50.84,50.66,50.82,166100.0,34.7477,34.8712,34.7477,34.8575,166100.0
2005-12-16 12:20:00,50.82,50.88,50.68,50.69,131600.0,34.8575,34.8986,34.7614,34.7683,131600.0
2005-12-16 12:30:00,50.69,50.77,50.62,50.62,94900.0,34.7683,34.8232,34.7203,34.7203,94900.0
2005-12-16 12:40:00,50.63,50.68,50.61,50.62,97600.0,34.7271,34.7614,34.7134,34.7203,97600.0
2005-12-16 12:50:00,50.62,50.66,50.6,50.62,134800.0,34.7203,34.7477,34.7066,34.7203,134800.0
2005-12-16 13:00:00,50.62,50.66,50.61,50.61,47900.0,34.7203,34.7477,34.7134,34.7134,47900.0
2005-12-16 13:10:00,50.61,50.62,50.44,50.45,113300.0,34.7134,34.7203,34.5968,34.6037,113300.0
2005-12-16 13:20:00,50.45,50.56,50.4,50.49,102400.0,34.6037,34.6791,34.5694,34.6311,102400.0
2005-12-16 13:30:00,50.5,50.57,50.5,50.57,86500.0,34.638,34.686,34.638,34.686,86500.0
2005-12-16 13:40:00,50.57,50.59,50.52,50.55,62300.0,34.686,34.6997,34.6517,34.6723,62300.0
2005-12-16 13:50:00,50.55,50.55,50.48,50.48,112500.0,34.6723,34.6723,34.6243,34.6243,112500.0
2005-12-16 14:00:00,50.5,50.53,50.45,50.5,118700.0,34.638,34.6586,34.6037,34.638,118700.0
2005-12-16 14:10:00,50.5,50.52,50.47,50.5,51300.0,34.638,34.6517,34.6174,34.638,51300.0
2005-12-16 14:20:00,50.5,50.51,50.47,50.47,72000.0,34.638,34.6448,34.6174,34.6174,72000.0
2005-12-16 14:30:00,50.48,50.5,50.42,50.47,107500.0,34.6243,34.638,34.5831,34.6174,107500.0
2005-12-16 14:40:00,50.47,50.48,50.34,50.37,89700.0,34.6174,34.6243,34.5282,34.5488,89700.0
2005-12-16 14:50:00,50.36,50.38,50.23,50.34,115400.0,34.542,34.5557,34.4528,34.5282,115400.0
2005-12-16 15:00:00,50.34,50.34,50.27,50.31,85300.0,34.5282,34.5282,34.4802,34.5077,85300.0
2005-12-16 15:10:00,50.32,50.38,50.32,50.34,62500.0,34.5145,34.5557,34.5145,34.5282,62500.0
2005-12-16 15:20:00,50.35,50.39,50.34,50.38,134800.0,34.5351,34.5625,34.5282,34.5557,134800.0
2005-12-16 15:30:00,50.38,50.46,50.37,50.46,202800.0,34.5557,34.6105,34.5488,34.6105,202800.0
2005-12-16 15:40:00,50.46,50.48,50.41,50.41,248900.0,34.6105,34.6243,34.5763,34.5763,248900.0
2005-12-16 15:50:00,50.41,50.49,50.38,50.48,415200.0,34.5763,34.6311,34.5557,34.6243,415200.0
2005-12-19 09:30:00,51.01,51.21,50.99,51.11,312200.0,34.9878,35.125,34.9741,35.0564,312200.0
2005-12-19 09:40:00,51.19,51.43,51.13,51.33,350900.0,35.1113,35.2759,35.0701,35.2073,350900.0
2005-12-19 09:50:00,51.3,51.31,51.08,51.22,156800.0,35.1867,35.1936,35.0358,35.1318,156800.0
2005-12-19 10:00:00,51.23,51.25,51.12,51.17,185000.0,35.1387,35.1524,35.0632,35.0975,185000.0
2005-12-19 10:10:00,51.17,51.32,51.16,51.29,169400.0,35.0975,35.2004,35.0907,35.1798,169400.0
2005-12-19 10:20:00,51.3,51.45,51.25,51.25,272900.0,35.1867,35.2896,35.1524,35.1524,272900.0
2005-12-19 10:30:00,51.25,51.37,51.21,51.26,169300.0,35.1524,35.2347,35.125,35.1593,169300.0
2005-12-19 10:40:00,51.26,51.26,50.96,50.96,175300.0,35.1593,35.1593,34.9535,34.9535,175300.0
2005-12-19 10:50:00,50.97,51.04,50.78,50.86,272300.0,34.9604,35.0084,34.83,34.8849,272300.0
2005-12-19 11:00:00,50.86,51.16,50.86,51.06,118900.0,34.8849,35.0907,34.8849,35.0221,118900.0
2005-12-19 11:10:00,51.06,51.11,50.86,50.91,75400.0,35.0221,35.0564,34.8849,34.9192,75400.0
2005-12-19 11:20:00,50.9,50.93,50.8,50.93,70000.0,34.9123,34.9329,34.8438,34.9329,70000.0
2005-12-19 11:30:00,50.93,51.05,50.92,51.01,85300.0,34.9329,35.0152,34.9261,34.9878,85300.0
2005-12-19 11:40:00,51.0,51.03,50.85,50.91,89400.0,34.9809,35.0015,34.878,34.9192,89400.0
2005-12-19 11:50:00,50.91,50.91,50.64,50.66,133600.0,34.9192,34.9192,34.734,34.7477,133600.0
2005-12-19 12:00:00,50.65,50.7,50.59,50.66,198600.0,34.7409,34.7752,34.6997,34.7477,198600.0
2005-12-19 12:10:00,50.64,50.69,50.51,50.55,128800.0,34.734,34.7683,34.6448,34.6723,128800.0
2005-12-19 12:20:00,50.54,50.55,50.39,50.5,177000.0,34.6654,34.6723,34.5625,34.638,177000.0
2005-12-19 12:30:00,50.5,50.6,50.46,50.58,122400.0,34.638,34.7066,34.6105,34.6929,122400.0
2005-12-19 12:40:00,50.58,50.64,50.49,50.52,73200.0,34.6929,34.734,34.6311,34.6517,73200.0
2005-12-19 12:50:00,50.52,50.56,50.44,50.56,84000.0,34.6517,34.6791,34.5968,34.6791,84000.0
2005-12-19 13:00:00,50.56,50.57,50.3,50.3,79800.0,34.6791,34.686,34.5008,34.5008,79800.0
2005-12-19 13:10:00,50.31,50.31,50.13,50.23,162400.0,34.5077,34.5077,34.3842,34.4528,162400.0
2005-12-19 13:20:00,50.22,50.22,50.0,50.01,102300.0,34.4459,34.4459,34.295,34.3019,102300.0
2005-12-19 13:30:00,50.01,50.2,49.99,50.15,87500.0,34.3019,34.4322,34.2882,34.3979,87500.0
2005-12-19 13:40:00,50.15,50.16,50.02,50.08,95800.0,34.3979,34.4048,34.3088,34.3499,95800.0
2005-12-19 13:50:00,50.08,50.18,49.98,50.17,91400.0,34.3499,34.4185,34.2813,34.4116,91400.0
2005-12-19 14:00:00,50.17,50.24,50.14,50.23,154300.0,34.4116,34.4596,34.3911,34.4528,154300.0
2005-12-19 14:10:00,50.23,50.31,50.1,50.11,102600.0,34.4528,34.5077,34.3636,34.3705,102600.0
2005-12-19 14:20:00,50.09,50.26,50.06,50.26,80800.0,34.3568,34.4734,34.3362,34.4734,80800.0
2005-12-19 14:30:00,50.25,50.26,50.07,50.19,92700.0,34.4665,34.4734,34.343,34.4254,92700.0
2005-12-19 14:40:00,50.19,50.21,50.13,50.17,71800.0,34.4254,34.4391,34.3842,34.4116,71800.0
2005-12-19 14:50:00,50.17,50.18,50.07,50.08,47800.0,34.4116,34.4185,34.343,34.3499,47800.0
2005-12-19 15:00:00,50.08,50.1,50.0,50.0,57000.0,34.3499,34.3636,34.295,34.295,57000.0
2005-12-19 15:10:00,49.99,50.12,49.99,50.09,107900.0,34.2882,34.3773,34.2882,34.3568,107900.0
2005-12-19 15:20:00,50.08,50.16,50.06,50.06,71000.0,34.3499,34.4048,34.3362,34.3362,71000.0
2005-12-19 15:30:00,50.07,50.11,50.03,50.1,151000.0,34.343,34.3705,34.3156,34.3636,151000.0
2005-12-19 15:40:00,50.11,50.22,50.09,50.11,208800.0,34.3705,34.4459,34.3568,34.3705,208800.0
2005-12-19 15:50:00,50.11,50.14,50.08,50.11,229900.0,34.3705,34.3911,34.3499,34.3705,229900.0
2005-12-20 09:30:00,50.65,50.73,50.48,50.67,443800.0,34.7409,34.7957,34.6243,34.7546,443800.0
2005-12-20 09:40:00,50.69,50.73,50.42,50.5,270300.0,34.7683,34.7957,34.5831,34.638,270300.0
2005-12-20 09:50:00,50.5,50.59,50.36,50.43,194700.0,34.638,34.6997,34.542,34.59,194700.0
2005-12-20 10:00:00,50.42,50.44,50.1,50.12,113500.0,34.5831,34.5968,34.3636,34.3773,113500.0
2005-12-20 10:10:00,50.12,50.3,50.0,50.01,142300.0,34.3773,34.5008,34.295,34.3019,142300.0
2005-12-20 10:20:00,50.01,50.14,50.01,50.03,168400.0,34.3019,34.3911,34.3019,34.3156,168400.0
2005-12-20 10:30:00,50.03,50.14,50.0,50.03,123200.0,34.3156,34.3911,34.295,34.3156,123200.0
2005-12-20 10:40:00,50.03,50.08,49.92,49.96,282300.0,34.3156,34.3499,34.2402,34.2676,282300.0
2005-12-20 10:50:00,49.96,50.2,49.93,50.08,208100.0,34.2676,34.4322,34.247,34.3499,208100.0
2005-12-20 11:00:00,50.09,50.15,50.02,50.09,174800.0,34.3568,34.3979,34.3088,34.3568,174800.0
2005-12-20 11:10:00,50.1,50.33,50.07,50.33,87800.0,34.3636,34.5214,34.343,34.5214,87800.0
2005-12-20 11:20:00,50.34,50.4,50.3,50.31,52100.0,34.5282,34.5694,34.5008,34.5077,52100.0
2005-12-20 11:30:00,50.32,50.38,50.24,50.26,75800.0,34.5145,34.5557,34.4596,34.4734,75800.0
2005-12-20 11:40:00,50.24,50.25,50.19,50.2,87300.0,34.4596,34.4665,34.4254,34.4322,87300.0
2005-12-20 11:50:00,50.2,50.2,50.12,50.16,99800.0,34.4322,34.4322,34.3773,34.4048,99800.0
2005-12-20 12:00:00,50.15,50.16,49.76,49.9,412300.0,34.3979,34.4048,34.1304,34.2264,412300.0
2005-12-20 12:10:00,49.9,49.97,49.75,49.84,249800.0,34.2264,34.2745,34.1236,34.1853,249800.0
2005-12-20 12:20:00,49.85,49.87,49.69,49.72,145400.0,34.1921,34.2059,34.0824,34.103,145400.0
2005-12-20 12:30:00,49.72,49.76,49.56,49.58,141600.0,34.103,34.1304,33.9932,34.007,141600.0
2005-12-20 12:40:00,49.58,49.59,49.42,49.45,187700.0,34.007,34.0138,33.8972,33.9178,187700.0
2005-12-20 12:50:00,49.43,49.51,49.33,49.5,145700.0,33.9041,33.9589,33.8355,33.9521,145700.0
2005-12-20 13:00:00,49.5,49.61,49.44,49.5,131600.0,33.9521,34.0275,33.9109,33.9521,131600.0
2005-12-20 13:10:00,49.5,49.57,49.32,49.34,130000.0,33.9521,34.0001,33.8286,33.8423,130000.0
2005-12-20 13:20:00,49.34,49.34,49.11,49.23,226800.0,33.8423,33.8423,33.6846,33.7669,226800.0
2005-12-20 13:30:00,49.27,49.27,49.15,49.21,206700.0,33.7943,33.7943,33.712,33.7532,206700.0
2005-12-20 13:40:00,49.2,49.35,49.15,49.28,138200.0,33.7463,33.8492,33.712,33.8012,138200.0
2005-12-20 13:50:00,49.29,49.33,49.2,49.21,109100.0,33.808,33.8355,33.7463,33.7532,109100.0
2005-12-20 14:00:00,49.21,49.24,49.02,49.1,111700.0,33.7532,33.7737,33.6228,33.6777,111700.0
2005-12-20 14:10:00,49.1,49.12,49.02,49.07,103800.0,33.6777,33.6914,33.6228,33.6571,103800.0
2005-12-20 14:20:00,49.07,49.16,49.07,49.09,100700.0,33.6571,33.7189,33.6571,33.6709,100700.0
2005-12-20 14:30:00,49.09,49.17,49.09,49.11,94300.0,33.6709,33.7257,33.6709,33.6846,94300.0
2005-12-20 14:40:00,49.1,49.11,49.03,49.04,205200.0,33.6777,33.6846,33.6297,33.6366,205200.0
2005-12-20 14:50:00,49.04,49.04,48.88,48.95,306600.0,33.6366,33.6366,33.5268,33.5748,306600.0
2005-12-20 15:00:00,48.95,49.0,48.94,49.0,209300.0,33.5748,33.6091,33.568,33.6091,209300.0
2005-12-20 15:10:00,49.0,49.09,49.0,49.04,174000.0,33.6091,33.6709,33.6091,33.6366,174000.0
2005-12-20 15:20:00,49.04,49.08,49.02,49.06,211600.0,33.6366,33.664,33.6228,33.6503,211600.0
2005-12-20 15:30:00,49.06,49.1,49.06,49.1,138200.0,33.6503,33.6777,33.6503,33.6777,138200.0
2005-12-20 15:40:00,49.1,49.13,49.05,49.13,275900.0,33.6777,33.6983,33.6434,33.6983,275900.0
2005-12-20 15:50:00,49.13,49.2,49.12,49.16,353600.0,33.6983,33.7463,33.6914,33.7189,353600.0
2005-12-21 09:30:00,49.1,49.3,48.94,49.25,277900.0,33.6777,33.8149,33.568,33.7806,277900.0
2005-12-21 09:40:00,49.25,49.26,48.89,49.03,251800.0,33.7806,33.7875,33.5337,33.6297,251800.0
2005-12-21 09:50:00,49.06,49.21,48.98,49.17,249000.0,33.6503,33.7532,33.5954,33.7257,249000.0
2005-12-21 10:00:00,49.17,49.2,49.0,49.0,217900.0,33.7257,33.7463,33.6091,33.6091,217900.0
2005-12-21 10:10:00,49.01,49.41,48.96,49.37,282700.0,33.616,33.8904,33.5817,33.8629,282700.0
2005-12-21 10:20:00,49.37,49.54,49.32,49.38,318900.0,33.8629,33.9795,33.8286,33.8698,318900.0
2005-12-21 10:30:00,49.36,49.58,49.34,49.55,183800.0,33.8561,34.007,33.8423,33.9864,183800.0
2005-12-21 10:40:00,49.53,49.78,49.5,49.77,217300.0,33.9727,34.1441,33.9521,34.1373,217300.0
2005-12-21 10:50:00,49.78,49.92,49.6,49.6,264500.0,34.1441,34.2402,34.0207,34.0207,264500.0
2005-12-21 11:00:00,49.59,49.81,49.56,49.79,147400.0,34.0138,34.1647,33.9932,34.151,147400.0
2005-12-21 11:10:00,49.79,49.86,49.7,49.74,139000.0,34.151,34.199,34.0893,34.1167,139000.0
2005-12-21 11:20:00,49.74,49.78,49.59,49.69,102500.0,34.1167,34.1441,34.0138,34.0824,102500.0
2005-12-21 11:30:00,49.67,49.76,49.62,49.63,53900.0,34.0687,34.1304,34.0344,34.0412,53900.0
2005-12-21 11:40:00,49.63,49.77,49.61,49.74,86500.0,34.0412,34.1373,34.0275,34.1167,86500.0
2005-12-21 11:50:00,49.74,49.89,49.73,49.79,96800.0,34.1167,34.2196,34.1098,34.151,96800.0
2005-12-21 12:00:00,49.79,49.82,49.72,49.74,95200.0,34.151,34.1716,34.103,34.1167,95200.0
2005-12-21 12:10:00,49.74,49.8,49.7,49.71,63900.0,34.1167,34.1579,34.0893,34.0961,63900.0
2005-12-21 12:20:00,49.71,49.71,49.58,49.64,46400.0,34.0961,34.0961,34.007,34.0481,46400.0
2005-12-21 12:30:00,49.63,49.72,49.56,49.7,53900.0,34.0412,34.103,33.9932,34.0893,53900.0
2005-12-21 12:40:00,49.69,49.87,49.69,49.85,84600.0,34.0824,34.2059,34.0824,34.1921,84600.0
2005-12-21 12:50:00,49.85,49.9,49.72,49.89,118700.0,34.1921,34.2264,34.103,34.2196,118700.0
2005-12-21 13:00:00,49.88,49.89,49.71,49.71,80700.0,34.2127,34.2196,34.0961,34.0961,80700.0
2005-12-21 13:10:00,49.72,49.78,49.63,49.69,51000.0,34.103,34.1441,34.0412,34.0824,51000.0
2005-12-21 13:20:00,49.69,49.74,49.55,49.56,111000.0,34.0824,34.1167,33.9864,33.9932,111000.0
2005-12-21 13:30:00,49.56,49.57,49.38,49.49,78000.0,33.9932,34.0001,33.8698,33.9452,78000.0
2005-12-21 13:40:00,49.5,49.53,49.45,49.52,26600.0,33.9521,33.9727,33.9178,33.9658,26600.0
2005-12-21 13:50:00,49.53,49.57,49.45,49.54,46300.0,33.9727,34.0001,33.9178,33.9795,46300.0
2005-12-21 14:00:00,49.55,49.69,49.51,49.69,31500.0,33.9864,34.0824,33.9589,34.0824,31500.0
2005-12-21 14:10:00,49.69,49.86,49.67,49.86,81000.0,34.0824,34.199,34.0687,34.199,81000.0
2005-12-21 14:20:00,49.86,49.9,49.78,49.9,64800.0,34.199,34.2264,34.1441,34.2264,64800.0
2005-12-21 14:30:00,49.92,50.23,49.9,50.17,219100.0,34.2402,34.4528,34.2264,34.4116,219100.0
2005-12-21 14:40:00,50.17,50.32,50.09,50.16,142900.0,34.4116,34.5145,34.3568,34.4048,142900.0
2005-12-21 14:50:00,50.14,50.15,49.98,50.02,117000.0,34.3911,34.3979,34.2813,34.3088,117000.0
2005-12-21 15:00:00,50.02,50.28,50.01,50.23,145700.0,34.3088,34.4871,34.3019,34.4528,145700.0
2005-12-21 15:10:00,50.24,50.3,50.21,50.27,107200.0,34.4596,34.5008,34.4391,34.4802,107200.0
2005-12-21 15:20:00,50.27,50.37,50.21,50.21,115800.0,34.4802,34.5488,34.4391,34.4391,115800.0
2005-12-21 15:30:00,50.21,50.31,50.18,50.3,155100.0,34.4391,34.5077,34.4185,34.5008,155100.0
2005-12-21 15:40:00,50.3,50.31,50.23,50.25,133700.0,34.5008,34.5077,34.4528,34.4665,133700.0
2005-12-21 15:50:00,50.25,50.44,50.24,50.43,316300.0,34.4665,34.5968,34.4596,34.59,316300.0
2005-12-22 09:30:00,51.25,51.37,51.0,51.26,511000.0,35.1524,35.2347,34.9809,35.1593,511000.0
2005-12-22 09:40:00,51.25,51.4,51.07,51.28,294700.0,35.1524,35.2553,35.0289,35.173,294700.0
2005-12-22 09:50:00,51.28,51.33,50.88,51.01,215200.0,35.173,35.2073,34.8986,34.9878,215200.0
2005-12-22 10:00:00,51.0,51.46,51.0,51.44,311600.0,34.9809,35.2964,34.9809,35.2827,311600.0
2005-12-22 10:10:00,51.44,51.88,51.36,51.82,552900.0,35.2827,35.5845,35.2279,35.5434,552900.0
2005-12-22 10:20:00,51.82,52.05,51.72,51.76,756300.0,35.5434,35.7011,35.4748,35.5022,756300.0
2005-12-22 10:30:00,51.75,51.83,51.41,51.44,393500.0,35.4954,35.5502,35.2622,35.2827,393500.0
2005-12-22 10:40:00,51.44,51.6,51.31,51.38,425600.0,35.2827,35.3925,35.1936,35.2416,425600.0
2005-12-22 10:50:00,51.38,51.6,51.37,51.41,387700.0,35.2416,35.3925,35.2347,35.2622,387700.0
2005-12-22 11:00:00,51.41,51.44,51.22,51.33,262000.0,35.2622,35.2827,35.1318,35.2073,262000.0
2005-12-22 11:10:00,51.33,51.38,51.24,51.25,238800.0,35.2073,35.2416,35.1455,35.1524,238800.0
2005-12-22 11:20:00,51.25,51.48,51.25,51.47,255800.0,35.1524,35.3102,35.1524,35.3033,255800.0
2005-12-22 11:30:00,51.47,51.82,51.47,51.77,454600.0,35.3033,35.5434,35.3033,35.5091,454600.0
2005-12-22 11:40:00,51.77,51.8,51.59,51.6,182600.0,35.5091,35.5297,35.3856,35.3925,182600.0
2005-12-22 11:50:00,51.61,51.77,51.57,51.74,188900.0,35.3993,35.5091,35.3719,35.4885,188900.0
2005-12-22 12:00:00,51.74,51.75,51.55,51.56,138300.0,35.4885,35.4954,35.3582,35.365,138300.0
2005-12-22 12:10:00,51.57,51.69,51.54,51.6,130200.0,35.3719,35.4542,35.3513,35.3925,130200.0
2005-12-22 12:20:00,51.6,51.65,51.53,51.54,94700.0,35.3925,35.4268,35.3445,35.3513,94700.0
2005-12-22 12:30:00,51.55,51.68,51.54,51.62,94200.0,35.3582,35.4473,35.3513,35.4062,94200.0
2005-12-22 12:40:00,51.61,51.67,51.6,51.66,98300.0,35.3993,35.4405,35.3925,35.4336,98300.0
2005-12-22 12:50:00,51.66,51.7,51.62,51.66,112500.0,35.4336,35.4611,35.4062,35.4336,112500.0
2005-12-22 13:00:00,51.67,51.75,51.65,51.75,98400.0,35.4405,35.4954,35.4268,35.4954,98400.0
2005-12-22 13:10:00,51.75,51.77,51.61,51.62,120100.0,35.4954,35.5091,35.3993,35.4062,120100.0
2005-12-22 13:20:00,51.61,51.64,51.56,51.61,85000.0,35.3993,35.4199,35.365,35.3993,85000.0
2005-12-22 13:30:00,51.61,51.72,51.6,51.69,114400.0,35.3993,35.4748,35.3925,35.4542,114400.0
2005-12-22 13:40:00,51.65,51.77,51.65,51.67,122400.0,35.4268,35.5091,35.4268,35.4405,122400.0
2005-12-22 13:50:00,51.66,51.67,51.63,51.65,69000.0,35.4336,35.4405,35.4131,35.4268,69000.0
2005-12-22 14:00:00,51.66,51.78,51.63,51.71,101700.0,35.4336,35.5159,35.4131,35.4679,101700.0
2005-12-22 14:10:00,51.71,51.76,51.71,51.73,68700.0,35.4679,35.5022,35.4679,35.4816,68700.0
2005-12-22 14:20:00,51.73,51.78,51.71,51.74,65900.0,35.4816,35.5159,35.4679,35.4885,65900.0
2005-12-22 14:30:00,51.73,51.78,51.7,51.71,63800.0,35.4816,35.5159,35.4611,35.4679,63800.0
2005-12-22 14:40:00,51.71,51.98,51.7,51.98,168300.0,35.4679,35.6531,35.4611,35.6531,168300.0
2005-12-22 14:50:00,51.98,52.09,51.93,51.95,217200.0,35.6531,35.7286,35.6188,35.6325,217200.0
2005-12-22 15:00:00,51.94,51.94,51.78,51.79,156100.0,35.6257,35.6257,35.5159,35.5228,156100.0
2005-12-22 15:10:00,51.79,51.88,51.71,51.78,148200.0,35.5228,35.5845,35.4679,35.5159,148200.0
2005-12-22 15:20:00,51.78,51.9,51.78,51.87,176400.0,35.5159,35.5982,35.5159,35.5777,176400.0
2005-12-22 15:30:00,51.87,51.95,51.85,51.93,140700.0,35.5777,35.6325,35.5639,35.6188,140700.0
2005-12-22 15:40:00,51.93,51.94,51.79,51.86,211200.0,35.6188,35.6257,35.5228,35.5708,211200.0
2005-12-22 15:50:00,51.85,51.99,51.82,51.96,466500.0,35.5639,35.66,35.5434,35.6394,466500.0
2005-12-23 09:30:00,51.7,52.36,51.7,52.23,370700.0,35.4611,35.9138,35.4611,35.8246,370700.0
2005-12-23 09:40:00,52.21,52.26,52.05,52.16,197800.0,35.8109,35.8452,35.7011,35.7766,197800.0
2005-12-23 09:50:00,52.16,52.19,52.0,52.14,210600.0,35.7766,35.7972,35.6668,35.7629,210600.0
2005-12-23 10:00:00,52.14,52.18,51.98,52.06,152300.0,35.7629,35.7903,35.6531,35.708,152300.0
2005-12-23 10:10:00,52.08,52.21,52.05,52.17,101100.0,35.7217,35.8109,35.7011,35.7834,101100.0
2005-12-23 10:20:00,52.16,52.33,52.16,52.33,154500.0,35.7766,35.8932,35.7766,35.8932,154500.0
2005-12-23 10:30:00,52.28,52.44,52.28,52.4,231100.0,35.8589,35.9686,35.8589,35.9412,231100.0
2005-12-23 10:40:00,52.39,52.4,52.14,52.34,202400.0,35.9343,35.9412,35.7629,35.9,202400.0
2005-12-23 10:50:00,52.34,52.54,52.32,52.47,298500.0,35.9,36.0372,35.8863,35.9892,298500.0
2005-12-23 11:00:00,52.46,52.47,52.27,52.33,92800.0,35.9823,35.9892,35.852,35.8932,92800.0
2005-12-23 11:10:00,52.35,52.39,52.3,52.38,99800.0,35.9069,35.9343,35.8726,35.9275,99800.0
2005-12-23 11:20:00,52.38,52.42,52.29,52.33,140000.0,35.9275,35.9549,35.8657,35.8932,140000.0
2005-12-23 11:30:00,52.33,52.43,52.32,52.38,107700.0,35.8932,35.9618,35.8863,35.9275,107700.0
2005-12-23 11:40:00,52.37,52.5,52.35,52.45,139200.0,35.9206,36.0098,35.9069,35.9755,139200.0
2005-12-23 11:50:00,52.45,52.52,52.43,52.48,155900.0,35.9755,36.0235,35.9618,35.9961,155900.0
2005-12-23 12:00:00,52.48,52.5,52.37,52.37,115000.0,35.9961,36.0098,35.9206,35.9206,115000.0
2005-12-23 12:10:00,52.37,52.49,52.31,52.49,123800.0,35.9206,36.0029,35.8795,36.0029,123800.0
2005-12-23 12:20:00,52.48,52.51,52.44,52.45,109100.0,35.9961,36.0166,35.9686,35.9755,109100.0
2005-12-23 12:30:00,52.44,52.46,52.41,52.41,96000.0,35.9686,35.9823,35.9481,35.9481,96000.0
2005-12-23 12:40:00,52.41,52.43,52.38,52.41,58600.0,35.9481,35.9618,35.9275,35.9481,58600.0
2005-12-23 12:50:00,52.41,52.41,52.31,52.32,69600.0,35.9481,35.9481,35.8795,35.8863,69600.0
2005-12-23 13:00:00,52.31,52.32,52.2,52.2,117100.0,35.8795,35.8863,35.804,35.804,117100.0
2005-12-23 13:10:00,52.21,52.27,52.18,52.2,72000.0,35.8109,35.852,35.7903,35.804,72000.0
2005-12-23 13:20:00,52.2,52.21,52.02,52.04,71400.0,35.804,35.8109,35.6806,35.6943,71400.0
2005-12-23 13:30:00,52.02,52.02,51.91,51.98,52000.0,35.6806,35.6806,35.6051,35.6531,52000.0
2005-12-23 13:40:00,51.98,51.98,51.87,51.88,72500.0,35.6531,35.6531,35.5777,35.5845,72500.0
2005-12-23 13:50:00,51.88,51.88,51.79,51.8,66400.0,35.5845,35.5845,35.5228,35.5297,66400.0
2005-12-23 14:00:00,51.78,51.98,51.78,51.88,105300.0,35.5159,35.6531,35.5159,35.5845,105300.0
2005-12-23 14:10:00,51.88,51.96,51.88,51.93,69800.0,35.5845,35.6394,35.5845,35.6188,69800.0
2005-12-23 14:20:00,51.93,51.97,51.88,51.96,64900.0,35.6188,35.6463,35.5845,35.6394,64900.0
2005-12-23 14:30:00,51.96,52.04,51.95,52.04,45500.0,35.6394,35.6943,35.6325,35.6943,45500.0
2005-12-23 14:40:00,52.04,52.12,52.03,52.1,48500.0,35.6943,35.7491,35.6874,35.7354,48500.0
2005-12-23 14:50:00,52.1,52.19,52.09,52.11,50800.0,35.7354,35.7972,35.7286,35.7423,50800.0
2005-12-23 15:00:00,52.12,52.15,52.06,52.13,41400.0,35.7491,35.7697,35.708,35.756,41400.0
2005-12-23 15:10:00,52.12,52.15,52.07,52.1,50300.0,35.7491,35.7697,35.7148,35.7354,50300.0
2005-12-23 15:20:00,52.08,52.12,51.98,52.04,72500.0,35.7217,35.7491,35.6531,35.6943,72500.0
2005-12-23 15:30:00,52.03,52.04,51.96,51.97,80300.0,35.6874,35.6943,35.6394,35.6463,80300.0
2005-12-23 15:40:00,51.98,52.02,51.92,52.0,86100.0,35.6531,35.6806,35.612,35.6668,86100.0
2005-12-23 15:50:00,51.99,52.0,51.87,51.88,238200.0,35.66,35.6668,35.5777,35.5845,238200.0
2005-12-27 09:30:00,52.8,52.8,52.5,52.7,292800.0,36.2156,36.2156,36.0098,36.147,292800.0
2005-12-27 09:40:00,52.69,52.9,52.65,52.76,180800.0,36.1401,36.2841,36.1127,36.1881,180800.0
2005-12-27 09:50:00,52.76,52.92,52.69,52.9,140800.0,36.1881,36.2979,36.1401,36.2841,140800.0
2005-12-27 10:00:00,52.9,52.99,52.84,52.92,128600.0,36.2841,36.3459,36.243,36.2979,128600.0
2005-12-27 10:10:00,52.92,53.0,52.75,52.82,254700.0,36.2979,36.3527,36.1813,36.2293,254700.0
2005-12-27 10:20:00,52.8,52.8,52.41,52.45,183300.0,36.2156,36.2156,35.9481,35.9755,183300.0
2005-12-27 10:30:00,52.45,52.56,52.36,52.43,175400.0,35.9755,36.0509,35.9138,35.9618,175400.0
2005-12-27 10:40:00,52.42,52.43,52.2,52.36,143100.0,35.9549,35.9618,35.804,35.9138,143100.0
2005-12-27 10:50:00,52.36,52.4,52.33,52.37,41800.0,35.9138,35.9412,35.8932,35.9206,41800.0
2005-12-27 11:00:00,52.37,52.52,52.37,52.5,94800.0,35.9206,36.0235,35.9206,36.0098,94800.0
2005-12-27 11:10:00,52.51,52.58,52.5,52.53,57500.0,36.0166,36.0647,36.0098,36.0304,57500.0
2005-12-27 11:20:00,52.55,52.58,52.5,52.51,85000.0,36.0441,36.0647,36.0098,36.0166,85000.0
2005-12-27 11:30:00,52.51,52.55,52.41,52.41,81600.0,36.0166,36.0441,35.9481,35.9481,81600.0
2005-12-27 11:40:00,52.41,52.5,52.41,52.5,94700.0,35.9481,36.0098,35.9481,36.0098,94700.0
2005-12-27 11:50:00,52.5,52.51,52.34,52.37,75400.0,36.0098,36.0166,35.9,35.9206,75400.0
2005-12-27 12:00:00,52.36,52.37,52.24,52.3,178100.0,35.9138,35.9206,35.8314,35.8726,178100.0
2005-12-27 12:10:00,52.3,52.34,52.27,52.31,137900.0,35.8726,35.9,35.852,35.8795,137900.0
2005-12-27 12:20:00,52.32,52.35,52.3,52.3,90000.0,35.8863,35.9069,35.8726,35.8726,90000.0
2005-12-27 12:30:00,52.3,52.3,52.22,52.23,49300.0,35.8726,35.8726,35.8177,35.8246,49300.0
2005-12-27 12:40:00,52.24,52.26,52.2,52.22,63400.0,35.8314,35.8452,35.804,35.8177,63400.0
2005-12-27 12:50:00,52.23,52.29,52.23,52.29,52800.0,35.8246,35.8657,35.8246,35.8657,52800.0
2005-12-27 13:00:00,52.29,52.48,52.28,52.38,76700.0,35.8657,35.9961,35.8589,35.9275,76700.0
2005-12-27 13:10:00,52.37,52.39,52.31,52.34,76600.0,35.9206,35.9343,35.8795,35.9,76600.0
2005-12-27 13:20:00,52.34,52.36,52.27,52.31,85000.0,35.9,35.9138,35.852,35.8795,85000.0
2005-12-27 13:30:00,52.32,52.35,52.28,52.32,107800.0,35.8863,35.9069,35.8589,35.8863,107800.0
2005-12-27 13:40:00,52.32,52.34,52.29,52.3,101700.0,35.8863,35.9,35.8657,35.8726,101700.0
2005-12-27 13:50:00,52.31,52.33,52.23,52.28,36100.0,35.8795,35.8932,35.8246,35.8589,36100.0
2005-12-27 14:00:00,52.29,52.35,52.27,52.29,42800.0,35.8657,35.9069,35.852,35.8657,42800.0
2005-12-27 14:10:00,52.29,52.3,52.2,52.21,76300.0,35.8657,35.8726,35.804,35.8109,76300.0
2005-12-27 14:20:00,52.21,52.22,52.19,52.21,86800.0,35.8109,35.8177,35.7972,35.8109,86800.0
2005-12-27 14:30:00,52.21,52.26,52.2,52.22,48400.0,35.8109,35.8452,35.804,35.8177,48400.0
2005-12-27 14:40:00,52.22,52.23,52.14,52.14,119400.0,35.8177,35.8246,35.7629,35.7629,119400.0
2005-12-27 14:50:00,52.13,52.14,51.88,51.96,101600.0,35.756,35.7629,35.5845,35.6394,101600.0
2005-12-27 15:00:00,51.96,52.0,51.76,51.84,165900.0,35.6394,35.6668,35.5022,35.5571,165900.0
2005-12-27 15:10:00,51.83,51.85,51.74,51.78,137100.0,35.5502,35.5639,35.4885,35.5159,137100.0
2005-12-27 15:20:00,51.78,51.83,51.65,51.71,219700.0,35.5159,35.5502,35.4268,35.4679,219700.0
2005-12-27 15:30:00,51.72,51.75,51.67,51.74,127300.0,35.4748,35.4954,35.4405,35.4885,127300.0
2005-12-27 15:40:00,51.74,51.78,51.65,51.65,112900.0,35.4885,35.5159,35.4268,35.4268,112900.0
2005-12-27 15:50:00,51.66,51.66,51.54,51.63,244400.0,35.4336,35.4336,35.3513,35.4131,244400.0
2005-12-28 09:30:00,52.4,52.87,52.3,52.78,479500.0,35.9412,36.2636,35.8726,36.2018,479500.0
2005-12-28 09:40:00,52.78,52.78,52.37,52.57,244400.0,36.2018,36.2018,35.9206,36.0578,244400.0
2005-12-28 09:50:00,52.5,52.7,52.5,52.6,190500.0,36.0098,36.147,36.0098,36.0784,190500.0
2005-12-28 10:00:00,52.64,52.75,52.58,52.72,128900.0,36.1058,36.1813,36.0647,36.1607,128900.0
2005-12-28 10:10:00,52.73,52.9,52.53,52.8,227700.0,36.1675,36.2841,36.0304,36.2156,227700.0
2005-12-28 10:20:00,52.78,52.82,52.72,52.79,101900.0,36.2018,36.2293,36.1607,36.2087,101900.0
2005-12-28 10:30:00,52.8,52.8,52.63,52.67,296200.0,36.2156,36.2156,36.099,36.1264,296200.0
2005-12-28 10:40:00,52.66,52.8,52.65,52.71,156300.0,36.1195,36.2156,36.1127,36.1538,156300.0
2005-12-28 10:50:00,52.71,52.81,52.7,52.81,134900.0,36.1538,36.2224,36.147,36.2224,134900.0
2005-12-28 11:00:00,52.85,52.94,52.7,52.87,153400.0,36.2498,36.3116,36.147,36.2636,153400.0
2005-12-28 11:10:00,52.88,52.89,52.8,52.85,77600.0,36.2704,36.2773,36.2156,36.2498,77600.0
2005-12-28 11:20:00,52.85,53.23,52.85,53.06,276900.0,36.2498,36.5105,36.2498,36.3939,276900.0
2005-12-28 11:30:00,53.06,53.15,52.96,53.01,143100.0,36.3939,36.4556,36.3253,36.3596,143100.0
2005-12-28 11:40:00,53.0,53.01,52.98,53.01,95900.0,36.3527,36.3596,36.339,36.3596,95900.0
2005-12-28 11:50:00,53.0,53.03,52.98,52.98,135900.0,36.3527,36.3733,36.339,36.339,135900.0
2005-12-28 12:00:00,52.99,52.99,52.78,52.8,121500.0,36.3459,36.3459,36.2018,36.2156,121500.0
2005-12-28 12:10:00,52.8,52.95,52.78,52.85,97000.0,36.2156,36.3184,36.2018,36.2498,97000.0
2005-12-28 12:20:00,52.85,53.06,52.82,53.02,127900.0,36.2498,36.3939,36.2293,36.3665,127900.0
2005-12-28 12:30:00,53.02,53.07,53.0,53.05,71700.0,36.3665,36.4007,36.3527,36.387,71700.0
2005-12-28 12:40:00,53.05,53.18,53.05,53.13,98800.0,36.387,36.4762,36.387,36.4419,98800.0
2005-12-28 12:50:00,53.12,53.25,53.11,53.17,130600.0,36.435,36.5242,36.4282,36.4693,130600.0
2005-12-28 13:00:00,53.16,53.34,53.13,53.25,148800.0,36.4625,36.5859,36.4419,36.5242,148800.0
2005-12-28 13:10:00,53.23,53.23,53.07,53.12,136200.0,36.5105,36.5105,36.4007,36.435,136200.0
2005-12-28 13:20:00,53.12,53.12,52.95,53.0,132700.0,36.435,36.435,36.3184,36.3527,132700.0
2005-12-28 13:30:00,53.0,53.05,52.91,52.97,138400.0,36.3527,36.387,36.291,36.3322,138400.0
2005-12-28 13:40:00,52.98,53.0,52.9,52.94,92200.0,36.339,36.3527,36.2841,36.3116,92200.0
2005-12-28 13:50:00,52.92,52.93,52.83,52.9,88300.0,36.2979,36.3047,36.2361,36.2841,88300.0
2005-12-28 14:00:00,52.9,52.93,52.82,52.93,111000.0,36.2841,36.3047,36.2293,36.3047,111000.0
2005-12-28 14:10:00,52.93,53.02,52.9,53.01,72400.0,36.3047,36.3665,36.2841,36.3596,72400.0
2005-12-28 14:20:00,53.0,53.02,52.97,52.99,43600.0,36.3527,36.3665,36.3322,36.3459,43600.0
2005-12-28 14:30:00,52.99,53.03,52.94,52.97,91300.0,36.3459,36.3733,36.3116,36.3322,91300.0
2005-12-28 14:40:00,52.98,53.07,52.96,53.07,69400.0,36.339,36.4007,36.3253,36.4007,69400.0
2005-12-28 14:50:00,53.05,53.11,53.04,53.08,175700.0,36.387,36.4282,36.3802,36.4076,175700.0
2005-12-28 15:00:00,53.08,53.18,53.04,53.18,148000.0,36.4076,36.4762,36.3802,36.4762,148000.0
2005-12-28 15:10:00,53.18,53.37,53.18,53.34,107400.0,36.4762,36.6065,36.4762,36.5859,107400.0
2005-12-28 15:20:00,53.35,53.4,53.28,53.3,163800.0,36.5928,36.6271,36.5448,36.5585,163800.0
2005-12-28 15:30:00,53.29,53.45,53.28,53.44,247400.0,36.5516,36.6614,36.5448,36.6545,247400.0
2005-12-28 15:40:00,53.44,53.46,53.38,53.41,214600.0,36.6545,36.6682,36.6134,36.634,214600.0
2005-12-28 15:50:00,53.4,53.41,53.36,53.37,325400.0,36.6271,36.634,36.5997,36.6065,325400.0
2005-12-29 09:30:00,53.02,53.71,53.01,53.6,511200.0,36.3665,36.8397,36.3596,36.7643,511200.0
2005-12-29 09:40:00,53.51,53.64,53.18,53.22,310500.0,36.7025,36.7917,36.4762,36.5036,310500.0
2005-12-29 09:50:00,53.22,53.39,53.08,53.15,223900.0,36.5036,36.6202,36.4076,36.4556,223900.0
2005-12-29 10:00:00,53.11,53.19,52.94,53.02,246100.0,36.4282,36.4831,36.3116,36.3665,246100.0
2005-12-29 10:10:00,53.03,53.25,52.96,53.04,145000.0,36.3733,36.5242,36.3253,36.3802,145000.0
2005-12-29 10:20:00,53.04,53.05,52.7,52.95,168000.0,36.3802,36.387,36.147,36.3184,168000.0
2005-12-29 10:30:00,52.99,53.15,52.9,53.01,176200.0,36.3459,36.4556,36.2841,36.3596,176200.0
2005-12-29 10:40:00,53.0,53.3,53.0,53.23,127200.0,36.3527,36.5585,36.3527,36.5105,127200.0
2005-12-29 10:50:00,53.23,53.25,53.07,53.24,121100.0,36.5105,36.5242,36.4007,36.5174,121100.0
2005-12-29 11:00:00,53.25,53.37,53.12,53.32,117500.0,36.5242,36.6065,36.435,36.5722,117500.0
2005-12-29 11:10:00,53.32,53.57,53.32,53.51,113900.0,36.5722,36.7437,36.5722,36.7025,113900.0
2005-12-29 11:20:00,53.47,53.62,53.43,53.53,157000.0,36.6751,36.778,36.6477,36.7163,157000.0
2005-12-29 11:30:00,53.53,53.65,53.4,53.65,83000.0,36.7163,36.7986,36.6271,36.7986,83000.0
2005-12-29 11:40:00,53.65,53.67,53.59,53.64,112600.0,36.7986,36.8123,36.7574,36.7917,112600.0
2005-12-29 11:50:00,53.64,53.7,53.61,53.61,86200.0,36.7917,36.8329,36.7711,36.7711,86200.0
2005-12-29 12:00:00,53.62,53.72,53.57,53.67,74200.0,36.778,36.8466,36.7437,36.8123,74200.0
2005-12-29 12:10:00,53.67,53.75,53.66,53.75,43800.0,36.8123,36.8672,36.8054,36.8672,43800.0
2005-12-29 12:20:00,53.75,53.75,53.56,53.61,50200.0,36.8672,36.8672,36.7368,36.7711,50200.0
2005-12-29 12:30:00,53.61,53.62,53.42,53.48,50000.0,36.7711,36.778,36.6408,36.682,50000.0
2005-12-29 12:40:00,53.48,53.5,53.2,53.2,90800.0,36.682,36.6957,36.4899,36.4899,90800.0
2005-12-29 12:50:00,53.21,53.3,53.12,53.24,90400.0,36.4968,36.5585,36.435,36.5174,90400.0
2005-12-29 13:00:00,53.25,53.31,53.21,53.23,58400.0,36.5242,36.5654,36.4968,36.5105,58400.0
2005-12-29 13:10:00,53.24,53.24,53.0,53.05,109900.0,36.5174,36.5174,36.3527,36.387,109900.0
2005-12-29 13:20:00,53.02,53.17,53.02,53.11,75400.0,36.3665,36.4693,36.3665,36.4282,75400.0
2005-12-29 13:30:00,53.1,53.22,53.08,53.12,70400.0,36.4213,36.5036,36.4076,36.435,70400.0
2005-12-29 13:40:00,53.11,53.45,53.11,53.4,51600.0,36.4282,36.6614,36.4282,36.6271,51600.0
2005-12-29 13:50:00,53.41,53.43,53.26,53.33,92700.0,36.634,36.6477,36.5311,36.5791,92700.0
2005-12-29 14:00:00,53.34,53.5,53.34,53.5,51300.0,36.5859,36.6957,36.5859,36.6957,51300.0
2005-12-29 14:10:00,53.5,53.59,53.43,53.48,75800.0,36.6957,36.7574,36.6477,36.682,75800.0
2005-12-29 14:20:00,53.49,53.64,53.48,53.62,39500.0,36.6888,36.7917,36.682,36.778,39500.0
2005-12-29 14:30:00,53.62,53.62,53.53,53.54,33600.0,36.778,36.778,36.7163,36.7231,33600.0
2005-12-29 14:40:00,53.54,53.68,53.51,53.54,60100.0,36.7231,36.8191,36.7025,36.7231,60100.0
2005-12-29 14:50:00,53.53,53.55,53.46,53.49,37000.0,36.7163,36.73,36.6682,36.6888,37000.0
2005-12-29 15:00:00,53.48,53.51,53.32,53.34,80900.0,36.682,36.7025,36.5722,36.5859,80900.0
2005-12-29 15:10:00,53.36,53.51,53.31,53.51,105500.0,36.5997,36.7025,36.5654,36.7025,105500.0
2005-12-29 15:20:00,53.5,53.65,53.44,53.6,136100.0,36.6957,36.7986,36.6545,36.7643,136100.0
2005-12-29 15:30:00,53.62,53.62,53.57,53.59,81600.0,36.778,36.778,36.7437,36.7574,81600.0
2005-12-29 15:40:00,53.59,53.69,53.56,53.67,125200.0,36.7574,36.826,36.7368,36.8123,125200.0
2005-12-29 15:50:00,53.67,53.72,53.61,53.69,162600.0,36.8123,36.8466,36.7711,36.826,162600.0
2005-12-30 09:30:00,53.4,53.42,53.22,53.25,204800.0,36.6271,36.6408,36.5036,36.5242,204800.0
2005-12-30 09:40:00,53.27,53.53,53.24,53.5,228700.0,36.5379,36.7163,36.5174,36.6957,228700.0
2005-12-30 09:50:00,53.5,53.69,53.45,53.65,177900.0,36.6957,36.826,36.6614,36.7986,177900.0
2005-12-30 10:00:00,53.63,53.69,53.49,53.52,143300.0,36.7849,36.826,36.6888,36.7094,143300.0
2005-12-30 10:10:00,53.52,53.58,53.4,53.5,102500.0,36.7094,36.7506,36.6271,36.6957,102500.0
2005-12-30 10:20:00,53.51,53.64,53.47,53.56,62800.0,36.7025,36.7917,36.6751,36.7368,62800.0
2005-12-30 10:30:00,53.55,53.73,53.55,53.62,103300.0,36.73,36.8534,36.73,36.778,103300.0
2005-12-30 10:40:00,53.63,53.69,53.56,53.68,194300.0,36.7849,36.826,36.7368,36.8191,194300.0
2005-12-30 10:50:00,53.68,53.86,53.67,53.75,208700.0,36.8191,36.9426,36.8123,36.8672,208700.0
2005-12-30 11:00:00,53.75,53.81,53.7,53.78,77600.0,36.8672,36.9083,36.8329,36.8877,77600.0
2005-12-30 11:10:00,53.79,53.86,53.71,53.76,81600.0,36.8946,36.9426,36.8397,36.874,81600.0
2005-12-30 11:20:00,53.76,53.93,53.76,53.86,141000.0,36.874,36.9906,36.874,36.9426,141000.0
2005-12-30 11:30:00,53.85,53.86,53.78,53.78,88800.0,36.9357,36.9426,36.8877,36.8877,88800.0
2005-12-30 11:40:00,53.79,53.79,53.73,53.77,159200.0,36.8946,36.8946,36.8534,36.8809,159200.0
2005-12-30 11:50:00,53.76,53.78,53.64,53.66,139300.0,36.874,36.8877,36.7917,36.8054,139300.0
2005-12-30 12:00:00,53.65,53.8,53.59,53.8,202100.0,36.7986,36.9015,36.7574,36.9015,202100.0
2005-12-30 12:10:00,53.79,53.87,53.7,53.71,148100.0,36.8946,36.9495,36.8329,36.8397,148100.0
2005-12-30 12:20:00,53.7,53.75,53.7,53.74,46400.0,36.8329,36.8672,36.8329,36.8603,46400.0
2005-12-30 12:30:00,53.74,53.78,53.74,53.75,69900.0,36.8603,36.8877,36.8603,36.8672,69900.0
2005-12-30 12:40:00,53.74,53.88,53.73,53.82,115400.0,36.8603,36.9563,36.8534,36.9152,115400.0
2005-12-30 12:50:00,53.83,53.84,53.76,53.79,73500.0,36.922,36.9289,36.874,36.8946,73500.0
2005-12-30 13:00:00,53.78,53.82,53.77,53.79,38200.0,36.8877,36.9152,36.8809,36.8946,38200.0
2005-12-30 13:10:00,53.79,53.79,53.66,53.71,64400.0,36.8946,36.8946,36.8054,36.8397,64400.0
2005-12-30 13:20:00,53.71,53.78,53.66,53.73,47800.0,36.8397,36.8877,36.8054,36.8534,47800.0
2005-12-30 13:30:00,53.71,53.75,53.63,53.63,62200.0,36.8397,36.8672,36.7849,36.7849,62200.0
2005-12-30 13:40:00,53.63,53.66,53.62,53.63,119800.0,36.7849,36.8054,36.778,36.7849,119800.0
2005-12-30 13:50:00,53.64,53.64,53.59,53.63,43100.0,36.7917,36.7917,36.7574,36.7849,43100.0
2005-12-30 14:00:00,53.63,53.68,53.61,53.65,76800.0,36.7849,36.8191,36.7711,36.7986,76800.0
2005-12-30 14:10:00,53.65,53.66,53.61,53.62,62000.0,36.7986,36.8054,36.7711,36.778,62000.0
2005-12-30 14:20:00,53.62,53.62,53.51,53.55,102000.0,36.778,36.778,36.7025,36.73,102000.0
2005-12-30 14:30:00,53.56,53.57,53.5,53.52,48100.0,36.7368,36.7437,36.6957,36.7094,48100.0
2005-12-30 14:40:00,53.51,53.55,53.5,53.51,54600.0,36.7025,36.73,36.6957,36.7025,54600.0
2005-12-30 14:50:00,53.51,53.58,53.47,53.56,68600.0,36.7025,36.7506,36.6751,36.7368,68600.0
2005-12-30 15:00:00,53.56,53.6,53.44,53.46,39900.0,36.7368,36.7643,36.6545,36.6682,39900.0
2005-12-30 15:10:00,53.46,53.57,53.46,53.56,68900.0,36.6682,36.7437,36.6682,36.7368,68900.0
2005-12-30 15:20:00,53.56,53.66,53.55,53.64,114600.0,36.7368,36.8054,36.73,36.7917,114600.0
2005-12-30 15:30:00,53.6,53.64,53.59,53.63,120300.0,36.7643,36.7917,36.7574,36.7849,120300.0
2005-12-30 15:40:00,53.63,53.66,53.53,53.55,133700.0,36.7849,36.8054,36.7163,36.73,133700.0
2005-12-30 15:50:00,53.53,53.54,53.41,53.43,149200.0,36.7163,36.7231,36.634,36.6477,149200.0
2006-01-03 09:30:00,54.1,54.7,54.1,54.59,535300.0,37.1072,37.5188,37.1072,37.4433,535300.0
2006-01-03 09:40:00,54.6,55.09,54.58,55.0,541100.0,37.4502,37.7863,37.4365,37.7245,541100.0
2006-01-03 09:50:00,55.0,55.5,55.0,55.13,571400.0,37.7245,38.0675,37.7245,37.8137,571400.0
2006-01-03 10:00:00,55.13,55.3,55.11,55.14,429500.0,37.8137,37.9303,37.8,37.8206,429500.0
2006-01-03 10:10:00,55.19,55.65,55.15,55.31,479000.0,37.8549,38.1704,37.8274,37.9372,479000.0
2006-01-03 10:20:00,55.32,55.55,55.25,55.51,411400.0,37.944,38.1018,37.896,38.0743,411400.0
2006-01-03 10:30:00,55.51,55.55,55.2,55.21,342900.0,38.0743,38.1018,37.8617,37.8686,342900.0
2006-01-03 10:40:00,55.2,55.36,55.18,55.35,237600.0,37.8617,37.9715,37.848,37.9646,237600.0
2006-01-03 10:50:00,55.35,55.5,55.32,55.46,236800.0,37.9646,38.0675,37.944,38.04,236800.0
2006-01-03 11:00:00,55.46,55.49,55.36,55.39,164300.0,38.04,38.0606,37.9715,37.992,164300.0
2006-01-03 11:10:00,55.4,55.48,55.33,55.37,186300.0,37.9989,38.0538,37.9509,37.9783,186300.0
2006-01-03 11:20:00,55.37,55.47,55.32,55.46,166600.0,37.9783,38.0469,37.944,38.04,166600.0
2006-01-03 11:30:00,55.46,55.55,55.36,55.54,258400.0,38.04,38.1018,37.9715,38.0949,258400.0
2006-01-03 11:40:00,55.54,55.55,55.41,55.49,142100.0,38.0949,38.1018,38.0058,38.0606,142100.0
2006-01-03 11:50:00,55.5,55.53,55.43,55.51,162100.0,38.0675,38.0881,38.0195,38.0743,162100.0
2006-01-03 12:00:00,55.51,55.75,55.47,55.74,242200.0,38.0743,38.239,38.0469,38.2321,242200.0
2006-01-03 12:10:00,55.74,55.81,55.58,55.8,214600.0,38.2321,38.2801,38.1224,38.2733,214600.0
2006-01-03 12:20:00,55.8,55.8,55.62,55.64,274800.0,38.2733,38.2733,38.1498,38.1635,274800.0
2006-01-03 12:30:00,55.65,55.76,55.6,55.61,105200.0,38.1704,38.2458,38.1361,38.1429,105200.0
2006-01-03 12:40:00,55.62,55.79,55.59,55.76,207600.0,38.1498,38.2664,38.1292,38.2458,207600.0
2006-01-03 12:50:00,55.76,55.81,55.71,55.79,211300.0,38.2458,38.2801,38.2115,38.2664,211300.0
2006-01-03 13:00:00,55.79,55.85,55.77,55.78,81200.0,38.2664,38.3076,38.2527,38.2595,81200.0
2006-01-03 13:10:00,55.78,55.9,55.78,55.85,124600.0,38.2595,38.3418,38.2595,38.3076,124600.0
2006-01-03 13:20:00,55.85,56.13,55.83,56.1,329500.0,38.3076,38.4996,38.2938,38.479,329500.0
2006-01-03 13:30:00,56.08,56.2,55.9,56.05,174300.0,38.4653,38.5476,38.3418,38.4447,174300.0
2006-01-03 13:40:00,56.05,56.25,56.05,56.23,186000.0,38.4447,38.5819,38.4447,38.5682,186000.0
2006-01-03 13:50:00,56.23,56.28,56.05,56.05,166800.0,38.5682,38.6025,38.4447,38.4447,166800.0
2006-01-03 14:00:00,56.06,56.29,56.0,56.28,284800.0,38.4516,38.6093,38.4104,38.6025,284800.0
2006-01-03 14:10:00,56.28,56.34,56.2,56.33,154400.0,38.6025,38.6436,38.5476,38.6368,154400.0
2006-01-03 14:20:00,56.34,56.57,56.31,56.42,215600.0,38.6436,38.8014,38.6231,38.6985,215600.0
2006-01-03 14:30:00,56.43,56.55,56.41,56.48,244300.0,38.7054,38.7877,38.6917,38.7397,244300.0
2006-01-03 14:40:00,56.48,56.49,56.32,56.43,284000.0,38.7397,38.7465,38.6299,38.7054,284000.0
2006-01-03 14:50:00,56.42,56.6,56.42,56.6,332100.0,38.6985,38.822,38.6985,38.822,332100.0
2006-01-03 15:00:00,56.6,56.75,56.56,56.65,321600.0,38.822,38.9249,38.7945,38.8563,321600.0
2006-01-03 15:10:00,56.65,56.71,56.59,56.62,243700.0,38.8563,38.8974,38.8151,38.8357,243700.0
2006-01-03 15:20:00,56.62,56.88,56.62,56.88,422400.0,38.8357,39.014,38.8357,39.014,422400.0
2006-01-03 15:30:00,56.89,57.0,56.72,56.99,326300.0,39.0209,39.0963,38.9043,39.0895,326300.0
2006-01-03 15:40:00,56.99,57.1,56.97,57.09,461400.0,39.0895,39.1649,39.0758,39.1581,461400.0
2006-01-03 15:50:00,57.1,57.17,56.97,57.12,610300.0,39.1649,39.2129,39.0758,39.1786,610300.0
2006-01-04 09:30:00,56.8,57.1,56.67,57.05,609700.0,38.9592,39.1649,38.87,39.1306,609700.0
2006-01-04 09:40:00,57.0,57.68,57.0,57.6,496000.0,39.0963,39.5627,39.0963,39.5079,496000.0
2006-01-04 09:50:00,57.59,57.6,57.09,57.44,506200.0,39.501,39.5079,39.1581,39.3981,506200.0
2006-01-04 10:00:00,57.44,57.45,57.04,57.16,519300.0,39.3981,39.405,39.1238,39.2061,519300.0
2006-01-04 10:10:00,57.16,57.25,56.95,57.0,634600.0,39.2061,39.2678,39.062,39.0963,634600.0
2006-01-04 10:20:00,57.0,57.47,56.98,57.23,440000.0,39.0963,39.4187,39.0826,39.2541,440000.0
2006-01-04 10:30:00,57.22,57.33,56.95,57.01,307500.0,39.2472,39.3227,39.062,39.1032,307500.0
2006-01-04 10:40:00,57.01,57.23,57.0,57.22,186700.0,39.1032,39.2541,39.0963,39.2472,186700.0
2006-01-04 10:50:00,57.22,57.25,57.04,57.09,166000.0,39.2472,39.2678,39.1238,39.1581,166000.0
2006-01-04 11:00:00,57.09,57.2,57.02,57.17,173500.0,39.1581,39.2335,39.1101,39.2129,173500.0
2006-01-04 11:10:00,57.15,57.16,57.03,57.09,209700.0,39.1992,39.2061,39.1169,39.1581,209700.0
2006-01-04 11:20:00,57.08,57.19,57.05,57.06,142300.0,39.1512,39.2267,39.1306,39.1375,142300.0
2006-01-04 11:30:00,57.06,57.38,57.06,57.33,253900.0,39.1375,39.357,39.1375,39.3227,253900.0
2006-01-04 11:40:00,57.33,57.43,57.17,57.4,229900.0,39.3227,39.3913,39.2129,39.3707,229900.0
2006-01-04 11:50:00,57.39,57.57,57.34,57.53,208400.0,39.3638,39.4873,39.3295,39.4599,208400.0
2006-01-04 12:00:00,57.54,57.57,57.42,57.5,156600.0,39.4667,39.4873,39.3844,39.4393,156600.0
2006-01-04 12:10:00,57.48,57.65,57.44,57.58,212300.0,39.4256,39.5422,39.3981,39.4942,212300.0
2006-01-04 12:20:00,57.56,57.69,57.52,57.67,146300.0,39.4804,39.5696,39.453,39.5559,146300.0
2006-01-04 12:30:00,57.67,57.7,57.54,57.56,173100.0,39.5559,39.5765,39.4667,39.4804,173100.0
2006-01-04 12:40:00,57.56,57.59,57.41,57.46,104900.0,39.4804,39.501,39.3776,39.4119,104900.0
2006-01-04 12:50:00,57.48,57.54,57.27,57.31,143100.0,39.4256,39.4667,39.2815,39.309,143100.0
2006-01-04 13:00:00,57.3,57.52,57.3,57.49,158200.0,39.3021,39.453,39.3021,39.4324,158200.0
2006-01-04 13:10:00,57.49,57.54,57.46,57.47,236800.0,39.4324,39.4667,39.4119,39.4187,236800.0
2006-01-04 13:20:00,57.48,57.5,57.43,57.45,116800.0,39.4256,39.4393,39.3913,39.405,116800.0
2006-01-04 13:30:00,57.45,57.52,57.42,57.51,137300.0,39.405,39.453,39.3844,39.4461,137300.0
2006-01-04 13:40:00,57.51,57.54,57.44,57.46,205500.0,39.4461,39.4667,39.3981,39.4119,205500.0
2006-01-04 13:50:00,57.46,57.47,57.38,57.42,81700.0,39.4119,39.4187,39.357,39.3844,81700.0
2006-01-04 14:00:00,57.41,57.5,57.41,57.47,94900.0,39.3776,39.4393,39.3776,39.4187,94900.0
2006-01-04 14:10:00,57.47,57.57,57.37,57.55,113200.0,39.4187,39.4873,39.3501,39.4736,113200.0
2006-01-04 14:20:00,57.55,57.67,57.54,57.63,114600.0,39.4736,39.5559,39.4667,39.5285,114600.0
2006-01-04 14:30:00,57.66,57.83,57.61,57.79,180300.0,39.549,39.6656,39.5147,39.6382,180300.0
2006-01-04 14:40:00,57.79,57.97,57.79,57.94,240600.0,39.6382,39.7617,39.6382,39.7411,240600.0
2006-01-04 14:50:00,57.93,57.93,57.75,57.84,168200.0,39.7342,39.7342,39.6108,39.6725,168200.0
2006-01-04 15:00:00,57.82,57.91,57.76,57.89,137300.0,39.6588,39.7205,39.6176,39.7068,137300.0
2006-01-04 15:10:00,57.89,57.94,57.82,57.9,169600.0,39.7068,39.7411,39.6588,39.7136,169600.0
2006-01-04 15:20:00,57.9,58.09,57.9,58.05,316800.0,39.7136,39.844,39.7136,39.8165,316800.0
2006-01-04 15:30:00,58.07,58.11,57.98,58.08,283000.0,39.8303,39.8577,39.7685,39.8371,283000.0
2006-01-04 15:40:00,58.08,58.1,57.88,57.95,282900.0,39.8371,39.8508,39.6999,39.7479,282900.0
2006-01-04 15:50:00,57.95,58.05,57.94,58.03,332300.0,39.7479,39.8165,39.7411,39.8028,332300.0
2006-01-05 09:30:00,57.25,57.26,56.66,56.83,648900.0,39.2678,39.2747,38.8631,38.9797,648900.0
2006-01-05 09:40:00,56.83,56.88,56.6,56.62,581800.0,38.9797,39.014,38.822,38.8357,581800.0
2006-01-05 09:50:00,56.6,56.72,56.26,56.34,454400.0,38.822,38.9043,38.5888,38.6436,454400.0
2006-01-05 10:00:00,56.35,56.75,56.3,56.7,366300.0,38.6505,38.9249,38.6162,38.8906,366300.0
2006-01-05 10:10:00,56.67,56.97,56.6,56.77,386200.0,38.87,39.0758,38.822,38.9386,386200.0
2006-01-05 10:20:00,56.76,56.8,56.46,56.8,279000.0,38.9317,38.9592,38.726,38.9592,279000.0
2006-01-05 10:30:00,56.79,56.84,56.64,56.67,202500.0,38.9523,38.9866,38.8494,38.87,202500.0
2006-01-05 10:40:00,56.67,56.79,56.56,56.76,238800.0,38.87,38.9523,38.7945,38.9317,238800.0
2006-01-05 10:50:00,56.77,56.97,56.73,56.97,223500.0,38.9386,39.0758,38.9111,39.0758,223500.0
2006-01-05 11:00:00,56.97,57.0,56.73,56.78,198900.0,39.0758,39.0963,38.9111,38.9454,198900.0
2006-01-05 11:10:00,56.79,57.05,56.76,56.93,209600.0,38.9523,39.1306,38.9317,39.0483,209600.0
2006-01-05 11:20:00,56.93,56.96,56.74,56.9,214200.0,39.0483,39.0689,38.918,39.0277,214200.0
2006-01-05 11:30:00,56.89,56.9,56.8,56.8,128100.0,39.0209,39.0277,38.9592,38.9592,128100.0
2006-01-05 11:40:00,56.8,56.8,56.56,56.57,196700.0,38.9592,38.9592,38.7945,38.8014,196700.0
2006-01-05 11:50:00,56.57,56.65,56.5,56.65,173000.0,38.8014,38.8563,38.7534,38.8563,173000.0
2006-01-05 12:00:00,56.65,56.75,56.58,56.69,192500.0,38.8563,38.9249,38.8083,38.8837,192500.0
2006-01-05 12:10:00,56.7,56.74,56.62,56.71,157300.0,38.8906,38.918,38.8357,38.8974,157300.0
2006-01-05 12:20:00,56.71,56.74,56.65,56.72,74000.0,38.8974,38.918,38.8563,38.9043,74000.0
2006-01-05 12:30:00,56.71,56.71,56.32,56.38,236700.0,38.8974,38.8974,38.6299,38.6711,236700.0
2006-01-05 12:40:00,56.38,56.41,56.3,56.31,157100.0,38.6711,38.6917,38.6162,38.6231,157100.0
2006-01-05 12:50:00,56.31,56.39,56.18,56.25,237000.0,38.6231,38.6779,38.5339,38.5819,237000.0
2006-01-05 13:00:00,56.25,56.25,56.13,56.24,225500.0,38.5819,38.5819,38.4996,38.5751,225500.0
2006-01-05 13:10:00,56.24,56.24,56.17,56.19,123700.0,38.5751,38.5751,38.527,38.5408,123700.0
2006-01-05 13:20:00,56.19,56.23,56.15,56.16,163100.0,38.5408,38.5682,38.5133,38.5202,163100.0
2006-01-05 13:30:00,56.18,56.18,56.13,56.15,80100.0,38.5339,38.5339,38.4996,38.5133,80100.0
2006-01-05 13:40:00,56.15,56.22,56.14,56.18,223300.0,38.5133,38.5613,38.5065,38.5339,223300.0
2006-01-05 13:50:00,56.18,56.29,56.18,56.2,126700.0,38.5339,38.6093,38.5339,38.5476,126700.0
2006-01-05 14:00:00,56.22,56.26,56.18,56.2,87100.0,38.5613,38.5888,38.5339,38.5476,87100.0
2006-01-05 14:10:00,56.2,56.26,56.19,56.23,63300.0,38.5476,38.5888,38.5408,38.5682,63300.0
2006-01-05 14:20:00,56.24,56.27,56.1,56.21,124200.0,38.5751,38.5956,38.479,38.5545,124200.0
2006-01-05 14:30:00,56.2,56.25,56.16,56.25,85700.0,38.5476,38.5819,38.5202,38.5819,85700.0
2006-01-05 14:40:00,56.25,56.3,56.13,56.27,119500.0,38.5819,38.6162,38.4996,38.5956,119500.0
2006-01-05 14:50:00,56.27,56.41,56.22,56.39,113600.0,38.5956,38.6917,38.5613,38.6779,113600.0
2006-01-05 15:00:00,56.41,56.43,56.36,56.42,146900.0,38.6917,38.7054,38.6574,38.6985,146900.0
2006-01-05 15:10:00,56.4,56.42,56.29,56.38,106000.0,38.6848,38.6985,38.6093,38.6711,106000.0
2006-01-05 15:20:00,56.39,56.54,56.39,56.51,100100.0,38.6779,38.7808,38.6779,38.7602,100100.0
2006-01-05 15:30:00,56.52,56.59,56.5,56.57,194700.0,38.7671,38.8151,38.7534,38.8014,194700.0
2006-01-05 15:40:00,56.58,56.63,56.57,56.61,151400.0,38.8083,38.8426,38.8014,38.8288,151400.0
2006-01-05 15:50:00,56.6,56.73,56.6,56.64,353700.0,38.822,38.9111,38.822,38.8494,353700.0
2006-01-06 09:30:00,57.5,57.79,57.49,57.75,477000.0,39.4393,39.6382,39.4324,39.6108,477000.0
2006-01-06 09:40:00,57.74,57.79,57.36,57.78,396200.0,39.6039,39.6382,39.3433,39.6313,396200.0
2006-01-06 09:50:00,57.76,57.84,57.6,57.81,246700.0,39.6176,39.6725,39.5079,39.6519,246700.0
2006-01-06 10:00:00,57.77,57.87,57.65,57.74,268800.0,39.6245,39.6931,39.5422,39.6039,268800.0
2006-01-06 10:10:00,57.75,58.19,57.75,58.05,429000.0,39.6108,39.9126,39.6108,39.8165,429000.0
2006-01-06 10:20:00,58.06,58.28,58.02,58.14,265000.0,39.8234,39.9743,39.796,39.8783,265000.0
2006-01-06 10:30:00,58.14,58.19,57.94,57.97,264200.0,39.8783,39.9126,39.7411,39.7617,264200.0
2006-01-06 10:40:00,57.97,58.18,57.96,58.13,162200.0,39.7617,39.9057,39.7548,39.8714,162200.0
2006-01-06 10:50:00,58.14,58.15,58.1,58.14,187300.0,39.8783,39.8851,39.8508,39.8783,187300.0
2006-01-06 11:00:00,58.14,58.14,57.95,58.03,115700.0,39.8783,39.8783,39.7479,39.8028,115700.0
2006-01-06 11:10:00,58.0,58.01,57.79,57.89,214200.0,39.7822,39.7891,39.6382,39.7068,214200.0
2006-01-06 11:20:00,57.88,57.9,57.7,57.87,226600.0,39.6999,39.7136,39.5765,39.6931,226600.0
2006-01-06 11:30:00,57.86,57.94,57.8,57.85,114000.0,39.6862,39.7411,39.6451,39.6794,114000.0
2006-01-06 11:40:00,57.85,57.9,57.7,57.8,140300.0,39.6794,39.7136,39.5765,39.6451,140300.0
2006-01-06 11:50:00,57.8,57.95,57.8,57.84,151900.0,39.6451,39.7479,39.6451,39.6725,151900.0
2006-01-06 12:00:00,57.85,57.9,57.83,57.84,110900.0,39.6794,39.7136,39.6656,39.6725,110900.0
2006-01-06 12:10:00,57.84,57.92,57.79,57.92,182900.0,39.6725,39.7274,39.6382,39.7274,182900.0
2006-01-06 12:20:00,57.91,58.2,57.9,58.16,142100.0,39.7205,39.9194,39.7136,39.892,142100.0
2006-01-06 12:30:00,58.16,58.22,57.99,58.12,135600.0,39.892,39.9331,39.7754,39.8645,135600.0
2006-01-06 12:40:00,58.13,58.22,58.09,58.17,114400.0,39.8714,39.9331,39.844,39.8988,114400.0
2006-01-06 12:50:00,58.17,58.2,58.08,58.08,69000.0,39.8988,39.9194,39.8371,39.8371,69000.0
2006-01-06 13:00:00,58.1,58.15,57.98,57.98,113400.0,39.8508,39.8851,39.7685,39.7685,113400.0
2006-01-06 13:10:00,57.98,58.04,57.96,58.0,178700.0,39.7685,39.8097,39.7548,39.7822,178700.0
2006-01-06 13:20:00,57.99,58.05,57.94,58.03,123100.0,39.7754,39.8165,39.7411,39.8028,123100.0
2006-01-06 13:30:00,58.04,58.19,58.0,58.18,69700.0,39.8097,39.9126,39.7822,39.9057,69700.0
2006-01-06 13:40:00,58.18,58.3,58.14,58.29,111600.0,39.9057,39.988,39.8783,39.9811,111600.0
2006-01-06 13:50:00,58.3,58.4,58.25,58.26,175400.0,39.988,40.0566,39.9537,39.9606,175400.0
2006-01-06 14:00:00,58.27,58.3,58.14,58.16,86300.0,39.9674,39.988,39.8783,39.892,86300.0
2006-01-06 14:10:00,58.15,58.21,58.06,58.13,79300.0,39.8851,39.9263,39.8234,39.8714,79300.0
2006-01-06 14:20:00,58.12,58.13,58.09,58.11,64100.0,39.8645,39.8714,39.844,39.8577,64100.0
2006-01-06 14:30:00,58.12,58.12,57.92,57.96,180500.0,39.8645,39.8645,39.7274,39.7548,180500.0
2006-01-06 14:40:00,57.96,58.01,57.93,57.93,97900.0,39.7548,39.7891,39.7342,39.7342,97900.0
2006-01-06 14:50:00,57.93,58.04,57.93,58.03,66200.0,39.7342,39.8097,39.7342,39.8028,66200.0
2006-01-06 15:00:00,58.03,58.15,58.02,58.08,86100.0,39.8028,39.8851,39.796,39.8371,86100.0
2006-01-06 15:10:00,58.08,58.1,57.93,57.99,111900.0,39.8371,39.8508,39.7342,39.7754,111900.0
2006-01-06 15:20:00,57.99,58.0,57.98,57.99,109500.0,39.7754,39.7822,39.7685,39.7754,109500.0
2006-01-06 15:30:00,57.98,57.99,57.92,57.93,138000.0,39.7685,39.7754,39.7274,39.7342,138000.0
2006-01-06 15:40:00,57.92,57.94,57.71,57.81,245100.0,39.7274,39.7411,39.5833,39.6519,245100.0
2006-01-06 15:50:00,57.82,57.83,57.55,57.69,424500.0,39.6588,39.6656,39.4736,39.5696,424500.0
2006-01-09 09:30:00,57.66,57.76,56.6,57.33,554300.0,39.549,39.6176,38.822,39.3227,554300.0
2006-01-09 09:40:00,57.33,57.54,57.3,57.48,360700.0,39.3227,39.4667,39.3021,39.4256,360700.0
2006-01-09 09:50:00,57.48,57.51,57.26,57.46,287400.0,39.4256,39.4461,39.2747,39.4119,287400.0
2006-01-09 10:00:00,57.45,58.05,57.42,58.02,286700.0,39.405,39.8165,39.3844,39.796,286700.0
2006-01-09 10:10:00,58.02,58.09,57.86,58.01,377600.0,39.796,39.844,39.6862,39.7891,377600.0
2006-01-09 10:20:00,58.02,58.25,57.9,57.93,313200.0,39.796,39.9537,39.7136,39.7342,313200.0
2006-01-09 10:30:00,57.94,58.37,57.92,58.1,277800.0,39.7411,40.036,39.7274,39.8508,277800.0
2006-01-09 10:40:00,58.1,58.14,57.9,57.93,269900.0,39.8508,39.8783,39.7136,39.7342,269900.0
2006-01-09 10:50:00,57.89,58.01,57.89,57.93,160200.0,39.7068,39.7891,39.7068,39.7342,160200.0
2006-01-09 11:00:00,57.94,57.94,57.85,57.9,83600.0,39.7411,39.7411,39.6794,39.7136,83600.0
2006-01-09 11:10:00,57.89,58.07,57.82,58.06,149500.0,39.7068,39.8303,39.6588,39.8234,149500.0
2006-01-09 11:20:00,58.07,58.08,57.99,58.04,238000.0,39.8303,39.8371,39.7754,39.8097,238000.0
2006-01-09 11:30:00,58.05,58.25,57.97,58.22,199500.0,39.8165,39.9537,39.7617,39.9331,199500.0
2006-01-09 11:40:00,58.22,58.4,58.14,58.35,189100.0,39.9331,40.0566,39.8783,40.0223,189100.0
2006-01-09 11:50:00,58.37,58.52,58.37,58.45,293700.0,40.036,40.1389,40.036,40.0909,293700.0
2006-01-09 12:00:00,58.46,58.78,58.45,58.69,217600.0,40.0978,40.3172,40.0909,40.2555,217600.0
2006-01-09 12:10:00,58.69,58.72,58.55,58.55,109600.0,40.2555,40.2761,40.1595,40.1595,109600.0
2006-01-09 12:20:00,58.55,58.65,58.35,58.36,120700.0,40.1595,40.2281,40.0223,40.0292,120700.0
2006-01-09 12:30:00,58.36,58.42,58.26,58.41,130100.0,40.0292,40.0703,39.9606,40.0635,130100.0
2006-01-09 12:40:00,58.41,58.57,58.37,58.57,109400.0,40.0635,40.1732,40.036,40.1732,109400.0
2006-01-09 12:50:00,58.59,58.8,58.5,58.8,162900.0,40.1869,40.331,40.1252,40.331,162900.0
2006-01-09 13:00:00,58.8,58.88,58.67,58.67,170600.0,40.331,40.3858,40.2418,40.2418,170600.0
2006-01-09 13:10:00,58.67,58.95,58.67,58.86,199400.0,40.2418,40.4338,40.2418,40.3721,199400.0
2006-01-09 13:20:00,58.86,58.9,58.76,58.9,178400.0,40.3721,40.3995,40.3035,40.3995,178400.0
2006-01-09 13:30:00,58.9,58.95,58.8,58.9,163800.0,40.3995,40.4338,40.331,40.3995,163800.0
2006-01-09 13:40:00,58.89,58.9,58.83,58.9,159000.0,40.3927,40.3995,40.3515,40.3995,159000.0
2006-01-09 13:50:00,58.9,58.9,58.85,58.86,89200.0,40.3995,40.3995,40.3653,40.3721,89200.0
2006-01-09 14:00:00,58.87,58.87,58.6,58.72,161200.0,40.379,40.379,40.1938,40.2761,161200.0
2006-01-09 14:10:00,58.71,58.75,58.65,58.71,104500.0,40.2692,40.2967,40.2281,40.2692,104500.0
2006-01-09 14:20:00,58.72,58.82,58.68,58.68,86500.0,40.2761,40.3447,40.2486,40.2486,86500.0
2006-01-09 14:30:00,58.69,58.69,58.49,58.57,184000.0,40.2555,40.2555,40.1183,40.1732,184000.0
2006-01-09 14:40:00,58.58,58.58,58.41,58.45,191300.0,40.1801,40.1801,40.0635,40.0909,191300.0
2006-01-09 14:50:00,58.42,58.55,58.36,58.37,286800.0,40.0703,40.1595,40.0292,40.036,286800.0
2006-01-09 15:00:00,58.37,58.42,58.21,58.27,161300.0,40.036,40.0703,39.9263,39.9674,161300.0
2006-01-09 15:10:00,58.28,58.29,58.15,58.16,190200.0,39.9743,39.9811,39.8851,39.892,190200.0
2006-01-09 15:20:00,58.15,58.24,58.07,58.21,211700.0,39.8851,39.9469,39.8303,39.9263,211700.0
2006-01-09 15:30:00,58.2,58.51,58.19,58.48,237300.0,39.9194,40.132,39.9126,40.1115,237300.0
2006-01-09 15:40:00,58.49,58.63,58.48,58.54,263200.0,40.1183,40.2144,40.1115,40.1526,263200.0
2006-01-09 15:50:00,58.55,58.57,58.4,58.5,407400.0,40.1595,40.1732,40.0566,40.1252,407400.0
2006-01-10 09:30:00,57.97,57.98,57.5,57.63,564800.0,39.7617,39.7685,39.4393,39.5285,564800.0
2006-01-10 09:40:00,57.61,57.88,57.41,57.76,275900.0,39.5147,39.6999,39.3776,39.6176,275900.0
2006-01-10 09:50:00,57.76,57.99,57.75,57.92,247600.0,39.6176,39.7754,39.6108,39.7274,247600.0
2006-01-10 10:00:00,57.91,57.95,57.77,57.77,224600.0,39.7205,39.7479,39.6245,39.6245,224600.0
2006-01-10 10:10:00,57.8,57.85,57.49,57.56,227800.0,39.6451,39.6794,39.4324,39.4804,227800.0
2006-01-10 10:20:00,57.59,57.75,57.55,57.57,163900.0,39.501,39.6108,39.4736,39.4873,163900.0
2006-01-10 10:30:00,57.58,57.85,57.57,57.74,240000.0,39.4942,39.6794,39.4873,39.6039,240000.0
2006-01-10 10:40:00,57.71,57.73,57.5,57.51,183600.0,39.5833,39.597,39.4393,39.4461,183600.0
2006-01-10 10:50:00,57.51,57.73,57.46,57.68,239700.0,39.4461,39.597,39.4119,39.5627,239700.0
2006-01-10 11:00:00,57.68,57.85,57.66,57.73,152700.0,39.5627,39.6794,39.549,39.597,152700.0
2006-01-10 11:10:00,57.73,57.8,57.69,57.8,279200.0,39.597,39.6451,39.5696,39.6451,279200.0
2006-01-10 11:20:00,57.8,57.85,57.69,57.78,122800.0,39.6451,39.6794,39.5696,39.6313,122800.0
2006-01-10 11:30:00,57.78,57.84,57.68,57.73,132100.0,39.6313,39.6725,39.5627,39.597,132100.0
2006-01-10 11:40:00,57.72,58.24,57.72,58.06,281300.0,39.5902,39.9469,39.5902,39.8234,281300.0
2006-01-10 11:50:00,58.06,58.12,57.83,58.12,250500.0,39.8234,39.8645,39.6656,39.8645,250500.0
2006-01-10 12:00:00,58.12,58.51,58.12,58.51,285500.0,39.8645,40.132,39.8645,40.132,285500.0
2006-01-10 12:10:00,58.51,58.63,58.2,58.45,213400.0,40.132,40.2144,39.9194,40.0909,213400.0
2006-01-10 12:20:00,58.45,58.6,58.2,58.57,172900.0,40.0909,40.1938,39.9194,40.1732,172900.0
2006-01-10 12:30:00,58.57,58.6,58.38,58.46,112600.0,40.1732,40.1938,40.0429,40.0978,112600.0
2006-01-10 12:40:00,58.45,58.65,58.2,58.53,131600.0,40.0909,40.2281,39.9194,40.1458,131600.0
2006-01-10 12:50:00,58.53,58.74,58.46,58.52,122700.0,40.1458,40.2898,40.0978,40.1389,122700.0
2006-01-10 13:00:00,58.51,58.6,58.5,58.58,94300.0,40.132,40.1938,40.1252,40.1801,94300.0
2006-01-10 13:10:00,58.57,58.6,58.53,58.55,62300.0,40.1732,40.1938,40.1458,40.1595,62300.0
2006-01-10 13:20:00,58.56,58.76,58.56,58.67,198700.0,40.1663,40.3035,40.1663,40.2418,198700.0
2006-01-10 13:30:00,58.68,58.7,58.5,58.55,58400.0,40.2486,40.2624,40.1252,40.1595,58400.0
2006-01-10 13:40:00,58.55,58.56,58.36,58.39,62200.0,40.1595,40.1663,40.0292,40.0497,62200.0
2006-01-10 13:50:00,58.39,58.53,58.39,58.52,65300.0,40.0497,40.1458,40.0497,40.1389,65300.0
2006-01-10 14:00:00,58.53,58.53,58.29,58.35,91600.0,40.1458,40.1458,39.9811,40.0223,91600.0
2006-01-10 14:10:00,58.36,58.43,58.32,58.37,76600.0,40.0292,40.0772,40.0017,40.036,76600.0
2006-01-10 14:20:00,58.38,58.45,58.2,58.21,107200.0,40.0429,40.0909,39.9194,39.9263,107200.0
2006-01-10 14:30:00,58.21,58.22,58.12,58.18,147700.0,39.9263,39.9331,39.8645,39.9057,147700.0
2006-01-10 14:40:00,58.19,58.21,58.03,58.08,136500.0,39.9126,39.9263,39.8028,39.8371,136500.0
2006-01-10 14:50:00,58.07,58.1,58.04,58.05,109400.0,39.8303,39.8508,39.8097,39.8165,109400.0
2006-01-10 15:00:00,58.05,58.13,58.05,58.13,118000.0,39.8165,39.8714,39.8165,39.8714,118000.0
2006-01-10 15:10:00,58.12,58.16,57.97,58.08,217000.0,39.8645,39.892,39.7617,39.8371,217000.0
2006-01-10 15:20:00,58.08,58.12,57.99,58.06,154800.0,39.8371,39.8645,39.7754,39.8234,154800.0
2006-01-10 15:30:00,58.07,58.1,58.02,58.06,172200.0,39.8303,39.8508,39.796,39.8234,172200.0
2006-01-10 15:40:00,58.07,58.13,58.01,58.12,166300.0,39.8303,39.8714,39.7891,39.8645,166300.0
2006-01-10 15:50:00,58.11,58.25,58.11,58.25,382700.0,39.8577,39.9537,39.8577,39.9537,382700.0
2006-01-11 09:30:00,58.48,58.65,58.29,58.42,298900.0,40.1115,40.2281,39.9811,40.0703,298900.0
2006-01-11 09:40:00,58.43,58.55,58.23,58.27,211400.0,40.0772,40.1595,39.94,39.9674,211400.0
2006-01-11 09:50:00,58.27,58.42,58.13,58.36,213400.0,39.9674,40.0703,39.8714,40.0292,213400.0
2006-01-11 10:00:00,58.36,58.37,58.04,58.24,159200.0,40.0292,40.036,39.8097,39.9469,159200.0
2006-01-11 10:10:00,58.23,58.41,58.11,58.31,176700.0,39.94,40.0635,39.8577,39.9949,176700.0
2006-01-11 10:20:00,58.3,58.53,58.24,58.53,165300.0,39.988,40.1458,39.9469,40.1458,165300.0
2006-01-11 10:30:00,58.55,58.55,58.3,58.38,121700.0,40.1595,40.1595,39.988,40.0429,121700.0
2006-01-11 10:40:00,58.38,58.38,58.1,58.21,119900.0,40.0429,40.0429,39.8508,39.9263,119900.0
2006-01-11 10:50:00,58.22,58.27,58.15,58.22,107900.0,39.9331,39.9674,39.8851,39.9331,107900.0
2006-01-11 11:00:00,58.22,58.45,58.21,58.27,172200.0,39.9331,40.0909,39.9263,39.9674,172200.0
2006-01-11 11:10:00,58.28,58.35,58.26,58.3,123500.0,39.9743,40.0223,39.9606,39.988,123500.0
2006-01-11 11:20:00,58.31,58.46,58.28,58.44,122200.0,39.9949,40.0978,39.9743,40.084,122200.0
2006-01-11 11:30:00,58.45,58.75,58.4,58.75,235600.0,40.0909,40.2967,40.0566,40.2967,235600.0
2006-01-11 11:40:00,58.75,58.83,58.58,58.83,222000.0,40.2967,40.3515,40.1801,40.3515,222000.0
2006-01-11 11:50:00,58.83,59.22,58.83,58.97,386700.0,40.3515,40.619,40.3515,40.4476,386700.0
2006-01-11 12:00:00,58.96,59.03,58.78,58.86,208200.0,40.4407,40.4887,40.3172,40.3721,208200.0
2006-01-11 12:10:00,58.83,58.91,58.76,58.89,156400.0,40.3515,40.4064,40.3035,40.3927,156400.0
2006-01-11 12:20:00,58.9,59.03,58.8,58.86,154000.0,40.3995,40.4887,40.331,40.3721,154000.0
2006-01-11 12:30:00,58.87,58.93,58.84,58.9,171200.0,40.379,40.4201,40.3584,40.3995,171200.0
2006-01-11 12:40:00,58.89,58.95,58.86,58.91,83400.0,40.3927,40.4338,40.3721,40.4064,83400.0
2006-01-11 12:50:00,58.91,58.92,58.75,58.87,147500.0,40.4064,40.4133,40.2967,40.379,147500.0
2006-01-11 13:00:00,58.86,58.9,58.84,58.88,74800.0,40.3721,40.3995,40.3584,40.3858,74800.0
2006-01-11 13:10:00,58.88,59.1,58.87,59.08,170300.0,40.3858,40.5367,40.379,40.523,170300.0
2006-01-11 13:20:00,59.08,59.2,58.96,59.0,174900.0,40.523,40.6053,40.4407,40.4681,174900.0
2006-01-11 13:30:00,59.01,59.03,58.9,58.98,77400.0,40.475,40.4887,40.3995,40.4544,77400.0
2006-01-11 13:40:00,58.99,59.05,58.86,58.9,83700.0,40.4613,40.5024,40.3721,40.3995,83700.0
2006-01-11 13:50:00,58.9,58.93,58.8,58.9,89000.0,40.3995,40.4201,40.331,40.3995,89000.0
2006-01-11 14:00:00,58.91,58.97,58.87,58.94,107500.0,40.4064,40.4476,40.379,40.427,107500.0
2006-01-11 14:10:00,58.92,58.96,58.87,58.88,84300.0,40.4133,40.4407,40.379,40.3858,84300.0
2006-01-11 14:20:00,58.89,58.9,58.8,58.82,80600.0,40.3927,40.3995,40.331,40.3447,80600.0
2006-01-11 14:30:00,58.82,58.91,58.81,58.9,83300.0,40.3447,40.4064,40.3378,40.3995,83300.0
2006-01-11 14:40:00,58.9,58.91,58.78,58.79,160100.0,40.3995,40.4064,40.3172,40.3241,160100.0
2006-01-11 14:50:00,58.79,58.81,58.59,58.61,214000.0,40.3241,40.3378,40.1869,40.2006,214000.0
2006-01-11 15:00:00,58.59,58.7,58.51,58.54,135000.0,40.1869,40.2624,40.132,40.1526,135000.0
2006-01-11 15:10:00,58.54,58.59,58.53,58.57,63700.0,40.1526,40.1869,40.1458,40.1732,63700.0
2006-01-11 15:20:00,58.57,58.66,58.45,58.47,140600.0,40.1732,40.2349,40.0909,40.1046,140600.0
2006-01-11 15:30:00,58.47,58.52,58.4,58.42,106400.0,40.1046,40.1389,40.0566,40.0703,106400.0
2006-01-11 15:40:00,58.42,58.5,58.35,58.42,150800.0,40.0703,40.1252,40.0223,40.0703,150800.0
2006-01-11 15:50:00,58.43,58.47,58.35,58.45,229300.0,40.0772,40.1046,40.0223,40.0909,229300.0
2006-01-12 09:30:00,58.21,58.26,57.85,58.18,258700.0,39.9263,39.9606,39.6794,39.9057,258700.0
2006-01-12 09:40:00,58.17,58.24,57.91,58.13,252100.0,39.8988,39.9469,39.7205,39.8714,252100.0
2006-01-12 09:50:00,58.14,58.25,58.01,58.05,162500.0,39.8783,39.9537,39.7891,39.8165,162500.0
2006-01-12 10:00:00,58.05,58.11,57.91,58.02,228400.0,39.8165,39.8577,39.7205,39.796,228400.0
2006-01-12 10:10:00,58.03,58.22,57.87,58.18,259700.0,39.8028,39.9331,39.6931,39.9057,259700.0
2006-01-12 10:20:00,58.19,58.39,58.13,58.19,238000.0,39.9126,40.0497,39.8714,39.9126,238000.0
2006-01-12 10:30:00,58.19,58.49,58.19,58.45,176800.0,39.9126,40.1183,39.9126,40.0909,176800.0
2006-01-12 10:40:00,58.45,58.46,58.26,58.4,109300.0,40.0909,40.0978,39.9606,40.0566,109300.0
2006-01-12 10:50:00,58.4,58.42,58.32,58.35,119300.0,40.0566,40.0703,40.0017,40.0223,119300.0
2006-01-12 11:00:00,58.35,58.47,58.27,58.43,202100.0,40.0223,40.1046,39.9674,40.0772,202100.0
2006-01-12 11:10:00,58.43,58.47,58.35,58.36,116400.0,40.0772,40.1046,40.0223,40.0292,116400.0
2006-01-12 11:20:00,58.36,58.69,58.36,58.68,156200.0,40.0292,40.2555,40.0292,40.2486,156200.0
2006-01-12 11:30:00,58.7,58.76,58.6,58.68,132700.0,40.2624,40.3035,40.1938,40.2486,132700.0
2006-01-12 11:40:00,58.69,58.73,58.58,58.64,112900.0,40.2555,40.2829,40.1801,40.2212,112900.0
2006-01-12 11:50:00,58.65,58.69,58.61,58.67,63300.0,40.2281,40.2555,40.2006,40.2418,63300.0
2006-01-12 12:00:00,58.67,58.89,58.63,58.85,127400.0,40.2418,40.3927,40.2144,40.3653,127400.0
2006-01-12 12:10:00,58.85,58.85,58.64,58.84,123400.0,40.3653,40.3653,40.2212,40.3584,123400.0
2006-01-12 12:20:00,58.83,58.87,58.72,58.75,132200.0,40.3515,40.379,40.2761,40.2967,132200.0
2006-01-12 12:30:00,58.75,58.84,58.73,58.77,50200.0,40.2967,40.3584,40.2829,40.3104,50200.0
2006-01-12 12:40:00,58.8,58.98,58.77,58.88,211500.0,40.331,40.4544,40.3104,40.3858,211500.0
2006-01-12 12:50:00,58.89,58.89,58.8,58.83,62500.0,40.3927,40.3927,40.331,40.3515,62500.0
2006-01-12 13:00:00,58.83,58.87,58.81,58.84,65300.0,40.3515,40.379,40.3378,40.3584,65300.0
2006-01-12 13:10:00,58.83,58.98,58.82,58.89,113800.0,40.3515,40.4544,40.3447,40.3927,113800.0
2006-01-12 13:20:00,58.89,58.92,58.77,58.82,85400.0,40.3927,40.4133,40.3104,40.3447,85400.0
2006-01-12 13:30:00,58.84,58.84,58.77,58.8,57900.0,40.3584,40.3584,40.3104,40.331,57900.0
2006-01-12 13:40:00,58.8,58.8,58.71,58.71,52600.0,40.331,40.331,40.2692,40.2692,52600.0
2006-01-12 13:50:00,58.71,58.71,58.36,58.43,120800.0,40.2692,40.2692,40.0292,40.0772,120800.0
2006-01-12 14:00:00,58.45,58.48,58.26,58.31,92300.0,40.0909,40.1115,39.9606,39.9949,92300.0
2006-01-12 14:10:00,58.33,58.42,58.3,58.3,75100.0,40.0086,40.0703,39.988,39.988,75100.0
2006-01-12 14:20:00,58.3,58.32,58.12,58.13,57500.0,39.988,40.0017,39.8645,39.8714,57500.0
2006-01-12 14:30:00,58.16,58.18,57.99,58.0,177700.0,39.892,39.9057,39.7754,39.7822,177700.0
2006-01-12 14:40:00,57.98,58.08,57.87,57.95,175400.0,39.7685,39.8371,39.6931,39.7479,175400.0
2006-01-12 14:50:00,57.94,58.05,57.9,58.04,161700.0,39.7411,39.8165,39.7136,39.8097,161700.0
2006-01-12 15:00:00,58.04,58.09,57.92,58.06,105400.0,39.8097,39.844,39.7274,39.8234,105400.0
2006-01-12 15:10:00,58.06,58.18,58.04,58.11,84100.0,39.8234,39.9057,39.8097,39.8577,84100.0
2006-01-12 15:20:00,58.12,58.12,57.88,57.9,189800.0,39.8645,39.8645,39.6999,39.7136,189800.0
2006-01-12 15:30:00,57.92,58.07,57.88,58.02,92900.0,39.7274,39.8303,39.6999,39.796,92900.0
2006-01-12 15:40:00,58.03,58.03,57.86,57.93,187200.0,39.8028,39.8028,39.6862,39.7342,187200.0
2006-01-12 15:50:00,57.93,58.01,57.91,57.96,166700.0,39.7342,39.7891,39.7205,39.7548,166700.0
2006-01-13 09:30:00,58.47,58.48,58.05,58.22,335600.0,40.1046,40.1115,39.8165,39.9331,335600.0
2006-01-13 09:40:00,58.24,58.35,58.1,58.25,132100.0,39.9469,40.0223,39.8508,39.9537,132100.0
2006-01-13 09:50:00,58.22,58.3,58.13,58.28,105800.0,39.9331,39.988,39.8714,39.9743,105800.0
2006-01-13 10:00:00,58.28,58.5,58.19,58.49,154800.0,39.9743,40.1252,39.9126,40.1183,154800.0
2006-01-13 10:10:00,58.49,58.72,58.37,58.42,150800.0,40.1183,40.2761,40.036,40.0703,150800.0
2006-01-13 10:20:00,58.42,58.55,58.4,58.52,183300.0,40.0703,40.1595,40.0566,40.1389,183300.0
2006-01-13 10:30:00,58.52,59.18,58.5,59.14,333000.0,40.1389,40.5916,40.1252,40.5642,333000.0
2006-01-13 10:40:00,59.15,59.29,59.05,59.24,389900.0,40.571,40.667,40.5024,40.6328,389900.0
2006-01-13 10:50:00,59.24,59.47,59.23,59.44,327200.0,40.6328,40.7905,40.6259,40.7699,327200.0
2006-01-13 11:00:00,59.44,59.5,59.31,59.46,239700.0,40.7699,40.8111,40.6808,40.7837,239700.0
2006-01-13 11:10:00,59.43,59.69,59.42,59.55,318500.0,40.7631,40.9414,40.7562,40.8454,318500.0
2006-01-13 11:20:00,59.55,59.56,59.33,59.46,273300.0,40.8454,40.8522,40.6945,40.7837,273300.0
2006-01-13 11:30:00,59.47,59.7,59.44,59.69,174300.0,40.7905,40.9483,40.7699,40.9414,174300.0
2006-01-13 11:40:00,59.69,59.69,59.46,59.51,238600.0,40.9414,40.9414,40.7837,40.8179,238600.0
2006-01-13 11:50:00,59.52,59.53,59.39,59.53,171800.0,40.8248,40.8317,40.7356,40.8317,171800.0
2006-01-13 12:00:00,59.51,59.6,59.47,59.48,88700.0,40.8179,40.8797,40.7905,40.7974,88700.0
2006-01-13 12:10:00,59.49,59.6,59.42,59.55,77200.0,40.8042,40.8797,40.7562,40.8454,77200.0
2006-01-13 12:20:00,59.54,59.65,59.54,59.65,132400.0,40.8385,40.914,40.8385,40.914,132400.0
2006-01-13 12:30:00,59.64,59.74,59.62,59.73,122200.0,40.9071,40.9757,40.8934,40.9688,122200.0
2006-01-13 12:40:00,59.73,59.73,59.56,59.62,122200.0,40.9688,40.9688,40.8522,40.8934,122200.0
2006-01-13 12:50:00,59.62,59.7,59.55,59.65,81800.0,40.8934,40.9483,40.8454,40.914,81800.0
2006-01-13 13:00:00,59.66,59.66,59.58,59.6,67700.0,40.9208,40.9208,40.866,40.8797,67700.0
2006-01-13 13:10:00,59.59,59.61,59.52,59.57,54300.0,40.8728,40.8865,40.8248,40.8591,54300.0
2006-01-13 13:20:00,59.58,59.61,59.52,59.6,63300.0,40.866,40.8865,40.8248,40.8797,63300.0
2006-01-13 13:30:00,59.59,59.59,59.3,59.3,155400.0,40.8728,40.8728,40.6739,40.6739,155400.0
2006-01-13 13:40:00,59.3,59.43,59.28,59.38,90200.0,40.6739,40.7631,40.6602,40.7288,90200.0
2006-01-13 13:50:00,59.39,59.43,59.33,59.41,49700.0,40.7356,40.7631,40.6945,40.7494,49700.0
2006-01-13 14:00:00,59.41,59.41,59.31,59.31,69600.0,40.7494,40.7494,40.6808,40.6808,69600.0
2006-01-13 14:10:00,59.31,59.31,59.12,59.28,131800.0,40.6808,40.6808,40.5504,40.6602,131800.0
2006-01-13 14:20:00,59.27,59.45,59.23,59.43,62300.0,40.6533,40.7768,40.6259,40.7631,62300.0
2006-01-13 14:30:00,59.42,59.47,59.39,59.4,69200.0,40.7562,40.7905,40.7356,40.7425,69200.0
2006-01-13 14:40:00,59.39,59.54,59.35,59.52,70800.0,40.7356,40.8385,40.7082,40.8248,70800.0
2006-01-13 14:50:00,59.5,59.54,59.44,59.49,60700.0,40.8111,40.8385,40.7699,40.8042,60700.0
2006-01-13 15:00:00,59.49,59.52,59.47,59.49,71400.0,40.8042,40.8248,40.7905,40.8042,71400.0
2006-01-13 15:10:00,59.5,59.5,59.36,59.36,56200.0,40.8111,40.8111,40.7151,40.7151,56200.0
2006-01-13 15:20:00,59.36,59.57,59.35,59.55,99900.0,40.7151,40.8591,40.7082,40.8454,99900.0
2006-01-13 15:30:00,59.55,59.57,59.5,59.52,176900.0,40.8454,40.8591,40.8111,40.8248,176900.0
2006-01-13 15:40:00,59.51,59.78,59.5,59.77,326600.0,40.8179,41.0031,40.8111,40.9963,326600.0
2006-01-13 15:50:00,59.78,59.87,59.71,59.86,411100.0,41.0031,41.0649,40.9551,41.058,411100.0
2006-01-17 09:30:00,59.4,59.4,59.13,59.19,450700.0,40.7425,40.7425,40.5573,40.5985,450700.0
2006-01-17 09:40:00,59.18,59.29,59.05,59.26,355700.0,40.5916,40.667,40.5024,40.6465,355700.0
2006-01-17 09:50:00,59.25,59.59,59.17,59.51,425500.0,40.6396,40.8728,40.5847,40.8179,425500.0
2006-01-17 10:00:00,59.49,59.65,59.39,59.57,379700.0,40.8042,40.914,40.7356,40.8591,379700.0
2006-01-17 10:10:00,59.56,59.79,59.47,59.6,282800.0,40.8522,41.01,40.7905,40.8797,282800.0
2006-01-17 10:20:00,59.6,59.76,59.54,59.57,187400.0,40.8797,40.9894,40.8385,40.8591,187400.0
2006-01-17 10:30:00,59.57,60.01,59.53,59.96,278700.0,40.8591,41.1609,40.8317,41.1266,278700.0
2006-01-17 10:40:00,59.96,59.98,59.76,59.86,249000.0,41.1266,41.1403,40.9894,41.058,249000.0
2006-01-17 10:50:00,59.85,59.97,59.75,59.92,260300.0,41.0512,41.1335,40.9826,41.0992,260300.0
2006-01-17 11:00:00,59.92,60.12,59.9,59.95,318900.0,41.0992,41.2363,41.0854,41.1197,318900.0
2006-01-17 11:10:00,59.98,60.05,59.86,60.02,235600.0,41.1403,41.1883,41.058,41.1678,235600.0
2006-01-17 11:20:00,60.03,60.2,60.03,60.15,257900.0,41.1746,41.2912,41.1746,41.2569,257900.0
2006-01-17 11:30:00,60.15,60.34,60.09,60.33,222800.0,41.2569,41.3872,41.2158,41.3804,222800.0
2006-01-17 11:40:00,60.32,60.32,60.01,60.03,127300.0,41.3735,41.3735,41.1609,41.1746,127300.0
2006-01-17 11:50:00,60.03,60.14,59.95,60.03,149000.0,41.1746,41.2501,41.1197,41.1746,149000.0
2006-01-17 12:00:00,60.03,60.12,60.0,60.07,114200.0,41.1746,41.2363,41.154,41.2021,114200.0
2006-01-17 12:10:00,60.07,60.07,60.0,60.0,74100.0,41.2021,41.2021,41.154,41.154,74100.0
2006-01-17 12:20:00,60.0,60.04,59.7,59.7,150000.0,41.154,41.1815,40.9483,40.9483,150000.0
2006-01-17 12:30:00,59.7,59.75,59.55,59.6,301800.0,40.9483,40.9826,40.8454,40.8797,301800.0
2006-01-17 12:40:00,59.58,59.58,59.36,59.57,314100.0,40.866,40.866,40.7151,40.8591,314100.0
2006-01-17 12:50:00,59.55,59.67,59.45,59.54,162400.0,40.8454,40.9277,40.7768,40.8385,162400.0
2006-01-17 13:00:00,59.54,59.62,59.42,59.43,183200.0,40.8385,40.8934,40.7562,40.7631,183200.0
2006-01-17 13:10:00,59.41,59.48,59.3,59.31,123600.0,40.7494,40.7974,40.6739,40.6808,123600.0
2006-01-17 13:20:00,59.3,59.32,59.25,59.27,134400.0,40.6739,40.6876,40.6396,40.6533,134400.0
2006-01-17 13:30:00,59.27,59.29,59.02,59.16,221100.0,40.6533,40.667,40.4819,40.5779,221100.0
2006-01-17 13:40:00,59.15,59.16,59.06,59.11,109800.0,40.571,40.5779,40.5093,40.5436,109800.0
2006-01-17 13:50:00,59.11,59.25,59.11,59.13,130600.0,40.5436,40.6396,40.5436,40.5573,130600.0
2006-01-17 14:00:00,59.12,59.24,59.01,59.04,139700.0,40.5504,40.6328,40.475,40.4956,139700.0
2006-01-17 14:10:00,59.03,59.05,58.85,58.99,235900.0,40.4887,40.5024,40.3653,40.4613,235900.0
2006-01-17 14:20:00,58.99,59.18,58.98,59.13,144000.0,40.4613,40.5916,40.4544,40.5573,144000.0
2006-01-17 14:30:00,59.13,59.19,59.05,59.13,128600.0,40.5573,40.5985,40.5024,40.5573,128600.0
2006-01-17 14:40:00,59.13,59.13,58.97,59.03,154500.0,40.5573,40.5573,40.4476,40.4887,154500.0
2006-01-17 14:50:00,59.02,59.1,58.97,59.1,112800.0,40.4819,40.5367,40.4476,40.5367,112800.0
2006-01-17 15:00:00,59.1,59.13,59.01,59.06,128400.0,40.5367,40.5573,40.475,40.5093,128400.0
2006-01-17 15:10:00,59.06,59.13,58.94,59.06,183900.0,40.5093,40.5573,40.427,40.5093,183900.0
2006-01-17 15:20:00,59.06,59.17,59.04,59.15,126300.0,40.5093,40.5847,40.4956,40.571,126300.0
2006-01-17 15:30:00,59.14,59.15,59.03,59.08,140100.0,40.5642,40.571,40.4887,40.523,140100.0
2006-01-17 15:40:00,59.09,59.09,59.01,59.02,170300.0,40.5299,40.5299,40.475,40.4819,170300.0
2006-01-17 15:50:00,59.02,59.04,58.97,59.01,374000.0,40.4819,40.4956,40.4476,40.475,374000.0
2006-01-18 09:30:00,58.46,58.46,58.25,58.37,402600.0,40.0978,40.0978,39.9537,40.036,402600.0
2006-01-18 09:40:00,58.37,58.38,58.14,58.23,376700.0,40.036,40.0429,39.8783,39.94,376700.0
2006-01-18 09:50:00,58.24,58.29,58.18,58.27,249400.0,39.9469,39.9811,39.9057,39.9674,249400.0
2006-01-18 10:00:00,58.29,58.36,58.17,58.33,251200.0,39.9811,40.0292,39.8988,40.0086,251200.0
2006-01-18 10:10:00,58.33,58.45,58.02,58.15,343700.0,40.0086,40.0909,39.796,39.8851,343700.0
2006-01-18 10:20:00,58.16,58.28,58.12,58.28,231400.0,39.892,39.9743,39.8645,39.9743,231400.0
2006-01-18 10:30:00,58.3,58.32,58.21,58.27,156900.0,39.988,40.0017,39.9263,39.9674,156900.0
2006-01-18 10:40:00,58.27,58.64,58.27,58.62,266800.0,39.9674,40.2212,39.9674,40.2075,266800.0
2006-01-18 10:50:00,58.62,58.8,58.48,58.52,263800.0,40.2075,40.331,40.1115,40.1389,263800.0
2006-01-18 11:00:00,58.53,58.58,58.34,58.39,130800.0,40.1458,40.1801,40.0154,40.0497,130800.0
2006-01-18 11:10:00,58.4,58.62,58.39,58.46,107900.0,40.0566,40.2075,40.0497,40.0978,107900.0
2006-01-18 11:20:00,58.47,58.54,58.42,58.53,94700.0,40.1046,40.1526,40.0703,40.1458,94700.0
2006-01-18 11:30:00,58.51,58.57,58.43,58.46,79100.0,40.132,40.1732,40.0772,40.0978,79100.0
2006-01-18 11:40:00,58.45,58.46,58.34,58.41,130600.0,40.0909,40.0978,40.0154,40.0635,130600.0
2006-01-18 11:50:00,58.4,58.46,58.36,58.44,104700.0,40.0566,40.0978,40.0292,40.084,104700.0
2006-01-18 12:00:00,58.43,58.44,58.12,58.15,177500.0,40.0772,40.084,39.8645,39.8851,177500.0
2006-01-18 12:10:00,58.13,58.17,57.85,57.87,322700.0,39.8714,39.8988,39.6794,39.6931,322700.0
2006-01-18 12:20:00,57.87,57.95,57.67,57.85,258500.0,39.6931,39.7479,39.5559,39.6794,258500.0
2006-01-18 12:30:00,57.86,57.91,57.55,57.71,250400.0,39.6862,39.7205,39.4736,39.5833,250400.0
2006-01-18 12:40:00,57.71,58.1,57.71,58.01,246400.0,39.5833,39.8508,39.5833,39.7891,246400.0
2006-01-18 12:50:00,58.01,58.02,57.75,57.82,153400.0,39.7891,39.796,39.6108,39.6588,153400.0
2006-01-18 13:00:00,57.82,57.88,57.79,57.82,120700.0,39.6588,39.6999,39.6382,39.6588,120700.0
2006-01-18 13:10:00,57.82,57.83,57.69,57.7,141900.0,39.6588,39.6656,39.5696,39.5765,141900.0
2006-01-18 13:20:00,57.71,57.75,57.47,57.47,203900.0,39.5833,39.6108,39.4187,39.4187,203900.0
2006-01-18 13:30:00,57.46,57.51,57.35,57.37,189800.0,39.4119,39.4461,39.3364,39.3501,189800.0
2006-01-18 13:40:00,57.37,57.6,57.28,57.35,236600.0,39.3501,39.5079,39.2884,39.3364,236600.0
2006-01-18 13:50:00,57.35,57.52,57.33,57.49,189900.0,39.3364,39.453,39.3227,39.4324,189900.0
2006-01-18 14:00:00,57.5,57.67,57.47,57.49,217700.0,39.4393,39.5559,39.4187,39.4324,217700.0
2006-01-18 14:10:00,57.48,57.62,57.42,57.52,146300.0,39.4256,39.5216,39.3844,39.453,146300.0
2006-01-18 14:20:00,57.53,57.53,57.45,57.49,118600.0,39.4599,39.4599,39.405,39.4324,118600.0
2006-01-18 14:30:00,57.49,57.54,57.4,57.42,115500.0,39.4324,39.4667,39.3707,39.3844,115500.0
2006-01-18 14:40:00,57.43,57.55,57.42,57.48,100200.0,39.3913,39.4736,39.3844,39.4256,100200.0
2006-01-18 14:50:00,57.49,57.49,57.25,57.28,195600.0,39.4324,39.4324,39.2678,39.2884,195600.0
2006-01-18 15:00:00,57.27,57.35,57.24,57.31,136900.0,39.2815,39.3364,39.261,39.309,136900.0
2006-01-18 15:10:00,57.31,57.39,57.26,57.31,166900.0,39.309,39.3638,39.2747,39.309,166900.0
2006-01-18 15:20:00,57.32,57.4,57.32,57.38,108000.0,39.3158,39.3707,39.3158,39.357,108000.0
2006-01-18 15:30:00,57.38,57.44,57.32,57.39,264900.0,39.357,39.3981,39.3158,39.3638,264900.0
2006-01-18 15:40:00,57.39,57.56,57.35,57.56,280300.0,39.3638,39.4804,39.3364,39.4804,280300.0
2006-01-18 15:50:00,57.56,57.56,57.36,57.4,263700.0,39.4804,39.4804,39.3433,39.3707,263700.0
2006-01-19 09:30:00,58.2,58.2,57.48,57.5,851600.0,39.9194,39.9194,39.4256,39.4393,851600.0
2006-01-19 09:40:00,57.5,57.71,57.25,57.57,620400.0,39.4393,39.5833,39.2678,39.4873,620400.0
2006-01-19 09:50:00,57.57,57.62,57.39,57.5,332400.0,39.4873,39.5216,39.3638,39.4393,332400.0
2006-01-19 10:00:00,57.5,57.92,57.4,57.92,394500.0,39.4393,39.7274,39.3707,39.7274,394500.0
2006-01-19 10:10:00,57.89,58.06,57.57,57.62,288000.0,39.7068,39.8234,39.4873,39.5216,288000.0
2006-01-19 10:20:00,57.64,57.64,57.5,57.53,217500.0,39.5353,39.5353,39.4393,39.4599,217500.0
2006-01-19 10:30:00,57.53,57.6,57.25,57.29,395600.0,39.4599,39.5079,39.2678,39.2952,395600.0
2006-01-19 10:40:00,57.29,57.46,57.29,57.41,445200.0,39.2952,39.4119,39.2952,39.3776,445200.0
2006-01-19 10:50:00,57.42,57.55,57.4,57.44,334000.0,39.3844,39.4736,39.3707,39.3981,334000.0
2006-01-19 11:00:00,57.44,57.44,57.04,57.07,350900.0,39.3981,39.3981,39.1238,39.1443,350900.0
2006-01-19 11:10:00,57.09,57.21,56.88,57.0,358600.0,39.1581,39.2404,39.014,39.0963,358600.0
2006-01-19 11:20:00,57.0,57.15,56.89,57.12,219100.0,39.0963,39.1992,39.0209,39.1786,219100.0
2006-01-19 11:30:00,57.07,57.24,57.07,57.18,234700.0,39.1443,39.261,39.1443,39.2198,234700.0
2006-01-19 11:40:00,57.18,57.25,57.05,57.1,160000.0,39.2198,39.2678,39.1306,39.1649,160000.0
2006-01-19 11:50:00,57.13,57.2,57.04,57.2,158200.0,39.1855,39.2335,39.1238,39.2335,158200.0
2006-01-19 12:00:00,57.19,57.25,57.12,57.16,223400.0,39.2267,39.2678,39.1786,39.2061,223400.0
2006-01-19 12:10:00,57.18,57.4,57.15,57.21,191900.0,39.2198,39.3707,39.1992,39.2404,191900.0
2006-01-19 12:20:00,57.2,57.51,57.19,57.5,288800.0,39.2335,39.4461,39.2267,39.4393,288800.0
2006-01-19 12:30:00,57.47,57.5,57.35,57.4,206900.0,39.4187,39.4393,39.3364,39.3707,206900.0
2006-01-19 12:40:00,57.39,57.65,57.35,57.58,329300.0,39.3638,39.5422,39.3364,39.4942,329300.0
2006-01-19 12:50:00,57.56,57.8,57.55,57.67,300000.0,39.4804,39.6451,39.4736,39.5559,300000.0
2006-01-19 13:00:00,57.68,57.81,57.62,57.81,266400.0,39.5627,39.6519,39.5216,39.6519,266400.0
2006-01-19 13:10:00,57.82,58.12,57.82,58.1,246500.0,39.6588,39.8645,39.6588,39.8508,246500.0
2006-01-19 13:20:00,58.17,58.35,57.98,58.31,408200.0,39.8988,40.0223,39.7685,39.9949,408200.0
2006-01-19 13:30:00,58.31,58.4,58.16,58.4,275400.0,39.9949,40.0566,39.892,40.0566,275400.0
2006-01-19 13:40:00,58.36,58.49,58.29,58.4,221600.0,40.0292,40.1183,39.9811,40.0566,221600.0
2006-01-19 13:50:00,58.44,58.44,58.18,58.28,185200.0,40.084,40.084,39.9057,39.9743,185200.0
2006-01-19 14:00:00,58.29,58.29,58.05,58.08,198100.0,39.9811,39.9811,39.8165,39.8371,198100.0
2006-01-19 14:10:00,58.12,58.14,58.05,58.09,98000.0,39.8645,39.8783,39.8165,39.844,98000.0
2006-01-19 14:20:00,58.08,58.25,58.07,58.19,171400.0,39.8371,39.9537,39.8303,39.9126,171400.0
2006-01-19 14:30:00,58.18,58.34,58.15,58.31,190500.0,39.9057,40.0154,39.8851,39.9949,190500.0
2006-01-19 14:40:00,58.31,58.35,58.25,58.26,176500.0,39.9949,40.0223,39.9537,39.9606,176500.0
2006-01-19 14:50:00,58.26,58.46,58.25,58.41,154200.0,39.9606,40.0978,39.9537,40.0635,154200.0
2006-01-19 15:00:00,58.43,58.44,58.18,58.22,113300.0,40.0772,40.084,39.9057,39.9331,113300.0
2006-01-19 15:10:00,58.22,58.22,58.11,58.18,96800.0,39.9331,39.9331,39.8577,39.9057,96800.0
2006-01-19 15:20:00,58.17,58.18,58.05,58.12,107700.0,39.8988,39.9057,39.8165,39.8645,107700.0
2006-01-19 15:30:00,58.13,58.15,58.0,58.11,110800.0,39.8714,39.8851,39.7822,39.8577,110800.0
2006-01-19 15:40:00,58.11,58.22,58.11,58.17,174700.0,39.8577,39.9331,39.8577,39.8988,174700.0
2006-01-19 15:50:00,58.17,58.18,57.91,58.0,317500.0,39.8988,39.9057,39.7205,39.7822,317500.0
2006-01-20 09:30:00,58.57,58.79,58.41,58.78,485000.0,40.1732,40.3241,40.0635,40.3172,485000.0
2006-01-20 09:40:00,58.78,58.79,58.55,58.72,241800.0,40.3172,40.3241,40.1595,40.2761,241800.0
2006-01-20 09:50:00,58.72,58.79,58.49,58.59,312500.0,40.2761,40.3241,40.1183,40.1869,312500.0
2006-01-20 10:00:00,58.59,58.7,58.44,58.5,264900.0,40.1869,40.2624,40.084,40.1252,264900.0
2006-01-20 10:10:00,58.49,58.5,57.95,58.14,281600.0,40.1183,40.1252,39.7479,39.8783,281600.0
2006-01-20 10:20:00,58.14,58.15,57.67,57.73,364600.0,39.8783,39.8851,39.5559,39.597,364600.0
2006-01-20 10:30:00,57.75,57.76,57.25,57.4,446500.0,39.6108,39.6176,39.2678,39.3707,446500.0
2006-01-20 10:40:00,57.4,57.77,57.27,57.3,371400.0,39.3707,39.6245,39.2815,39.3021,371400.0
2006-01-20 10:50:00,57.3,57.46,57.07,57.43,345300.0,39.3021,39.4119,39.1443,39.3913,345300.0
2006-01-20 11:00:00,57.43,57.5,57.24,57.42,251400.0,39.3913,39.4393,39.261,39.3844,251400.0
2006-01-20 11:10:00,57.41,57.54,57.4,57.54,206200.0,39.3776,39.4667,39.3707,39.4667,206200.0
2006-01-20 11:20:00,57.52,57.58,57.37,57.45,141500.0,39.453,39.4942,39.3501,39.405,141500.0
2006-01-20 11:30:00,57.45,57.46,57.21,57.23,259500.0,39.405,39.4119,39.2404,39.2541,259500.0
2006-01-20 11:40:00,57.25,57.27,57.0,57.01,300000.0,39.2678,39.2815,39.0963,39.1032,300000.0
2006-01-20 11:50:00,57.0,57.18,56.75,57.1,389800.0,39.0963,39.2198,38.9249,39.1649,389800.0
2006-01-20 12:00:00,57.07,57.17,57.0,57.14,239800.0,39.1443,39.2129,39.0963,39.1924,239800.0
2006-01-20 12:10:00,57.11,57.12,56.91,56.94,131500.0,39.1718,39.1786,39.0346,39.0552,131500.0
2006-01-20 12:20:00,56.93,57.07,56.91,57.02,169600.0,39.0483,39.1443,39.0346,39.1101,169600.0
2006-01-20 12:30:00,57.03,57.03,56.7,56.7,199500.0,39.1169,39.1169,38.8906,38.8906,199500.0
2006-01-20 12:40:00,56.7,56.71,56.52,56.63,275900.0,38.8906,38.8974,38.7671,38.8426,275900.0
2006-01-20 12:50:00,56.63,56.77,56.6,56.7,183900.0,38.8426,38.9386,38.822,38.8906,183900.0
2006-01-20 13:00:00,56.7,56.71,56.56,56.58,199700.0,38.8906,38.8974,38.7945,38.8083,199700.0
2006-01-20 13:10:00,56.61,56.68,56.54,56.61,130500.0,38.8288,38.8768,38.7808,38.8288,130500.0
2006-01-20 13:20:00,56.59,56.79,56.58,56.6,99700.0,38.8151,38.9523,38.8083,38.822,99700.0
2006-01-20 13:30:00,56.6,56.65,56.52,56.55,131600.0,38.822,38.8563,38.7671,38.7877,131600.0
2006-01-20 13:40:00,56.56,56.56,56.39,56.45,174200.0,38.7945,38.7945,38.6779,38.7191,174200.0
2006-01-20 13:50:00,56.45,56.67,56.45,56.59,133900.0,38.7191,38.87,38.7191,38.8151,133900.0
2006-01-20 14:00:00,56.59,56.6,56.52,56.59,182200.0,38.8151,38.822,38.7671,38.8151,182200.0
2006-01-20 14:10:00,56.59,56.66,56.55,56.63,101800.0,38.8151,38.8631,38.7877,38.8426,101800.0
2006-01-20 14:20:00,56.63,56.9,56.62,56.88,184100.0,38.8426,39.0277,38.8357,39.014,184100.0
2006-01-20 14:30:00,56.88,56.89,56.74,56.74,101400.0,39.014,39.0209,38.918,38.918,101400.0
2006-01-20 14:40:00,56.74,56.75,56.67,56.74,155900.0,38.918,38.9249,38.87,38.918,155900.0
2006-01-20 14:50:00,56.74,56.76,56.67,56.7,144700.0,38.918,38.9317,38.87,38.8906,144700.0
2006-01-20 15:00:00,56.71,56.76,56.68,56.75,108700.0,38.8974,38.9317,38.8768,38.9249,108700.0
2006-01-20 15:10:00,56.75,56.77,56.68,56.74,138200.0,38.9249,38.9386,38.8768,38.918,138200.0
2006-01-20 15:20:00,56.75,56.75,56.63,56.69,165700.0,38.9249,38.9249,38.8426,38.8837,165700.0
2006-01-20 15:30:00,56.68,56.71,56.51,56.54,184400.0,38.8768,38.8974,38.7602,38.7808,184400.0
2006-01-20 15:40:00,56.54,56.75,56.47,56.5,328000.0,38.7808,38.9249,38.7328,38.7534,328000.0
2006-01-20 15:50:00,56.5,59.3,56.48,56.56,436800.0,38.7534,40.6739,38.7397,38.7945,436800.0
2006-01-23 09:30:00,56.95,57.0,56.72,56.85,321100.0,39.062,39.0963,38.9043,38.9935,321100.0
2006-01-23 09:40:00,56.85,56.95,56.59,56.65,269600.0,38.9935,39.062,38.8151,38.8563,269600.0
2006-01-23 09:50:00,56.65,56.81,56.44,56.45,244700.0,38.8563,38.966,38.7122,38.7191,244700.0
2006-01-23 10:00:00,56.44,56.52,56.04,56.05,366000.0,38.7122,38.7671,38.4379,38.4447,366000.0
2006-01-23 10:10:00,56.06,56.19,55.87,55.87,479300.0,38.4516,38.5408,38.3213,38.3213,479300.0
2006-01-23 10:20:00,55.85,55.85,55.58,55.63,378100.0,38.3076,38.3076,38.1224,38.1567,378100.0
2006-01-23 10:30:00,55.63,56.05,55.55,56.05,289400.0,38.1567,38.4447,38.1018,38.4447,289400.0
2006-01-23 10:40:00,56.07,56.55,55.96,56.55,261300.0,38.4584,38.7877,38.383,38.7877,261300.0
2006-01-23 10:50:00,56.53,56.76,56.28,56.74,284200.0,38.774,38.9317,38.6025,38.918,284200.0
2006-01-23 11:00:00,56.74,56.89,56.61,56.77,291100.0,38.918,39.0209,38.8288,38.9386,291100.0
2006-01-23 11:10:00,56.76,56.91,56.51,56.57,213900.0,38.9317,39.0346,38.7602,38.8014,213900.0
2006-01-23 11:20:00,56.58,56.69,56.18,56.26,187900.0,38.8083,38.8837,38.5339,38.5888,187900.0
2006-01-23 11:30:00,56.25,56.48,56.21,56.28,194200.0,38.5819,38.7397,38.5545,38.6025,194200.0
2006-01-23 11:40:00,56.28,56.79,56.26,56.58,193000.0,38.6025,38.9523,38.5888,38.8083,193000.0
2006-01-23 11:50:00,56.61,56.85,56.55,56.79,199300.0,38.8288,38.9935,38.7877,38.9523,199300.0
2006-01-23 12:00:00,56.79,56.81,56.56,56.57,103200.0,38.9523,38.966,38.7945,38.8014,103200.0
2006-01-23 12:10:00,56.57,56.76,56.53,56.76,102900.0,38.8014,38.9317,38.774,38.9317,102900.0
2006-01-23 12:20:00,56.76,56.8,56.7,56.75,117800.0,38.9317,38.9592,38.8906,38.9249,117800.0
2006-01-23 12:30:00,56.74,56.8,56.64,56.8,121300.0,38.918,38.9592,38.8494,38.9592,121300.0
2006-01-23 12:40:00,56.8,56.85,56.7,56.72,119400.0,38.9592,38.9935,38.8906,38.9043,119400.0
2006-01-23 12:50:00,56.71,56.77,56.61,56.7,143800.0,38.8974,38.9386,38.8288,38.8906,143800.0
2006-01-23 13:00:00,56.68,56.69,56.47,56.52,144600.0,38.8768,38.8837,38.7328,38.7671,144600.0
2006-01-23 13:10:00,56.53,56.65,56.51,56.64,102100.0,38.774,38.8563,38.7602,38.8494,102100.0
2006-01-23 13:20:00,56.65,56.78,56.62,56.78,111300.0,38.8563,38.9454,38.8357,38.9454,111300.0
2006-01-23 13:30:00,56.76,56.87,56.76,56.85,148000.0,38.9317,39.0072,38.9317,38.9935,148000.0
2006-01-23 13:40:00,56.85,56.91,56.74,56.88,131600.0,38.9935,39.0346,38.918,39.014,131600.0
2006-01-23 13:50:00,56.88,56.99,56.82,56.89,135600.0,39.014,39.0895,38.9729,39.0209,135600.0
2006-01-23 14:00:00,56.9,56.92,56.62,56.66,104900.0,39.0277,39.0415,38.8357,38.8631,104900.0
2006-01-23 14:10:00,56.66,56.66,56.47,56.58,103300.0,38.8631,38.8631,38.7328,38.8083,103300.0
2006-01-23 14:20:00,56.58,56.65,56.52,56.53,70900.0,38.8083,38.8563,38.7671,38.774,70900.0
2006-01-23 14:30:00,56.54,56.58,56.43,56.44,145600.0,38.7808,38.8083,38.7054,38.7122,145600.0
2006-01-23 14:40:00,56.42,56.53,56.36,56.46,94500.0,38.6985,38.774,38.6574,38.726,94500.0
2006-01-23 14:50:00,56.45,56.58,56.45,56.56,80100.0,38.7191,38.8083,38.7191,38.7945,80100.0
2006-01-23 15:00:00,56.56,56.61,56.5,56.51,78200.0,38.7945,38.8288,38.7534,38.7602,78200.0
2006-01-23 15:10:00,56.5,56.63,56.5,56.63,133900.0,38.7534,38.8426,38.7534,38.8426,133900.0
2006-01-23 15:20:00,56.63,56.78,56.63,56.7,135200.0,38.8426,38.9454,38.8426,38.8906,135200.0
2006-01-23 15:30:00,56.7,56.95,56.67,56.95,221800.0,38.8906,39.062,38.87,39.062,221800.0
2006-01-23 15:40:00,56.95,56.97,56.78,56.95,260900.0,39.062,39.0758,38.9454,39.062,260900.0
2006-01-23 15:50:00,56.96,57.21,56.95,57.2,482800.0,39.0689,39.2404,39.062,39.2335,482800.0
2006-01-24 09:30:00,56.46,56.94,56.46,56.67,395300.0,38.726,39.0552,38.726,38.87,395300.0
2006-01-24 09:40:00,56.67,56.68,56.2,56.27,361100.0,38.87,38.8768,38.5476,38.5956,361100.0
2006-01-24 09:50:00,56.26,56.6,56.25,56.45,252600.0,38.5888,38.822,38.5819,38.7191,252600.0
2006-01-24 10:00:00,56.45,56.78,56.35,56.68,216700.0,38.7191,38.9454,38.6505,38.8768,216700.0
2006-01-24 10:10:00,56.7,56.98,56.59,56.9,217600.0,38.8906,39.0826,38.8151,39.0277,217600.0
2006-01-24 10:20:00,56.91,56.95,56.68,56.74,212500.0,39.0346,39.062,38.8768,38.918,212500.0
2006-01-24 10:30:00,56.73,57.18,56.72,57.18,244600.0,38.9111,39.2198,38.9043,39.2198,244600.0
2006-01-24 10:40:00,57.16,57.18,56.97,57.04,196800.0,39.2061,39.2198,39.0758,39.1238,196800.0
2006-01-24 10:50:00,57.07,57.07,56.62,56.62,150800.0,39.1443,39.1443,38.8357,38.8357,150800.0
2006-01-24 11:00:00,56.59,56.68,56.5,56.5,242700.0,38.8151,38.8768,38.7534,38.7534,242700.0
2006-01-24 11:10:00,56.51,56.55,56.4,56.45,190700.0,38.7602,38.7877,38.6848,38.7191,190700.0
2006-01-24 11:20:00,56.44,56.48,56.24,56.35,223200.0,38.7122,38.7397,38.5751,38.6505,223200.0
2006-01-24 11:30:00,56.34,56.44,56.11,56.11,209700.0,38.6436,38.7122,38.4859,38.4859,209700.0
2006-01-24 11:40:00,56.17,56.2,55.96,55.99,175300.0,38.527,38.5476,38.383,38.4036,175300.0
2006-01-24 11:50:00,55.97,55.98,55.78,55.97,156100.0,38.3899,38.3967,38.2595,38.3899,156100.0
2006-01-24 12:00:00,55.98,56.56,55.95,56.46,267200.0,38.3967,38.7945,38.3761,38.726,267200.0
2006-01-24 12:10:00,56.46,56.62,56.16,56.26,194200.0,38.726,38.8357,38.5202,38.5888,194200.0
2006-01-24 12:20:00,56.25,56.45,56.16,56.4,116300.0,38.5819,38.7191,38.5202,38.6848,116300.0
2006-01-24 12:30:00,56.4,56.44,56.17,56.44,164000.0,38.6848,38.7122,38.527,38.7122,164000.0
2006-01-24 12:40:00,56.4,56.45,56.15,56.17,110800.0,38.6848,38.7191,38.5133,38.527,110800.0
2006-01-24 12:50:00,56.18,56.26,56.06,56.09,113100.0,38.5339,38.5888,38.4516,38.4722,113100.0
2006-01-24 13:00:00,56.07,56.18,56.01,56.08,63600.0,38.4584,38.5339,38.4173,38.4653,63600.0
2006-01-24 13:10:00,56.11,56.27,56.04,56.17,91000.0,38.4859,38.5956,38.4379,38.527,91000.0
2006-01-24 13:20:00,56.18,56.38,56.17,56.38,55900.0,38.5339,38.6711,38.527,38.6711,55900.0
2006-01-24 13:30:00,56.38,56.44,56.31,56.37,60200.0,38.6711,38.7122,38.6231,38.6642,60200.0
2006-01-24 13:40:00,56.38,56.56,56.37,56.51,78700.0,38.6711,38.7945,38.6642,38.7602,78700.0
2006-01-24 13:50:00,56.5,56.81,56.5,56.74,140700.0,38.7534,38.966,38.7534,38.918,140700.0
2006-01-24 14:00:00,56.74,56.89,56.66,56.89,183900.0,38.918,39.0209,38.8631,39.0209,183900.0
2006-01-24 14:10:00,56.88,56.97,56.8,56.83,128900.0,39.014,39.0758,38.9592,38.9797,128900.0
2006-01-24 14:20:00,56.81,56.93,56.66,56.87,185500.0,38.966,39.0483,38.8631,39.0072,185500.0
2006-01-24 14:30:00,56.88,56.96,56.85,56.96,107700.0,39.014,39.0689,38.9935,39.0689,107700.0
2006-01-24 14:40:00,56.96,56.98,56.83,56.91,109100.0,39.0689,39.0826,38.9797,39.0346,109100.0
2006-01-24 14:50:00,56.91,56.94,56.72,56.8,121000.0,39.0346,39.0552,38.9043,38.9592,121000.0
2006-01-24 15:00:00,56.8,56.93,56.75,56.83,132300.0,38.9592,39.0483,38.9249,38.9797,132300.0
2006-01-24 15:10:00,56.83,56.95,56.78,56.9,64500.0,38.9797,39.062,38.9454,39.0277,64500.0
2006-01-24 15:20:00,56.9,56.99,56.86,56.99,105100.0,39.0277,39.0895,39.0003,39.0895,105100.0
2006-01-24 15:30:00,56.99,57.02,56.89,57.02,164100.0,39.0895,39.1101,39.0209,39.1101,164100.0
2006-01-24 15:40:00,57.02,57.05,56.85,56.95,113300.0,39.1101,39.1306,38.9935,39.062,113300.0
2006-01-24 15:50:00,56.95,57.02,56.92,56.94,273100.0,39.062,39.1101,39.0415,39.0552,273100.0
2006-01-25 09:30:00,58.31,58.5,58.12,58.38,456100.0,39.9949,40.1252,39.8645,40.0429,456100.0
2006-01-25 09:40:00,58.37,58.5,58.34,58.46,449900.0,40.036,40.1252,40.0154,40.0978,449900.0
2006-01-25 09:50:00,58.48,58.54,58.24,58.36,360800.0,40.1115,40.1526,39.9469,40.0292,360800.0
2006-01-25 10:00:00,58.31,58.42,57.89,57.93,391400.0,39.9949,40.0703,39.7068,39.7342,391400.0
2006-01-25 10:10:00,57.96,58.12,57.75,58.0,311400.0,39.7548,39.8645,39.6108,39.7822,311400.0
2006-01-25 10:20:00,57.97,58.0,57.31,57.35,279400.0,39.7617,39.7822,39.309,39.3364,279400.0
2006-01-25 10:30:00,57.35,57.77,57.35,57.61,198800.0,39.3364,39.6245,39.3364,39.5147,198800.0
2006-01-25 10:40:00,57.63,58.0,57.56,57.88,190800.0,39.5285,39.7822,39.4804,39.6999,190800.0
2006-01-25 10:50:00,57.88,58.1,57.82,58.03,191200.0,39.6999,39.8508,39.6588,39.8028,191200.0
2006-01-25 11:00:00,58.04,58.15,57.82,58.13,185700.0,39.8097,39.8851,39.6588,39.8714,185700.0
2006-01-25 11:10:00,58.13,58.14,57.99,58.09,104500.0,39.8714,39.8783,39.7754,39.844,104500.0
2006-01-25 11:20:00,58.11,58.25,58.06,58.15,174500.0,39.8577,39.9537,39.8234,39.8851,174500.0
2006-01-25 11:30:00,58.13,58.2,57.8,57.83,109400.0,39.8714,39.9194,39.6451,39.6656,109400.0
2006-01-25 11:40:00,57.81,57.85,57.56,57.61,162800.0,39.6519,39.6794,39.4804,39.5147,162800.0
2006-01-25 11:50:00,57.61,57.68,57.39,57.42,198900.0,39.5147,39.5627,39.3638,39.3844,198900.0
2006-01-25 12:00:00,57.43,57.61,57.41,57.55,142500.0,39.3913,39.5147,39.3776,39.4736,142500.0
2006-01-25 12:10:00,57.55,57.61,57.43,57.57,76100.0,39.4736,39.5147,39.3913,39.4873,76100.0
2006-01-25 12:20:00,57.61,57.71,57.59,57.68,176500.0,39.5147,39.5833,39.501,39.5627,176500.0
2006-01-25 12:30:00,57.69,57.8,57.59,57.74,99200.0,39.5696,39.6451,39.501,39.6039,99200.0
2006-01-25 12:40:00,57.73,58.0,57.71,57.86,163300.0,39.597,39.7822,39.5833,39.6862,163300.0
2006-01-25 12:50:00,57.87,57.96,57.78,57.94,78600.0,39.6931,39.7548,39.6313,39.7411,78600.0
2006-01-25 13:00:00,57.95,58.11,57.93,58.06,82500.0,39.7479,39.8577,39.7342,39.8234,82500.0
2006-01-25 13:10:00,58.06,58.08,57.86,57.92,75100.0,39.8234,39.8371,39.6862,39.7274,75100.0
2006-01-25 13:20:00,57.92,58.07,57.89,57.95,82000.0,39.7274,39.8303,39.7068,39.7479,82000.0
2006-01-25 13:30:00,57.94,57.94,57.75,57.76,64400.0,39.7411,39.7411,39.6108,39.6176,64400.0
2006-01-25 13:40:00,57.75,57.94,57.74,57.82,79200.0,39.6108,39.7411,39.6039,39.6588,79200.0
2006-01-25 13:50:00,57.8,57.89,57.8,57.8,27400.0,39.6451,39.7068,39.6451,39.6451,27400.0
2006-01-25 14:00:00,57.81,58.09,57.79,58.06,78400.0,39.6519,39.844,39.6382,39.8234,78400.0
2006-01-25 14:10:00,58.07,58.09,57.98,58.08,47800.0,39.8303,39.844,39.7685,39.8371,47800.0
2006-01-25 14:20:00,58.08,58.12,57.96,57.99,84600.0,39.8371,39.8645,39.7548,39.7754,84600.0
2006-01-25 14:30:00,57.97,58.03,57.81,57.83,69100.0,39.7617,39.8028,39.6519,39.6656,69100.0
2006-01-25 14:40:00,57.84,57.93,57.84,57.85,143200.0,39.6725,39.7342,39.6725,39.6794,143200.0
2006-01-25 14:50:00,57.85,57.91,57.75,57.77,188600.0,39.6794,39.7205,39.6108,39.6245,188600.0
2006-01-25 15:00:00,57.77,57.83,57.7,57.77,124500.0,39.6245,39.6656,39.5765,39.6245,124500.0
2006-01-25 15:10:00,57.77,58.1,57.68,58.1,107500.0,39.6245,39.8508,39.5627,39.8508,107500.0
2006-01-25 15:20:00,58.08,58.11,58.0,58.06,207900.0,39.8371,39.8577,39.7822,39.8234,207900.0
2006-01-25 15:30:00,58.08,58.09,57.9,58.05,99100.0,39.8371,39.844,39.7136,39.8165,99100.0
2006-01-25 15:40:00,58.05,58.31,58.04,58.24,247400.0,39.8165,39.9949,39.8097,39.9469,247400.0
2006-01-25 15:50:00,58.24,58.26,58.02,58.09,297200.0,39.9469,39.9606,39.796,39.844,297200.0
2006-01-26 09:30:00,57.64,57.65,57.25,57.37,361500.0,39.5353,39.5422,39.2678,39.3501,361500.0
2006-01-26 09:40:00,57.36,57.57,57.11,57.46,252700.0,39.3433,39.4873,39.1718,39.4119,252700.0
2006-01-26 09:50:00,57.48,57.76,57.35,57.66,183000.0,39.4256,39.6176,39.3364,39.549,183000.0
2006-01-26 10:00:00,57.66,57.84,57.41,57.62,189700.0,39.549,39.6725,39.3776,39.5216,189700.0
2006-01-26 10:10:00,57.66,57.85,57.61,57.77,138800.0,39.549,39.6794,39.5147,39.6245,138800.0
2006-01-26 10:20:00,57.78,57.95,57.74,57.88,126500.0,39.6313,39.7479,39.6039,39.6999,126500.0
2006-01-26 10:30:00,57.89,57.89,57.68,57.68,144400.0,39.7068,39.7068,39.5627,39.5627,144400.0
2006-01-26 10:40:00,57.68,57.9,57.68,57.9,120100.0,39.5627,39.7136,39.5627,39.7136,120100.0
2006-01-26 10:50:00,57.89,58.06,57.83,58.0,203300.0,39.7068,39.8234,39.6656,39.7822,203300.0
2006-01-26 11:00:00,57.99,58.13,57.9,58.1,112600.0,39.7754,39.8714,39.7136,39.8508,112600.0
2006-01-26 11:10:00,58.09,58.19,57.85,58.01,147500.0,39.844,39.9126,39.6794,39.7891,147500.0
2006-01-26 11:20:00,58.02,58.19,57.95,58.11,188400.0,39.796,39.9126,39.7479,39.8577,188400.0
2006-01-26 11:30:00,58.12,58.14,57.75,57.76,183400.0,39.8645,39.8783,39.6108,39.6176,183400.0
2006-01-26 11:40:00,57.76,58.04,57.75,57.99,177800.0,39.6176,39.8097,39.6108,39.7754,177800.0
2006-01-26 11:50:00,57.97,58.11,57.91,58.03,138200.0,39.7617,39.8577,39.7205,39.8028,138200.0
2006-01-26 12:00:00,58.03,58.18,58.02,58.14,99200.0,39.8028,39.9057,39.796,39.8783,99200.0
2006-01-26 12:10:00,58.13,58.2,58.03,58.16,71500.0,39.8714,39.9194,39.8028,39.892,71500.0
2006-01-26 12:20:00,58.16,58.41,58.15,58.41,152200.0,39.892,40.0635,39.8851,40.0635,152200.0
2006-01-26 12:30:00,58.41,58.56,58.4,58.55,116600.0,40.0635,40.1663,40.0566,40.1595,116600.0
2006-01-26 12:40:00,58.57,58.77,58.55,58.58,166700.0,40.1732,40.3104,40.1595,40.1801,166700.0
2006-01-26 12:50:00,58.58,58.74,58.56,58.67,69700.0,40.1801,40.2898,40.1663,40.2418,69700.0
2006-01-26 13:00:00,58.68,58.78,58.4,58.45,104100.0,40.2486,40.3172,40.0566,40.0909,104100.0
2006-01-26 13:10:00,58.46,58.6,58.4,58.43,95300.0,40.0978,40.1938,40.0566,40.0772,95300.0
2006-01-26 13:20:00,58.43,58.52,58.28,58.28,66700.0,40.0772,40.1389,39.9743,39.9743,66700.0
2006-01-26 13:30:00,58.27,58.28,58.05,58.05,94500.0,39.9674,39.9743,39.8165,39.8165,94500.0
2006-01-26 13:40:00,58.05,58.17,57.87,57.97,122000.0,39.8165,39.8988,39.6931,39.7617,122000.0
2006-01-26 13:50:00,57.97,58.2,57.97,58.12,50200.0,39.7617,39.9194,39.7617,39.8645,50200.0
2006-01-26 14:00:00,58.13,58.33,58.07,58.19,139700.0,39.8714,40.0086,39.8303,39.9126,139700.0
2006-01-26 14:10:00,58.2,58.33,58.18,58.28,97600.0,39.9194,40.0086,39.9057,39.9743,97600.0
2006-01-26 14:20:00,58.23,58.34,58.08,58.09,73600.0,39.94,40.0154,39.8371,39.844,73600.0
2006-01-26 14:30:00,58.05,58.06,57.93,58.02,117000.0,39.8165,39.8234,39.7342,39.796,117000.0
2006-01-26 14:40:00,58.03,58.23,58.0,58.23,93100.0,39.8028,39.94,39.7822,39.94,93100.0
2006-01-26 14:50:00,58.3,58.56,58.25,58.49,182900.0,39.988,40.1663,39.9537,40.1183,182900.0
2006-01-26 15:00:00,58.5,58.77,58.48,58.64,217600.0,40.1252,40.3104,40.1115,40.2212,217600.0
2006-01-26 15:10:00,58.64,58.66,58.36,58.36,122400.0,40.2212,40.2349,40.0292,40.0292,122400.0
2006-01-26 15:20:00,58.36,58.51,58.33,58.48,102900.0,40.0292,40.132,40.0086,40.1115,102900.0
2006-01-26 15:30:00,58.5,58.57,58.35,58.45,180500.0,40.1252,40.1732,40.0223,40.0909,180500.0
2006-01-26 15:40:00,58.44,58.78,58.44,58.72,212600.0,40.084,40.3172,40.084,40.2761,212600.0
2006-01-26 15:50:00,58.72,58.82,58.7,58.74,331200.0,40.2761,40.3447,40.2624,40.2898,331200.0
2006-01-27 09:30:00,58.74,59.21,58.74,59.07,333400.0,40.2898,40.6122,40.2898,40.5162,333400.0
2006-01-27 09:40:00,59.07,59.48,59.05,59.44,246600.0,40.5162,40.7974,40.5024,40.7699,246600.0
2006-01-27 09:50:00,59.44,59.59,59.11,59.39,234900.0,40.7699,40.8728,40.5436,40.7356,234900.0
2006-01-27 10:00:00,59.4,59.7,59.32,59.55,265500.0,40.7425,40.9483,40.6876,40.8454,265500.0
2006-01-27 10:10:00,59.55,59.59,59.36,59.36,195100.0,40.8454,40.8728,40.7151,40.7151,195100.0
2006-01-27 10:20:00,59.32,59.37,58.5,58.69,324900.0,40.6876,40.7219,40.1252,40.2555,324900.0
2006-01-27 10:30:00,58.66,59.0,58.18,58.36,433900.0,40.2349,40.4681,39.9057,40.0292,433900.0
2006-01-27 10:40:00,58.36,58.84,58.28,58.72,964800.0,40.0292,40.3584,39.9743,40.2761,964800.0
2006-01-27 10:50:00,58.7,58.89,58.48,58.59,525700.0,40.2624,40.3927,40.1115,40.1869,525700.0
2006-01-27 11:00:00,58.59,58.64,58.44,58.51,196900.0,40.1869,40.2212,40.084,40.132,196900.0
2006-01-27 11:10:00,58.5,58.63,58.42,58.57,209900.0,40.1252,40.2144,40.0703,40.1732,209900.0
2006-01-27 11:20:00,58.57,58.66,58.42,58.55,172000.0,40.1732,40.2349,40.0703,40.1595,172000.0
2006-01-27 11:30:00,58.55,58.63,58.48,58.56,88700.0,40.1595,40.2144,40.1115,40.1663,88700.0
2006-01-27 11:40:00,58.56,58.6,58.5,58.55,68200.0,40.1663,40.1938,40.1252,40.1595,68200.0
2006-01-27 11:50:00,58.56,58.83,58.55,58.73,144200.0,40.1663,40.3515,40.1595,40.2829,144200.0
2006-01-27 12:00:00,58.73,58.94,58.66,58.94,134900.0,40.2829,40.427,40.2349,40.427,134900.0
2006-01-27 12:10:00,58.93,59.09,58.75,58.88,134200.0,40.4201,40.5299,40.2967,40.3858,134200.0
2006-01-27 12:20:00,58.88,58.99,58.77,58.83,104300.0,40.3858,40.4613,40.3104,40.3515,104300.0
2006-01-27 12:30:00,58.84,59.01,58.84,58.98,53800.0,40.3584,40.475,40.3584,40.4544,53800.0
2006-01-27 12:40:00,58.98,59.0,58.88,58.92,93900.0,40.4544,40.4681,40.3858,40.4133,93900.0
2006-01-27 12:50:00,58.91,59.15,58.89,59.14,90100.0,40.4064,40.571,40.3927,40.5642,90100.0
2006-01-27 13:00:00,59.15,59.29,59.1,59.26,112900.0,40.571,40.667,40.5367,40.6465,112900.0
2006-01-27 13:10:00,59.26,59.3,59.0,59.27,114700.0,40.6465,40.6739,40.4681,40.6533,114700.0
2006-01-27 13:20:00,59.29,59.43,59.25,59.32,74600.0,40.667,40.7631,40.6396,40.6876,74600.0
2006-01-27 13:30:00,59.32,59.35,58.99,59.02,75800.0,40.6876,40.7082,40.4613,40.4819,75800.0
2006-01-27 13:40:00,59.01,59.04,58.87,58.94,63400.0,40.475,40.4956,40.379,40.427,63400.0
2006-01-27 13:50:00,58.94,59.07,58.91,59.01,24000.0,40.427,40.5162,40.4064,40.475,24000.0
2006-01-27 14:00:00,59.01,59.18,58.97,59.12,67000.0,40.475,40.5916,40.4476,40.5504,67000.0
2006-01-27 14:10:00,59.12,59.13,59.01,59.06,24700.0,40.5504,40.5573,40.475,40.5093,24700.0
2006-01-27 14:20:00,59.06,59.06,58.97,59.01,33200.0,40.5093,40.5093,40.4476,40.475,33200.0
2006-01-27 14:30:00,59.01,59.05,58.96,59.01,66900.0,40.475,40.5024,40.4407,40.475,66900.0
2006-01-27 14:40:00,59.01,59.02,58.88,58.93,61600.0,40.475,40.4819,40.3858,40.4201,61600.0
2006-01-27 14:50:00,58.96,59.11,58.95,59.1,56800.0,40.4407,40.5436,40.4338,40.5367,56800.0
2006-01-27 15:00:00,59.11,59.14,59.08,59.1,71200.0,40.5436,40.5642,40.523,40.5367,71200.0
2006-01-27 15:10:00,59.1,59.2,59.06,59.16,129200.0,40.5367,40.6053,40.5093,40.5779,129200.0
2006-01-27 15:20:00,59.17,59.22,59.15,59.2,75400.0,40.5847,40.619,40.571,40.6053,75400.0
2006-01-27 15:30:00,59.19,59.26,59.11,59.25,95700.0,40.5985,40.6465,40.5436,40.6396,95700.0
2006-01-27 15:40:00,59.25,59.26,59.17,59.17,182400.0,40.6396,40.6465,40.5847,40.5847,182400.0
2006-01-27 15:50:00,59.17,59.2,59.06,59.18,197100.0,40.5847,40.6053,40.5093,40.5916,197100.0
2006-01-30 09:30:00,59.55,59.65,59.36,59.57,172000.0,40.8454,40.914,40.7151,40.8591,172000.0
2006-01-30 09:40:00,59.58,59.93,59.37,59.81,222700.0,40.866,41.106,40.7219,41.0237,222700.0
2006-01-30 09:50:00,59.82,59.94,59.79,59.85,220100.0,41.0306,41.1129,41.01,41.0512,220100.0
2006-01-30 10:00:00,59.84,60.05,59.84,59.86,324900.0,41.0443,41.1883,41.0443,41.058,324900.0
2006-01-30 10:10:00,59.86,60.02,59.77,59.95,167300.0,41.058,41.1678,40.9963,41.1197,167300.0
2006-01-30 10:20:00,59.96,59.96,59.62,59.74,134100.0,41.1266,41.1266,40.8934,40.9757,134100.0
2006-01-30 10:30:00,59.74,59.77,59.49,59.49,179700.0,40.9757,40.9963,40.8042,40.8042,179700.0
2006-01-30 10:40:00,59.48,59.67,59.46,59.64,193700.0,40.7974,40.9277,40.7837,40.9071,193700.0
2006-01-30 10:50:00,59.63,59.82,59.63,59.76,242000.0,40.9003,41.0306,40.9003,40.9894,242000.0
2006-01-30 11:00:00,59.75,59.83,59.62,59.68,216700.0,40.9826,41.0374,40.8934,40.9346,216700.0
2006-01-30 11:10:00,59.66,59.77,59.58,59.77,197500.0,40.9208,40.9963,40.866,40.9963,197500.0
2006-01-30 11:20:00,59.76,59.8,59.67,59.75,97700.0,40.9894,41.0169,40.9277,40.9826,97700.0
2006-01-30 11:30:00,59.76,59.8,59.73,59.78,79700.0,40.9894,41.0169,40.9688,41.0031,79700.0
2006-01-30 11:40:00,59.78,59.87,59.76,59.81,119500.0,41.0031,41.0649,40.9894,41.0237,119500.0
2006-01-30 11:50:00,59.83,59.88,59.81,59.87,89600.0,41.0374,41.0717,41.0237,41.0649,89600.0
2006-01-30 12:00:00,59.86,59.9,59.81,59.84,83700.0,41.058,41.0854,41.0237,41.0443,83700.0
2006-01-30 12:10:00,59.86,59.94,59.83,59.88,62900.0,41.058,41.1129,41.0374,41.0717,62900.0
2006-01-30 12:20:00,59.88,59.95,59.87,59.91,62700.0,41.0717,41.1197,41.0649,41.0923,62700.0
2006-01-30 12:30:00,59.91,60.04,59.88,59.89,204600.0,41.0923,41.1815,41.0717,41.0786,204600.0
2006-01-30 12:40:00,59.88,60.0,59.88,59.92,76400.0,41.0717,41.154,41.0717,41.0992,76400.0
2006-01-30 12:50:00,59.9,59.95,59.76,59.85,87400.0,41.0854,41.1197,40.9894,41.0512,87400.0
2006-01-30 13:00:00,59.85,59.91,59.83,59.86,54800.0,41.0512,41.0923,41.0374,41.058,54800.0
2006-01-30 13:10:00,59.86,60.0,59.85,59.88,78900.0,41.058,41.154,41.0512,41.0717,78900.0
2006-01-30 13:20:00,59.89,60.05,59.89,60.05,137200.0,41.0786,41.1883,41.0786,41.1883,137200.0
2006-01-30 13:30:00,60.06,60.1,60.02,60.08,88600.0,41.1952,41.2226,41.1678,41.2089,88600.0
2006-01-30 13:40:00,60.09,60.1,60.02,60.08,159400.0,41.2158,41.2226,41.1678,41.2089,159400.0
2006-01-30 13:50:00,60.08,60.1,60.03,60.07,68600.0,41.2089,41.2226,41.1746,41.2021,68600.0
2006-01-30 14:00:00,60.07,61.13,60.06,60.33,266300.0,41.2021,41.9291,41.1952,41.3804,266300.0
2006-01-30 14:10:00,60.33,60.41,60.28,60.33,188300.0,41.3804,41.4353,41.3461,41.3804,188300.0
2006-01-30 14:20:00,60.34,60.49,60.33,60.47,208600.0,41.3872,41.4901,41.3804,41.4764,208600.0
2006-01-30 14:30:00,60.46,60.86,60.46,60.86,281700.0,41.4696,41.7439,41.4696,41.7439,281700.0
2006-01-30 14:40:00,60.85,61.08,60.79,60.93,292600.0,41.7371,41.8948,41.6959,41.7919,292600.0
2006-01-30 14:50:00,60.93,60.97,60.84,60.92,207900.0,41.7919,41.8194,41.7302,41.7851,207900.0
2006-01-30 15:00:00,60.92,60.93,60.78,60.8,130300.0,41.7851,41.7919,41.689,41.7028,130300.0
2006-01-30 15:10:00,60.8,60.89,60.78,60.82,103300.0,41.7028,41.7645,41.689,41.7165,103300.0
2006-01-30 15:20:00,60.82,61.0,60.79,60.99,173800.0,41.7165,41.8399,41.6959,41.8331,173800.0
2006-01-30 15:30:00,60.99,61.06,60.81,61.0,171600.0,41.8331,41.8811,41.7096,41.8399,171600.0
2006-01-30 15:40:00,61.0,61.06,60.76,60.95,307700.0,41.8399,41.8811,41.6753,41.8056,307700.0
2006-01-30 15:50:00,60.95,60.97,60.83,60.9,364700.0,41.8056,41.8194,41.7233,41.7713,364700.0
2006-01-31 09:30:00,61.23,61.7,61.1,61.68,602800.0,41.9977,42.3201,41.9085,42.3064,602800.0
2006-01-31 09:40:00,61.67,61.98,61.65,61.82,516400.0,42.2995,42.5121,42.2858,42.4024,516400.0
2006-01-31 09:50:00,61.82,62.05,61.59,62.03,377100.0,42.4024,42.5601,42.2446,42.5464,377100.0
2006-01-31 10:00:00,62.02,62.05,61.43,61.65,373500.0,42.5396,42.5601,42.1349,42.2858,373500.0
2006-01-31 10:10:00,61.65,61.83,61.4,61.47,281200.0,42.2858,42.4092,42.1143,42.1623,281200.0
2006-01-31 10:20:00,61.5,61.67,61.44,61.55,218700.0,42.1829,42.2995,42.1417,42.2172,218700.0
2006-01-31 10:30:00,61.55,61.81,61.52,61.81,163500.0,42.2172,42.3955,42.1966,42.3955,163500.0
2006-01-31 10:40:00,61.82,61.82,61.57,61.7,243100.0,42.4024,42.4024,42.2309,42.3201,243100.0
2006-01-31 10:50:00,61.7,61.86,61.66,61.78,227400.0,42.3201,42.4298,42.2926,42.3749,227400.0
2006-01-31 11:00:00,61.77,61.79,61.58,61.73,145100.0,42.3681,42.3818,42.2378,42.3406,145100.0
2006-01-31 11:10:00,61.73,61.86,61.68,61.71,172400.0,42.3406,42.4298,42.3064,42.3269,172400.0
2006-01-31 11:20:00,61.72,61.9,61.68,61.77,124700.0,42.3338,42.4572,42.3064,42.3681,124700.0
2006-01-31 11:30:00,61.76,61.88,61.7,61.88,150900.0,42.3612,42.4435,42.3201,42.4435,150900.0
2006-01-31 11:40:00,61.89,62.0,61.68,61.69,328200.0,42.4504,42.5258,42.3064,42.3132,328200.0
2006-01-31 11:50:00,61.69,61.95,61.69,61.95,136900.0,42.3132,42.4915,42.3132,42.4915,136900.0
2006-01-31 12:00:00,61.95,62.08,61.9,62.03,172500.0,42.4915,42.5807,42.4572,42.5464,172500.0
2006-01-31 12:10:00,62.02,62.23,61.95,62.1,217300.0,42.5396,42.6836,42.4915,42.5944,217300.0
2006-01-31 12:20:00,62.09,62.27,62.03,62.21,169100.0,42.5876,42.711,42.5464,42.6699,169100.0
2006-01-31 12:30:00,62.2,62.44,62.18,62.3,143200.0,42.663,42.8276,42.6493,42.7316,143200.0
2006-01-31 12:40:00,62.29,62.5,62.29,62.49,191700.0,42.7248,42.8688,42.7248,42.8619,191700.0
2006-01-31 12:50:00,62.5,62.64,62.45,62.58,219600.0,42.8688,42.9648,42.8345,42.9237,219600.0
2006-01-31 13:00:00,62.58,62.65,62.46,62.55,195000.0,42.9237,42.9717,42.8414,42.9031,195000.0
2006-01-31 13:10:00,62.55,62.72,62.48,62.66,203900.0,42.9031,43.0197,42.8551,42.9785,203900.0
2006-01-31 13:20:00,62.66,62.69,62.52,62.57,127800.0,42.9785,42.9991,42.8825,42.9168,127800.0
2006-01-31 13:30:00,62.56,62.58,62.42,62.42,167800.0,42.9099,42.9237,42.8139,42.8139,167800.0
2006-01-31 13:40:00,62.43,62.46,62.32,62.33,182700.0,42.8208,42.8414,42.7453,42.7522,182700.0
2006-01-31 13:50:00,62.34,62.62,62.3,62.56,255500.0,42.759,42.9511,42.7316,42.9099,255500.0
2006-01-31 14:00:00,62.55,62.6,62.48,62.54,222200.0,42.9031,42.9374,42.8551,42.8962,222200.0
2006-01-31 14:10:00,62.53,62.65,62.33,62.35,204900.0,42.8894,42.9717,42.7522,42.7659,204900.0
2006-01-31 14:20:00,62.44,62.44,61.82,62.0,359300.0,42.8276,42.8276,42.4024,42.5258,359300.0
2006-01-31 14:30:00,62.0,62.04,61.69,61.85,391700.0,42.5258,42.5533,42.3132,42.423,391700.0
2006-01-31 14:40:00,61.85,62.28,61.82,62.12,289200.0,42.423,42.7179,42.4024,42.6081,289200.0
2006-01-31 14:50:00,62.12,62.42,62.08,62.41,285100.0,42.6081,42.8139,42.5807,42.8071,285100.0
2006-01-31 15:00:00,62.41,62.42,62.13,62.2,326300.0,42.8071,42.8139,42.615,42.663,326300.0
2006-01-31 15:10:00,62.21,62.4,62.2,62.34,245400.0,42.6699,42.8002,42.663,42.759,245400.0
2006-01-31 15:20:00,62.34,62.34,61.89,61.91,278600.0,42.759,42.759,42.4504,42.4641,278600.0
2006-01-31 15:30:00,61.9,62.19,61.86,61.92,362000.0,42.4572,42.6562,42.4298,42.471,362000.0
2006-01-31 15:40:00,61.92,62.01,61.8,61.87,328500.0,42.471,42.5327,42.3887,42.4367,328500.0
2006-01-31 15:50:00,61.86,61.93,61.76,61.87,401700.0,42.4298,42.4778,42.3612,42.4367,401700.0
2006-02-01 09:30:00,61.71,62.03,61.7,61.78,316600.0,42.3269,42.5464,42.3201,42.3749,316600.0
2006-02-01 09:40:00,61.79,61.83,61.5,61.51,259600.0,42.3818,42.4092,42.1829,42.1897,259600.0
2006-02-01 09:50:00,61.51,61.77,61.5,61.54,200300.0,42.1897,42.3681,42.1829,42.2103,200300.0
2006-02-01 10:00:00,61.53,61.76,61.22,61.53,238500.0,42.2035,42.3612,41.9908,42.2035,238500.0
2006-02-01 10:10:00,61.54,61.76,61.49,61.52,111400.0,42.2103,42.3612,42.176,42.1966,111400.0
2006-02-01 10:20:00,61.53,61.53,61.2,61.33,205100.0,42.2035,42.2035,41.9771,42.0663,205100.0
2006-02-01 10:30:00,61.33,61.38,61.21,61.28,157500.0,42.0663,42.1006,41.984,42.032,157500.0
2006-02-01 10:40:00,61.28,61.3,60.91,61.02,254800.0,42.032,42.0457,41.7782,41.8537,254800.0
2006-02-01 10:50:00,61.03,61.1,60.68,60.9,250700.0,41.8605,41.9085,41.6205,41.7713,250700.0
2006-02-01 11:00:00,60.89,60.95,60.67,60.93,233200.0,41.7645,41.8056,41.6136,41.7919,233200.0
2006-02-01 11:10:00,60.92,60.98,60.57,60.59,179700.0,41.7851,41.8262,41.545,41.5587,179700.0
2006-02-01 11:20:00,60.59,60.83,60.58,60.83,211300.0,41.5587,41.7233,41.5519,41.7233,211300.0
2006-02-01 11:30:00,60.83,60.83,60.45,60.55,147300.0,41.7233,41.7233,41.4627,41.5313,147300.0
2006-02-01 11:40:00,60.55,61.02,60.51,61.02,169000.0,41.5313,41.8537,41.5038,41.8537,169000.0
2006-02-01 11:50:00,61.03,61.33,61.0,61.31,199100.0,41.8605,42.0663,41.8399,42.0526,199100.0
2006-02-01 12:00:00,61.31,61.35,60.96,61.11,123600.0,42.0526,42.08,41.8125,41.9154,123600.0
2006-02-01 12:10:00,61.09,61.21,61.02,61.15,110000.0,41.9017,41.984,41.8537,41.9428,110000.0
2006-02-01 12:20:00,61.15,61.54,61.15,61.54,115000.0,41.9428,42.2103,41.9428,42.2103,115000.0
2006-02-01 12:30:00,61.54,61.58,61.2,61.26,119100.0,42.2103,42.2378,41.9771,42.0183,119100.0
2006-02-01 12:40:00,61.25,61.55,61.19,61.55,75100.0,42.0114,42.2172,41.9703,42.2172,75100.0
2006-02-01 12:50:00,61.55,61.69,61.5,61.53,93300.0,42.2172,42.3132,42.1829,42.2035,93300.0
2006-02-01 13:00:00,61.54,61.74,61.51,61.71,155400.0,42.2103,42.3475,42.1897,42.3269,155400.0
2006-02-01 13:10:00,61.71,61.72,61.52,61.52,84200.0,42.3269,42.3338,42.1966,42.1966,84200.0
2006-02-01 13:20:00,61.54,62.01,61.42,61.82,153000.0,42.2103,42.5327,42.128,42.4024,153000.0
2006-02-01 13:30:00,61.82,61.95,61.76,61.89,115000.0,42.4024,42.4915,42.3612,42.4504,115000.0
2006-02-01 13:40:00,61.89,62.24,61.88,62.03,160600.0,42.4504,42.6905,42.4435,42.5464,160600.0
2006-02-01 13:50:00,62.03,62.03,61.89,61.95,109300.0,42.5464,42.5464,42.4504,42.4915,109300.0
2006-02-01 14:00:00,61.95,62.0,61.81,61.81,79200.0,42.4915,42.5258,42.3955,42.3955,79200.0
2006-02-01 14:10:00,61.81,61.9,61.76,61.88,106900.0,42.3955,42.4572,42.3612,42.4435,106900.0
2006-02-01 14:20:00,61.88,61.88,61.72,61.72,57400.0,42.4435,42.4435,42.3338,42.3338,57400.0
2006-02-01 14:30:00,61.73,61.9,61.72,61.88,86500.0,42.3406,42.4572,42.3338,42.4435,86500.0
2006-02-01 14:40:00,61.89,62.0,61.84,62.0,112100.0,42.4504,42.5258,42.4161,42.5258,112100.0
2006-02-01 14:50:00,62.0,62.18,62.0,62.17,156500.0,42.5258,42.6493,42.5258,42.6424,156500.0
2006-02-01 15:00:00,62.2,62.26,62.1,62.16,144600.0,42.663,42.7042,42.5944,42.6356,144600.0
2006-02-01 15:10:00,62.15,62.22,61.88,61.92,73500.0,42.6287,42.6767,42.4435,42.471,73500.0
2006-02-01 15:20:00,61.92,62.0,61.8,61.94,156900.0,42.471,42.5258,42.3887,42.4847,156900.0
2006-02-01 15:30:00,61.94,62.14,61.93,61.97,123700.0,42.4847,42.6219,42.4778,42.5053,123700.0
2006-02-01 15:40:00,61.96,62.0,61.79,61.85,164100.0,42.4984,42.5258,42.3818,42.423,164100.0
2006-02-01 15:50:00,61.85,61.94,61.81,61.94,295500.0,42.423,42.4847,42.3955,42.4847,295500.0
2006-02-02 09:30:00,62.43,62.43,61.83,61.94,266800.0,42.8208,42.8208,42.4092,42.4847,266800.0
2006-02-02 09:40:00,61.95,62.35,61.9,62.26,199500.0,42.4915,42.7659,42.4572,42.7042,199500.0
2006-02-02 09:50:00,62.25,62.26,61.9,62.04,143800.0,42.6973,42.7042,42.4572,42.5533,143800.0
2006-02-02 10:00:00,62.05,62.37,62.04,62.34,250300.0,42.5601,42.7796,42.5533,42.759,250300.0
2006-02-02 10:10:00,62.33,62.55,62.29,62.31,268700.0,42.7522,42.9031,42.7248,42.7385,268700.0
2006-02-02 10:20:00,62.32,62.5,62.17,62.37,160000.0,42.7453,42.8688,42.6424,42.7796,160000.0
2006-02-02 10:30:00,62.37,62.55,62.24,62.46,161900.0,42.7796,42.9031,42.6905,42.8414,161900.0
2006-02-02 10:40:00,62.45,62.51,62.16,62.24,207600.0,42.8345,42.8756,42.6356,42.6905,207600.0
2006-02-02 10:50:00,62.26,62.26,61.75,61.8,236800.0,42.7042,42.7042,42.3544,42.3887,236800.0
2006-02-02 11:00:00,61.8,61.81,61.39,61.41,339000.0,42.3887,42.3955,42.1074,42.1212,339000.0
2006-02-02 11:10:00,61.42,61.68,61.28,61.45,246300.0,42.128,42.3064,42.032,42.1486,246300.0
2006-02-02 11:20:00,61.45,61.45,60.95,60.95,186200.0,42.1486,42.1486,41.8056,41.8056,186200.0
2006-02-02 11:30:00,60.96,61.28,60.84,61.28,236900.0,41.8125,42.032,41.7302,42.032,236900.0
2006-02-02 11:40:00,61.25,61.43,61.14,61.14,144500.0,42.0114,42.1349,41.936,41.936,144500.0
2006-02-02 11:50:00,61.13,61.21,60.95,60.98,133300.0,41.9291,41.984,41.8056,41.8262,133300.0
2006-02-02 12:00:00,60.98,61.42,60.98,61.32,161300.0,41.8262,42.128,41.8262,42.0594,161300.0
2006-02-02 12:10:00,61.32,61.38,61.08,61.22,154700.0,42.0594,42.1006,41.8948,41.9908,154700.0
2006-02-02 12:20:00,61.21,61.22,60.95,61.13,146700.0,41.984,41.9908,41.8056,41.9291,146700.0
2006-02-02 12:30:00,61.13,61.15,60.87,60.93,176600.0,41.9291,41.9428,41.7508,41.7919,176600.0
2006-02-02 12:40:00,60.93,61.19,60.92,61.06,126300.0,41.7919,41.9703,41.7851,41.8811,126300.0
2006-02-02 12:50:00,61.05,61.26,61.04,61.17,93600.0,41.8742,42.0183,41.8674,41.9565,93600.0
2006-02-02 13:00:00,61.17,61.17,61.02,61.05,84300.0,41.9565,41.9565,41.8537,41.8742,84300.0
2006-02-02 13:10:00,61.04,61.06,60.9,60.93,83900.0,41.8674,41.8811,41.7713,41.7919,83900.0
2006-02-02 13:20:00,60.93,61.02,60.8,60.8,199100.0,41.7919,41.8537,41.7028,41.7028,199100.0
2006-02-02 13:30:00,60.81,60.81,60.56,60.73,198700.0,41.7096,41.7096,41.5381,41.6547,198700.0
2006-02-02 13:40:00,60.73,60.77,60.65,60.76,107700.0,41.6547,41.6822,41.5999,41.6753,107700.0
2006-02-02 13:50:00,60.75,60.76,60.71,60.75,99100.0,41.6685,41.6753,41.641,41.6685,99100.0
2006-02-02 14:00:00,60.75,60.75,60.62,60.68,58300.0,41.6685,41.6685,41.5793,41.6205,58300.0
2006-02-02 14:10:00,60.69,60.75,60.65,60.67,102000.0,41.6273,41.6685,41.5999,41.6136,102000.0
2006-02-02 14:20:00,60.68,60.72,60.65,60.68,54000.0,41.6205,41.6479,41.5999,41.6205,54000.0
2006-02-02 14:30:00,60.66,60.96,60.66,60.96,127400.0,41.6067,41.8125,41.6067,41.8125,127400.0
2006-02-02 14:40:00,60.94,60.94,60.81,60.82,101700.0,41.7988,41.7988,41.7096,41.7165,101700.0
2006-02-02 14:50:00,60.83,60.98,60.81,60.9,67300.0,41.7233,41.8262,41.7096,41.7713,67300.0
2006-02-02 15:00:00,60.92,61.26,60.85,61.15,138400.0,41.7851,42.0183,41.7371,41.9428,138400.0
2006-02-02 15:10:00,61.14,61.22,61.04,61.08,103700.0,41.936,41.9908,41.8674,41.8948,103700.0
2006-02-02 15:20:00,61.07,61.2,61.01,61.16,113400.0,41.888,41.9771,41.8468,41.9497,113400.0
2006-02-02 15:30:00,61.17,61.2,61.07,61.18,88200.0,41.9565,41.9771,41.888,41.9634,88200.0
2006-02-02 15:40:00,61.18,61.24,61.15,61.24,200900.0,41.9634,42.0046,41.9428,42.0046,200900.0
2006-02-02 15:50:00,61.24,61.24,61.12,61.18,244200.0,42.0046,42.0046,41.9222,41.9634,244200.0
2006-02-03 09:30:00,60.78,61.59,60.75,61.4,316100.0,41.689,42.2446,41.6685,42.1143,316100.0
2006-02-03 09:40:00,61.41,61.55,60.69,60.78,254500.0,42.1212,42.2172,41.6273,41.689,254500.0
2006-02-03 09:50:00,60.79,60.89,60.39,60.53,240800.0,41.6959,41.7645,41.4215,41.5176,240800.0
2006-02-03 10:00:00,60.5,60.53,59.59,59.64,330500.0,41.497,41.5176,40.8728,40.9071,330500.0
2006-02-03 10:10:00,59.65,59.87,59.52,59.63,462100.0,40.914,41.0649,40.8248,40.9003,462100.0
2006-02-03 10:20:00,59.64,59.84,59.19,59.73,454900.0,40.9071,41.0443,40.5985,40.9688,454900.0
2006-02-03 10:30:00,59.63,59.77,59.57,59.62,230400.0,40.9003,40.9963,40.8591,40.8934,230400.0
2006-02-03 10:40:00,59.62,60.01,59.61,59.98,277100.0,40.8934,41.1609,40.8865,41.1403,277100.0
2006-02-03 10:50:00,59.98,60.21,59.98,60.15,234100.0,41.1403,41.2981,41.1403,41.2569,234100.0
2006-02-03 11:00:00,60.11,60.3,60.05,60.13,186100.0,41.2295,41.3598,41.1883,41.2432,186100.0
2006-02-03 11:10:00,60.13,60.34,60.05,60.18,140900.0,41.2432,41.3872,41.1883,41.2775,140900.0
2006-02-03 11:20:00,60.18,60.3,60.07,60.12,116700.0,41.2775,41.3598,41.2021,41.2363,116700.0
2006-02-03 11:30:00,60.11,60.45,60.1,60.42,146000.0,41.2295,41.4627,41.2226,41.4421,146000.0
2006-02-03 11:40:00,60.42,60.61,60.41,60.42,117600.0,41.4421,41.5724,41.4353,41.4421,117600.0
2006-02-03 11:50:00,60.41,60.46,60.18,60.21,101000.0,41.4353,41.4696,41.2775,41.2981,101000.0
2006-02-03 12:00:00,60.25,60.39,60.17,60.35,101600.0,41.3255,41.4215,41.2706,41.3941,101600.0
2006-02-03 12:10:00,60.35,60.41,60.25,60.34,70600.0,41.3941,41.4353,41.3255,41.3872,70600.0
2006-02-03 12:20:00,60.34,60.4,60.08,60.09,85300.0,41.3872,41.4284,41.2089,41.2158,85300.0
2006-02-03 12:30:00,60.08,60.27,60.02,60.26,84800.0,41.2089,41.3392,41.1678,41.3324,84800.0
2006-02-03 12:40:00,60.29,60.31,60.13,60.19,63300.0,41.3529,41.3667,41.2432,41.2844,63300.0
2006-02-03 12:50:00,60.19,60.29,60.13,60.21,136400.0,41.2844,41.3529,41.2432,41.2981,136400.0
2006-02-03 13:00:00,60.2,60.4,60.12,60.19,70200.0,41.2912,41.4284,41.2363,41.2844,70200.0
2006-02-03 13:10:00,60.21,60.22,59.97,59.97,74900.0,41.2981,41.3049,41.1335,41.1335,74900.0
2006-02-03 13:20:00,59.97,60.16,59.96,59.97,110200.0,41.1335,41.2638,41.1266,41.1335,110200.0
2006-02-03 13:30:00,59.95,59.96,59.85,59.93,89300.0,41.1197,41.1266,41.0512,41.106,89300.0
2006-02-03 13:40:00,59.9,59.91,59.74,59.75,61900.0,41.0854,41.0923,40.9757,40.9826,61900.0
2006-02-03 13:50:00,59.75,59.8,59.65,59.8,69700.0,40.9826,41.0169,40.914,41.0169,69700.0
2006-02-03 14:00:00,59.79,59.88,59.75,59.87,49400.0,41.01,41.0717,40.9826,41.0649,49400.0
2006-02-03 14:10:00,59.88,59.94,59.63,59.76,84800.0,41.0717,41.1129,40.9003,40.9894,84800.0
2006-02-03 14:20:00,59.75,59.79,59.7,59.71,82800.0,40.9826,41.01,40.9483,40.9551,82800.0
2006-02-03 14:30:00,59.7,59.82,59.62,59.79,105600.0,40.9483,41.0306,40.8934,41.01,105600.0
2006-02-03 14:40:00,59.8,59.85,59.79,59.82,90500.0,41.0169,41.0512,41.01,41.0306,90500.0
2006-02-03 14:50:00,59.81,59.83,59.65,59.65,90200.0,41.0237,41.0374,40.914,40.914,90200.0
2006-02-03 15:00:00,59.66,59.81,59.65,59.76,121200.0,40.9208,41.0237,40.914,40.9894,121200.0
2006-02-03 15:10:00,59.77,59.83,59.7,59.77,74000.0,40.9963,41.0374,40.9483,40.9963,74000.0
2006-02-03 15:20:00,59.77,59.79,59.69,59.71,106800.0,40.9963,41.01,40.9414,40.9551,106800.0
2006-02-03 15:30:00,59.71,59.8,59.68,59.78,122000.0,40.9551,41.0169,40.9346,41.0031,122000.0
2006-02-03 15:40:00,59.79,59.8,59.52,59.53,141800.0,41.01,41.0169,40.8248,40.8317,141800.0
2006-02-03 15:50:00,59.52,59.64,59.46,59.62,308300.0,40.8248,40.9071,40.7837,40.8934,308300.0
2006-02-06 09:30:00,59.78,60.08,59.77,59.98,239400.0,41.0031,41.2089,40.9963,41.1403,239400.0
2006-02-06 09:40:00,60.01,60.4,59.98,60.33,242500.0,41.1609,41.4284,41.1403,41.3804,242500.0
2006-02-06 09:50:00,60.33,60.45,60.08,60.14,247200.0,41.3804,41.4627,41.2089,41.2501,247200.0
2006-02-06 10:00:00,60.15,60.47,60.05,60.43,217800.0,41.2569,41.4764,41.1883,41.449,217800.0
2006-02-06 10:10:00,60.42,60.56,60.2,60.25,180000.0,41.4421,41.5381,41.2912,41.3255,180000.0
2006-02-06 10:20:00,60.26,60.55,60.25,60.5,139400.0,41.3324,41.5313,41.3255,41.497,139400.0
2006-02-06 10:30:00,60.5,60.57,60.37,60.53,105200.0,41.497,41.545,41.4078,41.5176,105200.0
2006-02-06 10:40:00,60.52,60.78,60.52,60.71,149400.0,41.5107,41.689,41.5107,41.641,149400.0
2006-02-06 10:50:00,60.73,60.88,60.53,60.82,143000.0,41.6547,41.7576,41.5176,41.7165,143000.0
2006-02-06 11:00:00,60.82,60.97,60.77,60.88,166000.0,41.7165,41.8194,41.6822,41.7576,166000.0
2006-02-06 11:10:00,60.88,60.98,60.73,60.76,171800.0,41.7576,41.8262,41.6547,41.6753,171800.0
2006-02-06 11:20:00,60.76,60.9,60.52,60.58,141400.0,41.6753,41.7713,41.5107,41.5519,141400.0
2006-02-06 11:30:00,60.6,60.75,60.54,60.6,77700.0,41.5656,41.6685,41.5244,41.5656,77700.0
2006-02-06 11:40:00,60.59,60.7,60.59,60.66,84500.0,41.5587,41.6342,41.5587,41.6067,84500.0
2006-02-06 11:50:00,60.66,60.66,60.5,60.52,112700.0,41.6067,41.6067,41.497,41.5107,112700.0
2006-02-06 12:00:00,60.53,60.56,60.47,60.55,86300.0,41.5176,41.5381,41.4764,41.5313,86300.0
2006-02-06 12:10:00,60.54,60.63,60.35,60.39,60800.0,41.5244,41.5862,41.3941,41.4215,60800.0
2006-02-06 12:20:00,60.38,60.46,60.07,60.08,71900.0,41.4147,41.4696,41.2021,41.2089,71900.0
2006-02-06 12:30:00,60.08,60.15,60.0,60.08,127300.0,41.2089,41.2569,41.154,41.2089,127300.0
2006-02-06 12:40:00,60.1,60.11,60.0,60.04,144800.0,41.2226,41.2295,41.154,41.1815,144800.0
2006-02-06 12:50:00,60.04,60.2,60.04,60.09,80800.0,41.1815,41.2912,41.1815,41.2158,80800.0
2006-02-06 13:00:00,60.09,60.09,60.01,60.01,42200.0,41.2158,41.2158,41.1609,41.1609,42200.0
2006-02-06 13:10:00,60.01,60.25,60.0,60.25,51100.0,41.1609,41.3255,41.154,41.3255,51100.0
2006-02-06 13:20:00,60.26,60.38,60.25,60.36,68600.0,41.3324,41.4147,41.3255,41.401,68600.0
2006-02-06 13:30:00,60.36,60.52,60.36,60.41,77100.0,41.401,41.5107,41.401,41.4353,77100.0
2006-02-06 13:40:00,60.41,60.44,60.34,60.4,68800.0,41.4353,41.4558,41.3872,41.4284,68800.0
2006-02-06 13:50:00,60.39,60.41,60.32,60.35,72000.0,41.4215,41.4353,41.3735,41.3941,72000.0
2006-02-06 14:00:00,60.36,60.39,60.19,60.34,104200.0,41.401,41.4215,41.2844,41.3872,104200.0
2006-02-06 14:10:00,60.35,60.38,60.23,60.24,36200.0,41.3941,41.4147,41.3118,41.3187,36200.0
2006-02-06 14:20:00,60.23,60.29,59.97,59.98,123400.0,41.3118,41.3529,41.1335,41.1403,123400.0
2006-02-06 14:30:00,59.97,60.09,59.96,60.08,117800.0,41.1335,41.2158,41.1266,41.2089,117800.0
2006-02-06 14:40:00,60.08,60.1,60.03,60.03,96300.0,41.2089,41.2226,41.1746,41.1746,96300.0
2006-02-06 14:50:00,60.02,60.17,60.02,60.08,75600.0,41.1678,41.2706,41.1678,41.2089,75600.0
2006-02-06 15:00:00,60.08,60.14,60.05,60.08,107600.0,41.2089,41.2501,41.1883,41.2089,107600.0
2006-02-06 15:10:00,60.08,60.23,60.07,60.14,69100.0,41.2089,41.3118,41.2021,41.2501,69100.0
2006-02-06 15:20:00,60.14,60.18,60.1,60.13,90500.0,41.2501,41.2775,41.2226,41.2432,90500.0
2006-02-06 15:30:00,60.14,60.32,60.14,60.22,147200.0,41.2501,41.3735,41.2501,41.3049,147200.0
2006-02-06 15:40:00,60.23,60.33,60.21,60.32,80400.0,41.3118,41.3804,41.2981,41.3735,80400.0
2006-02-06 15:50:00,60.32,60.46,60.27,60.42,191600.0,41.3735,41.4696,41.3392,41.4421,191600.0
2006-02-07 09:30:00,59.21,59.4,58.5,58.68,464000.0,40.6122,40.7425,40.1252,40.2486,464000.0
2006-02-07 09:40:00,58.59,58.91,58.53,58.85,285800.0,40.1869,40.4064,40.1458,40.3653,285800.0
2006-02-07 09:50:00,58.86,59.07,58.61,58.61,430700.0,40.3721,40.5162,40.2006,40.2006,430700.0
2006-02-07 10:00:00,58.61,58.88,58.59,58.76,290300.0,40.2006,40.3858,40.1869,40.3035,290300.0
2006-02-07 10:10:00,58.78,58.86,58.52,58.53,220200.0,40.3172,40.3721,40.1389,40.1458,220200.0
2006-02-07 10:20:00,58.53,58.62,58.24,58.26,294900.0,40.1458,40.2075,39.9469,39.9606,294900.0
2006-02-07 10:30:00,58.26,58.4,58.13,58.13,302400.0,39.9606,40.0566,39.8714,39.8714,302400.0
2006-02-07 10:40:00,58.11,58.12,57.73,57.9,438200.0,39.8577,39.8645,39.597,39.7136,438200.0
2006-02-07 10:50:00,57.91,57.92,57.76,57.89,253400.0,39.7205,39.7274,39.6176,39.7068,253400.0
2006-02-07 11:00:00,57.89,57.99,57.87,57.95,247700.0,39.7068,39.7754,39.6931,39.7479,247700.0
2006-02-07 11:10:00,57.94,57.95,57.71,57.78,257500.0,39.7411,39.7479,39.5833,39.6313,257500.0
2006-02-07 11:20:00,57.78,57.85,57.65,57.85,345400.0,39.6313,39.6794,39.5422,39.6794,345400.0
2006-02-07 11:30:00,57.85,57.93,57.77,57.87,138000.0,39.6794,39.7342,39.6245,39.6931,138000.0
2006-02-07 11:40:00,57.89,58.04,57.86,57.91,189400.0,39.7068,39.8097,39.6862,39.7205,189400.0
2006-02-07 11:50:00,57.89,57.96,57.7,57.73,145600.0,39.7068,39.7548,39.5765,39.597,145600.0
2006-02-07 12:00:00,57.74,57.78,57.46,57.58,227400.0,39.6039,39.6313,39.4119,39.4942,227400.0
2006-02-07 12:10:00,57.59,57.65,57.41,57.55,174900.0,39.501,39.5422,39.3776,39.4736,174900.0
2006-02-07 12:20:00,57.54,57.58,57.1,57.23,308400.0,39.4667,39.4942,39.1649,39.2541,308400.0
2006-02-07 12:30:00,57.2,57.29,57.05,57.24,435900.0,39.2335,39.2952,39.1306,39.261,435900.0
2006-02-07 12:40:00,57.23,57.31,57.01,57.1,244900.0,39.2541,39.309,39.1032,39.1649,244900.0
2006-02-07 12:50:00,57.09,57.14,56.82,57.07,288700.0,39.1581,39.1924,38.9729,39.1443,288700.0
2006-02-07 13:00:00,57.05,57.09,56.87,56.89,238500.0,39.1306,39.1581,39.0072,39.0209,238500.0
2006-02-07 13:10:00,56.92,56.92,56.45,56.63,358000.0,39.0415,39.0415,38.7191,38.8426,358000.0
2006-02-07 13:20:00,56.63,56.92,55.65,56.9,537600.0,38.8426,39.0415,38.1704,39.0277,537600.0
2006-02-07 13:30:00,56.89,57.01,56.86,56.94,349500.0,39.0209,39.1032,39.0003,39.0552,349500.0
2006-02-07 13:40:00,56.93,57.0,56.89,56.93,195300.0,39.0483,39.0963,39.0209,39.0483,195300.0
2006-02-07 13:50:00,56.92,57.0,56.9,56.99,143000.0,39.0415,39.0963,39.0277,39.0895,143000.0
2006-02-07 14:00:00,56.99,57.0,56.81,56.94,159100.0,39.0895,39.0963,38.966,39.0552,159100.0
2006-02-07 14:10:00,56.95,56.95,56.72,56.75,118300.0,39.062,39.062,38.9043,38.9249,118300.0
2006-02-07 14:20:00,56.75,56.77,56.57,56.68,122300.0,38.9249,38.9386,38.8014,38.8768,122300.0
2006-02-07 14:30:00,56.65,56.74,56.55,56.63,147100.0,38.8563,38.918,38.7877,38.8426,147100.0
2006-02-07 14:40:00,56.62,56.85,56.56,56.81,204900.0,38.8357,38.9935,38.7945,38.966,204900.0
2006-02-07 14:50:00,56.8,56.81,56.57,56.57,105400.0,38.9592,38.966,38.8014,38.8014,105400.0
2006-02-07 15:00:00,56.59,56.6,56.34,56.38,242100.0,38.8151,38.822,38.6436,38.6711,242100.0
2006-02-07 15:10:00,56.39,56.43,56.24,56.34,341300.0,38.6779,38.7054,38.5751,38.6436,341300.0
2006-02-07 15:20:00,56.34,56.39,56.16,56.31,233800.0,38.6436,38.6779,38.5202,38.6231,233800.0
2006-02-07 15:30:00,56.32,56.35,56.15,56.34,293600.0,38.6299,38.6505,38.5133,38.6436,293600.0
2006-02-07 15:40:00,56.36,56.58,56.3,56.42,388000.0,38.6574,38.8083,38.6162,38.6985,388000.0
2006-02-07 15:50:00,56.43,56.46,56.15,56.29,494600.0,38.7054,38.726,38.5133,38.6093,494600.0
2006-02-08 09:30:00,56.42,56.9,56.41,56.59,650300.0,38.6985,39.0277,38.6917,38.8151,650300.0
2006-02-08 09:40:00,56.58,56.61,55.87,56.08,529900.0,38.8083,38.8288,38.3213,38.4653,529900.0
2006-02-08 09:50:00,56.1,56.31,55.83,55.84,441700.0,38.479,38.6231,38.2938,38.3007,441700.0
2006-02-08 10:00:00,55.84,55.84,55.2,55.32,507700.0,38.3007,38.3007,37.8617,37.944,507700.0
2006-02-08 10:10:00,55.36,55.77,55.25,55.74,386200.0,37.9715,38.2527,37.896,38.2321,386200.0
2006-02-08 10:20:00,55.74,56.32,55.64,56.25,305100.0,38.2321,38.6299,38.1635,38.5819,305100.0
2006-02-08 10:30:00,56.28,56.76,56.22,56.69,448700.0,38.6025,38.9317,38.5613,38.8837,448700.0
2006-02-08 10:40:00,56.66,56.73,56.21,56.34,303500.0,38.8631,38.9111,38.5545,38.6436,303500.0
2006-02-08 10:50:00,56.34,56.73,56.04,56.12,262600.0,38.6436,38.9111,38.4379,38.4927,262600.0
2006-02-08 11:00:00,56.13,56.17,55.78,55.86,214000.0,38.4996,38.527,38.2595,38.3144,214000.0
2006-02-08 11:10:00,55.86,56.15,55.79,56.1,217900.0,38.3144,38.5133,38.2664,38.479,217900.0
2006-02-08 11:20:00,56.14,56.42,56.12,56.32,166800.0,38.5065,38.6985,38.4927,38.6299,166800.0
2006-02-08 11:30:00,56.32,56.43,56.26,56.41,113900.0,38.6299,38.7054,38.5888,38.6917,113900.0
2006-02-08 11:40:00,56.41,56.41,56.18,56.38,94800.0,38.6917,38.6917,38.5339,38.6711,94800.0
2006-02-08 11:50:00,56.4,56.58,56.35,56.55,229500.0,38.6848,38.8083,38.6505,38.7877,229500.0
2006-02-08 12:00:00,56.54,56.6,56.47,56.6,173500.0,38.7808,38.822,38.7328,38.822,173500.0
2006-02-08 12:10:00,56.6,56.62,56.46,56.48,122500.0,38.822,38.8357,38.726,38.7397,122500.0
2006-02-08 12:20:00,56.48,56.68,56.41,56.68,138900.0,38.7397,38.8768,38.6917,38.8768,138900.0
2006-02-08 12:30:00,56.66,56.68,56.47,56.64,198600.0,38.8631,38.8768,38.7328,38.8494,198600.0
2006-02-08 12:40:00,56.65,56.65,56.46,56.48,162200.0,38.8563,38.8563,38.726,38.7397,162200.0
2006-02-08 12:50:00,56.48,56.53,56.3,56.37,244300.0,38.7397,38.774,38.6162,38.6642,244300.0
2006-02-08 13:00:00,56.35,56.63,56.32,56.5,124000.0,38.6505,38.8426,38.6299,38.7534,124000.0
2006-02-08 13:10:00,56.5,56.55,56.4,56.41,81400.0,38.7534,38.7877,38.6848,38.6917,81400.0
2006-02-08 13:20:00,56.4,56.5,56.35,56.36,118600.0,38.6848,38.7534,38.6505,38.6574,118600.0
2006-02-08 13:30:00,56.35,56.45,56.16,56.21,99700.0,38.6505,38.7191,38.5202,38.5545,99700.0
2006-02-08 13:40:00,56.22,56.23,56.12,56.16,67000.0,38.5613,38.5682,38.4927,38.5202,67000.0
2006-02-08 13:50:00,56.15,56.16,55.88,55.88,92300.0,38.5133,38.5202,38.3281,38.3281,92300.0
2006-02-08 14:00:00,55.89,56.01,55.79,55.92,114500.0,38.335,38.4173,38.2664,38.3556,114500.0
2006-02-08 14:10:00,55.92,56.06,55.87,55.98,97800.0,38.3556,38.4516,38.3213,38.3967,97800.0
2006-02-08 14:20:00,55.97,56.06,55.94,55.98,77200.0,38.3899,38.4516,38.3693,38.3967,77200.0
2006-02-08 14:30:00,55.98,56.04,55.88,55.9,168800.0,38.3967,38.4379,38.3281,38.3418,168800.0
2006-02-08 14:40:00,55.91,56.05,55.89,55.99,87400.0,38.3487,38.4447,38.335,38.4036,87400.0
2006-02-08 14:50:00,55.98,56.01,55.79,55.84,89400.0,38.3967,38.4173,38.2664,38.3007,89400.0
2006-02-08 15:00:00,55.83,55.88,55.73,55.78,174300.0,38.2938,38.3281,38.2252,38.2595,174300.0
2006-02-08 15:10:00,55.79,55.79,55.67,55.69,202300.0,38.2664,38.2664,38.1841,38.1978,202300.0
2006-02-08 15:20:00,55.68,55.68,55.51,55.58,171300.0,38.1909,38.1909,38.0743,38.1224,171300.0
2006-02-08 15:30:00,55.58,55.63,55.48,55.58,173100.0,38.1224,38.1567,38.0538,38.1224,173100.0
2006-02-08 15:40:00,55.58,55.68,55.49,55.66,257900.0,38.1224,38.1909,38.0606,38.1772,257900.0
2006-02-08 15:50:00,55.66,55.74,55.63,55.69,261500.0,38.1772,38.2321,38.1567,38.1978,261500.0
2006-02-09 09:30:00,57.19,57.45,57.0,57.11,650400.0,39.2267,39.405,39.0963,39.1718,650400.0
2006-02-09 09:40:00,57.13,57.2,56.83,57.13,292600.0,39.1855,39.2335,38.9797,39.1855,292600.0
2006-02-09 09:50:00,57.13,57.62,57.1,57.37,342800.0,39.1855,39.5216,39.1649,39.3501,342800.0
2006-02-09 10:00:00,57.37,57.46,57.05,57.25,220100.0,39.3501,39.4119,39.1306,39.2678,220100.0
2006-02-09 10:10:00,57.25,57.54,57.2,57.41,345200.0,39.2678,39.4667,39.2335,39.3776,345200.0
2006-02-09 10:20:00,57.43,57.47,57.25,57.27,143800.0,39.3913,39.4187,39.2678,39.2815,143800.0
2006-02-09 10:30:00,57.25,57.28,57.0,57.01,158400.0,39.2678,39.2884,39.0963,39.1032,158400.0
2006-02-09 10:40:00,57.01,57.1,56.88,56.93,184900.0,39.1032,39.1649,39.014,39.0483,184900.0
2006-02-09 10:50:00,56.93,56.94,56.64,56.78,247600.0,39.0483,39.0552,38.8494,38.9454,247600.0
2006-02-09 11:00:00,56.79,56.99,56.76,56.91,177300.0,38.9523,39.0895,38.9317,39.0346,177300.0
2006-02-09 11:10:00,56.89,56.92,56.76,56.76,111900.0,39.0209,39.0415,38.9317,38.9317,111900.0
2006-02-09 11:20:00,56.75,56.78,56.43,56.44,165400.0,38.9249,38.9454,38.7054,38.7122,165400.0
2006-02-09 11:30:00,56.45,56.56,56.38,56.4,140400.0,38.7191,38.7945,38.6711,38.6848,140400.0
2006-02-09 11:40:00,56.4,56.56,56.38,56.52,111400.0,38.6848,38.7945,38.6711,38.7671,111400.0
2006-02-09 11:50:00,56.52,56.62,56.46,56.49,103200.0,38.7671,38.8357,38.726,38.7465,103200.0
2006-02-09 12:00:00,56.48,56.52,56.4,56.44,131600.0,38.7397,38.7671,38.6848,38.7122,131600.0
2006-02-09 12:10:00,56.43,56.48,56.3,56.39,129100.0,38.7054,38.7397,38.6162,38.6779,129100.0
2006-02-09 12:20:00,56.39,56.52,56.28,56.51,132000.0,38.6779,38.7671,38.6025,38.7602,132000.0
2006-02-09 12:30:00,56.5,56.88,56.48,56.87,197600.0,38.7534,39.014,38.7397,39.0072,197600.0
2006-02-09 12:40:00,56.87,57.09,56.79,57.0,273300.0,39.0072,39.1581,38.9523,39.0963,273300.0
2006-02-09 12:50:00,57.0,57.13,56.99,57.1,266500.0,39.0963,39.1855,39.0895,39.1649,266500.0
2006-02-09 13:00:00,57.1,57.1,56.86,56.89,178000.0,39.1649,39.1649,39.0003,39.0209,178000.0
2006-02-09 13:10:00,56.87,56.88,56.74,56.84,124300.0,39.0072,39.014,38.918,38.9866,124300.0
2006-02-09 13:20:00,56.83,56.85,56.73,56.83,200000.0,38.9797,38.9935,38.9111,38.9797,200000.0
2006-02-09 13:30:00,56.86,56.96,56.78,56.79,161500.0,39.0003,39.0689,38.9454,38.9523,161500.0
2006-02-09 13:40:00,56.79,57.16,56.75,57.16,184400.0,38.9523,39.2061,38.9249,39.2061,184400.0
2006-02-09 13:50:00,57.15,57.26,57.1,57.2,170500.0,39.1992,39.2747,39.1649,39.2335,170500.0
2006-02-09 14:00:00,57.19,57.24,56.9,56.96,360400.0,39.2267,39.261,39.0277,39.0689,360400.0
2006-02-09 14:10:00,56.96,57.08,56.95,57.01,170300.0,39.0689,39.1512,39.062,39.1032,170300.0
2006-02-09 14:20:00,57.03,57.2,56.98,57.2,228100.0,39.1169,39.2335,39.0826,39.2335,228100.0
2006-02-09 14:30:00,57.2,57.28,57.08,57.1,127000.0,39.2335,39.2884,39.1512,39.1649,127000.0
2006-02-09 14:40:00,57.11,57.22,57.0,57.18,122600.0,39.1718,39.2472,39.0963,39.2198,122600.0
2006-02-09 14:50:00,57.18,57.2,57.03,57.03,65600.0,39.2198,39.2335,39.1169,39.1169,65600.0
2006-02-09 15:00:00,57.02,57.18,56.81,56.88,159400.0,39.1101,39.2198,38.966,39.014,159400.0
2006-02-09 15:10:00,56.86,57.09,56.84,56.99,112500.0,39.0003,39.1581,38.9866,39.0895,112500.0
2006-02-09 15:20:00,56.99,57.0,56.81,56.81,175100.0,39.0895,39.0963,38.966,38.966,175100.0
2006-02-09 15:30:00,56.81,56.82,56.53,56.63,138800.0,38.966,38.9729,38.774,38.8426,138800.0
2006-02-09 15:40:00,56.63,56.65,56.47,56.55,170500.0,38.8426,38.8563,38.7328,38.7877,170500.0
2006-02-09 15:50:00,56.55,56.58,56.43,56.5,262500.0,38.7877,38.8083,38.7054,38.7534,262500.0
2006-02-10 09:30:00,56.18,56.18,55.5,55.5,354000.0,38.5339,38.5339,38.0675,38.0675,354000.0
2006-02-10 09:40:00,55.51,55.68,55.28,55.68,392700.0,38.0743,38.1909,37.9166,38.1909,392700.0
2006-02-10 09:50:00,55.68,55.7,55.38,55.6,336700.0,38.1909,38.2047,37.9852,38.1361,336700.0
2006-02-10 10:00:00,55.6,55.75,55.4,55.4,314000.0,38.1361,38.239,37.9989,37.9989,314000.0
2006-02-10 10:10:00,55.4,55.49,54.87,54.87,310200.0,37.9989,38.0606,37.6354,37.6354,310200.0
2006-02-10 10:20:00,54.87,55.0,54.58,54.59,510800.0,37.6354,37.7245,37.4365,37.4433,510800.0
2006-02-10 10:30:00,54.59,54.75,54.56,54.62,311700.0,37.4433,37.5531,37.4227,37.4639,311700.0
2006-02-10 10:40:00,54.62,54.74,54.44,54.62,370200.0,37.4639,37.5462,37.3404,37.4639,370200.0
2006-02-10 10:50:00,54.59,54.7,54.5,54.6,309100.0,37.4433,37.5188,37.3816,37.4502,309100.0
2006-02-10 11:00:00,54.57,54.72,54.53,54.65,265200.0,37.4296,37.5325,37.4022,37.4845,265200.0
2006-02-10 11:10:00,54.64,54.7,54.56,54.64,166100.0,37.4776,37.5188,37.4227,37.4776,166100.0
2006-02-10 11:20:00,54.65,54.74,54.61,54.63,168700.0,37.4845,37.5462,37.457,37.4708,168700.0
2006-02-10 11:30:00,54.63,54.75,54.6,54.75,200600.0,37.4708,37.5531,37.4502,37.5531,200600.0
2006-02-10 11:40:00,54.75,54.83,54.65,54.78,142000.0,37.5531,37.6079,37.4845,37.5736,142000.0
2006-02-10 11:50:00,54.77,54.95,54.76,54.76,187000.0,37.5668,37.6902,37.5599,37.5599,187000.0
2006-02-10 12:00:00,54.75,54.94,54.58,54.87,126600.0,37.5531,37.6834,37.4365,37.6354,126600.0
2006-02-10 12:10:00,54.89,54.97,54.8,54.95,163600.0,37.6491,37.704,37.5874,37.6902,163600.0
2006-02-10 12:20:00,54.98,55.19,54.96,55.1,227300.0,37.7108,37.8549,37.6971,37.7931,227300.0
2006-02-10 12:30:00,55.1,55.16,55.0,55.09,93000.0,37.7931,37.8343,37.7245,37.7863,93000.0
2006-02-10 12:40:00,55.09,55.29,54.91,54.94,110600.0,37.7863,37.9234,37.6628,37.6834,110600.0
2006-02-10 12:50:00,54.94,55.0,54.79,54.8,111800.0,37.6834,37.7245,37.5805,37.5874,111800.0
2006-02-10 13:00:00,54.79,54.88,54.75,54.8,79100.0,37.5805,37.6422,37.5531,37.5874,79100.0
2006-02-10 13:10:00,54.8,54.96,54.77,54.91,96100.0,37.5874,37.6971,37.5668,37.6628,96100.0
2006-02-10 13:20:00,54.91,54.93,54.7,54.7,126000.0,37.6628,37.6765,37.5188,37.5188,126000.0
2006-02-10 13:30:00,54.68,54.93,54.66,54.93,82900.0,37.505,37.6765,37.4913,37.6765,82900.0
2006-02-10 13:40:00,54.93,54.97,54.77,54.97,72200.0,37.6765,37.704,37.5668,37.704,72200.0
2006-02-10 13:50:00,54.97,55.16,54.96,55.07,113100.0,37.704,37.8343,37.6971,37.7725,113100.0
2006-02-10 14:00:00,55.09,55.25,55.05,55.16,100700.0,37.7863,37.896,37.7588,37.8343,100700.0
2006-02-10 14:10:00,55.16,55.24,55.14,55.22,99300.0,37.8343,37.8892,37.8206,37.8754,99300.0
2006-02-10 14:20:00,55.2,55.25,55.14,55.16,99000.0,37.8617,37.896,37.8206,37.8343,99000.0
2006-02-10 14:30:00,55.15,55.4,55.11,55.4,113000.0,37.8274,37.9989,37.8,37.9989,113000.0
2006-02-10 14:40:00,55.41,55.41,55.26,55.36,109000.0,38.0058,38.0058,37.9029,37.9715,109000.0
2006-02-10 14:50:00,55.36,55.4,55.27,55.28,109200.0,37.9715,37.9989,37.9097,37.9166,109200.0
2006-02-10 15:00:00,55.29,55.34,55.17,55.29,99700.0,37.9234,37.9577,37.8411,37.9234,99700.0
2006-02-10 15:10:00,55.29,55.36,55.26,55.3,90500.0,37.9234,37.9715,37.9029,37.9303,90500.0
2006-02-10 15:20:00,55.29,55.31,55.24,55.24,88200.0,37.9234,37.9372,37.8892,37.8892,88200.0
2006-02-10 15:30:00,55.25,55.26,54.85,54.91,190500.0,37.896,37.9029,37.6217,37.6628,190500.0
2006-02-10 15:40:00,54.92,55.18,54.88,55.08,220000.0,37.6697,37.848,37.6422,37.7794,220000.0
2006-02-10 15:50:00,55.07,55.09,54.8,54.84,353300.0,37.7725,37.7863,37.5874,37.6148,353300.0
2006-02-13 09:30:00,54.5,54.82,54.49,54.63,400700.0,37.3816,37.6011,37.3747,37.4708,400700.0
2006-02-13 09:40:00,54.64,55.09,54.5,55.02,419200.0,37.4776,37.7863,37.3816,37.7383,419200.0
2006-02-13 09:50:00,55.02,55.2,54.94,54.97,299600.0,37.7383,37.8617,37.6834,37.704,299600.0
2006-02-13 10:00:00,54.98,54.99,54.8,54.84,239200.0,37.7108,37.7177,37.5874,37.6148,239200.0
2006-02-13 10:10:00,54.83,55.26,54.81,54.9,150200.0,37.6079,37.9029,37.5942,37.6559,150200.0
2006-02-13 10:20:00,54.91,54.98,54.6,54.61,145800.0,37.6628,37.7108,37.4502,37.457,145800.0
2006-02-13 10:30:00,54.6,54.71,54.36,54.49,197300.0,37.4502,37.5256,37.2856,37.3747,197300.0
2006-02-13 10:40:00,54.46,54.48,54.09,54.11,267500.0,37.3541,37.3679,37.1004,37.1141,267500.0
2006-02-13 10:50:00,54.09,54.12,53.84,53.97,391900.0,37.1004,37.1209,36.9289,37.0181,391900.0
2006-02-13 11:00:00,53.97,54.07,53.94,54.03,215100.0,37.0181,37.0866,36.9975,37.0592,215100.0
2006-02-13 11:10:00,54.05,54.12,53.97,54.02,170700.0,37.0729,37.1209,37.0181,37.0524,170700.0
2006-02-13 11:20:00,54.03,54.32,53.99,54.24,158300.0,37.0592,37.2581,37.0318,37.2033,158300.0
2006-02-13 11:30:00,54.24,54.32,54.02,54.07,93900.0,37.2033,37.2581,37.0524,37.0866,93900.0
2006-02-13 11:40:00,54.07,54.1,53.75,53.76,293700.0,37.0866,37.1072,36.8672,36.874,293700.0
2006-02-13 11:50:00,53.74,53.94,53.65,53.94,307200.0,36.8603,36.9975,36.7986,36.9975,307200.0
2006-02-13 12:00:00,53.93,54.0,53.85,53.94,136400.0,36.9906,37.0386,36.9357,36.9975,136400.0
2006-02-13 12:10:00,53.94,54.02,53.7,53.71,119400.0,36.9975,37.0524,36.8329,36.8397,119400.0
2006-02-13 12:20:00,53.71,53.75,53.39,53.45,252700.0,36.8397,36.8672,36.6202,36.6614,252700.0
2006-02-13 12:30:00,53.45,53.76,53.44,53.61,212600.0,36.6614,36.874,36.6545,36.7711,212600.0
2006-02-13 12:40:00,53.61,53.67,53.48,53.57,186000.0,36.7711,36.8123,36.682,36.7437,186000.0
2006-02-13 12:50:00,53.57,53.64,53.51,53.54,66400.0,36.7437,36.7917,36.7025,36.7231,66400.0
2006-02-13 13:00:00,53.54,53.7,53.53,53.62,65900.0,36.7231,36.8329,36.7163,36.778,65900.0
2006-02-13 13:10:00,53.62,53.65,53.4,53.41,147000.0,36.778,36.7986,36.6271,36.634,147000.0
2006-02-13 13:20:00,53.4,53.56,53.34,53.38,119600.0,36.6271,36.7368,36.5859,36.6134,119600.0
2006-02-13 13:30:00,53.39,53.45,53.21,53.34,119800.0,36.6202,36.6614,36.4968,36.5859,119800.0
2006-02-13 13:40:00,53.33,53.63,53.22,53.57,122700.0,36.5791,36.7849,36.5036,36.7437,122700.0
2006-02-13 13:50:00,53.56,53.64,53.45,53.5,91700.0,36.7368,36.7917,36.6614,36.6957,91700.0
2006-02-13 14:00:00,53.5,53.6,53.46,53.52,70900.0,36.6957,36.7643,36.6682,36.7094,70900.0
2006-02-13 14:10:00,53.54,53.56,53.4,53.51,116900.0,36.7231,36.7368,36.6271,36.7025,116900.0
2006-02-13 14:20:00,53.52,53.7,53.51,53.69,91200.0,36.7094,36.8329,36.7025,36.826,91200.0
2006-02-13 14:30:00,53.69,53.88,53.64,53.85,151200.0,36.826,36.9563,36.7917,36.9357,151200.0
2006-02-13 14:40:00,53.83,53.97,53.76,53.96,117700.0,36.922,37.0181,36.874,37.0112,117700.0
2006-02-13 14:50:00,53.96,54.14,53.96,54.13,207200.0,37.0112,37.1347,37.0112,37.1278,207200.0
2006-02-13 15:00:00,54.13,54.13,53.96,54.02,135100.0,37.1278,37.1278,37.0112,37.0524,135100.0
2006-02-13 15:10:00,54.02,54.04,53.92,53.95,129200.0,37.0524,37.0661,36.9838,37.0043,129200.0
2006-02-13 15:20:00,53.96,54.06,53.86,53.91,128400.0,37.0112,37.0798,36.9426,36.9769,128400.0
2006-02-13 15:30:00,53.93,54.12,53.92,54.11,183200.0,36.9906,37.1209,36.9838,37.1141,183200.0
2006-02-13 15:40:00,54.11,54.26,54.0,54.21,223700.0,37.1141,37.217,37.0386,37.1827,223700.0
2006-02-13 15:50:00,54.2,54.25,53.95,54.05,394100.0,37.1758,37.2101,37.0043,37.0729,394100.0
2006-02-14 09:30:00,54.45,54.78,54.41,54.73,389500.0,37.3473,37.5736,37.3199,37.5393,389500.0
2006-02-14 09:40:00,54.74,54.83,54.25,54.25,297400.0,37.5462,37.6079,37.2101,37.2101,297400.0
2006-02-14 09:50:00,54.26,54.43,54.09,54.22,273100.0,37.217,37.3336,37.1004,37.1895,273100.0
2006-02-14 10:00:00,54.21,54.36,53.88,54.05,270000.0,37.1827,37.2856,36.9563,37.0729,270000.0
2006-02-14 10:10:00,54.03,54.31,54.03,54.17,234100.0,37.0592,37.2513,37.0592,37.1552,234100.0
2006-02-14 10:20:00,54.17,54.39,54.17,54.17,88400.0,37.1552,37.3061,37.1552,37.1552,88400.0
2006-02-14 10:30:00,54.15,54.64,54.08,54.58,201800.0,37.1415,37.4776,37.0935,37.4365,201800.0
2006-02-14 10:40:00,54.57,54.8,54.47,54.57,250400.0,37.4296,37.5874,37.361,37.4296,250400.0
2006-02-14 10:50:00,54.6,54.81,54.47,54.7,195900.0,37.4502,37.5942,37.361,37.5188,195900.0
2006-02-14 11:00:00,54.67,54.79,54.63,54.68,179000.0,37.4982,37.5805,37.4708,37.505,179000.0
2006-02-14 11:10:00,54.7,54.94,54.69,54.91,163300.0,37.5188,37.6834,37.5119,37.6628,163300.0
2006-02-14 11:20:00,54.88,55.0,54.74,54.76,210800.0,37.6422,37.7245,37.5462,37.5599,210800.0
2006-02-14 11:30:00,54.76,54.86,54.67,54.67,186400.0,37.5599,37.6285,37.4982,37.4982,186400.0
2006-02-14 11:40:00,54.68,54.68,54.51,54.66,98800.0,37.505,37.505,37.3884,37.4913,98800.0
2006-02-14 11:50:00,54.64,55.05,54.64,54.98,163500.0,37.4776,37.7588,37.4776,37.7108,163500.0
2006-02-14 12:00:00,54.97,55.01,54.83,54.83,154200.0,37.704,37.7314,37.6079,37.6079,154200.0
2006-02-14 12:10:00,54.82,54.85,54.56,54.56,161200.0,37.6011,37.6217,37.4227,37.4227,161200.0
2006-02-14 12:20:00,54.56,55.07,54.56,55.0,163500.0,37.4227,37.7725,37.4227,37.7245,163500.0
2006-02-14 12:30:00,54.99,55.2,54.92,55.17,134800.0,37.7177,37.8617,37.6697,37.8411,134800.0
2006-02-14 12:40:00,55.18,55.47,55.17,55.45,221500.0,37.848,38.0469,37.8411,38.0332,221500.0
2006-02-14 12:50:00,55.45,55.59,55.27,55.59,194000.0,38.0332,38.1292,37.9097,38.1292,194000.0
2006-02-14 13:00:00,55.52,55.59,55.22,55.3,138300.0,38.0812,38.1292,37.8754,37.9303,138300.0
2006-02-14 13:10:00,55.3,55.32,54.96,54.98,154000.0,37.9303,37.944,37.6971,37.7108,154000.0
2006-02-14 13:20:00,54.99,55.19,54.81,55.17,198100.0,37.7177,37.8549,37.5942,37.8411,198100.0
2006-02-14 13:30:00,55.17,55.22,55.0,55.0,90900.0,37.8411,37.8754,37.7245,37.7245,90900.0
2006-02-14 13:40:00,55.0,55.05,54.92,54.97,78600.0,37.7245,37.7588,37.6697,37.704,78600.0
2006-02-14 13:50:00,54.97,55.15,54.97,55.1,59300.0,37.704,37.8274,37.704,37.7931,59300.0
2006-02-14 14:00:00,55.09,55.37,55.06,55.35,114300.0,37.7863,37.9783,37.7657,37.9646,114300.0
2006-02-14 14:10:00,55.35,55.46,55.3,55.39,145100.0,37.9646,38.04,37.9303,37.992,145100.0
2006-02-14 14:20:00,55.37,55.45,55.33,55.38,127600.0,37.9783,38.0332,37.9509,37.9852,127600.0
2006-02-14 14:30:00,55.4,55.45,55.25,55.33,81800.0,37.9989,38.0332,37.896,37.9509,81800.0
2006-02-14 14:40:00,55.34,55.41,55.27,55.38,74600.0,37.9577,38.0058,37.9097,37.9852,74600.0
2006-02-14 14:50:00,55.38,55.55,55.38,55.5,130000.0,37.9852,38.1018,37.9852,38.0675,130000.0
2006-02-14 15:00:00,55.5,55.54,55.18,55.23,111100.0,38.0675,38.0949,37.848,37.8823,111100.0
2006-02-14 15:10:00,55.22,55.28,55.15,55.2,129300.0,37.8754,37.9166,37.8274,37.8617,129300.0
2006-02-14 15:20:00,55.16,55.17,55.11,55.16,115100.0,37.8343,37.8411,37.8,37.8343,115100.0
2006-02-14 15:30:00,55.15,55.45,55.12,55.38,241300.0,37.8274,38.0332,37.8068,37.9852,241300.0
2006-02-14 15:40:00,55.37,55.37,55.16,55.21,168100.0,37.9783,37.9783,37.8343,37.8686,168100.0
2006-02-14 15:50:00,55.2,55.24,55.14,55.2,263600.0,37.8617,37.8892,37.8206,37.8617,263600.0
2006-02-15 09:30:00,54.92,55.17,54.36,54.68,381700.0,37.6697,37.8411,37.2856,37.505,381700.0
2006-02-15 09:40:00,54.62,54.9,54.6,54.85,248700.0,37.4639,37.6559,37.4502,37.6217,248700.0
2006-02-15 09:50:00,54.85,55.15,54.72,54.79,298600.0,37.6217,37.8274,37.5325,37.5805,298600.0
2006-02-15 10:00:00,54.75,54.88,54.52,54.73,279700.0,37.5531,37.6422,37.3953,37.5393,279700.0
2006-02-15 10:10:00,54.73,55.27,54.69,55.24,250600.0,37.5393,37.9097,37.5119,37.8892,250600.0
2006-02-15 10:20:00,55.26,55.6,55.19,55.6,291100.0,37.9029,38.1361,37.8549,38.1361,291100.0
2006-02-15 10:30:00,55.62,55.7,55.1,55.18,267600.0,38.1498,38.2047,37.7931,37.848,267600.0
2006-02-15 10:40:00,55.17,55.47,55.08,55.45,211500.0,37.8411,38.0469,37.7794,38.0332,211500.0
2006-02-15 10:50:00,55.46,56.08,55.41,55.94,339500.0,38.04,38.4653,38.0058,38.3693,339500.0
2006-02-15 11:00:00,55.94,56.36,55.94,56.09,377900.0,38.3693,38.6574,38.3693,38.4722,377900.0
2006-02-15 11:10:00,56.1,56.1,55.72,55.74,240300.0,38.479,38.479,38.2184,38.2321,240300.0
2006-02-15 11:20:00,55.75,55.76,55.37,55.52,170300.0,38.239,38.2458,37.9783,38.0812,170300.0
2006-02-15 11:30:00,55.49,55.74,55.23,55.25,189600.0,38.0606,38.2321,37.8823,37.896,189600.0
2006-02-15 11:40:00,55.26,55.31,54.76,54.88,306000.0,37.9029,37.9372,37.5599,37.6422,306000.0
2006-02-15 11:50:00,54.86,54.97,54.56,54.94,227400.0,37.6285,37.704,37.4227,37.6834,227400.0
2006-02-15 12:00:00,54.95,55.04,54.71,54.97,155500.0,37.6902,37.752,37.5256,37.704,155500.0
2006-02-15 12:10:00,54.97,54.97,54.5,54.5,155100.0,37.704,37.704,37.3816,37.3816,155100.0
2006-02-15 12:20:00,54.5,54.54,54.22,54.34,296400.0,37.3816,37.409,37.1895,37.2718,296400.0
2006-02-15 12:30:00,54.32,54.41,54.14,54.32,185400.0,37.2581,37.3199,37.1347,37.2581,185400.0
2006-02-15 12:40:00,54.3,54.48,54.3,54.38,207800.0,37.2444,37.3679,37.2444,37.2993,207800.0
2006-02-15 12:50:00,54.36,54.52,54.28,54.51,155400.0,37.2856,37.3953,37.2307,37.3884,155400.0
2006-02-15 13:00:00,54.52,54.55,54.22,54.3,138600.0,37.3953,37.4159,37.1895,37.2444,138600.0
2006-02-15 13:10:00,54.31,54.75,54.31,54.65,166300.0,37.2513,37.5531,37.2513,37.4845,166300.0
2006-02-15 13:20:00,54.65,54.87,54.6,54.77,141600.0,37.4845,37.6354,37.4502,37.5668,141600.0
2006-02-15 13:30:00,54.77,54.96,54.77,54.88,63900.0,37.5668,37.6971,37.5668,37.6422,63900.0
2006-02-15 13:40:00,54.87,54.89,54.57,54.64,82200.0,37.6354,37.6491,37.4296,37.4776,82200.0
2006-02-15 13:50:00,54.65,54.72,54.56,54.63,133900.0,37.4845,37.5325,37.4227,37.4708,133900.0
2006-02-15 14:00:00,54.63,54.7,54.43,54.45,123400.0,37.4708,37.5188,37.3336,37.3473,123400.0
2006-02-15 14:10:00,54.43,54.6,54.43,54.6,79100.0,37.3336,37.4502,37.3336,37.4502,79100.0
2006-02-15 14:20:00,54.59,54.84,54.57,54.8,157200.0,37.4433,37.6148,37.4296,37.5874,157200.0
2006-02-15 14:30:00,54.8,54.86,54.7,54.75,92000.0,37.5874,37.6285,37.5188,37.5531,92000.0
2006-02-15 14:40:00,54.75,54.82,54.41,54.43,112700.0,37.5531,37.6011,37.3199,37.3336,112700.0
2006-02-15 14:50:00,54.42,54.48,54.35,54.41,134000.0,37.3267,37.3679,37.2787,37.3199,134000.0
2006-02-15 15:00:00,54.42,54.54,54.37,54.48,87900.0,37.3267,37.409,37.2924,37.3679,87900.0
2006-02-15 15:10:00,54.49,54.53,54.4,54.46,70400.0,37.3747,37.4022,37.313,37.3541,70400.0
2006-02-15 15:20:00,54.46,54.65,54.45,54.56,108800.0,37.3541,37.4845,37.3473,37.4227,108800.0
2006-02-15 15:30:00,54.56,54.65,54.56,54.63,83800.0,37.4227,37.4845,37.4227,37.4708,83800.0
2006-02-15 15:40:00,54.62,54.73,54.6,54.72,126000.0,37.4639,37.5393,37.4502,37.5325,126000.0
2006-02-15 15:50:00,54.72,54.84,54.7,54.79,245100.0,37.5325,37.6148,37.5188,37.5805,245100.0
2006-02-16 09:30:00,54.42,54.97,54.41,54.7,285600.0,37.3267,37.704,37.3199,37.5188,285600.0
2006-02-16 09:40:00,54.7,55.36,54.68,54.89,282900.0,37.5188,37.9715,37.505,37.6491,282900.0
2006-02-16 09:50:00,54.82,55.07,54.82,55.07,163700.0,37.6011,37.7725,37.6011,37.7725,163700.0
2006-02-16 10:00:00,55.06,55.24,54.89,55.05,155200.0,37.7657,37.8892,37.6491,37.7588,155200.0
2006-02-16 10:10:00,55.04,55.05,54.62,54.73,176300.0,37.752,37.7588,37.4639,37.5393,176300.0
2006-02-16 10:20:00,54.73,55.07,54.73,54.97,188800.0,37.5393,37.7725,37.5393,37.704,188800.0
2006-02-16 10:30:00,54.97,55.3,54.93,55.24,208400.0,37.704,37.9303,37.6765,37.8892,208400.0
2006-02-16 10:40:00,55.24,55.33,55.07,55.15,188000.0,37.8892,37.9509,37.7725,37.8274,188000.0
2006-02-16 10:50:00,55.14,55.17,54.88,55.09,115200.0,37.8206,37.8411,37.6422,37.7863,115200.0
2006-02-16 11:00:00,55.09,55.44,55.06,55.37,170000.0,37.7863,38.0263,37.7657,37.9783,170000.0
2006-02-16 11:10:00,55.35,55.5,55.25,55.3,280700.0,37.9646,38.0675,37.896,37.9303,280700.0
2006-02-16 11:20:00,55.3,55.51,55.17,55.45,135000.0,37.9303,38.0743,37.8411,38.0332,135000.0
2006-02-16 11:30:00,55.45,55.9,55.45,55.75,274500.0,38.0332,38.3418,38.0332,38.239,274500.0
2006-02-16 11:40:00,55.75,56.13,55.74,55.97,242000.0,38.239,38.4996,38.2321,38.3899,242000.0
2006-02-16 11:50:00,55.97,56.11,55.87,56.07,196800.0,38.3899,38.4859,38.3213,38.4584,196800.0
2006-02-16 12:00:00,56.07,56.23,56.01,56.23,133600.0,38.4584,38.5682,38.4173,38.5682,133600.0
2006-02-16 12:10:00,56.23,56.4,56.19,56.32,262500.0,38.5682,38.6848,38.5408,38.6299,262500.0
2006-02-16 12:20:00,56.33,56.37,56.06,56.08,153400.0,38.6368,38.6642,38.4516,38.4653,153400.0
2006-02-16 12:30:00,56.06,56.06,55.9,56.03,106600.0,38.4516,38.4516,38.3418,38.431,106600.0
2006-02-16 12:40:00,56.01,56.01,55.88,55.99,70500.0,38.4173,38.4173,38.3281,38.4036,70500.0
2006-02-16 12:50:00,55.99,56.25,55.97,56.18,128100.0,38.4036,38.5819,38.3899,38.5339,128100.0
2006-02-16 13:00:00,56.18,56.37,56.18,56.35,70100.0,38.5339,38.6642,38.5339,38.6505,70100.0
2006-02-16 13:10:00,56.37,56.42,56.28,56.39,102100.0,38.6642,38.6985,38.6025,38.6779,102100.0
2006-02-16 13:20:00,56.38,56.41,56.3,56.39,100700.0,38.6711,38.6917,38.6162,38.6779,100700.0
2006-02-16 13:30:00,56.38,56.4,56.07,56.07,150300.0,38.6711,38.6848,38.4584,38.4584,150300.0
2006-02-16 13:40:00,56.07,56.09,55.96,56.04,77100.0,38.4584,38.4722,38.383,38.4379,77100.0
2006-02-16 13:50:00,56.04,56.05,55.83,55.91,193400.0,38.4379,38.4447,38.2938,38.3487,193400.0
2006-02-16 14:00:00,55.91,55.93,55.65,55.85,191600.0,38.3487,38.3624,38.1704,38.3076,191600.0
2006-02-16 14:10:00,55.85,55.99,55.83,55.95,220100.0,38.3076,38.4036,38.2938,38.3761,220100.0
2006-02-16 14:20:00,55.95,55.95,55.87,55.9,187800.0,38.3761,38.3761,38.3213,38.3418,187800.0
2006-02-16 14:30:00,55.9,55.9,55.76,55.84,78400.0,38.3418,38.3418,38.2458,38.3007,78400.0
2006-02-16 14:40:00,55.85,56.1,55.8,56.09,82900.0,38.3076,38.479,38.2733,38.4722,82900.0
2006-02-16 14:50:00,56.08,56.26,56.08,56.22,176000.0,38.4653,38.5888,38.4653,38.5613,176000.0
2006-02-16 15:00:00,56.23,56.43,56.22,56.35,104100.0,38.5682,38.7054,38.5613,38.6505,104100.0
2006-02-16 15:10:00,56.36,56.36,56.22,56.25,111800.0,38.6574,38.6574,38.5613,38.5819,111800.0
2006-02-16 15:20:00,56.25,56.38,56.24,56.3,166600.0,38.5819,38.6711,38.5751,38.6162,166600.0
2006-02-16 15:30:00,56.32,56.35,56.25,56.27,101600.0,38.6299,38.6505,38.5819,38.5956,101600.0
2006-02-16 15:40:00,56.27,56.46,56.27,56.34,248900.0,38.5956,38.726,38.5956,38.6436,248900.0
2006-02-16 15:50:00,56.33,56.33,56.16,56.18,319700.0,38.6368,38.6368,38.5202,38.5339,319700.0
2006-02-17 09:30:00,56.75,57.1,56.58,56.91,554500.0,38.9249,39.1649,38.8083,39.0346,554500.0
2006-02-17 09:40:00,56.88,57.1,56.62,56.79,255600.0,39.014,39.1649,38.8357,38.9523,255600.0
2006-02-17 09:50:00,56.79,57.09,56.76,56.85,228500.0,38.9523,39.1581,38.9317,38.9935,228500.0
2006-02-17 10:00:00,56.81,57.09,56.8,56.96,292700.0,38.966,39.1581,38.9592,39.0689,292700.0
2006-02-17 10:10:00,56.95,57.28,56.94,57.19,276800.0,39.062,39.2884,39.0552,39.2267,276800.0
2006-02-17 10:20:00,57.16,57.36,57.04,57.19,301200.0,39.2061,39.3433,39.1238,39.2267,301200.0
2006-02-17 10:30:00,57.19,57.31,57.07,57.08,174500.0,39.2267,39.309,39.1443,39.1512,174500.0
2006-02-17 10:40:00,57.06,57.24,57.06,57.18,139700.0,39.1375,39.261,39.1375,39.2198,139700.0
2006-02-17 10:50:00,57.16,57.26,57.08,57.18,105000.0,39.2061,39.2747,39.1512,39.2198,105000.0
2006-02-17 11:00:00,57.17,57.23,56.8,56.87,260100.0,39.2129,39.2541,38.9592,39.0072,260100.0
2006-02-17 11:10:00,56.88,57.01,56.81,56.92,167500.0,39.014,39.1032,38.966,39.0415,167500.0
2006-02-17 11:20:00,56.91,57.08,56.89,57.0,64500.0,39.0346,39.1512,39.0209,39.0963,64500.0
2006-02-17 11:30:00,57.0,57.0,56.8,56.89,106200.0,39.0963,39.0963,38.9592,39.0209,106200.0
2006-02-17 11:40:00,56.87,56.92,56.72,56.73,100800.0,39.0072,39.0415,38.9043,38.9111,100800.0
2006-02-17 11:50:00,56.76,56.86,56.61,56.64,197300.0,38.9317,39.0003,38.8288,38.8494,197300.0
2006-02-17 12:00:00,56.63,56.73,56.55,56.62,134700.0,38.8426,38.9111,38.7877,38.8357,134700.0
2006-02-17 12:10:00,56.62,56.77,56.47,56.56,119100.0,38.8357,38.9386,38.7328,38.7945,119100.0
2006-02-17 12:20:00,56.55,56.56,56.47,56.52,112000.0,38.7877,38.7945,38.7328,38.7671,112000.0
2006-02-17 12:30:00,56.52,56.52,56.26,56.32,129900.0,38.7671,38.7671,38.5888,38.6299,129900.0
2006-02-17 12:40:00,56.32,56.45,56.31,56.37,105100.0,38.6299,38.7191,38.6231,38.6642,105100.0
2006-02-17 12:50:00,56.37,56.55,56.37,56.43,89000.0,38.6642,38.7877,38.6642,38.7054,89000.0
2006-02-17 13:00:00,56.44,56.48,56.36,56.42,76100.0,38.7122,38.7397,38.6574,38.6985,76100.0
2006-02-17 13:10:00,56.43,56.59,56.43,56.55,103700.0,38.7054,38.8151,38.7054,38.7877,103700.0
2006-02-17 13:20:00,56.53,56.54,56.47,56.53,47600.0,38.774,38.7808,38.7328,38.774,47600.0
2006-02-17 13:30:00,56.53,56.53,56.45,56.46,43600.0,38.774,38.774,38.7191,38.726,43600.0
2006-02-17 13:40:00,56.46,56.46,56.35,56.37,98800.0,38.726,38.726,38.6505,38.6642,98800.0
2006-02-17 13:50:00,56.37,56.41,56.27,56.27,55400.0,38.6642,38.6917,38.5956,38.5956,55400.0
2006-02-17 14:00:00,56.3,56.3,56.11,56.2,80600.0,38.6162,38.6162,38.4859,38.5476,80600.0
2006-02-17 14:10:00,56.18,56.34,56.01,56.28,132600.0,38.5339,38.6436,38.4173,38.6025,132600.0
2006-02-17 14:20:00,56.28,56.45,56.22,56.44,193500.0,38.6025,38.7191,38.5613,38.7122,193500.0
2006-02-17 14:30:00,56.45,56.54,56.4,56.49,114400.0,38.7191,38.7808,38.6848,38.7465,114400.0
2006-02-17 14:40:00,56.49,56.5,56.33,56.33,216400.0,38.7465,38.7534,38.6368,38.6368,216400.0
2006-02-17 14:50:00,56.34,56.34,56.11,56.19,132100.0,38.6436,38.6436,38.4859,38.5408,132100.0
2006-02-17 15:00:00,56.2,56.21,56.12,56.14,69300.0,38.5476,38.5545,38.4927,38.5065,69300.0
2006-02-17 15:10:00,56.14,56.15,55.95,56.02,167700.0,38.5065,38.5133,38.3761,38.4242,167700.0
2006-02-17 15:20:00,56.01,56.1,55.85,56.08,168800.0,38.4173,38.479,38.3076,38.4653,168800.0
2006-02-17 15:30:00,56.09,56.11,55.95,55.98,117200.0,38.4722,38.4859,38.3761,38.3967,117200.0
2006-02-17 15:40:00,55.99,56.12,55.99,56.11,108000.0,38.4036,38.4927,38.4036,38.4859,108000.0
2006-02-17 15:50:00,56.11,56.25,56.11,56.16,258300.0,38.4859,38.5819,38.4859,38.5202,258300.0
2006-02-21 09:30:00,56.47,57.23,56.47,57.19,479100.0,38.7328,39.2541,38.7328,39.2267,479100.0
2006-02-21 09:40:00,57.21,57.47,57.13,57.35,269300.0,39.2404,39.4187,39.1855,39.3364,269300.0
2006-02-21 09:50:00,57.35,57.56,57.26,57.36,420900.0,39.3364,39.4804,39.2747,39.3433,420900.0
2006-02-21 10:00:00,57.35,57.38,57.07,57.23,235600.0,39.3364,39.357,39.1443,39.2541,235600.0
2006-02-21 10:10:00,57.22,57.28,56.93,57.11,224500.0,39.2472,39.2884,39.0483,39.1718,224500.0
2006-02-21 10:20:00,57.1,57.16,56.9,56.91,233500.0,39.1649,39.2061,39.0277,39.0346,233500.0
2006-02-21 10:30:00,56.91,57.09,56.9,57.0,214500.0,39.0346,39.1581,39.0277,39.0963,214500.0
2006-02-21 10:40:00,57.0,57.27,57.0,57.23,156700.0,39.0963,39.2815,39.0963,39.2541,156700.0
2006-02-21 10:50:00,57.23,57.35,57.22,57.23,112500.0,39.2541,39.3364,39.2472,39.2541,112500.0
2006-02-21 11:00:00,57.23,57.33,57.18,57.3,121700.0,39.2541,39.3227,39.2198,39.3021,121700.0
2006-02-21 11:10:00,57.3,57.37,57.13,57.15,77400.0,39.3021,39.3501,39.1855,39.1992,77400.0
2006-02-21 11:20:00,57.14,57.28,57.09,57.22,97300.0,39.1924,39.2884,39.1581,39.2472,97300.0
2006-02-21 11:30:00,57.22,57.28,56.96,56.96,138300.0,39.2472,39.2884,39.0689,39.0689,138300.0
2006-02-21 11:40:00,56.96,56.97,56.77,56.91,162800.0,39.0689,39.0758,38.9386,39.0346,162800.0
2006-02-21 11:50:00,56.88,56.93,56.75,56.84,83100.0,39.014,39.0483,38.9249,38.9866,83100.0
2006-02-21 12:00:00,56.83,56.83,56.64,56.65,119100.0,38.9797,38.9797,38.8494,38.8563,119100.0
2006-02-21 12:10:00,56.65,56.75,56.53,56.61,177600.0,38.8563,38.9249,38.774,38.8288,177600.0
2006-02-21 12:20:00,56.61,56.83,56.6,56.74,115200.0,38.8288,38.9797,38.822,38.918,115200.0
2006-02-21 12:30:00,56.75,56.79,56.52,56.52,125500.0,38.9249,38.9523,38.7671,38.7671,125500.0
2006-02-21 12:40:00,56.55,56.61,56.51,56.57,82200.0,38.7877,38.8288,38.7602,38.8014,82200.0
2006-02-21 12:50:00,56.58,56.6,56.48,56.52,62800.0,38.8083,38.822,38.7397,38.7671,62800.0
2006-02-21 13:00:00,56.52,56.6,56.46,56.47,66600.0,38.7671,38.822,38.726,38.7328,66600.0
2006-02-21 13:10:00,56.49,56.59,56.39,56.49,98100.0,38.7465,38.8151,38.6779,38.7465,98100.0
2006-02-21 13:20:00,56.5,56.54,56.39,56.47,101000.0,38.7534,38.7808,38.6779,38.7328,101000.0
2006-02-21 13:30:00,56.47,56.6,56.43,56.55,91600.0,38.7328,38.822,38.7054,38.7877,91600.0
2006-02-21 13:40:00,56.59,56.59,56.5,56.54,50300.0,38.8151,38.8151,38.7534,38.7808,50300.0
2006-02-21 13:50:00,56.53,56.61,56.47,56.6,66200.0,38.774,38.8288,38.7328,38.822,66200.0
2006-02-21 14:00:00,56.59,56.79,56.53,56.69,110200.0,38.8151,38.9523,38.774,38.8837,110200.0
2006-02-21 14:10:00,56.69,56.85,56.53,56.75,96800.0,38.8837,38.9935,38.774,38.9249,96800.0
2006-02-21 14:20:00,56.75,56.84,56.53,56.64,120800.0,38.9249,38.9866,38.774,38.8494,120800.0
2006-02-21 14:30:00,56.67,56.87,56.64,56.87,99700.0,38.87,39.0072,38.8494,39.0072,99700.0
2006-02-21 14:40:00,56.87,56.91,56.77,56.89,83700.0,39.0072,39.0346,38.9386,39.0209,83700.0
2006-02-21 14:50:00,56.9,56.95,56.86,56.9,70600.0,39.0277,39.062,39.0003,39.0277,70600.0
2006-02-21 15:00:00,56.9,56.93,56.81,56.82,175900.0,39.0277,39.0483,38.966,38.9729,175900.0
2006-02-21 15:10:00,56.83,56.87,56.75,56.77,72800.0,38.9797,39.0072,38.9249,38.9386,72800.0
2006-02-21 15:20:00,56.75,56.88,56.75,56.83,97800.0,38.9249,39.014,38.9249,38.9797,97800.0
2006-02-21 15:30:00,56.84,56.84,56.76,56.82,71600.0,38.9866,38.9866,38.9317,38.9729,71600.0
2006-02-21 15:40:00,56.81,56.85,56.72,56.73,103100.0,38.966,38.9935,38.9043,38.9111,103100.0
2006-02-21 15:50:00,56.73,56.94,56.72,56.89,221500.0,38.9111,39.0552,38.9043,39.0209,221500.0
2006-02-22 09:30:00,56.75,56.76,56.1,56.35,350500.0,38.9249,38.9317,38.479,38.6505,350500.0
2006-02-22 09:40:00,56.36,56.8,56.1,56.8,252300.0,38.6574,38.9592,38.479,38.9592,252300.0
2006-02-22 09:50:00,56.8,56.93,56.64,56.81,154300.0,38.9592,39.0483,38.8494,38.966,154300.0
2006-02-22 10:00:00,56.78,57.3,56.78,57.09,265900.0,38.9454,39.3021,38.9454,39.1581,265900.0
2006-02-22 10:10:00,57.1,57.2,56.98,57.1,179100.0,39.1649,39.2335,39.0826,39.1649,179100.0
2006-02-22 10:20:00,57.1,57.47,57.1,57.33,238700.0,39.1649,39.4187,39.1649,39.3227,238700.0
2006-02-22 10:30:00,57.31,57.44,57.2,57.24,90500.0,39.309,39.3981,39.2335,39.261,90500.0
2006-02-22 10:40:00,57.25,57.3,56.81,56.81,107900.0,39.2678,39.3021,38.966,38.966,107900.0
2006-02-22 10:50:00,56.81,57.18,56.77,57.13,131300.0,38.966,39.2198,38.9386,39.1855,131300.0
2006-02-22 11:00:00,57.14,57.26,57.1,57.22,96700.0,39.1924,39.2747,39.1649,39.2472,96700.0
2006-02-22 11:10:00,57.22,57.22,57.02,57.08,62500.0,39.2472,39.2472,39.1101,39.1512,62500.0
2006-02-22 11:20:00,57.04,57.29,57.04,57.16,114300.0,39.1238,39.2952,39.1238,39.2061,114300.0
2006-02-22 11:30:00,57.18,57.38,57.16,57.18,62000.0,39.2198,39.357,39.2061,39.2198,62000.0
2006-02-22 11:40:00,57.19,57.44,57.13,57.39,78300.0,39.2267,39.3981,39.1855,39.3638,78300.0
2006-02-22 11:50:00,57.4,57.47,57.38,57.41,98300.0,39.3707,39.4187,39.357,39.3776,98300.0
2006-02-22 12:00:00,57.41,57.69,57.35,57.52,245200.0,39.3776,39.5696,39.3364,39.453,245200.0
2006-02-22 12:10:00,57.52,57.58,57.27,57.42,107000.0,39.453,39.4942,39.2815,39.3844,107000.0
2006-02-22 12:20:00,57.43,57.58,57.42,57.54,81000.0,39.3913,39.4942,39.3844,39.4667,81000.0
2006-02-22 12:30:00,57.54,57.67,57.47,57.5,162900.0,39.4667,39.5559,39.4187,39.4393,162900.0
2006-02-22 12:40:00,57.49,57.56,57.15,57.15,182500.0,39.4324,39.4804,39.1992,39.1992,182500.0
2006-02-22 12:50:00,57.16,57.35,57.14,57.28,111100.0,39.2061,39.3364,39.1924,39.2884,111100.0
2006-02-22 13:00:00,57.28,57.33,57.17,57.29,62700.0,39.2884,39.3227,39.2129,39.2952,62700.0
2006-02-22 13:10:00,57.27,57.29,57.18,57.21,43300.0,39.2815,39.2952,39.2198,39.2404,43300.0
2006-02-22 13:20:00,57.21,57.4,57.2,57.35,103300.0,39.2404,39.3707,39.2335,39.3364,103300.0
2006-02-22 13:30:00,57.35,57.35,57.25,57.35,24800.0,39.3364,39.3364,39.2678,39.3364,24800.0
2006-02-22 13:40:00,57.34,57.34,57.09,57.1,42400.0,39.3295,39.3295,39.1581,39.1649,42400.0
2006-02-22 13:50:00,57.11,57.11,56.86,57.02,88100.0,39.1718,39.1718,39.0003,39.1101,88100.0
2006-02-22 14:00:00,57.03,57.16,56.97,57.13,59000.0,39.1169,39.2061,39.0758,39.1855,59000.0
2006-02-22 14:10:00,57.13,57.21,57.11,57.12,93300.0,39.1855,39.2404,39.1718,39.1786,93300.0
2006-02-22 14:20:00,57.13,57.21,57.09,57.09,62500.0,39.1855,39.2404,39.1581,39.1581,62500.0
2006-02-22 14:30:00,57.09,57.15,57.07,57.12,55700.0,39.1581,39.1992,39.1443,39.1786,55700.0
2006-02-22 14:40:00,57.12,57.15,57.06,57.13,61100.0,39.1786,39.1992,39.1375,39.1855,61100.0
2006-02-22 14:50:00,57.14,57.21,57.14,57.19,79000.0,39.1924,39.2404,39.1924,39.2267,79000.0
2006-02-22 15:00:00,57.19,57.4,57.17,57.29,115800.0,39.2267,39.3707,39.2129,39.2952,115800.0
2006-02-22 15:10:00,57.26,57.36,57.26,57.33,65600.0,39.2747,39.3433,39.2747,39.3227,65600.0
2006-02-22 15:20:00,57.33,57.53,57.32,57.38,88400.0,39.3227,39.4599,39.3158,39.357,88400.0
2006-02-22 15:30:00,57.39,57.5,57.38,57.5,99200.0,39.3638,39.4393,39.357,39.4393,99200.0
2006-02-22 15:40:00,57.49,57.53,57.38,57.46,188800.0,39.4324,39.4599,39.357,39.4119,188800.0
2006-02-22 15:50:00,57.46,57.51,57.44,57.47,220400.0,39.4119,39.4461,39.3981,39.4187,220400.0
2006-02-23 09:30:00,57.52,57.6,57.22,57.34,226300.0,39.453,39.5079,39.2472,39.3295,226300.0
2006-02-23 09:40:00,57.36,57.38,56.82,56.87,172300.0,39.3433,39.357,38.9729,39.0072,172300.0
2006-02-23 09:50:00,56.82,57.01,56.78,56.85,161200.0,38.9729,39.1032,38.9454,38.9935,161200.0
2006-02-23 10:00:00,56.81,57.09,56.72,56.86,265200.0,38.966,39.1581,38.9043,39.0003,265200.0
2006-02-23 10:10:00,56.88,56.92,56.65,56.92,222800.0,39.014,39.0415,38.8563,39.0415,222800.0
2006-02-23 10:20:00,56.91,57.28,56.85,57.12,274200.0,39.0346,39.2884,38.9935,39.1786,274200.0
2006-02-23 10:30:00,57.12,57.6,57.08,57.52,178300.0,39.1786,39.5079,39.1512,39.453,178300.0
2006-02-23 10:40:00,57.53,57.53,57.29,57.46,101500.0,39.4599,39.4599,39.2952,39.4119,101500.0
2006-02-23 10:50:00,57.46,57.69,57.42,57.64,169600.0,39.4119,39.5696,39.3844,39.5353,169600.0
2006-02-23 11:00:00,57.64,57.7,57.34,57.57,186100.0,39.5353,39.5765,39.3295,39.4873,186100.0
2006-02-23 11:10:00,57.59,57.68,57.48,57.63,103500.0,39.501,39.5627,39.4256,39.5285,103500.0
2006-02-23 11:20:00,57.63,57.74,57.47,57.7,116100.0,39.5285,39.6039,39.4187,39.5765,116100.0
2006-02-23 11:30:00,57.67,57.69,57.5,57.54,117800.0,39.5559,39.5696,39.4393,39.4667,117800.0
2006-02-23 11:40:00,57.53,57.74,57.53,57.66,111300.0,39.4599,39.6039,39.4599,39.549,111300.0
2006-02-23 11:50:00,57.63,57.7,57.56,57.67,58600.0,39.5285,39.5765,39.4804,39.5559,58600.0
2006-02-23 12:00:00,57.67,57.75,57.38,57.38,124400.0,39.5559,39.6108,39.357,39.357,124400.0
2006-02-23 12:10:00,57.38,57.55,57.2,57.36,132900.0,39.357,39.4736,39.2335,39.3433,132900.0
2006-02-23 12:20:00,57.35,57.36,56.97,57.01,125100.0,39.3364,39.3433,39.0758,39.1032,125100.0
2006-02-23 12:30:00,57.03,57.22,56.98,57.04,136000.0,39.1169,39.2472,39.0826,39.1238,136000.0
2006-02-23 12:40:00,57.04,57.23,57.0,57.05,97200.0,39.1238,39.2541,39.0963,39.1306,97200.0
2006-02-23 12:50:00,57.03,57.04,56.75,56.76,134700.0,39.1169,39.1238,38.9249,38.9317,134700.0
2006-02-23 13:00:00,56.75,56.99,56.73,56.75,128300.0,38.9249,39.0895,38.9111,38.9249,128300.0
2006-02-23 13:10:00,56.75,56.98,56.73,56.83,109900.0,38.9249,39.0826,38.9111,38.9797,109900.0
2006-02-23 13:20:00,56.88,57.0,56.73,56.86,95500.0,39.014,39.0963,38.9111,39.0003,95500.0
2006-02-23 13:30:00,56.87,56.97,56.8,56.93,76100.0,39.0072,39.0758,38.9592,39.0483,76100.0
2006-02-23 13:40:00,56.92,56.98,56.83,56.91,59700.0,39.0415,39.0826,38.9797,39.0346,59700.0
2006-02-23 13:50:00,56.91,57.1,56.89,57.02,104800.0,39.0346,39.1649,39.0209,39.1101,104800.0
2006-02-23 14:00:00,57.01,57.28,56.96,57.03,155400.0,39.1032,39.2884,39.0689,39.1169,155400.0
2006-02-23 14:10:00,57.02,57.17,56.96,57.07,92500.0,39.1101,39.2129,39.0689,39.1443,92500.0
2006-02-23 14:20:00,57.07,57.1,56.98,57.01,89900.0,39.1443,39.1649,39.0826,39.1032,89900.0
2006-02-23 14:30:00,56.96,57.13,56.95,57.13,94100.0,39.0689,39.1855,39.062,39.1855,94100.0
2006-02-23 14:40:00,57.14,57.16,57.02,57.05,75700.0,39.1924,39.2061,39.1101,39.1306,75700.0
2006-02-23 14:50:00,57.05,57.08,56.98,57.01,93300.0,39.1306,39.1512,39.0826,39.1032,93300.0
2006-02-23 15:00:00,57.01,57.04,56.96,57.0,94100.0,39.1032,39.1238,39.0689,39.0963,94100.0
2006-02-23 15:10:00,57.0,57.14,56.87,56.91,100500.0,39.0963,39.1924,39.0072,39.0346,100500.0
2006-02-23 15:20:00,56.92,56.99,56.85,56.95,115800.0,39.0415,39.0895,38.9935,39.062,115800.0
2006-02-23 15:30:00,56.91,56.99,56.84,56.88,89300.0,39.0346,39.0895,38.9866,39.014,89300.0
2006-02-23 15:40:00,56.86,56.88,56.6,56.66,240400.0,39.0003,39.014,38.822,38.8631,240400.0
2006-02-23 15:50:00,56.66,56.75,56.55,56.56,350000.0,38.8631,38.9249,38.7877,38.7945,350000.0
2006-02-24 09:30:00,57.22,57.5,56.93,56.93,288000.0,39.2472,39.4393,39.0483,39.0483,288000.0
2006-02-24 09:40:00,56.93,57.75,56.89,57.39,294500.0,39.0483,39.6108,39.0209,39.3638,294500.0
2006-02-24 09:50:00,57.4,57.68,57.1,57.68,274700.0,39.3707,39.5627,39.1649,39.5627,274700.0
2006-02-24 10:00:00,57.66,57.75,57.42,57.51,180700.0,39.549,39.6108,39.3844,39.4461,180700.0
2006-02-24 10:10:00,57.51,57.65,57.31,57.42,268100.0,39.4461,39.5422,39.309,39.3844,268100.0
2006-02-24 10:20:00,57.42,57.55,57.3,57.51,155800.0,39.3844,39.4736,39.3021,39.4461,155800.0
2006-02-24 10:30:00,57.54,57.71,57.49,57.63,272300.0,39.4667,39.5833,39.4324,39.5285,272300.0
2006-02-24 10:40:00,57.64,57.64,57.39,57.48,140800.0,39.5353,39.5353,39.3638,39.4256,140800.0
2006-02-24 10:50:00,57.49,57.67,57.46,57.63,101900.0,39.4324,39.5559,39.4119,39.5285,101900.0
2006-02-24 11:00:00,57.63,58.0,57.6,57.87,299400.0,39.5285,39.7822,39.5079,39.6931,299400.0
2006-02-24 11:10:00,57.87,57.97,57.76,57.82,116000.0,39.6931,39.7617,39.6176,39.6588,116000.0
2006-02-24 11:20:00,57.79,58.06,57.78,57.86,199900.0,39.6382,39.8234,39.6313,39.6862,199900.0
2006-02-24 11:30:00,57.89,57.99,57.8,57.92,96000.0,39.7068,39.7754,39.6451,39.7274,96000.0
2006-02-24 11:40:00,57.89,57.9,57.61,57.64,106000.0,39.7068,39.7136,39.5147,39.5353,106000.0
2006-02-24 11:50:00,57.64,57.84,57.6,57.75,96900.0,39.5353,39.6725,39.5079,39.6108,96900.0
2006-02-24 12:00:00,57.79,57.97,57.74,57.83,83200.0,39.6382,39.7617,39.6039,39.6656,83200.0
2006-02-24 12:10:00,57.84,58.0,57.81,57.88,42200.0,39.6725,39.7822,39.6519,39.6999,42200.0
2006-02-24 12:20:00,57.9,58.02,57.88,58.0,93900.0,39.7136,39.796,39.6999,39.7822,93900.0
2006-02-24 12:30:00,57.98,58.04,57.95,57.96,56900.0,39.7685,39.8097,39.7479,39.7548,56900.0
2006-02-24 12:40:00,57.97,57.99,57.78,57.85,53600.0,39.7617,39.7754,39.6313,39.6794,53600.0
2006-02-24 12:50:00,57.84,57.98,57.84,57.93,31000.0,39.6725,39.7685,39.6725,39.7342,31000.0
2006-02-24 13:00:00,57.93,58.0,57.83,57.97,34500.0,39.7342,39.7822,39.6656,39.7617,34500.0
2006-02-24 13:10:00,57.97,58.05,57.85,58.0,60200.0,39.7617,39.8165,39.6794,39.7822,60200.0
2006-02-24 13:20:00,58.0,58.04,57.94,57.95,79200.0,39.7822,39.8097,39.7411,39.7479,79200.0
2006-02-24 13:30:00,57.95,57.98,57.82,57.95,44300.0,39.7479,39.7685,39.6588,39.7479,44300.0
2006-02-24 13:40:00,57.94,57.98,57.81,57.88,36000.0,39.7411,39.7685,39.6519,39.6999,36000.0
2006-02-24 13:50:00,57.89,57.96,57.85,57.92,27300.0,39.7068,39.7548,39.6794,39.7274,27300.0
2006-02-24 14:00:00,57.94,57.99,57.85,57.93,54000.0,39.7411,39.7754,39.6794,39.7342,54000.0
2006-02-24 14:10:00,57.95,57.99,57.91,57.94,47500.0,39.7479,39.7754,39.7205,39.7411,47500.0
2006-02-24 14:20:00,57.92,57.94,57.88,57.91,25500.0,39.7274,39.7411,39.6999,39.7205,25500.0
2006-02-24 14:30:00,57.92,57.94,57.88,57.9,29900.0,39.7274,39.7411,39.6999,39.7136,29900.0
2006-02-24 14:40:00,57.9,57.94,57.88,57.92,78200.0,39.7136,39.7411,39.6999,39.7274,78200.0
2006-02-24 14:50:00,57.92,58.09,57.92,58.03,106700.0,39.7274,39.844,39.7274,39.8028,106700.0
2006-02-24 15:00:00,58.04,58.14,57.98,58.09,123200.0,39.8097,39.8783,39.7685,39.844,123200.0
2006-02-24 15:10:00,58.07,58.07,57.94,57.98,63300.0,39.8303,39.8303,39.7411,39.7685,63300.0
2006-02-24 15:20:00,57.98,58.06,57.94,58.0,79300.0,39.7685,39.8234,39.7411,39.7822,79300.0
2006-02-24 15:30:00,58.0,58.05,57.98,58.05,86100.0,39.7822,39.8165,39.7685,39.8165,86100.0
2006-02-24 15:40:00,58.05,58.07,57.99,58.03,124300.0,39.8165,39.8303,39.7754,39.8028,124300.0
2006-02-24 15:50:00,58.03,58.09,57.95,58.06,338900.0,39.8028,39.844,39.7479,39.8234,338900.0
2006-02-27 09:30:00,56.9,57.44,56.69,56.73,722300.0,39.0277,39.3981,38.8837,38.9111,722300.0
2006-02-27 09:40:00,56.74,57.11,56.29,56.53,495800.0,38.918,39.1718,38.6093,38.774,495800.0
2006-02-27 09:50:00,56.52,56.63,56.26,56.35,311700.0,38.7671,38.8426,38.5888,38.6505,311700.0
2006-02-27 10:00:00,56.33,56.41,55.93,56.11,469300.0,38.6368,38.6917,38.3624,38.4859,469300.0
2006-02-27 10:10:00,56.1,56.15,55.91,55.96,306700.0,38.479,38.5133,38.3487,38.383,306700.0
2006-02-27 10:20:00,55.97,55.97,55.71,55.77,292600.0,38.3899,38.3899,38.2115,38.2527,292600.0
2006-02-27 10:30:00,55.75,55.78,55.14,55.15,501400.0,38.239,38.2595,37.8206,37.8274,501400.0
2006-02-27 10:40:00,55.14,55.69,55.13,55.58,298400.0,37.8206,38.1978,37.8137,38.1224,298400.0
2006-02-27 10:50:00,55.58,55.75,55.33,55.35,193100.0,38.1224,38.239,37.9509,37.9646,193100.0
2006-02-27 11:00:00,55.33,55.56,55.2,55.52,167600.0,37.9509,38.1086,37.8617,38.0812,167600.0
2006-02-27 11:10:00,55.52,55.62,55.42,55.62,149300.0,38.0812,38.1498,38.0126,38.1498,149300.0
2006-02-27 11:20:00,55.62,55.68,55.48,55.48,126700.0,38.1498,38.1909,38.0538,38.0538,126700.0
2006-02-27 11:30:00,55.45,55.53,55.35,55.45,140000.0,38.0332,38.0881,37.9646,38.0332,140000.0
2006-02-27 11:40:00,55.46,55.58,55.3,55.42,134900.0,38.04,38.1224,37.9303,38.0126,134900.0
2006-02-27 11:50:00,55.39,55.53,55.39,55.53,66700.0,37.992,38.0881,37.992,38.0881,66700.0
2006-02-27 12:00:00,55.52,55.7,55.51,55.63,99200.0,38.0812,38.2047,38.0743,38.1567,99200.0
2006-02-27 12:10:00,55.61,55.65,55.35,55.39,88300.0,38.1429,38.1704,37.9646,37.992,88300.0
2006-02-27 12:20:00,55.41,55.52,55.35,55.37,135900.0,38.0058,38.0812,37.9646,37.9783,135900.0
2006-02-27 12:30:00,55.37,55.41,55.27,55.29,123700.0,37.9783,38.0058,37.9097,37.9234,123700.0
2006-02-27 12:40:00,55.29,55.35,55.21,55.21,105500.0,37.9234,37.9646,37.8686,37.8686,105500.0
2006-02-27 12:50:00,55.22,55.32,55.2,55.27,107200.0,37.8754,37.944,37.8617,37.9097,107200.0
2006-02-27 13:00:00,55.28,55.31,55.2,55.2,115500.0,37.9166,37.9372,37.8617,37.8617,115500.0
2006-02-27 13:10:00,55.2,55.2,54.91,55.07,274400.0,37.8617,37.8617,37.6628,37.7725,274400.0
2006-02-27 13:20:00,55.07,55.09,54.9,54.97,132000.0,37.7725,37.7863,37.6559,37.704,132000.0
2006-02-27 13:30:00,54.97,55.2,54.97,55.19,261600.0,37.704,37.8617,37.704,37.8549,261600.0
2006-02-27 13:40:00,55.17,55.22,54.96,54.99,204200.0,37.8411,37.8754,37.6971,37.7177,204200.0
2006-02-27 13:50:00,55.0,55.1,54.98,55.02,78200.0,37.7245,37.7931,37.7108,37.7383,78200.0
2006-02-27 14:00:00,55.02,55.06,54.92,54.98,133000.0,37.7383,37.7657,37.6697,37.7108,133000.0
2006-02-27 14:10:00,54.99,55.05,54.88,55.03,185300.0,37.7177,37.7588,37.6422,37.7451,185300.0
2006-02-27 14:20:00,55.03,55.04,54.9,54.98,97300.0,37.7451,37.752,37.6559,37.7108,97300.0
2006-02-27 14:30:00,54.97,55.04,54.95,55.04,79000.0,37.704,37.752,37.6902,37.752,79000.0
2006-02-27 14:40:00,55.05,55.1,55.02,55.02,143600.0,37.7588,37.7931,37.7383,37.7383,143600.0
2006-02-27 14:50:00,55.01,55.01,54.92,54.92,104900.0,37.7314,37.7314,37.6697,37.6697,104900.0
2006-02-27 15:00:00,54.91,54.99,54.91,54.96,131300.0,37.6628,37.7177,37.6628,37.6971,131300.0
2006-02-27 15:10:00,54.96,54.96,54.65,54.7,204400.0,37.6971,37.6971,37.4845,37.5188,204400.0
2006-02-27 15:20:00,54.7,54.71,54.42,54.47,329600.0,37.5188,37.5256,37.3267,37.361,329600.0
2006-02-27 15:30:00,54.47,54.64,54.45,54.5,303100.0,37.361,37.4776,37.3473,37.3816,303100.0
2006-02-27 15:40:00,54.51,54.67,54.5,54.64,391800.0,37.3884,37.4982,37.3816,37.4776,391800.0
2006-02-27 15:50:00,54.63,54.8,54.63,54.76,593300.0,37.4708,37.5874,37.4708,37.5599,593300.0
2006-02-28 09:30:00,54.78,54.78,53.75,53.86,989100.0,37.5736,37.5736,36.8672,36.9426,989100.0
2006-02-28 09:40:00,53.85,54.3,53.67,53.86,447200.0,36.9357,37.2444,36.8123,36.9426,447200.0
2006-02-28 09:50:00,53.86,53.88,53.3,53.38,427400.0,36.9426,36.9563,36.5585,36.6134,427400.0
2006-02-28 10:00:00,53.38,53.4,52.75,53.05,536900.0,36.6134,36.6271,36.1813,36.387,536900.0
2006-02-28 10:10:00,53.07,53.16,52.76,53.05,504400.0,36.4007,36.4625,36.1881,36.387,504400.0
2006-02-28 10:20:00,53.05,53.15,52.8,53.1,532700.0,36.387,36.4556,36.2156,36.4213,532700.0
2006-02-28 10:30:00,53.07,53.18,52.64,52.7,383100.0,36.4007,36.4762,36.1058,36.147,383100.0
2006-02-28 10:40:00,52.69,52.85,52.35,52.45,508500.0,36.1401,36.2498,35.9069,35.9755,508500.0
2006-02-28 10:50:00,52.49,52.75,52.41,52.59,359100.0,36.0029,36.1813,35.9481,36.0715,359100.0
2006-02-28 11:00:00,52.59,52.78,52.52,52.7,280000.0,36.0715,36.2018,36.0235,36.147,280000.0
2006-02-28 11:10:00,52.7,52.85,52.68,52.74,373100.0,36.147,36.2498,36.1332,36.1744,373100.0
2006-02-28 11:20:00,52.75,52.96,52.72,52.94,288400.0,36.1813,36.3253,36.1607,36.3116,288400.0
2006-02-28 11:30:00,52.94,53.0,52.81,52.94,521000.0,36.3116,36.3527,36.2224,36.3116,521000.0
2006-02-28 11:40:00,52.94,53.26,52.89,53.18,425500.0,36.3116,36.5311,36.2773,36.4762,425500.0
2006-02-28 11:50:00,53.18,53.37,53.16,53.2,341100.0,36.4762,36.6065,36.4625,36.4899,341100.0
2006-02-28 12:00:00,53.21,53.4,53.19,53.35,247700.0,36.4968,36.6271,36.4831,36.5928,247700.0
2006-02-28 12:10:00,53.34,53.36,53.23,53.29,183100.0,36.5859,36.5997,36.5105,36.5516,183100.0
2006-02-28 12:20:00,53.29,53.31,53.17,53.21,186100.0,36.5516,36.5654,36.4693,36.4968,186100.0
2006-02-28 12:30:00,53.2,53.29,53.15,53.23,174100.0,36.4899,36.5516,36.4556,36.5105,174100.0
2006-02-28 12:40:00,53.23,53.47,53.22,53.28,202300.0,36.5105,36.6751,36.5036,36.5448,202300.0
2006-02-28 12:50:00,53.29,53.4,53.18,53.21,124500.0,36.5516,36.6271,36.4762,36.4968,124500.0
2006-02-28 13:00:00,53.22,53.37,53.21,53.34,129400.0,36.5036,36.6065,36.4968,36.5859,129400.0
2006-02-28 13:10:00,53.32,53.4,53.19,53.35,223800.0,36.5722,36.6271,36.4831,36.5928,223800.0
2006-02-28 13:20:00,53.35,53.45,53.3,53.35,229900.0,36.5928,36.6614,36.5585,36.5928,229900.0
2006-02-28 13:30:00,53.35,53.37,53.2,53.25,209900.0,36.5928,36.6065,36.4899,36.5242,209900.0
2006-02-28 13:40:00,53.24,53.35,53.1,53.18,242000.0,36.5174,36.5928,36.4213,36.4762,242000.0
2006-02-28 13:50:00,53.18,53.25,53.12,53.24,569100.0,36.4762,36.5242,36.435,36.5174,569100.0
2006-02-28 14:00:00,53.23,53.24,53.02,53.06,246400.0,36.5105,36.5174,36.3665,36.3939,246400.0
2006-02-28 14:10:00,53.07,53.09,53.01,53.08,91700.0,36.4007,36.4145,36.3596,36.4076,91700.0
2006-02-28 14:20:00,53.08,53.13,53.01,53.12,206900.0,36.4076,36.4419,36.3596,36.435,206900.0
2006-02-28 14:30:00,53.12,53.12,52.91,53.02,190900.0,36.435,36.435,36.291,36.3665,190900.0
2006-02-28 14:40:00,53.03,53.05,52.82,52.87,143500.0,36.3733,36.387,36.2293,36.2636,143500.0
2006-02-28 14:50:00,52.86,52.95,52.81,52.84,154200.0,36.2567,36.3184,36.2224,36.243,154200.0
2006-02-28 15:00:00,52.84,53.07,52.83,52.85,176300.0,36.243,36.4007,36.2361,36.2498,176300.0
2006-02-28 15:10:00,52.87,53.07,52.85,53.0,179900.0,36.2636,36.4007,36.2498,36.3527,179900.0
2006-02-28 15:20:00,53.0,53.06,52.95,53.0,191400.0,36.3527,36.3939,36.3184,36.3527,191400.0
2006-02-28 15:30:00,53.0,53.01,52.88,52.98,227100.0,36.3527,36.3596,36.2704,36.339,227100.0
2006-02-28 15:40:00,52.97,53.0,52.89,52.94,270500.0,36.3322,36.3527,36.2773,36.3116,270500.0
2006-02-28 15:50:00,52.94,53.0,52.76,52.89,445800.0,36.3116,36.3527,36.1881,36.2773,445800.0
2006-03-01 09:30:00,53.28,53.53,53.07,53.47,421400.0,36.5448,36.7163,36.4007,36.6751,421400.0
2006-03-01 09:40:00,53.5,53.63,53.3,53.48,273500.0,36.6957,36.7849,36.5585,36.682,273500.0
2006-03-01 09:50:00,53.47,53.55,53.34,53.34,252700.0,36.6751,36.73,36.5859,36.5859,252700.0
2006-03-01 10:00:00,53.34,53.48,53.25,53.25,310300.0,36.5859,36.682,36.5242,36.5242,310300.0
2006-03-01 10:10:00,53.25,53.31,53.05,53.17,255200.0,36.5242,36.5654,36.387,36.4693,255200.0
2006-03-01 10:20:00,53.18,53.26,53.05,53.25,187900.0,36.4762,36.5311,36.387,36.5242,187900.0
2006-03-01 10:30:00,53.25,53.34,53.12,53.27,195900.0,36.5242,36.5859,36.435,36.5379,195900.0
2006-03-01 10:40:00,53.27,53.6,53.26,53.43,314300.0,36.5379,36.7643,36.5311,36.6477,314300.0
2006-03-01 10:50:00,53.42,53.55,53.35,53.38,209700.0,36.6408,36.73,36.5928,36.6134,209700.0
2006-03-01 11:00:00,53.39,53.7,53.38,53.68,220300.0,36.6202,36.8329,36.6134,36.8191,220300.0
2006-03-01 11:10:00,53.69,53.74,53.5,53.67,219700.0,36.826,36.8603,36.6957,36.8123,219700.0
2006-03-01 11:20:00,53.63,53.83,53.61,53.79,154500.0,36.7849,36.922,36.7711,36.8946,154500.0
2006-03-01 11:30:00,53.79,53.85,53.66,53.69,139600.0,36.8946,36.9357,36.8054,36.826,139600.0
2006-03-01 11:40:00,53.66,53.69,53.48,53.58,175300.0,36.8054,36.826,36.682,36.7506,175300.0
2006-03-01 11:50:00,53.58,53.59,53.41,53.42,181200.0,36.7506,36.7574,36.634,36.6408,181200.0
2006-03-01 12:00:00,53.42,53.51,53.31,53.39,199500.0,36.6408,36.7025,36.5654,36.6202,199500.0
2006-03-01 12:10:00,53.37,53.43,53.3,53.33,105200.0,36.6065,36.6477,36.5585,36.5791,105200.0
2006-03-01 12:20:00,53.36,53.39,53.32,53.35,90500.0,36.5997,36.6202,36.5722,36.5928,90500.0
2006-03-01 12:30:00,53.35,53.36,53.26,53.27,83500.0,36.5928,36.5997,36.5311,36.5379,83500.0
2006-03-01 12:40:00,53.27,53.38,53.27,53.36,69600.0,36.5379,36.6134,36.5379,36.5997,69600.0
2006-03-01 12:50:00,53.36,53.4,53.25,53.26,96500.0,36.5997,36.6271,36.5242,36.5311,96500.0
2006-03-01 13:00:00,53.28,53.3,53.19,53.19,139600.0,36.5448,36.5585,36.4831,36.4831,139600.0
2006-03-01 13:10:00,53.19,53.25,53.15,53.24,68700.0,36.4831,36.5242,36.4556,36.5174,68700.0
2006-03-01 13:20:00,53.23,53.26,53.16,53.2,64400.0,36.5105,36.5311,36.4625,36.4899,64400.0
2006-03-01 13:30:00,53.21,53.23,53.13,53.16,53100.0,36.4968,36.5105,36.4419,36.4625,53100.0
2006-03-01 13:40:00,53.15,53.19,53.11,53.12,46400.0,36.4556,36.4831,36.4282,36.435,46400.0
2006-03-01 13:50:00,53.13,53.16,53.04,53.11,80000.0,36.4419,36.4625,36.3802,36.4282,80000.0
2006-03-01 14:00:00,53.11,53.13,52.99,53.12,95400.0,36.4282,36.4419,36.3459,36.435,95400.0
2006-03-01 14:10:00,53.12,53.13,52.93,52.94,128000.0,36.435,36.4419,36.3047,36.3116,128000.0
2006-03-01 14:20:00,52.94,52.98,52.92,52.94,121100.0,36.3116,36.339,36.2979,36.3116,121100.0
2006-03-01 14:30:00,52.94,52.97,52.81,52.9,110300.0,36.3116,36.3322,36.2224,36.2841,110300.0
2006-03-01 14:40:00,52.87,53.02,52.87,52.91,52200.0,36.2636,36.3665,36.2636,36.291,52200.0
2006-03-01 14:50:00,52.91,52.92,52.83,52.85,97800.0,36.291,36.2979,36.2361,36.2498,97800.0
2006-03-01 15:00:00,52.85,52.9,52.77,52.78,97300.0,36.2498,36.2841,36.195,36.2018,97300.0
2006-03-01 15:10:00,52.78,53.52,52.66,52.83,135600.0,36.2018,36.7094,36.1195,36.2361,135600.0
2006-03-01 15:20:00,52.83,53.74,52.79,52.99,182000.0,36.2361,36.8603,36.2087,36.3459,182000.0
2006-03-01 15:30:00,52.99,53.25,52.98,53.0,322300.0,36.3459,36.5242,36.339,36.3527,322300.0
2006-03-01 15:40:00,52.99,53.0,52.62,52.7,266800.0,36.3459,36.3527,36.0921,36.147,266800.0
2006-03-01 15:50:00,52.7,52.96,52.67,52.95,470800.0,36.147,36.3253,36.1264,36.3184,470800.0
2006-03-02 09:30:00,52.97,53.3,52.9,53.24,336800.0,36.3322,36.5585,36.2841,36.5174,336800.0
2006-03-02 09:40:00,53.24,53.37,53.14,53.27,361200.0,36.5174,36.6065,36.4488,36.5379,361200.0
2006-03-02 09:50:00,53.26,53.28,53.0,53.02,302100.0,36.5311,36.5448,36.3527,36.3665,302100.0
2006-03-02 10:00:00,53.02,53.26,52.9,53.1,200700.0,36.3665,36.5311,36.2841,36.4213,200700.0
2006-03-02 10:10:00,53.1,53.25,53.08,53.13,193400.0,36.4213,36.5242,36.4076,36.4419,193400.0
2006-03-02 10:20:00,53.14,53.17,53.0,53.1,218000.0,36.4488,36.4693,36.3527,36.4213,218000.0
2006-03-02 10:30:00,53.1,53.15,52.97,53.08,208600.0,36.4213,36.4556,36.3322,36.4076,208600.0
2006-03-02 10:40:00,53.06,53.14,53.06,53.14,163200.0,36.3939,36.4488,36.3939,36.4488,163200.0
2006-03-02 10:50:00,53.14,53.17,52.89,53.12,159100.0,36.4488,36.4693,36.2773,36.435,159100.0
2006-03-02 11:00:00,53.12,53.16,53.05,53.12,266400.0,36.435,36.4625,36.387,36.435,266400.0
2006-03-02 11:10:00,53.12,53.17,53.02,53.09,216400.0,36.435,36.4693,36.3665,36.4145,216400.0
2006-03-02 11:20:00,53.07,53.09,52.95,53.0,143400.0,36.4007,36.4145,36.3184,36.3527,143400.0
2006-03-02 11:30:00,53.0,53.07,52.9,52.9,99400.0,36.3527,36.4007,36.2841,36.2841,99400.0
2006-03-02 11:40:00,52.9,52.93,52.82,52.85,211000.0,36.2841,36.3047,36.2293,36.2498,211000.0
2006-03-02 11:50:00,52.87,52.9,52.64,52.7,160200.0,36.2636,36.2841,36.1058,36.147,160200.0
2006-03-02 12:00:00,52.7,52.7,52.63,52.67,146100.0,36.147,36.147,36.099,36.1264,146100.0
2006-03-02 12:10:00,52.67,52.91,52.67,52.84,95600.0,36.1264,36.291,36.1264,36.243,95600.0
2006-03-02 12:20:00,52.85,52.93,52.7,52.73,118200.0,36.2498,36.3047,36.147,36.1675,118200.0
2006-03-02 12:30:00,52.74,52.94,52.72,52.9,136600.0,36.1744,36.3116,36.1607,36.2841,136600.0
2006-03-02 12:40:00,52.89,53.06,52.83,53.04,236600.0,36.2773,36.3939,36.2361,36.3802,236600.0
2006-03-02 12:50:00,52.99,53.3,52.95,53.17,353800.0,36.3459,36.5585,36.3184,36.4693,353800.0
2006-03-02 13:00:00,53.15,53.36,53.13,53.33,425900.0,36.4556,36.5997,36.4419,36.5791,425900.0
2006-03-02 13:10:00,53.33,53.47,53.24,53.46,342400.0,36.5791,36.6751,36.5174,36.6682,342400.0
2006-03-02 13:20:00,53.45,53.82,53.43,53.7,385100.0,36.6614,36.9152,36.6477,36.8329,385100.0
2006-03-02 13:30:00,53.69,54.08,53.68,54.01,370200.0,36.826,37.0935,36.8191,37.0455,370200.0
2006-03-02 13:40:00,54.01,54.4,53.94,54.4,388500.0,37.0455,37.313,36.9975,37.313,388500.0
2006-03-02 13:50:00,54.44,54.5,54.21,54.23,349400.0,37.3404,37.3816,37.1827,37.1964,349400.0
2006-03-02 14:00:00,54.22,54.44,54.18,54.31,177200.0,37.1895,37.3404,37.1621,37.2513,177200.0
2006-03-02 14:10:00,54.29,54.52,54.22,54.49,207000.0,37.2375,37.3953,37.1895,37.3747,207000.0
2006-03-02 14:20:00,54.5,54.69,54.5,54.6,243100.0,37.3816,37.5119,37.3816,37.4502,243100.0
2006-03-02 14:30:00,54.58,54.87,54.58,54.77,227600.0,37.4365,37.6354,37.4365,37.5668,227600.0
2006-03-02 14:40:00,54.76,54.77,54.59,54.7,159600.0,37.5599,37.5668,37.4433,37.5188,159600.0
2006-03-02 14:50:00,54.71,54.71,54.56,54.63,114100.0,37.5256,37.5256,37.4227,37.4708,114100.0
2006-03-02 15:00:00,54.63,54.8,54.5,54.62,208100.0,37.4708,37.5874,37.3816,37.4639,208100.0
2006-03-02 15:10:00,54.61,54.65,54.45,54.47,214500.0,37.457,37.4845,37.3473,37.361,214500.0
2006-03-02 15:20:00,54.45,54.58,54.37,54.45,130700.0,37.3473,37.4365,37.2924,37.3473,130700.0
2006-03-02 15:30:00,54.44,54.45,54.21,54.28,193200.0,37.3404,37.3473,37.1827,37.2307,193200.0
2006-03-02 15:40:00,54.28,54.28,53.92,54.04,240600.0,37.2307,37.2307,36.9838,37.0661,240600.0
2006-03-02 15:50:00,54.04,54.24,53.98,54.18,366300.0,37.0661,37.2033,37.0249,37.1621,366300.0
2006-03-03 09:30:00,53.9,54.01,53.81,53.83,316000.0,36.97,37.0455,36.9083,36.922,316000.0
2006-03-03 09:40:00,53.82,54.03,53.6,53.95,234700.0,36.9152,37.0592,36.7643,37.0043,234700.0
2006-03-03 09:50:00,53.94,53.99,53.69,53.83,153300.0,36.9975,37.0318,36.826,36.922,153300.0
2006-03-03 10:00:00,53.84,53.92,53.4,53.54,219700.0,36.9289,36.9838,36.6271,36.7231,219700.0
2006-03-03 10:10:00,53.53,53.8,53.53,53.58,153600.0,36.7163,36.9015,36.7163,36.7506,153600.0
2006-03-03 10:20:00,53.58,53.72,53.52,53.58,203000.0,36.7506,36.8466,36.7094,36.7506,203000.0
2006-03-03 10:30:00,53.58,53.6,53.4,53.47,132800.0,36.7506,36.7643,36.6271,36.6751,132800.0
2006-03-03 10:40:00,53.47,53.64,53.43,53.63,74700.0,36.6751,36.7917,36.6477,36.7849,74700.0
2006-03-03 10:50:00,53.65,53.93,53.65,53.76,159800.0,36.7986,36.9906,36.7986,36.874,159800.0
2006-03-03 11:00:00,53.79,54.0,53.71,53.95,116400.0,36.8946,37.0386,36.8397,37.0043,116400.0
2006-03-03 11:10:00,53.95,54.11,53.85,54.02,186600.0,37.0043,37.1141,36.9357,37.0524,186600.0
2006-03-03 11:20:00,54.04,54.25,53.97,53.97,238000.0,37.0661,37.2101,37.0181,37.0181,238000.0
2006-03-03 11:30:00,53.99,54.02,53.76,54.01,108800.0,37.0318,37.0524,36.874,37.0455,108800.0
2006-03-03 11:40:00,54.02,54.1,53.86,54.05,76800.0,37.0524,37.1072,36.9426,37.0729,76800.0
2006-03-03 11:50:00,54.04,54.04,53.88,53.92,94000.0,37.0661,37.0661,36.9563,36.9838,94000.0
2006-03-03 12:00:00,53.92,54.01,53.85,53.99,63900.0,36.9838,37.0455,36.9357,37.0318,63900.0
2006-03-03 12:10:00,54.0,54.02,53.92,53.92,60400.0,37.0386,37.0524,36.9838,36.9838,60400.0
2006-03-03 12:20:00,53.93,54.01,53.81,53.9,92900.0,36.9906,37.0455,36.9083,36.97,92900.0
2006-03-03 12:30:00,53.9,53.95,53.8,53.86,65100.0,36.97,37.0043,36.9015,36.9426,65100.0
2006-03-03 12:40:00,53.86,53.95,53.8,53.91,66900.0,36.9426,37.0043,36.9015,36.9769,66900.0
2006-03-03 12:50:00,53.93,53.97,53.89,53.89,43100.0,36.9906,37.0181,36.9632,36.9632,43100.0
2006-03-03 13:00:00,53.9,53.92,53.77,53.84,80000.0,36.97,36.9838,36.8809,36.9289,80000.0
2006-03-03 13:10:00,53.81,53.9,53.76,53.83,45800.0,36.9083,36.97,36.874,36.922,45800.0
2006-03-03 13:20:00,53.84,53.89,53.67,53.81,91900.0,36.9289,36.9632,36.8123,36.9083,91900.0
2006-03-03 13:30:00,53.81,53.81,53.62,53.72,91400.0,36.9083,36.9083,36.778,36.8466,91400.0
2006-03-03 13:40:00,53.72,53.72,53.53,53.61,118200.0,36.8466,36.8466,36.7163,36.7711,118200.0
2006-03-03 13:50:00,53.61,53.62,53.5,53.51,75300.0,36.7711,36.778,36.6957,36.7025,75300.0
2006-03-03 14:00:00,53.51,53.6,53.36,53.43,95800.0,36.7025,36.7643,36.5997,36.6477,95800.0
2006-03-03 14:10:00,53.4,53.5,53.37,53.49,78600.0,36.6271,36.6957,36.6065,36.6888,78600.0
2006-03-03 14:20:00,53.5,53.66,53.4,53.63,78100.0,36.6957,36.8054,36.6271,36.7849,78100.0
2006-03-03 14:30:00,53.61,53.63,53.5,53.61,91300.0,36.7711,36.7849,36.6957,36.7711,91300.0
2006-03-03 14:40:00,53.57,53.6,53.36,53.44,114500.0,36.7437,36.7643,36.5997,36.6545,114500.0
2006-03-03 14:50:00,53.41,53.47,53.36,53.36,56300.0,36.634,36.6751,36.5997,36.5997,56300.0
2006-03-03 15:00:00,53.36,53.37,53.15,53.16,149300.0,36.5997,36.6065,36.4556,36.4625,149300.0
2006-03-03 15:10:00,53.18,53.31,53.12,53.17,121200.0,36.4762,36.5654,36.435,36.4693,121200.0
2006-03-03 15:20:00,53.17,53.22,53.12,53.16,76700.0,36.4693,36.5036,36.435,36.4625,76700.0
2006-03-03 15:30:00,53.16,53.27,53.06,53.19,92400.0,36.4625,36.5379,36.3939,36.4831,92400.0
2006-03-03 15:40:00,53.19,53.3,53.14,53.27,131800.0,36.4831,36.5585,36.4488,36.5379,131800.0
2006-03-03 15:50:00,53.25,53.38,53.2,53.31,226600.0,36.5242,36.6134,36.4899,36.5654,226600.0
2006-03-06 09:30:00,53.01,53.02,52.73,52.8,376700.0,36.4311,36.438,36.2387,36.2868,376700.0
2006-03-06 09:40:00,52.8,52.88,52.6,52.65,208100.0,36.2868,36.3418,36.1494,36.1837,208100.0
2006-03-06 09:50:00,52.66,52.71,52.31,52.51,247000.0,36.1906,36.2249,35.95,36.0875,247000.0
2006-03-06 10:00:00,52.52,52.63,52.05,52.12,392900.0,36.0944,36.17,35.7714,35.8195,392900.0
2006-03-06 10:10:00,52.13,52.31,52.06,52.1,303600.0,35.8263,35.95,35.7782,35.8057,303600.0
2006-03-06 10:20:00,52.1,52.37,51.98,52.31,261500.0,35.8057,35.9913,35.7233,35.95,261500.0
2006-03-06 10:30:00,52.31,52.32,52.17,52.24,126900.0,35.95,35.9569,35.8538,35.9019,126900.0
2006-03-06 10:40:00,52.25,52.44,52.16,52.32,215200.0,35.9088,36.0394,35.847,35.9569,215200.0
2006-03-06 10:50:00,52.32,52.33,52.17,52.3,127400.0,35.9569,35.9638,35.8538,35.9432,127400.0
2006-03-06 11:00:00,52.3,52.53,52.15,52.53,183200.0,35.9432,36.1012,35.8401,36.1012,183200.0
2006-03-06 11:10:00,52.51,52.54,52.4,52.43,194200.0,36.0875,36.1081,36.0119,36.0325,194200.0
2006-03-06 11:20:00,52.41,52.42,52.14,52.16,159300.0,36.0188,36.0256,35.8332,35.847,159300.0
2006-03-06 11:30:00,52.16,52.16,51.85,51.85,377700.0,35.847,35.847,35.6339,35.6339,377700.0
2006-03-06 11:40:00,51.86,51.9,51.7,51.8,374800.0,35.6408,35.6683,35.5308,35.5996,374800.0
2006-03-06 11:50:00,51.79,51.9,51.5,51.54,243800.0,35.5927,35.6683,35.3934,35.4209,243800.0
2006-03-06 12:00:00,51.55,51.6,51.21,51.26,495300.0,35.4277,35.4621,35.1941,35.2284,495300.0
2006-03-06 12:10:00,51.26,51.31,50.91,51.01,474100.0,35.2284,35.2628,34.9879,35.0566,474100.0
2006-03-06 12:20:00,51.04,51.23,50.81,50.84,346900.0,35.0772,35.2078,34.9192,34.9398,346900.0
2006-03-06 12:30:00,50.83,51.02,50.58,50.6,362300.0,34.9329,35.0635,34.7611,34.7749,362300.0
2006-03-06 12:40:00,50.58,50.79,50.48,50.64,403400.0,34.7611,34.9054,34.6924,34.8023,403400.0
2006-03-06 12:50:00,50.65,50.84,50.65,50.8,273800.0,34.8092,34.9398,34.8092,34.9123,273800.0
2006-03-06 13:00:00,50.79,50.87,50.5,50.53,218700.0,34.9054,34.9604,34.7061,34.7267,218700.0
2006-03-06 13:10:00,50.52,50.68,50.46,50.48,222100.0,34.7199,34.8298,34.6786,34.6924,222100.0
2006-03-06 13:20:00,50.49,50.61,50.27,50.55,289300.0,34.6993,34.7817,34.5481,34.7405,289300.0
2006-03-06 13:30:00,50.51,50.63,50.51,50.53,207700.0,34.713,34.7955,34.713,34.7267,207700.0
2006-03-06 13:40:00,50.51,50.78,50.48,50.59,255000.0,34.713,34.8986,34.6924,34.768,255000.0
2006-03-06 13:50:00,50.59,50.6,50.55,50.59,115300.0,34.768,34.7749,34.7405,34.768,115300.0
2006-03-06 14:00:00,50.59,50.59,50.2,50.38,258000.0,34.768,34.768,34.5,34.6237,258000.0
2006-03-06 14:10:00,50.37,50.5,50.33,50.49,190500.0,34.6168,34.7061,34.5893,34.6993,190500.0
2006-03-06 14:20:00,50.48,50.53,50.3,50.47,150900.0,34.6924,34.7267,34.5687,34.6855,150900.0
2006-03-06 14:30:00,50.48,50.54,50.35,50.39,307000.0,34.6924,34.7336,34.603,34.6305,307000.0
2006-03-06 14:40:00,50.39,50.44,50.25,50.44,181800.0,34.6305,34.6649,34.5343,34.6649,181800.0
2006-03-06 14:50:00,50.44,50.7,50.42,50.64,242900.0,34.6649,34.8436,34.6511,34.8023,242900.0
2006-03-06 15:00:00,50.66,50.72,50.59,50.63,186200.0,34.8161,34.8573,34.768,34.7955,186200.0
2006-03-06 15:10:00,50.64,50.82,50.6,50.72,213500.0,34.8023,34.926,34.7749,34.8573,213500.0
2006-03-06 15:20:00,50.71,50.74,50.61,50.7,193200.0,34.8504,34.8711,34.7817,34.8436,193200.0
2006-03-06 15:30:00,50.7,50.87,50.63,50.81,316600.0,34.8436,34.9604,34.7955,34.9192,316600.0
2006-03-06 15:40:00,50.81,50.87,50.73,50.73,361500.0,34.9192,34.9604,34.8642,34.8642,361500.0
2006-03-06 15:50:00,50.74,50.95,50.73,50.87,503900.0,34.8711,35.0154,34.8642,34.9604,503900.0
2006-03-07 09:30:00,50.86,51.15,50.56,50.61,379100.0,34.9535,35.1528,34.7474,34.7817,379100.0
2006-03-07 09:40:00,50.61,50.73,50.15,50.15,363000.0,34.7817,34.8642,34.4656,34.4656,363000.0
2006-03-07 09:50:00,50.15,50.19,49.63,49.95,725500.0,34.4656,34.4931,34.1082,34.3281,725500.0
2006-03-07 10:00:00,49.95,50.18,49.84,49.97,347100.0,34.3281,34.4862,34.2525,34.3419,347100.0
2006-03-07 10:10:00,49.97,50.02,49.75,49.79,394100.0,34.3419,34.3762,34.1907,34.2182,394100.0
2006-03-07 10:20:00,49.8,50.16,49.8,50.0,413700.0,34.2251,34.4725,34.2251,34.3625,413700.0
2006-03-07 10:30:00,49.99,50.02,49.59,49.68,392100.0,34.3556,34.3762,34.0807,34.1426,392100.0
2006-03-07 10:40:00,49.66,49.66,49.29,49.53,387000.0,34.1288,34.1288,33.8746,34.0395,387000.0
2006-03-07 10:50:00,49.53,49.55,49.3,49.3,370100.0,34.0395,34.0532,33.8814,33.8814,370100.0
2006-03-07 11:00:00,49.31,49.49,49.2,49.4,373000.0,33.8883,34.012,33.8127,33.9502,373000.0
2006-03-07 11:10:00,49.4,49.48,49.2,49.45,375700.0,33.9502,34.0051,33.8127,33.9845,375700.0
2006-03-07 11:20:00,49.45,49.9,49.45,49.83,286800.0,33.9845,34.2938,33.9845,34.2457,286800.0
2006-03-07 11:30:00,49.84,50.0,49.77,49.95,239300.0,34.2525,34.3625,34.2044,34.3281,239300.0
2006-03-07 11:40:00,49.95,50.26,49.95,50.0,367600.0,34.3281,34.5412,34.3281,34.3625,367600.0
2006-03-07 11:50:00,50.15,50.3,49.88,50.2,319800.0,34.4656,34.5687,34.28,34.5,319800.0
2006-03-07 12:00:00,50.2,50.28,50.04,50.16,162600.0,34.5,34.5549,34.39,34.4725,162600.0
2006-03-07 12:10:00,50.15,50.15,49.89,49.9,170900.0,34.4656,34.4656,34.2869,34.2938,170900.0
2006-03-07 12:20:00,49.91,50.19,49.9,50.11,207800.0,34.3006,34.4931,34.2938,34.4381,207800.0
2006-03-07 12:30:00,50.1,50.21,49.92,49.93,173400.0,34.4312,34.5068,34.3075,34.3144,173400.0
2006-03-07 12:40:00,49.94,49.97,49.86,49.87,185300.0,34.3213,34.3419,34.2663,34.2732,185300.0
2006-03-07 12:50:00,49.87,50.09,49.82,49.99,194400.0,34.2732,34.4244,34.2388,34.3556,194400.0
2006-03-07 13:00:00,49.99,50.1,49.91,49.99,179200.0,34.3556,34.4312,34.3006,34.3556,179200.0
2006-03-07 13:10:00,50.03,50.06,49.94,50.0,124900.0,34.3831,34.4037,34.3213,34.3625,124900.0
2006-03-07 13:20:00,50.0,50.25,50.0,50.08,224500.0,34.3625,34.5343,34.3625,34.4175,224500.0
2006-03-07 13:30:00,50.08,50.12,49.92,49.96,138200.0,34.4175,34.445,34.3075,34.335,138200.0
2006-03-07 13:40:00,49.96,50.0,49.93,49.96,95100.0,34.335,34.3625,34.3144,34.335,95100.0
2006-03-07 13:50:00,49.97,50.0,49.94,49.99,87400.0,34.3419,34.3625,34.3213,34.3556,87400.0
2006-03-07 14:00:00,50.0,50.01,49.92,49.96,64700.0,34.3625,34.3694,34.3075,34.335,64700.0
2006-03-07 14:10:00,49.96,49.97,49.63,49.64,218200.0,34.335,34.3419,34.1082,34.1151,218200.0
2006-03-07 14:20:00,49.64,49.64,49.48,49.59,234500.0,34.1151,34.1151,34.0051,34.0807,234500.0
2006-03-07 14:30:00,49.59,49.62,49.51,49.56,130800.0,34.0807,34.1013,34.0257,34.0601,130800.0
2006-03-07 14:40:00,49.57,49.6,49.47,49.49,140400.0,34.067,34.0876,33.9983,34.012,140400.0
2006-03-07 14:50:00,49.53,49.75,49.46,49.66,137800.0,34.0395,34.1907,33.9914,34.1288,137800.0
2006-03-07 15:00:00,49.66,49.75,49.54,49.64,147100.0,34.1288,34.1907,34.0464,34.1151,147100.0
2006-03-07 15:10:00,49.64,49.83,49.64,49.67,144100.0,34.1151,34.2457,34.1151,34.1357,144100.0
2006-03-07 15:20:00,49.66,49.74,49.61,49.73,135400.0,34.1288,34.1838,34.0945,34.1769,135400.0
2006-03-07 15:30:00,49.73,49.84,49.6,49.77,193100.0,34.1769,34.2525,34.0876,34.2044,193100.0
2006-03-07 15:40:00,49.78,49.85,49.68,49.83,224300.0,34.2113,34.2594,34.1426,34.2457,224300.0
2006-03-07 15:50:00,49.83,49.89,49.83,49.87,268200.0,34.2457,34.2869,34.2457,34.2732,268200.0
2006-03-08 09:30:00,48.9,49.0,48.65,48.75,818900.0,33.6065,33.6753,33.4347,33.5034,818900.0
2006-03-08 09:40:00,48.8,48.95,48.4,48.72,536000.0,33.5378,33.6409,33.2629,33.4828,536000.0
2006-03-08 09:50:00,48.71,49.29,48.7,49.28,639300.0,33.4759,33.8746,33.4691,33.8677,639300.0
2006-03-08 10:00:00,49.29,49.49,49.03,49.21,612800.0,33.8746,34.012,33.6959,33.8196,612800.0
2006-03-08 10:10:00,49.2,49.79,49.17,49.35,463900.0,33.8127,34.2182,33.7921,33.9158,463900.0
2006-03-08 10:20:00,49.45,49.45,48.89,48.89,340700.0,33.9845,33.9845,33.5997,33.5997,340700.0
2006-03-08 10:30:00,48.93,49.4,48.9,49.4,361800.0,33.6271,33.9502,33.6065,33.9502,361800.0
2006-03-08 10:40:00,49.4,49.48,49.09,49.24,390500.0,33.9502,34.0051,33.7371,33.8402,390500.0
2006-03-08 10:50:00,49.27,49.4,49.19,49.23,195400.0,33.8608,33.9502,33.8058,33.8333,195400.0
2006-03-08 11:00:00,49.21,49.23,48.82,48.9,260000.0,33.8196,33.8333,33.5515,33.6065,260000.0
2006-03-08 11:10:00,48.9,49.1,48.82,48.98,237400.0,33.6065,33.744,33.5515,33.6615,237400.0
2006-03-08 11:20:00,48.99,49.15,48.98,49.13,198100.0,33.6684,33.7783,33.6615,33.7646,198100.0
2006-03-08 11:30:00,49.14,49.14,48.7,48.73,299300.0,33.7715,33.7715,33.4691,33.4897,299300.0
2006-03-08 11:40:00,48.73,48.8,48.4,48.57,441700.0,33.4897,33.5378,33.2629,33.3797,441700.0
2006-03-08 11:50:00,48.57,48.57,48.18,48.2,436400.0,33.3797,33.3797,33.1117,33.1255,436400.0
2006-03-08 12:00:00,48.19,48.5,48.13,48.39,393100.0,33.1186,33.3316,33.0773,33.256,393100.0
2006-03-08 12:10:00,48.39,48.39,48.22,48.35,325800.0,33.256,33.256,33.1392,33.2285,325800.0
2006-03-08 12:20:00,48.34,48.57,48.3,48.57,230100.0,33.2217,33.3797,33.1942,33.3797,230100.0
2006-03-08 12:30:00,48.54,48.68,48.5,48.6,214600.0,33.3591,33.4553,33.3316,33.4004,214600.0
2006-03-08 12:40:00,48.59,49.11,48.59,48.97,272800.0,33.3935,33.7508,33.3935,33.6546,272800.0
2006-03-08 12:50:00,48.98,49.18,48.96,49.13,318200.0,33.6615,33.799,33.6478,33.7646,318200.0
2006-03-08 13:00:00,49.13,49.32,49.1,49.2,386000.0,33.7646,33.8952,33.744,33.8127,386000.0
2006-03-08 13:10:00,49.2,49.27,48.95,49.05,220100.0,33.8127,33.8608,33.6409,33.7096,220100.0
2006-03-08 13:20:00,49.08,49.17,48.95,48.98,183700.0,33.7302,33.7921,33.6409,33.6615,183700.0
2006-03-08 13:30:00,48.98,49.0,48.92,48.93,108000.0,33.6615,33.6753,33.6203,33.6271,108000.0
2006-03-08 13:40:00,48.93,48.94,48.82,48.86,142300.0,33.6271,33.634,33.5515,33.579,142300.0
2006-03-08 13:50:00,48.85,48.9,48.74,48.8,109400.0,33.5722,33.6065,33.4966,33.5378,109400.0
2006-03-08 14:00:00,48.8,48.82,48.68,48.68,294500.0,33.5378,33.5515,33.4553,33.4553,294500.0
2006-03-08 14:10:00,48.68,49.25,48.68,49.19,312600.0,33.4553,33.8471,33.4553,33.8058,312600.0
2006-03-08 14:20:00,49.19,49.48,49.18,49.44,221800.0,33.8058,34.0051,33.799,33.9776,221800.0
2006-03-08 14:30:00,49.41,49.59,49.38,49.54,344900.0,33.957,34.0807,33.9364,34.0464,344900.0
2006-03-08 14:40:00,49.54,49.72,49.47,49.71,294300.0,34.0464,34.1701,33.9983,34.1632,294300.0
2006-03-08 14:50:00,49.71,49.72,49.41,49.49,302400.0,34.1632,34.1701,33.957,34.012,302400.0
2006-03-08 15:00:00,49.53,49.82,49.49,49.72,187000.0,34.0395,34.2388,34.012,34.1701,187000.0
2006-03-08 15:10:00,49.74,49.77,49.53,49.62,198300.0,34.1838,34.2044,34.0395,34.1013,198300.0
2006-03-08 15:20:00,49.62,49.77,49.54,49.72,170700.0,34.1013,34.2044,34.0464,34.1701,170700.0
2006-03-08 15:30:00,49.73,49.78,49.54,49.61,208900.0,34.1769,34.2113,34.0464,34.0945,208900.0
2006-03-08 15:40:00,49.63,49.72,49.45,49.45,214700.0,34.1082,34.1701,33.9845,33.9845,214700.0
2006-03-08 15:50:00,49.44,49.56,49.42,49.56,271000.0,33.9776,34.0601,33.9639,34.0601,271000.0
2006-03-09 09:30:00,50.07,50.28,49.92,50.12,486900.0,34.4106,34.5549,34.3075,34.445,486900.0
2006-03-09 09:40:00,50.11,50.27,49.81,49.91,404000.0,34.4381,34.5481,34.2319,34.3006,404000.0
2006-03-09 09:50:00,49.91,50.2,49.81,50.1,319600.0,34.3006,34.5,34.2319,34.4312,319600.0
2006-03-09 10:00:00,50.1,50.5,50.08,50.28,335300.0,34.4312,34.7061,34.4175,34.5549,335300.0
2006-03-09 10:10:00,50.27,50.36,49.82,49.96,272000.0,34.5481,34.6099,34.2388,34.335,272000.0
2006-03-09 10:20:00,49.99,50.14,49.82,50.07,233100.0,34.3556,34.4587,34.2388,34.4106,233100.0
2006-03-09 10:30:00,50.06,50.14,49.75,49.79,199900.0,34.4037,34.4587,34.1907,34.2182,199900.0
2006-03-09 10:40:00,49.87,49.87,49.46,49.46,285300.0,34.2732,34.2732,33.9914,33.9914,285300.0
2006-03-09 10:50:00,49.41,49.42,49.02,49.21,308800.0,33.957,33.9639,33.689,33.8196,308800.0
2006-03-09 11:00:00,49.21,49.7,49.2,49.67,198700.0,33.8196,34.1563,33.8127,34.1357,198700.0
2006-03-09 11:10:00,49.68,49.68,49.19,49.2,211900.0,34.1426,34.1426,33.8058,33.8127,211900.0
2006-03-09 11:20:00,49.2,49.23,48.81,49.15,282100.0,33.8127,33.8333,33.5447,33.7783,282100.0
2006-03-09 11:30:00,49.15,49.2,48.94,49.07,140400.0,33.7783,33.8127,33.634,33.7234,140400.0
2006-03-09 11:40:00,49.06,49.55,49.05,49.29,213500.0,33.7165,34.0532,33.7096,33.8746,213500.0
2006-03-09 11:50:00,49.33,49.57,49.14,49.35,192100.0,33.902,34.067,33.7715,33.9158,192100.0
2006-03-09 12:00:00,49.36,49.45,49.08,49.3,170800.0,33.9227,33.9845,33.7302,33.8814,170800.0
2006-03-09 12:10:00,49.27,49.31,49.16,49.23,75400.0,33.8608,33.8883,33.7852,33.8333,75400.0
2006-03-09 12:20:00,49.22,49.33,49.15,49.28,77100.0,33.8264,33.902,33.7783,33.8677,77100.0
2006-03-09 12:30:00,49.28,49.3,49.14,49.15,182100.0,33.8677,33.8814,33.7715,33.7783,182100.0
2006-03-09 12:40:00,49.14,49.15,49.02,49.07,172600.0,33.7715,33.7783,33.689,33.7234,172600.0
2006-03-09 12:50:00,49.07,49.22,49.07,49.11,123100.0,33.7234,33.8264,33.7234,33.7508,123100.0
2006-03-09 13:00:00,49.1,49.13,48.91,49.07,144100.0,33.744,33.7646,33.6134,33.7234,144100.0
2006-03-09 13:10:00,49.08,49.15,49.03,49.15,102100.0,33.7302,33.7783,33.6959,33.7783,102100.0
2006-03-09 13:20:00,49.15,49.17,48.96,48.98,91100.0,33.7783,33.7921,33.6478,33.6615,91100.0
2006-03-09 13:30:00,48.98,49.01,48.88,48.97,57300.0,33.6615,33.6821,33.5928,33.6546,57300.0
2006-03-09 13:40:00,48.95,49.97,48.86,48.88,53000.0,33.6409,34.3419,33.579,33.5928,53000.0
2006-03-09 13:50:00,48.85,48.88,48.79,48.85,84800.0,33.5722,33.5928,33.5309,33.5722,84800.0
2006-03-09 14:00:00,48.84,48.88,48.73,48.75,177300.0,33.5653,33.5928,33.4897,33.5034,177300.0
2006-03-09 14:10:00,48.75,48.86,48.68,48.7,131000.0,33.5034,33.579,33.4553,33.4691,131000.0
2006-03-09 14:20:00,48.7,48.83,48.7,48.8,140200.0,33.4691,33.5584,33.4691,33.5378,140200.0
2006-03-09 14:30:00,48.8,48.83,48.6,48.63,116300.0,33.5378,33.5584,33.4004,33.421,116300.0
2006-03-09 14:40:00,48.64,48.69,48.44,48.51,206100.0,33.4278,33.4622,33.2904,33.3385,206100.0
2006-03-09 14:50:00,48.51,48.6,48.46,48.6,145300.0,33.3385,33.4004,33.3041,33.4004,145300.0
2006-03-09 15:00:00,48.6,48.64,48.4,48.5,144100.0,33.4004,33.4278,33.2629,33.3316,144100.0
2006-03-09 15:10:00,48.5,48.55,48.35,48.41,194700.0,33.3316,33.366,33.2285,33.2698,194700.0
2006-03-09 15:20:00,48.42,48.46,48.32,48.34,143300.0,33.2766,33.3041,33.2079,33.2217,143300.0
2006-03-09 15:30:00,48.38,48.39,48.07,48.1,309000.0,33.2492,33.256,33.0361,33.0567,309000.0
2006-03-09 15:40:00,48.09,48.16,47.83,47.89,682300.0,33.0499,33.098,32.8712,32.9124,682300.0
2006-03-09 15:50:00,47.88,47.91,47.67,47.76,1000300.0,32.9055,32.9261,32.7612,32.8231,1000300.0
2006-03-10 09:30:00,47.12,47.19,46.6,46.79,924300.0,32.3832,32.4313,32.0259,32.1564,924300.0
2006-03-10 09:40:00,46.8,47.23,46.73,46.91,737000.0,32.1633,32.4588,32.1152,32.2389,737000.0
2006-03-10 09:50:00,46.93,47.19,46.88,47.15,429700.0,32.2526,32.4313,32.2183,32.4038,429700.0
2006-03-10 10:00:00,47.15,47.47,47.02,47.39,468000.0,32.4038,32.6238,32.3145,32.5688,468000.0
2006-03-10 10:10:00,47.38,47.73,47.34,47.68,759700.0,32.5619,32.8024,32.5344,32.7681,759700.0
2006-03-10 10:20:00,47.68,47.85,47.37,47.53,430600.0,32.7681,32.8849,32.555,32.665,430600.0
2006-03-10 10:30:00,47.53,47.9,47.41,47.9,374400.0,32.665,32.9193,32.5825,32.9193,374400.0
2006-03-10 10:40:00,47.9,48.0,47.7,47.98,386800.0,32.9193,32.988,32.7818,32.9743,386800.0
2006-03-10 10:50:00,47.99,48.28,47.98,48.03,385300.0,32.9811,33.1804,32.9743,33.0086,385300.0
2006-03-10 11:00:00,48.0,48.35,47.81,48.35,293700.0,32.988,33.2285,32.8574,33.2285,293700.0
2006-03-10 11:10:00,48.34,48.44,48.08,48.1,284100.0,33.2217,33.2904,33.043,33.0567,284100.0
2006-03-10 11:20:00,48.1,48.14,47.83,48.03,279900.0,33.0567,33.0842,32.8712,33.0086,279900.0
2006-03-10 11:30:00,48.03,48.03,47.77,47.89,226100.0,33.0086,33.0086,32.8299,32.9124,226100.0
2006-03-10 11:40:00,47.92,48.12,47.79,48.09,217600.0,32.933,33.0705,32.8437,33.0499,217600.0
2006-03-10 11:50:00,48.09,48.14,47.92,47.99,141000.0,33.0499,33.0842,32.933,32.9811,141000.0
2006-03-10 12:00:00,47.98,48.56,47.81,48.48,281100.0,32.9743,33.3729,32.8574,33.3179,281100.0
2006-03-10 12:10:00,48.43,48.47,48.02,48.04,223600.0,33.2835,33.311,33.0017,33.0155,223600.0
2006-03-10 12:20:00,48.04,48.08,47.58,47.74,234900.0,33.0155,33.043,32.6994,32.8093,234900.0
2006-03-10 12:30:00,47.73,48.25,47.7,48.18,220900.0,32.8024,33.1598,32.7818,33.1117,220900.0
2006-03-10 12:40:00,48.18,48.32,48.03,48.09,152600.0,33.1117,33.2079,33.0086,33.0499,152600.0
2006-03-10 12:50:00,48.12,48.4,48.05,48.4,147100.0,33.0705,33.2629,33.0224,33.2629,147100.0
2006-03-10 13:00:00,48.37,48.5,48.24,48.49,140900.0,33.2423,33.3316,33.1529,33.3248,140900.0
2006-03-10 13:10:00,48.5,48.65,48.34,48.48,210000.0,33.3316,33.4347,33.2217,33.3179,210000.0
2006-03-10 13:20:00,48.48,48.67,48.39,48.4,175000.0,33.3179,33.4485,33.256,33.2629,175000.0
2006-03-10 13:30:00,48.4,48.4,48.18,48.25,119900.0,33.2629,33.2629,33.1117,33.1598,119900.0
2006-03-10 13:40:00,48.25,48.36,48.12,48.35,125700.0,33.1598,33.2354,33.0705,33.2285,125700.0
2006-03-10 13:50:00,48.37,48.62,48.34,48.61,95100.0,33.2423,33.4141,33.2217,33.4072,95100.0
2006-03-10 14:00:00,48.6,48.61,48.29,48.32,96500.0,33.4004,33.4072,33.1873,33.2079,96500.0
2006-03-10 14:10:00,48.33,48.58,48.31,48.51,91400.0,33.2148,33.3866,33.201,33.3385,91400.0
2006-03-10 14:20:00,48.5,48.66,48.38,48.4,127900.0,33.3316,33.4416,33.2492,33.2629,127900.0
2006-03-10 14:30:00,48.38,48.52,48.2,48.52,183000.0,33.2492,33.3454,33.1255,33.3454,183000.0
2006-03-10 14:40:00,48.52,48.56,48.29,48.35,115800.0,33.3454,33.3729,33.1873,33.2285,115800.0
2006-03-10 14:50:00,48.35,48.55,48.23,48.3,130500.0,33.2285,33.366,33.1461,33.1942,130500.0
2006-03-10 15:00:00,48.3,48.36,48.11,48.26,179900.0,33.1942,33.2354,33.0636,33.1667,179900.0
2006-03-10 15:10:00,48.25,48.53,48.23,48.52,146200.0,33.1598,33.3522,33.1461,33.3454,146200.0
2006-03-10 15:20:00,48.5,48.54,48.41,48.46,121700.0,33.3316,33.3591,33.2698,33.3041,121700.0
2006-03-10 15:30:00,48.46,48.62,48.36,48.61,187200.0,33.3041,33.4141,33.2354,33.4072,187200.0
2006-03-10 15:40:00,48.63,48.64,48.42,48.55,235700.0,33.421,33.4278,33.2766,33.366,235700.0
2006-03-10 15:50:00,48.56,48.62,48.35,48.57,348600.0,33.3729,33.4141,33.2285,33.3797,348600.0
2006-03-13 09:30:00,49.05,49.15,48.37,48.4,588600.0,33.7096,33.7783,33.2423,33.2629,588600.0
2006-03-13 09:40:00,48.39,48.52,48.17,48.17,284300.0,33.256,33.3454,33.1048,33.1048,284300.0
2006-03-13 09:50:00,48.17,48.32,48.0,48.1,286600.0,33.1048,33.2079,32.988,33.0567,286600.0
2006-03-13 10:00:00,48.09,48.35,48.05,48.18,340500.0,33.0499,33.2285,33.0224,33.1117,340500.0
2006-03-13 10:10:00,48.18,48.47,48.1,48.2,241700.0,33.1117,33.311,33.0567,33.1255,241700.0
2006-03-13 10:20:00,48.15,48.28,47.72,47.94,254000.0,33.0911,33.1804,32.7956,32.9468,254000.0
2006-03-13 10:30:00,47.94,48.69,47.94,48.5,240600.0,32.9468,33.4622,32.9468,33.3316,240600.0
2006-03-13 10:40:00,48.5,48.79,48.43,48.74,300600.0,33.3316,33.5309,33.2835,33.4966,300600.0
2006-03-13 10:50:00,48.75,48.9,48.68,48.83,399100.0,33.5034,33.6065,33.4553,33.5584,399100.0
2006-03-13 11:00:00,48.8,48.97,48.56,48.66,268400.0,33.5378,33.6546,33.3729,33.4416,268400.0
2006-03-13 11:10:00,48.66,49.03,48.57,49.01,185000.0,33.4416,33.6959,33.3797,33.6821,185000.0
2006-03-13 11:20:00,49.0,49.1,48.88,49.03,180700.0,33.6753,33.744,33.5928,33.6959,180700.0
2006-03-13 11:30:00,49.01,49.09,48.9,49.06,168900.0,33.6821,33.7371,33.6065,33.7165,168900.0
2006-03-13 11:40:00,49.05,49.1,48.9,48.97,164700.0,33.7096,33.744,33.6065,33.6546,164700.0
2006-03-13 11:50:00,48.97,49.0,48.72,48.75,177200.0,33.6546,33.6753,33.4828,33.5034,177200.0
2006-03-13 12:00:00,48.76,48.85,48.65,48.74,129900.0,33.5103,33.5722,33.4347,33.4966,129900.0
2006-03-13 12:10:00,48.75,48.87,48.6,48.8,133600.0,33.5034,33.5859,33.4004,33.5378,133600.0
2006-03-13 12:20:00,48.77,48.85,48.68,48.75,108200.0,33.5172,33.5722,33.4553,33.5034,108200.0
2006-03-13 12:30:00,48.74,48.88,48.74,48.82,116100.0,33.4966,33.5928,33.4966,33.5515,116100.0
2006-03-13 12:40:00,48.83,48.88,48.77,48.87,54300.0,33.5584,33.5928,33.5172,33.5859,54300.0
2006-03-13 12:50:00,48.88,48.92,48.73,48.73,67800.0,33.5928,33.6203,33.4897,33.4897,67800.0
2006-03-13 13:00:00,48.74,48.8,48.67,48.78,101500.0,33.4966,33.5378,33.4485,33.5241,101500.0
2006-03-13 13:10:00,48.77,48.8,48.67,48.7,61000.0,33.5172,33.5378,33.4485,33.4691,61000.0
2006-03-13 13:20:00,48.7,48.9,48.65,48.85,100400.0,33.4691,33.6065,33.4347,33.5722,100400.0
2006-03-13 13:30:00,48.85,48.88,48.78,48.87,40900.0,33.5722,33.5928,33.5241,33.5859,40900.0
2006-03-13 13:40:00,48.86,49.13,48.81,49.07,108000.0,33.579,33.7646,33.5447,33.7234,108000.0
2006-03-13 13:50:00,49.06,49.09,48.94,48.99,63500.0,33.7165,33.7371,33.634,33.6684,63500.0
2006-03-13 14:00:00,48.99,49.09,48.84,48.92,97700.0,33.6684,33.7371,33.5653,33.6203,97700.0
2006-03-13 14:10:00,48.91,48.94,48.84,48.85,56300.0,33.6134,33.634,33.5653,33.5722,56300.0
2006-03-13 14:20:00,48.84,48.84,48.77,48.77,61200.0,33.5653,33.5653,33.5172,33.5172,61200.0
2006-03-13 14:30:00,48.77,48.92,48.77,48.87,73400.0,33.5172,33.6203,33.5172,33.5859,73400.0
2006-03-13 14:40:00,48.87,48.87,48.77,48.84,58100.0,33.5859,33.5859,33.5172,33.5653,58100.0
2006-03-13 14:50:00,48.83,48.89,48.79,48.81,76900.0,33.5584,33.5997,33.5309,33.5447,76900.0
2006-03-13 15:00:00,48.81,48.93,48.79,48.79,138100.0,33.5447,33.6271,33.5309,33.5309,138100.0
2006-03-13 15:10:00,48.79,48.89,48.74,48.87,166000.0,33.5309,33.5997,33.4966,33.5859,166000.0
2006-03-13 15:20:00,48.86,48.96,48.8,48.83,217700.0,33.579,33.6478,33.5378,33.5584,217700.0
2006-03-13 15:30:00,48.84,48.9,48.79,48.8,89100.0,33.5653,33.6065,33.5309,33.5378,89100.0
2006-03-13 15:40:00,48.8,48.85,48.75,48.75,145000.0,33.5378,33.5722,33.5034,33.5034,145000.0
2006-03-13 15:50:00,48.76,48.78,48.7,48.71,193300.0,33.5103,33.5241,33.4691,33.4759,193300.0
2006-03-14 09:30:00,48.6,49.1,48.6,48.94,369200.0,33.4004,33.744,33.4004,33.634,369200.0
2006-03-14 09:40:00,48.94,49.17,48.76,49.0,249200.0,33.634,33.7921,33.5103,33.6753,249200.0
2006-03-14 09:50:00,48.96,49.28,48.89,49.27,249300.0,33.6478,33.8677,33.5997,33.8608,249300.0
2006-03-14 10:00:00,49.27,49.48,48.94,49.03,349500.0,33.8608,34.0051,33.634,33.6959,349500.0
2006-03-14 10:10:00,49.04,49.08,48.8,48.89,194200.0,33.7027,33.7302,33.5378,33.5997,194200.0
2006-03-14 10:20:00,48.9,49.09,48.77,48.95,274200.0,33.6065,33.7371,33.5172,33.6409,274200.0
2006-03-14 10:30:00,48.91,49.31,48.9,49.05,398000.0,33.6134,33.8883,33.6065,33.7096,398000.0
2006-03-14 10:40:00,49.05,49.31,49.05,49.29,162900.0,33.7096,33.8883,33.7096,33.8746,162900.0
2006-03-14 10:50:00,49.3,49.46,49.19,49.45,215700.0,33.8814,33.9914,33.8058,33.9845,215700.0
2006-03-14 11:00:00,49.45,49.49,49.31,49.31,192800.0,33.9845,34.012,33.8883,33.8883,192800.0
2006-03-14 11:10:00,49.3,49.57,49.27,49.57,200100.0,33.8814,34.067,33.8608,34.067,200100.0
2006-03-14 11:20:00,49.57,49.59,49.36,49.41,164900.0,34.067,34.0807,33.9227,33.957,164900.0
2006-03-14 11:30:00,49.4,49.55,49.37,49.51,107300.0,33.9502,34.0532,33.9295,34.0257,107300.0
2006-03-14 11:40:00,49.52,49.59,49.37,49.39,88600.0,34.0326,34.0807,33.9295,33.9433,88600.0
2006-03-14 11:50:00,49.38,49.49,49.25,49.46,120500.0,33.9364,34.012,33.8471,33.9914,120500.0
2006-03-14 12:00:00,49.45,49.59,49.38,49.55,141000.0,33.9845,34.0807,33.9364,34.0532,141000.0
2006-03-14 12:10:00,49.57,49.7,49.56,49.65,160200.0,34.067,34.1563,34.0601,34.122,160200.0
2006-03-14 12:20:00,49.66,49.88,49.62,49.66,219700.0,34.1288,34.28,34.1013,34.1288,219700.0
2006-03-14 12:30:00,49.65,49.84,49.57,49.77,182200.0,34.122,34.2525,34.067,34.2044,182200.0
2006-03-14 12:40:00,49.77,49.84,49.65,49.7,162600.0,34.2044,34.2525,34.122,34.1563,162600.0
2006-03-14 12:50:00,49.68,49.84,49.64,49.8,118600.0,34.1426,34.2525,34.1151,34.2251,118600.0
2006-03-14 13:00:00,49.79,49.84,49.72,49.75,88800.0,34.2182,34.2525,34.1701,34.1907,88800.0
2006-03-14 13:10:00,49.75,49.98,49.74,49.96,159400.0,34.1907,34.3488,34.1838,34.335,159400.0
2006-03-14 13:20:00,49.96,50.03,49.9,50.0,176500.0,34.335,34.3831,34.2938,34.3625,176500.0
2006-03-14 13:30:00,50.0,50.02,49.84,49.9,120700.0,34.3625,34.3762,34.2525,34.2938,120700.0
2006-03-14 13:40:00,49.9,50.02,49.89,50.01,122500.0,34.2938,34.3762,34.2869,34.3694,122500.0
2006-03-14 13:50:00,50.0,50.02,49.87,49.97,71700.0,34.3625,34.3762,34.2732,34.3419,71700.0
2006-03-14 14:00:00,49.97,49.99,49.79,49.79,119100.0,34.3419,34.3556,34.2182,34.2182,119100.0
2006-03-14 14:10:00,49.79,49.86,49.73,49.73,139400.0,34.2182,34.2663,34.1769,34.1769,139400.0
2006-03-14 14:20:00,49.73,49.97,49.7,49.93,190100.0,34.1769,34.3419,34.1563,34.3144,190100.0
2006-03-14 14:30:00,49.93,49.93,49.78,49.81,91400.0,34.3144,34.3144,34.2113,34.2319,91400.0
2006-03-14 14:40:00,49.8,49.83,49.77,49.8,93800.0,34.2251,34.2457,34.2044,34.2251,93800.0
2006-03-14 14:50:00,49.79,49.94,49.75,49.88,112800.0,34.2182,34.3213,34.1907,34.28,112800.0
2006-03-14 15:00:00,49.89,49.95,49.85,49.88,139900.0,34.2869,34.3281,34.2594,34.28,139900.0
2006-03-14 15:10:00,49.88,49.93,49.75,49.75,162700.0,34.28,34.3144,34.1907,34.1907,162700.0
2006-03-14 15:20:00,49.75,49.76,49.68,49.72,128400.0,34.1907,34.1976,34.1426,34.1701,128400.0
2006-03-14 15:30:00,49.72,49.79,49.62,49.65,182900.0,34.1701,34.2182,34.1013,34.122,182900.0
2006-03-14 15:40:00,49.65,49.74,49.63,49.66,261000.0,34.122,34.1838,34.1082,34.1288,261000.0
2006-03-14 15:50:00,49.66,49.7,49.53,49.69,307500.0,34.1288,34.1563,34.0395,34.1495,307500.0
2006-03-15 09:30:00,50.39,50.39,50.0,50.24,476900.0,34.6305,34.6305,34.3625,34.5274,476900.0
2006-03-15 09:40:00,50.23,50.38,50.04,50.21,402100.0,34.5206,34.6237,34.39,34.5068,402100.0
2006-03-15 09:50:00,50.21,50.34,50.14,50.3,245800.0,34.5068,34.5962,34.4587,34.5687,245800.0
2006-03-15 10:00:00,50.28,50.31,49.84,49.9,312600.0,34.5549,34.5755,34.2525,34.2938,312600.0
2006-03-15 10:10:00,49.9,50.22,49.66,50.17,337700.0,34.2938,34.5137,34.1288,34.4793,337700.0
2006-03-15 10:20:00,50.17,50.25,49.93,50.23,171500.0,34.4793,34.5343,34.3144,34.5206,171500.0
2006-03-15 10:30:00,50.23,50.23,49.94,50.03,163300.0,34.5206,34.5206,34.3213,34.3831,163300.0
2006-03-15 10:40:00,50.03,50.16,49.91,50.11,170400.0,34.3831,34.4725,34.3006,34.4381,170400.0
2006-03-15 10:50:00,50.11,50.12,49.68,49.98,249700.0,34.4381,34.445,34.1426,34.3488,249700.0
2006-03-15 11:00:00,50.0,50.08,49.87,49.98,271600.0,34.3625,34.4175,34.2732,34.3488,271600.0
2006-03-15 11:10:00,49.99,50.0,49.77,49.8,124500.0,34.3556,34.3625,34.2044,34.2251,124500.0
2006-03-15 11:20:00,49.77,49.85,49.61,49.66,211600.0,34.2044,34.2594,34.0945,34.1288,211600.0
2006-03-15 11:30:00,49.68,49.75,49.61,49.64,123500.0,34.1426,34.1907,34.0945,34.1151,123500.0
2006-03-15 11:40:00,49.64,49.73,49.56,49.7,157100.0,34.1151,34.1769,34.0601,34.1563,157100.0
2006-03-15 11:50:00,49.69,49.88,49.68,49.87,130800.0,34.1495,34.28,34.1426,34.2732,130800.0
2006-03-15 12:00:00,49.87,49.94,49.77,49.93,129300.0,34.2732,34.3213,34.2044,34.3144,129300.0
2006-03-15 12:10:00,49.92,50.14,49.88,50.02,169300.0,34.3075,34.4587,34.28,34.3762,169300.0
2006-03-15 12:20:00,50.04,50.08,49.97,50.0,80500.0,34.39,34.4175,34.3419,34.3625,80500.0
2006-03-15 12:30:00,50.0,50.0,49.81,49.83,87100.0,34.3625,34.3625,34.2319,34.2457,87100.0
2006-03-15 12:40:00,49.84,49.91,49.8,49.86,83000.0,34.2525,34.3006,34.2251,34.2663,83000.0
2006-03-15 12:50:00,49.86,49.9,49.61,49.71,160600.0,34.2663,34.2938,34.0945,34.1632,160600.0
2006-03-15 13:00:00,49.7,49.73,49.56,49.71,132600.0,34.1563,34.1769,34.0601,34.1632,132600.0
2006-03-15 13:10:00,49.7,49.87,49.58,49.79,104400.0,34.1563,34.2732,34.0739,34.2182,104400.0
2006-03-15 13:20:00,49.78,49.78,49.6,49.61,77300.0,34.2113,34.2113,34.0876,34.0945,77300.0
2006-03-15 13:30:00,49.61,49.77,49.6,49.76,112000.0,34.0945,34.2044,34.0876,34.1976,112000.0
2006-03-15 13:40:00,49.75,49.77,49.65,49.76,52700.0,34.1907,34.2044,34.122,34.1976,52700.0
2006-03-15 13:50:00,49.74,49.96,49.72,49.94,157900.0,34.1838,34.335,34.1701,34.3213,157900.0
2006-03-15 14:00:00,49.94,50.01,49.83,50.01,73000.0,34.3213,34.3694,34.2457,34.3694,73000.0
2006-03-15 14:10:00,50.0,50.1,49.93,50.07,88900.0,34.3625,34.4312,34.3144,34.4106,88900.0
2006-03-15 14:20:00,50.07,50.13,49.98,50.13,72000.0,34.4106,34.4518,34.3488,34.4518,72000.0
2006-03-15 14:30:00,50.12,50.12,49.98,50.03,59500.0,34.445,34.445,34.3488,34.3831,59500.0
2006-03-15 14:40:00,50.04,50.13,50.01,50.05,82200.0,34.39,34.4518,34.3694,34.3969,82200.0
2006-03-15 14:50:00,50.05,50.15,50.02,50.03,105200.0,34.3969,34.4656,34.3762,34.3831,105200.0
2006-03-15 15:00:00,50.03,50.08,49.86,49.88,130800.0,34.3831,34.4175,34.2663,34.28,130800.0
2006-03-15 15:10:00,49.87,49.93,49.81,49.9,140300.0,34.2732,34.3144,34.2319,34.2938,140300.0
2006-03-15 15:20:00,49.91,50.27,49.9,50.23,242500.0,34.3006,34.5481,34.2938,34.5206,242500.0
2006-03-15 15:30:00,50.23,50.27,50.14,50.25,153300.0,34.5206,34.5481,34.4587,34.5343,153300.0
2006-03-15 15:40:00,50.25,50.25,50.05,50.11,200200.0,34.5343,34.5343,34.3969,34.4381,200200.0
2006-03-15 15:50:00,50.12,50.18,50.03,50.08,268400.0,34.445,34.4862,34.3831,34.4175,268400.0
2006-03-16 09:30:00,50.15,50.39,50.1,50.17,279600.0,34.4656,34.6305,34.4312,34.4793,279600.0
2006-03-16 09:40:00,50.16,50.16,49.95,49.97,213500.0,34.4725,34.4725,34.3281,34.3419,213500.0
2006-03-16 09:50:00,49.95,50.22,49.89,49.95,190900.0,34.3281,34.5137,34.2869,34.3281,190900.0
2006-03-16 10:00:00,49.95,50.65,49.95,50.42,229400.0,34.3281,34.8092,34.3281,34.6511,229400.0
2006-03-16 10:10:00,50.42,50.55,49.85,49.97,536300.0,34.6511,34.7405,34.2594,34.3419,536300.0
2006-03-16 10:20:00,49.97,50.1,49.85,50.01,273600.0,34.3419,34.4312,34.2594,34.3694,273600.0
2006-03-16 10:30:00,50.0,50.21,49.95,50.02,168500.0,34.3625,34.5068,34.3281,34.3762,168500.0
2006-03-16 10:40:00,50.02,50.14,49.72,49.72,204900.0,34.3762,34.4587,34.1701,34.1701,204900.0
2006-03-16 10:50:00,49.71,49.98,49.66,49.87,269500.0,34.1632,34.3488,34.1288,34.2732,269500.0
2006-03-16 11:00:00,49.85,49.92,49.67,49.81,198800.0,34.2594,34.3075,34.1357,34.2319,198800.0
2006-03-16 11:10:00,49.82,50.22,49.8,50.04,212100.0,34.2388,34.5137,34.2251,34.39,212100.0
2006-03-16 11:20:00,50.04,50.17,49.91,50.03,138500.0,34.39,34.4793,34.3006,34.3831,138500.0
2006-03-16 11:30:00,50.03,50.15,49.96,50.08,70400.0,34.3831,34.4656,34.335,34.4175,70400.0
2006-03-16 11:40:00,50.08,50.3,50.05,50.26,149000.0,34.4175,34.5687,34.3969,34.5412,149000.0
2006-03-16 11:50:00,50.27,50.27,50.07,50.1,117500.0,34.5481,34.5481,34.4106,34.4312,117500.0
2006-03-16 12:00:00,50.1,50.3,50.09,50.3,144200.0,34.4312,34.5687,34.4244,34.5687,144200.0
2006-03-16 12:10:00,50.27,50.38,50.18,50.37,74400.0,34.5481,34.6237,34.4862,34.6168,74400.0
2006-03-16 12:20:00,50.38,50.5,50.37,50.5,160100.0,34.6237,34.7061,34.6168,34.7061,160100.0
2006-03-16 12:30:00,50.5,50.55,50.36,50.4,195400.0,34.7061,34.7405,34.6099,34.6374,195400.0
2006-03-16 12:40:00,50.38,50.45,50.35,50.39,46100.0,34.6237,34.6718,34.603,34.6305,46100.0
2006-03-16 12:50:00,50.39,50.55,50.37,50.45,66800.0,34.6305,34.7405,34.6168,34.6718,66800.0
2006-03-16 13:00:00,50.46,50.58,50.43,50.52,73400.0,34.6786,34.7611,34.658,34.7199,73400.0
2006-03-16 13:10:00,50.52,50.54,50.32,50.48,79400.0,34.7199,34.7336,34.5824,34.6924,79400.0
2006-03-16 13:20:00,50.47,50.55,50.42,50.44,38600.0,34.6855,34.7405,34.6511,34.6649,38600.0
2006-03-16 13:30:00,50.43,50.5,50.3,50.44,70300.0,34.658,34.7061,34.5687,34.6649,70300.0
2006-03-16 13:40:00,50.43,50.43,50.35,50.37,48900.0,34.658,34.658,34.603,34.6168,48900.0
2006-03-16 13:50:00,50.38,50.38,50.3,50.31,67800.0,34.6237,34.6237,34.5687,34.5755,67800.0
2006-03-16 14:00:00,50.31,50.42,50.3,50.4,55700.0,34.5755,34.6511,34.5687,34.6374,55700.0
2006-03-16 14:10:00,50.41,50.42,50.15,50.18,73100.0,34.6443,34.6511,34.4656,34.4862,73100.0
2006-03-16 14:20:00,50.18,50.28,50.12,50.21,82700.0,34.4862,34.5549,34.445,34.5068,82700.0
2006-03-16 14:30:00,50.2,50.23,50.18,50.2,64500.0,34.5,34.5206,34.4862,34.5,64500.0
2006-03-16 14:40:00,50.2,50.21,50.06,50.15,105000.0,34.5,34.5068,34.4037,34.4656,105000.0
2006-03-16 14:50:00,50.15,50.19,50.02,50.04,157600.0,34.4656,34.4931,34.3762,34.39,157600.0
2006-03-16 15:00:00,50.04,50.14,50.01,50.09,105400.0,34.39,34.4587,34.3694,34.4244,105400.0
2006-03-16 15:10:00,50.08,50.09,49.96,49.96,128600.0,34.4175,34.4244,34.335,34.335,128600.0
2006-03-16 15:20:00,49.96,50.0,49.86,49.88,120000.0,34.335,34.3625,34.2663,34.28,120000.0
2006-03-16 15:30:00,49.86,50.03,49.85,49.97,103700.0,34.2663,34.3831,34.2594,34.3419,103700.0
2006-03-16 15:40:00,49.96,50.05,49.94,50.01,162600.0,34.335,34.3969,34.3213,34.3694,162600.0
2006-03-16 15:50:00,50.01,50.06,49.97,50.0,162600.0,34.3694,34.4037,34.3419,34.3625,162600.0
2006-03-17 09:30:00,50.0,50.29,50.0,50.2,693700.0,34.3625,34.5618,34.3625,34.5,693700.0
2006-03-17 09:40:00,50.21,50.24,50.04,50.11,188600.0,34.5068,34.5274,34.39,34.4381,188600.0
2006-03-17 09:50:00,50.11,50.12,49.83,49.96,232700.0,34.4381,34.445,34.2457,34.335,232700.0
2006-03-17 10:00:00,49.98,50.1,49.77,49.85,263800.0,34.3488,34.4312,34.2044,34.2594,263800.0
2006-03-17 10:10:00,49.86,50.0,49.8,49.91,187800.0,34.2663,34.3625,34.2251,34.3006,187800.0
2006-03-17 10:20:00,49.91,50.16,49.91,50.1,171300.0,34.3006,34.4725,34.3006,34.4312,171300.0
2006-03-17 10:30:00,50.1,50.1,49.83,49.86,169100.0,34.4312,34.4312,34.2457,34.2663,169100.0
2006-03-17 10:40:00,49.85,49.9,49.8,49.81,77700.0,34.2594,34.2938,34.2251,34.2319,77700.0
2006-03-17 10:50:00,49.8,49.81,49.72,49.76,151100.0,34.2251,34.2319,34.1701,34.1976,151100.0
2006-03-17 11:00:00,49.76,49.77,49.52,49.73,230800.0,34.1976,34.2044,34.0326,34.1769,230800.0
2006-03-17 11:10:00,49.72,49.76,49.65,49.7,187200.0,34.1701,34.1976,34.122,34.1563,187200.0
2006-03-17 11:20:00,49.71,49.88,49.69,49.72,92500.0,34.1632,34.28,34.1495,34.1701,92500.0
2006-03-17 11:30:00,49.73,50.03,49.72,50.01,204300.0,34.1769,34.3831,34.1701,34.3694,204300.0
2006-03-17 11:40:00,50.02,50.1,49.96,49.97,156600.0,34.3762,34.4312,34.335,34.3419,156600.0
2006-03-17 11:50:00,49.97,50.04,49.95,49.99,78300.0,34.3419,34.39,34.3281,34.3556,78300.0
2006-03-17 12:00:00,49.99,50.0,49.8,49.88,127400.0,34.3556,34.3625,34.2251,34.28,127400.0
2006-03-17 12:10:00,49.86,49.93,49.81,49.93,105900.0,34.2663,34.3144,34.2319,34.3144,105900.0
2006-03-17 12:20:00,49.93,49.93,49.84,49.9,62400.0,34.3144,34.3144,34.2525,34.2938,62400.0
2006-03-17 12:30:00,49.91,50.0,49.89,49.93,112500.0,34.3006,34.3625,34.2869,34.3144,112500.0
2006-03-17 12:40:00,49.94,49.98,49.77,49.98,84200.0,34.3213,34.3488,34.2044,34.3488,84200.0
2006-03-17 12:50:00,49.98,50.0,49.93,49.96,100500.0,34.3488,34.3625,34.3144,34.335,100500.0
2006-03-17 13:00:00,49.95,50.0,49.95,49.99,52100.0,34.3281,34.3625,34.3281,34.3556,52100.0
2006-03-17 13:10:00,49.98,50.03,49.94,49.94,92800.0,34.3488,34.3831,34.3213,34.3213,92800.0
2006-03-17 13:20:00,49.95,50.0,49.9,49.96,187900.0,34.3281,34.3625,34.2938,34.335,187900.0
2006-03-17 13:30:00,49.97,49.98,49.93,49.94,65700.0,34.3419,34.3488,34.3144,34.3213,65700.0
2006-03-17 13:40:00,49.94,50.04,49.93,50.01,136500.0,34.3213,34.39,34.3144,34.3694,136500.0
2006-03-17 13:50:00,50.01,50.02,49.97,49.99,54100.0,34.3694,34.3762,34.3419,34.3556,54100.0
2006-03-17 14:00:00,49.99,50.0,49.96,49.98,112000.0,34.3556,34.3625,34.335,34.3488,112000.0
2006-03-17 14:10:00,49.98,50.0,49.95,49.96,75400.0,34.3488,34.3625,34.3281,34.335,75400.0
2006-03-17 14:20:00,49.96,49.97,49.92,49.94,89500.0,34.335,34.3419,34.3075,34.3213,89500.0
2006-03-17 14:30:00,49.94,49.99,49.94,49.98,61500.0,34.3213,34.3556,34.3213,34.3488,61500.0
2006-03-17 14:40:00,49.97,49.98,49.94,49.95,60400.0,34.3419,34.3488,34.3213,34.3281,60400.0
2006-03-17 14:50:00,49.94,49.97,49.76,49.82,184900.0,34.3213,34.3419,34.1976,34.2388,184900.0
2006-03-17 15:00:00,49.8,49.86,49.75,49.81,99900.0,34.2251,34.2663,34.1907,34.2319,99900.0
2006-03-17 15:10:00,49.81,49.82,49.75,49.78,120200.0,34.2319,34.2388,34.1907,34.2113,120200.0
2006-03-17 15:20:00,49.78,49.78,49.63,49.68,143100.0,34.2113,34.2113,34.1082,34.1426,143100.0
2006-03-17 15:30:00,49.69,49.88,49.65,49.86,249800.0,34.1495,34.28,34.122,34.2663,249800.0
2006-03-17 15:40:00,49.86,50.0,49.86,49.91,233500.0,34.2663,34.3625,34.2663,34.3006,233500.0
2006-03-17 15:50:00,49.9,49.91,49.76,49.84,365600.0,34.2938,34.3006,34.1976,34.2525,365600.0
2006-03-20 09:30:00,49.73,49.96,49.52,49.9,204400.0,34.1769,34.335,34.0326,34.2938,204400.0
2006-03-20 09:40:00,49.91,49.91,49.67,49.76,201700.0,34.3006,34.3006,34.1357,34.1976,201700.0
2006-03-20 09:50:00,49.75,50.08,49.7,49.99,303500.0,34.1907,34.4175,34.1563,34.3556,303500.0
2006-03-20 10:00:00,49.98,50.05,49.7,49.83,140700.0,34.3488,34.3969,34.1563,34.2457,140700.0
2006-03-20 10:10:00,49.82,50.1,49.72,50.0,283100.0,34.2388,34.4312,34.1701,34.3625,283100.0
2006-03-20 10:20:00,50.0,50.02,49.75,49.75,105400.0,34.3625,34.3762,34.1907,34.1907,105400.0
2006-03-20 10:30:00,49.75,49.9,49.72,49.75,97800.0,34.1907,34.2938,34.1701,34.1907,97800.0
2006-03-20 10:40:00,49.76,49.83,49.62,49.71,141900.0,34.1976,34.2457,34.1013,34.1632,141900.0
2006-03-20 10:50:00,49.7,49.75,49.51,49.75,124700.0,34.1563,34.1907,34.0257,34.1907,124700.0
2006-03-20 11:00:00,49.78,49.85,49.68,49.72,131000.0,34.2113,34.2594,34.1426,34.1701,131000.0
2006-03-20 11:10:00,49.72,49.85,49.69,49.74,71700.0,34.1701,34.2594,34.1495,34.1838,71700.0
2006-03-20 11:20:00,49.74,49.78,49.62,49.66,148500.0,34.1838,34.2113,34.1013,34.1288,148500.0
2006-03-20 11:30:00,49.66,49.67,49.5,49.65,191200.0,34.1288,34.1357,34.0189,34.122,191200.0
2006-03-20 11:40:00,49.65,49.84,49.58,49.8,141100.0,34.122,34.2525,34.0739,34.2251,141100.0
2006-03-20 11:50:00,49.83,49.84,49.74,49.78,89000.0,34.2457,34.2525,34.1838,34.2113,89000.0
2006-03-20 12:00:00,49.76,49.82,49.75,49.79,33600.0,34.1976,34.2388,34.1907,34.2182,33600.0
2006-03-20 12:10:00,49.81,49.84,49.73,49.81,83000.0,34.2319,34.2525,34.1769,34.2319,83000.0
2006-03-20 12:20:00,49.81,49.81,49.72,49.75,79400.0,34.2319,34.2319,34.1701,34.1907,79400.0
2006-03-20 12:30:00,49.77,49.82,49.74,49.79,61500.0,34.2044,34.2388,34.1838,34.2182,61500.0
2006-03-20 12:40:00,49.79,49.88,49.79,49.8,59800.0,34.2182,34.28,34.2182,34.2251,59800.0
2006-03-20 12:50:00,49.8,49.86,49.78,49.84,52100.0,34.2251,34.2663,34.2113,34.2525,52100.0
2006-03-20 13:00:00,49.84,49.88,49.8,49.84,45700.0,34.2525,34.28,34.2251,34.2525,45700.0
2006-03-20 13:10:00,49.84,49.87,49.8,49.87,37400.0,34.2525,34.2732,34.2251,34.2732,37400.0
2006-03-20 13:20:00,49.86,49.93,49.8,49.86,63200.0,34.2663,34.3144,34.2251,34.2663,63200.0
2006-03-20 13:30:00,49.86,49.86,49.65,49.67,61600.0,34.2663,34.2663,34.122,34.1357,61600.0
2006-03-20 13:40:00,49.67,49.69,49.65,49.69,25700.0,34.1357,34.1495,34.122,34.1495,25700.0
2006-03-20 13:50:00,49.69,49.69,49.59,49.62,32900.0,34.1495,34.1495,34.0807,34.1013,32900.0
2006-03-20 14:00:00,49.62,49.66,49.57,49.57,31300.0,34.1013,34.1288,34.067,34.067,31300.0
2006-03-20 14:10:00,49.56,49.59,49.33,49.34,82500.0,34.0601,34.0807,33.902,33.9089,82500.0
2006-03-20 14:20:00,49.3,49.32,49.15,49.15,156700.0,33.8814,33.8952,33.7783,33.7783,156700.0
2006-03-20 14:30:00,49.15,49.3,49.12,49.21,135000.0,33.7783,33.8814,33.7577,33.8196,135000.0
2006-03-20 14:40:00,49.21,49.4,49.2,49.38,86800.0,33.8196,33.9502,33.8127,33.9364,86800.0
2006-03-20 14:50:00,49.35,49.37,49.22,49.26,110900.0,33.9158,33.9295,33.8264,33.8539,110900.0
2006-03-20 15:00:00,49.26,49.31,49.23,49.3,109600.0,33.8539,33.8883,33.8333,33.8814,109600.0
2006-03-20 15:10:00,49.3,49.3,49.13,49.14,91600.0,33.8814,33.8814,33.7646,33.7715,91600.0
2006-03-20 15:20:00,49.15,49.22,49.12,49.13,75300.0,33.7783,33.8264,33.7577,33.7646,75300.0
2006-03-20 15:30:00,49.13,49.37,49.12,49.37,179900.0,33.7646,33.9295,33.7577,33.9295,179900.0
2006-03-20 15:40:00,49.38,49.38,49.26,49.26,153600.0,33.9364,33.9364,33.8539,33.8539,153600.0
2006-03-20 15:50:00,49.27,49.34,49.18,49.2,269800.0,33.8608,33.9089,33.799,33.8127,269800.0
2006-03-21 09:30:00,48.6,48.75,48.43,48.56,389300.0,33.4004,33.5034,33.2835,33.3729,389300.0
2006-03-21 09:40:00,48.55,48.56,48.05,48.1,400300.0,33.366,33.3729,33.0224,33.0567,400300.0
2006-03-21 09:50:00,48.1,48.1,47.89,47.93,505600.0,33.0567,33.0567,32.9124,32.9399,505600.0
2006-03-21 10:00:00,47.93,47.94,47.75,47.81,454100.0,32.9399,32.9468,32.8162,32.8574,454100.0
2006-03-21 10:10:00,47.79,48.22,47.76,48.17,340500.0,32.8437,33.1392,32.8231,33.1048,340500.0
2006-03-21 10:20:00,48.19,48.47,48.18,48.38,305100.0,33.1186,33.311,33.1117,33.2492,305100.0
2006-03-21 10:30:00,48.37,48.47,48.27,48.44,228700.0,33.2423,33.311,33.1736,33.2904,228700.0
2006-03-21 10:40:00,48.46,48.52,48.22,48.3,230500.0,33.3041,33.3454,33.1392,33.1942,230500.0
2006-03-21 10:50:00,48.28,48.29,48.15,48.19,190700.0,33.1804,33.1873,33.0911,33.1186,190700.0
2006-03-21 11:00:00,48.19,48.3,48.18,48.25,201700.0,33.1186,33.1942,33.1117,33.1598,201700.0
2006-03-21 11:10:00,48.25,48.26,48.05,48.15,187500.0,33.1598,33.1667,33.0224,33.0911,187500.0
2006-03-21 11:20:00,48.12,48.29,48.12,48.23,140500.0,33.0705,33.1873,33.0705,33.1461,140500.0
2006-03-21 11:30:00,48.23,48.85,48.21,48.77,265900.0,33.1461,33.5722,33.1323,33.5172,265900.0
2006-03-21 11:40:00,48.77,48.8,48.53,48.55,303800.0,33.5172,33.5378,33.3522,33.366,303800.0
2006-03-21 11:50:00,48.56,48.89,48.48,48.83,171200.0,33.3729,33.5997,33.3179,33.5584,171200.0
2006-03-21 12:00:00,48.83,49.15,48.8,49.06,259500.0,33.5584,33.7783,33.5378,33.7165,259500.0
2006-03-21 12:10:00,49.04,49.07,48.69,48.72,207400.0,33.7027,33.7234,33.4622,33.4828,207400.0
2006-03-21 12:20:00,48.72,48.75,48.68,48.71,132700.0,33.4828,33.5034,33.4553,33.4759,132700.0
2006-03-21 12:30:00,48.71,48.75,48.62,48.66,118300.0,33.4759,33.5034,33.4141,33.4416,118300.0
2006-03-21 12:40:00,48.66,48.72,48.55,48.7,106400.0,33.4416,33.4828,33.366,33.4691,106400.0
2006-03-21 12:50:00,48.7,48.75,48.54,48.54,96900.0,33.4691,33.5034,33.3591,33.3591,96900.0
2006-03-21 13:00:00,48.54,48.54,48.34,48.44,139400.0,33.3591,33.3591,33.2217,33.2904,139400.0
2006-03-21 13:10:00,48.44,48.75,48.44,48.75,87100.0,33.2904,33.5034,33.2904,33.5034,87100.0
2006-03-21 13:20:00,48.75,48.78,48.55,48.58,91300.0,33.5034,33.5241,33.366,33.3866,91300.0
2006-03-21 13:30:00,48.57,48.67,48.5,48.61,64700.0,33.3797,33.4485,33.3316,33.4072,64700.0
2006-03-21 13:40:00,48.62,48.63,48.47,48.5,101700.0,33.4141,33.421,33.311,33.3316,101700.0
2006-03-21 13:50:00,48.5,48.6,48.48,48.54,85900.0,33.3316,33.4004,33.3179,33.3591,85900.0
2006-03-21 14:00:00,48.55,48.55,48.46,48.49,52700.0,33.366,33.366,33.3041,33.3248,52700.0
2006-03-21 14:10:00,48.51,48.52,48.27,48.37,137600.0,33.3385,33.3454,33.1736,33.2423,137600.0
2006-03-21 14:20:00,48.36,48.42,48.29,48.29,76200.0,33.2354,33.2766,33.1873,33.1873,76200.0
2006-03-21 14:30:00,48.3,48.32,48.23,48.28,100300.0,33.1942,33.2079,33.1461,33.1804,100300.0
2006-03-21 14:40:00,48.27,48.35,48.24,48.25,98300.0,33.1736,33.2285,33.1529,33.1598,98300.0
2006-03-21 14:50:00,48.25,48.28,48.1,48.1,127100.0,33.1598,33.1804,33.0567,33.0567,127100.0
2006-03-21 15:00:00,48.13,48.17,48.03,48.09,119900.0,33.0773,33.1048,33.0086,33.0499,119900.0
2006-03-21 15:10:00,48.08,48.12,47.99,48.1,134500.0,33.043,33.0705,32.9811,33.0567,134500.0
2006-03-21 15:20:00,48.11,48.16,48.04,48.14,153300.0,33.0636,33.098,33.0155,33.0842,153300.0
2006-03-21 15:30:00,48.14,48.23,48.12,48.15,122800.0,33.0842,33.1461,33.0705,33.0911,122800.0
2006-03-21 15:40:00,48.16,48.2,48.1,48.17,165200.0,33.098,33.1255,33.0567,33.1048,165200.0
2006-03-21 15:50:00,48.18,48.21,48.08,48.09,322600.0,33.1117,33.1323,33.043,33.0499,322600.0
2006-03-22 09:30:00,48.0,48.48,48.0,48.46,240700.0,32.988,33.3179,32.988,33.3041,240700.0
2006-03-22 09:40:00,48.46,48.77,48.3,48.6,248900.0,33.3041,33.5172,33.1942,33.4004,248900.0
2006-03-22 09:50:00,48.64,48.7,48.43,48.65,159600.0,33.4278,33.4691,33.2835,33.4347,159600.0
2006-03-22 10:00:00,48.67,49.0,48.56,48.82,152400.0,33.4485,33.6753,33.3729,33.5515,152400.0
2006-03-22 10:10:00,48.83,48.88,48.7,48.77,139300.0,33.5584,33.5928,33.4691,33.5172,139300.0
2006-03-22 10:20:00,48.75,48.79,48.59,48.61,121900.0,33.5034,33.5309,33.3935,33.4072,121900.0
2006-03-22 10:30:00,48.61,48.83,48.61,48.78,165200.0,33.4072,33.5584,33.4072,33.5241,165200.0
2006-03-22 10:40:00,48.78,48.78,48.5,48.56,137100.0,33.5241,33.5241,33.3316,33.3729,137100.0
2006-03-22 10:50:00,48.58,48.65,48.4,48.49,145200.0,33.3866,33.4347,33.2629,33.3248,145200.0
2006-03-22 11:00:00,48.49,48.62,48.45,48.51,119300.0,33.3248,33.4141,33.2973,33.3385,119300.0
2006-03-22 11:10:00,48.51,48.59,48.45,48.47,67400.0,33.3385,33.3935,33.2973,33.311,67400.0
2006-03-22 11:20:00,48.49,48.63,48.46,48.58,85200.0,33.3248,33.421,33.3041,33.3866,85200.0
2006-03-22 11:30:00,48.55,48.67,48.5,48.58,116100.0,33.366,33.4485,33.3316,33.3866,116100.0
2006-03-22 11:40:00,48.58,48.83,48.57,48.78,130600.0,33.3866,33.5584,33.3797,33.5241,130600.0
2006-03-22 11:50:00,48.79,48.83,48.63,48.67,77400.0,33.5309,33.5584,33.421,33.4485,77400.0
2006-03-22 12:00:00,48.65,48.77,48.62,48.63,94500.0,33.4347,33.5172,33.4141,33.421,94500.0
2006-03-22 12:10:00,48.65,48.73,48.61,48.61,36500.0,33.4347,33.4897,33.4072,33.4072,36500.0
2006-03-22 12:20:00,48.64,48.65,48.51,48.61,48800.0,33.4278,33.4347,33.3385,33.4072,48800.0
2006-03-22 12:30:00,48.6,48.67,48.57,48.65,56100.0,33.4004,33.4485,33.3797,33.4347,56100.0
2006-03-22 12:40:00,48.63,48.64,48.57,48.62,27700.0,33.421,33.4278,33.3797,33.4141,27700.0
2006-03-22 12:50:00,48.62,48.67,48.62,48.65,27800.0,33.4141,33.4485,33.4141,33.4347,27800.0
2006-03-22 13:00:00,48.64,48.67,48.58,48.59,53300.0,33.4278,33.4485,33.3866,33.3935,53300.0
2006-03-22 13:10:00,48.6,48.86,48.59,48.81,118200.0,33.4004,33.579,33.3935,33.5447,118200.0
2006-03-22 13:20:00,48.81,48.93,48.8,48.84,164600.0,33.5447,33.6271,33.5378,33.5653,164600.0
2006-03-22 13:30:00,48.82,48.82,48.74,48.74,52000.0,33.5515,33.5515,33.4966,33.4966,52000.0
2006-03-22 13:40:00,48.74,48.79,48.72,48.79,118500.0,33.4966,33.5309,33.4828,33.5309,118500.0
2006-03-22 13:50:00,48.79,48.81,48.73,48.76,30100.0,33.5309,33.5447,33.4897,33.5103,30100.0
2006-03-22 14:00:00,48.75,48.78,48.64,48.64,30000.0,33.5034,33.5241,33.4278,33.4278,30000.0
2006-03-22 14:10:00,48.65,48.65,48.34,48.35,123500.0,33.4347,33.4347,33.2217,33.2285,123500.0
2006-03-22 14:20:00,48.35,48.36,48.18,48.18,218200.0,33.2285,33.2354,33.1117,33.1117,218200.0
2006-03-22 14:30:00,48.19,48.27,48.12,48.19,178500.0,33.1186,33.1736,33.0705,33.1186,178500.0
2006-03-22 14:40:00,48.2,48.31,48.2,48.21,83800.0,33.1255,33.201,33.1255,33.1323,83800.0
2006-03-22 14:50:00,48.2,48.32,48.19,48.28,49500.0,33.1255,33.2079,33.1186,33.1804,49500.0
2006-03-22 15:00:00,48.26,48.27,48.18,48.19,50100.0,33.1667,33.1736,33.1117,33.1186,50100.0
2006-03-22 15:10:00,48.19,48.22,48.12,48.16,36600.0,33.1186,33.1392,33.0705,33.098,36600.0
2006-03-22 15:20:00,48.15,48.17,48.12,48.13,40600.0,33.0911,33.1048,33.0705,33.0773,40600.0
2006-03-22 15:30:00,48.13,48.25,48.11,48.21,92100.0,33.0773,33.1598,33.0636,33.1323,92100.0
2006-03-22 15:40:00,48.2,48.26,48.18,48.2,90900.0,33.1255,33.1667,33.1117,33.1255,90900.0
2006-03-22 15:50:00,48.19,48.25,48.1,48.12,132800.0,33.1186,33.1598,33.0567,33.0705,132800.0
2006-03-23 09:30:00,48.11,48.36,47.75,48.18,380100.0,33.0636,33.2354,32.8162,33.1117,380100.0
2006-03-23 09:40:00,48.18,48.48,48.18,48.29,221600.0,33.1117,33.3179,33.1117,33.1873,221600.0
2006-03-23 09:50:00,48.33,48.45,48.21,48.31,157800.0,33.2148,33.2973,33.1323,33.201,157800.0
2006-03-23 10:00:00,48.31,48.35,47.9,48.01,212800.0,33.201,33.2285,32.9193,32.9949,212800.0
2006-03-23 10:10:00,48.01,48.02,47.8,47.87,135900.0,32.9949,33.0017,32.8506,32.8987,135900.0
2006-03-23 10:20:00,47.88,48.06,47.71,47.95,181500.0,32.9055,33.0292,32.7887,32.9536,181500.0
2006-03-23 10:30:00,47.97,48.32,47.95,47.99,181400.0,32.9674,33.2079,32.9536,32.9811,181400.0
2006-03-23 10:40:00,48.0,48.45,47.89,48.42,150900.0,32.988,33.2973,32.9124,33.2766,150900.0
2006-03-23 10:50:00,48.4,48.53,48.28,48.47,154800.0,33.2629,33.3522,33.1804,33.311,154800.0
2006-03-23 11:00:00,48.47,48.55,48.25,48.46,149600.0,33.311,33.366,33.1598,33.3041,149600.0
2006-03-23 11:10:00,48.46,48.54,48.16,48.54,162400.0,33.3041,33.3591,33.098,33.3591,162400.0
2006-03-23 11:20:00,48.54,48.59,48.29,48.37,100100.0,33.3591,33.3935,33.1873,33.2423,100100.0
2006-03-23 11:30:00,48.34,48.77,48.28,48.73,176100.0,33.2217,33.5172,33.1804,33.4897,176100.0
2006-03-23 11:40:00,48.71,48.8,48.5,48.76,168400.0,33.4759,33.5378,33.3316,33.5103,168400.0
2006-03-23 11:50:00,48.74,49.0,48.74,48.91,177000.0,33.4966,33.6753,33.4966,33.6134,177000.0
2006-03-23 12:00:00,48.91,48.93,48.78,48.87,69800.0,33.6134,33.6271,33.5241,33.5859,69800.0
2006-03-23 12:10:00,48.85,48.98,48.84,48.9,71400.0,33.5722,33.6615,33.5653,33.6065,71400.0
2006-03-23 12:20:00,48.9,48.98,48.86,48.91,81400.0,33.6065,33.6615,33.579,33.6134,81400.0
2006-03-23 12:30:00,48.91,49.1,48.9,49.02,186300.0,33.6134,33.744,33.6065,33.689,186300.0
2006-03-23 12:40:00,49.02,49.03,48.91,48.97,103400.0,33.689,33.6959,33.6134,33.6546,103400.0
2006-03-23 12:50:00,48.97,48.98,48.85,48.92,60100.0,33.6546,33.6615,33.5722,33.6203,60100.0
2006-03-23 13:00:00,48.92,48.95,48.84,48.89,48700.0,33.6203,33.6409,33.5653,33.5997,48700.0
2006-03-23 13:10:00,48.88,48.94,48.76,48.89,71400.0,33.5928,33.634,33.5103,33.5997,71400.0
2006-03-23 13:20:00,48.9,48.93,48.8,48.86,51400.0,33.6065,33.6271,33.5378,33.579,51400.0
2006-03-23 13:30:00,48.85,48.88,48.78,48.79,38900.0,33.5722,33.5928,33.5241,33.5309,38900.0
2006-03-23 13:40:00,48.8,48.89,48.76,48.86,50000.0,33.5378,33.5997,33.5103,33.579,50000.0
2006-03-23 13:50:00,48.87,48.92,48.82,48.89,50800.0,33.5859,33.6203,33.5515,33.5997,50800.0
2006-03-23 14:00:00,48.87,48.98,48.82,48.9,105800.0,33.5859,33.6615,33.5515,33.6065,105800.0
2006-03-23 14:10:00,48.89,48.98,48.84,48.97,91100.0,33.5997,33.6615,33.5653,33.6546,91100.0
2006-03-23 14:20:00,48.97,49.08,48.96,49.02,113900.0,33.6546,33.7302,33.6478,33.689,113900.0
2006-03-23 14:30:00,49.03,49.15,48.97,49.11,97300.0,33.6959,33.7783,33.6546,33.7508,97300.0
2006-03-23 14:40:00,49.11,49.3,49.11,49.24,119000.0,33.7508,33.8814,33.7508,33.8402,119000.0
2006-03-23 14:50:00,49.24,49.25,49.14,49.17,122700.0,33.8402,33.8471,33.7715,33.7921,122700.0
2006-03-23 15:00:00,49.16,49.16,49.03,49.11,122900.0,33.7852,33.7852,33.6959,33.7508,122900.0
2006-03-23 15:10:00,49.11,49.21,49.11,49.17,116400.0,33.7508,33.8196,33.7508,33.7921,116400.0
2006-03-23 15:20:00,49.17,49.28,49.16,49.16,97000.0,33.7921,33.8677,33.7852,33.7852,97000.0
2006-03-23 15:30:00,49.16,49.17,49.11,49.14,141500.0,33.7852,33.7921,33.7508,33.7715,141500.0
2006-03-23 15:40:00,49.14,49.17,49.1,49.14,221900.0,33.7715,33.7921,33.744,33.7715,221900.0
2006-03-23 15:50:00,49.15,49.26,49.14,49.25,302200.0,33.7783,33.8539,33.7715,33.8471,302200.0
2006-03-24 09:30:00,49.5,49.6,49.28,49.38,485800.0,34.0189,34.0876,33.8677,33.9364,485800.0
2006-03-24 09:40:00,49.38,49.49,49.26,49.44,227700.0,33.9364,34.012,33.8539,33.9776,227700.0
2006-03-24 09:50:00,49.45,49.65,49.38,49.53,231400.0,33.9845,34.122,33.9364,34.0395,231400.0
2006-03-24 10:00:00,49.53,50.03,49.53,49.91,343800.0,34.0395,34.3831,34.0395,34.3006,343800.0
2006-03-24 10:10:00,49.94,50.21,49.84,49.99,277100.0,34.3213,34.5068,34.2525,34.3556,277100.0
2006-03-24 10:20:00,49.99,50.66,49.99,50.64,454300.0,34.3556,34.8161,34.3556,34.8023,454300.0
2006-03-24 10:30:00,50.65,50.67,50.43,50.57,446600.0,34.8092,34.823,34.658,34.7542,446600.0
2006-03-24 10:40:00,50.57,50.82,50.46,50.47,451100.0,34.7542,34.926,34.6786,34.6855,451100.0
2006-03-24 10:50:00,50.48,50.54,50.26,50.35,217700.0,34.6924,34.7336,34.5412,34.603,217700.0
2006-03-24 11:00:00,50.35,50.36,50.13,50.19,265900.0,34.603,34.6099,34.4518,34.4931,265900.0
2006-03-24 11:10:00,50.2,50.23,50.07,50.19,213200.0,34.5,34.5206,34.4106,34.4931,213200.0
2006-03-24 11:20:00,50.18,50.28,50.01,50.04,137800.0,34.4862,34.5549,34.3694,34.39,137800.0
2006-03-24 11:30:00,50.05,50.13,49.94,49.95,300000.0,34.3969,34.4518,34.3213,34.3281,300000.0
2006-03-24 11:40:00,49.99,50.05,49.91,50.05,236100.0,34.3556,34.3969,34.3006,34.3969,236100.0
2006-03-24 11:50:00,50.05,50.12,50.0,50.05,277800.0,34.3969,34.445,34.3625,34.3969,277800.0
2006-03-24 12:00:00,50.03,50.07,49.91,49.95,260700.0,34.3831,34.4106,34.3006,34.3281,260700.0
2006-03-24 12:10:00,49.95,50.09,49.92,49.92,84100.0,34.3281,34.4244,34.3075,34.3075,84100.0
2006-03-24 12:20:00,49.92,49.96,49.82,49.94,159400.0,34.3075,34.335,34.2388,34.3213,159400.0
2006-03-24 12:30:00,49.93,50.0,49.82,49.83,92900.0,34.3144,34.3625,34.2388,34.2457,92900.0
2006-03-24 12:40:00,49.83,49.84,49.68,49.83,134700.0,34.2457,34.2525,34.1426,34.2457,134700.0
2006-03-24 12:50:00,49.83,49.9,49.77,49.87,111600.0,34.2457,34.2938,34.2044,34.2732,111600.0
2006-03-24 13:00:00,49.86,49.87,49.62,49.7,133600.0,34.2663,34.2732,34.1013,34.1563,133600.0
2006-03-24 13:10:00,49.68,49.8,49.66,49.76,106600.0,34.1426,34.2251,34.1288,34.1976,106600.0
2006-03-24 13:20:00,49.76,49.76,49.55,49.59,95900.0,34.1976,34.1976,34.0532,34.0807,95900.0
2006-03-24 13:30:00,49.59,49.71,49.58,49.65,103100.0,34.0807,34.1632,34.0739,34.122,103100.0
2006-03-24 13:40:00,49.65,49.75,49.63,49.74,87300.0,34.122,34.1907,34.1082,34.1838,87300.0
2006-03-24 13:50:00,49.72,49.75,49.65,49.71,80200.0,34.1701,34.1907,34.122,34.1632,80200.0
2006-03-24 14:00:00,49.7,49.72,49.6,49.64,71800.0,34.1563,34.1701,34.0876,34.1151,71800.0
2006-03-24 14:10:00,49.63,49.87,49.61,49.85,117400.0,34.1082,34.2732,34.0945,34.2594,117400.0
2006-03-24 14:20:00,49.82,49.84,49.74,49.78,96400.0,34.2388,34.2525,34.1838,34.2113,96400.0
2006-03-24 14:30:00,49.78,49.82,49.71,49.77,67900.0,34.2113,34.2388,34.1632,34.2044,67900.0
2006-03-24 14:40:00,49.77,49.8,49.69,49.72,113800.0,34.2044,34.2251,34.1495,34.1701,113800.0
2006-03-24 14:50:00,49.71,49.79,49.67,49.67,92500.0,34.1632,34.2182,34.1357,34.1357,92500.0
2006-03-24 15:00:00,49.69,49.75,49.63,49.74,144300.0,34.1495,34.1907,34.1082,34.1838,144300.0
2006-03-24 15:10:00,49.73,49.77,49.68,49.7,88700.0,34.1769,34.2044,34.1426,34.1563,88700.0
2006-03-24 15:20:00,49.71,49.71,49.51,49.56,213500.0,34.1632,34.1632,34.0257,34.0601,213500.0
2006-03-24 15:30:00,49.57,49.6,49.51,49.54,131600.0,34.067,34.0876,34.0257,34.0464,131600.0
2006-03-24 15:40:00,49.54,49.6,49.4,49.44,295300.0,34.0464,34.0876,33.9502,33.9776,295300.0
2006-03-24 15:50:00,49.44,49.5,49.37,49.49,441200.0,33.9776,34.0189,33.9295,34.012,441200.0
2006-03-27 09:30:00,50.0,50.17,49.89,50.15,509100.0,34.3625,34.4793,34.2869,34.4656,509100.0
2006-03-27 09:40:00,50.16,50.36,50.16,50.24,564200.0,34.4725,34.6099,34.4725,34.5274,564200.0
2006-03-27 09:50:00,50.23,50.39,50.11,50.37,366200.0,34.5206,34.6305,34.4381,34.6168,366200.0
2006-03-27 10:00:00,50.35,50.59,50.31,50.56,498000.0,34.603,34.768,34.5755,34.7474,498000.0
2006-03-27 10:10:00,50.56,51.11,50.55,51.03,638400.0,34.7474,35.1253,34.7405,35.0704,638400.0
2006-03-27 10:20:00,51.03,51.49,50.92,51.27,558000.0,35.0704,35.3865,34.9948,35.2353,558000.0
2006-03-27 10:30:00,51.3,51.38,51.05,51.3,368700.0,35.2559,35.3109,35.0841,35.2559,368700.0
2006-03-27 10:40:00,51.31,51.37,51.18,51.21,256200.0,35.2628,35.304,35.1735,35.1941,256200.0
2006-03-27 10:50:00,51.21,51.23,50.93,50.93,348800.0,35.1941,35.2078,35.0016,35.0016,348800.0
2006-03-27 11:00:00,50.93,50.98,50.6,50.71,312500.0,35.0016,35.036,34.7749,34.8504,312500.0
2006-03-27 11:10:00,50.72,51.07,50.64,50.98,190300.0,34.8573,35.0979,34.8023,35.036,190300.0
2006-03-27 11:20:00,50.95,50.97,50.71,50.72,151400.0,35.0154,35.0291,34.8504,34.8573,151400.0
2006-03-27 11:30:00,50.72,50.77,50.6,50.73,149700.0,34.8573,34.8917,34.7749,34.8642,149700.0
2006-03-27 11:40:00,50.71,50.92,50.63,50.91,103100.0,34.8504,34.9948,34.7955,34.9879,103100.0
2006-03-27 11:50:00,50.91,50.98,50.78,50.84,97000.0,34.9879,35.036,34.8986,34.9398,97000.0
2006-03-27 12:00:00,50.84,50.94,50.76,50.91,81300.0,34.9398,35.0085,34.8848,34.9879,81300.0
2006-03-27 12:10:00,50.91,51.12,50.85,50.96,183400.0,34.9879,35.1322,34.9467,35.0223,183400.0
2006-03-27 12:20:00,50.95,50.98,50.74,50.75,144500.0,35.0154,35.036,34.8711,34.8779,144500.0
2006-03-27 12:30:00,50.74,50.84,50.67,50.84,103300.0,34.8711,34.9398,34.823,34.9398,103300.0
2006-03-27 12:40:00,50.84,50.95,50.66,50.68,144900.0,34.9398,35.0154,34.8161,34.8298,144900.0
2006-03-27 12:50:00,50.68,50.75,50.67,50.72,86500.0,34.8298,34.8779,34.823,34.8573,86500.0
2006-03-27 13:00:00,50.72,50.85,50.7,50.83,103500.0,34.8573,34.9467,34.8436,34.9329,103500.0
2006-03-27 13:10:00,50.83,50.94,50.77,50.8,123700.0,34.9329,35.0085,34.8917,34.9123,123700.0
2006-03-27 13:20:00,50.82,50.91,50.73,50.91,112800.0,34.926,34.9879,34.8642,34.9879,112800.0
2006-03-27 13:30:00,50.91,51.06,50.81,50.91,251200.0,34.9879,35.091,34.9192,34.9879,251200.0
2006-03-27 13:40:00,50.93,50.99,50.89,50.96,140700.0,35.0016,35.0429,34.9742,35.0223,140700.0
2006-03-27 13:50:00,50.96,50.99,50.73,50.76,157000.0,35.0223,35.0429,34.8642,34.8848,157000.0
2006-03-27 14:00:00,50.76,50.77,50.64,50.65,127200.0,34.8848,34.8917,34.8023,34.8092,127200.0
2006-03-27 14:10:00,50.65,50.7,50.62,50.67,99100.0,34.8092,34.8436,34.7886,34.823,99100.0
2006-03-27 14:20:00,50.68,50.68,50.62,50.63,163800.0,34.8298,34.8298,34.7886,34.7955,163800.0
2006-03-27 14:30:00,50.62,50.68,50.59,50.61,156500.0,34.7886,34.8298,34.768,34.7817,156500.0
2006-03-27 14:40:00,50.62,50.7,50.59,50.68,131400.0,34.7886,34.8436,34.768,34.8298,131400.0
2006-03-27 14:50:00,50.68,50.8,50.6,50.6,170400.0,34.8298,34.9123,34.7749,34.7749,170400.0
2006-03-27 15:00:00,50.6,50.68,50.59,50.62,167700.0,34.7749,34.8298,34.768,34.7886,167700.0
2006-03-27 15:10:00,50.62,50.63,50.5,50.52,156400.0,34.7886,34.7955,34.7061,34.7199,156400.0
2006-03-27 15:20:00,50.51,50.62,50.49,50.54,304300.0,34.713,34.7886,34.6993,34.7336,304300.0
2006-03-27 15:30:00,50.55,50.71,50.52,50.63,244400.0,34.7405,34.8504,34.7199,34.7955,244400.0
2006-03-27 15:40:00,50.62,50.69,50.57,50.57,258700.0,34.7886,34.8367,34.7542,34.7542,258700.0
2006-03-27 15:50:00,50.58,50.59,50.49,50.55,372900.0,34.7611,34.768,34.6993,34.7405,372900.0
2006-03-28 09:30:00,51.17,51.25,50.76,50.87,505100.0,35.1666,35.2216,34.8848,34.9604,505100.0
2006-03-28 09:40:00,50.86,50.95,50.7,50.72,260600.0,34.9535,35.0154,34.8436,34.8573,260600.0
2006-03-28 09:50:00,50.72,50.77,50.26,50.37,1056400.0,34.8573,34.8917,34.5412,34.6168,1056400.0
2006-03-28 10:00:00,50.35,50.85,50.25,50.47,289300.0,34.603,34.9467,34.5343,34.6855,289300.0
2006-03-28 10:10:00,50.48,50.73,50.43,50.58,239500.0,34.6924,34.8642,34.658,34.7611,239500.0
2006-03-28 10:20:00,50.59,50.75,50.48,50.68,161000.0,34.768,34.8779,34.6924,34.8298,161000.0
2006-03-28 10:30:00,50.67,50.85,50.63,50.8,180300.0,34.823,34.9467,34.7955,34.9123,180300.0
2006-03-28 10:40:00,50.78,51.07,50.77,51.03,205300.0,34.8986,35.0979,34.8917,35.0704,205300.0
2006-03-28 10:50:00,51.03,51.13,50.95,50.96,174800.0,35.0704,35.1391,35.0154,35.0223,174800.0
2006-03-28 11:00:00,50.96,51.13,50.92,50.99,192500.0,35.0223,35.1391,34.9948,35.0429,192500.0
2006-03-28 11:10:00,50.99,51.1,50.86,51.06,95700.0,35.0429,35.1185,34.9535,35.091,95700.0
2006-03-28 11:20:00,51.07,51.2,51.0,51.11,130200.0,35.0979,35.1872,35.0498,35.1253,130200.0
2006-03-28 11:30:00,51.11,51.16,51.05,51.15,126900.0,35.1253,35.1597,35.0841,35.1528,126900.0
2006-03-28 11:40:00,51.15,51.21,51.02,51.02,90100.0,35.1528,35.1941,35.0635,35.0635,90100.0
2006-03-28 11:50:00,51.02,51.08,51.01,51.04,51500.0,35.0635,35.1047,35.0566,35.0772,51500.0
2006-03-28 12:00:00,51.04,51.12,50.99,51.08,71700.0,35.0772,35.1322,35.0429,35.1047,71700.0
2006-03-28 12:10:00,51.05,51.21,51.03,51.19,61900.0,35.0841,35.1941,35.0704,35.1803,61900.0
2006-03-28 12:20:00,51.18,51.23,51.09,51.09,87800.0,35.1735,35.2078,35.1116,35.1116,87800.0
2006-03-28 12:30:00,51.09,51.2,51.0,51.04,140200.0,35.1116,35.1872,35.0498,35.0772,140200.0
2006-03-28 12:40:00,51.04,51.2,50.95,50.96,155600.0,35.0772,35.1872,35.0154,35.0223,155600.0
2006-03-28 12:50:00,50.93,51.09,50.93,51.09,137600.0,35.0016,35.1116,35.0016,35.1116,137600.0
2006-03-28 13:00:00,51.08,51.12,50.94,50.97,81400.0,35.1047,35.1322,35.0085,35.0291,81400.0
2006-03-28 13:10:00,50.97,51.02,50.85,50.9,98200.0,35.0291,35.0635,34.9467,34.981,98200.0
2006-03-28 13:20:00,50.9,51.03,50.8,50.92,157000.0,34.981,35.0704,34.9123,34.9948,157000.0
2006-03-28 13:30:00,50.92,50.93,50.81,50.86,60000.0,34.9948,35.0016,34.9192,34.9535,60000.0
2006-03-28 13:40:00,50.85,50.97,50.84,50.93,47600.0,34.9467,35.0291,34.9398,35.0016,47600.0
2006-03-28 13:50:00,50.93,50.97,50.87,50.88,62000.0,35.0016,35.0291,34.9604,34.9673,62000.0
2006-03-28 14:00:00,50.87,50.97,50.86,50.92,55200.0,34.9604,35.0291,34.9535,34.9948,55200.0
2006-03-28 14:10:00,50.92,50.96,50.58,50.59,135200.0,34.9948,35.0223,34.7611,34.768,135200.0
2006-03-28 14:20:00,50.58,50.65,50.15,50.3,304500.0,34.7611,34.8092,34.4656,34.5687,304500.0
2006-03-28 14:30:00,50.31,50.34,50.1,50.17,297700.0,34.5755,34.5962,34.4312,34.4793,297700.0
2006-03-28 14:40:00,50.18,50.32,50.16,50.28,163500.0,34.4862,34.5824,34.4725,34.5549,163500.0
2006-03-28 14:50:00,50.24,50.28,50.12,50.13,161600.0,34.5274,34.5549,34.445,34.4518,161600.0
2006-03-28 15:00:00,50.16,50.17,49.91,50.06,215300.0,34.4725,34.4793,34.3006,34.4037,215300.0
2006-03-28 15:10:00,50.05,50.09,49.91,49.95,140300.0,34.3969,34.4244,34.3006,34.3281,140300.0
2006-03-28 15:20:00,49.95,49.99,49.87,49.92,130500.0,34.3281,34.3556,34.2732,34.3075,130500.0
2006-03-28 15:30:00,49.92,50.14,49.91,50.12,145100.0,34.3075,34.4587,34.3006,34.445,145100.0
2006-03-28 15:40:00,50.12,50.14,49.91,49.98,177500.0,34.445,34.4587,34.3006,34.3488,177500.0
2006-03-28 15:50:00,49.97,50.05,49.95,49.99,250000.0,34.3419,34.3969,34.3281,34.3556,250000.0
2006-03-29 09:30:00,50.15,50.48,50.15,50.35,296400.0,34.4656,34.6924,34.4656,34.603,296400.0
2006-03-29 09:40:00,50.35,50.74,50.32,50.52,222300.0,34.603,34.8711,34.5824,34.7199,222300.0
2006-03-29 09:50:00,50.5,50.56,50.2,50.22,205400.0,34.7061,34.7474,34.5,34.5137,205400.0
2006-03-29 10:00:00,50.2,50.33,50.08,50.28,135000.0,34.5,34.5893,34.4175,34.5549,135000.0
2006-03-29 10:10:00,50.26,50.26,50.06,50.17,107300.0,34.5412,34.5412,34.4037,34.4793,107300.0
2006-03-29 10:20:00,50.13,50.37,50.11,50.26,87800.0,34.4518,34.6168,34.4381,34.5412,87800.0
2006-03-29 10:30:00,50.26,50.35,50.2,50.33,98200.0,34.5412,34.603,34.5,34.5893,98200.0
2006-03-29 10:40:00,50.33,50.42,50.25,50.34,176000.0,34.5893,34.6511,34.5343,34.5962,176000.0
2006-03-29 10:50:00,50.33,50.41,50.31,50.41,74800.0,34.5893,34.6443,34.5755,34.6443,74800.0
2006-03-29 11:00:00,50.4,50.65,50.28,50.64,110100.0,34.6374,34.8092,34.5549,34.8023,110100.0
2006-03-29 11:10:00,50.68,50.82,50.63,50.77,209500.0,34.8298,34.926,34.7955,34.8917,209500.0
2006-03-29 11:20:00,50.77,50.81,50.7,50.74,71100.0,34.8917,34.9192,34.8436,34.8711,71100.0
2006-03-29 11:30:00,50.74,51.06,50.73,51.04,140600.0,34.8711,35.091,34.8642,35.0772,140600.0
2006-03-29 11:40:00,51.04,51.12,50.85,50.99,129900.0,35.0772,35.1322,34.9467,35.0429,129900.0
2006-03-29 11:50:00,50.99,51.11,50.97,51.02,144300.0,35.0429,35.1253,35.0291,35.0635,144300.0
2006-03-29 12:00:00,51.01,51.04,50.92,51.02,188500.0,35.0566,35.0772,34.9948,35.0635,188500.0
2006-03-29 12:10:00,51.02,51.08,50.97,51.06,117800.0,35.0635,35.1047,35.0291,35.091,117800.0
2006-03-29 12:20:00,51.06,51.15,51.02,51.07,106200.0,35.091,35.1528,35.0635,35.0979,106200.0
2006-03-29 12:30:00,51.07,51.07,50.87,50.93,81700.0,35.0979,35.0979,34.9604,35.0016,81700.0
2006-03-29 12:40:00,50.92,51.1,50.88,51.07,88100.0,34.9948,35.1185,34.9673,35.0979,88100.0
2006-03-29 12:50:00,51.04,51.13,51.01,51.07,107400.0,35.0772,35.1391,35.0566,35.0979,107400.0
2006-03-29 13:00:00,51.06,51.22,51.01,51.2,113900.0,35.091,35.2009,35.0566,35.1872,113900.0
2006-03-29 13:10:00,51.2,51.32,51.2,51.27,157500.0,35.1872,35.2697,35.1872,35.2353,157500.0
2006-03-29 13:20:00,51.25,51.35,51.09,51.09,139100.0,35.2216,35.2903,35.1116,35.1116,139100.0
2006-03-29 13:30:00,51.09,51.3,51.06,51.18,180800.0,35.1116,35.2559,35.091,35.1735,180800.0
2006-03-29 13:40:00,51.19,51.21,51.13,51.16,31600.0,35.1803,35.1941,35.1391,35.1597,31600.0
2006-03-29 13:50:00,51.16,51.42,51.16,51.33,77400.0,35.1597,35.3384,35.1597,35.2765,77400.0
2006-03-29 14:00:00,51.34,51.42,51.33,51.37,113900.0,35.2834,35.3384,35.2765,35.304,113900.0
2006-03-29 14:10:00,51.38,51.41,51.32,51.34,44700.0,35.3109,35.3315,35.2697,35.2834,44700.0
2006-03-29 14:20:00,51.32,51.33,51.16,51.17,96100.0,35.2697,35.2765,35.1597,35.1666,96100.0
2006-03-29 14:30:00,51.18,51.26,51.18,51.21,65500.0,35.1735,35.2284,35.1735,35.1941,65500.0
2006-03-29 14:40:00,51.21,51.31,51.15,51.19,93400.0,35.1941,35.2628,35.1528,35.1803,93400.0
2006-03-29 14:50:00,51.19,51.33,51.19,51.29,61400.0,35.1803,35.2765,35.1803,35.2491,61400.0
2006-03-29 15:00:00,51.3,51.32,51.16,51.26,115600.0,35.2559,35.2697,35.1597,35.2284,115600.0
2006-03-29 15:10:00,51.26,51.31,51.17,51.26,79400.0,35.2284,35.2628,35.1666,35.2284,79400.0
2006-03-29 15:20:00,51.26,51.44,51.25,51.44,138500.0,35.2284,35.3521,35.2216,35.3521,138500.0
2006-03-29 15:30:00,51.44,51.45,51.36,51.42,171100.0,35.3521,35.359,35.2972,35.3384,171100.0
2006-03-29 15:40:00,51.42,51.44,51.31,51.43,232400.0,35.3384,35.3521,35.2628,35.3453,232400.0
2006-03-29 15:50:00,51.43,51.48,51.37,51.47,369700.0,35.3453,35.3796,35.304,35.3728,369700.0
2006-03-30 09:30:00,52.72,54.15,52.72,53.3,72900.0,36.2318,37.2146,36.2318,36.6304,72900.0
2006-03-30 09:40:00,53.3,53.93,53.3,53.46,1312400.0,36.6304,37.0634,36.6304,36.7404,1312400.0
2006-03-30 09:50:00,53.46,53.73,53.39,53.54,767100.0,36.7404,36.9259,36.6923,36.7954,767100.0
2006-03-30 10:00:00,53.54,54.07,53.5,53.95,719700.0,36.7954,37.1596,36.7679,37.0771,719700.0
2006-03-30 10:10:00,53.95,54.25,53.73,53.81,477200.0,37.0771,37.2833,36.9259,36.9809,477200.0
2006-03-30 10:20:00,53.81,53.87,53.26,53.41,537500.0,36.9809,37.0222,36.6029,36.706,537500.0
2006-03-30 10:30:00,53.42,53.69,53.42,53.52,284800.0,36.7129,36.8985,36.7129,36.7816,284800.0
2006-03-30 10:40:00,53.53,53.67,53.36,53.37,356600.0,36.7885,36.8847,36.6717,36.6785,356600.0
2006-03-30 10:50:00,53.36,53.47,52.91,53.02,488900.0,36.6717,36.7473,36.3624,36.438,488900.0
2006-03-30 11:00:00,53.02,53.34,52.83,53.15,289200.0,36.438,36.6579,36.3074,36.5273,289200.0
2006-03-30 11:10:00,53.15,53.23,52.84,53.23,231600.0,36.5273,36.5823,36.3143,36.5823,231600.0
2006-03-30 11:20:00,53.18,53.4,53.13,53.34,234600.0,36.548,36.6992,36.5136,36.6579,234600.0
2006-03-30 11:30:00,53.35,53.35,53.1,53.17,160600.0,36.6648,36.6648,36.493,36.5411,160600.0
2006-03-30 11:40:00,53.18,53.38,53.18,53.32,156800.0,36.548,36.6854,36.548,36.6442,156800.0
2006-03-30 11:50:00,53.31,53.34,53.14,53.18,142100.0,36.6373,36.6579,36.5205,36.548,142100.0
2006-03-30 12:00:00,53.18,53.26,53.1,53.14,82800.0,36.548,36.6029,36.493,36.5205,82800.0
2006-03-30 12:10:00,53.15,53.24,53.1,53.24,140600.0,36.5273,36.5892,36.493,36.5892,140600.0
2006-03-30 12:20:00,53.25,53.25,53.06,53.15,111300.0,36.5961,36.5961,36.4655,36.5273,111300.0
2006-03-30 12:30:00,53.15,53.28,53.11,53.2,116300.0,36.5273,36.6167,36.4998,36.5617,116300.0
2006-03-30 12:40:00,53.2,53.24,53.1,53.11,127100.0,36.5617,36.5892,36.493,36.4998,127100.0
2006-03-30 12:50:00,53.11,53.33,53.05,53.28,144900.0,36.4998,36.651,36.4586,36.6167,144900.0
2006-03-30 13:00:00,53.28,53.31,53.15,53.25,107000.0,36.6167,36.6373,36.5273,36.5961,107000.0
2006-03-30 13:10:00,53.26,53.28,53.09,53.25,124700.0,36.6029,36.6167,36.4861,36.5961,124700.0
2006-03-30 13:20:00,53.25,53.41,53.21,53.37,202200.0,36.5961,36.706,36.5686,36.6785,202200.0
2006-03-30 13:30:00,53.37,53.37,53.15,53.25,118800.0,36.6785,36.6785,36.5273,36.5961,118800.0
2006-03-30 13:40:00,53.26,53.3,53.14,53.17,99400.0,36.6029,36.6304,36.5205,36.5411,99400.0
2006-03-30 13:50:00,53.17,53.22,53.15,53.16,73200.0,36.5411,36.5754,36.5273,36.5342,73200.0
2006-03-30 14:00:00,53.15,53.21,53.08,53.08,117100.0,36.5273,36.5686,36.4792,36.4792,117100.0
2006-03-30 14:10:00,53.07,53.1,52.9,53.03,157400.0,36.4724,36.493,36.3555,36.4449,157400.0
2006-03-30 14:20:00,53.04,53.08,52.92,53.06,147400.0,36.4517,36.4792,36.3693,36.4655,147400.0
2006-03-30 14:30:00,53.07,53.08,52.92,52.96,86700.0,36.4724,36.4792,36.3693,36.3968,86700.0
2006-03-30 14:40:00,52.94,52.94,52.75,52.84,142000.0,36.383,36.383,36.2524,36.3143,142000.0
2006-03-30 14:50:00,52.82,52.88,52.74,52.83,105100.0,36.3005,36.3418,36.2456,36.3074,105100.0
2006-03-30 15:00:00,52.83,52.93,52.78,52.9,138400.0,36.3074,36.3761,36.2731,36.3555,138400.0
2006-03-30 15:10:00,52.91,52.95,52.87,52.87,108200.0,36.3624,36.3899,36.3349,36.3349,108200.0
2006-03-30 15:20:00,52.87,53.16,52.86,53.16,250900.0,36.3349,36.5342,36.328,36.5342,250900.0
2006-03-30 15:30:00,53.17,53.38,53.11,53.36,249400.0,36.5411,36.6854,36.4998,36.6717,249400.0
2006-03-30 15:40:00,53.35,53.36,53.16,53.18,289200.0,36.6648,36.6717,36.5342,36.548,289200.0
2006-03-30 15:50:00,53.18,53.19,52.92,52.95,445800.0,36.548,36.5548,36.3693,36.3899,445800.0
2006-03-31 09:30:00,52.5,52.95,52.15,52.2,447300.0,36.0806,36.3899,35.8401,35.8745,447300.0
2006-03-31 09:40:00,52.25,52.45,52.16,52.17,294900.0,35.9088,36.0463,35.847,35.8538,294900.0
2006-03-31 09:50:00,52.14,52.23,52.06,52.11,194900.0,35.8332,35.8951,35.7782,35.8126,194900.0
2006-03-31 10:00:00,52.14,52.26,51.99,52.17,239300.0,35.8332,35.9157,35.7301,35.8538,239300.0
2006-03-31 10:10:00,52.15,52.34,52.08,52.16,149600.0,35.8401,35.9707,35.792,35.847,149600.0
2006-03-31 10:20:00,52.14,52.53,52.05,52.38,266900.0,35.8332,36.1012,35.7714,35.9982,266900.0
2006-03-31 10:30:00,52.39,52.68,52.38,52.59,233500.0,36.005,36.2043,35.9982,36.1425,233500.0
2006-03-31 10:40:00,52.57,52.58,52.33,52.49,129800.0,36.1287,36.1356,35.9638,36.0738,129800.0
2006-03-31 10:50:00,52.47,52.55,52.38,52.43,224800.0,36.06,36.115,35.9982,36.0325,224800.0
2006-03-31 11:00:00,52.43,52.47,52.0,52.05,215100.0,36.0325,36.06,35.737,35.7714,215100.0
2006-03-31 11:10:00,52.05,52.22,52.0,52.08,125400.0,35.7714,35.8882,35.737,35.792,125400.0
2006-03-31 11:20:00,52.08,52.19,51.94,51.95,173000.0,35.792,35.8676,35.6958,35.7026,173000.0
2006-03-31 11:30:00,51.94,52.14,51.9,52.11,218200.0,35.6958,35.8332,35.6683,35.8126,218200.0
2006-03-31 11:40:00,52.1,52.11,51.92,52.0,118300.0,35.8057,35.8126,35.682,35.737,118300.0
2006-03-31 11:50:00,52.0,52.14,51.88,52.01,113500.0,35.737,35.8332,35.6545,35.7439,113500.0
2006-03-31 12:00:00,51.98,52.02,51.88,51.88,72400.0,35.7233,35.7507,35.6545,35.6545,72400.0
2006-03-31 12:10:00,51.88,51.95,51.86,51.9,55800.0,35.6545,35.7026,35.6408,35.6683,55800.0
2006-03-31 12:20:00,51.91,52.06,51.86,51.99,100000.0,35.6751,35.7782,35.6408,35.7301,100000.0
2006-03-31 12:30:00,51.99,52.03,51.89,51.93,63800.0,35.7301,35.7576,35.6614,35.6889,63800.0
2006-03-31 12:40:00,51.94,52.08,51.92,52.04,69600.0,35.6958,35.792,35.682,35.7645,69600.0
2006-03-31 12:50:00,52.06,52.26,52.02,52.02,152700.0,35.7782,35.9157,35.7507,35.7507,152700.0
2006-03-31 13:00:00,52.01,52.08,51.93,52.03,115300.0,35.7439,35.792,35.6889,35.7576,115300.0
2006-03-31 13:10:00,52.05,52.08,51.94,51.96,82000.0,35.7714,35.792,35.6958,35.7095,82000.0
2006-03-31 13:20:00,51.95,52.01,51.8,51.8,131500.0,35.7026,35.7439,35.5996,35.5996,131500.0
2006-03-31 13:30:00,51.81,51.81,51.62,51.67,239900.0,35.6064,35.6064,35.4758,35.5102,239900.0
2006-03-31 13:40:00,51.68,51.74,51.61,51.67,125500.0,35.5171,35.5583,35.469,35.5102,125500.0
2006-03-31 13:50:00,51.67,51.78,51.63,51.73,115400.0,35.5102,35.5858,35.4827,35.5514,115400.0
2006-03-31 14:00:00,51.73,51.74,51.62,51.66,65300.0,35.5514,35.5583,35.4758,35.5033,65300.0
2006-03-31 14:10:00,51.64,51.84,51.63,51.82,94500.0,35.4896,35.627,35.4827,35.6133,94500.0
2006-03-31 14:20:00,51.82,51.85,51.65,51.7,131800.0,35.6133,35.6339,35.4965,35.5308,131800.0
2006-03-31 14:30:00,51.69,51.86,51.68,51.84,169900.0,35.524,35.6408,35.5171,35.627,169900.0
2006-03-31 14:40:00,51.85,51.85,51.76,51.79,127300.0,35.6339,35.6339,35.5721,35.5927,127300.0
2006-03-31 14:50:00,51.78,52.18,51.76,52.14,256400.0,35.5858,35.8607,35.5721,35.8332,256400.0
2006-03-31 15:00:00,52.15,52.18,51.92,51.92,101800.0,35.8401,35.8607,35.682,35.682,101800.0
2006-03-31 15:10:00,51.92,52.03,51.91,51.95,105600.0,35.682,35.7576,35.6751,35.7026,105600.0
2006-03-31 15:20:00,51.96,52.16,51.94,52.1,136200.0,35.7095,35.847,35.6958,35.8057,136200.0
2006-03-31 15:30:00,52.1,52.18,52.04,52.13,117600.0,35.8057,35.8607,35.7645,35.8263,117600.0
2006-03-31 15:40:00,52.13,52.13,51.77,51.78,293200.0,35.8263,35.8263,35.5789,35.5858,293200.0
2006-03-31 15:50:00,51.78,51.94,51.77,51.94,383700.0,35.5858,35.6958,35.5789,35.6958,383700.0
2006-04-03 09:30:00,52.31,52.71,52.28,52.35,483400.0,35.95,36.2249,35.9294,35.9775,483400.0
2006-04-03 09:40:00,52.35,52.36,51.89,51.89,407800.0,35.9775,35.9844,35.6614,35.6614,407800.0
2006-04-03 09:50:00,51.89,52.6,51.85,52.5,372000.0,35.6614,36.1494,35.6339,36.0806,372000.0
2006-04-03 10:00:00,52.53,52.61,52.36,52.43,236700.0,36.1012,36.1562,35.9844,36.0325,236700.0
2006-04-03 10:10:00,52.43,52.58,52.35,52.44,149400.0,36.0325,36.1356,35.9775,36.0394,149400.0
2006-04-03 10:20:00,52.44,52.56,52.41,52.42,224500.0,36.0394,36.1219,36.0188,36.0256,224500.0
2006-04-03 10:30:00,52.46,52.66,52.46,52.64,228900.0,36.0531,36.1906,36.0531,36.1768,228900.0
2006-04-03 10:40:00,52.63,52.92,52.61,52.68,187700.0,36.17,36.3693,36.1562,36.2043,187700.0
2006-04-03 10:50:00,52.67,52.84,52.66,52.72,147600.0,36.1975,36.3143,36.1906,36.2318,147600.0
2006-04-03 11:00:00,52.7,52.8,52.55,52.7,151400.0,36.2181,36.2868,36.115,36.2181,151400.0
2006-04-03 11:10:00,52.71,52.85,52.67,52.85,124400.0,36.2249,36.3212,36.1975,36.3212,124400.0
2006-04-03 11:20:00,52.85,52.87,52.71,52.77,76100.0,36.3212,36.3349,36.2249,36.2662,76100.0
2006-04-03 11:30:00,52.76,52.79,52.41,52.47,222600.0,36.2593,36.2799,36.0188,36.06,222600.0
2006-04-03 11:40:00,52.48,52.61,52.45,52.55,135700.0,36.0669,36.1562,36.0463,36.115,135700.0
2006-04-03 11:50:00,52.54,52.63,52.38,52.38,84800.0,36.1081,36.17,35.9982,35.9982,84800.0
2006-04-03 12:00:00,52.38,52.57,52.15,52.18,140400.0,35.9982,36.1287,35.8401,35.8607,140400.0
2006-04-03 12:10:00,52.21,52.27,52.12,52.21,79700.0,35.8813,35.9226,35.8195,35.8813,79700.0
2006-04-03 12:20:00,52.21,52.24,52.11,52.18,78200.0,35.8813,35.9019,35.8126,35.8607,78200.0
2006-04-03 12:30:00,52.18,52.2,52.02,52.13,138400.0,35.8607,35.8745,35.7507,35.8263,138400.0
2006-04-03 12:40:00,52.14,52.16,52.05,52.16,62700.0,35.8332,35.847,35.7714,35.847,62700.0
2006-04-03 12:50:00,52.14,52.18,51.86,52.04,101200.0,35.8332,35.8607,35.6408,35.7645,101200.0
2006-04-03 13:00:00,52.04,52.08,51.9,51.94,82700.0,35.7645,35.792,35.6683,35.6958,82700.0
2006-04-03 13:10:00,51.96,52.0,51.8,51.85,107400.0,35.7095,35.737,35.5996,35.6339,107400.0
2006-04-03 13:20:00,51.84,51.98,51.81,51.93,93600.0,35.627,35.7233,35.6064,35.6889,93600.0
2006-04-03 13:30:00,51.93,52.2,51.93,52.13,142900.0,35.6889,35.8745,35.6889,35.8263,142900.0
2006-04-03 13:40:00,52.16,52.23,51.89,51.9,170300.0,35.847,35.8951,35.6614,35.6683,170300.0
2006-04-03 13:50:00,51.9,52.07,51.86,52.0,48800.0,35.6683,35.7851,35.6408,35.737,48800.0
2006-04-03 14:00:00,52.0,52.04,51.83,51.86,120200.0,35.737,35.7645,35.6202,35.6408,120200.0
2006-04-03 14:10:00,51.85,51.91,51.73,51.76,127900.0,35.6339,35.6751,35.5514,35.5721,127900.0
2006-04-03 14:20:00,51.76,51.8,51.68,51.74,100300.0,35.5721,35.5996,35.5171,35.5583,100300.0
2006-04-03 14:30:00,51.72,51.75,51.63,51.68,112000.0,35.5446,35.5652,35.4827,35.5171,112000.0
2006-04-03 14:40:00,51.68,51.79,51.63,51.73,81400.0,35.5171,35.5927,35.4827,35.5514,81400.0
2006-04-03 14:50:00,51.75,51.76,51.6,51.63,109500.0,35.5652,35.5721,35.4621,35.4827,109500.0
2006-04-03 15:00:00,51.62,51.7,51.6,51.62,68100.0,35.4758,35.5308,35.4621,35.4758,68100.0
2006-04-03 15:10:00,51.65,51.67,51.45,51.46,185400.0,35.4965,35.5102,35.359,35.3659,185400.0
2006-04-03 15:20:00,51.46,51.5,51.36,51.4,273300.0,35.3659,35.3934,35.2972,35.3247,273300.0
2006-04-03 15:30:00,51.4,51.46,51.28,51.4,204600.0,35.3247,35.3659,35.2422,35.3247,204600.0
2006-04-03 15:40:00,51.39,51.41,51.05,51.07,295400.0,35.3178,35.3315,35.0841,35.0979,295400.0
2006-04-03 15:50:00,51.07,51.2,51.02,51.1,396000.0,35.0979,35.1872,35.0635,35.1185,396000.0
2006-04-04 09:30:00,51.09,51.32,51.03,51.17,292100.0,35.1116,35.2697,35.0704,35.1666,292100.0
2006-04-04 09:40:00,51.1,51.69,51.09,51.57,289300.0,35.1185,35.524,35.1116,35.4415,289300.0
2006-04-04 09:50:00,51.57,51.81,51.5,51.65,260200.0,35.4415,35.6064,35.3934,35.4965,260200.0
2006-04-04 10:00:00,51.63,51.84,51.4,51.4,175600.0,35.4827,35.627,35.3247,35.3247,175600.0
2006-04-04 10:10:00,51.42,51.53,51.03,51.06,189900.0,35.3384,35.414,35.0704,35.091,189900.0
2006-04-04 10:20:00,51.06,51.29,51.01,51.25,260300.0,35.091,35.2491,35.0566,35.2216,260300.0
2006-04-04 10:30:00,51.24,51.46,51.16,51.4,179200.0,35.2147,35.3659,35.1597,35.3247,179200.0
2006-04-04 10:40:00,51.42,51.57,51.27,51.39,115500.0,35.3384,35.4415,35.2353,35.3178,115500.0
2006-04-04 10:50:00,51.37,51.38,51.02,51.04,156400.0,35.304,35.3109,35.0635,35.0772,156400.0
2006-04-04 11:00:00,51.02,51.13,50.91,51.01,153200.0,35.0635,35.1391,34.9879,35.0566,153200.0
2006-04-04 11:10:00,51.03,51.05,50.64,50.8,173900.0,35.0704,35.0841,34.8023,34.9123,173900.0
2006-04-04 11:20:00,50.8,50.96,50.67,50.84,129500.0,34.9123,35.0223,34.823,34.9398,129500.0
2006-04-04 11:30:00,50.84,50.9,50.73,50.87,87500.0,34.9398,34.981,34.8642,34.9604,87500.0
2006-04-04 11:40:00,50.87,51.1,50.77,51.03,118400.0,34.9604,35.1185,34.8917,35.0704,118400.0
2006-04-04 11:50:00,51.03,51.09,50.91,51.05,79600.0,35.0704,35.1116,34.9879,35.0841,79600.0
2006-04-04 12:00:00,51.05,51.32,51.04,51.31,154100.0,35.0841,35.2697,35.0772,35.2628,154100.0
2006-04-04 12:10:00,51.3,51.34,51.21,51.34,112700.0,35.2559,35.2834,35.1941,35.2834,112700.0
2006-04-04 12:20:00,51.32,51.46,51.28,51.35,100200.0,35.2697,35.3659,35.2422,35.2903,100200.0
2006-04-04 12:30:00,51.35,51.47,51.28,51.37,75300.0,35.2903,35.3728,35.2422,35.304,75300.0
2006-04-04 12:40:00,51.39,51.41,51.34,51.37,62700.0,35.3178,35.3315,35.2834,35.304,62700.0
2006-04-04 12:50:00,51.37,51.45,51.33,51.35,46600.0,35.304,35.359,35.2765,35.2903,46600.0
2006-04-04 13:00:00,51.36,51.45,51.33,51.4,48400.0,35.2972,35.359,35.2765,35.3247,48400.0
2006-04-04 13:10:00,51.4,51.45,51.34,51.4,65500.0,35.3247,35.359,35.2834,35.3247,65500.0
2006-04-04 13:20:00,51.4,51.4,51.1,51.15,117400.0,35.3247,35.3247,35.1185,35.1528,117400.0
2006-04-04 13:30:00,51.16,51.37,51.16,51.37,84000.0,35.1597,35.304,35.1597,35.304,84000.0
2006-04-04 13:40:00,51.4,51.51,51.38,51.51,111500.0,35.3247,35.4002,35.3109,35.4002,111500.0
2006-04-04 13:50:00,51.51,51.67,51.47,51.58,71500.0,35.4002,35.5102,35.3728,35.4484,71500.0
2006-04-04 14:00:00,51.58,51.6,51.43,51.45,46300.0,35.4484,35.4621,35.3453,35.359,46300.0
2006-04-04 14:10:00,51.45,51.59,51.42,51.59,43400.0,35.359,35.4552,35.3384,35.4552,43400.0
2006-04-04 14:20:00,51.6,51.72,51.57,51.66,77900.0,35.4621,35.5446,35.4415,35.5033,77900.0
2006-04-04 14:30:00,51.67,51.69,51.53,51.58,89600.0,35.5102,35.524,35.414,35.4484,89600.0
2006-04-04 14:40:00,51.59,51.6,51.5,51.57,147700.0,35.4552,35.4621,35.3934,35.4415,147700.0
2006-04-04 14:50:00,51.55,51.62,51.52,51.53,41100.0,35.4277,35.4758,35.4071,35.414,41100.0
2006-04-04 15:00:00,51.54,51.77,51.54,51.75,61400.0,35.4209,35.5789,35.4209,35.5652,61400.0
2006-04-04 15:10:00,51.76,51.8,51.52,51.54,123900.0,35.5721,35.5996,35.4071,35.4209,123900.0
2006-04-04 15:20:00,51.54,51.63,51.54,51.55,91100.0,35.4209,35.4827,35.4209,35.4277,91100.0
2006-04-04 15:30:00,51.55,51.68,51.51,51.64,65800.0,35.4277,35.5171,35.4002,35.4896,65800.0
2006-04-04 15:40:00,51.64,51.75,51.57,51.64,164500.0,35.4896,35.5652,35.4415,35.4896,164500.0
2006-04-04 15:50:00,51.65,51.75,51.65,51.75,247700.0,35.4965,35.5652,35.4965,35.5652,247700.0
2006-04-05 09:30:00,52.29,52.56,52.29,52.4,230500.0,35.9363,36.1219,35.9363,36.0119,230500.0
2006-04-05 09:40:00,52.4,52.42,52.15,52.25,225600.0,36.0119,36.0256,35.8401,35.9088,225600.0
2006-04-05 09:50:00,52.25,52.31,51.93,52.0,144700.0,35.9088,35.95,35.6889,35.737,144700.0
2006-04-05 10:00:00,52.02,52.26,51.86,51.9,233600.0,35.7507,35.9157,35.6408,35.6683,233600.0
2006-04-05 10:10:00,51.93,52.06,51.74,51.86,255200.0,35.6889,35.7782,35.5583,35.6408,255200.0
2006-04-05 10:20:00,51.83,52.01,51.81,51.85,233700.0,35.6202,35.7439,35.6064,35.6339,233700.0
2006-04-05 10:30:00,51.85,52.04,51.77,51.9,273200.0,35.6339,35.7645,35.5789,35.6683,273200.0
2006-04-05 10:40:00,51.9,52.28,51.9,52.26,424800.0,35.6683,35.9294,35.6683,35.9157,424800.0
2006-04-05 10:50:00,52.26,52.3,52.07,52.25,144500.0,35.9157,35.9432,35.7851,35.9088,144500.0
2006-04-05 11:00:00,52.22,52.35,52.18,52.3,120400.0,35.8882,35.9775,35.8607,35.9432,120400.0
2006-04-05 11:10:00,52.28,52.49,52.25,52.27,172600.0,35.9294,36.0738,35.9088,35.9226,172600.0
2006-04-05 11:20:00,52.25,52.32,52.18,52.31,118600.0,35.9088,35.9569,35.8607,35.95,118600.0
2006-04-05 11:30:00,52.34,52.38,52.21,52.27,72300.0,35.9707,35.9982,35.8813,35.9226,72300.0
2006-04-05 11:40:00,52.27,52.3,52.13,52.14,73100.0,35.9226,35.9432,35.8263,35.8332,73100.0
2006-04-05 11:50:00,52.15,52.4,52.14,52.39,45900.0,35.8401,36.0119,35.8332,36.005,45900.0
2006-04-05 12:00:00,52.38,52.56,52.34,52.55,138300.0,35.9982,36.1219,35.9707,36.115,138300.0
2006-04-05 12:10:00,52.57,52.61,52.42,52.6,86600.0,36.1287,36.1562,36.0256,36.1494,86600.0
2006-04-05 12:20:00,52.61,52.8,52.61,52.77,109900.0,36.1562,36.2868,36.1562,36.2662,109900.0
2006-04-05 12:30:00,52.77,52.82,52.56,52.67,115400.0,36.2662,36.3005,36.1219,36.1975,115400.0
2006-04-05 12:40:00,52.68,52.78,52.67,52.72,137900.0,36.2043,36.2731,36.1975,36.2318,137900.0
2006-04-05 12:50:00,52.7,52.72,52.59,52.65,100000.0,36.2181,36.2318,36.1425,36.1837,100000.0
2006-04-05 13:00:00,52.65,52.75,52.5,52.5,83700.0,36.1837,36.2524,36.0806,36.0806,83700.0
2006-04-05 13:10:00,52.5,52.74,52.49,52.71,59600.0,36.0806,36.2456,36.0738,36.2249,59600.0
2006-04-05 13:20:00,52.68,52.78,52.61,52.76,86900.0,36.2043,36.2731,36.1562,36.2593,86900.0
2006-04-05 13:30:00,52.76,52.94,52.76,52.88,149300.0,36.2593,36.383,36.2593,36.3418,149300.0
2006-04-05 13:40:00,52.88,52.96,52.83,52.96,141100.0,36.3418,36.3968,36.3074,36.3968,141100.0
2006-04-05 13:50:00,52.95,53.22,52.95,53.13,194800.0,36.3899,36.5754,36.3899,36.5136,194800.0
2006-04-05 14:00:00,53.13,53.19,53.03,53.12,117500.0,36.5136,36.5548,36.4449,36.5067,117500.0
2006-04-05 14:10:00,53.11,53.18,53.05,53.16,73200.0,36.4998,36.548,36.4586,36.5342,73200.0
2006-04-05 14:20:00,53.16,53.17,53.09,53.11,101100.0,36.5342,36.5411,36.4861,36.4998,101100.0
2006-04-05 14:30:00,53.15,53.15,52.98,52.98,116500.0,36.5273,36.5273,36.4105,36.4105,116500.0
2006-04-05 14:40:00,53.0,53.16,53.0,53.16,80100.0,36.4243,36.5342,36.4243,36.5342,80100.0
2006-04-05 14:50:00,53.14,53.23,53.08,53.22,105600.0,36.5205,36.5823,36.4792,36.5754,105600.0
2006-04-05 15:00:00,53.22,53.29,53.19,53.2,146700.0,36.5754,36.6236,36.5548,36.5617,146700.0
2006-04-05 15:10:00,53.19,53.49,53.19,53.48,207700.0,36.5548,36.761,36.5548,36.7541,207700.0
2006-04-05 15:20:00,53.48,53.54,53.38,53.48,255300.0,36.7541,36.7954,36.6854,36.7541,255300.0
2006-04-05 15:30:00,53.47,53.49,53.17,53.23,420500.0,36.7473,36.761,36.5411,36.5823,420500.0
2006-04-05 15:40:00,53.23,53.32,53.19,53.26,281000.0,36.5823,36.6442,36.5548,36.6029,281000.0
2006-04-05 15:50:00,53.26,53.28,53.2,53.24,321900.0,36.6029,36.6167,36.5617,36.5892,321900.0
2006-04-06 09:30:00,53.94,54.0,53.74,53.97,390400.0,37.0703,37.1115,36.9328,37.0909,390400.0
2006-04-06 09:40:00,53.98,54.02,53.74,53.93,416900.0,37.0978,37.1252,36.9328,37.0634,416900.0
2006-04-06 09:50:00,53.94,53.99,53.44,53.64,310500.0,37.0703,37.1046,36.7266,36.8641,310500.0
2006-04-06 10:00:00,53.64,54.49,53.32,53.45,321700.0,36.8641,37.4483,36.6442,36.7335,321700.0
2006-04-06 10:10:00,53.45,53.65,53.4,53.59,287300.0,36.7335,36.871,36.6992,36.8297,287300.0
2006-04-06 10:20:00,53.59,53.88,53.51,53.79,293300.0,36.8297,37.029,36.7747,36.9672,293300.0
2006-04-06 10:30:00,53.79,53.91,53.53,53.91,230300.0,36.9672,37.0496,36.7885,37.0496,230300.0
2006-04-06 10:40:00,53.58,53.69,53.52,53.62,237500.0,36.8229,36.8985,36.7816,36.8503,237500.0
2006-04-06 10:50:00,53.62,53.72,53.5,53.71,226900.0,36.8503,36.9191,36.7679,36.9122,226900.0
2006-04-06 11:00:00,53.71,53.71,53.56,53.56,103600.0,36.9122,36.9122,36.8091,36.8091,103600.0
2006-04-06 11:10:00,53.55,53.64,53.47,53.61,130700.0,36.8022,36.8641,36.7473,36.8435,130700.0
2006-04-06 11:20:00,53.6,53.7,53.49,53.69,95900.0,36.8366,36.9053,36.761,36.8985,95900.0
2006-04-06 11:30:00,53.7,53.73,53.62,53.71,98400.0,36.9053,36.9259,36.8503,36.9122,98400.0
2006-04-06 11:40:00,53.72,53.73,53.58,53.58,90900.0,36.9191,36.9259,36.8229,36.8229,90900.0
2006-04-06 11:50:00,53.6,53.6,53.45,53.51,125100.0,36.8366,36.8366,36.7335,36.7747,125100.0
2006-04-06 12:00:00,53.54,53.54,53.36,53.41,158400.0,36.7954,36.7954,36.6717,36.706,158400.0
2006-04-06 12:10:00,53.41,53.41,53.14,53.14,202800.0,36.706,36.706,36.5205,36.5205,202800.0
2006-04-06 12:20:00,53.14,53.25,53.08,53.23,238400.0,36.5205,36.5961,36.4792,36.5823,238400.0
2006-04-06 12:30:00,53.22,53.4,53.2,53.37,221500.0,36.5754,36.6992,36.5617,36.6785,221500.0
2006-04-06 12:40:00,53.37,53.5,53.37,53.47,157900.0,36.6785,36.7679,36.6785,36.7473,157900.0
2006-04-06 12:50:00,53.48,53.62,53.47,53.62,107900.0,36.7541,36.8503,36.7473,36.8503,107900.0
2006-04-06 13:00:00,53.62,53.74,53.6,53.67,293400.0,36.8503,36.9328,36.8366,36.8847,293400.0
2006-04-06 13:10:00,53.69,53.79,53.59,53.75,178300.0,36.8985,36.9672,36.8297,36.9397,178300.0
2006-04-06 13:20:00,53.74,53.98,53.73,53.95,249900.0,36.9328,37.0978,36.9259,37.0771,249900.0
2006-04-06 13:30:00,53.96,54.15,53.94,54.14,186000.0,37.084,37.2146,37.0703,37.2077,186000.0
2006-04-06 13:40:00,54.14,54.33,54.12,54.17,236200.0,37.2077,37.3383,37.194,37.2283,236200.0
2006-04-06 13:50:00,54.17,54.3,54.08,54.13,174300.0,37.2283,37.3177,37.1665,37.2008,174300.0
2006-04-06 14:00:00,54.12,54.23,54.03,54.23,162100.0,37.194,37.2696,37.1321,37.2696,162100.0
2006-04-06 14:10:00,54.23,54.48,54.23,54.29,261000.0,37.2696,37.4414,37.2696,37.3108,261000.0
2006-04-06 14:20:00,54.31,54.38,54.06,54.23,168100.0,37.3245,37.3727,37.1527,37.2696,168100.0
2006-04-06 14:30:00,54.23,54.25,54.12,54.13,93300.0,37.2696,37.2833,37.194,37.2008,93300.0
2006-04-06 14:40:00,54.13,54.21,54.08,54.17,89700.0,37.2008,37.2558,37.1665,37.2283,89700.0
2006-04-06 14:50:00,54.18,54.3,54.17,54.3,87400.0,37.2352,37.3177,37.2283,37.3177,87400.0
2006-04-06 15:00:00,54.3,54.35,54.22,54.34,125900.0,37.3177,37.352,37.2627,37.3452,125900.0
2006-04-06 15:10:00,54.34,54.42,54.32,54.34,200600.0,37.3452,37.4001,37.3314,37.3452,200600.0
2006-04-06 15:20:00,54.34,54.34,54.2,54.2,101200.0,37.3452,37.3452,37.249,37.249,101200.0
2006-04-06 15:30:00,54.21,54.21,54.04,54.08,244200.0,37.2558,37.2558,37.139,37.1665,244200.0
2006-04-06 15:40:00,54.08,54.15,53.99,54.0,279600.0,37.1665,37.2146,37.1046,37.1115,279600.0
2006-04-06 15:50:00,54.0,54.11,53.99,54.04,389000.0,37.1115,37.1871,37.1046,37.139,389000.0
2006-04-07 09:30:00,53.48,53.5,53.1,53.49,573500.0,36.7541,36.7679,36.493,36.761,573500.0
2006-04-07 09:40:00,53.47,53.7,53.41,53.51,267300.0,36.7473,36.9053,36.706,36.7747,267300.0
2006-04-07 09:50:00,53.51,53.58,53.36,53.42,242700.0,36.7747,36.8229,36.6717,36.7129,242700.0
2006-04-07 10:00:00,53.43,53.49,53.26,53.4,196400.0,36.7198,36.761,36.6029,36.6992,196400.0
2006-04-07 10:10:00,53.33,53.41,53.02,53.03,314500.0,36.651,36.706,36.438,36.4449,314500.0
2006-04-07 10:20:00,53.02,53.08,52.81,52.94,295800.0,36.438,36.4792,36.2937,36.383,295800.0
2006-04-07 10:30:00,52.94,53.03,52.75,52.79,276400.0,36.383,36.4449,36.2524,36.2799,276400.0
2006-04-07 10:40:00,52.79,52.79,52.38,52.42,375200.0,36.2799,36.2799,35.9982,36.0256,375200.0
2006-04-07 10:50:00,52.41,52.6,52.38,52.56,312000.0,36.0188,36.1494,35.9982,36.1219,312000.0
2006-04-07 11:00:00,52.56,53.15,52.5,53.08,266900.0,36.1219,36.5273,36.0806,36.4792,266900.0
2006-04-07 11:10:00,53.08,53.17,52.98,53.14,226500.0,36.4792,36.5411,36.4105,36.5205,226500.0
2006-04-07 11:20:00,53.13,53.2,52.92,52.99,104200.0,36.5136,36.5617,36.3693,36.4174,104200.0
2006-04-07 11:30:00,53.0,53.15,52.81,53.12,313300.0,36.4243,36.5273,36.2937,36.5067,313300.0
2006-04-07 11:40:00,53.13,53.4,52.93,52.93,230800.0,36.5136,36.6992,36.3761,36.3761,230800.0
2006-04-07 11:50:00,52.92,52.93,52.55,52.59,342400.0,36.3693,36.3761,36.115,36.1425,342400.0
2006-04-07 12:00:00,52.61,52.78,52.56,52.67,183100.0,36.1562,36.2731,36.1219,36.1975,183100.0
2006-04-07 12:10:00,52.67,52.68,52.47,52.47,183700.0,36.1975,36.2043,36.06,36.06,183700.0
2006-04-07 12:20:00,52.48,52.78,52.4,52.76,198000.0,36.0669,36.2731,36.0119,36.2593,198000.0
2006-04-07 12:30:00,52.76,52.8,52.65,52.8,135300.0,36.2593,36.2868,36.1837,36.2868,135300.0
2006-04-07 12:40:00,52.8,52.89,52.75,52.75,70000.0,36.2868,36.3487,36.2524,36.2524,70000.0
2006-04-07 12:50:00,52.76,52.76,52.55,52.62,110700.0,36.2593,36.2593,36.115,36.1631,110700.0
2006-04-07 13:00:00,52.63,52.99,52.62,52.98,58300.0,36.17,36.4174,36.1631,36.4105,58300.0
2006-04-07 13:10:00,52.98,53.07,52.76,53.03,128700.0,36.4105,36.4724,36.2593,36.4449,128700.0
2006-04-07 13:20:00,53.05,53.1,52.92,52.96,104400.0,36.4586,36.493,36.3693,36.3968,104400.0
2006-04-07 13:30:00,52.98,53.0,52.84,52.88,81300.0,36.4105,36.4243,36.3143,36.3418,81300.0
2006-04-07 13:40:00,52.88,52.99,52.85,52.97,109600.0,36.3418,36.4174,36.3212,36.4036,109600.0
2006-04-07 13:50:00,52.97,52.99,52.77,52.81,93600.0,36.4036,36.4174,36.2662,36.2937,93600.0
2006-04-07 14:00:00,52.81,52.92,52.75,52.86,95700.0,36.2937,36.3693,36.2524,36.328,95700.0
2006-04-07 14:10:00,52.9,52.93,52.77,52.86,85800.0,36.3555,36.3761,36.2662,36.328,85800.0
2006-04-07 14:20:00,52.85,53.04,52.85,53.0,120900.0,36.3212,36.4517,36.3212,36.4243,120900.0
2006-04-07 14:30:00,53.02,53.18,52.9,53.06,170300.0,36.438,36.548,36.3555,36.4655,170300.0
2006-04-07 14:40:00,53.07,53.24,53.05,53.21,103700.0,36.4724,36.5892,36.4586,36.5686,103700.0
2006-04-07 14:50:00,53.22,53.3,53.2,53.26,100200.0,36.5754,36.6304,36.5617,36.6029,100200.0
2006-04-07 15:00:00,53.26,53.27,53.13,53.14,48500.0,36.6029,36.6098,36.5136,36.5205,48500.0
2006-04-07 15:10:00,53.14,53.19,53.02,53.07,86100.0,36.5205,36.5548,36.438,36.4724,86100.0
2006-04-07 15:20:00,53.07,53.07,52.78,52.79,135200.0,36.4724,36.4724,36.2731,36.2799,135200.0
2006-04-07 15:30:00,52.79,52.91,52.72,52.79,171500.0,36.2799,36.3624,36.2318,36.2799,171500.0
2006-04-07 15:40:00,52.8,52.9,52.6,52.88,179100.0,36.2868,36.3555,36.1494,36.3418,179100.0
2006-04-07 15:50:00,52.88,52.9,52.76,52.76,211900.0,36.3418,36.3555,36.2593,36.2593,211900.0
2006-04-10 09:30:00,54.15,54.35,54.1,54.19,460700.0,37.2146,37.352,37.1802,37.2421,460700.0
2006-04-10 09:40:00,54.2,54.2,53.87,54.0,344400.0,37.249,37.249,37.0222,37.1115,344400.0
2006-04-10 09:50:00,53.92,54.08,53.86,53.97,291800.0,37.0565,37.1665,37.0153,37.0909,291800.0
2006-04-10 10:00:00,53.98,54.02,53.7,53.71,385200.0,37.0978,37.1252,36.9053,36.9122,385200.0
2006-04-10 10:10:00,53.72,53.89,53.5,53.63,389200.0,36.9191,37.0359,36.7679,36.8572,389200.0
2006-04-10 10:20:00,53.64,53.75,53.39,53.39,323500.0,36.8641,36.9397,36.6923,36.6923,323500.0
2006-04-10 10:30:00,53.4,53.59,53.3,53.32,343100.0,36.6992,36.8297,36.6304,36.6442,343100.0
2006-04-10 10:40:00,53.34,53.45,53.18,53.19,267700.0,36.6579,36.7335,36.548,36.5548,267700.0
2006-04-10 10:50:00,53.2,53.29,53.11,53.2,159200.0,36.5617,36.6236,36.4998,36.5617,159200.0
2006-04-10 11:00:00,53.18,53.72,53.15,53.62,165100.0,36.548,36.9191,36.5273,36.8503,165100.0
2006-04-10 11:10:00,53.59,53.68,53.46,53.61,135500.0,36.8297,36.8916,36.7404,36.8435,135500.0
2006-04-10 11:20:00,53.61,53.82,53.58,53.82,116500.0,36.8435,36.9878,36.8229,36.9878,116500.0
2006-04-10 11:30:00,53.82,53.89,53.68,53.7,164400.0,36.9878,37.0359,36.8916,36.9053,164400.0
2006-04-10 11:40:00,53.71,53.75,53.57,53.58,91200.0,36.9122,36.9397,36.816,36.8229,91200.0
2006-04-10 11:50:00,53.58,53.58,53.47,53.52,126500.0,36.8229,36.8229,36.7473,36.7816,126500.0
2006-04-10 12:00:00,53.53,53.53,53.23,53.3,77200.0,36.7885,36.7885,36.5823,36.6304,77200.0
2006-04-10 12:10:00,53.29,53.44,53.2,53.4,123700.0,36.6236,36.7266,36.5617,36.6992,123700.0
2006-04-10 12:20:00,53.39,53.5,53.33,53.33,70500.0,36.6923,36.7679,36.651,36.651,70500.0
2006-04-10 12:30:00,53.33,53.38,53.27,53.28,132800.0,36.651,36.6854,36.6098,36.6167,132800.0
2006-04-10 12:40:00,53.3,53.34,53.13,53.29,110800.0,36.6304,36.6579,36.5136,36.6236,110800.0
2006-04-10 12:50:00,53.29,53.47,53.28,53.4,128700.0,36.6236,36.7473,36.6167,36.6992,128700.0
2006-04-10 13:00:00,53.41,53.65,53.4,53.63,93300.0,36.706,36.871,36.6992,36.8572,93300.0
2006-04-10 13:10:00,53.64,53.64,53.36,53.4,101000.0,36.8641,36.8641,36.6717,36.6992,101000.0
2006-04-10 13:20:00,53.4,53.54,53.4,53.45,81700.0,36.6992,36.7954,36.6992,36.7335,81700.0
2006-04-10 13:30:00,53.45,53.51,53.37,53.45,66100.0,36.7335,36.7747,36.6785,36.7335,66100.0
2006-04-10 13:40:00,53.46,53.46,53.31,53.37,88900.0,36.7404,36.7404,36.6373,36.6785,88900.0
2006-04-10 13:50:00,53.37,53.38,53.29,53.33,66400.0,36.6785,36.6854,36.6236,36.651,66400.0
2006-04-10 14:00:00,53.32,53.42,53.31,53.31,115500.0,36.6442,36.7129,36.6373,36.6373,115500.0
2006-04-10 14:10:00,53.31,53.38,53.16,53.26,186500.0,36.6373,36.6854,36.5342,36.6029,186500.0
2006-04-10 14:20:00,53.26,53.3,53.13,53.15,142300.0,36.6029,36.6304,36.5136,36.5273,142300.0
2006-04-10 14:30:00,53.16,53.21,52.9,53.04,209800.0,36.5342,36.5686,36.3555,36.4517,209800.0
2006-04-10 14:40:00,53.05,53.15,52.9,52.95,113000.0,36.4586,36.5273,36.3555,36.3899,113000.0
2006-04-10 14:50:00,52.95,53.0,52.8,52.88,189400.0,36.3899,36.4243,36.2868,36.3418,189400.0
2006-04-10 15:00:00,52.88,52.94,52.78,52.8,168000.0,36.3418,36.383,36.2731,36.2868,168000.0
2006-04-10 15:10:00,52.78,52.91,52.76,52.89,94900.0,36.2731,36.3624,36.2593,36.3487,94900.0
2006-04-10 15:20:00,52.9,52.99,52.82,52.95,122500.0,36.3555,36.4174,36.3005,36.3899,122500.0
2006-04-10 15:30:00,52.95,53.08,52.93,53.08,91100.0,36.3899,36.4792,36.3761,36.4792,91100.0
2006-04-10 15:40:00,53.08,53.15,52.93,52.93,187100.0,36.4792,36.5273,36.3761,36.3761,187100.0
2006-04-10 15:50:00,52.94,52.97,52.9,52.92,352200.0,36.383,36.4036,36.3555,36.3693,352200.0
2006-04-11 09:30:00,53.19,53.39,53.07,53.31,461800.0,36.5548,36.6923,36.4724,36.6373,461800.0
2006-04-11 09:40:00,53.31,53.8,53.2,53.72,280200.0,36.6373,36.9741,36.5617,36.9191,280200.0
2006-04-11 09:50:00,53.72,53.74,53.3,53.31,212000.0,36.9191,36.9328,36.6304,36.6373,212000.0
2006-04-11 10:00:00,53.3,53.38,53.1,53.1,267700.0,36.6304,36.6854,36.493,36.493,267700.0
2006-04-11 10:10:00,53.11,53.14,52.91,52.97,212600.0,36.4998,36.5205,36.3624,36.4036,212600.0
2006-04-11 10:20:00,52.95,53.0,52.77,52.86,285300.0,36.3899,36.4243,36.2662,36.328,285300.0
2006-04-11 10:30:00,52.85,53.28,52.85,53.12,232900.0,36.3212,36.6167,36.3212,36.5067,232900.0
2006-04-11 10:40:00,53.14,53.24,53.03,53.07,148500.0,36.5205,36.5892,36.4449,36.4724,148500.0
2006-04-11 10:50:00,53.06,53.34,53.02,53.08,202200.0,36.4655,36.6579,36.438,36.4792,202200.0
2006-04-11 11:00:00,53.05,53.18,52.92,52.92,159900.0,36.4586,36.548,36.3693,36.3693,159900.0
2006-04-11 11:10:00,52.93,53.0,52.89,52.93,188800.0,36.3761,36.4243,36.3487,36.3761,188800.0
2006-04-11 11:20:00,52.93,53.04,52.93,52.95,129500.0,36.3761,36.4517,36.3761,36.3899,129500.0
2006-04-11 11:30:00,52.95,53.07,52.95,53.01,105400.0,36.3899,36.4724,36.3899,36.4311,105400.0
2006-04-11 11:40:00,53.01,53.15,53.01,53.04,135400.0,36.4311,36.5273,36.4311,36.4517,135400.0
2006-04-11 11:50:00,53.03,53.03,52.92,52.92,154000.0,36.4449,36.4449,36.3693,36.3693,154000.0
2006-04-11 12:00:00,52.93,53.0,52.89,52.92,202700.0,36.3761,36.4243,36.3487,36.3693,202700.0
2006-04-11 12:10:00,52.92,52.92,52.75,52.75,194100.0,36.3693,36.3693,36.2524,36.2524,194100.0
2006-04-11 12:20:00,52.75,52.76,52.44,52.44,261300.0,36.2524,36.2593,36.0394,36.0394,261300.0
2006-04-11 12:30:00,52.46,52.66,52.44,52.57,193000.0,36.0531,36.1906,36.0394,36.1287,193000.0
2006-04-11 12:40:00,52.57,52.59,52.31,52.34,136000.0,36.1287,36.1425,35.95,35.9707,136000.0
2006-04-11 12:50:00,52.32,52.45,52.25,52.38,165400.0,35.9569,36.0463,35.9088,35.9982,165400.0
2006-04-11 13:00:00,52.37,52.53,52.33,52.45,107700.0,35.9913,36.1012,35.9638,36.0463,107700.0
2006-04-11 13:10:00,52.43,52.65,52.43,52.61,127100.0,36.0325,36.1837,36.0325,36.1562,127100.0
2006-04-11 13:20:00,52.61,52.74,52.55,52.57,119200.0,36.1562,36.2456,36.115,36.1287,119200.0
2006-04-11 13:30:00,52.55,52.68,52.49,52.63,94200.0,36.115,36.2043,36.0738,36.17,94200.0
2006-04-11 13:40:00,52.63,52.64,52.56,52.57,70200.0,36.17,36.1768,36.1219,36.1287,70200.0
2006-04-11 13:50:00,52.58,52.63,52.51,52.57,49600.0,36.1356,36.17,36.0875,36.1287,49600.0
2006-04-11 14:00:00,52.58,52.74,52.54,52.72,56100.0,36.1356,36.2456,36.1081,36.2318,56100.0
2006-04-11 14:10:00,52.72,52.73,52.53,52.58,65900.0,36.2318,36.2387,36.1012,36.1356,65900.0
2006-04-11 14:20:00,52.57,52.57,52.45,52.52,79800.0,36.1287,36.1287,36.0463,36.0944,79800.0
2006-04-11 14:30:00,52.53,52.53,52.35,52.38,102900.0,36.1012,36.1012,35.9775,35.9982,102900.0
2006-04-11 14:40:00,52.4,52.43,52.2,52.24,135500.0,36.0119,36.0325,35.8745,35.9019,135500.0
2006-04-11 14:50:00,52.24,52.26,52.1,52.11,133100.0,35.9019,35.9157,35.8057,35.8126,133100.0
2006-04-11 15:00:00,52.1,52.1,51.91,51.93,189100.0,35.8057,35.8057,35.6751,35.6889,189100.0
2006-04-11 15:10:00,51.94,52.0,51.82,51.93,126200.0,35.6958,35.737,35.6133,35.6889,126200.0
2006-04-11 15:20:00,51.93,51.98,51.75,51.8,228200.0,35.6889,35.7233,35.5652,35.5996,228200.0
2006-04-11 15:30:00,51.79,51.79,51.5,51.55,307600.0,35.5927,35.5927,35.3934,35.4277,307600.0
2006-04-11 15:40:00,51.54,51.65,51.49,51.63,360800.0,35.4209,35.4965,35.3865,35.4827,360800.0
2006-04-11 15:50:00,51.64,51.64,51.39,51.41,631300.0,35.4896,35.4896,35.3178,35.3315,631300.0
2006-04-12 09:30:00,51.8,51.94,51.8,51.93,272500.0,35.5996,35.6958,35.5996,35.6889,272500.0
2006-04-12 09:40:00,51.93,52.14,51.92,51.95,327800.0,35.6889,35.8332,35.682,35.7026,327800.0
2006-04-12 09:50:00,51.96,52.33,51.95,52.22,272300.0,35.7095,35.9638,35.7026,35.8882,272300.0
2006-04-12 10:00:00,52.2,52.39,52.2,52.35,243900.0,35.8745,36.005,35.8745,35.9775,243900.0
2006-04-12 10:10:00,52.35,52.5,52.34,52.46,218700.0,35.9775,36.0806,35.9707,36.0531,218700.0
2006-04-12 10:20:00,52.45,52.45,52.3,52.36,143000.0,36.0463,36.0463,35.9432,35.9844,143000.0
2006-04-12 10:30:00,52.36,52.73,52.35,52.66,299200.0,35.9844,36.2387,35.9775,36.1906,299200.0
2006-04-12 10:40:00,52.65,52.88,52.63,52.75,184200.0,36.1837,36.3418,36.17,36.2524,184200.0
2006-04-12 10:50:00,52.76,52.8,52.59,52.8,195700.0,36.2593,36.2868,36.1425,36.2868,195700.0
2006-04-12 11:00:00,52.8,53.06,52.77,53.02,158600.0,36.2868,36.4655,36.2662,36.438,158600.0
2006-04-12 11:10:00,53.06,53.17,52.92,52.93,194300.0,36.4655,36.5411,36.3693,36.3761,194300.0
2006-04-12 11:20:00,52.93,53.17,52.91,53.1,172000.0,36.3761,36.5411,36.3624,36.493,172000.0
2006-04-12 11:30:00,53.1,53.23,53.1,53.17,180400.0,36.493,36.5823,36.493,36.5411,180400.0
2006-04-12 11:40:00,53.18,53.21,52.92,53.14,200900.0,36.548,36.5686,36.3693,36.5205,200900.0
2006-04-12 11:50:00,53.12,53.18,52.86,52.86,151000.0,36.5067,36.548,36.328,36.328,151000.0
2006-04-12 12:00:00,52.85,52.95,52.72,52.78,149700.0,36.3212,36.3899,36.2318,36.2731,149700.0
2006-04-12 12:10:00,52.78,52.84,52.6,52.66,103700.0,36.2731,36.3143,36.1494,36.1906,103700.0
2006-04-12 12:20:00,52.66,52.85,52.48,52.54,141700.0,36.1906,36.3212,36.0669,36.1081,141700.0
2006-04-12 12:30:00,52.54,52.75,52.44,52.54,132300.0,36.1081,36.2524,36.0394,36.1081,132300.0
2006-04-12 12:40:00,52.53,52.64,52.29,52.3,78500.0,36.1012,36.1768,35.9363,35.9432,78500.0
2006-04-12 12:50:00,52.33,52.47,52.25,52.31,132400.0,35.9638,36.06,35.9088,35.95,132400.0
2006-04-12 13:00:00,52.31,52.54,52.24,52.53,196200.0,35.95,36.1081,35.9019,36.1012,196200.0
2006-04-12 13:10:00,52.53,52.67,52.53,52.65,170000.0,36.1012,36.1975,36.1012,36.1837,170000.0
2006-04-12 13:20:00,52.64,52.91,52.64,52.89,131900.0,36.1768,36.3624,36.1768,36.3487,131900.0
2006-04-12 13:30:00,52.88,52.9,52.81,52.85,76100.0,36.3418,36.3555,36.2937,36.3212,76100.0
2006-04-12 13:40:00,52.85,52.99,52.81,52.93,101500.0,36.3212,36.4174,36.2937,36.3761,101500.0
2006-04-12 13:50:00,52.93,52.99,52.87,52.91,61700.0,36.3761,36.4174,36.3349,36.3624,61700.0
2006-04-12 14:00:00,52.92,52.99,52.89,52.93,47800.0,36.3693,36.4174,36.3487,36.3761,47800.0
2006-04-12 14:10:00,52.93,52.97,52.86,52.95,50300.0,36.3761,36.4036,36.328,36.3899,50300.0
2006-04-12 14:20:00,52.95,52.98,52.81,52.85,44800.0,36.3899,36.4105,36.2937,36.3212,44800.0
2006-04-12 14:30:00,52.83,52.95,52.79,52.93,67100.0,36.3074,36.3899,36.2799,36.3761,67100.0
2006-04-12 14:40:00,52.92,53.06,52.9,53.04,92200.0,36.3693,36.4655,36.3555,36.4517,92200.0
2006-04-12 14:50:00,53.04,53.1,52.87,52.93,119500.0,36.4517,36.493,36.3349,36.3761,119500.0
2006-04-12 15:00:00,52.91,52.92,52.8,52.92,79200.0,36.3624,36.3693,36.2868,36.3693,79200.0
2006-04-12 15:10:00,52.89,52.94,52.82,52.88,85000.0,36.3487,36.383,36.3005,36.3418,85000.0
2006-04-12 15:20:00,52.89,53.0,52.89,52.93,108300.0,36.3487,36.4243,36.3487,36.3761,108300.0
2006-04-12 15:30:00,52.89,53.04,52.86,52.97,115400.0,36.3487,36.4517,36.328,36.4036,115400.0
2006-04-12 15:40:00,52.98,52.98,52.88,52.93,163500.0,36.4105,36.4105,36.3418,36.3761,163500.0
2006-04-12 15:50:00,52.93,52.96,52.88,52.93,318000.0,36.3761,36.3968,36.3418,36.3761,318000.0
2006-04-13 09:30:00,52.87,52.88,52.13,52.31,278700.0,36.3349,36.3418,35.8263,35.95,278700.0
2006-04-13 09:40:00,52.29,52.29,52.03,52.16,245700.0,35.9363,35.9363,35.7576,35.847,245700.0
2006-04-13 09:50:00,52.17,52.33,51.93,52.03,206700.0,35.8538,35.9638,35.6889,35.7576,206700.0
2006-04-13 10:00:00,52.0,52.21,51.89,52.09,291900.0,35.737,35.8813,35.6614,35.7989,291900.0
2006-04-13 10:10:00,52.06,52.28,52.06,52.09,228100.0,35.7782,35.9294,35.7782,35.7989,228100.0
2006-04-13 10:20:00,52.08,52.19,52.05,52.18,182600.0,35.792,35.8676,35.7714,35.8607,182600.0
2006-04-13 10:30:00,52.19,52.4,52.18,52.34,210300.0,35.8676,36.0119,35.8607,35.9707,210300.0
2006-04-13 10:40:00,52.33,52.7,52.32,52.62,232400.0,35.9638,36.2181,35.9569,36.1631,232400.0
2006-04-13 10:50:00,52.62,52.75,52.48,52.68,134800.0,36.1631,36.2524,36.0669,36.2043,134800.0
2006-04-13 11:00:00,52.67,52.7,52.44,52.55,62800.0,36.1975,36.2181,36.0394,36.115,62800.0
2006-04-13 11:10:00,52.54,52.79,52.53,52.7,138900.0,36.1081,36.2799,36.1012,36.2181,138900.0
2006-04-13 11:20:00,52.68,52.92,52.68,52.85,144400.0,36.2043,36.3693,36.2043,36.3212,144400.0
2006-04-13 11:30:00,52.86,52.9,52.77,52.79,96800.0,36.328,36.3555,36.2662,36.2799,96800.0
2006-04-13 11:40:00,52.79,52.9,52.7,52.9,87900.0,36.2799,36.3555,36.2181,36.3555,87900.0
2006-04-13 11:50:00,52.9,53.2,52.9,53.14,279700.0,36.3555,36.5617,36.3555,36.5205,279700.0
2006-04-13 12:00:00,53.13,53.3,53.07,53.26,164000.0,36.5136,36.6304,36.4724,36.6029,164000.0
2006-04-13 12:10:00,53.26,53.35,53.08,53.17,144800.0,36.6029,36.6648,36.4792,36.5411,144800.0
2006-04-13 12:20:00,53.17,53.18,52.88,52.88,109800.0,36.5411,36.548,36.3418,36.3418,109800.0
2006-04-13 12:30:00,52.88,52.98,52.68,52.75,140200.0,36.3418,36.4105,36.2043,36.2524,140200.0
2006-04-13 12:40:00,52.75,52.84,52.67,52.72,59800.0,36.2524,36.3143,36.1975,36.2318,59800.0
2006-04-13 12:50:00,52.71,52.73,52.48,52.51,305100.0,36.2249,36.2387,36.0669,36.0875,305100.0
2006-04-13 13:00:00,52.51,52.77,52.49,52.67,178300.0,36.0875,36.2662,36.0738,36.1975,178300.0
2006-04-13 13:10:00,52.66,52.79,52.65,52.73,118200.0,36.1906,36.2799,36.1837,36.2387,118200.0
2006-04-13 13:20:00,52.74,52.94,52.71,52.91,128300.0,36.2456,36.383,36.2249,36.3624,128300.0
2006-04-13 13:30:00,52.91,52.98,52.79,52.79,148000.0,36.3624,36.4105,36.2799,36.2799,148000.0
2006-04-13 13:40:00,52.79,52.8,52.73,52.77,34100.0,36.2799,36.2868,36.2387,36.2662,34100.0
2006-04-13 13:50:00,52.76,52.89,52.75,52.88,85000.0,36.2593,36.3487,36.2524,36.3418,85000.0
2006-04-13 14:00:00,52.88,52.96,52.81,52.93,71500.0,36.3418,36.3968,36.2937,36.3761,71500.0
2006-04-13 14:10:00,52.93,52.95,52.84,52.9,79300.0,36.3761,36.3899,36.3143,36.3555,79300.0
2006-04-13 14:20:00,52.89,52.9,52.83,52.86,40600.0,36.3487,36.3555,36.3074,36.328,40600.0
2006-04-13 14:30:00,52.86,52.86,52.61,52.66,135100.0,36.328,36.328,36.1562,36.1906,135100.0
2006-04-13 14:40:00,52.66,52.74,52.62,52.69,130900.0,36.1906,36.2456,36.1631,36.2112,130900.0
2006-04-13 14:50:00,52.67,52.67,52.61,52.63,46000.0,36.1975,36.1975,36.1562,36.17,46000.0
2006-04-13 15:00:00,52.64,52.78,52.62,52.65,55800.0,36.1768,36.2731,36.1631,36.1837,55800.0
2006-04-13 15:10:00,52.65,52.67,52.61,52.65,39900.0,36.1837,36.1975,36.1562,36.1837,39900.0
2006-04-13 15:20:00,52.66,52.75,52.66,52.7,34100.0,36.1906,36.2524,36.1906,36.2181,34100.0
2006-04-13 15:30:00,52.72,52.87,52.7,52.79,99100.0,36.2318,36.3349,36.2181,36.2799,99100.0
2006-04-13 15:40:00,52.79,52.93,52.76,52.81,79100.0,36.2799,36.3761,36.2593,36.2937,79100.0
2006-04-13 15:50:00,52.81,52.94,52.77,52.86,238300.0,36.2937,36.383,36.2662,36.328,238300.0
2006-04-17 09:30:00,54.47,54.63,54.25,54.5,724100.0,37.4345,37.5445,37.2833,37.4551,724100.0
2006-04-17 09:40:00,54.48,54.49,54.22,54.3,416800.0,37.4414,37.4483,37.2627,37.3177,416800.0
2006-04-17 09:50:00,54.26,54.44,54.16,54.26,292600.0,37.2902,37.4139,37.2215,37.2902,292600.0
2006-04-17 10:00:00,54.29,54.39,54.15,54.37,361400.0,37.3108,37.3795,37.2146,37.3658,361400.0
2006-04-17 10:10:00,54.36,54.4,54.21,54.36,153100.0,37.3589,37.3864,37.2558,37.3589,153100.0
2006-04-17 10:20:00,54.35,54.4,54.3,54.36,162600.0,37.352,37.3864,37.3177,37.3589,162600.0
2006-04-17 10:30:00,54.37,54.64,54.36,54.51,264000.0,37.3658,37.5513,37.3589,37.462,264000.0
2006-04-17 10:40:00,54.51,54.61,54.24,54.29,190900.0,37.462,37.5307,37.2764,37.3108,190900.0
2006-04-17 10:50:00,54.27,54.49,54.2,54.46,174300.0,37.2971,37.4483,37.249,37.4276,174300.0
2006-04-17 11:00:00,54.45,54.61,54.43,54.6,139900.0,37.4208,37.5307,37.407,37.5239,139900.0
2006-04-17 11:10:00,54.57,54.61,54.49,54.5,170300.0,37.5032,37.5307,37.4483,37.4551,170300.0
2006-04-17 11:20:00,54.5,54.56,54.41,54.41,102600.0,37.4551,37.4964,37.3933,37.3933,102600.0
2006-04-17 11:30:00,54.42,54.61,54.41,54.5,105000.0,37.4001,37.5307,37.3933,37.4551,105000.0
2006-04-17 11:40:00,54.5,54.64,54.49,54.55,139400.0,37.4551,37.5513,37.4483,37.4895,139400.0
2006-04-17 11:50:00,54.56,54.84,54.55,54.71,476100.0,37.4964,37.6888,37.4895,37.5994,476100.0
2006-04-17 12:00:00,54.72,54.98,54.69,54.98,212200.0,37.6063,37.785,37.5857,37.785,212200.0
2006-04-17 12:10:00,54.98,55.21,54.95,55.1,347000.0,37.785,37.9431,37.7644,37.8675,347000.0
2006-04-17 12:20:00,55.07,55.14,55.0,55.08,194000.0,37.8469,37.895,37.7988,37.8537,194000.0
2006-04-17 12:30:00,55.09,55.09,54.89,55.02,181200.0,37.8606,37.8606,37.7232,37.8125,181200.0
2006-04-17 12:40:00,55.01,55.09,54.89,55.06,124400.0,37.8056,37.8606,37.7232,37.84,124400.0
2006-04-17 12:50:00,55.06,55.09,54.91,55.01,104800.0,37.84,37.8606,37.7369,37.8056,104800.0
2006-04-17 13:00:00,55.03,55.2,55.02,55.13,100400.0,37.8194,37.9362,37.8125,37.8881,100400.0
2006-04-17 13:10:00,55.15,55.22,55.06,55.15,163600.0,37.9018,37.9499,37.84,37.9018,163600.0
2006-04-17 13:20:00,55.13,55.3,55.06,55.29,187400.0,37.8881,38.0049,37.84,37.9981,187400.0
2006-04-17 13:30:00,55.28,55.59,55.26,55.47,315100.0,37.9912,38.2042,37.9774,38.1218,315100.0
2006-04-17 13:40:00,55.43,55.53,55.16,55.25,369900.0,38.0943,38.163,37.9087,37.9706,369900.0
2006-04-17 13:50:00,55.21,55.28,55.03,55.19,148200.0,37.9431,37.9912,37.8194,37.9293,148200.0
2006-04-17 14:00:00,55.19,55.26,55.02,55.15,283700.0,37.9293,37.9774,37.8125,37.9018,283700.0
2006-04-17 14:10:00,55.16,55.55,55.15,55.4,221400.0,37.9087,38.1767,37.9018,38.0737,221400.0
2006-04-17 14:20:00,55.37,55.44,55.12,55.12,190000.0,38.053,38.1011,37.8812,37.8812,190000.0
2006-04-17 14:30:00,55.12,55.27,55.11,55.22,111600.0,37.8812,37.9843,37.8743,37.9499,111600.0
2006-04-17 14:40:00,55.22,55.35,55.22,55.26,254700.0,37.9499,38.0393,37.9499,37.9774,254700.0
2006-04-17 14:50:00,55.26,55.3,55.12,55.17,162900.0,37.9774,38.0049,37.8812,37.9156,162900.0
2006-04-17 15:00:00,55.25,55.33,55.18,55.31,128000.0,37.9706,38.0255,37.9225,38.0118,128000.0
2006-04-17 15:10:00,55.33,55.55,55.31,55.52,221300.0,38.0255,38.1767,38.0118,38.1561,221300.0
2006-04-17 15:20:00,55.53,55.63,55.41,55.57,287000.0,38.163,38.2317,38.0805,38.1905,287000.0
2006-04-17 15:30:00,55.6,55.91,55.56,55.8,367800.0,38.2111,38.4241,38.1836,38.3486,367800.0
2006-04-17 15:40:00,55.79,55.96,55.78,55.9,520500.0,38.3417,38.4585,38.3348,38.4173,520500.0
2006-04-17 15:50:00,55.91,56.08,55.89,56.01,701800.0,38.4241,38.541,38.4104,38.4929,701800.0
2006-04-18 09:30:00,56.15,56.49,56.15,56.32,666000.0,38.5891,38.8228,38.5891,38.7059,666000.0
2006-04-18 09:40:00,56.32,56.32,55.8,56.0,451500.0,38.7059,38.7059,38.3486,38.486,451500.0
2006-04-18 09:50:00,56.01,56.17,55.96,56.13,273100.0,38.4929,38.6028,38.4585,38.5753,273100.0
2006-04-18 10:00:00,56.13,56.15,55.96,56.04,236300.0,38.5753,38.5891,38.4585,38.5135,236300.0
2006-04-18 10:10:00,56.05,56.34,56.04,56.33,265400.0,38.5204,38.7197,38.5135,38.7128,265400.0
2006-04-18 10:20:00,56.34,56.59,56.33,56.51,401300.0,38.7197,38.8915,38.7128,38.8365,401300.0
2006-04-18 10:30:00,56.5,56.68,56.5,56.52,382600.0,38.8296,38.9533,38.8296,38.8434,382600.0
2006-04-18 10:40:00,56.53,56.6,56.32,56.6,213100.0,38.8502,38.8984,38.7059,38.8984,213100.0
2006-04-18 10:50:00,56.61,56.68,56.57,56.62,163000.0,38.9052,38.9533,38.8777,38.9121,163000.0
2006-04-18 11:00:00,56.59,56.75,56.45,56.73,388300.0,38.8915,39.0014,38.7953,38.9877,388300.0
2006-04-18 11:10:00,56.75,56.76,56.56,56.69,355900.0,39.0014,39.0083,38.8709,38.9602,355900.0
2006-04-18 11:20:00,56.68,56.77,56.58,56.62,163000.0,38.9533,39.0152,38.8846,38.9121,163000.0
2006-04-18 11:30:00,56.6,56.62,56.37,56.55,228500.0,38.8984,38.9121,38.7403,38.864,228500.0
2006-04-18 11:40:00,56.55,56.84,56.55,56.82,235600.0,38.864,39.0633,38.864,39.0495,235600.0
2006-04-18 11:50:00,56.81,56.98,56.5,56.98,153400.0,39.0427,39.1595,38.8296,39.1595,153400.0
2006-04-18 12:00:00,56.98,57.09,56.77,56.95,198200.0,39.1595,39.2351,39.0152,39.1389,198200.0
2006-04-18 12:10:00,56.96,57.14,56.86,57.11,126900.0,39.1458,39.2695,39.077,39.2488,126900.0
2006-04-18 12:20:00,57.11,57.15,57.03,57.06,134700.0,39.2488,39.2763,39.1939,39.2145,134700.0
2006-04-18 12:30:00,57.07,57.14,56.99,57.12,168500.0,39.2214,39.2695,39.1664,39.2557,168500.0
2006-04-18 12:40:00,57.15,57.35,57.07,57.13,224800.0,39.2763,39.4138,39.2214,39.2626,224800.0
2006-04-18 12:50:00,57.13,57.13,56.94,57.1,171200.0,39.2626,39.2626,39.132,39.242,171200.0
2006-04-18 13:00:00,57.1,57.18,56.74,56.83,134400.0,39.242,39.297,38.9946,39.0564,134400.0
2006-04-18 13:10:00,56.85,57.25,56.85,57.25,190700.0,39.0702,39.3451,39.0702,39.3451,190700.0
2006-04-18 13:20:00,57.25,57.25,56.85,56.86,118000.0,39.3451,39.3451,39.0702,39.077,118000.0
2006-04-18 13:30:00,56.85,56.92,56.68,56.7,145300.0,39.0702,39.1183,38.9533,38.9671,145300.0
2006-04-18 13:40:00,56.7,56.75,56.61,56.66,200900.0,38.9671,39.0014,38.9052,38.9396,200900.0
2006-04-18 13:50:00,56.67,56.67,56.45,56.55,198200.0,38.9465,38.9465,38.7953,38.864,198200.0
2006-04-18 14:00:00,56.56,56.91,56.5,56.77,233900.0,38.8709,39.1114,38.8296,39.0152,233900.0
2006-04-18 14:10:00,56.77,56.83,56.58,56.63,162500.0,39.0152,39.0564,38.8846,38.919,162500.0
2006-04-18 14:20:00,56.65,56.74,56.53,56.69,144800.0,38.9327,38.9946,38.8502,38.9602,144800.0
2006-04-18 14:30:00,56.69,56.74,56.49,56.58,117400.0,38.9602,38.9946,38.8228,38.8846,117400.0
2006-04-18 14:40:00,56.58,56.59,56.41,56.41,83000.0,38.8846,38.8915,38.7678,38.7678,83000.0
2006-04-18 14:50:00,56.42,56.56,56.29,56.45,169500.0,38.7746,38.8709,38.6853,38.7953,169500.0
2006-04-18 15:00:00,56.42,56.55,56.39,56.42,112100.0,38.7746,38.864,38.754,38.7746,112100.0
2006-04-18 15:10:00,56.42,56.82,56.42,56.75,183200.0,38.7746,39.0495,38.7746,39.0014,183200.0
2006-04-18 15:20:00,56.75,56.79,56.53,56.68,153400.0,39.0014,39.0289,38.8502,38.9533,153400.0
2006-04-18 15:30:00,56.69,56.95,56.67,56.87,188800.0,38.9602,39.1389,38.9465,39.0839,188800.0
2006-04-18 15:40:00,56.87,56.91,56.7,56.7,258300.0,39.0839,39.1114,38.9671,38.9671,258300.0
2006-04-18 15:50:00,56.71,56.9,56.64,56.86,360800.0,38.9739,39.1045,38.9258,39.077,360800.0
2006-04-19 09:30:00,57.02,57.1,56.58,56.59,365300.0,39.187,39.242,38.8846,38.8915,365300.0
2006-04-19 09:40:00,56.59,56.86,56.33,56.36,353100.0,38.8915,39.077,38.7128,38.7334,353100.0
2006-04-19 09:50:00,56.4,56.74,56.33,56.62,183200.0,38.7609,38.9946,38.7128,38.9121,183200.0
2006-04-19 10:00:00,56.6,57.15,56.6,56.97,355100.0,38.8984,39.2763,38.8984,39.1526,355100.0
2006-04-19 10:10:00,56.95,57.05,56.64,56.84,308700.0,39.1389,39.2076,38.9258,39.0633,308700.0
2006-04-19 10:20:00,56.85,56.97,56.67,56.73,208500.0,39.0702,39.1526,38.9465,38.9877,208500.0
2006-04-19 10:30:00,56.73,57.29,56.6,57.18,230300.0,38.9877,39.3726,38.8984,39.297,230300.0
2006-04-19 10:40:00,57.19,57.36,56.93,57.01,227300.0,39.3038,39.4207,39.1251,39.1801,227300.0
2006-04-19 10:50:00,57.02,57.3,57.0,57.29,120000.0,39.187,39.3794,39.1733,39.3726,120000.0
2006-04-19 11:00:00,57.28,57.4,57.26,57.34,183600.0,39.3657,39.4482,39.3519,39.4069,183600.0
2006-04-19 11:10:00,57.35,57.42,57.0,57.01,160500.0,39.4138,39.4619,39.1733,39.1801,160500.0
2006-04-19 11:20:00,57.02,57.2,57.0,57.12,169500.0,39.187,39.3107,39.1733,39.2557,169500.0
2006-04-19 11:30:00,57.12,57.13,56.84,56.99,160000.0,39.2557,39.2626,39.0633,39.1664,160000.0
2006-04-19 11:40:00,56.97,57.08,56.89,57.01,120000.0,39.1526,39.2282,39.0977,39.1801,120000.0
2006-04-19 11:50:00,57.01,57.3,57.0,57.2,217100.0,39.1801,39.3794,39.1733,39.3107,217100.0
2006-04-19 12:00:00,57.19,57.23,56.9,57.0,172900.0,39.3038,39.3313,39.1045,39.1733,172900.0
2006-04-19 12:10:00,56.99,57.08,56.78,56.79,166500.0,39.1664,39.2282,39.0221,39.0289,166500.0
2006-04-19 12:20:00,56.79,56.88,56.75,56.78,223800.0,39.0289,39.0908,39.0014,39.0221,223800.0
2006-04-19 12:30:00,56.8,56.96,56.72,56.74,121500.0,39.0358,39.1458,38.9808,38.9946,121500.0
2006-04-19 12:40:00,56.73,56.8,56.6,56.72,116800.0,38.9877,39.0358,38.8984,38.9808,116800.0
2006-04-19 12:50:00,56.75,56.77,56.6,56.65,196600.0,39.0014,39.0152,38.8984,38.9327,196600.0
2006-04-19 13:00:00,56.65,56.81,56.62,56.73,228600.0,38.9327,39.0427,38.9121,38.9877,228600.0
2006-04-19 13:10:00,56.75,57.11,56.75,57.04,262300.0,39.0014,39.2488,39.0014,39.2007,262300.0
2006-04-19 13:20:00,57.03,57.23,56.89,56.95,248200.0,39.1939,39.3313,39.0977,39.1389,248200.0
2006-04-19 13:30:00,56.97,57.24,56.97,57.24,141300.0,39.1526,39.3382,39.1526,39.3382,141300.0
2006-04-19 13:40:00,57.25,57.3,57.18,57.28,140000.0,39.3451,39.3794,39.297,39.3657,140000.0
2006-04-19 13:50:00,57.3,57.31,57.09,57.27,155900.0,39.3794,39.3863,39.2351,39.3588,155900.0
2006-04-19 14:00:00,57.28,57.77,57.22,57.72,350800.0,39.3657,39.7024,39.3244,39.6681,350800.0
2006-04-19 14:10:00,57.74,57.8,57.48,57.8,306600.0,39.6818,39.7231,39.5031,39.7231,306600.0
2006-04-19 14:20:00,57.8,57.9,57.62,57.83,240400.0,39.7231,39.7918,39.5993,39.7437,240400.0
2006-04-19 14:30:00,57.82,57.95,57.8,57.87,253700.0,39.7368,39.8261,39.7231,39.7712,253700.0
2006-04-19 14:40:00,57.87,58.12,57.86,58.06,251100.0,39.7712,39.943,39.7643,39.9017,251100.0
2006-04-19 14:50:00,58.07,58.27,58.07,58.22,187700.0,39.9086,40.0461,39.9086,40.0117,187700.0
2006-04-19 15:00:00,58.22,58.5,58.18,58.41,247700.0,40.0117,40.2041,39.9842,40.1423,247700.0
2006-04-19 15:10:00,58.4,58.54,58.3,58.3,210400.0,40.1354,40.2316,40.0667,40.0667,210400.0
2006-04-19 15:20:00,58.29,58.45,58.23,58.36,206600.0,40.0598,40.1698,40.0186,40.1079,206600.0
2006-04-19 15:30:00,58.36,58.48,58.34,58.45,223900.0,40.1079,40.1904,40.0942,40.1698,223900.0
2006-04-19 15:40:00,58.44,58.72,58.44,58.69,369500.0,40.1629,40.3553,40.1629,40.3347,369500.0
2006-04-19 15:50:00,58.69,58.7,58.4,58.43,492100.0,40.3347,40.3416,40.1354,40.156,492100.0
2006-04-20 09:30:00,58.15,58.16,57.42,57.46,615700.0,39.9636,39.9705,39.4619,39.4894,615700.0
2006-04-20 09:40:00,57.46,57.63,57.14,57.29,581300.0,39.4894,39.6062,39.2695,39.3726,581300.0
2006-04-20 09:50:00,57.28,57.45,56.98,57.15,428600.0,39.3657,39.4825,39.1595,39.2763,428600.0
2006-04-20 10:00:00,57.25,57.25,56.6,56.65,390700.0,39.3451,39.3451,38.8984,38.9327,390700.0
2006-04-20 10:10:00,56.63,56.97,56.37,56.64,398300.0,38.919,39.1526,38.7403,38.9258,398300.0
2006-04-20 10:20:00,56.65,57.2,56.41,57.16,380800.0,38.9327,39.3107,38.7678,39.2832,380800.0
2006-04-20 10:30:00,57.16,57.3,56.43,56.47,460000.0,39.2832,39.3794,38.7815,38.809,460000.0
2006-04-20 10:40:00,56.48,56.55,55.52,55.55,701400.0,38.8159,38.864,38.1561,38.1767,701400.0
2006-04-20 10:50:00,55.52,55.9,55.42,55.7,814200.0,38.1561,38.4173,38.0874,38.2798,814200.0
2006-04-20 11:00:00,55.65,56.05,55.4,56.03,531900.0,38.2455,38.5204,38.0737,38.5066,531900.0
2006-04-20 11:10:00,56.02,56.07,55.51,55.71,372300.0,38.4997,38.5341,38.1492,38.2867,372300.0
2006-04-20 11:20:00,55.71,55.83,55.33,55.49,392800.0,38.2867,38.3692,38.0255,38.1355,392800.0
2006-04-20 11:30:00,55.48,55.97,55.47,55.91,477600.0,38.1286,38.4654,38.1218,38.4241,477600.0
2006-04-20 11:40:00,55.92,56.26,55.78,56.15,294600.0,38.431,38.6647,38.3348,38.5891,294600.0
2006-04-20 11:50:00,56.15,56.3,55.68,55.69,283400.0,38.5891,38.6922,38.2661,38.273,283400.0
2006-04-20 12:00:00,55.76,56.16,55.74,56.0,183800.0,38.3211,38.596,38.3073,38.486,183800.0
2006-04-20 12:10:00,56.01,56.1,55.67,55.67,251700.0,38.4929,38.5547,38.2592,38.2592,251700.0
2006-04-20 12:20:00,55.67,56.65,55.61,55.94,165400.0,38.2592,38.9327,38.218,38.4448,165400.0
2006-04-20 12:30:00,55.97,56.15,55.84,55.84,156400.0,38.4654,38.5891,38.376,38.376,156400.0
2006-04-20 12:40:00,55.86,56.08,55.82,55.88,83300.0,38.3898,38.541,38.3623,38.4035,83300.0
2006-04-20 12:50:00,55.87,56.23,55.8,56.02,176300.0,38.3967,38.6441,38.3486,38.4997,176300.0
2006-04-20 13:00:00,56.1,56.15,55.95,55.98,182500.0,38.5547,38.5891,38.4516,38.4723,182500.0
2006-04-20 13:10:00,55.97,56.1,55.8,56.04,168100.0,38.4654,38.5547,38.3486,38.5135,168100.0
2006-04-20 13:20:00,56.03,56.1,55.85,55.98,143700.0,38.5066,38.5547,38.3829,38.4723,143700.0
2006-04-20 13:30:00,55.97,56.32,55.9,56.32,143000.0,38.4654,38.7059,38.4173,38.7059,143000.0
2006-04-20 13:40:00,56.31,56.34,56.19,56.28,110700.0,38.699,38.7197,38.6166,38.6784,110700.0
2006-04-20 13:50:00,56.27,56.32,56.1,56.26,83700.0,38.6716,38.7059,38.5547,38.6647,83700.0
2006-04-20 14:00:00,56.28,56.31,55.84,55.91,123700.0,38.6784,38.699,38.376,38.4241,123700.0
2006-04-20 14:10:00,55.91,56.15,55.9,56.0,116600.0,38.4241,38.5891,38.4173,38.486,116600.0
2006-04-20 14:20:00,55.99,56.14,55.81,56.11,106700.0,38.4791,38.5822,38.3554,38.5616,106700.0
2006-04-20 14:30:00,56.12,56.23,55.95,56.09,83200.0,38.5685,38.6441,38.4516,38.5479,83200.0
2006-04-20 14:40:00,56.08,56.1,55.85,55.87,132000.0,38.541,38.5547,38.3829,38.3967,132000.0
2006-04-20 14:50:00,55.86,56.0,55.83,55.88,177700.0,38.3898,38.486,38.3692,38.4035,177700.0
2006-04-20 15:00:00,55.88,55.91,55.74,55.74,194700.0,38.4035,38.4241,38.3073,38.3073,194700.0
2006-04-20 15:10:00,55.73,55.76,55.48,55.55,277600.0,38.3004,38.3211,38.1286,38.1767,277600.0
2006-04-20 15:20:00,55.55,55.65,55.41,55.54,225700.0,38.1767,38.2455,38.0805,38.1699,225700.0
2006-04-20 15:30:00,55.52,55.59,55.41,55.47,351900.0,38.1561,38.2042,38.0805,38.1218,351900.0
2006-04-20 15:40:00,55.48,55.56,55.21,55.56,573200.0,38.1286,38.1836,37.9431,38.1836,573200.0
2006-04-20 15:50:00,55.56,55.69,55.43,55.44,488600.0,38.1836,38.273,38.0943,38.1011,488600.0
2006-04-21 09:30:00,56.63,56.65,56.15,56.15,670000.0,38.919,38.9327,38.5891,38.5891,670000.0
2006-04-21 09:40:00,56.15,56.21,55.76,56.04,384100.0,38.5891,38.6303,38.3211,38.5135,384100.0
2006-04-21 09:50:00,56.04,56.3,56.0,56.16,243200.0,38.5135,38.6922,38.486,38.596,243200.0
2006-04-21 10:00:00,56.16,56.56,56.1,56.34,342900.0,38.596,38.8709,38.5547,38.7197,342900.0
2006-04-21 10:10:00,56.33,56.49,56.19,56.48,189900.0,38.7128,38.8228,38.6166,38.8159,189900.0
2006-04-21 10:20:00,56.47,56.74,56.35,56.66,209700.0,38.809,38.9946,38.7265,38.9396,209700.0
2006-04-21 10:30:00,56.66,57.25,56.65,57.08,291900.0,38.9396,39.3451,38.9327,39.2282,291900.0
2006-04-21 10:40:00,57.07,57.34,56.91,57.24,256800.0,39.2214,39.4069,39.1114,39.3382,256800.0
2006-04-21 10:50:00,57.25,57.41,57.05,57.21,289100.0,39.3451,39.455,39.2076,39.3176,289100.0
2006-04-21 11:00:00,57.25,57.35,56.78,57.0,234000.0,39.3451,39.4138,39.0221,39.1733,234000.0
2006-04-21 11:10:00,56.99,57.25,56.88,57.13,115200.0,39.1664,39.3451,39.0908,39.2626,115200.0
2006-04-21 11:20:00,57.1,57.18,56.91,56.97,142100.0,39.242,39.297,39.1114,39.1526,142100.0
2006-04-21 11:30:00,56.96,57.4,56.96,57.39,192600.0,39.1458,39.4482,39.1458,39.4413,192600.0
2006-04-21 11:40:00,57.38,57.69,57.28,57.52,326000.0,39.4344,39.6475,39.3657,39.5306,326000.0
2006-04-21 11:50:00,57.52,57.64,57.41,57.48,171700.0,39.5306,39.6131,39.455,39.5031,171700.0
2006-04-21 12:00:00,57.5,57.54,57.11,57.15,126200.0,39.5169,39.5444,39.2488,39.2763,126200.0
2006-04-21 12:10:00,57.15,57.57,57.05,57.51,216800.0,39.2763,39.565,39.2076,39.5237,216800.0
2006-04-21 12:20:00,57.47,57.53,56.95,57.06,220400.0,39.4963,39.5375,39.1389,39.2145,220400.0
2006-04-21 12:30:00,57.06,57.24,56.99,57.14,120200.0,39.2145,39.3382,39.1664,39.2695,120200.0
2006-04-21 12:40:00,57.17,57.25,56.99,57.19,77400.0,39.2901,39.3451,39.1664,39.3038,77400.0
2006-04-21 12:50:00,57.18,57.25,57.09,57.12,57100.0,39.297,39.3451,39.2351,39.2557,57100.0
2006-04-21 13:00:00,57.14,57.15,56.9,57.12,99200.0,39.2695,39.2763,39.1045,39.2557,99200.0
2006-04-21 13:10:00,57.12,57.34,57.09,57.32,74100.0,39.2557,39.4069,39.2351,39.3932,74100.0
2006-04-21 13:20:00,57.33,57.7,57.31,57.69,332100.0,39.4,39.6543,39.3863,39.6475,332100.0
2006-04-21 13:30:00,57.7,57.72,57.57,57.57,129000.0,39.6543,39.6681,39.565,39.565,129000.0
2006-04-21 13:40:00,57.57,57.66,57.55,57.63,407400.0,39.565,39.6268,39.5512,39.6062,407400.0
2006-04-21 13:50:00,57.63,57.64,57.55,57.55,197500.0,39.6062,39.6131,39.5512,39.5512,197500.0
2006-04-21 14:00:00,57.56,57.66,57.25,57.42,146900.0,39.5581,39.6268,39.3451,39.4619,146900.0
2006-04-21 14:10:00,57.41,57.58,57.33,57.5,561100.0,39.455,39.5719,39.4,39.5169,561100.0
2006-04-21 14:20:00,57.53,57.54,57.33,57.41,210800.0,39.5375,39.5444,39.4,39.455,210800.0
2006-04-21 14:30:00,57.4,57.41,57.21,57.23,247400.0,39.4482,39.455,39.3176,39.3313,247400.0
2006-04-21 14:40:00,57.21,57.33,57.01,57.33,311700.0,39.3176,39.4,39.1801,39.4,311700.0
2006-04-21 14:50:00,57.32,57.53,57.31,57.36,187200.0,39.3932,39.5375,39.3863,39.4207,187200.0
2006-04-21 15:00:00,57.37,57.42,57.25,57.38,172100.0,39.4275,39.4619,39.3451,39.4344,172100.0
2006-04-21 15:10:00,57.38,57.42,57.29,57.42,105300.0,39.4344,39.4619,39.3726,39.4619,105300.0
2006-04-21 15:20:00,57.42,57.43,57.32,57.4,64400.0,39.4619,39.4688,39.3932,39.4482,64400.0
2006-04-21 15:30:00,57.4,57.52,57.4,57.45,97200.0,39.4482,39.5306,39.4482,39.4825,97200.0
2006-04-21 15:40:00,57.45,57.49,57.37,57.44,224900.0,39.4825,39.51,39.4275,39.4756,224900.0
2006-04-21 15:50:00,57.45,57.52,57.42,57.52,400600.0,39.4825,39.5306,39.4619,39.5306,400600.0
2006-04-24 09:30:00,57.55,57.55,57.07,57.15,693000.0,39.5512,39.5512,39.2214,39.2763,693000.0
2006-04-24 09:40:00,57.15,57.17,56.79,56.8,491900.0,39.2763,39.2901,39.0289,39.0358,491900.0
2006-04-24 09:50:00,56.79,56.89,56.55,56.56,308400.0,39.0289,39.0977,38.864,38.8709,308400.0
2006-04-24 10:00:00,56.56,56.71,56.36,56.54,380500.0,38.8709,38.9739,38.7334,38.8571,380500.0
2006-04-24 10:10:00,56.54,56.87,56.5,56.71,213000.0,38.8571,39.0839,38.8296,38.9739,213000.0
2006-04-24 10:20:00,56.7,56.72,56.53,56.59,138600.0,38.9671,38.9808,38.8502,38.8915,138600.0
2006-04-24 10:30:00,56.58,56.6,56.44,56.45,200700.0,38.8846,38.8984,38.7884,38.7953,200700.0
2006-04-24 10:40:00,56.44,56.64,56.41,56.57,140200.0,38.7884,38.9258,38.7678,38.8777,140200.0
2006-04-24 10:50:00,56.55,56.57,56.31,56.47,154500.0,38.864,38.8777,38.699,38.809,154500.0
2006-04-24 11:00:00,56.47,56.8,56.43,56.72,155500.0,38.809,39.0358,38.7815,38.9808,155500.0
2006-04-24 11:10:00,56.75,56.89,56.69,56.8,129700.0,39.0014,39.0977,38.9602,39.0358,129700.0
2006-04-24 11:20:00,56.8,56.95,56.72,56.92,126200.0,39.0358,39.1389,38.9808,39.1183,126200.0
2006-04-24 11:30:00,56.93,56.98,56.8,56.92,110100.0,39.1251,39.1595,39.0358,39.1183,110100.0
2006-04-24 11:40:00,56.95,57.17,56.91,57.09,185900.0,39.1389,39.2901,39.1114,39.2351,185900.0
2006-04-24 11:50:00,57.08,57.12,56.93,56.96,155600.0,39.2282,39.2557,39.1251,39.1458,155600.0
2006-04-24 12:00:00,56.99,57.01,56.74,56.84,84200.0,39.1664,39.1801,38.9946,39.0633,84200.0
2006-04-24 12:10:00,56.82,57.04,56.75,57.04,63700.0,39.0495,39.2007,39.0014,39.2007,63700.0
2006-04-24 12:20:00,57.04,57.09,56.93,57.05,95700.0,39.2007,39.2351,39.1251,39.2076,95700.0
2006-04-24 12:30:00,57.08,57.13,56.96,57.0,115600.0,39.2282,39.2626,39.1458,39.1733,115600.0
2006-04-24 12:40:00,57.02,57.2,56.99,57.19,95700.0,39.187,39.3107,39.1664,39.3038,95700.0
2006-04-24 12:50:00,57.17,57.35,57.14,57.23,128800.0,39.2901,39.4138,39.2695,39.3313,128800.0
2006-04-24 13:00:00,57.28,57.4,57.23,57.35,82300.0,39.3657,39.4482,39.3313,39.4138,82300.0
2006-04-24 13:10:00,57.34,57.35,56.8,56.92,131100.0,39.4069,39.4138,39.0358,39.1183,131100.0
2006-04-24 13:20:00,56.92,57.06,56.8,56.82,116400.0,39.1183,39.2145,39.0358,39.0495,116400.0
2006-04-24 13:30:00,56.82,56.87,56.66,56.66,160100.0,39.0495,39.0839,38.9396,38.9396,160100.0
2006-04-24 13:40:00,56.67,56.79,56.66,56.74,62500.0,38.9465,39.0289,38.9396,38.9946,62500.0
2006-04-24 13:50:00,56.73,56.76,56.66,56.7,47800.0,38.9877,39.0083,38.9396,38.9671,47800.0
2006-04-24 14:00:00,56.69,56.8,56.69,56.8,62000.0,38.9602,39.0358,38.9602,39.0358,62000.0
2006-04-24 14:10:00,56.8,56.95,56.75,56.93,62500.0,39.0358,39.1389,39.0014,39.1251,62500.0
2006-04-24 14:20:00,56.92,56.94,56.74,56.75,58200.0,39.1183,39.132,38.9946,39.0014,58200.0
2006-04-24 14:30:00,56.75,57.09,56.75,57.06,79600.0,39.0014,39.2351,39.0014,39.2145,79600.0
2006-04-24 14:40:00,57.08,57.08,56.93,57.03,52700.0,39.2282,39.2282,39.1251,39.1939,52700.0
2006-04-24 14:50:00,57.04,57.06,56.79,56.81,96300.0,39.2007,39.2145,39.0289,39.0427,96300.0
2006-04-24 15:00:00,56.81,56.87,56.78,56.8,54100.0,39.0427,39.0839,39.0221,39.0358,54100.0
2006-04-24 15:10:00,56.81,56.91,56.81,56.86,56100.0,39.0427,39.1114,39.0427,39.077,56100.0
2006-04-24 15:20:00,56.86,56.89,56.76,56.78,58800.0,39.077,39.0977,39.0083,39.0221,58800.0
2006-04-24 15:30:00,56.77,56.88,56.75,56.77,87700.0,39.0152,39.0908,39.0014,39.0152,87700.0
2006-04-24 15:40:00,56.78,56.78,56.65,56.7,165900.0,39.0221,39.0221,38.9327,38.9671,165900.0
2006-04-24 15:50:00,56.7,56.73,56.63,56.67,207600.0,38.9671,38.9877,38.919,38.9465,207600.0
2006-04-25 09:30:00,57.45,57.8,57.45,57.64,370600.0,39.4825,39.7231,39.4825,39.6131,370600.0
2006-04-25 09:40:00,57.64,57.99,57.56,57.98,342900.0,39.6131,39.8536,39.5581,39.8468,342900.0
2006-04-25 09:50:00,57.99,58.2,57.92,58.13,333000.0,39.8536,39.998,39.8055,39.9498,333000.0
2006-04-25 10:00:00,58.12,58.13,57.69,57.69,220800.0,39.943,39.9498,39.6475,39.6475,220800.0
2006-04-25 10:10:00,57.68,57.73,57.4,57.56,242100.0,39.6406,39.6749,39.4482,39.5581,242100.0
2006-04-25 10:20:00,57.54,57.55,57.24,57.29,286600.0,39.5444,39.5512,39.3382,39.3726,286600.0
2006-04-25 10:30:00,57.29,57.38,56.85,56.85,254700.0,39.3726,39.4344,39.0702,39.0702,254700.0
2006-04-25 10:40:00,56.86,57.0,56.69,56.97,297200.0,39.077,39.1733,38.9602,39.1526,297200.0
2006-04-25 10:50:00,56.99,57.28,56.94,57.18,200000.0,39.1664,39.3657,39.132,39.297,200000.0
2006-04-25 11:00:00,57.18,57.35,56.99,57.03,104200.0,39.297,39.4138,39.1664,39.1939,104200.0
2006-04-25 11:10:00,57.0,57.17,56.75,56.91,105600.0,39.1733,39.2901,39.0014,39.1114,105600.0
2006-04-25 11:20:00,56.91,56.98,56.84,56.94,62200.0,39.1114,39.1595,39.0633,39.132,62200.0
2006-04-25 11:30:00,56.94,56.97,56.81,56.86,57600.0,39.132,39.1526,39.0427,39.077,57600.0
2006-04-25 11:40:00,56.87,57.11,56.87,56.97,171400.0,39.0839,39.2488,39.0839,39.1526,171400.0
2006-04-25 11:50:00,56.96,57.17,56.93,56.99,147400.0,39.1458,39.2901,39.1251,39.1664,147400.0
2006-04-25 12:00:00,56.99,57.15,56.93,57.05,192400.0,39.1664,39.2763,39.1251,39.2076,192400.0
2006-04-25 12:10:00,57.05,57.2,57.0,57.1,112000.0,39.2076,39.3107,39.1733,39.242,112000.0
2006-04-25 12:20:00,57.1,57.49,57.08,57.48,115200.0,39.242,39.51,39.2282,39.5031,115200.0
2006-04-25 12:30:00,57.48,57.49,57.22,57.22,136900.0,39.5031,39.51,39.3244,39.3244,136900.0
2006-04-25 12:40:00,57.22,57.36,57.17,57.25,87500.0,39.3244,39.4207,39.2901,39.3451,87500.0
2006-04-25 12:50:00,57.26,57.26,57.04,57.09,33200.0,39.3519,39.3519,39.2007,39.2351,33200.0
2006-04-25 13:00:00,57.09,57.18,56.84,56.85,58900.0,39.2351,39.297,39.0633,39.0702,58900.0
2006-04-25 13:10:00,56.85,57.05,56.85,56.95,119000.0,39.0702,39.2076,39.0702,39.1389,119000.0
2006-04-25 13:20:00,56.99,57.13,56.93,57.1,105000.0,39.1664,39.2626,39.1251,39.242,105000.0
2006-04-25 13:30:00,57.08,57.17,57.0,57.16,47700.0,39.2282,39.2901,39.1733,39.2832,47700.0
2006-04-25 13:40:00,57.16,57.16,56.99,57.08,50800.0,39.2832,39.2832,39.1664,39.2282,50800.0
2006-04-25 13:50:00,57.07,57.09,56.83,56.85,97700.0,39.2214,39.2351,39.0564,39.0702,97700.0
2006-04-25 14:00:00,56.85,56.9,56.78,56.89,63000.0,39.0702,39.1045,39.0221,39.0977,63000.0
2006-04-25 14:10:00,56.9,57.02,56.87,56.96,49100.0,39.1045,39.187,39.0839,39.1458,49100.0
2006-04-25 14:20:00,56.96,57.07,56.87,57.0,60800.0,39.1458,39.2214,39.0839,39.1733,60800.0
2006-04-25 14:30:00,56.99,57.0,56.87,56.92,56200.0,39.1664,39.1733,39.0839,39.1183,56200.0
2006-04-25 14:40:00,56.9,56.95,56.86,56.9,84800.0,39.1045,39.1389,39.077,39.1045,84800.0
2006-04-25 14:50:00,56.9,56.92,56.78,56.85,61000.0,39.1045,39.1183,39.0221,39.0702,61000.0
2006-04-25 15:00:00,56.85,56.88,56.73,56.74,97700.0,39.0702,39.0908,38.9877,38.9946,97700.0
2006-04-25 15:10:00,56.74,56.76,56.66,56.7,95500.0,38.9946,39.0083,38.9396,38.9671,95500.0
2006-04-25 15:20:00,56.71,56.89,56.7,56.83,79600.0,38.9739,39.0977,38.9671,39.0564,79600.0
2006-04-25 15:30:00,56.82,56.97,56.73,56.93,73200.0,39.0495,39.1526,38.9877,39.1251,73200.0
2006-04-25 15:40:00,56.94,56.97,56.83,56.9,110900.0,39.132,39.1526,39.0564,39.1045,110900.0
2006-04-25 15:50:00,56.9,56.92,56.82,56.88,237400.0,39.1045,39.1183,39.0495,39.0908,237400.0
2006-04-26 09:30:00,57.15,57.51,57.05,57.5,255000.0,39.2763,39.5237,39.2076,39.5169,255000.0
2006-04-26 09:40:00,57.5,57.72,57.41,57.52,189500.0,39.5169,39.6681,39.455,39.5306,189500.0
2006-04-26 09:50:00,57.53,57.85,57.48,57.73,213800.0,39.5375,39.7574,39.5031,39.6749,213800.0
2006-04-26 10:00:00,57.73,57.8,57.44,57.53,206600.0,39.6749,39.7231,39.4756,39.5375,206600.0
2006-04-26 10:10:00,57.54,57.87,57.53,57.66,151900.0,39.5444,39.7712,39.5375,39.6268,151900.0
2006-04-26 10:20:00,57.67,57.74,57.5,57.53,179300.0,39.6337,39.6818,39.5169,39.5375,179300.0
2006-04-26 10:30:00,57.52,57.62,57.45,57.45,126200.0,39.5306,39.5993,39.4825,39.4825,126200.0
2006-04-26 10:40:00,57.46,57.55,57.36,57.5,150100.0,39.4894,39.5512,39.4207,39.5169,150100.0
2006-04-26 10:50:00,57.48,57.87,57.44,57.74,195000.0,39.5031,39.7712,39.4756,39.6818,195000.0
2006-04-26 11:00:00,57.72,58.12,57.72,58.12,254100.0,39.6681,39.943,39.6681,39.943,254100.0
2006-04-26 11:10:00,58.08,58.22,58.05,58.17,145700.0,39.9155,40.0117,39.8949,39.9773,145700.0
2006-04-26 11:20:00,58.14,58.24,58.06,58.13,176400.0,39.9567,40.0254,39.9017,39.9498,176400.0
2006-04-26 11:30:00,58.1,58.16,57.96,58.09,145500.0,39.9292,39.9705,39.833,39.9224,145500.0
2006-04-26 11:40:00,58.08,58.15,57.99,58.09,174100.0,39.9155,39.9636,39.8536,39.9224,174100.0
2006-04-26 11:50:00,58.12,58.13,57.96,58.05,142200.0,39.943,39.9498,39.833,39.8949,142200.0
2006-04-26 12:00:00,58.06,58.13,57.87,57.88,115600.0,39.9017,39.9498,39.7712,39.778,115600.0
2006-04-26 12:10:00,57.88,58.14,57.87,58.04,127100.0,39.778,39.9567,39.7712,39.888,127100.0
2006-04-26 12:20:00,58.04,58.1,57.96,58.08,73500.0,39.888,39.9292,39.833,39.9155,73500.0
2006-04-26 12:30:00,58.1,58.13,58.0,58.12,73000.0,39.9292,39.9498,39.8605,39.943,73000.0
2006-04-26 12:40:00,58.11,58.21,58.04,58.17,114200.0,39.9361,40.0048,39.888,39.9773,114200.0
2006-04-26 12:50:00,58.16,58.25,58.09,58.1,93500.0,39.9705,40.0323,39.9224,39.9292,93500.0
2006-04-26 13:00:00,58.12,58.32,58.1,58.16,97000.0,39.943,40.0804,39.9292,39.9705,97000.0
2006-04-26 13:10:00,58.17,58.37,58.12,58.27,132700.0,39.9773,40.1148,39.943,40.0461,132700.0
2006-04-26 13:20:00,58.27,58.28,58.14,58.18,124600.0,40.0461,40.0529,39.9567,39.9842,124600.0
2006-04-26 13:30:00,58.24,58.26,58.15,58.21,79100.0,40.0254,40.0392,39.9636,40.0048,79100.0
2006-04-26 13:40:00,58.2,58.21,58.04,58.12,93000.0,39.998,40.0048,39.888,39.943,93000.0
2006-04-26 13:50:00,58.1,58.25,58.1,58.2,117900.0,39.9292,40.0323,39.9292,39.998,117900.0
2006-04-26 14:00:00,58.21,58.24,58.12,58.19,83000.0,40.0048,40.0254,39.943,39.9911,83000.0
2006-04-26 14:10:00,58.19,58.35,58.18,58.34,157100.0,39.9911,40.101,39.9842,40.0942,157100.0
2006-04-26 14:20:00,58.34,58.36,58.28,58.34,120500.0,40.0942,40.1079,40.0529,40.0942,120500.0
2006-04-26 14:30:00,58.33,58.34,58.19,58.23,120300.0,40.0873,40.0942,39.9911,40.0186,120300.0
2006-04-26 14:40:00,58.24,58.28,58.19,58.19,73000.0,40.0254,40.0529,39.9911,39.9911,73000.0
2006-04-26 14:50:00,58.19,58.22,58.13,58.13,67000.0,39.9911,40.0117,39.9498,39.9498,67000.0
2006-04-26 15:00:00,58.15,58.19,58.13,58.16,83300.0,39.9636,39.9911,39.9498,39.9705,83300.0
2006-04-26 15:10:00,58.15,58.16,57.91,57.91,189300.0,39.9636,39.9705,39.7986,39.7986,189300.0
2006-04-26 15:20:00,57.91,58.05,57.85,58.0,149700.0,39.7986,39.8949,39.7574,39.8605,149700.0
2006-04-26 15:30:00,58.0,58.05,57.92,57.94,129900.0,39.8605,39.8949,39.8055,39.8193,129900.0
2006-04-26 15:40:00,57.94,58.1,57.8,58.06,207200.0,39.8193,39.9292,39.7231,39.9017,207200.0
2006-04-26 15:50:00,58.06,58.15,58.0,58.11,305500.0,39.9017,39.9636,39.8605,39.9361,305500.0
2006-04-27 09:30:00,57.2,57.4,57.09,57.22,429000.0,39.3107,39.4482,39.2351,39.3244,429000.0
2006-04-27 09:40:00,57.22,57.39,57.0,57.04,335900.0,39.3244,39.4413,39.1733,39.2007,335900.0
2006-04-27 09:50:00,57.15,57.66,57.15,57.51,439800.0,39.2763,39.6268,39.2763,39.5237,439800.0
2006-04-27 10:00:00,57.49,58.0,57.49,58.0,499000.0,39.51,39.8605,39.51,39.8605,499000.0
2006-04-27 10:10:00,58.0,58.49,58.0,58.4,424900.0,39.8605,40.1973,39.8605,40.1354,424900.0
2006-04-27 10:20:00,58.37,58.41,58.14,58.17,284600.0,40.1148,40.1423,39.9567,39.9773,284600.0
2006-04-27 10:30:00,58.17,58.29,57.83,57.93,227600.0,39.9773,40.0598,39.7437,39.8124,227600.0
2006-04-27 10:40:00,57.92,58.01,57.57,57.66,251200.0,39.8055,39.8674,39.565,39.6268,251200.0
2006-04-27 10:50:00,57.62,57.94,57.61,57.71,252500.0,39.5993,39.8193,39.5925,39.6612,252500.0
2006-04-27 11:00:00,57.7,58.12,57.7,58.09,294000.0,39.6543,39.943,39.6543,39.9224,294000.0
2006-04-27 11:10:00,58.09,58.29,58.09,58.17,207700.0,39.9224,40.0598,39.9224,39.9773,207700.0
2006-04-27 11:20:00,58.15,58.4,58.15,58.27,221100.0,39.9636,40.1354,39.9636,40.0461,221100.0
2006-04-27 11:30:00,58.3,58.3,57.9,57.95,296200.0,40.0667,40.0667,39.7918,39.8261,296200.0
2006-04-27 11:40:00,57.95,57.96,57.75,57.9,188000.0,39.8261,39.833,39.6887,39.7918,188000.0
2006-04-27 11:50:00,57.89,57.94,57.76,57.83,165900.0,39.7849,39.8193,39.6956,39.7437,165900.0
2006-04-27 12:00:00,57.83,58.09,57.83,57.97,177700.0,39.7437,39.9224,39.7437,39.8399,177700.0
2006-04-27 12:10:00,57.97,58.04,57.89,57.97,123700.0,39.8399,39.888,39.7849,39.8399,123700.0
2006-04-27 12:20:00,57.97,58.04,57.89,57.96,112600.0,39.8399,39.888,39.7849,39.833,112600.0
2006-04-27 12:30:00,57.95,57.99,57.81,57.82,88300.0,39.8261,39.8536,39.7299,39.7368,88300.0
2006-04-27 12:40:00,57.84,57.88,57.6,57.6,178100.0,39.7505,39.778,39.5856,39.5856,178100.0
2006-04-27 12:50:00,57.6,57.8,57.49,57.75,229400.0,39.5856,39.7231,39.51,39.6887,229400.0
2006-04-27 13:00:00,57.75,57.75,57.4,57.43,242800.0,39.6887,39.6887,39.4482,39.4688,242800.0
2006-04-27 13:10:00,57.44,57.46,57.09,57.14,197400.0,39.4756,39.4894,39.2351,39.2695,197400.0
2006-04-27 13:20:00,57.14,57.19,57.04,57.1,182100.0,39.2695,39.3038,39.2007,39.242,182100.0
2006-04-27 13:30:00,57.09,57.17,56.96,57.07,210100.0,39.2351,39.2901,39.1458,39.2214,210100.0
2006-04-27 13:40:00,57.07,57.23,57.05,57.05,129900.0,39.2214,39.3313,39.2076,39.2076,129900.0
2006-04-27 13:50:00,57.04,57.11,57.0,57.03,120700.0,39.2007,39.2488,39.1733,39.1939,120700.0
2006-04-27 14:00:00,57.03,57.07,56.89,57.07,148700.0,39.1939,39.2214,39.0977,39.2214,148700.0
2006-04-27 14:10:00,57.05,57.1,56.98,57.07,113400.0,39.2076,39.242,39.1595,39.2214,113400.0
2006-04-27 14:20:00,57.05,57.12,56.98,57.11,114600.0,39.2076,39.2557,39.1595,39.2488,114600.0
2006-04-27 14:30:00,57.13,57.15,57.0,57.1,116300.0,39.2626,39.2763,39.1733,39.242,116300.0
2006-04-27 14:40:00,57.1,57.35,57.1,57.33,143800.0,39.242,39.4138,39.242,39.4,143800.0
2006-04-27 14:50:00,57.34,57.38,57.2,57.24,99800.0,39.4069,39.4344,39.3107,39.3382,99800.0
2006-04-27 15:00:00,57.22,57.25,57.09,57.14,99200.0,39.3244,39.3451,39.2351,39.2695,99200.0
2006-04-27 15:10:00,57.13,57.19,57.01,57.17,153500.0,39.2626,39.3038,39.1801,39.2901,153500.0
2006-04-27 15:20:00,57.16,57.2,57.01,57.03,138500.0,39.2832,39.3107,39.1801,39.1939,138500.0
2006-04-27 15:30:00,57.02,57.02,56.76,56.77,256400.0,39.187,39.187,39.0083,39.0152,256400.0
2006-04-27 15:40:00,56.76,56.8,56.56,56.63,383300.0,39.0083,39.0358,38.8709,38.919,383300.0
2006-04-27 15:50:00,56.63,56.8,56.63,56.72,346900.0,38.919,39.0358,38.919,38.9808,346900.0
2006-04-28 09:30:00,57.25,58.06,57.25,58.01,501900.0,39.3451,39.9017,39.3451,39.8674,501900.0
2006-04-28 09:40:00,57.98,58.0,57.59,57.61,289900.0,39.8468,39.8605,39.5787,39.5925,289900.0
2006-04-28 09:50:00,57.6,58.1,57.58,58.0,379800.0,39.5856,39.9292,39.5719,39.8605,379800.0
2006-04-28 10:00:00,58.02,58.13,57.7,57.83,253600.0,39.8742,39.9498,39.6543,39.7437,253600.0
2006-04-28 10:10:00,57.84,57.9,57.57,57.77,162600.0,39.7505,39.7918,39.565,39.7024,162600.0
2006-04-28 10:20:00,57.8,57.85,57.71,57.75,162200.0,39.7231,39.7574,39.6612,39.6887,162200.0
2006-04-28 10:30:00,57.74,57.75,57.43,57.74,182900.0,39.6818,39.6887,39.4688,39.6818,182900.0
2006-04-28 10:40:00,57.77,57.8,57.45,57.51,136000.0,39.7024,39.7231,39.4825,39.5237,136000.0
2006-04-28 10:50:00,57.51,57.95,57.51,57.95,188500.0,39.5237,39.8261,39.5237,39.8261,188500.0
2006-04-28 11:00:00,57.9,58.37,57.9,58.37,297300.0,39.7918,40.1148,39.7918,40.1148,297300.0
2006-04-28 11:10:00,58.38,58.89,58.27,58.64,483200.0,40.1217,40.4722,40.0461,40.3003,483200.0
2006-04-28 11:20:00,58.63,58.73,58.45,58.71,244900.0,40.2935,40.3622,40.1698,40.3484,244900.0
2006-04-28 11:30:00,58.71,58.9,58.64,58.73,765200.0,40.3484,40.479,40.3003,40.3622,765200.0
2006-04-28 11:40:00,58.76,58.93,58.53,58.75,163800.0,40.3828,40.4996,40.2247,40.3759,163800.0
2006-04-28 11:50:00,58.75,58.85,58.6,58.77,118400.0,40.3759,40.4447,40.2729,40.3897,118400.0
2006-04-28 12:00:00,58.77,58.77,58.3,58.37,246100.0,40.3897,40.3897,40.0667,40.1148,246100.0
2006-04-28 12:10:00,58.34,58.63,58.31,58.63,103400.0,40.0942,40.2935,40.0735,40.2935,103400.0
2006-04-28 12:20:00,58.61,58.78,58.6,58.74,134900.0,40.2797,40.3966,40.2729,40.3691,134900.0
2006-04-28 12:30:00,58.74,58.8,58.64,58.78,132600.0,40.3691,40.4103,40.3003,40.3966,132600.0
2006-04-28 12:40:00,58.78,58.79,58.52,58.55,113800.0,40.3966,40.4034,40.2179,40.2385,113800.0
2006-04-28 12:50:00,58.54,58.55,58.17,58.2,203100.0,40.2316,40.2385,39.9773,39.998,203100.0
2006-04-28 13:00:00,58.21,58.4,58.16,58.17,147200.0,40.0048,40.1354,39.9705,39.9773,147200.0
2006-04-28 13:10:00,58.16,58.46,58.16,58.4,182200.0,39.9705,40.1766,39.9705,40.1354,182200.0
2006-04-28 13:20:00,58.4,58.5,58.29,58.46,115000.0,40.1354,40.2041,40.0598,40.1766,115000.0
2006-04-28 13:30:00,58.48,58.52,58.38,58.43,56600.0,40.1904,40.2179,40.1217,40.156,56600.0
2006-04-28 13:40:00,58.44,58.45,58.3,58.41,142600.0,40.1629,40.1698,40.0667,40.1423,142600.0
2006-04-28 13:50:00,58.44,58.48,58.25,58.29,105700.0,40.1629,40.1904,40.0323,40.0598,105700.0
2006-04-28 14:00:00,58.28,58.31,58.13,58.19,109600.0,40.0529,40.0735,39.9498,39.9911,109600.0
2006-04-28 14:10:00,58.19,58.23,58.13,58.23,54900.0,39.9911,40.0186,39.9498,40.0186,54900.0
2006-04-28 14:20:00,58.23,58.3,58.11,58.13,72300.0,40.0186,40.0667,39.9361,39.9498,72300.0
2006-04-28 14:30:00,58.13,58.16,58.05,58.06,191400.0,39.9498,39.9705,39.8949,39.9017,191400.0
2006-04-28 14:40:00,58.06,58.06,57.8,57.84,223700.0,39.9017,39.9017,39.7231,39.7505,223700.0
2006-04-28 14:50:00,57.83,57.91,57.79,57.82,155600.0,39.7437,39.7986,39.7162,39.7368,155600.0
2006-04-28 15:00:00,57.82,57.87,57.71,57.74,149600.0,39.7368,39.7712,39.6612,39.6818,149600.0
2006-04-28 15:10:00,57.73,57.85,57.68,57.83,116900.0,39.6749,39.7574,39.6406,39.7437,116900.0
2006-04-28 15:20:00,57.83,58.05,57.83,58.03,146900.0,39.7437,39.8949,39.7437,39.8811,146900.0
2006-04-28 15:30:00,58.03,58.3,58.02,58.22,260900.0,39.8811,40.0667,39.8742,40.0117,260900.0
2006-04-28 15:40:00,58.22,58.27,58.16,58.27,201800.0,40.0117,40.0461,39.9705,40.0461,201800.0
2006-04-28 15:50:00,58.27,58.55,58.27,58.38,422100.0,40.0461,40.2385,40.0461,40.1217,422100.0
2006-05-01 09:30:00,59.0,59.25,58.96,58.99,533600.0,40.5478,40.7196,40.5203,40.5409,533600.0
2006-05-01 09:40:00,58.95,59.33,58.88,58.99,267200.0,40.5134,40.7745,40.4653,40.5409,267200.0
2006-05-01 09:50:00,58.98,59.1,58.63,58.63,343500.0,40.534,40.6165,40.2935,40.2935,343500.0
2006-05-01 10:00:00,58.62,59.02,58.49,59.02,249500.0,40.2866,40.5615,40.1973,40.5615,249500.0
2006-05-01 10:10:00,59.02,59.1,58.75,58.99,170900.0,40.5615,40.6165,40.3759,40.5409,170900.0
2006-05-01 10:20:00,58.98,59.07,58.8,58.9,149700.0,40.534,40.5959,40.4103,40.479,149700.0
2006-05-01 10:30:00,58.89,58.99,58.8,58.84,154600.0,40.4722,40.5409,40.4103,40.4378,154600.0
2006-05-01 10:40:00,58.84,59.05,58.76,59.0,263000.0,40.4378,40.5821,40.3828,40.5478,263000.0
2006-05-01 10:50:00,59.0,59.16,58.85,58.87,165600.0,40.5478,40.6577,40.4447,40.4584,165600.0
2006-05-01 11:00:00,58.85,58.94,58.77,58.79,142700.0,40.4447,40.5065,40.3897,40.4034,142700.0
2006-05-01 11:10:00,58.8,58.86,58.62,58.7,188200.0,40.4103,40.4515,40.2866,40.3416,188200.0
2006-05-01 11:20:00,58.7,58.74,58.48,58.5,136500.0,40.3416,40.3691,40.1904,40.2041,136500.0
2006-05-01 11:30:00,58.51,58.75,58.46,58.61,117300.0,40.211,40.3759,40.1766,40.2797,117300.0
2006-05-01 11:40:00,58.61,58.61,58.35,58.46,184200.0,40.2797,40.2797,40.101,40.1766,184200.0
2006-05-01 11:50:00,58.48,58.53,58.3,58.31,101300.0,40.1904,40.2247,40.0667,40.0735,101300.0
2006-05-01 12:00:00,58.33,58.38,58.25,58.32,163100.0,40.0873,40.1217,40.0323,40.0804,163100.0
2006-05-01 12:10:00,58.34,58.46,58.32,58.4,95600.0,40.0942,40.1766,40.0804,40.1354,95600.0
2006-05-01 12:20:00,58.39,58.44,58.33,58.35,62300.0,40.1285,40.1629,40.0873,40.101,62300.0
2006-05-01 12:30:00,58.35,58.59,58.31,58.4,120200.0,40.101,40.266,40.0735,40.1354,120200.0
2006-05-01 12:40:00,58.4,58.43,58.23,58.33,60600.0,40.1354,40.156,40.0186,40.0873,60600.0
2006-05-01 12:50:00,58.34,58.35,57.93,57.99,194000.0,40.0942,40.101,39.8124,39.8536,194000.0
2006-05-01 13:00:00,57.99,58.31,57.94,58.21,105600.0,39.8536,40.0735,39.8193,40.0048,105600.0
2006-05-01 13:10:00,58.22,58.45,58.21,58.37,92100.0,40.0117,40.1698,40.0048,40.1148,92100.0
2006-05-01 13:20:00,58.36,58.6,58.35,58.56,101800.0,40.1079,40.2729,40.101,40.2454,101800.0
2006-05-01 13:30:00,58.56,58.6,58.49,58.54,49800.0,40.2454,40.2729,40.1973,40.2316,49800.0
2006-05-01 13:40:00,58.53,58.63,58.42,58.57,84600.0,40.2247,40.2935,40.1491,40.2522,84600.0
2006-05-01 13:50:00,58.56,58.65,58.53,58.55,61400.0,40.2454,40.3072,40.2247,40.2385,61400.0
2006-05-01 14:00:00,58.56,58.6,58.51,58.6,69200.0,40.2454,40.2729,40.211,40.2729,69200.0
2006-05-01 14:10:00,58.59,58.64,58.57,58.6,48300.0,40.266,40.3003,40.2522,40.2729,48300.0
2006-05-01 14:20:00,58.6,58.68,58.57,58.66,39100.0,40.2729,40.3278,40.2522,40.3141,39100.0
2006-05-01 14:30:00,58.66,58.69,58.52,58.53,63800.0,40.3141,40.3347,40.2179,40.2247,63800.0
2006-05-01 14:40:00,58.53,58.54,58.43,58.44,76200.0,40.2247,40.2316,40.156,40.1629,76200.0
2006-05-01 14:50:00,58.43,58.44,58.35,58.39,63700.0,40.156,40.1629,40.101,40.1285,63700.0
2006-05-01 15:00:00,58.39,58.43,58.37,58.42,72900.0,40.1285,40.156,40.1148,40.1491,72900.0
2006-05-01 15:10:00,58.41,58.5,58.32,58.33,90300.0,40.1423,40.2041,40.0804,40.0873,90300.0
2006-05-01 15:20:00,58.32,58.32,58.06,58.19,176600.0,40.0804,40.0804,39.9017,39.9911,176600.0
2006-05-01 15:30:00,58.2,58.22,57.86,58.0,191700.0,39.998,40.0117,39.7643,39.8605,191700.0
2006-05-01 15:40:00,58.0,58.15,57.89,58.14,195200.0,39.8605,39.9636,39.7849,39.9567,195200.0
2006-05-01 15:50:00,58.14,58.14,57.91,57.93,378700.0,39.9567,39.9567,39.7986,39.8124,378700.0
2006-05-02 09:30:00,58.01,58.82,57.75,58.06,417600.0,39.8674,40.424,39.6887,39.9017,417600.0
2006-05-02 09:40:00,58.03,58.32,58.03,58.25,232200.0,39.8811,40.0804,39.8811,40.0323,232200.0
2006-05-02 09:50:00,58.26,58.3,57.89,57.9,177600.0,40.0392,40.0667,39.7849,39.7918,177600.0
2006-05-02 10:00:00,57.9,58.15,57.85,58.1,171500.0,39.7918,39.9636,39.7574,39.9292,171500.0
2006-05-02 10:10:00,58.11,58.2,57.94,58.19,193500.0,39.9361,39.998,39.8193,39.9911,193500.0
2006-05-02 10:20:00,58.17,58.44,58.17,58.32,274200.0,39.9773,40.1629,39.9773,40.0804,274200.0
2006-05-02 10:30:00,58.33,58.47,58.19,58.24,195700.0,40.0873,40.1835,39.9911,40.0254,195700.0
2006-05-02 10:40:00,58.25,58.28,57.95,58.08,207600.0,40.0323,40.0529,39.8261,39.9155,207600.0
2006-05-02 10:50:00,58.09,58.33,58.04,58.09,266600.0,39.9224,40.0873,39.888,39.9224,266600.0
2006-05-02 11:00:00,58.09,58.11,57.92,58.04,216500.0,39.9224,39.9361,39.8055,39.888,216500.0
2006-05-02 11:10:00,58.07,58.14,57.9,58.1,163000.0,39.9086,39.9567,39.7918,39.9292,163000.0
2006-05-02 11:20:00,58.09,58.1,57.91,57.95,195300.0,39.9224,39.9292,39.7986,39.8261,195300.0
2006-05-02 11:30:00,57.95,57.97,57.62,57.66,275700.0,39.8261,39.8399,39.5993,39.6268,275700.0
2006-05-02 11:40:00,57.66,57.73,57.46,57.46,222000.0,39.6268,39.6749,39.4894,39.4894,222000.0
2006-05-02 11:50:00,57.45,57.45,56.85,56.94,403400.0,39.4825,39.4825,39.0702,39.132,403400.0
2006-05-02 12:00:00,56.95,57.07,56.71,56.74,377200.0,39.1389,39.2214,38.9739,38.9946,377200.0
2006-05-02 12:10:00,56.77,56.84,56.52,56.52,383600.0,39.0152,39.0633,38.8434,38.8434,383600.0
2006-05-02 12:20:00,56.52,56.63,55.85,55.85,413200.0,38.8434,38.919,38.3829,38.3829,413200.0
2006-05-02 12:30:00,55.86,56.4,55.82,56.37,558400.0,38.3898,38.7609,38.3623,38.7403,558400.0
2006-05-02 12:40:00,56.38,56.8,56.28,56.69,263400.0,38.7472,39.0358,38.6784,38.9602,263400.0
2006-05-02 12:50:00,56.74,56.79,56.55,56.68,213800.0,38.9946,39.0289,38.864,38.9533,213800.0
2006-05-02 13:00:00,56.7,57.15,56.65,57.12,232600.0,38.9671,39.2763,38.9327,39.2557,232600.0
2006-05-02 13:10:00,57.1,57.35,56.97,57.19,394800.0,39.242,39.4138,39.1526,39.3038,394800.0
2006-05-02 13:20:00,57.2,57.23,57.0,57.12,277900.0,39.3107,39.3313,39.1733,39.2557,277900.0
2006-05-02 13:30:00,57.14,57.29,57.05,57.25,193800.0,39.2695,39.3726,39.2076,39.3451,193800.0
2006-05-02 13:40:00,57.25,57.43,57.25,57.34,237000.0,39.3451,39.4688,39.3451,39.4069,237000.0
2006-05-02 13:50:00,57.35,57.37,57.25,57.36,115500.0,39.4138,39.4275,39.3451,39.4207,115500.0
2006-05-02 14:00:00,57.36,57.58,57.34,57.56,177500.0,39.4207,39.5719,39.4069,39.5581,177500.0
2006-05-02 14:10:00,57.54,57.64,57.35,57.39,145900.0,39.5444,39.6131,39.4138,39.4413,145900.0
2006-05-02 14:20:00,57.4,57.66,57.39,57.58,106200.0,39.4482,39.6268,39.4413,39.5719,106200.0
2006-05-02 14:30:00,57.59,57.92,57.57,57.89,228800.0,39.5787,39.8055,39.565,39.7849,228800.0
2006-05-02 14:40:00,57.9,57.91,57.62,57.64,243300.0,39.7918,39.7986,39.5993,39.6131,243300.0
2006-05-02 14:50:00,57.64,57.89,57.6,57.71,206100.0,39.6131,39.7849,39.5856,39.6612,206100.0
2006-05-02 15:00:00,57.7,57.8,57.64,57.79,151800.0,39.6543,39.7231,39.6131,39.7162,151800.0
2006-05-02 15:10:00,57.78,57.91,57.76,57.8,137800.0,39.7093,39.7986,39.6956,39.7231,137800.0
2006-05-02 15:20:00,57.79,57.85,57.69,57.73,104600.0,39.7162,39.7574,39.6475,39.6749,104600.0
2006-05-02 15:30:00,57.74,57.85,57.68,57.8,145400.0,39.6818,39.7574,39.6406,39.7231,145400.0
2006-05-02 15:40:00,57.81,57.84,57.76,57.78,264600.0,39.7299,39.7505,39.6956,39.7093,264600.0
2006-05-02 15:50:00,57.78,57.78,57.5,57.64,298100.0,39.7093,39.7093,39.5169,39.6131,298100.0
2006-05-03 09:30:00,58.03,58.25,57.75,57.8,456900.0,39.8811,40.0323,39.6887,39.7231,456900.0
2006-05-03 09:40:00,57.8,57.89,57.05,57.3,375900.0,39.7231,39.7849,39.2076,39.3794,375900.0
2006-05-03 09:50:00,57.25,57.31,56.89,57.04,341500.0,39.3451,39.3863,39.0977,39.2007,341500.0
2006-05-03 10:00:00,57.03,57.05,56.31,56.33,356200.0,39.1939,39.2076,38.699,38.7128,356200.0
2006-05-03 10:10:00,56.32,56.4,56.0,56.14,486600.0,38.7059,38.7609,38.486,38.5822,486600.0
2006-05-03 10:20:00,56.15,58.0,56.0,56.44,558300.0,38.5891,39.8605,38.486,38.7884,558300.0
2006-05-03 10:30:00,56.43,56.5,55.47,55.5,539200.0,38.7815,38.8296,38.1218,38.1424,539200.0
2006-05-03 10:40:00,55.47,56.15,55.47,55.98,505900.0,38.1218,38.5891,38.1218,38.4723,505900.0
2006-05-03 10:50:00,55.98,56.17,55.85,55.97,258500.0,38.4723,38.6028,38.3829,38.4654,258500.0
2006-05-03 11:00:00,55.96,56.23,55.7,56.08,346200.0,38.4585,38.6441,38.2798,38.541,346200.0
2006-05-03 11:10:00,56.08,56.35,56.05,56.31,251700.0,38.541,38.7265,38.5204,38.699,251700.0
2006-05-03 11:20:00,56.31,56.46,56.2,56.37,267700.0,38.699,38.8021,38.6235,38.7403,267700.0
2006-05-03 11:30:00,56.35,56.38,56.0,56.0,295200.0,38.7265,38.7472,38.486,38.486,295200.0
2006-05-03 11:40:00,56.0,56.1,55.85,56.03,252400.0,38.486,38.5547,38.3829,38.5066,252400.0
2006-05-03 11:50:00,56.03,56.03,55.76,55.97,323300.0,38.5066,38.5066,38.3211,38.4654,323300.0
2006-05-03 12:00:00,55.97,56.06,55.92,56.06,151800.0,38.4654,38.5272,38.431,38.5272,151800.0
2006-05-03 12:10:00,56.07,56.23,56.05,56.21,329800.0,38.5341,38.6441,38.5204,38.6303,329800.0
2006-05-03 12:20:00,56.18,56.3,56.03,56.11,247500.0,38.6097,38.6922,38.5066,38.5616,247500.0
2006-05-03 12:30:00,56.14,56.2,55.87,56.08,250000.0,38.5822,38.6235,38.3967,38.541,250000.0
2006-05-03 12:40:00,56.09,56.22,56.04,56.21,183200.0,38.5479,38.6372,38.5135,38.6303,183200.0
2006-05-03 12:50:00,56.19,56.24,55.93,55.99,219700.0,38.6166,38.6509,38.4379,38.4791,219700.0
2006-05-03 13:00:00,55.99,56.15,55.87,56.15,159300.0,38.4791,38.5891,38.3967,38.5891,159300.0
2006-05-03 13:10:00,56.15,56.15,55.84,55.87,147000.0,38.5891,38.5891,38.376,38.3967,147000.0
2006-05-03 13:20:00,55.86,55.97,55.62,55.64,200600.0,38.3898,38.4654,38.2248,38.2386,200600.0
2006-05-03 13:30:00,55.63,55.83,55.56,55.75,187800.0,38.2317,38.3692,38.1836,38.3142,187800.0
2006-05-03 13:40:00,55.75,55.76,55.53,55.58,336100.0,38.3142,38.3211,38.163,38.1974,336100.0
2006-05-03 13:50:00,55.58,55.62,55.34,55.41,329900.0,38.1974,38.2248,38.0324,38.0805,329900.0
2006-05-03 14:00:00,55.4,55.41,55.0,55.14,554700.0,38.0737,38.0805,37.7988,37.895,554700.0
2006-05-03 14:10:00,55.14,55.32,55.1,55.27,189400.0,37.895,38.0187,37.8675,37.9843,189400.0
2006-05-03 14:20:00,55.26,55.39,55.26,55.35,174600.0,37.9774,38.0668,37.9774,38.0393,174600.0
2006-05-03 14:30:00,55.36,55.63,55.34,55.6,172400.0,38.0462,38.2317,38.0324,38.2111,172400.0
2006-05-03 14:40:00,55.6,55.66,55.38,55.44,207700.0,38.2111,38.2523,38.0599,38.1011,207700.0
2006-05-03 14:50:00,55.43,55.7,55.39,55.69,191800.0,38.0943,38.2798,38.0668,38.273,191800.0
2006-05-03 15:00:00,55.69,55.73,55.35,55.51,400900.0,38.273,38.3004,38.0393,38.1492,400900.0
2006-05-03 15:10:00,55.51,55.65,55.5,55.62,179600.0,38.1492,38.2455,38.1424,38.2248,179600.0
2006-05-03 15:20:00,55.63,55.8,55.62,55.7,156100.0,38.2317,38.3486,38.2248,38.2798,156100.0
2006-05-03 15:30:00,55.7,56.18,55.7,56.17,322900.0,38.2798,38.6097,38.2798,38.6028,322900.0
2006-05-03 15:40:00,56.16,56.18,56.0,56.08,348200.0,38.596,38.6097,38.486,38.541,348200.0
2006-05-03 15:50:00,56.09,56.28,55.94,56.07,403000.0,38.5479,38.6784,38.4448,38.5341,403000.0
2006-05-04 09:30:00,56.33,56.61,56.13,56.14,363700.0,38.7128,38.9052,38.5753,38.5822,363700.0
2006-05-04 09:40:00,56.14,56.24,55.62,56.03,350400.0,38.5822,38.6509,38.2248,38.5066,350400.0
2006-05-04 09:50:00,56.0,56.39,55.82,56.23,274100.0,38.486,38.754,38.3623,38.6441,274100.0
2006-05-04 10:00:00,56.24,56.43,56.14,56.26,309200.0,38.6509,38.7815,38.5822,38.6647,309200.0
2006-05-04 10:10:00,56.28,56.39,56.2,56.37,283500.0,38.6784,38.754,38.6235,38.7403,283500.0
2006-05-04 10:20:00,56.37,56.45,56.16,56.17,345300.0,38.7403,38.7953,38.596,38.6028,345300.0
2006-05-04 10:30:00,56.19,56.33,56.13,56.24,236000.0,38.6166,38.7128,38.5753,38.6509,236000.0
2006-05-04 10:40:00,56.22,56.49,56.2,56.44,269400.0,38.6372,38.8228,38.6235,38.7884,269400.0
2006-05-04 10:50:00,56.43,56.65,56.14,56.16,467200.0,38.7815,38.9327,38.5822,38.596,467200.0
2006-05-04 11:00:00,56.17,56.3,56.09,56.19,160900.0,38.6028,38.6922,38.5479,38.6166,160900.0
2006-05-04 11:10:00,56.2,56.34,55.93,56.3,245700.0,38.6235,38.7197,38.4379,38.6922,245700.0
2006-05-04 11:20:00,56.3,56.81,56.3,56.8,249100.0,38.6922,39.0427,38.6922,39.0358,249100.0
2006-05-04 11:30:00,56.8,56.95,56.68,56.69,236300.0,39.0358,39.1389,38.9533,38.9602,236300.0
2006-05-04 11:40:00,56.7,56.95,56.69,56.88,144600.0,38.9671,39.1389,38.9602,39.0908,144600.0
2006-05-04 11:50:00,56.89,56.95,56.6,56.73,284700.0,39.0977,39.1389,38.8984,38.9877,284700.0
2006-05-04 12:00:00,56.77,56.83,56.33,56.33,95400.0,39.0152,39.0564,38.7128,38.7128,95400.0
2006-05-04 12:10:00,56.3,56.37,56.11,56.32,207700.0,38.6922,38.7403,38.5616,38.7059,207700.0
2006-05-04 12:20:00,56.32,56.43,56.23,56.37,99300.0,38.7059,38.7815,38.6441,38.7403,99300.0
2006-05-04 12:30:00,56.32,56.32,55.81,56.11,240900.0,38.7059,38.7059,38.3554,38.5616,240900.0
2006-05-04 12:40:00,56.1,56.45,56.01,56.36,128900.0,38.5547,38.7953,38.4929,38.7334,128900.0
2006-05-04 12:50:00,56.31,56.36,56.06,56.18,79200.0,38.699,38.7334,38.5272,38.6097,79200.0
2006-05-04 13:00:00,56.19,56.42,56.15,56.27,53400.0,38.6166,38.7746,38.5891,38.6716,53400.0
2006-05-04 13:10:00,56.26,56.29,56.18,56.25,122500.0,38.6647,38.6853,38.6097,38.6578,122500.0
2006-05-04 13:20:00,56.25,56.6,56.25,56.6,146200.0,38.6578,38.8984,38.6578,38.8984,146200.0
2006-05-04 13:30:00,56.6,56.73,56.45,56.51,105600.0,38.8984,38.9877,38.7953,38.8365,105600.0
2006-05-04 13:40:00,56.49,56.65,56.47,56.61,50900.0,38.8228,38.9327,38.809,38.9052,50900.0
2006-05-04 13:50:00,56.61,56.64,56.41,56.49,74600.0,38.9052,38.9258,38.7678,38.8228,74600.0
2006-05-04 14:00:00,56.49,56.7,56.49,56.7,72600.0,38.8228,38.9671,38.8228,38.9671,72600.0
2006-05-04 14:10:00,56.72,56.84,56.66,56.84,148000.0,38.9808,39.0633,38.9396,39.0633,148000.0
2006-05-04 14:20:00,56.84,56.87,56.74,56.85,86800.0,39.0633,39.0839,38.9946,39.0702,86800.0
2006-05-04 14:30:00,56.85,56.88,56.74,56.84,93800.0,39.0702,39.0908,38.9946,39.0633,93800.0
2006-05-04 14:40:00,56.83,56.83,56.58,56.58,107800.0,39.0564,39.0564,38.8846,38.8846,107800.0
2006-05-04 14:50:00,56.58,56.71,56.52,56.71,107200.0,38.8846,38.9739,38.8434,38.9739,107200.0
2006-05-04 15:00:00,56.72,56.86,56.71,56.83,112300.0,38.9808,39.077,38.9739,39.0564,112300.0
2006-05-04 15:10:00,56.83,56.89,56.58,56.66,105700.0,39.0564,39.0977,38.8846,38.9396,105700.0
2006-05-04 15:20:00,56.69,56.74,56.65,56.71,112300.0,38.9602,38.9946,38.9327,38.9739,112300.0
2006-05-04 15:30:00,56.72,56.8,56.72,56.72,112000.0,38.9808,39.0358,38.9808,38.9808,112000.0
2006-05-04 15:40:00,56.72,56.74,56.5,56.51,166800.0,38.9808,38.9946,38.8296,38.8365,166800.0
2006-05-04 15:50:00,56.52,56.62,56.5,56.6,217600.0,38.8434,38.9121,38.8296,38.8984,217600.0
2006-05-05 09:30:00,56.65,56.95,56.47,56.58,314400.0,38.9327,39.1389,38.809,38.8846,314400.0
2006-05-05 09:40:00,56.6,56.75,56.3,56.73,252300.0,38.8984,39.0014,38.6922,38.9877,252300.0
2006-05-05 09:50:00,56.74,56.9,56.5,56.64,314100.0,38.9946,39.1045,38.8296,38.9258,314100.0
2006-05-05 10:00:00,56.64,56.93,56.5,56.54,232100.0,38.9258,39.1251,38.8296,38.8571,232100.0
2006-05-05 10:10:00,56.56,56.56,56.04,56.06,354400.0,38.8709,38.8709,38.5135,38.5272,354400.0
2006-05-05 10:20:00,56.06,56.1,55.55,55.65,394200.0,38.5272,38.5547,38.1767,38.2455,394200.0
2006-05-05 10:30:00,55.63,56.03,55.61,56.0,367400.0,38.2317,38.5066,38.218,38.486,367400.0
2006-05-05 10:40:00,56.05,56.06,55.72,55.89,261800.0,38.5204,38.5272,38.2936,38.4104,261800.0
2006-05-05 10:50:00,55.89,56.19,55.83,56.12,269500.0,38.4104,38.6166,38.3692,38.5685,269500.0
2006-05-05 11:00:00,56.15,56.41,56.12,56.2,205000.0,38.5891,38.7678,38.5685,38.6235,205000.0
2006-05-05 11:10:00,56.25,56.58,56.22,56.48,163400.0,38.6578,38.8846,38.6372,38.8159,163400.0
2006-05-05 11:20:00,56.48,56.62,56.36,56.62,112900.0,38.8159,38.9121,38.7334,38.9121,112900.0
2006-05-05 11:30:00,56.64,56.76,56.16,56.43,151400.0,38.9258,39.0083,38.596,38.7815,151400.0
2006-05-05 11:40:00,56.42,56.5,56.32,56.37,126000.0,38.7746,38.8296,38.7059,38.7403,126000.0
2006-05-05 11:50:00,56.37,56.4,56.25,56.4,63200.0,38.7403,38.7609,38.6578,38.7609,63200.0
2006-05-05 12:00:00,56.41,56.52,56.3,56.34,53900.0,38.7678,38.8434,38.6922,38.7197,53900.0
2006-05-05 12:10:00,56.33,56.4,56.23,56.33,68600.0,38.7128,38.7609,38.6441,38.7128,68600.0
2006-05-05 12:20:00,56.33,56.37,56.18,56.28,56400.0,38.7128,38.7403,38.6097,38.6784,56400.0
2006-05-05 12:30:00,56.29,56.3,56.08,56.22,101500.0,38.6853,38.6922,38.541,38.6372,101500.0
2006-05-05 12:40:00,56.23,56.23,55.94,56.01,143000.0,38.6441,38.6441,38.4448,38.4929,143000.0
2006-05-05 12:50:00,56.0,56.05,55.96,56.02,90100.0,38.486,38.5204,38.4585,38.4997,90100.0
2006-05-05 13:00:00,56.0,56.13,55.8,56.13,123600.0,38.486,38.5753,38.3486,38.5753,123600.0
2006-05-05 13:10:00,56.14,56.43,56.12,56.37,158100.0,38.5822,38.7815,38.5685,38.7403,158100.0
2006-05-05 13:20:00,56.37,56.38,56.17,56.35,129200.0,38.7403,38.7472,38.6028,38.7265,129200.0
2006-05-05 13:30:00,56.31,56.37,56.3,56.3,82800.0,38.699,38.7403,38.6922,38.6922,82800.0
2006-05-05 13:40:00,56.31,56.45,56.28,56.32,79700.0,38.699,38.7953,38.6784,38.7059,79700.0
2006-05-05 13:50:00,56.34,56.48,56.3,56.39,121900.0,38.7197,38.8159,38.6922,38.754,121900.0
2006-05-05 14:00:00,56.37,56.4,56.25,56.36,103500.0,38.7403,38.7609,38.6578,38.7334,103500.0
2006-05-05 14:10:00,56.36,56.42,56.31,56.35,93700.0,38.7334,38.7746,38.699,38.7265,93700.0
2006-05-05 14:20:00,56.34,56.52,56.33,56.46,134100.0,38.7197,38.8434,38.7128,38.8021,134100.0
2006-05-05 14:30:00,56.45,56.57,56.43,56.53,102400.0,38.7953,38.8777,38.7815,38.8502,102400.0
2006-05-05 14:40:00,56.53,56.63,56.51,56.61,107600.0,38.8502,38.919,38.8365,38.9052,107600.0
2006-05-05 14:50:00,56.62,56.64,56.54,56.55,118400.0,38.9121,38.9258,38.8571,38.864,118400.0
2006-05-05 15:00:00,56.54,56.6,56.41,56.48,125900.0,38.8571,38.8984,38.7678,38.8159,125900.0
2006-05-05 15:10:00,56.48,56.65,56.46,56.6,139100.0,38.8159,38.9327,38.8021,38.8984,139100.0
2006-05-05 15:20:00,56.56,56.69,56.56,56.57,142000.0,38.8709,38.9602,38.8709,38.8777,142000.0
2006-05-05 15:30:00,56.57,56.68,56.51,56.58,156200.0,38.8777,38.9533,38.8365,38.8846,156200.0
2006-05-05 15:40:00,56.57,56.57,56.05,56.16,218200.0,38.8777,38.8777,38.5204,38.596,218200.0
2006-05-05 15:50:00,56.17,56.42,56.15,56.4,295400.0,38.6028,38.7746,38.5891,38.7609,295400.0
2006-05-08 09:30:00,56.1,56.24,55.36,55.46,295800.0,38.5547,38.6509,38.0462,38.1149,295800.0
2006-05-08 09:40:00,55.5,55.83,55.46,55.8,259400.0,38.1424,38.3692,38.1149,38.3486,259400.0
2006-05-08 09:50:00,55.79,55.88,55.5,55.5,216700.0,38.3417,38.4035,38.1424,38.1424,216700.0
2006-05-08 10:00:00,55.48,55.49,55.14,55.17,373800.0,38.1286,38.1355,37.895,37.9156,373800.0
2006-05-08 10:10:00,55.18,55.18,54.78,54.98,404900.0,37.9225,37.9225,37.6476,37.785,404900.0
2006-05-08 10:20:00,54.95,55.15,54.88,55.13,271800.0,37.7644,37.9018,37.7163,37.8881,271800.0
2006-05-08 10:30:00,55.1,55.25,55.07,55.13,141500.0,37.8675,37.9706,37.8469,37.8881,141500.0
2006-05-08 10:40:00,55.12,55.3,55.11,55.29,118500.0,37.8812,38.0049,37.8743,37.9981,118500.0
2006-05-08 10:50:00,55.29,55.57,55.29,55.44,173000.0,37.9981,38.1905,37.9981,38.1011,173000.0
2006-05-08 11:00:00,55.44,55.69,55.42,55.62,157500.0,38.1011,38.273,38.0874,38.2248,157500.0
2006-05-08 11:10:00,55.64,55.65,55.43,55.6,110500.0,38.2386,38.2455,38.0943,38.2111,110500.0
2006-05-08 11:20:00,55.56,55.67,55.49,55.64,96500.0,38.1836,38.2592,38.1355,38.2386,96500.0
2006-05-08 11:30:00,55.65,55.68,55.57,55.64,107600.0,38.2455,38.2661,38.1905,38.2386,107600.0
2006-05-08 11:40:00,55.66,55.72,55.53,55.69,145700.0,38.2523,38.2936,38.163,38.273,145700.0
2006-05-08 11:50:00,55.68,55.77,55.68,55.74,164300.0,38.2661,38.3279,38.2661,38.3073,164300.0
2006-05-08 12:00:00,55.75,55.79,55.54,55.54,67500.0,38.3142,38.3417,38.1699,38.1699,67500.0
2006-05-08 12:10:00,55.53,55.53,55.25,55.28,96200.0,38.163,38.163,37.9706,37.9912,96200.0
2006-05-08 12:20:00,55.28,55.33,55.22,55.25,79500.0,37.9912,38.0255,37.9499,37.9706,79500.0
2006-05-08 12:30:00,55.29,55.47,55.19,55.45,75300.0,37.9981,38.1218,37.9293,38.108,75300.0
2006-05-08 12:40:00,55.43,55.71,55.4,55.62,117600.0,38.0943,38.2867,38.0737,38.2248,117600.0
2006-05-08 12:50:00,55.62,55.64,55.48,55.55,44000.0,38.2248,38.2386,38.1286,38.1767,44000.0
2006-05-08 13:00:00,55.55,55.68,55.54,55.55,40100.0,38.1767,38.2661,38.1699,38.1767,40100.0
2006-05-08 13:10:00,55.56,55.59,55.5,55.5,42000.0,38.1836,38.2042,38.1424,38.1424,42000.0
2006-05-08 13:20:00,55.51,55.64,55.41,55.63,64700.0,38.1492,38.2386,38.0805,38.2317,64700.0
2006-05-08 13:30:00,55.61,55.64,55.5,55.54,41900.0,38.218,38.2386,38.1424,38.1699,41900.0
2006-05-08 13:40:00,55.53,55.53,55.42,55.47,54200.0,38.163,38.163,38.0874,38.1218,54200.0
2006-05-08 13:50:00,55.43,55.45,55.32,55.41,61400.0,38.0943,38.108,38.0187,38.0805,61400.0
2006-05-08 14:00:00,55.41,55.46,55.37,55.46,44400.0,38.0805,38.1149,38.053,38.1149,44400.0
2006-05-08 14:10:00,55.44,55.57,55.44,55.5,58000.0,38.1011,38.1905,38.1011,38.1424,58000.0
2006-05-08 14:20:00,55.52,55.61,55.5,55.6,41600.0,38.1561,38.218,38.1424,38.2111,41600.0
2006-05-08 14:30:00,55.58,55.71,55.58,55.65,72000.0,38.1974,38.2867,38.1974,38.2455,72000.0
2006-05-08 14:40:00,55.66,55.7,55.61,55.7,38300.0,38.2523,38.2798,38.218,38.2798,38300.0
2006-05-08 14:50:00,55.69,55.7,55.62,55.64,33300.0,38.273,38.2798,38.2248,38.2386,33300.0
2006-05-08 15:00:00,55.63,55.64,55.5,55.51,80300.0,38.2317,38.2386,38.1424,38.1492,80300.0
2006-05-08 15:10:00,55.51,55.55,55.46,55.51,73200.0,38.1492,38.1767,38.1149,38.1492,73200.0
2006-05-08 15:20:00,55.5,55.58,55.46,55.58,70500.0,38.1424,38.1974,38.1149,38.1974,70500.0
2006-05-08 15:30:00,55.57,55.69,55.55,55.68,98300.0,38.1905,38.273,38.1767,38.2661,98300.0
2006-05-08 15:40:00,55.69,55.74,55.64,55.66,125500.0,38.273,38.3073,38.2386,38.2523,125500.0
2006-05-08 15:50:00,55.66,55.78,55.62,55.72,210400.0,38.2523,38.3348,38.2248,38.2936,210400.0
2006-05-09 09:30:00,57.26,57.26,56.44,56.7,361300.0,39.3519,39.3519,38.7884,38.9671,361300.0
2006-05-09 09:40:00,56.7,57.05,56.67,56.86,334400.0,38.9671,39.2076,38.9465,39.077,334400.0
2006-05-09 09:50:00,56.86,56.87,56.58,56.73,176500.0,39.077,39.0839,38.8846,38.9877,176500.0
2006-05-09 10:00:00,56.73,56.87,56.54,56.67,211500.0,38.9877,39.0839,38.8571,38.9465,211500.0
2006-05-09 10:10:00,56.73,57.2,56.68,57.1,368200.0,38.9877,39.3107,38.9533,39.242,368200.0
2006-05-09 10:20:00,57.11,57.25,56.99,57.24,322500.0,39.2488,39.3451,39.1664,39.3382,322500.0
2006-05-09 10:30:00,57.2,57.29,57.07,57.29,368100.0,39.3107,39.3726,39.2214,39.3726,368100.0
2006-05-09 10:40:00,57.29,57.32,57.15,57.23,279800.0,39.3726,39.3932,39.2763,39.3313,279800.0
2006-05-09 10:50:00,57.23,57.31,57.12,57.21,205500.0,39.3313,39.3863,39.2557,39.3176,205500.0
2006-05-09 11:00:00,57.21,57.3,57.16,57.3,215100.0,39.3176,39.3794,39.2832,39.3794,215100.0
2006-05-09 11:10:00,57.29,57.57,57.25,57.5,279500.0,39.3726,39.565,39.3451,39.5169,279500.0
2006-05-09 11:20:00,57.49,57.6,57.41,57.45,212400.0,39.51,39.5856,39.455,39.4825,212400.0
2006-05-09 11:30:00,57.44,57.51,57.34,57.48,223500.0,39.4756,39.5237,39.4069,39.5031,223500.0
2006-05-09 11:40:00,57.49,57.6,57.45,57.56,175800.0,39.51,39.5856,39.4825,39.5581,175800.0
2006-05-09 11:50:00,57.58,57.73,57.54,57.68,234000.0,39.5719,39.6749,39.5444,39.6406,234000.0
2006-05-09 12:00:00,57.69,57.71,57.53,57.66,185700.0,39.6475,39.6612,39.5375,39.6268,185700.0
2006-05-09 12:10:00,57.66,57.69,57.49,57.53,134800.0,39.6268,39.6475,39.51,39.5375,134800.0
2006-05-09 12:20:00,57.52,57.62,57.39,57.59,142300.0,39.5306,39.5993,39.4413,39.5787,142300.0
2006-05-09 12:30:00,57.59,57.73,57.51,57.72,109900.0,39.5787,39.6749,39.5237,39.6681,109900.0
2006-05-09 12:40:00,57.71,57.74,57.59,57.59,128600.0,39.6612,39.6818,39.5787,39.5787,128600.0
2006-05-09 12:50:00,57.59,57.68,57.5,57.65,91500.0,39.5787,39.6406,39.5169,39.62,91500.0
2006-05-09 13:00:00,57.64,57.71,57.57,57.58,82600.0,39.6131,39.6612,39.565,39.5719,82600.0
2006-05-09 13:10:00,57.58,57.69,57.54,57.67,78300.0,39.5719,39.6475,39.5444,39.6337,78300.0
2006-05-09 13:20:00,57.67,57.75,57.66,57.72,125800.0,39.6337,39.6887,39.6268,39.6681,125800.0
2006-05-09 13:30:00,57.75,57.8,57.71,57.8,114900.0,39.6887,39.7231,39.6612,39.7231,114900.0
2006-05-09 13:40:00,57.8,57.85,57.72,57.81,85700.0,39.7231,39.7574,39.6681,39.7299,85700.0
2006-05-09 13:50:00,57.8,57.85,57.78,57.8,74800.0,39.7231,39.7574,39.7093,39.7231,74800.0
2006-05-09 14:00:00,57.78,57.88,57.77,57.82,83100.0,39.7093,39.778,39.7024,39.7368,83100.0
2006-05-09 14:10:00,57.84,57.88,57.75,57.85,65900.0,39.7505,39.778,39.6887,39.7574,65900.0
2006-05-09 14:20:00,57.85,57.88,57.8,57.81,76100.0,39.7574,39.778,39.7231,39.7299,76100.0
2006-05-09 14:30:00,57.81,57.98,57.78,57.93,193400.0,39.7299,39.8468,39.7093,39.8124,193400.0
2006-05-09 14:40:00,57.94,58.03,57.44,57.96,192500.0,39.8193,39.8811,39.4756,39.833,192500.0
2006-05-09 14:50:00,57.95,58.05,57.91,58.04,147200.0,39.8261,39.8949,39.7986,39.888,147200.0
2006-05-09 15:00:00,58.03,58.19,58.03,58.13,224100.0,39.8811,39.9911,39.8811,39.9498,224100.0
2006-05-09 15:10:00,58.13,58.22,58.07,58.12,203100.0,39.9498,40.0117,39.9086,39.943,203100.0
2006-05-09 15:20:00,58.12,58.16,58.08,58.12,149700.0,39.943,39.9705,39.9155,39.943,149700.0
2006-05-09 15:30:00,58.12,58.18,58.05,58.1,182100.0,39.943,39.9842,39.8949,39.9292,182100.0
2006-05-09 15:40:00,58.1,58.15,57.93,57.94,222100.0,39.9292,39.9636,39.8124,39.8193,222100.0
2006-05-09 15:50:00,57.93,57.96,57.88,57.96,516700.0,39.8124,39.833,39.778,39.833,516700.0
2006-05-10 09:30:00,57.75,57.9,57.64,57.74,452300.0,39.6887,39.7918,39.6131,39.6818,452300.0
2006-05-10 09:40:00,57.73,58.29,57.72,58.21,379600.0,39.6749,40.0598,39.6681,40.0048,379600.0
2006-05-10 09:50:00,58.21,58.21,57.99,58.1,350500.0,40.0048,40.0048,39.8536,39.9292,350500.0
2006-05-10 10:00:00,58.12,58.47,58.08,58.35,403200.0,39.943,40.1835,39.9155,40.101,403200.0
2006-05-10 10:10:00,58.35,58.76,58.29,58.75,630300.0,40.101,40.3828,40.0598,40.3759,630300.0
2006-05-10 10:20:00,58.73,58.74,58.53,58.57,335000.0,40.3622,40.3691,40.2247,40.2522,335000.0
2006-05-10 10:30:00,58.56,58.71,58.48,58.51,350300.0,40.2454,40.3484,40.1904,40.211,350300.0
2006-05-10 10:40:00,58.51,58.51,58.24,58.26,337000.0,40.211,40.211,40.0254,40.0392,337000.0
2006-05-10 10:50:00,58.27,58.49,58.24,58.48,213200.0,40.0461,40.1973,40.0254,40.1904,213200.0
2006-05-10 11:00:00,58.48,58.63,58.42,58.46,286900.0,40.1904,40.2935,40.1491,40.1766,286900.0
2006-05-10 11:10:00,58.46,58.47,58.35,58.44,140500.0,40.1766,40.1835,40.101,40.1629,140500.0
2006-05-10 11:20:00,58.43,58.5,58.4,58.45,106700.0,40.156,40.2041,40.1354,40.1698,106700.0
2006-05-10 11:30:00,58.46,58.5,58.32,58.34,188300.0,40.1766,40.2041,40.0804,40.0942,188300.0
2006-05-10 11:40:00,58.35,58.4,58.27,58.36,179500.0,40.101,40.1354,40.0461,40.1079,179500.0
2006-05-10 11:50:00,58.36,58.41,58.2,58.23,121500.0,40.1079,40.1423,39.998,40.0186,121500.0
2006-05-10 12:00:00,58.22,58.37,58.2,58.37,148800.0,40.0117,40.1148,39.998,40.1148,148800.0
2006-05-10 12:10:00,58.37,58.39,58.2,58.29,95400.0,40.1148,40.1285,39.998,40.0598,95400.0
2006-05-10 12:20:00,58.29,58.39,58.28,58.35,93300.0,40.0598,40.1285,40.0529,40.101,93300.0
2006-05-10 12:30:00,58.34,58.37,58.27,58.35,71600.0,40.0942,40.1148,40.0461,40.101,71600.0
2006-05-10 12:40:00,58.35,58.36,58.29,58.3,86700.0,40.101,40.1079,40.0598,40.0667,86700.0
2006-05-10 12:50:00,58.3,58.37,58.26,58.34,86300.0,40.0667,40.1148,40.0392,40.0942,86300.0
2006-05-10 13:00:00,58.33,58.39,58.27,58.27,143600.0,40.0873,40.1285,40.0461,40.0461,143600.0
2006-05-10 13:10:00,58.27,58.37,58.26,58.29,122900.0,40.0461,40.1148,40.0392,40.0598,122900.0
2006-05-10 13:20:00,58.3,58.3,58.13,58.19,433000.0,40.0667,40.0667,39.9498,39.9911,433000.0
2006-05-10 13:30:00,58.17,58.19,58.1,58.1,124200.0,39.9773,39.9911,39.9292,39.9292,124200.0
2006-05-10 13:40:00,58.09,58.22,58.08,58.2,107400.0,39.9224,40.0117,39.9155,39.998,107400.0
2006-05-10 13:50:00,58.19,58.2,58.13,58.18,113900.0,39.9911,39.998,39.9498,39.9842,113900.0
2006-05-10 14:00:00,58.18,58.19,58.15,58.16,122600.0,39.9842,39.9911,39.9636,39.9705,122600.0
2006-05-10 14:10:00,58.16,58.16,57.6,57.78,324400.0,39.9705,39.9705,39.5856,39.7093,324400.0
2006-05-10 14:20:00,57.79,57.9,57.5,57.62,369400.0,39.7162,39.7918,39.5169,39.5993,369400.0
2006-05-10 14:30:00,57.63,57.79,57.48,57.63,246400.0,39.6062,39.7162,39.5031,39.6062,246400.0
2006-05-10 14:40:00,57.63,58.34,57.62,58.15,314400.0,39.6062,40.0942,39.5993,39.9636,314400.0
2006-05-10 14:50:00,58.15,58.2,58.0,58.12,141600.0,39.9636,39.998,39.8605,39.943,141600.0
2006-05-10 15:00:00,58.11,58.17,57.86,58.03,155100.0,39.9361,39.9773,39.7643,39.8811,155100.0
2006-05-10 15:10:00,58.03,58.04,57.8,57.99,124100.0,39.8811,39.888,39.7231,39.8536,124100.0
2006-05-10 15:20:00,57.99,58.15,57.94,58.1,138500.0,39.8536,39.9636,39.8193,39.9292,138500.0
2006-05-10 15:30:00,58.1,58.16,57.82,57.96,119100.0,39.9292,39.9705,39.7368,39.833,119100.0
2006-05-10 15:40:00,57.97,58.25,57.96,58.25,174000.0,39.8399,40.0323,39.833,40.0323,174000.0
2006-05-10 15:50:00,58.24,58.44,58.22,58.22,546900.0,40.0254,40.1629,40.0117,40.0117,546900.0
2006-05-11 09:30:00,59.19,59.49,58.96,59.14,562000.0,40.6783,40.8845,40.5203,40.644,562000.0
2006-05-11 09:40:00,59.13,59.7,59.13,59.66,520600.0,40.6371,41.0288,40.6371,41.0013,520600.0
2006-05-11 09:50:00,59.65,59.68,59.07,59.38,641300.0,40.9945,41.0151,40.5959,40.8089,641300.0
2006-05-11 10:00:00,59.38,59.49,58.6,58.92,615600.0,40.8089,40.8845,40.2729,40.4928,615600.0
2006-05-11 10:10:00,58.9,59.1,58.74,59.05,488100.0,40.479,40.6165,40.3691,40.5821,488100.0
2006-05-11 10:20:00,59.06,59.13,58.8,58.96,239500.0,40.589,40.6371,40.4103,40.5203,239500.0
2006-05-11 10:30:00,58.93,58.98,58.61,58.68,340800.0,40.4996,40.534,40.2797,40.3278,340800.0
2006-05-11 10:40:00,58.69,58.7,58.27,58.51,429400.0,40.3347,40.3416,40.0461,40.211,429400.0
2006-05-11 10:50:00,58.5,58.84,58.48,58.79,444100.0,40.2041,40.4378,40.1904,40.4034,444100.0
2006-05-11 11:00:00,58.82,59.26,58.7,59.06,491700.0,40.424,40.7264,40.3416,40.589,491700.0
2006-05-11 11:10:00,59.04,59.25,58.95,59.15,285700.0,40.5752,40.7196,40.5134,40.6508,285700.0
2006-05-11 11:20:00,59.15,59.18,58.97,59.06,202000.0,40.6508,40.6715,40.5271,40.589,202000.0
2006-05-11 11:30:00,59.05,59.24,59.0,59.18,379100.0,40.5821,40.7127,40.5478,40.6715,379100.0
2006-05-11 11:40:00,59.19,59.48,59.18,59.31,212900.0,40.6783,40.8776,40.6715,40.7608,212900.0
2006-05-11 11:50:00,59.31,59.46,59.2,59.44,163800.0,40.7608,40.8639,40.6852,40.8501,163800.0
2006-05-11 12:00:00,59.44,59.46,59.34,59.37,165200.0,40.8501,40.8639,40.7814,40.802,165200.0
2006-05-11 12:10:00,59.37,59.4,59.23,59.3,161400.0,40.802,40.8227,40.7058,40.7539,161400.0
2006-05-11 12:20:00,59.3,59.31,59.11,59.11,208500.0,40.7539,40.7608,40.6233,40.6233,208500.0
2006-05-11 12:30:00,59.12,59.14,58.99,59.0,187400.0,40.6302,40.644,40.5409,40.5478,187400.0
2006-05-11 12:40:00,59.0,59.18,58.96,59.06,210000.0,40.5478,40.6715,40.5203,40.589,210000.0
2006-05-11 12:50:00,59.06,59.22,59.05,59.07,149100.0,40.589,40.6989,40.5821,40.5959,149100.0
2006-05-11 13:00:00,59.07,59.18,58.96,59.05,115100.0,40.5959,40.6715,40.5203,40.5821,115100.0
2006-05-11 13:10:00,59.05,59.13,58.84,59.02,183600.0,40.5821,40.6371,40.4378,40.5615,183600.0
2006-05-11 13:20:00,59.02,59.02,58.78,58.85,178000.0,40.5615,40.5615,40.3966,40.4447,178000.0
2006-05-11 13:30:00,58.86,58.92,58.73,58.75,123000.0,40.4515,40.4928,40.3622,40.3759,123000.0
2006-05-11 13:40:00,58.75,58.84,58.65,58.84,133500.0,40.3759,40.4378,40.3072,40.4378,133500.0
2006-05-11 13:50:00,58.85,59.02,58.83,59.02,178000.0,40.4447,40.5615,40.4309,40.5615,178000.0
2006-05-11 14:00:00,59.01,59.2,58.98,59.02,222300.0,40.5546,40.6852,40.534,40.5615,222300.0
2006-05-11 14:10:00,59.0,59.02,58.89,58.95,99200.0,40.5478,40.5615,40.4722,40.5134,99200.0
2006-05-11 14:20:00,58.95,59.12,58.91,59.1,138700.0,40.5134,40.6302,40.4859,40.6165,138700.0
2006-05-11 14:30:00,59.07,59.11,58.97,59.02,97100.0,40.5959,40.6233,40.5271,40.5615,97100.0
2006-05-11 14:40:00,59.03,59.07,58.97,58.98,194800.0,40.5684,40.5959,40.5271,40.534,194800.0
2006-05-11 14:50:00,59.0,59.04,58.97,58.98,279100.0,40.5478,40.5752,40.5271,40.534,279100.0
2006-05-11 15:00:00,59.01,59.03,58.85,58.92,210000.0,40.5546,40.5684,40.4447,40.4928,210000.0
2006-05-11 15:10:00,58.92,59.0,58.89,59.0,495100.0,40.4928,40.5478,40.4722,40.5478,495100.0
2006-05-11 15:20:00,58.99,59.0,58.48,58.48,263100.0,40.5409,40.5478,40.1904,40.1904,263100.0
2006-05-11 15:30:00,58.49,58.51,58.13,58.17,417600.0,40.1973,40.211,39.9498,39.9773,417600.0
2006-05-11 15:40:00,58.17,58.3,58.0,58.06,467400.0,39.9773,40.0667,39.8605,39.9017,467400.0
2006-05-11 15:50:00,58.08,58.14,58.0,58.07,422800.0,39.9155,39.9567,39.8605,39.9086,422800.0
2006-05-12 09:30:00,58.19,58.75,58.05,58.05,443100.0,39.9911,40.3759,39.8949,39.8949,443100.0
2006-05-12 09:40:00,58.04,58.16,57.67,57.8,491700.0,39.888,39.9705,39.6337,39.7231,491700.0
2006-05-12 09:50:00,57.8,58.15,57.8,57.92,367400.0,39.7231,39.9636,39.7231,39.8055,367400.0
2006-05-12 10:00:00,57.91,57.98,57.59,57.64,485400.0,39.7986,39.8468,39.5787,39.6131,485400.0
2006-05-12 10:10:00,57.64,57.9,57.09,57.12,512900.0,39.6131,39.7918,39.2351,39.2557,512900.0
2006-05-12 10:20:00,57.1,57.21,56.64,56.69,503400.0,39.242,39.3176,38.9258,38.9602,503400.0
2006-05-12 10:30:00,56.68,56.84,56.46,56.5,459900.0,38.9533,39.0633,38.8021,38.8296,459900.0
2006-05-12 10:40:00,56.5,56.51,56.25,56.35,437700.0,38.8296,38.8365,38.6578,38.7265,437700.0
2006-05-12 10:50:00,56.35,56.74,56.28,56.56,413300.0,38.7265,38.9946,38.6784,38.8709,413300.0
2006-05-12 11:00:00,56.56,56.78,56.47,56.61,258700.0,38.8709,39.0221,38.809,38.9052,258700.0
2006-05-12 11:10:00,56.63,56.79,56.45,56.45,298700.0,38.919,39.0289,38.7953,38.7953,298700.0
2006-05-12 11:20:00,56.44,56.47,56.13,56.36,284000.0,38.7884,38.809,38.5753,38.7334,284000.0
2006-05-12 11:30:00,56.38,56.38,56.04,56.16,370400.0,38.7472,38.7472,38.5135,38.596,370400.0
2006-05-12 11:40:00,56.16,56.22,56.04,56.11,240900.0,38.596,38.6372,38.5135,38.5616,240900.0
2006-05-12 11:50:00,56.1,56.58,56.1,56.38,282900.0,38.5547,38.8846,38.5547,38.7472,282900.0
2006-05-12 12:00:00,56.38,56.65,56.36,56.65,223900.0,38.7472,38.9327,38.7334,38.9327,223900.0
2006-05-12 12:10:00,56.64,56.72,56.51,56.65,190700.0,38.9258,38.9808,38.8365,38.9327,190700.0
2006-05-12 12:20:00,56.65,56.69,56.31,56.36,215500.0,38.9327,38.9602,38.699,38.7334,215500.0
2006-05-12 12:30:00,56.36,56.36,55.88,56.15,330900.0,38.7334,38.7334,38.4035,38.5891,330900.0
2006-05-12 12:40:00,56.17,56.52,56.16,56.37,206200.0,38.6028,38.8434,38.596,38.7403,206200.0
2006-05-12 12:50:00,56.35,56.4,56.2,56.4,127200.0,38.7265,38.7609,38.6235,38.7609,127200.0
2006-05-12 13:00:00,56.4,56.4,56.1,56.11,151200.0,38.7609,38.7609,38.5547,38.5616,151200.0
2006-05-12 13:10:00,56.1,56.27,55.93,56.11,181900.0,38.5547,38.6716,38.4379,38.5616,181900.0
2006-05-12 13:20:00,56.12,56.29,55.87,55.94,157300.0,38.5685,38.6853,38.3967,38.4448,157300.0
2006-05-12 13:30:00,55.99,56.24,55.95,56.14,127000.0,38.4791,38.6509,38.4516,38.5822,127000.0
2006-05-12 13:40:00,56.13,56.19,56.12,56.17,97700.0,38.5753,38.6166,38.5685,38.6028,97700.0
2006-05-12 13:50:00,56.18,56.19,56.02,56.05,127000.0,38.6097,38.6166,38.4997,38.5204,127000.0
2006-05-12 14:00:00,56.05,56.11,56.03,56.06,104300.0,38.5204,38.5616,38.5066,38.5272,104300.0
2006-05-12 14:10:00,56.07,56.34,56.06,56.28,177700.0,38.5341,38.7197,38.5272,38.6784,177700.0
2006-05-12 14:20:00,56.29,56.45,56.2,56.37,165800.0,38.6853,38.7953,38.6235,38.7403,165800.0
2006-05-12 14:30:00,56.37,56.39,56.15,56.29,162100.0,38.7403,38.754,38.5891,38.6853,162100.0
2006-05-12 14:40:00,56.29,56.41,56.2,56.23,197800.0,38.6853,38.7678,38.6235,38.6441,197800.0
2006-05-12 14:50:00,56.25,56.25,56.06,56.1,149500.0,38.6578,38.6578,38.5272,38.5547,149500.0
2006-05-12 15:00:00,56.1,56.23,56.03,56.05,95700.0,38.5547,38.6441,38.5066,38.5204,95700.0
2006-05-12 15:10:00,56.05,56.15,55.99,56.13,137500.0,38.5204,38.5891,38.4791,38.5753,137500.0
2006-05-12 15:20:00,56.14,56.44,56.12,56.43,158900.0,38.5822,38.7884,38.5685,38.7815,158900.0
2006-05-12 15:30:00,56.42,56.43,56.13,56.28,213500.0,38.7746,38.7815,38.5753,38.6784,213500.0
2006-05-12 15:40:00,56.27,56.33,56.19,56.3,229700.0,38.6716,38.7128,38.6166,38.6922,229700.0
2006-05-12 15:50:00,56.3,56.44,56.24,56.25,394300.0,38.6922,38.7884,38.6509,38.6578,394300.0
2006-05-15 09:30:00,54.13,54.14,53.7,54.0,21300.0,37.2008,37.2077,36.9053,37.1115,21300.0
2006-05-15 09:40:00,53.58,56.56,53.5,53.95,1433300.0,36.8229,38.8709,36.7679,37.0771,1433300.0
2006-05-15 09:50:00,53.95,54.0,53.81,53.84,555400.0,37.0771,37.1115,36.9809,37.0015,555400.0
2006-05-15 10:00:00,53.84,54.2,53.84,53.9,506900.0,37.0015,37.249,37.0015,37.0428,506900.0
2006-05-15 10:10:00,53.94,54.48,53.8,54.48,374800.0,37.0703,37.4414,36.9741,37.4414,374800.0
2006-05-15 10:20:00,54.45,54.62,54.3,54.5,308500.0,37.4208,37.5376,37.3177,37.4551,308500.0
2006-05-15 10:30:00,54.49,54.94,54.35,54.72,340100.0,37.4483,37.7575,37.352,37.6063,340100.0
2006-05-15 10:40:00,54.72,55.13,54.62,54.84,378700.0,37.6063,37.8881,37.5376,37.6888,378700.0
2006-05-15 10:50:00,54.84,54.93,54.51,54.54,352900.0,37.6888,37.7506,37.462,37.4826,352900.0
2006-05-15 11:00:00,54.57,54.81,54.54,54.78,197000.0,37.5032,37.6682,37.4826,37.6476,197000.0
2006-05-15 11:10:00,54.77,54.82,54.61,54.63,265000.0,37.6407,37.675,37.5307,37.5445,265000.0
2006-05-15 11:20:00,54.64,54.64,54.24,54.26,200900.0,37.5513,37.5513,37.2764,37.2902,200900.0
2006-05-15 11:30:00,54.25,54.49,54.04,54.14,244100.0,37.2833,37.4483,37.139,37.2077,244100.0
2006-05-15 11:40:00,54.14,54.14,53.9,53.99,137900.0,37.2077,37.2077,37.0428,37.1046,137900.0
2006-05-15 11:50:00,53.99,54.09,53.91,54.06,208200.0,37.1046,37.1734,37.0496,37.1527,208200.0
2006-05-15 12:00:00,54.03,54.15,53.77,53.79,264400.0,37.1321,37.2146,36.9534,36.9672,264400.0
2006-05-15 12:10:00,53.79,54.11,53.71,53.83,297400.0,36.9672,37.1871,36.9122,36.9947,297400.0
2006-05-15 12:20:00,53.82,54.05,53.71,53.99,262100.0,36.9878,37.1459,36.9122,37.1046,262100.0
2006-05-15 12:30:00,54.01,54.49,53.97,54.33,268500.0,37.1184,37.4483,37.0909,37.3383,268500.0
2006-05-15 12:40:00,54.33,54.35,54.11,54.15,201200.0,37.3383,37.352,37.1871,37.2146,201200.0
2006-05-15 12:50:00,54.12,54.42,54.12,54.22,155800.0,37.194,37.4001,37.194,37.2627,155800.0
2006-05-15 13:00:00,54.19,54.44,54.19,54.36,170200.0,37.2421,37.4139,37.2421,37.3589,170200.0
2006-05-15 13:10:00,54.37,54.59,54.37,54.42,154600.0,37.3658,37.517,37.3658,37.4001,154600.0
2006-05-15 13:20:00,54.39,54.58,54.27,54.3,205700.0,37.3795,37.5101,37.2971,37.3177,205700.0
2006-05-15 13:30:00,54.31,54.43,54.26,54.35,100600.0,37.3245,37.407,37.2902,37.352,100600.0
2006-05-15 13:40:00,54.37,54.41,54.2,54.26,145200.0,37.3658,37.3933,37.249,37.2902,145200.0
2006-05-15 13:50:00,54.26,54.32,54.15,54.28,158000.0,37.2902,37.3314,37.2146,37.3039,158000.0
2006-05-15 14:00:00,54.29,54.46,54.28,54.37,187700.0,37.3108,37.4276,37.3039,37.3658,187700.0
2006-05-15 14:10:00,54.38,54.49,54.3,54.36,135600.0,37.3727,37.4483,37.3177,37.3589,135600.0
2006-05-15 14:20:00,54.36,54.36,53.92,53.95,208900.0,37.3589,37.3589,37.0565,37.0771,208900.0
2006-05-15 14:30:00,53.95,54.05,53.81,53.95,242300.0,37.0771,37.1459,36.9809,37.0771,242300.0
2006-05-15 14:40:00,53.96,54.06,53.81,53.83,139200.0,37.084,37.1527,36.9809,36.9947,139200.0
2006-05-15 14:50:00,53.84,53.98,53.8,53.95,175500.0,37.0015,37.0978,36.9741,37.0771,175500.0
2006-05-15 15:00:00,53.94,54.12,53.9,54.11,219400.0,37.0703,37.194,37.0428,37.1871,219400.0
2006-05-15 15:10:00,54.11,54.44,54.0,54.44,221800.0,37.1871,37.4139,37.1115,37.4139,221800.0
2006-05-15 15:20:00,54.43,54.44,54.27,54.3,157100.0,37.407,37.4139,37.2971,37.3177,157100.0
2006-05-15 15:30:00,54.3,54.48,54.26,54.28,232200.0,37.3177,37.4414,37.2902,37.3039,232200.0
2006-05-15 15:40:00,54.26,54.36,54.17,54.34,244700.0,37.2902,37.3589,37.2283,37.3452,244700.0
2006-05-15 15:50:00,54.33,54.42,54.3,54.35,374600.0,37.3383,37.4001,37.3177,37.352,374600.0
2006-05-16 09:30:00,54.84,55.09,54.5,54.96,331900.0,37.6888,37.8606,37.4551,37.7713,331900.0
2006-05-16 09:40:00,54.95,55.07,54.56,54.74,234300.0,37.7644,37.8469,37.4964,37.6201,234300.0
2006-05-16 09:50:00,54.72,54.86,54.56,54.68,255800.0,37.6063,37.7025,37.4964,37.5788,255800.0
2006-05-16 10:00:00,54.68,54.68,54.35,54.46,324300.0,37.5788,37.5788,37.352,37.4276,324300.0
2006-05-16 10:10:00,54.48,54.57,54.2,54.22,287300.0,37.4414,37.5032,37.249,37.2627,287300.0
2006-05-16 10:20:00,54.22,54.3,54.05,54.06,297800.0,37.2627,37.3177,37.1459,37.1527,297800.0
2006-05-16 10:30:00,54.07,54.15,53.95,54.0,257900.0,37.1596,37.2146,37.0771,37.1115,257900.0
2006-05-16 10:40:00,54.01,54.08,53.91,54.06,264000.0,37.1184,37.1665,37.0496,37.1527,264000.0
2006-05-16 10:50:00,54.05,54.06,53.44,53.5,289800.0,37.1459,37.1527,36.7266,36.7679,289800.0
2006-05-16 11:00:00,53.5,53.81,53.42,53.79,335100.0,36.7679,36.9809,36.7129,36.9672,335100.0
2006-05-16 11:10:00,53.78,53.84,53.31,53.4,209000.0,36.9603,37.0015,36.6373,36.6992,209000.0
2006-05-16 11:20:00,53.45,53.57,53.29,53.29,230000.0,36.7335,36.816,36.6236,36.6236,230000.0
2006-05-16 11:30:00,53.31,53.32,52.71,52.95,412100.0,36.6373,36.6442,36.2249,36.3899,412100.0
2006-05-16 11:40:00,52.94,53.26,52.85,53.02,332800.0,36.383,36.6029,36.3212,36.438,332800.0
2006-05-16 11:50:00,53.02,53.45,52.87,53.34,382300.0,36.438,36.7335,36.3349,36.6579,382300.0
2006-05-16 12:00:00,53.32,53.65,53.25,53.63,351400.0,36.6442,36.871,36.5961,36.8572,351400.0
2006-05-16 12:10:00,53.63,54.05,53.62,53.76,343000.0,36.8572,37.1459,36.8503,36.9466,343000.0
2006-05-16 12:20:00,53.74,53.77,53.43,53.52,203800.0,36.9328,36.9534,36.7198,36.7816,203800.0
2006-05-16 12:30:00,53.53,53.99,53.53,53.82,127500.0,36.7885,37.1046,36.7885,36.9878,127500.0
2006-05-16 12:40:00,53.82,53.83,53.62,53.65,110500.0,36.9878,36.9947,36.8503,36.871,110500.0
2006-05-16 12:50:00,53.64,53.92,53.62,53.9,156700.0,36.8641,37.0565,36.8503,37.0428,156700.0
2006-05-16 13:00:00,53.9,54.21,53.88,54.17,178900.0,37.0428,37.2558,37.029,37.2283,178900.0
2006-05-16 13:10:00,54.18,54.21,53.82,53.83,163300.0,37.2352,37.2558,36.9878,36.9947,163300.0
2006-05-16 13:20:00,53.84,53.99,53.8,53.95,170600.0,37.0015,37.1046,36.9741,37.0771,170600.0
2006-05-16 13:30:00,53.95,54.09,53.92,54.01,154600.0,37.0771,37.1734,37.0565,37.1184,154600.0
2006-05-16 13:40:00,54.01,54.05,53.85,53.95,157200.0,37.1184,37.1459,37.0084,37.0771,157200.0
2006-05-16 13:50:00,53.94,54.06,53.93,53.98,133100.0,37.0703,37.1527,37.0634,37.0978,133100.0
2006-05-16 14:00:00,53.99,54.03,53.94,54.01,72700.0,37.1046,37.1321,37.0703,37.1184,72700.0
2006-05-16 14:10:00,54.01,54.01,53.7,53.71,146300.0,37.1184,37.1184,36.9053,36.9122,146300.0
2006-05-16 14:20:00,53.71,53.71,53.42,53.55,155800.0,36.9122,36.9122,36.7129,36.8022,155800.0
2006-05-16 14:30:00,53.55,53.72,53.5,53.6,179200.0,36.8022,36.9191,36.7679,36.8366,179200.0
2006-05-16 14:40:00,53.59,53.7,53.51,53.58,174500.0,36.8297,36.9053,36.7747,36.8229,174500.0
2006-05-16 14:50:00,53.59,53.61,53.4,53.43,149500.0,36.8297,36.8435,36.6992,36.7198,149500.0
2006-05-16 15:00:00,53.42,53.67,53.42,53.67,142400.0,36.7129,36.8847,36.7129,36.8847,142400.0
2006-05-16 15:10:00,53.67,53.67,53.56,53.56,196000.0,36.8847,36.8847,36.8091,36.8091,196000.0
2006-05-16 15:20:00,53.56,53.65,53.54,53.61,205400.0,36.8091,36.871,36.7954,36.8435,205400.0
2006-05-16 15:30:00,53.61,53.66,53.56,53.6,125700.0,36.8435,36.8778,36.8091,36.8366,125700.0
2006-05-16 15:40:00,53.6,53.61,53.55,53.56,243600.0,36.8366,36.8435,36.8022,36.8091,243600.0
2006-05-16 15:50:00,53.57,53.57,53.48,53.55,338200.0,36.816,36.816,36.7541,36.8022,338200.0
2006-05-17 09:30:00,53.8,54.05,53.71,54.03,516700.0,36.9741,37.1459,36.9122,37.1321,516700.0
2006-05-17 09:40:00,54.06,54.25,53.92,54.18,377900.0,37.1527,37.2833,37.0565,37.2352,377900.0
2006-05-17 09:50:00,54.18,54.5,54.12,54.28,379500.0,37.2352,37.4551,37.194,37.3039,379500.0
2006-05-17 10:00:00,54.26,54.3,53.65,53.7,406200.0,37.2902,37.3177,36.871,36.9053,406200.0
2006-05-17 10:10:00,53.7,53.87,53.4,53.5,321600.0,36.9053,37.0222,36.6992,36.7679,321600.0
2006-05-17 10:20:00,53.5,53.64,52.92,52.93,357200.0,36.7679,36.8641,36.3693,36.3761,357200.0
2006-05-17 10:30:00,52.92,53.42,52.89,53.15,377300.0,36.3693,36.7129,36.3487,36.5273,377300.0
2006-05-17 10:40:00,53.15,53.79,53.07,53.74,278800.0,36.5273,36.9672,36.4724,36.9328,278800.0
2006-05-17 10:50:00,53.74,53.78,53.33,53.62,276700.0,36.9328,36.9603,36.651,36.8503,276700.0
2006-05-17 11:00:00,53.61,53.67,53.04,53.07,274400.0,36.8435,36.8847,36.4517,36.4724,274400.0
2006-05-17 11:10:00,53.07,53.38,52.87,52.88,227000.0,36.4724,36.6854,36.3349,36.3418,227000.0
2006-05-17 11:20:00,52.88,52.94,52.25,52.27,327800.0,36.3418,36.383,35.9088,35.9226,327800.0
2006-05-17 11:30:00,52.27,52.7,52.12,52.47,354800.0,35.9226,36.2181,35.8195,36.06,354800.0
2006-05-17 11:40:00,52.43,52.99,52.42,52.6,429400.0,36.0325,36.4174,36.0256,36.1494,429400.0
2006-05-17 11:50:00,52.61,52.93,52.49,52.65,236900.0,36.1562,36.3761,36.0738,36.1837,236900.0
2006-05-17 12:00:00,52.66,52.98,52.55,52.66,163100.0,36.1906,36.4105,36.115,36.1906,163100.0
2006-05-17 12:10:00,52.64,52.93,52.55,52.86,170700.0,36.1768,36.3761,36.115,36.328,170700.0
2006-05-17 12:20:00,52.85,52.93,52.74,52.8,183400.0,36.3212,36.3761,36.2456,36.2868,183400.0
2006-05-17 12:30:00,52.79,53.3,52.78,53.22,149100.0,36.2799,36.6304,36.2731,36.5754,149100.0
2006-05-17 12:40:00,53.26,53.35,52.91,52.98,169700.0,36.6029,36.6648,36.3624,36.4105,169700.0
2006-05-17 12:50:00,52.98,53.42,52.83,53.32,139700.0,36.4105,36.7129,36.3074,36.6442,139700.0
2006-05-17 13:00:00,53.32,53.6,53.06,53.06,185400.0,36.6442,36.8366,36.4655,36.4655,185400.0
2006-05-17 13:10:00,53.05,53.3,52.91,53.2,212600.0,36.4586,36.6304,36.3624,36.5617,212600.0
2006-05-17 13:20:00,53.2,53.26,52.73,52.84,152400.0,36.5617,36.6029,36.2387,36.3143,152400.0
2006-05-17 13:30:00,52.84,52.84,52.49,52.68,350700.0,36.3143,36.3143,36.0738,36.2043,350700.0
2006-05-17 13:40:00,52.68,52.68,52.37,52.58,272600.0,36.2043,36.2043,35.9913,36.1356,272600.0
2006-05-17 13:50:00,52.58,52.7,52.5,52.56,231300.0,36.1356,36.2181,36.0806,36.1219,231300.0
2006-05-17 14:00:00,52.56,52.57,52.33,52.35,171000.0,36.1219,36.1287,35.9638,35.9775,171000.0
2006-05-17 14:10:00,52.34,52.39,52.18,52.3,209400.0,35.9707,36.005,35.8607,35.9432,209400.0
2006-05-17 14:20:00,52.28,52.36,52.06,52.09,263200.0,35.9294,35.9844,35.7782,35.7989,263200.0
2006-05-17 14:30:00,52.09,52.21,51.75,51.79,269700.0,35.7989,35.8813,35.5652,35.5927,269700.0
2006-05-17 14:40:00,51.79,52.04,51.71,51.87,272000.0,35.5927,35.7645,35.5377,35.6477,272000.0
2006-05-17 14:50:00,51.86,52.04,51.72,51.99,218400.0,35.6408,35.7645,35.5446,35.7301,218400.0
2006-05-17 15:00:00,52.0,52.38,51.99,52.36,224300.0,35.737,35.9982,35.7301,35.9844,224300.0
2006-05-17 15:10:00,52.38,52.4,52.1,52.26,240300.0,35.9982,36.0119,35.8057,35.9157,240300.0
2006-05-17 15:20:00,52.26,52.5,52.17,52.25,215800.0,35.9157,36.0806,35.8538,35.9088,215800.0
2006-05-17 15:30:00,52.23,52.36,52.09,52.22,309300.0,35.8951,35.9844,35.7989,35.8882,309300.0
2006-05-17 15:40:00,52.23,52.35,52.04,52.17,293800.0,35.8951,35.9775,35.7645,35.8538,293800.0
2006-05-17 15:50:00,52.17,52.18,51.92,52.01,486900.0,35.8538,35.8607,35.682,35.7439,486900.0
2006-05-18 09:30:00,52.26,52.73,52.13,52.37,322800.0,35.9157,36.2387,35.8263,35.9913,322800.0
2006-05-18 09:40:00,52.37,52.49,52.17,52.17,232400.0,35.9913,36.0738,35.8538,35.8538,232400.0
2006-05-18 09:50:00,52.18,52.29,51.8,51.96,262900.0,35.8607,35.9363,35.5996,35.7095,262900.0
2006-05-18 10:00:00,51.98,52.38,51.79,52.36,253100.0,35.7233,35.9982,35.5927,35.9844,253100.0
2006-05-18 10:10:00,52.38,52.45,52.02,52.36,248800.0,35.9982,36.0463,35.7507,35.9844,248800.0
2006-05-18 10:20:00,52.35,52.35,51.96,52.08,191200.0,35.9775,35.9775,35.7095,35.792,191200.0
2006-05-18 10:30:00,52.07,52.12,51.66,51.83,205500.0,35.7851,35.8195,35.5033,35.6202,205500.0
2006-05-18 10:40:00,51.81,52.17,51.77,52.15,212500.0,35.6064,35.8538,35.5789,35.8401,212500.0
2006-05-18 10:50:00,52.16,52.25,51.88,52.06,173400.0,35.847,35.9088,35.6545,35.7782,173400.0
2006-05-18 11:00:00,52.05,52.13,51.91,51.93,134600.0,35.7714,35.8263,35.6751,35.6889,134600.0
2006-05-18 11:10:00,51.93,51.97,51.8,51.92,83200.0,35.6889,35.7164,35.5996,35.682,83200.0
2006-05-18 11:20:00,51.92,52.05,51.77,51.96,90600.0,35.682,35.7714,35.5789,35.7095,90600.0
2006-05-18 11:30:00,51.95,52.02,51.81,51.9,100800.0,35.7026,35.7507,35.6064,35.6683,100800.0
2006-05-18 11:40:00,51.88,51.94,51.58,51.61,132100.0,35.6545,35.6958,35.4484,35.469,132100.0
2006-05-18 11:50:00,51.6,51.6,51.28,51.47,299000.0,35.4621,35.4621,35.2422,35.3728,299000.0
2006-05-18 12:00:00,51.47,51.64,51.38,51.62,213500.0,35.3728,35.4896,35.3109,35.4758,213500.0
2006-05-18 12:10:00,51.6,51.78,51.26,51.26,207200.0,35.4621,35.5858,35.2284,35.2284,207200.0
2006-05-18 12:20:00,51.27,51.33,51.09,51.09,391100.0,35.2353,35.2765,35.1116,35.1116,391100.0
2006-05-18 12:30:00,51.1,51.21,51.06,51.19,101500.0,35.1185,35.1941,35.091,35.1803,101500.0
2006-05-18 12:40:00,51.19,51.34,51.05,51.29,130200.0,35.1803,35.2834,35.0841,35.2491,130200.0
2006-05-18 12:50:00,51.3,51.39,51.16,51.34,102700.0,35.2559,35.3178,35.1597,35.2834,102700.0
2006-05-18 13:00:00,51.34,51.38,51.11,51.2,117000.0,35.2834,35.3109,35.1253,35.1872,117000.0
2006-05-18 13:10:00,51.17,51.25,50.91,50.99,140300.0,35.1666,35.2216,34.9879,35.0429,140300.0
2006-05-18 13:20:00,50.99,51.12,50.85,51.11,170600.0,35.0429,35.1322,34.9467,35.1253,170600.0
2006-05-18 13:30:00,51.12,51.41,51.12,51.37,125400.0,35.1322,35.3315,35.1322,35.304,125400.0
2006-05-18 13:40:00,51.37,51.45,51.2,51.32,115700.0,35.304,35.359,35.1872,35.2697,115700.0
2006-05-18 13:50:00,51.32,51.42,51.25,51.28,99400.0,35.2697,35.3384,35.2216,35.2422,99400.0
2006-05-18 14:00:00,51.28,51.34,51.15,51.31,117500.0,35.2422,35.2834,35.1528,35.2628,117500.0
2006-05-18 14:10:00,51.32,51.34,51.15,51.16,101600.0,35.2697,35.2834,35.1528,35.1597,101600.0
2006-05-18 14:20:00,51.18,51.33,51.12,51.26,119200.0,35.1735,35.2765,35.1322,35.2284,119200.0
2006-05-18 14:30:00,51.25,51.44,51.19,51.42,122000.0,35.2216,35.3521,35.1803,35.3384,122000.0
2006-05-18 14:40:00,51.44,51.57,51.37,51.49,154400.0,35.3521,35.4415,35.304,35.3865,154400.0
2006-05-18 14:50:00,51.49,51.5,51.31,51.37,145300.0,35.3865,35.3934,35.2628,35.304,145300.0
2006-05-18 15:00:00,51.37,51.61,51.34,51.56,105700.0,35.304,35.469,35.2834,35.4346,105700.0
2006-05-18 15:10:00,51.56,51.63,51.49,51.61,149300.0,35.4346,35.4827,35.3865,35.469,149300.0
2006-05-18 15:20:00,51.59,51.61,51.35,51.39,183600.0,35.4552,35.469,35.2903,35.3178,183600.0
2006-05-18 15:30:00,51.38,51.4,51.16,51.2,213200.0,35.3109,35.3247,35.1597,35.1872,213200.0
2006-05-18 15:40:00,51.19,51.2,50.86,50.87,360800.0,35.1803,35.1872,34.9535,34.9604,360800.0
2006-05-18 15:50:00,50.88,51.05,50.87,50.96,390000.0,34.9673,35.0841,34.9604,35.0223,390000.0
2006-05-19 09:30:00,50.96,50.97,50.21,50.48,1098400.0,35.0223,35.0291,34.5068,34.6924,1098400.0
2006-05-19 09:40:00,50.47,50.67,50.21,50.3,434300.0,34.6855,34.823,34.5068,34.5687,434300.0
2006-05-19 09:50:00,50.29,50.67,50.26,50.58,455800.0,34.5618,34.823,34.5412,34.7611,455800.0
2006-05-19 10:00:00,50.58,50.69,50.23,50.26,408000.0,34.7611,34.8367,34.5206,34.5412,408000.0
2006-05-19 10:10:00,50.27,50.96,49.96,49.97,442400.0,34.5481,35.0223,34.335,34.3419,442400.0
2006-05-19 10:20:00,49.98,49.98,49.56,49.83,579800.0,34.3488,34.3488,34.0601,34.2457,579800.0
2006-05-19 10:30:00,49.81,49.9,49.56,49.88,429900.0,34.2319,34.2938,34.0601,34.28,429900.0
2006-05-19 10:40:00,49.91,50.18,49.74,50.13,362400.0,34.3006,34.4862,34.1838,34.4518,362400.0
2006-05-19 10:50:00,50.13,50.15,49.8,49.82,251600.0,34.4518,34.4656,34.2251,34.2388,251600.0
2006-05-19 11:00:00,49.82,49.86,49.55,49.58,205300.0,34.2388,34.2663,34.0532,34.0739,205300.0
2006-05-19 11:10:00,49.58,49.66,49.34,49.66,341600.0,34.0739,34.1288,33.9089,34.1288,341600.0
2006-05-19 11:20:00,49.66,50.01,49.46,49.91,313200.0,34.1288,34.3694,33.9914,34.3006,313200.0
2006-05-19 11:30:00,49.92,49.95,49.53,49.64,189900.0,34.3075,34.3281,34.0395,34.1151,189900.0
2006-05-19 11:40:00,49.65,49.9,49.58,49.83,167800.0,34.122,34.2938,34.0739,34.2457,167800.0
2006-05-19 11:50:00,49.84,50.05,49.8,50.05,192200.0,34.2525,34.3969,34.2251,34.3969,192200.0
2006-05-19 12:00:00,50.05,50.15,49.85,49.92,225700.0,34.3969,34.4656,34.2594,34.3075,225700.0
2006-05-19 12:10:00,49.91,49.98,49.81,49.88,220200.0,34.3006,34.3488,34.2319,34.28,220200.0
2006-05-19 12:20:00,49.86,50.14,49.85,50.14,114100.0,34.2663,34.4587,34.2594,34.4587,114100.0
2006-05-19 12:30:00,50.12,50.65,50.04,50.63,244000.0,34.445,34.8092,34.39,34.7955,244000.0
2006-05-19 12:40:00,50.64,50.75,50.45,50.58,216300.0,34.8023,34.8779,34.6718,34.7611,216300.0
2006-05-19 12:50:00,50.57,50.77,50.42,50.55,194700.0,34.7542,34.8917,34.6511,34.7405,194700.0
2006-05-19 13:00:00,50.56,50.74,50.32,50.57,202200.0,34.7474,34.8711,34.5824,34.7542,202200.0
2006-05-19 13:10:00,50.57,50.71,50.38,50.46,140800.0,34.7542,34.8504,34.6237,34.6786,140800.0
2006-05-19 13:20:00,50.46,50.9,50.46,50.81,228600.0,34.6786,34.981,34.6786,34.9192,228600.0
2006-05-19 13:30:00,50.81,50.81,50.37,50.5,154000.0,34.9192,34.9192,34.6168,34.7061,154000.0
2006-05-19 13:40:00,50.48,50.94,50.47,50.9,169200.0,34.6924,35.0085,34.6855,34.981,169200.0
2006-05-19 13:50:00,50.91,51.12,50.79,50.8,210900.0,34.9879,35.1322,34.9054,34.9123,210900.0
2006-05-19 14:00:00,50.79,51.04,50.79,51.04,121200.0,34.9054,35.0772,34.9054,35.0772,121200.0
2006-05-19 14:10:00,51.0,51.03,50.76,50.89,143600.0,35.0498,35.0704,34.8848,34.9742,143600.0
2006-05-19 14:20:00,50.89,50.9,50.73,50.82,250100.0,34.9742,34.981,34.8642,34.926,250100.0
2006-05-19 14:30:00,50.82,50.87,50.56,50.77,184200.0,34.926,34.9604,34.7474,34.8917,184200.0
2006-05-19 14:40:00,50.78,50.97,50.77,50.95,153400.0,34.8986,35.0291,34.8917,35.0154,153400.0
2006-05-19 14:50:00,50.94,50.95,50.67,50.67,193000.0,35.0085,35.0154,34.823,34.823,193000.0
2006-05-19 15:00:00,50.67,50.86,50.59,50.62,170200.0,34.823,34.9535,34.768,34.7886,170200.0
2006-05-19 15:10:00,50.61,50.71,50.14,50.69,183900.0,34.7817,34.8504,34.4587,34.8367,183900.0
2006-05-19 15:20:00,50.68,50.82,50.57,50.81,128800.0,34.8298,34.926,34.7542,34.9192,128800.0
2006-05-19 15:30:00,50.82,50.92,50.74,50.91,162800.0,34.926,34.9948,34.8711,34.9879,162800.0
2006-05-19 15:40:00,50.91,51.15,50.87,51.1,201200.0,34.9879,35.1528,34.9604,35.1185,201200.0
2006-05-19 15:50:00,51.11,51.22,51.06,51.07,519700.0,35.1253,35.2009,35.091,35.0979,519700.0
2006-05-22 09:30:00,49.82,50.3,49.7,49.71,603300.0,34.2388,34.5687,34.1563,34.1632,603300.0
2006-05-22 09:40:00,49.7,49.95,49.6,49.94,338100.0,34.1563,34.3281,34.0876,34.3213,338100.0
2006-05-22 09:50:00,49.91,50.1,49.41,49.41,458700.0,34.3006,34.4312,33.957,33.957,458700.0
2006-05-22 10:00:00,49.44,49.62,49.25,49.59,411800.0,33.9776,34.1013,33.8471,34.0807,411800.0
2006-05-22 10:10:00,49.58,49.65,49.11,49.17,476800.0,34.0739,34.122,33.7508,33.7921,476800.0
2006-05-22 10:20:00,49.17,49.35,49.1,49.28,466500.0,33.7921,33.9158,33.744,33.8677,466500.0
2006-05-22 10:30:00,49.32,49.67,49.25,49.55,435600.0,33.8952,34.1357,33.8471,34.0532,435600.0
2006-05-22 10:40:00,49.53,49.71,49.38,49.6,255500.0,34.0395,34.1632,33.9364,34.0876,255500.0
2006-05-22 10:50:00,49.58,49.84,49.33,49.56,252700.0,34.0739,34.2525,33.902,34.0601,252700.0
2006-05-22 11:00:00,49.56,49.6,49.01,49.07,342500.0,34.0601,34.0876,33.6821,33.7234,342500.0
2006-05-22 11:10:00,49.08,49.16,48.85,49.16,405900.0,33.7302,33.7852,33.5722,33.7852,405900.0
2006-05-22 11:20:00,49.12,49.54,49.12,49.46,276800.0,33.7577,34.0464,33.7577,33.9914,276800.0
2006-05-22 11:30:00,49.45,49.72,49.29,49.3,224500.0,33.9845,34.1701,33.8746,33.8814,224500.0
2006-05-22 11:40:00,49.31,49.42,49.1,49.13,282200.0,33.8883,33.9639,33.744,33.7646,282200.0
2006-05-22 11:50:00,49.17,49.5,49.02,49.34,301900.0,33.7921,34.0189,33.689,33.9089,301900.0
2006-05-22 12:00:00,49.33,49.49,49.18,49.49,207500.0,33.902,34.012,33.799,34.012,207500.0
2006-05-22 12:10:00,49.49,49.79,49.47,49.62,222900.0,34.012,34.2182,33.9983,34.1013,222900.0
2006-05-22 12:20:00,49.58,49.69,49.38,49.54,146700.0,34.0739,34.1495,33.9364,34.0464,146700.0
2006-05-22 12:30:00,49.55,49.83,49.45,49.82,215600.0,34.0532,34.2457,33.9845,34.2388,215600.0
2006-05-22 12:40:00,49.79,50.45,49.79,50.23,321300.0,34.2182,34.6718,34.2182,34.5206,321300.0
2006-05-22 12:50:00,50.19,50.49,50.07,50.37,237200.0,34.4931,34.6993,34.4106,34.6168,237200.0
2006-05-22 13:00:00,50.37,50.44,50.18,50.43,201600.0,34.6168,34.6649,34.4862,34.658,201600.0
2006-05-22 13:10:00,50.41,50.56,50.27,50.32,132800.0,34.6443,34.7474,34.5481,34.5824,132800.0
2006-05-22 13:20:00,50.32,50.65,50.2,50.63,135900.0,34.5824,34.8092,34.5,34.7955,135900.0
2006-05-22 13:30:00,50.65,50.74,50.53,50.56,189400.0,34.8092,34.8711,34.7267,34.7474,189400.0
2006-05-22 13:40:00,50.55,50.55,50.3,50.36,112300.0,34.7405,34.7405,34.5687,34.6099,112300.0
2006-05-22 13:50:00,50.34,50.43,50.25,50.34,116000.0,34.5962,34.658,34.5343,34.5962,116000.0
2006-05-22 14:00:00,50.34,50.39,50.07,50.13,305800.0,34.5962,34.6305,34.4106,34.4518,305800.0
2006-05-22 14:10:00,50.13,50.6,50.13,50.54,249600.0,34.4518,34.7749,34.4518,34.7336,249600.0
2006-05-22 14:20:00,50.54,50.65,50.32,50.44,162900.0,34.7336,34.8092,34.5824,34.6649,162900.0
2006-05-22 14:30:00,50.43,50.43,50.2,50.3,189900.0,34.658,34.658,34.5,34.5687,189900.0
2006-05-22 14:40:00,50.3,50.36,50.05,50.26,238400.0,34.5687,34.6099,34.3969,34.5412,238400.0
2006-05-22 14:50:00,50.27,50.35,50.09,50.21,120500.0,34.5481,34.603,34.4244,34.5068,120500.0
2006-05-22 15:00:00,50.22,50.36,50.15,50.32,119800.0,34.5137,34.6099,34.4656,34.5824,119800.0
2006-05-22 15:10:00,50.32,50.7,50.22,50.68,240000.0,34.5824,34.8436,34.5137,34.8298,240000.0
2006-05-22 15:20:00,50.71,50.77,50.56,50.73,234300.0,34.8504,34.8917,34.7474,34.8642,234300.0
2006-05-22 15:30:00,50.74,50.9,50.67,50.9,389100.0,34.8711,34.981,34.823,34.981,389100.0
2006-05-22 15:40:00,50.87,51.0,50.61,50.76,350500.0,34.9604,35.0498,34.7817,34.8848,350500.0
2006-05-22 15:50:00,50.76,50.99,50.6,50.83,445200.0,34.8848,35.0429,34.7749,34.9329,445200.0
2006-05-23 09:30:00,51.49,52.41,51.49,52.35,1066200.0,35.3865,36.0188,35.3865,35.9775,1066200.0
2006-05-23 09:40:00,52.38,52.83,52.29,52.38,683900.0,35.9982,36.3074,35.9363,35.9982,683900.0
2006-05-23 09:50:00,52.39,52.74,52.3,52.6,409800.0,36.005,36.2456,35.9432,36.1494,409800.0
2006-05-23 10:00:00,52.57,52.7,52.13,52.38,408600.0,36.1287,36.2181,35.8263,35.9982,408600.0
2006-05-23 10:10:00,52.35,52.65,52.29,52.58,221300.0,35.9775,36.1837,35.9363,36.1356,221300.0
2006-05-23 10:20:00,52.58,52.85,52.54,52.68,285900.0,36.1356,36.3212,36.1081,36.2043,285900.0
2006-05-23 10:30:00,52.69,52.94,52.63,52.82,287800.0,36.2112,36.383,36.17,36.3005,287800.0
2006-05-23 10:40:00,52.8,52.9,52.63,52.67,250200.0,36.2868,36.3555,36.17,36.1975,250200.0
2006-05-23 10:50:00,52.65,52.67,52.47,52.49,180700.0,36.1837,36.1975,36.06,36.0738,180700.0
2006-05-23 11:00:00,52.48,52.52,52.24,52.24,217200.0,36.0669,36.0944,35.9019,35.9019,217200.0
2006-05-23 11:10:00,52.24,52.47,52.11,52.46,224700.0,35.9019,36.06,35.8126,36.0531,224700.0
2006-05-23 11:20:00,52.45,52.51,52.2,52.38,125000.0,36.0463,36.0875,35.8745,35.9982,125000.0
2006-05-23 11:30:00,52.39,52.59,52.31,52.59,164100.0,36.005,36.1425,35.95,36.1425,164100.0
2006-05-23 11:40:00,52.59,52.65,52.55,52.63,173200.0,36.1425,36.1837,36.115,36.17,173200.0
2006-05-23 11:50:00,52.64,52.65,52.56,52.57,98500.0,36.1768,36.1837,36.1219,36.1287,98500.0
2006-05-23 12:00:00,52.57,52.74,52.56,52.71,274500.0,36.1287,36.2456,36.1219,36.2249,274500.0
2006-05-23 12:10:00,52.7,52.72,52.57,52.68,152100.0,36.2181,36.2318,36.1287,36.2043,152100.0
2006-05-23 12:20:00,52.68,52.73,52.42,52.43,200200.0,36.2043,36.2387,36.0256,36.0325,200200.0
2006-05-23 12:30:00,52.42,52.6,52.32,52.57,139100.0,36.0256,36.1494,35.9569,36.1287,139100.0
2006-05-23 12:40:00,52.57,52.57,52.44,52.47,102800.0,36.1287,36.1287,36.0394,36.06,102800.0
2006-05-23 12:50:00,52.48,52.5,52.26,52.46,123200.0,36.0669,36.0806,35.9157,36.0531,123200.0
2006-05-23 13:00:00,52.45,52.61,52.43,52.48,226100.0,36.0463,36.1562,36.0325,36.0669,226100.0
2006-05-23 13:10:00,52.48,52.66,52.48,52.66,110300.0,36.0669,36.1906,36.0669,36.1906,110300.0
2006-05-23 13:20:00,52.66,52.74,52.61,52.7,137300.0,36.1906,36.2456,36.1562,36.2181,137300.0
2006-05-23 13:30:00,52.69,52.74,52.67,52.69,162300.0,36.2112,36.2456,36.1975,36.2112,162300.0
2006-05-23 13:40:00,52.71,52.75,52.68,52.74,138200.0,36.2249,36.2524,36.2043,36.2456,138200.0
2006-05-23 13:50:00,52.74,52.77,52.69,52.76,123400.0,36.2456,36.2662,36.2112,36.2593,123400.0
2006-05-23 14:00:00,52.76,52.85,52.61,52.62,228700.0,36.2593,36.3212,36.1562,36.1631,228700.0
2006-05-23 14:10:00,52.6,52.86,52.6,52.74,88200.0,36.1494,36.328,36.1494,36.2456,88200.0
2006-05-23 14:20:00,52.74,52.74,52.53,52.53,107200.0,36.2456,36.2456,36.1012,36.1012,107200.0
2006-05-23 14:30:00,52.54,52.72,52.53,52.57,107300.0,36.1081,36.2318,36.1012,36.1287,107300.0
2006-05-23 14:40:00,52.57,52.57,52.25,52.26,295400.0,36.1287,36.1287,35.9088,35.9157,295400.0
2006-05-23 14:50:00,52.27,52.36,52.0,52.05,275900.0,35.9226,35.9844,35.737,35.7714,275900.0
2006-05-23 15:00:00,52.06,52.2,51.8,51.82,210300.0,35.7782,35.8745,35.5996,35.6133,210300.0
2006-05-23 15:10:00,51.83,52.04,51.75,51.92,238400.0,35.6202,35.7645,35.5652,35.682,238400.0
2006-05-23 15:20:00,51.92,51.94,51.53,51.62,246900.0,35.682,35.6958,35.414,35.4758,246900.0
2006-05-23 15:30:00,51.61,51.74,51.56,51.73,260100.0,35.469,35.5583,35.4346,35.5514,260100.0
2006-05-23 15:40:00,51.73,51.74,51.0,51.15,397300.0,35.5514,35.5583,35.0498,35.1528,397300.0
2006-05-23 15:50:00,51.14,51.22,50.95,51.18,640100.0,35.146,35.2009,35.0154,35.1735,640100.0
2006-05-24 09:30:00,50.32,50.81,50.2,50.34,414200.0,34.5824,34.9192,34.5,34.5962,414200.0
2006-05-24 09:40:00,50.34,50.6,50.26,50.31,460100.0,34.5962,34.7749,34.5412,34.5755,460100.0
2006-05-24 09:50:00,50.31,50.83,50.3,50.42,542500.0,34.5755,34.9329,34.5687,34.6511,542500.0
2006-05-24 10:00:00,50.45,50.71,50.35,50.4,411500.0,34.6718,34.8504,34.603,34.6374,411500.0
2006-05-24 10:10:00,50.45,50.73,50.33,50.51,398900.0,34.6718,34.8642,34.5893,34.713,398900.0
2006-05-24 10:20:00,50.51,50.71,50.03,50.71,321100.0,34.713,34.8504,34.3831,34.8504,321100.0
2006-05-24 10:30:00,50.72,50.72,50.07,50.11,316000.0,34.8573,34.8573,34.4106,34.4381,316000.0
2006-05-24 10:40:00,50.1,50.14,49.8,50.07,410800.0,34.4312,34.4587,34.2251,34.4106,410800.0
2006-05-24 10:50:00,50.07,50.41,49.98,50.14,212100.0,34.4106,34.6443,34.3488,34.4587,212100.0
2006-05-24 11:00:00,50.08,50.17,49.9,49.92,216100.0,34.4175,34.4793,34.2938,34.3075,216100.0
2006-05-24 11:10:00,49.92,50.08,49.66,49.7,359200.0,34.3075,34.4175,34.1288,34.1563,359200.0
2006-05-24 11:20:00,49.69,49.87,49.57,49.66,259400.0,34.1495,34.2732,34.067,34.1288,259400.0
2006-05-24 11:30:00,49.7,49.82,49.41,49.62,313500.0,34.1563,34.2388,33.957,34.1013,313500.0
2006-05-24 11:40:00,49.6,49.86,49.56,49.62,280200.0,34.0876,34.2663,34.0601,34.1013,280200.0
2006-05-24 11:50:00,49.64,49.64,49.3,49.43,258300.0,34.1151,34.1151,33.8814,33.9708,258300.0
2006-05-24 12:00:00,49.43,49.77,49.35,49.66,247400.0,33.9708,34.2044,33.9158,34.1288,247400.0
2006-05-24 12:10:00,49.67,49.83,49.57,49.8,165400.0,34.1357,34.2457,34.067,34.2251,165400.0
2006-05-24 12:20:00,49.81,49.84,49.57,49.58,117500.0,34.2319,34.2525,34.067,34.0739,117500.0
2006-05-24 12:30:00,49.58,49.76,49.36,49.36,159300.0,34.0739,34.1976,33.9227,33.9227,159300.0
2006-05-24 12:40:00,49.35,49.36,49.06,49.2,407600.0,33.9158,33.9227,33.7165,33.8127,407600.0
2006-05-24 12:50:00,49.2,49.31,49.11,49.2,204800.0,33.8127,33.8883,33.7508,33.8127,204800.0
2006-05-24 13:00:00,49.21,49.32,49.0,49.2,237900.0,33.8196,33.8952,33.6753,33.8127,237900.0
2006-05-24 13:10:00,49.18,49.26,48.95,49.0,202500.0,33.799,33.8539,33.6409,33.6753,202500.0
2006-05-24 13:20:00,48.97,49.0,48.66,48.69,170700.0,33.6546,33.6753,33.4416,33.4622,170700.0
2006-05-24 13:30:00,48.7,48.8,48.4,48.75,395300.0,33.4691,33.5378,33.2629,33.5034,395300.0
2006-05-24 13:40:00,48.75,48.75,48.39,48.66,423400.0,33.5034,33.5034,33.256,33.4416,423400.0
2006-05-24 13:50:00,48.65,49.12,48.59,48.92,354800.0,33.4347,33.7577,33.3935,33.6203,354800.0
2006-05-24 14:00:00,48.92,49.2,48.86,48.9,256100.0,33.6203,33.8127,33.579,33.6065,256100.0
2006-05-24 14:10:00,48.9,49.35,48.88,49.19,205200.0,33.6065,33.9158,33.5928,33.8058,205200.0
2006-05-24 14:20:00,49.19,49.23,48.79,48.95,189100.0,33.8058,33.8333,33.5309,33.6409,189100.0
2006-05-24 14:30:00,48.98,49.17,48.82,49.13,155700.0,33.6615,33.7921,33.5515,33.7646,155700.0
2006-05-24 14:40:00,49.13,49.54,49.05,49.37,225500.0,33.7646,34.0464,33.7096,33.9295,225500.0
2006-05-24 14:50:00,49.37,49.5,49.01,49.38,231700.0,33.9295,34.0189,33.6821,33.9364,231700.0
2006-05-24 15:00:00,49.36,49.38,48.98,49.09,185400.0,33.9227,33.9364,33.6615,33.7371,185400.0
2006-05-24 15:10:00,49.06,49.11,48.82,48.93,189800.0,33.7165,33.7508,33.5515,33.6271,189800.0
2006-05-24 15:20:00,48.91,49.01,48.89,48.97,228700.0,33.6134,33.6821,33.5997,33.6546,228700.0
2006-05-24 15:30:00,48.98,49.49,48.98,49.48,303700.0,33.6615,34.012,33.6615,34.0051,303700.0
2006-05-24 15:40:00,49.49,49.85,49.41,49.77,444200.0,34.012,34.2594,33.957,34.2044,444200.0
2006-05-24 15:50:00,49.75,49.76,49.5,49.56,379800.0,34.1907,34.1976,34.0189,34.0601,379800.0
2006-05-25 09:30:00,50.65,50.69,50.21,50.4,451200.0,34.8092,34.8367,34.5068,34.6374,451200.0
2006-05-25 09:40:00,50.41,50.75,50.37,50.53,313700.0,34.6443,34.8779,34.6168,34.7267,313700.0
2006-05-25 09:50:00,50.5,50.6,50.0,50.42,276000.0,34.7061,34.7749,34.3625,34.6511,276000.0
2006-05-25 10:00:00,50.43,50.75,50.09,50.14,349400.0,34.658,34.8779,34.4244,34.4587,349400.0
2006-05-25 10:10:00,50.14,50.34,49.83,50.28,268200.0,34.4587,34.5962,34.2457,34.5549,268200.0
2006-05-25 10:20:00,50.27,50.49,50.07,50.22,349400.0,34.5481,34.6993,34.4106,34.5137,349400.0
2006-05-25 10:30:00,50.17,50.45,50.17,50.36,157800.0,34.4793,34.6718,34.4793,34.6099,157800.0
2006-05-25 10:40:00,50.36,50.56,50.3,50.54,86100.0,34.6099,34.7474,34.5687,34.7336,86100.0
2006-05-25 10:50:00,50.54,50.93,50.53,50.92,273600.0,34.7336,35.0016,34.7267,34.9948,273600.0
2006-05-25 11:00:00,50.93,51.15,50.88,51.07,272900.0,35.0016,35.1528,34.9673,35.0979,272900.0
2006-05-25 11:10:00,51.07,51.13,51.02,51.08,152600.0,35.0979,35.1391,35.0635,35.1047,152600.0
2006-05-25 11:20:00,51.08,51.18,50.82,51.18,273500.0,35.1047,35.1735,34.926,35.1735,273500.0
2006-05-25 11:30:00,51.18,51.48,51.17,51.44,233100.0,35.1735,35.3796,35.1666,35.3521,233100.0
2006-05-25 11:40:00,51.43,51.59,51.4,51.48,124600.0,35.3453,35.4552,35.3247,35.3796,124600.0
2006-05-25 11:50:00,51.47,51.6,51.28,51.6,101500.0,35.3728,35.4621,35.2422,35.4621,101500.0
2006-05-25 12:00:00,51.6,51.65,51.38,51.6,212500.0,35.4621,35.4965,35.3109,35.4621,212500.0
2006-05-25 12:10:00,51.62,51.71,51.5,51.54,253900.0,35.4758,35.5377,35.3934,35.4209,253900.0
2006-05-25 12:20:00,51.54,51.64,51.49,51.49,208400.0,35.4209,35.4896,35.3865,35.3865,208400.0
2006-05-25 12:30:00,51.49,51.53,51.38,51.47,144300.0,35.3865,35.414,35.3109,35.3728,144300.0
2006-05-25 12:40:00,51.47,51.71,51.37,51.37,94100.0,35.3728,35.5377,35.304,35.304,94100.0
2006-05-25 12:50:00,51.38,51.55,51.33,51.46,146300.0,35.3109,35.4277,35.2765,35.3659,146300.0
2006-05-25 13:00:00,51.46,51.5,51.38,51.39,88100.0,35.3659,35.3934,35.3109,35.3178,88100.0
2006-05-25 13:10:00,51.4,51.45,51.38,51.39,48900.0,35.3247,35.359,35.3109,35.3178,48900.0
2006-05-25 13:20:00,51.39,51.5,51.33,51.44,110300.0,35.3178,35.3934,35.2765,35.3521,110300.0
2006-05-25 13:30:00,51.45,51.62,51.38,51.62,88500.0,35.359,35.4758,35.3109,35.4758,88500.0
2006-05-25 13:40:00,51.62,51.69,51.58,51.59,53100.0,35.4758,35.524,35.4484,35.4552,53100.0
2006-05-25 13:50:00,51.58,51.61,51.39,51.42,74900.0,35.4484,35.469,35.3178,35.3384,74900.0
2006-05-25 14:00:00,51.41,51.63,51.4,51.58,93000.0,35.3315,35.4827,35.3247,35.4484,93000.0
2006-05-25 14:10:00,51.56,51.62,51.49,51.61,63900.0,35.4346,35.4758,35.3865,35.469,63900.0
2006-05-25 14:20:00,51.62,51.65,51.51,51.55,103500.0,35.4758,35.4965,35.4002,35.4277,103500.0
2006-05-25 14:30:00,51.56,51.67,51.53,51.65,100700.0,35.4346,35.5102,35.414,35.4965,100700.0
2006-05-25 14:40:00,51.63,51.9,51.63,51.86,200700.0,35.4827,35.6683,35.4827,35.6408,200700.0
2006-05-25 14:50:00,51.86,51.87,51.76,51.81,156700.0,35.6408,35.6477,35.5721,35.6064,156700.0
2006-05-25 15:00:00,51.8,51.85,51.73,51.78,189500.0,35.5996,35.6339,35.5514,35.5858,189500.0
2006-05-25 15:10:00,51.76,51.83,51.56,51.67,138900.0,35.5721,35.6202,35.4346,35.5102,138900.0
2006-05-25 15:20:00,51.67,51.95,51.61,51.91,192500.0,35.5102,35.7026,35.469,35.6751,192500.0
2006-05-25 15:30:00,51.91,52.03,51.78,51.98,219900.0,35.6751,35.7576,35.5858,35.7233,219900.0
2006-05-25 15:40:00,51.97,52.0,51.84,51.97,305300.0,35.7164,35.737,35.627,35.7164,305300.0
2006-05-25 15:50:00,51.98,52.08,51.86,52.08,432900.0,35.7233,35.792,35.6408,35.792,432900.0
2006-05-26 09:30:00,52.25,52.6,52.03,52.31,415500.0,35.9088,36.1494,35.7576,35.95,415500.0
2006-05-26 09:40:00,52.31,52.61,52.16,52.43,516300.0,35.95,36.1562,35.847,36.0325,516300.0
2006-05-26 09:50:00,52.43,52.43,52.0,52.3,773200.0,36.0325,36.0325,35.737,35.9432,773200.0
2006-05-26 10:00:00,52.3,52.48,51.69,51.98,400300.0,35.9432,36.0669,35.524,35.7233,400300.0
2006-05-26 10:10:00,51.95,52.05,51.77,52.01,262700.0,35.7026,35.7714,35.5789,35.7439,262700.0
2006-05-26 10:20:00,52.0,52.2,51.84,52.02,292400.0,35.737,35.8745,35.627,35.7507,292400.0
2006-05-26 10:30:00,52.02,52.38,51.93,52.05,178200.0,35.7507,35.9982,35.6889,35.7714,178200.0
2006-05-26 10:40:00,52.06,52.15,51.85,52.07,149200.0,35.7782,35.8401,35.6339,35.7851,149200.0
2006-05-26 10:50:00,52.07,52.13,51.73,51.74,94800.0,35.7851,35.8263,35.5514,35.5583,94800.0
2006-05-26 11:00:00,51.74,52.0,51.69,51.95,139600.0,35.5583,35.737,35.524,35.7026,139600.0
2006-05-26 11:10:00,51.95,51.97,51.72,51.89,148200.0,35.7026,35.7164,35.5446,35.6614,148200.0
2006-05-26 11:20:00,51.9,52.25,51.89,52.23,111300.0,35.6683,35.9088,35.6614,35.8951,111300.0
2006-05-26 11:30:00,52.25,52.48,52.19,52.48,178100.0,35.9088,36.0669,35.8676,36.0669,178100.0
2006-05-26 11:40:00,52.47,52.57,52.35,52.47,187500.0,36.06,36.1287,35.9775,36.06,187500.0
2006-05-26 11:50:00,52.46,52.67,52.4,52.6,159300.0,36.0531,36.1975,36.0119,36.1494,159300.0
2006-05-26 12:00:00,52.62,52.62,52.3,52.36,106800.0,36.1631,36.1631,35.9432,35.9844,106800.0
2006-05-26 12:10:00,52.37,52.53,52.33,52.52,89400.0,35.9913,36.1012,35.9638,36.0944,89400.0
2006-05-26 12:20:00,52.51,52.58,52.47,52.5,85700.0,36.0875,36.1356,36.06,36.0806,85700.0
2006-05-26 12:30:00,52.48,52.55,52.46,52.51,127500.0,36.0669,36.115,36.0531,36.0875,127500.0
2006-05-26 12:40:00,52.51,52.54,52.45,52.5,73100.0,36.0875,36.1081,36.0463,36.0806,73100.0
2006-05-26 12:50:00,52.48,52.48,52.39,52.4,52100.0,36.0669,36.0669,36.005,36.0119,52100.0
2006-05-26 13:00:00,52.38,52.46,52.35,52.4,75200.0,35.9982,36.0531,35.9775,36.0119,75200.0
2006-05-26 13:10:00,52.4,52.42,52.35,52.39,36900.0,36.0119,36.0256,35.9775,36.005,36900.0
2006-05-26 13:20:00,52.39,52.41,52.35,52.39,17900.0,36.005,36.0188,35.9775,36.005,17900.0
2006-05-26 13:30:00,52.37,52.37,52.27,52.28,55900.0,35.9913,35.9913,35.9226,35.9294,55900.0
2006-05-26 13:40:00,52.28,52.35,52.24,52.33,58900.0,35.9294,35.9775,35.9019,35.9638,58900.0
2006-05-26 13:50:00,52.33,52.36,52.27,52.35,55700.0,35.9638,35.9844,35.9226,35.9775,55700.0
2006-05-26 14:00:00,52.35,52.52,52.35,52.51,45300.0,35.9775,36.0944,35.9775,36.0875,45300.0
2006-05-26 14:10:00,52.51,52.57,52.48,52.53,65500.0,36.0875,36.1287,36.0669,36.1012,65500.0
2006-05-26 14:20:00,52.53,52.56,52.47,52.48,63100.0,36.1012,36.1219,36.06,36.0669,63100.0
2006-05-26 14:30:00,52.47,52.55,52.47,52.49,34400.0,36.06,36.115,36.06,36.0738,34400.0
2006-05-26 14:40:00,52.49,52.53,52.4,52.47,92700.0,36.0738,36.1012,36.0119,36.06,92700.0
2006-05-26 14:50:00,52.44,52.48,52.39,52.42,39800.0,36.0394,36.0669,36.005,36.0256,39800.0
2006-05-26 15:00:00,52.41,52.42,52.32,52.32,52400.0,36.0188,36.0256,35.9569,35.9569,52400.0
2006-05-26 15:10:00,52.33,52.35,52.23,52.28,85700.0,35.9638,35.9775,35.8951,35.9294,85700.0
2006-05-26 15:20:00,52.27,52.41,52.25,52.4,103700.0,35.9226,36.0188,35.9088,36.0119,103700.0
2006-05-26 15:30:00,52.4,52.43,52.38,52.4,97800.0,36.0119,36.0325,35.9982,36.0119,97800.0
2006-05-26 15:40:00,52.41,52.44,52.16,52.25,119600.0,36.0188,36.0394,35.847,35.9088,119600.0
2006-05-26 15:50:00,52.25,52.38,52.23,52.33,234800.0,35.9088,35.9982,35.8951,35.9638,234800.0
2006-05-30 09:30:00,52.9,53.37,52.85,53.2,457000.0,36.3555,36.6785,36.3212,36.5617,457000.0
2006-05-30 09:40:00,53.2,53.25,52.4,52.71,300200.0,36.5617,36.5961,36.0119,36.2249,300200.0
2006-05-30 09:50:00,52.77,53.12,52.61,52.99,308600.0,36.2662,36.5067,36.1562,36.4174,308600.0
2006-05-30 10:00:00,53.0,53.18,52.77,53.1,256600.0,36.4243,36.548,36.2662,36.493,256600.0
2006-05-30 10:10:00,53.11,53.22,53.0,53.11,247400.0,36.4998,36.5754,36.4243,36.4998,247400.0
2006-05-30 10:20:00,53.12,53.33,53.11,53.27,242100.0,36.5067,36.651,36.4998,36.6098,242100.0
2006-05-30 10:30:00,53.25,53.27,52.86,53.0,225800.0,36.5961,36.6098,36.328,36.4243,225800.0
2006-05-30 10:40:00,52.98,53.05,52.77,52.88,269600.0,36.4105,36.4586,36.2662,36.3418,269600.0
2006-05-30 10:50:00,52.85,53.03,52.82,52.91,152900.0,36.3212,36.4449,36.3005,36.3624,152900.0
2006-05-30 11:00:00,52.91,52.91,52.5,52.62,239200.0,36.3624,36.3624,36.0806,36.1631,239200.0
2006-05-30 11:10:00,52.6,52.69,52.29,52.29,204000.0,36.1494,36.2112,35.9363,35.9363,204000.0
2006-05-30 11:20:00,52.31,52.48,52.25,52.27,268800.0,35.95,36.0669,35.9088,35.9226,268800.0
2006-05-30 11:30:00,52.26,52.53,52.24,52.31,252900.0,35.9157,36.1012,35.9019,35.95,252900.0
2006-05-30 11:40:00,52.29,52.32,52.1,52.2,249500.0,35.9363,35.9569,35.8057,35.8745,249500.0
2006-05-30 11:50:00,52.24,52.44,52.22,52.35,130500.0,35.9019,36.0394,35.8882,35.9775,130500.0
2006-05-30 12:00:00,52.35,52.37,51.9,52.11,222300.0,35.9775,35.9913,35.6683,35.8126,222300.0
2006-05-30 12:10:00,52.08,52.18,51.84,52.14,220800.0,35.792,35.8607,35.627,35.8332,220800.0
2006-05-30 12:20:00,52.14,52.35,52.03,52.3,141400.0,35.8332,35.9775,35.7576,35.9432,141400.0
2006-05-30 12:30:00,52.34,52.49,52.31,52.37,115300.0,35.9707,36.0738,35.95,35.9913,115300.0
2006-05-30 12:40:00,52.37,52.51,52.34,52.35,83300.0,35.9913,36.0875,35.9707,35.9775,83300.0
2006-05-30 12:50:00,52.38,52.52,52.28,52.28,111500.0,35.9982,36.0944,35.9294,35.9294,111500.0
2006-05-30 13:00:00,52.27,52.42,52.18,52.41,85000.0,35.9226,36.0256,35.8607,36.0188,85000.0
2006-05-30 13:10:00,52.42,52.43,52.0,52.05,118500.0,36.0256,36.0325,35.737,35.7714,118500.0
2006-05-30 13:20:00,52.02,52.18,51.95,52.04,116400.0,35.7507,35.8607,35.7026,35.7645,116400.0
2006-05-30 13:30:00,52.03,52.07,51.86,51.96,87400.0,35.7576,35.7851,35.6408,35.7095,87400.0
2006-05-30 13:40:00,51.94,51.96,51.81,51.81,61800.0,35.6958,35.7095,35.6064,35.6064,61800.0
2006-05-30 13:50:00,51.81,52.02,51.77,51.92,100300.0,35.6064,35.7507,35.5789,35.682,100300.0
2006-05-30 14:00:00,51.93,52.02,51.85,52.02,47000.0,35.6889,35.7507,35.6339,35.7507,47000.0
2006-05-30 14:10:00,52.0,52.21,52.0,52.21,56600.0,35.737,35.8813,35.737,35.8813,56600.0
2006-05-30 14:20:00,52.2,52.2,51.97,52.1,64900.0,35.8745,35.8745,35.7164,35.8057,64900.0
2006-05-30 14:30:00,52.1,52.13,52.0,52.01,80000.0,35.8057,35.8263,35.737,35.7439,80000.0
2006-05-30 14:40:00,52.01,52.07,51.92,51.95,78400.0,35.7439,35.7851,35.682,35.7026,78400.0
2006-05-30 14:50:00,51.94,51.96,51.83,51.85,73000.0,35.6958,35.7095,35.6202,35.6339,73000.0
2006-05-30 15:00:00,51.84,51.86,51.71,51.79,113700.0,35.627,35.6408,35.5377,35.5927,113700.0
2006-05-30 15:10:00,51.78,51.87,51.56,51.6,100500.0,35.5858,35.6477,35.4346,35.4621,100500.0
2006-05-30 15:20:00,51.59,51.7,51.53,51.54,90600.0,35.4552,35.5308,35.414,35.4209,90600.0
2006-05-30 15:30:00,51.53,51.66,51.35,51.66,128200.0,35.414,35.5033,35.2903,35.5033,128200.0
2006-05-30 15:40:00,51.65,51.66,51.41,51.52,191600.0,35.4965,35.5033,35.3315,35.4071,191600.0
2006-05-30 15:50:00,51.5,51.58,51.41,51.41,227500.0,35.3934,35.4484,35.3315,35.3315,227500.0
2006-05-31 09:30:00,52.28,52.44,52.06,52.33,344400.0,35.9294,36.0394,35.7782,35.9638,344400.0
2006-05-31 09:40:00,52.35,52.89,52.3,52.81,368300.0,35.9775,36.3487,35.9432,36.2937,368300.0
2006-05-31 09:50:00,52.83,52.86,52.41,52.61,372100.0,36.3074,36.328,36.0188,36.1562,372100.0
2006-05-31 10:00:00,52.6,52.63,51.81,52.02,423800.0,36.1494,36.17,35.6064,35.7507,423800.0
2006-05-31 10:10:00,52.0,52.08,51.56,51.82,254300.0,35.737,35.792,35.4346,35.6133,254300.0
2006-05-31 10:20:00,51.82,52.16,51.67,51.76,250400.0,35.6133,35.847,35.5102,35.5721,250400.0
2006-05-31 10:30:00,51.74,52.29,51.74,52.19,269600.0,35.5583,35.9363,35.5583,35.8676,269600.0
2006-05-31 10:40:00,52.15,52.23,51.89,52.22,177700.0,35.8401,35.8951,35.6614,35.8882,177700.0
2006-05-31 10:50:00,52.22,52.53,52.18,52.4,182700.0,35.8882,36.1012,35.8607,36.0119,182700.0
2006-05-31 11:00:00,52.41,52.54,52.15,52.25,153700.0,36.0188,36.1081,35.8401,35.9088,153700.0
2006-05-31 11:10:00,52.22,52.37,52.02,52.04,165100.0,35.8882,35.9913,35.7507,35.7645,165100.0
2006-05-31 11:20:00,52.05,52.26,51.9,51.91,212400.0,35.7714,35.9157,35.6683,35.6751,212400.0
2006-05-31 11:30:00,51.94,52.28,51.94,52.19,176300.0,35.6958,35.9294,35.6958,35.8676,176300.0
2006-05-31 11:40:00,52.2,52.32,52.11,52.25,117100.0,35.8745,35.9569,35.8126,35.9088,117100.0
2006-05-31 11:50:00,52.26,52.28,51.91,51.94,114200.0,35.9157,35.9294,35.6751,35.6958,114200.0
2006-05-31 12:00:00,51.95,52.12,51.9,51.95,134300.0,35.7026,35.8195,35.6683,35.7026,134300.0
2006-05-31 12:10:00,51.94,52.05,51.91,51.96,123000.0,35.6958,35.7714,35.6751,35.7095,123000.0
2006-05-31 12:20:00,51.93,52.1,51.88,51.89,122100.0,35.6889,35.8057,35.6545,35.6614,122100.0
2006-05-31 12:30:00,51.89,52.14,51.89,52.06,95400.0,35.6614,35.8332,35.6614,35.7782,95400.0
2006-05-31 12:40:00,52.06,52.22,51.96,52.11,50400.0,35.7782,35.8882,35.7095,35.8126,50400.0
2006-05-31 12:50:00,52.1,52.35,52.09,52.21,69800.0,35.8057,35.9775,35.7989,35.8813,69800.0
2006-05-31 13:00:00,52.22,52.28,52.1,52.23,39400.0,35.8882,35.9294,35.8057,35.8951,39400.0
2006-05-31 13:10:00,52.22,52.29,52.08,52.28,105300.0,35.8882,35.9363,35.792,35.9294,105300.0
2006-05-31 13:20:00,52.23,52.43,52.23,52.28,69000.0,35.8951,36.0325,35.8951,35.9294,69000.0
2006-05-31 13:30:00,52.29,52.4,52.25,52.32,121800.0,35.9363,36.0119,35.9088,35.9569,121800.0
2006-05-31 13:40:00,52.34,52.43,52.31,52.43,74500.0,35.9707,36.0325,35.95,36.0325,74500.0
2006-05-31 13:50:00,52.43,52.45,52.26,52.32,92100.0,36.0325,36.0463,35.9157,35.9569,92100.0
2006-05-31 14:00:00,52.3,52.65,52.07,52.43,162100.0,35.9432,36.1837,35.7851,36.0325,162100.0
2006-05-31 14:10:00,52.43,52.61,52.07,52.18,169600.0,36.0325,36.1562,35.7851,35.8607,169600.0
2006-05-31 14:20:00,52.17,52.33,52.07,52.27,167600.0,35.8538,35.9638,35.7851,35.9226,167600.0
2006-05-31 14:30:00,52.27,52.48,52.07,52.18,142700.0,35.9226,36.0669,35.7851,35.8607,142700.0
2006-05-31 14:40:00,52.14,52.28,51.99,52.14,117200.0,35.8332,35.9294,35.7301,35.8332,117200.0
2006-05-31 14:50:00,52.16,52.27,52.07,52.15,106600.0,35.847,35.9226,35.7851,35.8401,106600.0
2006-05-31 15:00:00,52.17,52.34,52.1,52.22,92900.0,35.8538,35.9707,35.8057,35.8882,92900.0
2006-05-31 15:10:00,52.21,52.25,52.08,52.1,80200.0,35.8813,35.9088,35.792,35.8057,80200.0
2006-05-31 15:20:00,52.1,52.25,52.06,52.11,155800.0,35.8057,35.9088,35.7782,35.8126,155800.0
2006-05-31 15:30:00,52.11,52.16,52.0,52.07,101500.0,35.8126,35.847,35.737,35.7851,101500.0
2006-05-31 15:40:00,52.08,52.33,52.07,52.18,192900.0,35.792,35.9638,35.7851,35.8607,192900.0
2006-05-31 15:50:00,52.18,52.18,52.1,52.14,305200.0,35.8607,35.8607,35.8057,35.8332,305200.0
2006-06-01 09:30:00,51.01,51.02,50.5,50.72,655800.0,35.0566,35.0635,34.7061,34.8573,655800.0
2006-06-01 09:40:00,50.72,50.83,50.3,50.43,532400.0,34.8573,34.9329,34.5687,34.658,532400.0
2006-06-01 09:50:00,50.43,50.65,50.14,50.21,394200.0,34.658,34.8092,34.4587,34.5068,394200.0
2006-06-01 10:00:00,50.15,50.7,50.15,50.7,362200.0,34.4656,34.8436,34.4656,34.8436,362200.0
2006-06-01 10:10:00,50.7,50.79,50.33,50.41,268800.0,34.8436,34.9054,34.5893,34.6443,268800.0
2006-06-01 10:20:00,50.41,50.6,50.25,50.53,359800.0,34.6443,34.7749,34.5343,34.7267,359800.0
2006-06-01 10:30:00,50.54,51.15,50.41,51.0,443200.0,34.7336,35.1528,34.6443,35.0498,443200.0
2006-06-01 10:40:00,51.0,51.12,50.66,50.75,271200.0,35.0498,35.1322,34.8161,34.8779,271200.0
2006-06-01 10:50:00,50.75,51.15,50.75,51.01,324600.0,34.8779,35.1528,34.8779,35.0566,324600.0
2006-06-01 11:00:00,50.98,51.29,50.9,51.11,244500.0,35.036,35.2491,34.981,35.1253,244500.0
2006-06-01 11:10:00,51.08,51.34,51.08,51.34,221300.0,35.1047,35.2834,35.1047,35.2834,221300.0
2006-06-01 11:20:00,51.34,51.4,51.2,51.39,188900.0,35.2834,35.3247,35.1872,35.3178,188900.0
2006-06-01 11:30:00,51.38,51.48,51.14,51.15,158300.0,35.3109,35.3796,35.146,35.1528,158300.0
2006-06-01 11:40:00,51.16,51.18,50.9,51.0,177100.0,35.1597,35.1735,34.981,35.0498,177100.0
2006-06-01 11:50:00,51.0,51.18,50.87,50.93,133500.0,35.0498,35.1735,34.9604,35.0016,133500.0
2006-06-01 12:00:00,50.93,51.15,50.91,51.02,108100.0,35.0016,35.1528,34.9879,35.0635,108100.0
2006-06-01 12:10:00,51.03,51.08,50.92,51.06,101900.0,35.0704,35.1047,34.9948,35.091,101900.0
2006-06-01 12:20:00,51.06,51.12,50.99,51.1,94700.0,35.091,35.1322,35.0429,35.1185,94700.0
2006-06-01 12:30:00,51.09,51.15,51.04,51.04,87900.0,35.1116,35.1528,35.0772,35.0772,87900.0
2006-06-01 12:40:00,51.04,51.2,50.97,51.2,117500.0,35.0772,35.1872,35.0291,35.1872,117500.0
2006-06-01 12:50:00,51.15,51.25,51.13,51.14,117200.0,35.1528,35.2216,35.1391,35.146,117200.0
2006-06-01 13:00:00,51.17,51.24,51.11,51.18,81800.0,35.1666,35.2147,35.1253,35.1735,81800.0
2006-06-01 13:10:00,51.18,51.27,51.15,51.21,90900.0,35.1735,35.2353,35.1528,35.1941,90900.0
2006-06-01 13:20:00,51.21,51.35,51.1,51.32,114500.0,35.1941,35.2903,35.1185,35.2697,114500.0
2006-06-01 13:30:00,51.32,51.5,51.31,51.47,111200.0,35.2697,35.3934,35.2628,35.3728,111200.0
2006-06-01 13:40:00,51.48,51.75,51.45,51.67,132600.0,35.3796,35.5652,35.359,35.5102,132600.0
2006-06-01 13:50:00,51.65,51.68,51.53,51.53,122600.0,35.4965,35.5171,35.414,35.414,122600.0
2006-06-01 14:00:00,51.54,51.58,51.37,51.37,118400.0,35.4209,35.4484,35.304,35.304,118400.0
2006-06-01 14:10:00,51.38,51.5,51.31,51.42,144300.0,35.3109,35.3934,35.2628,35.3384,144300.0
2006-06-01 14:20:00,51.41,51.6,51.39,51.59,116800.0,35.3315,35.4621,35.3178,35.4552,116800.0
2006-06-01 14:30:00,51.58,51.6,51.49,51.5,56900.0,35.4484,35.4621,35.3865,35.3934,56900.0
2006-06-01 14:40:00,51.49,51.56,51.43,51.51,79700.0,35.3865,35.4346,35.3453,35.4002,79700.0
2006-06-01 14:50:00,51.51,51.57,51.48,51.54,70900.0,35.4002,35.4415,35.3796,35.4209,70900.0
2006-06-01 15:00:00,51.53,51.65,51.53,51.59,92200.0,35.414,35.4965,35.414,35.4552,92200.0
2006-06-01 15:10:00,51.59,51.8,51.59,51.79,185700.0,35.4552,35.5996,35.4552,35.5927,185700.0
2006-06-01 15:20:00,51.8,52.02,51.79,51.88,355000.0,35.5996,35.7507,35.5927,35.6545,355000.0
2006-06-01 15:30:00,51.88,51.93,51.64,51.64,231700.0,35.6545,35.6889,35.4896,35.4896,231700.0
2006-06-01 15:40:00,51.67,51.88,51.67,51.71,315900.0,35.5102,35.6545,35.5102,35.5377,315900.0
2006-06-01 15:50:00,51.71,51.85,51.56,51.6,596900.0,35.5377,35.6339,35.4346,35.4621,596900.0
2006-06-02 09:30:00,52.49,52.64,52.26,52.52,410600.0,36.0738,36.1768,35.9157,36.0944,410600.0
2006-06-02 09:40:00,52.54,52.55,51.99,52.36,334500.0,36.1081,36.115,35.7301,35.9844,334500.0
2006-06-02 09:50:00,52.37,52.5,52.17,52.25,179600.0,35.9913,36.0806,35.8538,35.9088,179600.0
2006-06-02 10:00:00,52.25,52.5,52.25,52.48,210900.0,35.9088,36.0806,35.9088,36.0669,210900.0
2006-06-02 10:10:00,52.49,52.8,52.48,52.71,311500.0,36.0738,36.2868,36.0669,36.2249,311500.0
2006-06-02 10:20:00,52.72,52.95,52.6,52.8,366200.0,36.2318,36.3899,36.1494,36.2868,366200.0
2006-06-02 10:30:00,52.79,52.97,52.7,52.81,204400.0,36.2799,36.4036,36.2181,36.2937,204400.0
2006-06-02 10:40:00,52.8,53.16,52.77,53.1,355300.0,36.2868,36.5342,36.2662,36.493,355300.0
2006-06-02 10:50:00,53.07,53.4,52.86,52.94,384100.0,36.4724,36.6992,36.328,36.383,384100.0
2006-06-02 11:00:00,52.95,53.15,52.9,53.13,245700.0,36.3899,36.5273,36.3555,36.5136,245700.0
2006-06-02 11:10:00,53.1,53.16,53.02,53.09,219100.0,36.493,36.5342,36.438,36.4861,219100.0
2006-06-02 11:20:00,53.07,53.12,52.94,52.98,159700.0,36.4724,36.5067,36.383,36.4105,159700.0
2006-06-02 11:30:00,52.99,53.13,52.98,53.13,128600.0,36.4174,36.5136,36.4105,36.5136,128600.0
2006-06-02 11:40:00,53.15,53.47,53.14,53.33,280800.0,36.5273,36.7473,36.5205,36.651,280800.0
2006-06-02 11:50:00,53.34,53.36,53.16,53.16,135700.0,36.6579,36.6717,36.5342,36.5342,135700.0
2006-06-02 12:00:00,53.17,53.32,53.13,53.3,164800.0,36.5411,36.6442,36.5136,36.6304,164800.0
2006-06-02 12:10:00,53.29,53.29,53.1,53.1,116200.0,36.6236,36.6236,36.493,36.493,116200.0
2006-06-02 12:20:00,53.1,53.2,53.08,53.15,67000.0,36.493,36.5617,36.4792,36.5273,67000.0
2006-06-02 12:30:00,53.15,53.25,53.15,53.22,62000.0,36.5273,36.5961,36.5273,36.5754,62000.0
2006-06-02 12:40:00,53.22,53.28,53.17,53.27,105700.0,36.5754,36.6167,36.5411,36.6098,105700.0
2006-06-02 12:50:00,53.27,53.27,53.11,53.11,66800.0,36.6098,36.6098,36.4998,36.4998,66800.0
2006-06-02 13:00:00,53.11,53.19,53.01,53.04,65600.0,36.4998,36.5548,36.4311,36.4517,65600.0
2006-06-02 13:10:00,53.04,53.29,53.04,53.2,75100.0,36.4517,36.6236,36.4517,36.5617,75100.0
2006-06-02 13:20:00,53.21,53.34,53.17,53.28,90500.0,36.5686,36.6579,36.5411,36.6167,90500.0
2006-06-02 13:30:00,53.28,53.3,53.1,53.1,81400.0,36.6167,36.6304,36.493,36.493,81400.0
2006-06-02 13:40:00,53.11,53.22,53.07,53.21,96500.0,36.4998,36.5754,36.4724,36.5686,96500.0
2006-06-02 13:50:00,53.21,53.21,53.09,53.12,169400.0,36.5686,36.5686,36.4861,36.5067,169400.0
2006-06-02 14:00:00,53.13,53.22,53.09,53.15,82800.0,36.5136,36.5754,36.4861,36.5273,82800.0
2006-06-02 14:10:00,53.16,53.18,53.06,53.09,70800.0,36.5342,36.548,36.4655,36.4861,70800.0
2006-06-02 14:20:00,53.1,53.17,53.07,53.15,94800.0,36.493,36.5411,36.4724,36.5273,94800.0
2006-06-02 14:30:00,53.16,53.5,53.14,53.38,138600.0,36.5342,36.7679,36.5205,36.6854,138600.0
2006-06-02 14:40:00,53.38,53.54,53.28,53.48,177200.0,36.6854,36.7954,36.6167,36.7541,177200.0
2006-06-02 14:50:00,53.48,53.51,53.37,53.41,78000.0,36.7541,36.7747,36.6785,36.706,78000.0
2006-06-02 15:00:00,53.4,53.42,53.24,53.29,91000.0,36.6992,36.7129,36.5892,36.6236,91000.0
2006-06-02 15:10:00,53.3,53.42,53.25,53.36,106800.0,36.6304,36.7129,36.5961,36.6717,106800.0
2006-06-02 15:20:00,53.35,53.43,53.19,53.2,155000.0,36.6648,36.7198,36.5548,36.5617,155000.0
2006-06-02 15:30:00,53.2,53.31,53.19,53.26,185100.0,36.5617,36.6373,36.5548,36.6029,185100.0
2006-06-02 15:40:00,53.26,53.34,53.13,53.19,282200.0,36.6029,36.6579,36.5136,36.5548,282200.0
2006-06-02 15:50:00,53.2,53.29,53.15,53.29,369800.0,36.5617,36.6236,36.5273,36.6236,369800.0
2006-06-05 09:30:00,54.15,54.5,54.13,54.23,624400.0,37.2146,37.4551,37.2008,37.2696,624400.0
2006-06-05 09:40:00,54.21,54.5,54.21,54.5,369300.0,37.2558,37.4551,37.2558,37.4551,369300.0
2006-06-05 09:50:00,54.5,54.8,54.45,54.72,351900.0,37.4551,37.6613,37.4208,37.6063,351900.0
2006-06-05 10:00:00,54.71,54.75,54.57,54.61,425000.0,37.5994,37.6269,37.5032,37.5307,425000.0
2006-06-05 10:10:00,54.61,54.65,54.41,54.48,312100.0,37.5307,37.5582,37.3933,37.4414,312100.0
2006-06-05 10:20:00,54.47,54.54,54.34,54.42,180800.0,37.4345,37.4826,37.3452,37.4001,180800.0
2006-06-05 10:30:00,54.45,54.55,54.09,54.17,181000.0,37.4208,37.4895,37.1734,37.2283,181000.0
2006-06-05 10:40:00,54.2,54.3,54.11,54.15,163600.0,37.249,37.3177,37.1871,37.2146,163600.0
2006-06-05 10:50:00,54.15,54.28,54.1,54.23,130500.0,37.2146,37.3039,37.1802,37.2696,130500.0
2006-06-05 11:00:00,54.21,54.45,54.19,54.36,129900.0,37.2558,37.4208,37.2421,37.3589,129900.0
2006-06-05 11:10:00,54.35,54.47,54.27,54.36,89600.0,37.352,37.4345,37.2971,37.3589,89600.0
2006-06-05 11:20:00,54.36,54.36,54.25,54.27,87000.0,37.3589,37.3589,37.2833,37.2971,87000.0
2006-06-05 11:30:00,54.31,54.36,54.25,54.28,64200.0,37.3245,37.3589,37.2833,37.3039,64200.0
2006-06-05 11:40:00,54.28,54.39,54.26,54.37,60000.0,37.3039,37.3795,37.2902,37.3658,60000.0
2006-06-05 11:50:00,54.38,54.5,54.31,54.48,81700.0,37.3727,37.4551,37.3245,37.4414,81700.0
2006-06-05 12:00:00,54.49,54.49,54.31,54.41,119800.0,37.4483,37.4483,37.3245,37.3933,119800.0
2006-06-05 12:10:00,54.41,54.5,54.38,54.46,106800.0,37.3933,37.4551,37.3727,37.4276,106800.0
2006-06-05 12:20:00,54.47,54.49,54.44,54.46,68300.0,37.4345,37.4483,37.4139,37.4276,68300.0
2006-06-05 12:30:00,54.45,54.46,54.25,54.31,103500.0,37.4208,37.4276,37.2833,37.3245,103500.0
2006-06-05 12:40:00,54.31,54.36,54.25,54.31,71300.0,37.3245,37.3589,37.2833,37.3245,71300.0
2006-06-05 12:50:00,54.31,54.44,54.31,54.33,48400.0,37.3245,37.4139,37.3245,37.3383,48400.0
2006-06-05 13:00:00,54.34,54.45,54.29,54.42,125900.0,37.3452,37.4208,37.3108,37.4001,125900.0
2006-06-05 13:10:00,54.42,54.44,54.22,54.39,161600.0,37.4001,37.4139,37.2627,37.3795,161600.0
2006-06-05 13:20:00,54.4,54.4,54.27,54.31,70100.0,37.3864,37.3864,37.2971,37.3245,70100.0
2006-06-05 13:30:00,54.31,54.35,54.21,54.22,60600.0,37.3245,37.352,37.2558,37.2627,60600.0
2006-06-05 13:40:00,54.25,54.27,54.02,54.07,134200.0,37.2833,37.2971,37.1252,37.1596,134200.0
2006-06-05 13:50:00,54.06,54.1,53.8,53.84,191700.0,37.1527,37.1802,36.9741,37.0015,191700.0
2006-06-05 14:00:00,53.83,53.86,53.63,53.63,212300.0,36.9947,37.0153,36.8572,36.8572,212300.0
2006-06-05 14:10:00,53.64,53.87,53.62,53.68,158900.0,36.8641,37.0222,36.8503,36.8916,158900.0
2006-06-05 14:20:00,53.68,53.88,53.6,53.85,183400.0,36.8916,37.029,36.8366,37.0084,183400.0
2006-06-05 14:30:00,53.85,53.89,53.3,53.32,217600.0,37.0084,37.0359,36.6304,36.6442,217600.0
2006-06-05 14:40:00,53.31,53.65,53.3,53.42,228600.0,36.6373,36.871,36.6304,36.7129,228600.0
2006-06-05 14:50:00,53.41,53.48,53.28,53.32,179300.0,36.706,36.7541,36.6167,36.6442,179300.0
2006-06-05 15:00:00,53.32,53.48,53.27,53.28,276200.0,36.6442,36.7541,36.6098,36.6167,276200.0
2006-06-05 15:10:00,53.27,53.3,53.05,53.18,261300.0,36.6098,36.6304,36.4586,36.548,261300.0
2006-06-05 15:20:00,53.18,53.19,52.85,52.89,222600.0,36.548,36.5548,36.3212,36.3487,222600.0
2006-06-05 15:30:00,52.9,53.01,52.83,52.95,237200.0,36.3555,36.4311,36.3074,36.3899,237200.0
2006-06-05 15:40:00,52.94,52.96,52.5,52.51,326900.0,36.383,36.3968,36.0806,36.0875,326900.0
2006-06-05 15:50:00,52.5,52.59,52.42,52.57,541700.0,36.0806,36.1425,36.0256,36.1287,541700.0
2006-06-06 09:30:00,51.95,52.1,51.67,51.69,509200.0,35.7721,35.8754,35.5793,35.5931,509200.0
2006-06-06 09:40:00,51.68,52.03,51.67,51.79,534400.0,35.5862,35.8272,35.5793,35.662,534400.0
2006-06-06 09:50:00,51.8,51.85,51.55,51.72,413000.0,35.6688,35.7033,35.4967,35.6138,413000.0
2006-06-06 10:00:00,51.7,51.81,51.57,51.72,229200.0,35.6,35.6757,35.5105,35.6138,229200.0
2006-06-06 10:10:00,51.73,51.82,51.62,51.8,347000.0,35.6206,35.6826,35.5449,35.6688,347000.0
2006-06-06 10:20:00,51.81,52.17,51.81,51.97,338300.0,35.6757,35.9236,35.6757,35.7859,338300.0
2006-06-06 10:30:00,52.0,52.12,51.76,51.81,220600.0,35.8066,35.8892,35.6413,35.6757,220600.0
2006-06-06 10:40:00,51.83,51.88,51.7,51.76,164200.0,35.6895,35.7239,35.6,35.6413,164200.0
2006-06-06 10:50:00,51.77,51.89,51.57,51.62,144100.0,35.6482,35.7308,35.5105,35.5449,144100.0
2006-06-06 11:00:00,51.62,51.81,51.45,51.53,235300.0,35.5449,35.6757,35.4278,35.4829,235300.0
2006-06-06 11:10:00,51.51,51.63,51.33,51.53,268400.0,35.4691,35.5518,35.3452,35.4829,268400.0
2006-06-06 11:20:00,51.52,51.66,51.4,51.46,171200.0,35.476,35.5724,35.3934,35.4347,171200.0
2006-06-06 11:30:00,51.45,51.58,51.25,51.3,184900.0,35.4278,35.5173,35.2901,35.3245,184900.0
2006-06-06 11:40:00,51.3,51.36,51.06,51.18,204000.0,35.3245,35.3659,35.1593,35.2419,204000.0
2006-06-06 11:50:00,51.2,51.3,51.07,51.16,168200.0,35.2557,35.3245,35.1662,35.2281,168200.0
2006-06-06 12:00:00,51.11,51.33,51.1,51.32,173700.0,35.1937,35.3452,35.1868,35.3383,173700.0
2006-06-06 12:10:00,51.32,51.66,51.31,51.51,159300.0,35.3383,35.5724,35.3314,35.4691,159300.0
2006-06-06 12:20:00,51.5,51.67,51.26,51.27,148100.0,35.4623,35.5793,35.297,35.3039,148100.0
2006-06-06 12:30:00,51.25,51.53,51.24,51.45,157400.0,35.2901,35.4829,35.2832,35.4278,157400.0
2006-06-06 12:40:00,51.45,51.8,51.45,51.59,136900.0,35.4278,35.6688,35.4278,35.5242,136900.0
2006-06-06 12:50:00,51.6,52.04,51.6,51.99,162900.0,35.5311,35.8341,35.5311,35.7997,162900.0
2006-06-06 13:00:00,51.99,52.02,51.65,51.85,132800.0,35.7997,35.8203,35.5656,35.7033,132800.0
2006-06-06 13:10:00,51.83,51.83,51.49,51.52,128100.0,35.6895,35.6895,35.4554,35.476,128100.0
2006-06-06 13:20:00,51.55,51.83,51.55,51.63,98000.0,35.4967,35.6895,35.4967,35.5518,98000.0
2006-06-06 13:30:00,51.63,51.99,51.63,51.92,100900.0,35.5518,35.7997,35.5518,35.7515,100900.0
2006-06-06 13:40:00,51.89,51.9,51.48,51.54,139600.0,35.7308,35.7377,35.4485,35.4898,139600.0
2006-06-06 13:50:00,51.55,51.75,51.53,51.71,114600.0,35.4967,35.6344,35.4829,35.6069,114600.0
2006-06-06 14:00:00,51.7,51.72,51.4,51.46,133600.0,35.6,35.6138,35.3934,35.4347,133600.0
2006-06-06 14:10:00,51.48,51.49,51.16,51.25,144300.0,35.4485,35.4554,35.2281,35.2901,144300.0
2006-06-06 14:20:00,51.24,51.51,51.22,51.4,145700.0,35.2832,35.4691,35.2695,35.3934,145700.0
2006-06-06 14:30:00,51.41,51.58,51.35,51.43,109700.0,35.4003,35.5173,35.359,35.4141,109700.0
2006-06-06 14:40:00,51.43,51.44,51.11,51.25,156100.0,35.4141,35.4209,35.1937,35.2901,156100.0
2006-06-06 14:50:00,51.26,51.34,51.13,51.14,120400.0,35.297,35.3521,35.2075,35.2144,120400.0
2006-06-06 15:00:00,51.15,51.3,51.06,51.27,131500.0,35.2213,35.3245,35.1593,35.3039,131500.0
2006-06-06 15:10:00,51.28,51.31,51.03,51.1,133100.0,35.3108,35.3314,35.1386,35.1868,133100.0
2006-06-06 15:20:00,51.1,51.25,51.09,51.23,87400.0,35.1868,35.2901,35.1799,35.2763,87400.0
2006-06-06 15:30:00,51.23,51.5,51.2,51.34,190700.0,35.2763,35.4623,35.2557,35.3521,190700.0
2006-06-06 15:40:00,51.33,51.58,51.27,51.33,251500.0,35.3452,35.5173,35.3039,35.3452,251500.0
2006-06-06 15:50:00,51.33,51.4,51.23,51.33,304900.0,35.3452,35.3934,35.2763,35.3452,304900.0
2006-06-07 09:30:00,50.62,50.77,50.31,50.45,462100.0,34.8563,34.9596,34.6428,34.7392,462100.0
2006-06-07 09:40:00,50.45,50.79,50.33,50.51,344400.0,34.7392,34.9734,34.6566,34.7806,344400.0
2006-06-07 09:50:00,50.52,50.86,50.33,50.76,288800.0,34.7874,35.0216,34.6566,34.9527,288800.0
2006-06-07 10:00:00,50.76,50.95,50.7,50.77,309300.0,34.9527,35.0835,34.9114,34.9596,309300.0
2006-06-07 10:10:00,50.76,50.99,50.72,50.86,173000.0,34.9527,35.1111,34.9252,35.0216,173000.0
2006-06-07 10:20:00,50.83,50.9,50.59,50.85,147500.0,35.0009,35.0491,34.8356,35.0147,147500.0
2006-06-07 10:30:00,50.85,50.89,50.68,50.72,168300.0,35.0147,35.0422,34.8976,34.9252,168300.0
2006-06-07 10:40:00,50.72,51.0,50.7,50.75,182300.0,34.9252,35.118,34.9114,34.9458,182300.0
2006-06-07 10:50:00,50.72,50.8,50.56,50.64,123800.0,34.9252,34.9803,34.815,34.8701,123800.0
2006-06-07 11:00:00,50.65,50.82,50.62,50.69,183800.0,34.877,34.994,34.8563,34.9045,183800.0
2006-06-07 11:10:00,50.68,50.81,50.64,50.69,208600.0,34.8976,34.9871,34.8701,34.9045,208600.0
2006-06-07 11:20:00,50.7,50.88,50.68,50.8,219700.0,34.9114,35.0353,34.8976,34.9803,219700.0
2006-06-07 11:30:00,50.8,51.34,50.76,51.28,342200.0,34.9803,35.3521,34.9527,35.3108,342200.0
2006-06-07 11:40:00,51.3,51.38,51.1,51.28,296400.0,35.3245,35.3796,35.1868,35.3108,296400.0
2006-06-07 11:50:00,51.28,51.4,51.17,51.37,286500.0,35.3108,35.3934,35.235,35.3727,286500.0
2006-06-07 12:00:00,51.37,51.59,51.35,51.57,276100.0,35.3727,35.5242,35.359,35.5105,276100.0
2006-06-07 12:10:00,51.55,51.82,51.52,51.71,301100.0,35.4967,35.6826,35.476,35.6069,301100.0
2006-06-07 12:20:00,51.72,51.85,51.67,51.8,186700.0,35.6138,35.7033,35.5793,35.6688,186700.0
2006-06-07 12:30:00,51.8,51.92,51.68,51.86,235700.0,35.6688,35.7515,35.5862,35.7102,235700.0
2006-06-07 12:40:00,51.86,51.86,51.44,51.51,222500.0,35.7102,35.7102,35.4209,35.4691,222500.0
2006-06-07 12:50:00,51.51,51.58,51.4,51.46,194700.0,35.4691,35.5173,35.3934,35.4347,194700.0
2006-06-07 13:00:00,51.47,51.72,51.45,51.71,134200.0,35.4416,35.6138,35.4278,35.6069,134200.0
2006-06-07 13:10:00,51.71,51.87,51.63,51.86,141500.0,35.6069,35.717,35.5518,35.7102,141500.0
2006-06-07 13:20:00,51.86,51.92,51.69,51.74,153900.0,35.7102,35.7515,35.5931,35.6275,153900.0
2006-06-07 13:30:00,51.72,51.75,51.54,51.57,156400.0,35.6138,35.6344,35.4898,35.5105,156400.0
2006-06-07 13:40:00,51.54,51.54,51.17,51.2,246400.0,35.4898,35.4898,35.235,35.2557,246400.0
2006-06-07 13:50:00,51.2,51.45,51.18,51.37,130900.0,35.2557,35.4278,35.2419,35.3727,130900.0
2006-06-07 14:00:00,51.35,51.35,51.11,51.16,194900.0,35.359,35.359,35.1937,35.2281,194900.0
2006-06-07 14:10:00,51.16,51.24,51.09,51.15,116200.0,35.2281,35.2832,35.1799,35.2213,116200.0
2006-06-07 14:20:00,51.15,51.38,51.07,51.38,113600.0,35.2213,35.3796,35.1662,35.3796,113600.0
2006-06-07 14:30:00,51.39,51.41,51.22,51.25,100800.0,35.3865,35.4003,35.2695,35.2901,100800.0
2006-06-07 14:40:00,51.25,51.25,51.03,51.13,136700.0,35.2901,35.2901,35.1386,35.2075,136700.0
2006-06-07 14:50:00,51.11,51.32,51.08,51.32,185400.0,35.1937,35.3383,35.1731,35.3383,185400.0
2006-06-07 15:00:00,51.32,51.45,51.25,51.4,181100.0,35.3383,35.4278,35.2901,35.3934,181100.0
2006-06-07 15:10:00,51.39,51.4,50.96,50.96,160100.0,35.3865,35.3934,35.0904,35.0904,160100.0
2006-06-07 15:20:00,50.97,51.12,50.61,50.62,190300.0,35.0973,35.2006,34.8494,34.8563,190300.0
2006-06-07 15:30:00,50.62,50.77,50.57,50.71,283100.0,34.8563,34.9596,34.8219,34.9183,283100.0
2006-06-07 15:40:00,50.7,50.84,50.5,50.51,391600.0,34.9114,35.0078,34.7737,34.7806,391600.0
2006-06-07 15:50:00,50.52,50.52,50.31,50.35,951400.0,34.7874,34.7874,34.6428,34.6704,951400.0
2006-06-08 09:30:00,49.8,49.88,49.2,49.67,592300.0,34.2917,34.3468,33.8785,34.2021,592300.0
2006-06-08 09:40:00,49.67,49.75,49.46,49.74,321600.0,34.2021,34.2572,34.0575,34.2503,321600.0
2006-06-08 09:50:00,49.66,49.84,49.42,49.44,333100.0,34.1953,34.3192,34.03,34.0438,333100.0
2006-06-08 10:00:00,49.44,49.55,49.15,49.27,551400.0,34.0438,34.1195,33.8441,33.9267,551400.0
2006-06-08 10:10:00,49.28,49.45,49.15,49.33,412800.0,33.9336,34.0507,33.8441,33.968,412800.0
2006-06-08 10:20:00,49.33,49.35,49.0,49.01,332900.0,33.968,33.9818,33.7408,33.7477,332900.0
2006-06-08 10:30:00,48.99,49.0,48.65,48.77,483300.0,33.7339,33.7408,33.4998,33.5824,483300.0
2006-06-08 10:40:00,48.77,48.79,48.55,48.76,218900.0,33.5824,33.5962,33.4309,33.5755,218900.0
2006-06-08 10:50:00,48.75,48.9,48.61,48.88,350500.0,33.5686,33.6719,33.4722,33.6582,350500.0
2006-06-08 11:00:00,48.88,49.24,48.85,49.07,341900.0,33.6582,33.9061,33.6375,33.789,341900.0
2006-06-08 11:10:00,49.07,49.19,48.68,48.68,189700.0,33.789,33.8716,33.5204,33.5204,189700.0
2006-06-08 11:20:00,48.68,48.68,48.4,48.59,260500.0,33.5204,33.5204,33.3276,33.4585,260500.0
2006-06-08 11:30:00,48.59,48.68,48.41,48.53,209000.0,33.4585,33.5204,33.3345,33.4172,209000.0
2006-06-08 11:40:00,48.51,48.59,48.23,48.35,280400.0,33.4034,33.4585,33.2106,33.2932,280400.0
2006-06-08 11:50:00,48.35,48.35,47.93,48.25,294600.0,33.2932,33.2932,33.004,33.2244,294600.0
2006-06-08 12:00:00,48.24,48.8,48.19,48.76,317700.0,33.2175,33.6031,33.183,33.5755,317700.0
2006-06-08 12:10:00,48.77,48.89,48.61,48.7,267900.0,33.5824,33.665,33.4722,33.5342,267900.0
2006-06-08 12:20:00,48.7,48.98,48.64,48.91,174200.0,33.5342,33.727,33.4929,33.6788,174200.0
2006-06-08 12:30:00,48.91,48.98,48.72,48.85,226300.0,33.6788,33.727,33.548,33.6375,226300.0
2006-06-08 12:40:00,48.89,49.0,48.75,48.9,300900.0,33.665,33.7408,33.5686,33.6719,300900.0
2006-06-08 12:50:00,48.9,49.06,48.78,48.86,249400.0,33.6719,33.7821,33.5893,33.6444,249400.0
2006-06-08 13:00:00,48.85,48.88,48.46,48.7,197900.0,33.6375,33.6582,33.369,33.5342,197900.0
2006-06-08 13:10:00,48.71,48.71,48.44,48.51,176900.0,33.5411,33.5411,33.3552,33.4034,176900.0
2006-06-08 13:20:00,48.53,48.65,48.38,48.65,131800.0,33.4172,33.4998,33.3139,33.4998,131800.0
2006-06-08 13:30:00,48.65,48.9,48.51,48.84,196900.0,33.4998,33.6719,33.4034,33.6306,196900.0
2006-06-08 13:40:00,48.85,49.2,48.84,48.88,175300.0,33.6375,33.8785,33.6306,33.6582,175300.0
2006-06-08 13:50:00,48.88,49.12,48.85,49.0,169100.0,33.6582,33.8234,33.6375,33.7408,169100.0
2006-06-08 14:00:00,49.01,49.07,48.79,48.83,208600.0,33.7477,33.789,33.5962,33.6237,208600.0
2006-06-08 14:10:00,48.84,49.01,48.81,48.89,126600.0,33.6306,33.7477,33.61,33.665,126600.0
2006-06-08 14:20:00,48.9,49.4,48.86,49.34,295100.0,33.6719,34.0162,33.6444,33.9749,295100.0
2006-06-08 14:30:00,49.34,49.75,49.05,49.72,235200.0,33.9749,34.2572,33.7752,34.2366,235200.0
2006-06-08 14:40:00,49.7,49.85,49.18,49.19,312800.0,34.2228,34.3261,33.8647,33.8716,312800.0
2006-06-08 14:50:00,49.18,49.34,49.02,49.07,169400.0,33.8647,33.9749,33.7546,33.789,169400.0
2006-06-08 15:00:00,49.08,49.3,49.06,49.19,308100.0,33.7959,33.9474,33.7821,33.8716,308100.0
2006-06-08 15:10:00,49.19,49.64,49.19,49.3,276200.0,33.8716,34.1815,33.8716,33.9474,276200.0
2006-06-08 15:20:00,49.28,49.32,49.19,49.27,302700.0,33.9336,33.9611,33.8716,33.9267,302700.0
2006-06-08 15:30:00,49.27,49.84,49.26,49.83,207700.0,33.9267,34.3192,33.9198,34.3123,207700.0
2006-06-08 15:40:00,49.85,49.99,49.64,49.82,247500.0,34.3261,34.4225,34.1815,34.3054,247500.0
2006-06-08 15:50:00,49.83,49.95,49.73,49.77,306800.0,34.3123,34.395,34.2435,34.271,306800.0
2006-06-09 09:30:00,50.3,50.81,50.3,50.61,588400.0,34.636,34.9871,34.636,34.8494,588400.0
2006-06-09 09:40:00,50.64,50.76,50.5,50.63,442000.0,34.8701,34.9527,34.7737,34.8632,442000.0
2006-06-09 09:50:00,50.63,50.72,50.4,50.58,257600.0,34.8632,34.9252,34.7048,34.8288,257600.0
2006-06-09 10:00:00,50.58,50.67,50.38,50.56,252000.0,34.8288,34.8907,34.691,34.815,252000.0
2006-06-09 10:10:00,50.56,50.64,50.42,50.55,282600.0,34.815,34.8701,34.7186,34.8081,282600.0
2006-06-09 10:20:00,50.56,50.73,50.5,50.68,203800.0,34.815,34.9321,34.7737,34.8976,203800.0
2006-06-09 10:30:00,50.7,50.75,50.5,50.69,254500.0,34.9114,34.9458,34.7737,34.9045,254500.0
2006-06-09 10:40:00,50.69,50.69,50.45,50.52,228400.0,34.9045,34.9045,34.7392,34.7874,228400.0
2006-06-09 10:50:00,50.53,50.54,50.08,50.11,211500.0,34.7943,34.8012,34.4845,34.5051,211500.0
2006-06-09 11:00:00,50.11,50.34,50.08,50.16,157700.0,34.5051,34.6635,34.4845,34.5396,157700.0
2006-06-09 11:10:00,50.18,50.31,50.14,50.25,110500.0,34.5533,34.6428,34.5258,34.6015,110500.0
2006-06-09 11:20:00,50.24,50.5,50.24,50.39,106700.0,34.5946,34.7737,34.5946,34.6979,106700.0
2006-06-09 11:30:00,50.41,50.49,50.23,50.23,96900.0,34.7117,34.7668,34.5878,34.5878,96900.0
2006-06-09 11:40:00,50.25,50.25,50.0,50.0,189000.0,34.6015,34.6015,34.4294,34.4294,189000.0
2006-06-09 11:50:00,50.01,50.03,49.61,49.69,245600.0,34.4363,34.45,34.1608,34.2159,245600.0
2006-06-09 12:00:00,49.68,50.02,49.68,49.8,112500.0,34.209,34.4432,34.209,34.2917,112500.0
2006-06-09 12:10:00,49.8,49.87,49.69,49.75,77200.0,34.2917,34.3399,34.2159,34.2572,77200.0
2006-06-09 12:20:00,49.75,49.88,49.69,49.69,93900.0,34.2572,34.3468,34.2159,34.2159,93900.0
2006-06-09 12:30:00,49.7,49.84,49.7,49.76,80100.0,34.2228,34.3192,34.2228,34.2641,80100.0
2006-06-09 12:40:00,49.76,49.86,49.66,49.76,74100.0,34.2641,34.333,34.1953,34.2641,74100.0
2006-06-09 12:50:00,49.75,49.78,49.58,49.6,107400.0,34.2572,34.2779,34.1402,34.1539,107400.0
2006-06-09 13:00:00,49.63,49.67,49.33,49.38,133300.0,34.1746,34.2021,33.968,34.0025,133300.0
2006-06-09 13:10:00,49.36,49.42,49.1,49.2,180500.0,33.9887,34.03,33.8097,33.8785,180500.0
2006-06-09 13:20:00,49.21,49.34,49.17,49.23,134700.0,33.8854,33.9749,33.8579,33.8992,134700.0
2006-06-09 13:30:00,49.23,49.65,49.18,49.46,129400.0,33.8992,34.1884,33.8647,34.0575,129400.0
2006-06-09 13:40:00,49.46,49.62,49.36,49.59,103600.0,34.0575,34.1677,33.9887,34.1471,103600.0
2006-06-09 13:50:00,49.58,49.85,49.5,49.61,142600.0,34.1402,34.3261,34.0851,34.1608,142600.0
2006-06-09 14:00:00,49.57,49.67,49.47,49.54,113300.0,34.1333,34.2021,34.0644,34.1126,113300.0
2006-06-09 14:10:00,49.54,49.8,49.54,49.65,98000.0,34.1126,34.2917,34.1126,34.1884,98000.0
2006-06-09 14:20:00,49.66,50.09,49.66,50.07,158300.0,34.1953,34.4914,34.1953,34.4776,158300.0
2006-06-09 14:30:00,50.07,50.2,49.88,49.9,167300.0,34.4776,34.5671,34.3468,34.3605,167300.0
2006-06-09 14:40:00,49.9,50.01,49.85,49.87,110600.0,34.3605,34.4363,34.3261,34.3399,110600.0
2006-06-09 14:50:00,49.88,50.01,49.62,49.62,136700.0,34.3468,34.4363,34.1677,34.1677,136700.0
2006-06-09 15:00:00,49.63,49.66,49.39,49.4,188300.0,34.1746,34.1953,34.0093,34.0162,188300.0
2006-06-09 15:10:00,49.42,49.64,49.34,49.51,147200.0,34.03,34.1815,33.9749,34.092,147200.0
2006-06-09 15:20:00,49.49,49.52,49.31,49.48,127300.0,34.0782,34.0989,33.9543,34.0713,127300.0
2006-06-09 15:30:00,49.49,49.55,49.29,49.52,168400.0,34.0782,34.1195,33.9405,34.0989,168400.0
2006-06-09 15:40:00,49.53,49.6,49.4,49.49,177900.0,34.1057,34.1539,34.0162,34.0782,177900.0
2006-06-09 15:50:00,49.49,49.55,49.25,49.29,302500.0,34.0782,34.1195,33.9129,33.9405,302500.0
2006-06-12 09:30:00,49.49,49.79,49.49,49.63,259500.0,34.0782,34.2848,34.0782,34.1746,259500.0
2006-06-12 09:40:00,49.61,50.09,49.58,50.02,265300.0,34.1608,34.4914,34.1402,34.4432,265300.0
2006-06-12 09:50:00,50.02,50.24,49.84,49.94,317500.0,34.4432,34.5946,34.3192,34.3881,317500.0
2006-06-12 10:00:00,49.93,49.93,49.52,49.7,260400.0,34.3812,34.3812,34.0989,34.2228,260400.0
2006-06-12 10:10:00,49.69,49.75,49.27,49.5,250500.0,34.2159,34.2572,33.9267,34.0851,250500.0
2006-06-12 10:20:00,49.49,49.74,49.47,49.61,224900.0,34.0782,34.2503,34.0644,34.1608,224900.0
2006-06-12 10:30:00,49.6,49.76,49.52,49.66,192500.0,34.1539,34.2641,34.0989,34.1953,192500.0
2006-06-12 10:40:00,49.67,49.69,49.45,49.56,171200.0,34.2021,34.2159,34.0507,34.1264,171200.0
2006-06-12 10:50:00,49.56,49.62,49.47,49.54,98700.0,34.1264,34.1677,34.0644,34.1126,98700.0
2006-06-12 11:00:00,49.53,49.53,49.18,49.52,152100.0,34.1057,34.1057,33.8647,34.0989,152100.0
2006-06-12 11:10:00,49.52,49.55,49.12,49.34,171400.0,34.0989,34.1195,33.8234,33.9749,171400.0
2006-06-12 11:20:00,49.35,49.47,49.16,49.36,162600.0,33.9818,34.0644,33.851,33.9887,162600.0
2006-06-12 11:30:00,49.34,49.54,49.28,49.5,134900.0,33.9749,34.1126,33.9336,34.0851,134900.0
2006-06-12 11:40:00,49.5,49.52,49.3,49.32,110500.0,34.0851,34.0989,33.9474,33.9611,110500.0
2006-06-12 11:50:00,49.32,49.54,49.31,49.52,113100.0,33.9611,34.1126,33.9543,34.0989,113100.0
2006-06-12 12:00:00,49.51,49.67,49.36,49.66,124400.0,34.092,34.2021,33.9887,34.1953,124400.0
2006-06-12 12:10:00,49.67,49.71,49.52,49.59,109700.0,34.2021,34.2297,34.0989,34.1471,109700.0
2006-06-12 12:20:00,49.59,49.61,49.45,49.55,92800.0,34.1471,34.1608,34.0507,34.1195,92800.0
2006-06-12 12:30:00,49.53,49.63,49.36,49.37,70900.0,34.1057,34.1746,33.9887,33.9956,70900.0
2006-06-12 12:40:00,49.35,49.36,49.21,49.3,71400.0,33.9818,33.9887,33.8854,33.9474,71400.0
2006-06-12 12:50:00,49.31,49.48,49.3,49.32,84700.0,33.9543,34.0713,33.9474,33.9611,84700.0
2006-06-12 13:00:00,49.29,49.39,49.24,49.31,122500.0,33.9405,34.0093,33.9061,33.9543,122500.0
2006-06-12 13:10:00,49.31,49.46,49.21,49.44,71200.0,33.9543,34.0575,33.8854,34.0438,71200.0
2006-06-12 13:20:00,49.43,49.43,49.14,49.2,85400.0,34.0369,34.0369,33.8372,33.8785,85400.0
2006-06-12 13:30:00,49.19,49.27,49.02,49.15,91300.0,33.8716,33.9267,33.7546,33.8441,91300.0
2006-06-12 13:40:00,49.13,49.21,49.05,49.12,61300.0,33.8303,33.8854,33.7752,33.8234,61300.0
2006-06-12 13:50:00,49.12,49.3,49.11,49.26,57100.0,33.8234,33.9474,33.8165,33.9198,57100.0
2006-06-12 14:00:00,49.26,49.3,49.0,49.01,59900.0,33.9198,33.9474,33.7408,33.7477,59900.0
2006-06-12 14:10:00,49.02,49.17,48.86,48.89,134100.0,33.7546,33.8579,33.6444,33.665,134100.0
2006-06-12 14:20:00,48.89,48.94,48.78,48.91,99100.0,33.665,33.6995,33.5893,33.6788,99100.0
2006-06-12 14:30:00,48.89,48.92,48.76,48.87,168000.0,33.665,33.6857,33.5755,33.6513,168000.0
2006-06-12 14:40:00,48.88,48.9,48.78,48.86,138900.0,33.6582,33.6719,33.5893,33.6444,138900.0
2006-06-12 14:50:00,48.86,48.93,48.8,48.9,87400.0,33.6444,33.6926,33.6031,33.6719,87400.0
2006-06-12 15:00:00,48.89,48.89,48.69,48.7,127000.0,33.665,33.665,33.5273,33.5342,127000.0
2006-06-12 15:10:00,48.68,48.79,48.52,48.55,175600.0,33.5204,33.5962,33.4103,33.4309,175600.0
2006-06-12 15:20:00,48.55,48.62,48.45,48.58,242300.0,33.4309,33.4791,33.3621,33.4516,242300.0
2006-06-12 15:30:00,48.58,48.79,48.45,48.79,205800.0,33.4516,33.5962,33.3621,33.5962,205800.0
2006-06-12 15:40:00,48.77,48.9,48.74,48.77,321900.0,33.5824,33.6719,33.5618,33.5824,321900.0
2006-06-12 15:50:00,48.77,48.8,48.53,48.54,362800.0,33.5824,33.6031,33.4172,33.424,362800.0
2006-06-13 09:30:00,47.65,48.26,47.53,48.16,1014600.0,32.8112,33.2312,32.7286,33.1624,1014600.0
2006-06-13 09:40:00,48.16,48.67,48.01,48.34,474900.0,33.1624,33.5136,33.0591,33.2863,474900.0
2006-06-13 09:50:00,48.34,48.46,48.12,48.27,437700.0,33.2863,33.369,33.1348,33.2381,437700.0
2006-06-13 10:00:00,48.27,48.36,47.92,48.05,440100.0,33.2381,33.3001,32.9971,33.0866,440100.0
2006-06-13 10:10:00,48.06,48.15,47.75,47.86,621400.0,33.0935,33.1555,32.8801,32.9558,621400.0
2006-06-13 10:20:00,47.87,47.95,47.57,47.95,509500.0,32.9627,33.0178,32.7561,33.0178,509500.0
2006-06-13 10:30:00,47.93,48.08,47.79,47.79,368900.0,33.004,33.1073,32.9076,32.9076,368900.0
2006-06-13 10:40:00,47.78,47.99,47.71,47.72,188100.0,32.9007,33.0453,32.8525,32.8594,188100.0
2006-06-13 10:50:00,47.72,47.73,47.42,47.49,323100.0,32.8594,32.8663,32.6528,32.701,323100.0
2006-06-13 11:00:00,47.48,47.8,47.47,47.65,293100.0,32.6941,32.9145,32.6873,32.8112,293100.0
2006-06-13 11:10:00,47.64,48.2,47.59,48.11,363000.0,32.8043,33.1899,32.7699,33.128,363000.0
2006-06-13 11:20:00,48.1,48.15,47.91,48.04,196900.0,33.1211,33.1555,32.9902,33.0797,196900.0
2006-06-13 11:30:00,48.06,48.16,48.0,48.01,271100.0,33.0935,33.1624,33.0522,33.0591,271100.0
2006-06-13 11:40:00,48.02,48.27,47.91,48.27,282400.0,33.066,33.2381,32.9902,33.2381,282400.0
2006-06-13 11:50:00,48.25,48.76,48.12,48.76,406600.0,33.2244,33.5755,33.1348,33.5755,406600.0
2006-06-13 12:00:00,48.76,48.77,48.41,48.53,340200.0,33.5755,33.5824,33.3345,33.4172,340200.0
2006-06-13 12:10:00,48.52,48.58,48.22,48.29,149200.0,33.4103,33.4516,33.2037,33.2519,149200.0
2006-06-13 12:20:00,48.3,48.35,48.17,48.17,110100.0,33.2588,33.2932,33.1693,33.1693,110100.0
2006-06-13 12:30:00,48.18,48.28,48.16,48.17,104300.0,33.1762,33.245,33.1624,33.1693,104300.0
2006-06-13 12:40:00,48.16,48.3,48.11,48.24,150600.0,33.1624,33.2588,33.128,33.2175,150600.0
2006-06-13 12:50:00,48.24,48.28,48.11,48.11,120600.0,33.2175,33.245,33.128,33.128,120600.0
2006-06-13 13:00:00,48.12,48.12,47.78,47.91,246100.0,33.1348,33.1348,32.9007,32.9902,246100.0
2006-06-13 13:10:00,47.89,48.15,47.78,47.98,189000.0,32.9765,33.1555,32.9007,33.0384,189000.0
2006-06-13 13:20:00,48.0,48.11,47.85,47.95,164300.0,33.0522,33.128,32.9489,33.0178,164300.0
2006-06-13 13:30:00,47.97,48.0,47.84,47.9,134900.0,33.0315,33.0522,32.942,32.9833,134900.0
2006-06-13 13:40:00,47.91,48.2,47.84,48.07,162000.0,32.9902,33.1899,32.942,33.1004,162000.0
2006-06-13 13:50:00,48.07,48.4,48.05,48.1,209400.0,33.1004,33.3276,33.0866,33.1211,209400.0
2006-06-13 14:00:00,48.1,48.15,47.77,47.84,188000.0,33.1211,33.1555,32.8938,32.942,188000.0
2006-06-13 14:10:00,47.85,47.86,47.71,47.71,144000.0,32.9489,32.9558,32.8525,32.8525,144000.0
2006-06-13 14:20:00,47.71,47.89,47.58,47.83,231600.0,32.8525,32.9765,32.763,32.9351,231600.0
2006-06-13 14:30:00,47.83,47.88,47.55,47.64,193500.0,32.9351,32.9696,32.7423,32.8043,193500.0
2006-06-13 14:40:00,47.64,47.75,47.59,47.65,239100.0,32.8043,32.8801,32.7699,32.8112,239100.0
2006-06-13 14:50:00,47.65,47.8,47.6,47.62,335100.0,32.8112,32.9145,32.7768,32.7905,335100.0
2006-06-13 15:00:00,47.62,47.62,47.34,47.4,323800.0,32.7905,32.7905,32.5977,32.6391,323800.0
2006-06-13 15:10:00,47.4,47.75,47.39,47.75,251800.0,32.6391,32.8801,32.6322,32.8801,251800.0
2006-06-13 15:20:00,47.72,48.14,47.67,48.08,294800.0,32.8594,33.1486,32.825,33.1073,294800.0
2006-06-13 15:30:00,48.07,48.5,48.01,48.15,339200.0,33.1004,33.3965,33.0591,33.1555,339200.0
2006-06-13 15:40:00,48.15,48.38,47.96,48.01,295200.0,33.1555,33.3139,33.0247,33.0591,295200.0
2006-06-13 15:50:00,48.01,48.36,47.72,47.76,407700.0,33.0591,33.3001,32.8594,32.8869,407700.0
2006-06-14 09:30:00,47.96,48.87,47.96,48.65,643300.0,33.0247,33.6513,33.0247,33.4998,643300.0
2006-06-14 09:40:00,48.66,48.93,48.64,48.86,311500.0,33.5067,33.6926,33.4929,33.6444,311500.0
2006-06-14 09:50:00,48.84,49.25,48.74,49.01,339000.0,33.6306,33.9129,33.5618,33.7477,339000.0
2006-06-14 10:00:00,49.01,49.26,48.85,49.2,443700.0,33.7477,33.9198,33.6375,33.8785,443700.0
2006-06-14 10:10:00,49.21,49.44,48.87,49.16,447500.0,33.8854,34.0438,33.6513,33.851,447500.0
2006-06-14 10:20:00,49.15,49.42,49.01,49.33,350400.0,33.8441,34.03,33.7477,33.968,350400.0
2006-06-14 10:30:00,49.34,49.51,49.3,49.43,471800.0,33.9749,34.092,33.9474,34.0369,471800.0
2006-06-14 10:40:00,49.44,49.6,49.41,49.48,232100.0,34.0438,34.1539,34.0231,34.0713,232100.0
2006-06-14 10:50:00,49.48,49.65,49.07,49.12,351900.0,34.0713,34.1884,33.789,33.8234,351900.0
2006-06-14 11:00:00,49.16,49.29,48.75,48.84,313100.0,33.851,33.9405,33.5686,33.6306,313100.0
2006-06-14 11:10:00,48.88,49.25,48.85,49.18,227600.0,33.6582,33.9129,33.6375,33.8647,227600.0
2006-06-14 11:20:00,49.19,49.34,48.99,49.31,217300.0,33.8716,33.9749,33.7339,33.9543,217300.0
2006-06-14 11:30:00,49.31,49.65,49.26,49.42,323100.0,33.9543,34.1884,33.9198,34.03,323100.0
2006-06-14 11:40:00,49.42,49.54,49.41,49.46,307100.0,34.03,34.1126,34.0231,34.0575,307100.0
2006-06-14 11:50:00,49.44,49.53,49.36,49.53,145600.0,34.0438,34.1057,33.9887,34.1057,145600.0
2006-06-14 12:00:00,49.53,49.75,49.47,49.75,156500.0,34.1057,34.2572,34.0644,34.2572,156500.0
2006-06-14 12:10:00,49.75,49.75,49.45,49.48,191200.0,34.2572,34.2572,34.0507,34.0713,191200.0
2006-06-14 12:20:00,49.48,49.48,49.3,49.36,158200.0,34.0713,34.0713,33.9474,33.9887,158200.0
2006-06-14 12:30:00,49.36,49.42,49.31,49.39,73300.0,33.9887,34.03,33.9543,34.0093,73300.0
2006-06-14 12:40:00,49.39,49.39,49.3,49.34,75800.0,34.0093,34.0093,33.9474,33.9749,75800.0
2006-06-14 12:50:00,49.35,49.36,49.31,49.36,46500.0,33.9818,33.9887,33.9543,33.9887,46500.0
2006-06-14 13:00:00,49.36,49.39,49.24,49.25,89700.0,33.9887,34.0093,33.9061,33.9129,89700.0
2006-06-14 13:10:00,49.25,49.27,49.03,49.1,169000.0,33.9129,33.9267,33.7615,33.8097,169000.0
2006-06-14 13:20:00,49.1,49.1,48.8,48.86,167800.0,33.8097,33.8097,33.6031,33.6444,167800.0
2006-06-14 13:30:00,48.86,48.86,48.44,48.45,267600.0,33.6444,33.6444,33.3552,33.3621,267600.0
2006-06-14 13:40:00,48.44,48.67,48.42,48.58,224700.0,33.3552,33.5136,33.3414,33.4516,224700.0
2006-06-14 13:50:00,48.55,48.87,48.45,48.86,183000.0,33.4309,33.6513,33.3621,33.6444,183000.0
2006-06-14 14:00:00,48.86,48.99,48.61,48.99,206200.0,33.6444,33.7339,33.4722,33.7339,206200.0
2006-06-14 14:10:00,48.98,48.98,48.68,48.72,163500.0,33.727,33.727,33.5204,33.548,163500.0
2006-06-14 14:20:00,48.75,48.95,48.72,48.83,134800.0,33.5686,33.7064,33.548,33.6237,134800.0
2006-06-14 14:30:00,48.82,48.86,48.55,48.6,131100.0,33.6168,33.6444,33.4309,33.4654,131100.0
2006-06-14 14:40:00,48.6,48.6,48.25,48.34,230900.0,33.4654,33.4654,33.2244,33.2863,230900.0
2006-06-14 14:50:00,48.34,48.48,48.2,48.26,214500.0,33.2863,33.3827,33.1899,33.2312,214500.0
2006-06-14 15:00:00,48.26,48.5,48.24,48.36,242400.0,33.2312,33.3965,33.2175,33.3001,242400.0
2006-06-14 15:10:00,48.36,48.37,47.99,48.14,364800.0,33.3001,33.307,33.0453,33.1486,364800.0
2006-06-14 15:20:00,48.11,48.28,47.85,47.88,322000.0,33.128,33.245,32.9489,32.9696,322000.0
2006-06-14 15:30:00,47.89,48.4,47.81,48.37,342600.0,32.9765,33.3276,32.9214,33.307,342600.0
2006-06-14 15:40:00,48.4,48.47,48.21,48.44,249100.0,33.3276,33.3758,33.1968,33.3552,249100.0
2006-06-14 15:50:00,48.45,48.89,48.42,48.71,450600.0,33.3621,33.665,33.3414,33.5411,450600.0
2006-06-15 09:30:00,49.66,50.39,49.66,50.32,661900.0,34.1953,34.6979,34.1953,34.6497,661900.0
2006-06-15 09:40:00,50.33,50.45,50.16,50.21,405600.0,34.6566,34.7392,34.5396,34.574,405600.0
2006-06-15 09:50:00,50.25,50.29,49.9,49.9,318600.0,34.6015,34.6291,34.3605,34.3605,318600.0
2006-06-15 10:00:00,49.93,50.06,49.69,49.78,290000.0,34.3812,34.4707,34.2159,34.2779,290000.0
2006-06-15 10:10:00,49.77,50.08,49.66,50.01,278100.0,34.271,34.4845,34.1953,34.4363,278100.0
2006-06-15 10:20:00,50.0,50.05,49.9,49.96,155100.0,34.4294,34.4638,34.3605,34.4018,155100.0
2006-06-15 10:30:00,49.96,50.06,49.86,50.05,165500.0,34.4018,34.4707,34.333,34.4638,165500.0
2006-06-15 10:40:00,50.05,50.34,50.03,50.2,228400.0,34.4638,34.6635,34.45,34.5671,228400.0
2006-06-15 10:50:00,50.17,50.4,50.17,50.36,166000.0,34.5464,34.7048,34.5464,34.6773,166000.0
2006-06-15 11:00:00,50.36,50.47,50.29,50.37,171800.0,34.6773,34.753,34.6291,34.6842,171800.0
2006-06-15 11:10:00,50.37,50.55,50.37,50.53,169900.0,34.6842,34.8081,34.6842,34.7943,169900.0
2006-06-15 11:20:00,50.54,50.66,50.48,50.53,255300.0,34.8012,34.8838,34.7599,34.7943,255300.0
2006-06-15 11:30:00,50.53,50.6,50.21,50.29,199100.0,34.7943,34.8425,34.574,34.6291,199100.0
2006-06-15 11:40:00,50.28,50.36,50.09,50.2,131800.0,34.6222,34.6773,34.4914,34.5671,131800.0
2006-06-15 11:50:00,50.18,50.31,50.12,50.28,221800.0,34.5533,34.6428,34.512,34.6222,221800.0
2006-06-15 12:00:00,50.3,50.37,50.22,50.37,92600.0,34.636,34.6842,34.5809,34.6842,92600.0
2006-06-15 12:10:00,50.37,50.39,50.29,50.39,76800.0,34.6842,34.6979,34.6291,34.6979,76800.0
2006-06-15 12:20:00,50.37,50.48,50.36,50.46,57900.0,34.6842,34.7599,34.6773,34.7461,57900.0
2006-06-15 12:30:00,50.46,50.49,50.26,50.33,97300.0,34.7461,34.7668,34.6084,34.6566,97300.0
2006-06-15 12:40:00,50.32,50.42,50.24,50.4,69600.0,34.6497,34.7186,34.5946,34.7048,69600.0
2006-06-15 12:50:00,50.38,50.4,50.15,50.15,61600.0,34.691,34.7048,34.5327,34.5327,61600.0
2006-06-15 13:00:00,50.17,50.18,49.87,49.95,112700.0,34.5464,34.5533,34.3399,34.395,112700.0
2006-06-15 13:10:00,49.94,50.01,49.88,49.89,88000.0,34.3881,34.4363,34.3468,34.3536,88000.0
2006-06-15 13:20:00,49.88,49.94,49.75,49.76,103400.0,34.3468,34.3881,34.2572,34.2641,103400.0
2006-06-15 13:30:00,49.75,49.77,49.56,49.74,119200.0,34.2572,34.271,34.1264,34.2503,119200.0
2006-06-15 13:40:00,49.75,50.1,49.72,50.08,169800.0,34.2572,34.4982,34.2366,34.4845,169800.0
2006-06-15 13:50:00,50.1,50.1,49.89,50.0,101700.0,34.4982,34.4982,34.3536,34.4294,101700.0
2006-06-15 14:00:00,50.0,50.36,49.99,50.27,199600.0,34.4294,34.6773,34.4225,34.6153,199600.0
2006-06-15 14:10:00,50.27,50.38,50.2,50.33,174600.0,34.6153,34.691,34.5671,34.6566,174600.0
2006-06-15 14:20:00,50.33,50.45,50.16,50.16,153100.0,34.6566,34.7392,34.5396,34.5396,153100.0
2006-06-15 14:30:00,50.16,50.4,50.16,50.4,180500.0,34.5396,34.7048,34.5396,34.7048,180500.0
2006-06-15 14:40:00,50.4,50.44,50.21,50.34,150100.0,34.7048,34.7324,34.574,34.6635,150100.0
2006-06-15 14:50:00,50.35,50.4,50.29,50.34,157800.0,34.6704,34.7048,34.6291,34.6635,157800.0
2006-06-15 15:00:00,50.35,50.36,50.24,50.26,155400.0,34.6704,34.6773,34.5946,34.6084,155400.0
2006-06-15 15:10:00,50.25,50.31,50.2,50.2,165200.0,34.6015,34.6428,34.5671,34.5671,165200.0
2006-06-15 15:20:00,50.2,50.4,50.16,50.31,147900.0,34.5671,34.7048,34.5396,34.6428,147900.0
2006-06-15 15:30:00,50.31,50.48,50.31,50.46,223500.0,34.6428,34.7599,34.6428,34.7461,223500.0
2006-06-15 15:40:00,50.47,50.76,50.46,50.61,394300.0,34.753,34.9527,34.7461,34.8494,394300.0
2006-06-15 15:50:00,50.61,50.62,50.4,50.49,461400.0,34.8494,34.8563,34.7048,34.7668,461400.0
2006-06-16 09:30:00,50.26,50.45,50.03,50.04,691800.0,34.6084,34.7392,34.45,34.4569,691800.0
2006-06-16 09:40:00,50.07,50.2,49.82,49.98,314800.0,34.4776,34.5671,34.3054,34.4156,314800.0
2006-06-16 09:50:00,49.98,50.07,49.84,49.89,265100.0,34.4156,34.4776,34.3192,34.3536,265100.0
2006-06-16 10:00:00,50.0,50.15,49.85,49.9,190700.0,34.4294,34.5327,34.3261,34.3605,190700.0
2006-06-16 10:10:00,49.91,50.01,49.73,49.79,159700.0,34.3674,34.4363,34.2435,34.2848,159700.0
2006-06-16 10:20:00,49.79,50.05,49.71,49.98,165300.0,34.2848,34.4638,34.2297,34.4156,165300.0
2006-06-16 10:30:00,49.98,50.19,49.92,50.18,188900.0,34.4156,34.5602,34.3743,34.5533,188900.0
2006-06-16 10:40:00,50.16,50.16,49.9,49.95,112100.0,34.5396,34.5396,34.3605,34.395,112100.0
2006-06-16 10:50:00,49.94,50.07,49.93,49.95,165400.0,34.3881,34.4776,34.3812,34.395,165400.0
2006-06-16 11:00:00,49.95,50.1,49.94,50.01,186100.0,34.395,34.4982,34.3881,34.4363,186100.0
2006-06-16 11:10:00,50.02,50.08,49.92,50.06,115400.0,34.4432,34.4845,34.3743,34.4707,115400.0
2006-06-16 11:20:00,50.06,50.08,49.84,49.92,109600.0,34.4707,34.4845,34.3192,34.3743,109600.0
2006-06-16 11:30:00,49.92,50.17,49.9,50.14,129200.0,34.3743,34.5464,34.3605,34.5258,129200.0
2006-06-16 11:40:00,50.14,50.16,50.0,50.12,84100.0,34.5258,34.5396,34.4294,34.512,84100.0
2006-06-16 11:50:00,50.12,50.13,50.06,50.1,64500.0,34.512,34.5189,34.4707,34.4982,64500.0
2006-06-16 12:00:00,50.1,50.17,50.08,50.15,88300.0,34.4982,34.5464,34.4845,34.5327,88300.0
2006-06-16 12:10:00,50.16,50.2,50.0,50.12,145600.0,34.5396,34.5671,34.4294,34.512,145600.0
2006-06-16 12:20:00,50.1,50.15,49.96,50.01,63400.0,34.4982,34.5327,34.4018,34.4363,63400.0
2006-06-16 12:30:00,50.01,50.03,49.89,49.93,101900.0,34.4363,34.45,34.3536,34.3812,101900.0
2006-06-16 12:40:00,49.92,50.02,49.89,49.93,129000.0,34.3743,34.4432,34.3536,34.3812,129000.0
2006-06-16 12:50:00,49.92,50.02,49.9,49.99,134900.0,34.3743,34.4432,34.3605,34.4225,134900.0
2006-06-16 13:00:00,49.99,50.03,49.94,50.02,58100.0,34.4225,34.45,34.3881,34.4432,58100.0
2006-06-16 13:10:00,50.02,50.14,49.98,50.04,113400.0,34.4432,34.5258,34.4156,34.4569,113400.0
2006-06-16 13:20:00,50.04,50.19,50.03,50.17,131900.0,34.4569,34.5602,34.45,34.5464,131900.0
2006-06-16 13:30:00,50.16,50.19,50.1,50.17,114700.0,34.5396,34.5602,34.4982,34.5464,114700.0
2006-06-16 13:40:00,50.18,50.18,50.08,50.15,114400.0,34.5533,34.5533,34.4845,34.5327,114400.0
2006-06-16 13:50:00,50.15,50.21,50.06,50.14,95900.0,34.5327,34.574,34.4707,34.5258,95900.0
2006-06-16 14:00:00,50.14,50.16,50.08,50.12,80600.0,34.5258,34.5396,34.4845,34.512,80600.0
2006-06-16 14:10:00,50.12,50.21,50.09,50.12,113200.0,34.512,34.574,34.4914,34.512,113200.0
2006-06-16 14:20:00,50.15,50.19,50.09,50.14,141200.0,34.5327,34.5602,34.4914,34.5258,141200.0
2006-06-16 14:30:00,50.14,50.17,50.07,50.1,77200.0,34.5258,34.5464,34.4776,34.4982,77200.0
2006-06-16 14:40:00,50.09,50.13,50.04,50.13,82100.0,34.4914,34.5189,34.4569,34.5189,82100.0
2006-06-16 14:50:00,50.12,50.2,50.11,50.15,162400.0,34.512,34.5671,34.5051,34.5327,162400.0
2006-06-16 15:00:00,50.14,50.2,50.11,50.19,100800.0,34.5258,34.5671,34.5051,34.5602,100800.0
2006-06-16 15:10:00,50.19,50.25,50.16,50.2,129800.0,34.5602,34.6015,34.5396,34.5671,129800.0
2006-06-16 15:20:00,50.2,50.27,50.19,50.25,128800.0,34.5671,34.6153,34.5602,34.6015,128800.0
2006-06-16 15:30:00,50.25,50.29,50.12,50.13,167400.0,34.6015,34.6291,34.512,34.5189,167400.0
2006-06-16 15:40:00,50.13,50.19,49.98,49.99,289400.0,34.5189,34.5602,34.4156,34.4225,289400.0
2006-06-16 15:50:00,50.02,50.07,49.98,50.02,360500.0,34.4432,34.4776,34.4156,34.4432,360500.0
2006-06-19 09:30:00,49.64,50.06,49.52,49.54,376500.0,34.1815,34.4707,34.0989,34.1126,376500.0
2006-06-19 09:40:00,49.55,49.65,49.41,49.61,333500.0,34.1195,34.1884,34.0231,34.1608,333500.0
2006-06-19 09:50:00,49.61,49.82,49.51,49.58,234300.0,34.1608,34.3054,34.092,34.1402,234300.0
2006-06-19 10:00:00,49.58,49.72,49.51,49.72,181700.0,34.1402,34.2366,34.092,34.2366,181700.0
2006-06-19 10:10:00,49.72,49.75,49.6,49.7,209500.0,34.2366,34.2572,34.1539,34.2228,209500.0
2006-06-19 10:20:00,49.7,49.72,49.49,49.66,274700.0,34.2228,34.2366,34.0782,34.1953,274700.0
2006-06-19 10:30:00,49.66,49.75,49.54,49.55,179300.0,34.1953,34.2572,34.1126,34.1195,179300.0
2006-06-19 10:40:00,49.55,49.81,49.55,49.76,359900.0,34.1195,34.2985,34.1195,34.2641,359900.0
2006-06-19 10:50:00,49.76,50.02,49.76,49.93,245700.0,34.2641,34.4432,34.2641,34.3812,245700.0
2006-06-19 11:00:00,49.94,50.17,49.94,50.08,209300.0,34.3881,34.5464,34.3881,34.4845,209300.0
2006-06-19 11:10:00,50.08,50.24,49.99,50.04,168800.0,34.4845,34.5946,34.4225,34.4569,168800.0
2006-06-19 11:20:00,50.04,50.04,49.7,49.77,180300.0,34.4569,34.4569,34.2228,34.271,180300.0
2006-06-19 11:30:00,49.77,49.82,49.55,49.59,206000.0,34.271,34.3054,34.1195,34.1471,206000.0
2006-06-19 11:40:00,49.58,49.76,49.57,49.71,129900.0,34.1402,34.2641,34.1333,34.2297,129900.0
2006-06-19 11:50:00,49.66,49.71,49.39,49.56,175600.0,34.1953,34.2297,34.0093,34.1264,175600.0
2006-06-19 12:00:00,49.56,49.67,49.5,49.57,108300.0,34.1264,34.2021,34.0851,34.1333,108300.0
2006-06-19 12:10:00,49.56,49.61,49.44,49.56,74100.0,34.1264,34.1608,34.0438,34.1264,74100.0
2006-06-19 12:20:00,49.56,49.61,49.47,49.51,43800.0,34.1264,34.1608,34.0644,34.092,43800.0
2006-06-19 12:30:00,49.54,49.61,49.5,49.55,44900.0,34.1126,34.1608,34.0851,34.1195,44900.0
2006-06-19 12:40:00,49.55,49.67,49.53,49.6,50800.0,34.1195,34.2021,34.1057,34.1539,50800.0
2006-06-19 12:50:00,49.58,49.6,49.47,49.47,67100.0,34.1402,34.1539,34.0644,34.0644,67100.0
2006-06-19 13:00:00,49.45,49.52,49.27,49.37,111800.0,34.0507,34.0989,33.9267,33.9956,111800.0
2006-06-19 13:10:00,49.37,49.37,49.1,49.1,169500.0,33.9956,33.9956,33.8097,33.8097,169500.0
2006-06-19 13:20:00,49.1,49.17,48.99,49.08,125900.0,33.8097,33.8579,33.7339,33.7959,125900.0
2006-06-19 13:30:00,49.09,49.17,48.94,49.0,110800.0,33.8028,33.8579,33.6995,33.7408,110800.0
2006-06-19 13:40:00,49.01,49.24,48.89,49.16,128100.0,33.7477,33.9061,33.665,33.851,128100.0
2006-06-19 13:50:00,49.19,49.25,49.1,49.13,61600.0,33.8716,33.9129,33.8097,33.8303,61600.0
2006-06-19 14:00:00,49.13,49.13,48.99,49.05,96100.0,33.8303,33.8303,33.7339,33.7752,96100.0
2006-06-19 14:10:00,49.03,49.19,49.02,49.08,81700.0,33.7615,33.8716,33.7546,33.7959,81700.0
2006-06-19 14:20:00,49.07,49.17,48.9,49.14,116600.0,33.789,33.8579,33.6719,33.8372,116600.0
2006-06-19 14:30:00,49.14,49.17,49.04,49.06,87600.0,33.8372,33.8579,33.7683,33.7821,87600.0
2006-06-19 14:40:00,49.07,49.07,48.95,48.96,89400.0,33.789,33.789,33.7064,33.7133,89400.0
2006-06-19 14:50:00,48.96,49.02,48.8,48.83,118300.0,33.7133,33.7546,33.6031,33.6237,118300.0
2006-06-19 15:00:00,48.83,49.07,48.82,48.99,110600.0,33.6237,33.789,33.6168,33.7339,110600.0
2006-06-19 15:10:00,48.99,49.25,48.95,49.25,105200.0,33.7339,33.9129,33.7064,33.9129,105200.0
2006-06-19 15:20:00,49.25,49.45,49.07,49.36,243100.0,33.9129,34.0507,33.789,33.9887,243100.0
2006-06-19 15:30:00,49.36,49.48,49.24,49.27,143400.0,33.9887,34.0713,33.9061,33.9267,143400.0
2006-06-19 15:40:00,49.24,49.3,48.94,49.2,237800.0,33.9061,33.9474,33.6995,33.8785,237800.0
2006-06-19 15:50:00,49.21,49.22,49.03,49.13,383400.0,33.8854,33.8923,33.7615,33.8303,383400.0
2006-06-20 09:30:00,49.24,49.58,49.23,49.56,308700.0,33.9061,34.1402,33.8992,34.1264,308700.0
2006-06-20 09:40:00,49.56,49.62,49.08,49.08,248500.0,34.1264,34.1677,33.7959,33.7959,248500.0
2006-06-20 09:50:00,49.1,49.42,49.06,49.3,126700.0,33.8097,34.03,33.7821,33.9474,126700.0
2006-06-20 10:00:00,49.3,49.54,49.29,49.33,104600.0,33.9474,34.1126,33.9405,33.968,104600.0
2006-06-20 10:10:00,49.33,49.45,49.2,49.31,156100.0,33.968,34.0507,33.8785,33.9543,156100.0
2006-06-20 10:20:00,49.31,49.45,49.22,49.42,100300.0,33.9543,34.0507,33.8923,34.03,100300.0
2006-06-20 10:30:00,49.42,49.63,49.38,49.56,224700.0,34.03,34.1746,34.0025,34.1264,224700.0
2006-06-20 10:40:00,49.55,49.71,49.54,49.61,149800.0,34.1195,34.2297,34.1126,34.1608,149800.0
2006-06-20 10:50:00,49.61,49.75,49.55,49.69,114100.0,34.1608,34.2572,34.1195,34.2159,114100.0
2006-06-20 11:00:00,49.69,49.93,49.59,49.89,162300.0,34.2159,34.3812,34.1471,34.3536,162300.0
2006-06-20 11:10:00,49.89,50.1,49.87,50.09,224400.0,34.3536,34.4982,34.3399,34.4914,224400.0
2006-06-20 11:20:00,50.08,50.17,50.02,50.11,184200.0,34.4845,34.5464,34.4432,34.5051,184200.0
2006-06-20 11:30:00,50.11,50.15,49.98,50.12,227300.0,34.5051,34.5327,34.4156,34.512,227300.0
2006-06-20 11:40:00,50.13,50.16,49.91,49.93,133400.0,34.5189,34.5396,34.3674,34.3812,133400.0
2006-06-20 11:50:00,49.93,50.19,49.89,50.14,133200.0,34.3812,34.5602,34.3536,34.5258,133200.0
2006-06-20 12:00:00,50.15,50.19,50.06,50.08,103400.0,34.5327,34.5602,34.4707,34.4845,103400.0
2006-06-20 12:10:00,50.08,50.15,50.0,50.02,102700.0,34.4845,34.5327,34.4294,34.4432,102700.0
2006-06-20 12:20:00,50.01,50.04,49.72,49.72,90800.0,34.4363,34.4569,34.2366,34.2366,90800.0
2006-06-20 12:30:00,49.73,49.79,49.67,49.73,89000.0,34.2435,34.2848,34.2021,34.2435,89000.0
2006-06-20 12:40:00,49.74,49.94,49.74,49.93,50000.0,34.2503,34.3881,34.2503,34.3812,50000.0
2006-06-20 12:50:00,49.98,49.99,49.78,49.91,143300.0,34.4156,34.4225,34.2779,34.3674,143300.0
2006-06-20 13:00:00,49.92,50.02,49.88,50.01,122000.0,34.3743,34.4432,34.3468,34.4363,122000.0
2006-06-20 13:10:00,50.01,50.2,50.0,50.14,113700.0,34.4363,34.5671,34.4294,34.5258,113700.0
2006-06-20 13:20:00,50.15,50.19,50.0,50.04,119700.0,34.5327,34.5602,34.4294,34.4569,119700.0
2006-06-20 13:30:00,50.02,50.06,49.84,49.89,130400.0,34.4432,34.4707,34.3192,34.3536,130400.0
2006-06-20 13:40:00,49.9,49.95,49.82,49.86,127900.0,34.3605,34.395,34.3054,34.333,127900.0
2006-06-20 13:50:00,49.85,49.93,49.8,49.87,58600.0,34.3261,34.3812,34.2917,34.3399,58600.0
2006-06-20 14:00:00,49.88,49.88,49.63,49.7,185700.0,34.3468,34.3468,34.1746,34.2228,185700.0
2006-06-20 14:10:00,49.71,49.79,49.56,49.62,117400.0,34.2297,34.2848,34.1264,34.1677,117400.0
2006-06-20 14:20:00,49.62,49.72,49.55,49.64,132800.0,34.1677,34.2366,34.1195,34.1815,132800.0
2006-06-20 14:30:00,49.63,49.9,49.55,49.84,114100.0,34.1746,34.3605,34.1195,34.3192,114100.0
2006-06-20 14:40:00,49.85,49.92,49.72,49.79,54900.0,34.3261,34.3743,34.2366,34.2848,54900.0
2006-06-20 14:50:00,49.79,49.94,49.77,49.84,85800.0,34.2848,34.3881,34.271,34.3192,85800.0
2006-06-20 15:00:00,49.82,49.84,49.56,49.59,76900.0,34.3054,34.3192,34.1264,34.1471,76900.0
2006-06-20 15:10:00,49.55,49.66,49.45,49.61,148200.0,34.1195,34.1953,34.0507,34.1608,148200.0
2006-06-20 15:20:00,49.62,49.7,49.52,49.59,119100.0,34.1677,34.2228,34.0989,34.1471,119100.0
2006-06-20 15:30:00,49.59,49.68,49.41,49.51,113400.0,34.1471,34.209,34.0231,34.092,113400.0
2006-06-20 15:40:00,49.5,49.51,49.25,49.26,174900.0,34.0851,34.092,33.9129,33.9198,174900.0
2006-06-20 15:50:00,49.26,49.5,49.23,49.5,257500.0,33.9198,34.0851,33.8992,34.0851,257500.0
2006-06-21 09:30:00,49.42,49.99,49.42,49.91,188900.0,34.03,34.4225,34.03,34.3674,188900.0
2006-06-21 09:40:00,49.91,50.15,49.89,50.06,253000.0,34.3674,34.5327,34.3536,34.4707,253000.0
2006-06-21 09:50:00,50.0,50.05,49.68,49.88,191900.0,34.4294,34.4638,34.209,34.3468,191900.0
2006-06-21 10:00:00,49.9,50.0,49.77,49.91,198500.0,34.3605,34.4294,34.271,34.3674,198500.0
2006-06-21 10:10:00,49.92,50.18,49.91,50.13,248100.0,34.3743,34.5533,34.3674,34.5189,248100.0
2006-06-21 10:20:00,50.13,50.14,49.94,50.07,113300.0,34.5189,34.5258,34.3881,34.4776,113300.0
2006-06-21 10:30:00,50.07,50.31,50.07,50.25,317100.0,34.4776,34.6428,34.4776,34.6015,317100.0
2006-06-21 10:40:00,50.26,50.31,50.14,50.26,194200.0,34.6084,34.6428,34.5258,34.6084,194200.0
2006-06-21 10:50:00,50.26,50.27,50.1,50.16,137100.0,34.6084,34.6153,34.4982,34.5396,137100.0
2006-06-21 11:00:00,50.16,50.27,50.11,50.11,148900.0,34.5396,34.6153,34.5051,34.5051,148900.0
2006-06-21 11:10:00,50.09,50.2,49.97,50.11,96000.0,34.4914,34.5671,34.4087,34.5051,96000.0
2006-06-21 11:20:00,50.11,50.32,50.09,50.32,294000.0,34.5051,34.6497,34.4914,34.6497,294000.0
2006-06-21 11:30:00,50.33,50.49,50.28,50.48,184500.0,34.6566,34.7668,34.6222,34.7599,184500.0
2006-06-21 11:40:00,50.49,50.64,50.35,50.35,188300.0,34.7668,34.8701,34.6704,34.6704,188300.0
2006-06-21 11:50:00,50.37,50.73,50.37,50.69,152000.0,34.6842,34.9321,34.6842,34.9045,152000.0
2006-06-21 12:00:00,50.7,50.9,50.66,50.83,264600.0,34.9114,35.0491,34.8838,35.0009,264600.0
2006-06-21 12:10:00,50.82,50.94,50.76,50.83,129200.0,34.994,35.0767,34.9527,35.0009,129200.0
2006-06-21 12:20:00,50.83,50.87,50.57,50.62,107200.0,35.0009,35.0285,34.8219,34.8563,107200.0
2006-06-21 12:30:00,50.62,50.74,50.38,50.54,159600.0,34.8563,34.9389,34.691,34.8012,159600.0
2006-06-21 12:40:00,50.58,50.6,50.42,50.54,111600.0,34.8288,34.8425,34.7186,34.8012,111600.0
2006-06-21 12:50:00,50.54,50.64,50.44,50.48,111100.0,34.8012,34.8701,34.7324,34.7599,111100.0
2006-06-21 13:00:00,50.48,50.53,50.38,50.47,92800.0,34.7599,34.7943,34.691,34.753,92800.0
2006-06-21 13:10:00,50.48,50.65,50.47,50.49,137400.0,34.7599,34.877,34.753,34.7668,137400.0
2006-06-21 13:20:00,50.48,50.57,50.38,50.54,185000.0,34.7599,34.8219,34.691,34.8012,185000.0
2006-06-21 13:30:00,50.54,50.72,50.51,50.72,206000.0,34.8012,34.9252,34.7806,34.9252,206000.0
2006-06-21 13:40:00,50.72,50.73,50.66,50.67,116300.0,34.9252,34.9321,34.8838,34.8907,116300.0
2006-06-21 13:50:00,50.68,50.9,50.67,50.85,146800.0,34.8976,35.0491,34.8907,35.0147,146800.0
2006-06-21 14:00:00,50.86,50.9,50.75,50.75,155800.0,35.0216,35.0491,34.9458,34.9458,155800.0
2006-06-21 14:10:00,50.76,50.8,50.62,50.72,155800.0,34.9527,34.9803,34.8563,34.9252,155800.0
2006-06-21 14:20:00,50.73,50.75,50.65,50.67,174500.0,34.9321,34.9458,34.877,34.8907,174500.0
2006-06-21 14:30:00,50.63,50.73,50.61,50.72,75000.0,34.8632,34.9321,34.8494,34.9252,75000.0
2006-06-21 14:40:00,50.72,50.77,50.63,50.66,102600.0,34.9252,34.9596,34.8632,34.8838,102600.0
2006-06-21 14:50:00,50.67,50.71,50.63,50.66,133800.0,34.8907,34.9183,34.8632,34.8838,133800.0
2006-06-21 15:00:00,50.66,50.68,50.52,50.64,139700.0,34.8838,34.8976,34.7874,34.8701,139700.0
2006-06-21 15:10:00,50.62,50.72,50.58,50.67,102100.0,34.8563,34.9252,34.8288,34.8907,102100.0
2006-06-21 15:20:00,50.67,50.72,50.63,50.63,208100.0,34.8907,34.9252,34.8632,34.8632,208100.0
2006-06-21 15:30:00,50.63,50.64,50.32,50.42,221700.0,34.8632,34.8701,34.6497,34.7186,221700.0
2006-06-21 15:40:00,50.42,50.5,50.27,50.41,137700.0,34.7186,34.7737,34.6153,34.7117,137700.0
2006-06-21 15:50:00,50.41,50.54,50.41,50.45,219800.0,34.7117,34.8012,34.7117,34.7392,219800.0
2006-06-22 09:30:00,50.35,50.36,49.99,50.13,341100.0,34.6704,34.6773,34.4225,34.5189,341100.0
2006-06-22 09:40:00,50.13,50.28,50.0,50.02,211200.0,34.5189,34.6222,34.4294,34.4432,211200.0
2006-06-22 09:50:00,50.06,50.11,49.9,50.05,218500.0,34.4707,34.5051,34.3605,34.4638,218500.0
2006-06-22 10:00:00,50.08,50.13,49.8,49.82,220000.0,34.4845,34.5189,34.2917,34.3054,220000.0
2006-06-22 10:10:00,49.8,49.85,49.55,49.58,252200.0,34.2917,34.3261,34.1195,34.1402,252200.0
2006-06-22 10:20:00,49.58,49.73,49.5,49.6,277200.0,34.1402,34.2435,34.0851,34.1539,277200.0
2006-06-22 10:30:00,49.59,49.82,49.52,49.72,162100.0,34.1471,34.3054,34.0989,34.2366,162100.0
2006-06-22 10:40:00,49.75,49.9,49.73,49.77,152600.0,34.2572,34.3605,34.2435,34.271,152600.0
2006-06-22 10:50:00,49.78,49.97,49.76,49.95,102400.0,34.2779,34.4087,34.2641,34.395,102400.0
2006-06-22 11:00:00,49.97,50.07,49.8,50.07,130500.0,34.4087,34.4776,34.2917,34.4776,130500.0
2006-06-22 11:10:00,50.04,50.2,49.89,50.13,133600.0,34.4569,34.5671,34.3536,34.5189,133600.0
2006-06-22 11:20:00,50.14,50.29,50.11,50.21,265400.0,34.5258,34.6291,34.5051,34.574,265400.0
2006-06-22 11:30:00,50.21,50.29,50.09,50.16,155800.0,34.574,34.6291,34.4914,34.5396,155800.0
2006-06-22 11:40:00,50.16,50.22,50.06,50.06,112300.0,34.5396,34.5809,34.4707,34.4707,112300.0
2006-06-22 11:50:00,50.05,50.07,49.88,49.94,97100.0,34.4638,34.4776,34.3468,34.3881,97100.0
2006-06-22 12:00:00,49.95,50.13,49.86,50.02,88800.0,34.395,34.5189,34.333,34.4432,88800.0
2006-06-22 12:10:00,50.0,50.11,49.95,50.02,59900.0,34.4294,34.5051,34.395,34.4432,59900.0
2006-06-22 12:20:00,50.02,50.14,49.92,50.01,99600.0,34.4432,34.5258,34.3743,34.4363,99600.0
2006-06-22 12:30:00,50.02,50.04,49.81,49.86,85300.0,34.4432,34.4569,34.2985,34.333,85300.0
2006-06-22 12:40:00,49.86,49.87,49.63,49.66,92900.0,34.333,34.3399,34.1746,34.1953,92900.0
2006-06-22 12:50:00,49.66,49.97,49.64,49.96,82200.0,34.1953,34.4087,34.1815,34.4018,82200.0
2006-06-22 13:00:00,49.97,50.02,49.91,49.95,78600.0,34.4087,34.4432,34.3674,34.395,78600.0
2006-06-22 13:10:00,49.94,50.0,49.81,49.81,47900.0,34.3881,34.4294,34.2985,34.2985,47900.0
2006-06-22 13:20:00,49.81,49.81,49.7,49.74,62100.0,34.2985,34.2985,34.2228,34.2503,62100.0
2006-06-22 13:30:00,49.74,49.8,49.63,49.75,55000.0,34.2503,34.2917,34.1746,34.2572,55000.0
2006-06-22 13:40:00,49.74,49.79,49.56,49.57,67900.0,34.2503,34.2848,34.1264,34.1333,67900.0
2006-06-22 13:50:00,49.58,49.72,49.5,49.62,104800.0,34.1402,34.2366,34.0851,34.1677,104800.0
2006-06-22 14:00:00,49.63,49.63,49.51,49.51,96000.0,34.1746,34.1746,34.092,34.092,96000.0
2006-06-22 14:10:00,49.5,49.64,49.5,49.55,99300.0,34.0851,34.1815,34.0851,34.1195,99300.0
2006-06-22 14:20:00,49.55,49.76,49.55,49.67,92000.0,34.1195,34.2641,34.1195,34.2021,92000.0
2006-06-22 14:30:00,49.66,49.95,49.65,49.84,116000.0,34.1953,34.395,34.1884,34.3192,116000.0
2006-06-22 14:40:00,49.84,49.85,49.7,49.79,114900.0,34.3192,34.3261,34.2228,34.2848,114900.0
2006-06-22 14:50:00,49.79,49.83,49.71,49.77,155900.0,34.2848,34.3123,34.2297,34.271,155900.0
2006-06-22 15:00:00,49.77,49.8,49.63,49.79,83800.0,34.271,34.2917,34.1746,34.2848,83800.0
2006-06-22 15:10:00,49.79,49.94,49.7,49.73,138400.0,34.2848,34.3881,34.2228,34.2435,138400.0
2006-06-22 15:20:00,49.73,50.0,49.73,49.9,111900.0,34.2435,34.4294,34.2435,34.3605,111900.0
2006-06-22 15:30:00,49.9,49.93,49.64,49.64,116000.0,34.3605,34.3812,34.1815,34.1815,116000.0
2006-06-22 15:40:00,49.63,49.63,49.5,49.52,313800.0,34.1746,34.1746,34.0851,34.0989,313800.0
2006-06-22 15:50:00,49.52,49.63,49.51,49.51,382200.0,34.0989,34.1746,34.092,34.092,382200.0
2006-06-23 09:30:00,49.19,49.35,49.02,49.29,203000.0,33.8716,33.9818,33.7546,33.9405,203000.0
2006-06-23 09:40:00,49.34,49.6,49.14,49.48,234800.0,33.9749,34.1539,33.8372,34.0713,234800.0
2006-06-23 09:50:00,49.48,49.77,49.41,49.64,143500.0,34.0713,34.271,34.0231,34.1815,143500.0
2006-06-23 10:00:00,49.64,49.81,49.55,49.8,136700.0,34.1815,34.2985,34.1195,34.2917,136700.0
2006-06-23 10:10:00,49.8,49.9,49.6,49.9,142400.0,34.2917,34.3605,34.1539,34.3605,142400.0
2006-06-23 10:20:00,49.9,50.06,49.75,49.75,193300.0,34.3605,34.4707,34.2572,34.2572,193300.0
2006-06-23 10:30:00,49.74,49.82,49.55,49.57,134100.0,34.2503,34.3054,34.1195,34.1333,134100.0
2006-06-23 10:40:00,49.57,49.63,49.38,49.55,115100.0,34.1333,34.1746,34.0025,34.1195,115100.0
2006-06-23 10:50:00,49.56,49.68,49.49,49.68,82900.0,34.1264,34.209,34.0782,34.209,82900.0
2006-06-23 11:00:00,49.67,49.8,49.65,49.72,94800.0,34.2021,34.2917,34.1884,34.2366,94800.0
2006-06-23 11:10:00,49.7,49.81,49.6,49.8,89600.0,34.2228,34.2985,34.1539,34.2917,89600.0
2006-06-23 11:20:00,49.8,49.89,49.73,49.74,92200.0,34.2917,34.3536,34.2435,34.2503,92200.0
2006-06-23 11:30:00,49.77,49.78,49.62,49.74,149000.0,34.271,34.2779,34.1677,34.2503,149000.0
2006-06-23 11:40:00,49.74,49.77,49.54,49.73,175100.0,34.2503,34.271,34.1126,34.2435,175100.0
2006-06-23 11:50:00,49.73,49.9,49.73,49.83,71000.0,34.2435,34.3605,34.2435,34.3123,71000.0
2006-06-23 12:00:00,49.83,49.88,49.77,49.82,46800.0,34.3123,34.3468,34.271,34.3054,46800.0
2006-06-23 12:10:00,49.86,50.05,49.86,49.98,121900.0,34.333,34.4638,34.333,34.4156,121900.0
2006-06-23 12:20:00,49.99,50.2,49.89,49.95,124900.0,34.4225,34.5671,34.3536,34.395,124900.0
2006-06-23 12:30:00,49.94,50.06,49.89,50.0,93000.0,34.3881,34.4707,34.3536,34.4294,93000.0
2006-06-23 12:40:00,50.0,50.09,49.94,49.99,182900.0,34.4294,34.4914,34.3881,34.4225,182900.0
2006-06-23 12:50:00,49.99,50.1,49.88,49.91,92000.0,34.4225,34.4982,34.3468,34.3674,92000.0
2006-06-23 13:00:00,49.89,50.16,49.87,50.09,103200.0,34.3536,34.5396,34.3399,34.4914,103200.0
2006-06-23 13:10:00,50.09,50.19,50.05,50.15,233900.0,34.4914,34.5602,34.4638,34.5327,233900.0
2006-06-23 13:20:00,50.16,50.17,50.02,50.02,130100.0,34.5396,34.5464,34.4432,34.4432,130100.0
2006-06-23 13:30:00,50.02,50.08,49.95,49.98,138500.0,34.4432,34.4845,34.395,34.4156,138500.0
2006-06-23 13:40:00,49.98,50.1,49.88,50.0,86900.0,34.4156,34.4982,34.3468,34.4294,86900.0
2006-06-23 13:50:00,50.0,50.05,49.91,49.93,87000.0,34.4294,34.4638,34.3674,34.3812,87000.0
2006-06-23 14:00:00,49.9,49.94,49.82,49.91,56200.0,34.3605,34.3881,34.3054,34.3674,56200.0
2006-06-23 14:10:00,49.9,49.94,49.87,49.9,35700.0,34.3605,34.3881,34.3399,34.3605,35700.0
2006-06-23 14:20:00,49.91,50.0,49.88,49.99,44200.0,34.3674,34.4294,34.3468,34.4225,44200.0
2006-06-23 14:30:00,49.99,50.09,49.97,50.01,78300.0,34.4225,34.4914,34.4087,34.4363,78300.0
2006-06-23 14:40:00,50.0,50.01,49.89,49.89,99900.0,34.4294,34.4363,34.3536,34.3536,99900.0
2006-06-23 14:50:00,49.85,49.9,49.81,49.82,60500.0,34.3261,34.3605,34.2985,34.3054,60500.0
2006-06-23 15:00:00,49.8,49.87,49.79,49.83,57500.0,34.2917,34.3399,34.2848,34.3123,57500.0
2006-06-23 15:10:00,49.84,49.85,49.67,49.75,77900.0,34.3192,34.3261,34.2021,34.2572,77900.0
2006-06-23 15:20:00,49.75,49.87,49.68,49.85,113800.0,34.2572,34.3399,34.209,34.3261,113800.0
2006-06-23 15:30:00,49.84,49.97,49.82,49.96,125400.0,34.3192,34.4087,34.3054,34.4018,125400.0
2006-06-23 15:40:00,49.96,49.96,49.83,49.92,136100.0,34.4018,34.4018,34.3123,34.3743,136100.0
2006-06-23 15:50:00,49.91,49.92,49.83,49.84,144700.0,34.3674,34.3743,34.3123,34.3192,144700.0
2006-06-26 09:30:00,50.35,50.45,50.2,50.34,253000.0,34.6704,34.7392,34.5671,34.6635,253000.0
2006-06-26 09:40:00,50.33,50.39,50.15,50.16,139100.0,34.6566,34.6979,34.5327,34.5396,139100.0
2006-06-26 09:50:00,50.16,50.35,50.14,50.29,128400.0,34.5396,34.6704,34.5258,34.6291,128400.0
2006-06-26 10:00:00,50.29,50.38,49.88,49.88,183800.0,34.6291,34.691,34.3468,34.3468,183800.0
2006-06-26 10:10:00,49.84,49.94,49.8,49.89,203600.0,34.3192,34.3881,34.2917,34.3536,203600.0
2006-06-26 10:20:00,49.87,50.03,49.84,49.99,150100.0,34.3399,34.45,34.3192,34.4225,150100.0
2006-06-26 10:30:00,50.02,50.11,49.92,49.98,78500.0,34.4432,34.5051,34.3743,34.4156,78500.0
2006-06-26 10:40:00,50.02,50.07,49.95,50.02,68100.0,34.4432,34.4776,34.395,34.4432,68100.0
2006-06-26 10:50:00,49.99,50.04,49.81,49.9,111300.0,34.4225,34.4569,34.2985,34.3605,111300.0
2006-06-26 11:00:00,49.94,50.02,49.89,49.97,84900.0,34.3881,34.4432,34.3536,34.4087,84900.0
2006-06-26 11:10:00,49.97,50.03,49.9,50.03,93600.0,34.4087,34.45,34.3605,34.45,93600.0
2006-06-26 11:20:00,50.03,50.09,50.02,50.04,80500.0,34.45,34.4914,34.4432,34.4569,80500.0
2006-06-26 11:30:00,50.02,50.04,49.95,50.01,71900.0,34.4432,34.4569,34.395,34.4363,71900.0
2006-06-26 11:40:00,50.01,50.13,49.99,50.08,93000.0,34.4363,34.5189,34.4225,34.4845,93000.0
2006-06-26 11:50:00,50.09,50.13,49.98,50.04,73800.0,34.4914,34.5189,34.4156,34.4569,73800.0
2006-06-26 12:00:00,50.05,50.11,49.97,50.1,73400.0,34.4638,34.5051,34.4087,34.4982,73400.0
2006-06-26 12:10:00,50.11,50.15,49.98,50.04,51100.0,34.5051,34.5327,34.4156,34.4569,51100.0
2006-06-26 12:20:00,50.02,50.04,49.96,49.97,36100.0,34.4432,34.4569,34.4018,34.4087,36100.0
2006-06-26 12:30:00,49.96,50.11,49.94,50.05,44700.0,34.4018,34.5051,34.3881,34.4638,44700.0
2006-06-26 12:40:00,50.04,50.14,50.0,50.13,65500.0,34.4569,34.5258,34.4294,34.5189,65500.0
2006-06-26 12:50:00,50.12,50.2,50.1,50.18,73800.0,34.512,34.5671,34.4982,34.5533,73800.0
2006-06-26 13:00:00,50.18,50.27,50.17,50.21,137600.0,34.5533,34.6153,34.5464,34.574,137600.0
2006-06-26 13:10:00,50.2,50.23,50.16,50.16,43300.0,34.5671,34.5878,34.5396,34.5396,43300.0
2006-06-26 13:20:00,50.14,50.24,50.14,50.22,54400.0,34.5258,34.5946,34.5258,34.5809,54400.0
2006-06-26 13:30:00,50.21,50.25,50.16,50.19,76000.0,34.574,34.6015,34.5396,34.5602,76000.0
2006-06-26 13:40:00,50.19,50.21,50.08,50.1,45200.0,34.5602,34.574,34.4845,34.4982,45200.0
2006-06-26 13:50:00,50.11,50.15,50.1,50.12,27400.0,34.5051,34.5327,34.4982,34.512,27400.0
2006-06-26 14:00:00,50.13,50.21,50.12,50.18,48800.0,34.5189,34.574,34.512,34.5533,48800.0
2006-06-26 14:10:00,50.17,50.17,50.05,50.07,28900.0,34.5464,34.5464,34.4638,34.4776,28900.0
2006-06-26 14:20:00,50.07,50.17,50.0,50.1,75400.0,34.4776,34.5464,34.4294,34.4982,75400.0
2006-06-26 14:30:00,50.11,50.18,50.09,50.13,42500.0,34.5051,34.5533,34.4914,34.5189,42500.0
2006-06-26 14:40:00,50.13,50.22,50.12,50.21,48000.0,34.5189,34.5809,34.512,34.574,48000.0
2006-06-26 14:50:00,50.22,50.24,50.17,50.2,43400.0,34.5809,34.5946,34.5464,34.5671,43400.0
2006-06-26 15:00:00,50.2,50.25,50.16,50.21,59100.0,34.5671,34.6015,34.5396,34.574,59100.0
2006-06-26 15:10:00,50.24,50.3,50.18,50.19,85600.0,34.5946,34.636,34.5533,34.5602,85600.0
2006-06-26 15:20:00,50.21,50.34,50.21,50.34,57700.0,34.574,34.6635,34.574,34.6635,57700.0
2006-06-26 15:30:00,50.33,50.34,50.25,50.28,101000.0,34.6566,34.6635,34.6015,34.6222,101000.0
2006-06-26 15:40:00,50.3,50.33,50.23,50.3,107200.0,34.636,34.6566,34.5878,34.636,107200.0
2006-06-26 15:50:00,50.3,50.37,50.25,50.36,188900.0,34.636,34.6842,34.6015,34.6773,188900.0
2006-06-27 09:30:00,50.52,50.77,50.52,50.75,260900.0,34.7874,34.9596,34.7874,34.9458,260900.0
2006-06-27 09:40:00,50.76,50.8,50.65,50.75,222100.0,34.9527,34.9803,34.877,34.9458,222100.0
2006-06-27 09:50:00,50.75,50.9,50.62,50.71,204900.0,34.9458,35.0491,34.8563,34.9183,204900.0
2006-06-27 10:00:00,50.71,50.87,50.64,50.77,168500.0,34.9183,35.0285,34.8701,34.9596,168500.0
2006-06-27 10:10:00,50.8,51.09,50.77,50.99,248800.0,34.9803,35.1799,34.9596,35.1111,248800.0
2006-06-27 10:20:00,51.01,51.06,50.9,50.91,174300.0,35.1249,35.1593,35.0491,35.056,174300.0
2006-06-27 10:30:00,50.91,51.15,50.9,51.04,146100.0,35.056,35.2213,35.0491,35.1455,146100.0
2006-06-27 10:40:00,51.05,51.09,50.95,50.99,73600.0,35.1524,35.1799,35.0835,35.1111,73600.0
2006-06-27 10:50:00,51.01,51.01,50.76,50.87,131500.0,35.1249,35.1249,34.9527,35.0285,131500.0
2006-06-27 11:00:00,50.87,50.9,50.76,50.84,152400.0,35.0285,35.0491,34.9527,35.0078,152400.0
2006-06-27 11:10:00,50.83,50.85,50.64,50.66,145000.0,35.0009,35.0147,34.8701,34.8838,145000.0
2006-06-27 11:20:00,50.66,50.68,50.48,50.61,123200.0,34.8838,34.8976,34.7599,34.8494,123200.0
2006-06-27 11:30:00,50.61,50.74,50.61,50.68,88000.0,34.8494,34.9389,34.8494,34.8976,88000.0
2006-06-27 11:40:00,50.69,50.76,50.38,50.39,94300.0,34.9045,34.9527,34.691,34.6979,94300.0
2006-06-27 11:50:00,50.39,50.41,50.3,50.3,85000.0,34.6979,34.7117,34.636,34.636,85000.0
2006-06-27 12:00:00,50.31,50.32,50.0,50.02,102600.0,34.6428,34.6497,34.4294,34.4432,102600.0
2006-06-27 12:10:00,50.02,50.24,50.01,50.24,88600.0,34.4432,34.5946,34.4363,34.5946,88600.0
2006-06-27 12:20:00,50.22,50.3,50.05,50.05,112200.0,34.5809,34.636,34.4638,34.4638,112200.0
2006-06-27 12:30:00,50.04,50.06,49.78,49.86,165100.0,34.4569,34.4707,34.2779,34.333,165100.0
2006-06-27 12:40:00,49.85,50.08,49.85,50.04,103100.0,34.3261,34.4845,34.3261,34.4569,103100.0
2006-06-27 12:50:00,50.04,50.06,49.89,49.93,99500.0,34.4569,34.4707,34.3536,34.3812,99500.0
2006-06-27 13:00:00,49.93,50.0,49.83,50.0,59800.0,34.3812,34.4294,34.3123,34.4294,59800.0
2006-06-27 13:10:00,50.0,50.06,49.95,50.01,39400.0,34.4294,34.4707,34.395,34.4363,39400.0
2006-06-27 13:20:00,50.02,50.11,49.99,50.09,71600.0,34.4432,34.5051,34.4225,34.4914,71600.0
2006-06-27 13:30:00,50.1,50.16,50.03,50.04,47800.0,34.4982,34.5396,34.45,34.4569,47800.0
2006-06-27 13:40:00,50.03,50.06,49.95,50.05,39200.0,34.45,34.4707,34.395,34.4638,39200.0
2006-06-27 13:50:00,50.05,50.12,50.0,50.05,70100.0,34.4638,34.512,34.4294,34.4638,70100.0
2006-06-27 14:00:00,50.03,50.03,49.9,49.9,61500.0,34.45,34.45,34.3605,34.3605,61500.0
2006-06-27 14:10:00,49.9,49.95,49.83,49.84,40700.0,34.3605,34.395,34.3123,34.3192,40700.0
2006-06-27 14:20:00,49.85,49.89,49.7,49.72,65800.0,34.3261,34.3536,34.2228,34.2366,65800.0
2006-06-27 14:30:00,49.71,49.75,49.65,49.67,46500.0,34.2297,34.2572,34.1884,34.2021,46500.0
2006-06-27 14:40:00,49.67,49.72,49.6,49.61,73500.0,34.2021,34.2366,34.1539,34.1608,73500.0
2006-06-27 14:50:00,49.62,49.67,49.52,49.63,139700.0,34.1677,34.2021,34.0989,34.1746,139700.0
2006-06-27 15:00:00,49.62,49.8,49.62,49.74,85800.0,34.1677,34.2917,34.1677,34.2503,85800.0
2006-06-27 15:10:00,49.75,49.88,49.7,49.87,107100.0,34.2572,34.3468,34.2228,34.3399,107100.0
2006-06-27 15:20:00,49.86,49.86,49.65,49.71,147900.0,34.333,34.333,34.1884,34.2297,147900.0
2006-06-27 15:30:00,49.72,49.76,49.66,49.67,75400.0,34.2366,34.2641,34.1953,34.2021,75400.0
2006-06-27 15:40:00,49.68,49.68,49.32,49.43,327200.0,34.209,34.209,33.9611,34.0369,327200.0
2006-06-27 15:50:00,49.43,49.43,49.18,49.24,398100.0,34.0369,34.0369,33.8647,33.9061,398100.0
2006-06-28 09:30:00,49.62,49.77,49.46,49.5,168800.0,34.1677,34.271,34.0575,34.0851,168800.0
2006-06-28 09:40:00,49.49,49.71,49.46,49.66,99200.0,34.0782,34.2297,34.0575,34.1953,99200.0
2006-06-28 09:50:00,49.66,49.86,49.6,49.74,170000.0,34.1953,34.333,34.1539,34.2503,170000.0
2006-06-28 10:00:00,49.76,49.87,49.73,49.75,71000.0,34.2641,34.3399,34.2435,34.2572,71000.0
2006-06-28 10:10:00,49.74,49.87,49.69,49.85,63300.0,34.2503,34.3399,34.2159,34.3261,63300.0
2006-06-28 10:20:00,49.83,49.87,49.69,49.72,72100.0,34.3123,34.3399,34.2159,34.2366,72100.0
2006-06-28 10:30:00,49.72,49.87,49.7,49.73,144800.0,34.2366,34.3399,34.2228,34.2435,144800.0
2006-06-28 10:40:00,49.74,49.79,49.35,49.37,205900.0,34.2503,34.2848,33.9818,33.9956,205900.0
2006-06-28 10:50:00,49.37,49.39,49.22,49.34,178700.0,33.9956,34.0093,33.8923,33.9749,178700.0
2006-06-28 11:00:00,49.33,49.47,49.26,49.43,166000.0,33.968,34.0644,33.9198,34.0369,166000.0
2006-06-28 11:10:00,49.45,49.51,49.36,49.44,90600.0,34.0507,34.092,33.9887,34.0438,90600.0
2006-06-28 11:20:00,49.44,49.51,49.37,49.43,134300.0,34.0438,34.092,33.9956,34.0369,134300.0
2006-06-28 11:30:00,49.42,49.42,49.36,49.37,43400.0,34.03,34.03,33.9887,33.9956,43400.0
2006-06-28 11:40:00,49.36,49.44,49.35,49.35,40200.0,33.9887,34.0438,33.9818,33.9818,40200.0
2006-06-28 11:50:00,49.36,49.51,49.31,49.44,68700.0,33.9887,34.092,33.9543,34.0438,68700.0
2006-06-28 12:00:00,49.46,49.5,49.42,49.43,32100.0,34.0575,34.0851,34.03,34.0369,32100.0
2006-06-28 12:10:00,49.43,49.5,49.39,49.44,56500.0,34.0369,34.0851,34.0093,34.0438,56500.0
2006-06-28 12:20:00,49.44,49.53,49.38,49.42,83100.0,34.0438,34.1057,34.0025,34.03,83100.0
2006-06-28 12:30:00,49.43,49.45,49.27,49.27,67200.0,34.0369,34.0507,33.9267,33.9267,67200.0
2006-06-28 12:40:00,49.28,49.29,49.0,49.03,116600.0,33.9336,33.9405,33.7408,33.7615,116600.0
2006-06-28 12:50:00,49.03,49.13,48.95,49.07,120700.0,33.7615,33.8303,33.7064,33.789,120700.0
2006-06-28 13:00:00,49.06,49.09,48.95,48.95,96300.0,33.7821,33.8028,33.7064,33.7064,96300.0
2006-06-28 13:10:00,48.95,48.98,48.93,48.94,113600.0,33.7064,33.727,33.6926,33.6995,113600.0
2006-06-28 13:20:00,48.94,48.95,48.81,48.83,68600.0,33.6995,33.7064,33.61,33.6237,68600.0
2006-06-28 13:30:00,48.83,48.87,48.6,48.63,79700.0,33.6237,33.6513,33.4654,33.486,79700.0
2006-06-28 13:40:00,48.64,48.87,48.62,48.84,89800.0,33.4929,33.6513,33.4791,33.6306,89800.0
2006-06-28 13:50:00,48.83,48.87,48.77,48.87,64500.0,33.6237,33.6513,33.5824,33.6513,64500.0
2006-06-28 14:00:00,48.84,48.95,48.82,48.88,67600.0,33.6306,33.7064,33.6168,33.6582,67600.0
2006-06-28 14:10:00,48.89,49.03,48.88,48.95,57200.0,33.665,33.7615,33.6582,33.7064,57200.0
2006-06-28 14:20:00,48.95,49.01,48.93,48.98,62300.0,33.7064,33.7477,33.6926,33.727,62300.0
2006-06-28 14:30:00,48.98,49.09,48.97,49.04,81000.0,33.727,33.8028,33.7201,33.7683,81000.0
2006-06-28 14:40:00,49.04,49.13,48.95,48.98,176100.0,33.7683,33.8303,33.7064,33.727,176100.0
2006-06-28 14:50:00,49.0,49.05,48.86,48.88,207300.0,33.7408,33.7752,33.6444,33.6582,207300.0
2006-06-28 15:00:00,48.89,49.03,48.87,48.97,127700.0,33.665,33.7615,33.6513,33.7201,127700.0
2006-06-28 15:10:00,48.98,49.14,48.98,49.02,79000.0,33.727,33.8372,33.727,33.7546,79000.0
2006-06-28 15:20:00,49.01,49.17,49.01,49.17,73900.0,33.7477,33.8579,33.7477,33.8579,73900.0
2006-06-28 15:30:00,49.16,49.25,49.16,49.23,200900.0,33.851,33.9129,33.851,33.8992,200900.0
2006-06-28 15:40:00,49.23,49.27,49.16,49.2,226000.0,33.8992,33.9267,33.851,33.8785,226000.0
2006-06-28 15:50:00,49.2,49.22,49.15,49.22,326300.0,33.8785,33.8923,33.8441,33.8923,326300.0
2006-06-29 09:30:00,49.65,49.85,49.61,49.77,185100.0,34.1884,34.3261,34.1608,34.271,185100.0
2006-06-29 09:40:00,49.75,50.11,49.75,49.97,293300.0,34.2572,34.5051,34.2572,34.4087,293300.0
2006-06-29 09:50:00,49.96,50.11,49.9,50.05,294400.0,34.4018,34.5051,34.3605,34.4638,294400.0
2006-06-29 10:00:00,50.05,50.1,49.91,50.01,168000.0,34.4638,34.4982,34.3674,34.4363,168000.0
2006-06-29 10:10:00,50.02,50.04,49.92,49.96,168500.0,34.4432,34.4569,34.3743,34.4018,168500.0
2006-06-29 10:20:00,49.94,50.14,49.87,50.13,167200.0,34.3881,34.5258,34.3399,34.5189,167200.0
2006-06-29 10:30:00,50.13,50.17,49.94,50.14,167000.0,34.5189,34.5464,34.3881,34.5258,167000.0
2006-06-29 10:40:00,50.17,50.17,50.0,50.08,181500.0,34.5464,34.5464,34.4294,34.4845,181500.0
2006-06-29 10:50:00,50.08,50.2,50.03,50.19,224800.0,34.4845,34.5671,34.45,34.5602,224800.0
2006-06-29 11:00:00,50.2,50.64,50.18,50.57,375100.0,34.5671,34.8701,34.5533,34.8219,375100.0
2006-06-29 11:10:00,50.56,50.66,50.48,50.59,239800.0,34.815,34.8838,34.7599,34.8356,239800.0
2006-06-29 11:20:00,50.6,50.62,50.4,50.41,155000.0,34.8425,34.8563,34.7048,34.7117,155000.0
2006-06-29 11:30:00,50.43,50.48,50.35,50.41,116900.0,34.7255,34.7599,34.6704,34.7117,116900.0
2006-06-29 11:40:00,50.39,50.41,50.22,50.33,111500.0,34.6979,34.7117,34.5809,34.6566,111500.0
2006-06-29 11:50:00,50.34,50.4,50.23,50.25,93900.0,34.6635,34.7048,34.5878,34.6015,93900.0
2006-06-29 12:00:00,50.25,50.33,50.17,50.28,125900.0,34.6015,34.6566,34.5464,34.6222,125900.0
2006-06-29 12:10:00,50.27,50.6,50.27,50.59,114300.0,34.6153,34.8425,34.6153,34.8356,114300.0
2006-06-29 12:20:00,50.58,50.61,50.46,50.46,56900.0,34.8288,34.8494,34.7461,34.7461,56900.0
2006-06-29 12:30:00,50.48,50.5,50.37,50.38,56500.0,34.7599,34.7737,34.6842,34.691,56500.0
2006-06-29 12:40:00,50.38,50.4,50.2,50.21,57000.0,34.691,34.7048,34.5671,34.574,57000.0
2006-06-29 12:50:00,50.2,50.34,50.14,50.34,91200.0,34.5671,34.6635,34.5258,34.6635,91200.0
2006-06-29 13:00:00,50.34,50.39,50.28,50.39,58600.0,34.6635,34.6979,34.6222,34.6979,58600.0
2006-06-29 13:10:00,50.39,50.47,50.39,50.44,60900.0,34.6979,34.753,34.6979,34.7324,60900.0
2006-06-29 13:20:00,50.45,50.5,50.42,50.5,72300.0,34.7392,34.7737,34.7186,34.7737,72300.0
2006-06-29 13:30:00,50.5,50.55,50.46,50.55,75500.0,34.7737,34.8081,34.7461,34.8081,75500.0
2006-06-29 13:40:00,50.55,50.58,50.43,50.43,69400.0,34.8081,34.8288,34.7255,34.7255,69400.0
2006-06-29 13:50:00,50.44,50.54,50.43,50.46,57200.0,34.7324,34.8012,34.7255,34.7461,57200.0
2006-06-29 14:00:00,50.47,50.57,50.45,50.49,73400.0,34.753,34.8219,34.7392,34.7668,73400.0
2006-06-29 14:10:00,50.49,50.94,50.4,50.92,174600.0,34.7668,35.0767,34.7048,35.0629,174600.0
2006-06-29 14:20:00,50.92,51.25,50.89,50.92,459600.0,35.0629,35.2901,35.0422,35.0629,459600.0
2006-06-29 14:30:00,50.93,51.01,50.75,50.95,298900.0,35.0698,35.1249,34.9458,35.0835,298900.0
2006-06-29 14:40:00,50.96,51.35,50.93,51.34,305000.0,35.0904,35.359,35.0698,35.3521,305000.0
2006-06-29 14:50:00,51.32,51.38,51.24,51.28,214800.0,35.3383,35.3796,35.2832,35.3108,214800.0
2006-06-29 15:00:00,51.27,51.99,51.24,51.99,313200.0,35.3039,35.7997,35.2832,35.7997,313200.0
2006-06-29 15:10:00,51.99,52.5,51.98,52.11,600300.0,35.7997,36.1509,35.7928,35.8823,600300.0
2006-06-29 15:20:00,52.1,52.3,52.0,52.26,350400.0,35.8754,36.0131,35.8066,35.9856,350400.0
2006-06-29 15:30:00,52.25,52.26,51.96,51.96,280500.0,35.9787,35.9856,35.779,35.779,280500.0
2006-06-29 15:40:00,51.96,52.26,51.95,52.2,496500.0,35.779,35.9856,35.7721,35.9443,496500.0
2006-06-29 15:50:00,52.2,52.24,52.04,52.2,571300.0,35.9443,35.9718,35.8341,35.9443,571300.0
2006-06-30 09:30:00,53.29,53.55,53.13,53.17,690500.0,36.6948,36.8739,36.5847,36.6122,690500.0
2006-06-30 09:40:00,53.17,53.25,52.75,52.91,412900.0,36.6122,36.6673,36.323,36.4332,412900.0
2006-06-30 09:50:00,52.92,53.05,52.84,52.99,306800.0,36.4401,36.5296,36.385,36.4883,306800.0
2006-06-30 10:00:00,52.99,53.2,52.83,52.86,193200.0,36.4883,36.6329,36.3781,36.3987,193200.0
2006-06-30 10:10:00,52.86,52.99,52.8,52.86,204100.0,36.3987,36.4883,36.3574,36.3987,204100.0
2006-06-30 10:20:00,52.85,53.04,52.8,53.0,337100.0,36.3919,36.5227,36.3574,36.4951,337100.0
2006-06-30 10:30:00,53.01,53.17,52.88,53.12,190900.0,36.502,36.6122,36.4125,36.5778,190900.0
2006-06-30 10:40:00,53.11,53.26,53.07,53.09,203300.0,36.5709,36.6742,36.5433,36.5571,203300.0
2006-06-30 10:50:00,53.1,53.26,53.09,53.19,106400.0,36.564,36.6742,36.5571,36.626,106400.0
2006-06-30 11:00:00,53.2,53.44,53.13,53.36,211900.0,36.6329,36.7981,36.5847,36.743,211900.0
2006-06-30 11:10:00,53.33,53.67,53.31,53.52,184800.0,36.7224,36.9565,36.7086,36.8532,184800.0
2006-06-30 11:20:00,53.52,53.52,53.39,53.41,146500.0,36.8532,36.8532,36.7637,36.7775,146500.0
2006-06-30 11:30:00,53.4,53.4,53.19,53.25,110400.0,36.7706,36.7706,36.626,36.6673,110400.0
2006-06-30 11:40:00,53.25,53.38,53.2,53.3,87100.0,36.6673,36.7568,36.6329,36.7017,87100.0
2006-06-30 11:50:00,53.31,53.4,53.24,53.37,56300.0,36.7086,36.7706,36.6604,36.7499,56300.0
2006-06-30 12:00:00,53.38,53.47,53.34,53.47,66900.0,36.7568,36.8188,36.7293,36.8188,66900.0
2006-06-30 12:10:00,53.47,53.47,53.2,53.22,60600.0,36.8188,36.8188,36.6329,36.6466,60600.0
2006-06-30 12:20:00,53.22,53.35,53.18,53.33,62300.0,36.6466,36.7361,36.6191,36.7224,62300.0
2006-06-30 12:30:00,53.32,53.32,53.23,53.25,39900.0,36.7155,36.7155,36.6535,36.6673,39900.0
2006-06-30 12:40:00,53.25,53.28,53.18,53.19,62000.0,36.6673,36.6879,36.6191,36.626,62000.0
2006-06-30 12:50:00,53.16,53.19,53.07,53.1,45400.0,36.6053,36.626,36.5433,36.564,45400.0
2006-06-30 13:00:00,53.09,53.15,53.0,53.13,58600.0,36.5571,36.5984,36.4951,36.5847,58600.0
2006-06-30 13:10:00,53.13,53.27,53.13,53.24,73600.0,36.5847,36.6811,36.5847,36.6604,73600.0
2006-06-30 13:20:00,53.22,53.28,53.13,53.13,37600.0,36.6466,36.6879,36.5847,36.5847,37600.0
2006-06-30 13:30:00,53.13,53.14,52.93,52.95,84400.0,36.5847,36.5915,36.4469,36.4607,84400.0
2006-06-30 13:40:00,52.95,52.96,52.88,52.88,72600.0,36.4607,36.4676,36.4125,36.4125,72600.0
2006-06-30 13:50:00,52.89,53.02,52.88,53.01,139800.0,36.4194,36.5089,36.4125,36.502,139800.0
2006-06-30 14:00:00,53.02,53.08,52.96,53.04,91800.0,36.5089,36.5502,36.4676,36.5227,91800.0
2006-06-30 14:10:00,53.05,53.08,52.95,52.95,56000.0,36.5296,36.5502,36.4607,36.4607,56000.0
2006-06-30 14:20:00,52.95,53.0,52.92,52.98,82400.0,36.4607,36.4951,36.4401,36.4814,82400.0
2006-06-30 14:30:00,52.98,53.0,52.96,52.97,62100.0,36.4814,36.4951,36.4676,36.4745,62100.0
2006-06-30 14:40:00,52.98,53.12,52.97,53.09,78600.0,36.4814,36.5778,36.4745,36.5571,78600.0
2006-06-30 14:50:00,53.1,53.19,53.08,53.14,101000.0,36.564,36.626,36.5502,36.5915,101000.0
2006-06-30 15:00:00,53.14,53.19,53.12,53.14,63400.0,36.5915,36.626,36.5778,36.5915,63400.0
2006-06-30 15:10:00,53.14,53.17,52.99,53.01,99900.0,36.5915,36.6122,36.4883,36.502,99900.0
2006-06-30 15:20:00,53.0,53.03,52.98,52.98,64800.0,36.4951,36.5158,36.4814,36.4814,64800.0
2006-06-30 15:30:00,52.98,53.0,52.89,52.95,71900.0,36.4814,36.4951,36.4194,36.4607,71900.0
2006-06-30 15:40:00,52.96,53.04,52.93,52.95,139600.0,36.4676,36.5227,36.4469,36.4607,139600.0
2006-06-30 15:50:00,52.95,53.03,52.93,52.93,220200.0,36.4607,36.5158,36.4469,36.4469,220200.0
2006-07-03 09:30:00,54.47,54.71,54.47,54.56,523700.0,37.5074,37.6726,37.5074,37.5693,523700.0
2006-07-03 09:40:00,54.57,54.7,54.48,54.64,619900.0,37.5762,37.6657,37.5143,37.6244,619900.0
2006-07-03 09:50:00,54.64,54.93,54.59,54.85,380300.0,37.6244,37.8241,37.59,37.769,380300.0
2006-07-03 10:00:00,54.86,54.94,54.81,54.9,215600.0,37.7759,37.831,37.7415,37.8035,215600.0
2006-07-03 10:10:00,54.9,55.05,54.86,54.97,248500.0,37.8035,37.9067,37.7759,37.8517,248500.0
2006-07-03 10:20:00,54.96,55.03,54.8,54.81,218700.0,37.8448,37.893,37.7346,37.7415,218700.0
2006-07-03 10:30:00,54.81,54.97,54.72,54.9,261500.0,37.7415,37.8517,37.6795,37.8035,261500.0
2006-07-03 10:40:00,54.9,55.11,54.85,54.9,302700.0,37.8035,37.9481,37.769,37.8035,302700.0
2006-07-03 10:50:00,54.91,55.12,54.9,55.05,155200.0,37.8103,37.9549,37.8035,37.9067,155200.0
2006-07-03 11:00:00,55.05,55.08,54.99,55.0,162400.0,37.9067,37.9274,37.8654,37.8723,162400.0
2006-07-03 11:10:00,55.0,55.1,54.98,55.09,209100.0,37.8723,37.9412,37.8585,37.9343,209100.0
2006-07-03 11:20:00,55.08,55.25,55.06,55.21,191000.0,37.9274,38.0445,37.9136,38.0169,191000.0
2006-07-03 11:30:00,55.2,55.2,55.1,55.16,99100.0,38.01,38.01,37.9412,37.9825,99100.0
2006-07-03 11:40:00,55.14,55.2,55.08,55.19,105200.0,37.9687,38.01,37.9274,38.0032,105200.0
2006-07-03 11:50:00,55.19,55.27,55.15,55.23,144700.0,38.0032,38.0582,37.9756,38.0307,144700.0
2006-07-03 12:00:00,55.24,55.38,55.24,55.35,189600.0,38.0376,38.134,38.0376,38.1133,189600.0
2006-07-03 12:10:00,55.36,55.41,55.34,55.38,169700.0,38.1202,38.1546,38.1064,38.134,169700.0
2006-07-03 12:20:00,55.38,55.4,55.35,55.37,145700.0,38.134,38.1478,38.1133,38.1271,145700.0
2006-07-03 12:30:00,55.37,55.49,55.37,55.48,242200.0,38.1271,38.2097,38.1271,38.2028,242200.0
2006-07-03 12:40:00,55.47,55.48,55.26,55.33,308200.0,38.196,38.2028,38.0514,38.0996,308200.0
2006-07-03 12:50:00,55.33,55.5,55.29,55.5,457100.0,38.0996,38.2166,38.072,38.2166,457100.0
2006-07-03 13:00:00,55.5,55.52,55.22,55.24,90900.0,38.2166,38.2304,38.0238,38.0376,90900.0
2006-07-03 13:10:00,55.51,55.51,55.51,55.51,200.0,38.2235,38.2235,38.2235,38.2235,200.0
2006-07-03 13:20:00,55.51,55.51,55.51,55.51,0.0,38.2235,38.2235,38.2235,38.2235,0.0
2006-07-03 13:30:00,55.51,55.51,55.51,55.51,0.0,38.2235,38.2235,38.2235,38.2235,0.0
2006-07-03 13:40:00,55.54,55.6,55.49,55.6,3300.0,38.2442,38.2855,38.2097,38.2855,3300.0
2006-07-03 13:50:00,55.66,55.66,55.66,55.66,200.0,38.3268,38.3268,38.3268,38.3268,200.0
2006-07-03 14:00:00,55.66,55.66,55.66,55.66,100.0,38.3268,38.3268,38.3268,38.3268,100.0
2006-07-03 14:10:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 14:20:00,55.52,55.52,55.52,55.52,2000.0,38.2304,38.2304,38.2304,38.2304,2000.0
2006-07-03 14:30:00,55.66,55.66,55.66,55.66,200.0,38.3268,38.3268,38.3268,38.3268,200.0
2006-07-03 14:40:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 14:50:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:00:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:10:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:20:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:30:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:40:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:50:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-05 09:30:00,55.85,55.85,55.25,55.28,590000.0,38.4576,38.4576,38.0445,38.0651,590000.0
2006-07-05 09:40:00,55.27,55.31,54.8,54.94,347300.0,38.0582,38.0858,37.7346,37.831,347300.0
2006-07-05 09:50:00,54.94,54.95,54.67,54.95,297700.0,37.831,37.8379,37.6451,37.8379,297700.0
2006-07-05 10:00:00,54.93,55.0,54.55,54.55,395900.0,37.8241,37.8723,37.5625,37.5625,395900.0
2006-07-05 10:10:00,54.55,54.65,54.45,54.46,317300.0,37.5625,37.6313,37.4936,37.5005,317300.0
2006-07-05 10:20:00,54.46,54.84,54.45,54.83,181900.0,37.5005,37.7621,37.4936,37.7553,181900.0
2006-07-05 10:30:00,54.81,54.87,54.57,54.58,165500.0,37.7415,37.7828,37.5762,37.5831,165500.0
2006-07-05 10:40:00,54.58,54.64,54.44,54.46,221300.0,37.5831,37.6244,37.4867,37.5005,221300.0
2006-07-05 10:50:00,54.46,54.59,54.45,54.52,133200.0,37.5005,37.59,37.4936,37.5418,133200.0
2006-07-05 11:00:00,54.5,54.53,54.37,54.41,109100.0,37.528,37.5487,37.4385,37.4661,109100.0
2006-07-05 11:10:00,54.41,54.59,54.4,54.53,143400.0,37.4661,37.59,37.4592,37.5487,143400.0
2006-07-05 11:20:00,54.53,54.65,54.5,54.55,131000.0,37.5487,37.6313,37.528,37.5625,131000.0
2006-07-05 11:30:00,54.55,55.04,54.55,55.03,173700.0,37.5625,37.8999,37.5625,37.893,173700.0
2006-07-05 11:40:00,55.04,55.18,54.92,55.08,218200.0,37.8999,37.9963,37.8172,37.9274,218200.0
2006-07-05 11:50:00,55.06,55.2,54.96,55.19,154500.0,37.9136,38.01,37.8448,38.0032,154500.0
2006-07-05 12:00:00,55.2,55.23,55.06,55.09,173200.0,38.01,38.0307,37.9136,37.9343,173200.0
2006-07-05 12:10:00,55.09,55.24,55.08,55.18,151800.0,37.9343,38.0376,37.9274,37.9963,151800.0
2006-07-05 12:20:00,55.18,55.2,55.05,55.19,180000.0,37.9963,38.01,37.9067,38.0032,180000.0
2006-07-05 12:30:00,55.2,55.2,55.03,55.15,106900.0,38.01,38.01,37.893,37.9756,106900.0
2006-07-05 12:40:00,55.13,55.23,55.11,55.15,94500.0,37.9618,38.0307,37.9481,37.9756,94500.0
2006-07-05 12:50:00,55.21,55.28,55.15,55.26,112500.0,38.0169,38.0651,37.9756,38.0514,112500.0
2006-07-05 13:00:00,55.26,55.45,55.22,55.39,186000.0,38.0514,38.1822,38.0238,38.1409,186000.0
2006-07-05 13:10:00,55.39,55.75,55.37,55.73,204200.0,38.1409,38.3888,38.1271,38.375,204200.0
2006-07-05 13:20:00,55.73,55.78,55.61,55.61,134600.0,38.375,38.4094,38.2924,38.2924,134600.0
2006-07-05 13:30:00,55.62,55.72,55.61,55.66,124500.0,38.2992,38.3681,38.2924,38.3268,124500.0
2006-07-05 13:40:00,55.67,55.68,55.52,55.56,134800.0,38.3337,38.3406,38.2304,38.2579,134800.0
2006-07-05 13:50:00,55.55,55.56,55.36,55.36,156900.0,38.251,38.2579,38.1202,38.1202,156900.0
2006-07-05 14:00:00,55.35,55.38,55.25,55.26,119200.0,38.1133,38.134,38.0445,38.0514,119200.0
2006-07-05 14:10:00,55.26,55.27,55.01,55.1,102000.0,38.0514,38.0582,37.8792,37.9412,102000.0
2006-07-05 14:20:00,55.04,55.16,55.04,55.1,96100.0,37.8999,37.9825,37.8999,37.9412,96100.0
2006-07-05 14:30:00,55.13,55.44,55.1,55.29,126800.0,37.9618,38.1753,37.9412,38.072,126800.0
2006-07-05 14:40:00,55.28,55.34,55.1,55.1,111100.0,38.0651,38.1064,37.9412,37.9412,111100.0
2006-07-05 14:50:00,55.1,55.16,55.05,55.14,80100.0,37.9412,37.9825,37.9067,37.9687,80100.0
2006-07-05 15:00:00,55.13,55.15,55.0,55.01,113000.0,37.9618,37.9756,37.8723,37.8792,113000.0
2006-07-05 15:10:00,55.01,55.05,54.91,54.97,114700.0,37.8792,37.9067,37.8103,37.8517,114700.0
2006-07-05 15:20:00,54.97,55.01,54.91,54.94,125100.0,37.8517,37.8792,37.8103,37.831,125100.0
2006-07-05 15:30:00,54.94,55.0,54.9,54.92,142600.0,37.831,37.8723,37.8035,37.8172,142600.0
2006-07-05 15:40:00,54.92,55.13,54.86,55.09,209800.0,37.8172,37.9618,37.7759,37.9343,209800.0
2006-07-05 15:50:00,55.08,55.18,55.06,55.1,345000.0,37.9274,37.9963,37.9136,37.9412,345000.0
2006-07-06 09:30:00,55.1,55.3,54.75,54.82,291700.0,37.9412,38.0789,37.7002,37.7484,291700.0
2006-07-06 09:40:00,54.83,54.9,54.5,54.62,248200.0,37.7553,37.8035,37.528,37.6107,248200.0
2006-07-06 09:50:00,54.65,55.18,54.65,55.16,244100.0,37.6313,37.9963,37.6313,37.9825,244100.0
2006-07-06 10:00:00,55.16,55.48,55.04,55.22,232400.0,37.9825,38.2028,37.8999,38.0238,232400.0
2006-07-06 10:10:00,55.23,55.32,55.1,55.19,205200.0,38.0307,38.0927,37.9412,38.0032,205200.0
2006-07-06 10:20:00,55.17,55.3,55.11,55.11,179000.0,37.9894,38.0789,37.9481,37.9481,179000.0
2006-07-06 10:30:00,55.12,55.22,54.86,55.01,276000.0,37.9549,38.0238,37.7759,37.8792,276000.0
2006-07-06 10:40:00,55.06,55.13,54.94,54.96,245200.0,37.9136,37.9618,37.831,37.8448,245200.0
2006-07-06 10:50:00,54.95,55.06,54.88,55.02,165000.0,37.8379,37.9136,37.7897,37.8861,165000.0
2006-07-06 11:00:00,55.02,55.09,54.97,55.03,130000.0,37.8861,37.9343,37.8517,37.893,130000.0
2006-07-06 11:10:00,55.03,55.1,55.0,55.09,124000.0,37.893,37.9412,37.8723,37.9343,124000.0
2006-07-06 11:20:00,55.09,55.29,55.07,55.27,166900.0,37.9343,38.072,37.9205,38.0582,166900.0
2006-07-06 11:30:00,55.27,55.4,55.27,55.31,157700.0,38.0582,38.1478,38.0582,38.0858,157700.0
2006-07-06 11:40:00,55.31,55.35,55.17,55.28,206400.0,38.0858,38.1133,37.9894,38.0651,206400.0
2006-07-06 11:50:00,55.29,55.29,55.1,55.17,90800.0,38.072,38.072,37.9412,37.9894,90800.0
2006-07-06 12:00:00,55.17,55.25,55.16,55.23,91500.0,37.9894,38.0445,37.9825,38.0307,91500.0
2006-07-06 12:10:00,55.23,55.28,55.18,55.21,101700.0,38.0307,38.0651,37.9963,38.0169,101700.0
2006-07-06 12:20:00,55.21,55.25,55.11,55.2,73700.0,38.0169,38.0445,37.9481,38.01,73700.0
2006-07-06 12:30:00,55.2,55.24,55.18,55.2,40500.0,38.01,38.0376,37.9963,38.01,40500.0
2006-07-06 12:40:00,55.19,55.19,54.95,54.97,79700.0,38.0032,38.0032,37.8379,37.8517,79700.0
2006-07-06 12:50:00,54.97,55.24,54.96,55.14,121400.0,37.8517,38.0376,37.8448,37.9687,121400.0
2006-07-06 13:00:00,55.12,55.2,55.09,55.2,83600.0,37.9549,38.01,37.9343,38.01,83600.0
2006-07-06 13:10:00,55.18,55.2,55.12,55.19,74500.0,37.9963,38.01,37.9549,38.0032,74500.0
2006-07-06 13:20:00,55.19,55.27,55.18,55.21,51900.0,38.0032,38.0582,37.9963,38.0169,51900.0
2006-07-06 13:30:00,55.22,55.25,55.18,55.22,75100.0,38.0238,38.0445,37.9963,38.0238,75100.0
2006-07-06 13:40:00,55.23,55.45,55.23,55.36,152700.0,38.0307,38.1822,38.0307,38.1202,152700.0
2006-07-06 13:50:00,55.36,55.41,55.31,55.34,100000.0,38.1202,38.1546,38.0858,38.1064,100000.0
2006-07-06 14:00:00,55.35,55.37,55.2,55.2,108700.0,38.1133,38.1271,38.01,38.01,108700.0
2006-07-06 14:10:00,55.21,55.23,54.96,55.04,112000.0,38.0169,38.0307,37.8448,37.8999,112000.0
2006-07-06 14:20:00,55.04,55.17,54.95,54.98,69500.0,37.8999,37.9894,37.8379,37.8585,69500.0
2006-07-06 14:30:00,54.99,54.99,54.81,54.96,114100.0,37.8654,37.8654,37.7415,37.8448,114100.0
2006-07-06 14:40:00,54.96,54.99,54.83,54.87,84400.0,37.8448,37.8654,37.7553,37.7828,84400.0
2006-07-06 14:50:00,54.89,55.07,54.89,54.97,87000.0,37.7966,37.9205,37.7966,37.8517,87000.0
2006-07-06 15:00:00,54.97,55.02,54.89,54.98,79600.0,37.8517,37.8861,37.7966,37.8585,79600.0
2006-07-06 15:10:00,54.99,55.03,54.9,54.91,78800.0,37.8654,37.893,37.8035,37.8103,78800.0
2006-07-06 15:20:00,54.89,55.05,54.86,55.0,80400.0,37.7966,37.9067,37.7759,37.8723,80400.0
2006-07-06 15:30:00,55.0,55.1,54.93,55.09,109900.0,37.8723,37.9412,37.8241,37.9343,109900.0
2006-07-06 15:40:00,55.08,55.15,54.99,55.0,122400.0,37.9274,37.9756,37.8654,37.8723,122400.0
2006-07-06 15:50:00,55.0,55.08,54.99,55.02,190700.0,37.8723,37.9274,37.8654,37.8861,190700.0
2006-07-07 09:30:00,55.0,55.2,54.77,55.18,305800.0,37.8723,38.01,37.7139,37.9963,305800.0
2006-07-07 09:40:00,55.15,55.18,54.8,54.8,310900.0,37.9756,37.9963,37.7346,37.7346,310900.0
2006-07-07 09:50:00,54.8,54.9,54.65,54.8,223900.0,37.7346,37.8035,37.6313,37.7346,223900.0
2006-07-07 10:00:00,54.8,54.88,54.58,54.88,132400.0,37.7346,37.7897,37.5831,37.7897,132400.0
2006-07-07 10:10:00,54.85,55.16,54.85,55.05,170500.0,37.769,37.9825,37.769,37.9067,170500.0
2006-07-07 10:20:00,55.05,55.18,55.0,55.06,150500.0,37.9067,37.9963,37.8723,37.9136,150500.0
2006-07-07 10:30:00,55.05,55.12,54.93,54.97,242700.0,37.9067,37.9549,37.8241,37.8517,242700.0
2006-07-07 10:40:00,54.97,55.27,54.94,55.2,121100.0,37.8517,38.0582,37.831,38.01,121100.0
2006-07-07 10:50:00,55.19,55.28,55.1,55.15,146000.0,38.0032,38.0651,37.9412,37.9756,146000.0
2006-07-07 11:00:00,55.17,55.28,55.11,55.22,115100.0,37.9894,38.0651,37.9481,38.0238,115100.0
2006-07-07 11:10:00,55.22,55.31,55.19,55.27,130700.0,38.0238,38.0858,38.0032,38.0582,130700.0
2006-07-07 11:20:00,55.27,55.28,55.18,55.25,111400.0,38.0582,38.0651,37.9963,38.0445,111400.0
2006-07-07 11:30:00,55.24,55.35,55.2,55.3,233500.0,38.0376,38.1133,38.01,38.0789,233500.0
2006-07-07 11:40:00,55.28,55.3,55.18,55.21,111400.0,38.0651,38.0789,37.9963,38.0169,111400.0
2006-07-07 11:50:00,55.21,55.32,55.21,55.27,114500.0,38.0169,38.0927,38.0169,38.0582,114500.0
2006-07-07 12:00:00,55.28,55.3,55.2,55.3,141200.0,38.0651,38.0789,38.01,38.0789,141200.0
2006-07-07 12:10:00,55.29,55.3,55.12,55.18,60000.0,38.072,38.0789,37.9549,37.9963,60000.0
2006-07-07 12:20:00,55.17,55.24,55.16,55.23,63100.0,37.9894,38.0376,37.9825,38.0307,63100.0
2006-07-07 12:30:00,55.23,55.27,55.17,55.19,37700.0,38.0307,38.0582,37.9894,38.0032,37700.0
2006-07-07 12:40:00,55.17,55.2,55.14,55.17,39300.0,37.9894,38.01,37.9687,37.9894,39300.0
2006-07-07 12:50:00,55.17,55.2,55.1,55.15,80800.0,37.9894,38.01,37.9412,37.9756,80800.0
2006-07-07 13:00:00,55.15,55.18,55.08,55.1,69700.0,37.9756,37.9963,37.9274,37.9412,69700.0
2006-07-07 13:10:00,55.1,55.11,54.95,54.98,98500.0,37.9412,37.9481,37.8379,37.8585,98500.0
2006-07-07 13:20:00,54.97,55.09,54.97,55.08,79100.0,37.8517,37.9343,37.8517,37.9274,79100.0
2006-07-07 13:30:00,55.08,55.09,54.96,54.97,48700.0,37.9274,37.9343,37.8448,37.8517,48700.0
2006-07-07 13:40:00,54.99,54.99,54.88,54.96,53400.0,37.8654,37.8654,37.7897,37.8448,53400.0
2006-07-07 13:50:00,54.96,54.97,54.83,54.94,45200.0,37.8448,37.8517,37.7553,37.831,45200.0
2006-07-07 14:00:00,54.92,55.0,54.89,54.96,38600.0,37.8172,37.8723,37.7966,37.8448,38600.0
2006-07-07 14:10:00,54.94,54.97,54.91,54.91,38500.0,37.831,37.8517,37.8103,37.8103,38500.0
2006-07-07 14:20:00,54.9,55.0,54.9,54.94,73800.0,37.8035,37.8723,37.8035,37.831,73800.0
2006-07-07 14:30:00,54.94,54.98,54.89,54.9,108000.0,37.831,37.8585,37.7966,37.8035,108000.0
2006-07-07 14:40:00,54.89,54.93,54.83,54.88,122800.0,37.7966,37.8241,37.7553,37.7897,122800.0
2006-07-07 14:50:00,54.88,54.9,54.63,54.66,112300.0,37.7897,37.8035,37.6175,37.6382,112300.0
2006-07-07 15:00:00,54.66,54.72,54.55,54.58,150000.0,37.6382,37.6795,37.5625,37.5831,150000.0
2006-07-07 15:10:00,54.59,54.6,54.45,54.53,167100.0,37.59,37.5969,37.4936,37.5487,167100.0
2006-07-07 15:20:00,54.54,54.56,54.28,54.35,190300.0,37.5556,37.5693,37.3765,37.4247,190300.0
2006-07-07 15:30:00,54.36,54.4,54.31,54.32,108600.0,37.4316,37.4592,37.3972,37.4041,108600.0
2006-07-07 15:40:00,54.32,54.49,54.31,54.41,189700.0,37.4041,37.5211,37.3972,37.4661,189700.0
2006-07-07 15:50:00,54.42,54.53,54.4,54.42,244200.0,37.4729,37.5487,37.4592,37.4729,244200.0
2006-07-10 09:30:00,54.06,54.06,53.7,53.86,266600.0,37.225,37.225,36.9772,37.0873,266600.0
2006-07-10 09:40:00,53.87,53.98,53.7,53.74,177900.0,37.0942,37.17,36.9772,37.0047,177900.0
2006-07-10 09:50:00,53.74,53.96,53.66,53.92,224400.0,37.0047,37.1562,36.9496,37.1286,224400.0
2006-07-10 10:00:00,53.91,54.21,53.88,54.09,255500.0,37.1218,37.3283,37.1011,37.2457,255500.0
2006-07-10 10:10:00,54.07,54.09,53.81,53.84,134000.0,37.2319,37.2457,37.0529,37.0736,134000.0
2006-07-10 10:20:00,53.85,54.2,53.84,54.12,89500.0,37.0804,37.3214,37.0736,37.2664,89500.0
2006-07-10 10:30:00,54.14,54.29,54.09,54.22,136700.0,37.2801,37.3834,37.2457,37.3352,136700.0
2006-07-10 10:40:00,54.23,54.43,54.23,54.43,110200.0,37.3421,37.4798,37.3421,37.4798,110200.0
2006-07-10 10:50:00,54.44,54.7,54.4,54.6,126500.0,37.4867,37.6657,37.4592,37.5969,126500.0
2006-07-10 11:00:00,54.61,54.75,54.54,54.72,99200.0,37.6038,37.7002,37.5556,37.6795,99200.0
2006-07-10 11:10:00,54.73,54.84,54.66,54.67,116400.0,37.6864,37.7621,37.6382,37.6451,116400.0
2006-07-10 11:20:00,54.69,54.7,54.52,54.65,112700.0,37.6589,37.6657,37.5418,37.6313,112700.0
2006-07-10 11:30:00,54.62,54.62,54.29,54.3,68900.0,37.6107,37.6107,37.3834,37.3903,68900.0
2006-07-10 11:40:00,54.3,54.34,54.16,54.31,76200.0,37.3903,37.4179,37.2939,37.3972,76200.0
2006-07-10 11:50:00,54.32,54.6,54.32,54.57,66500.0,37.4041,37.5969,37.4041,37.5762,66500.0
2006-07-10 12:00:00,54.57,54.58,54.45,54.51,82500.0,37.5762,37.5831,37.4936,37.5349,82500.0
2006-07-10 12:10:00,54.52,54.74,54.51,54.71,124400.0,37.5418,37.6933,37.5349,37.6726,124400.0
2006-07-10 12:20:00,54.71,54.72,54.65,54.69,63000.0,37.6726,37.6795,37.6313,37.6589,63000.0
2006-07-10 12:30:00,54.68,54.76,54.62,54.73,67900.0,37.652,37.7071,37.6107,37.6864,67900.0
2006-07-10 12:40:00,54.75,54.78,54.67,54.71,56100.0,37.7002,37.7208,37.6451,37.6726,56100.0
2006-07-10 12:50:00,54.72,54.75,54.69,54.74,78500.0,37.6795,37.7002,37.6589,37.6933,78500.0
2006-07-10 13:00:00,54.74,54.75,54.55,54.59,96200.0,37.6933,37.7002,37.5625,37.59,96200.0
2006-07-10 13:10:00,54.58,54.67,54.56,54.56,83000.0,37.5831,37.6451,37.5693,37.5693,83000.0
2006-07-10 13:20:00,54.56,54.68,54.56,54.67,58900.0,37.5693,37.652,37.5693,37.6451,58900.0
2006-07-10 13:30:00,54.62,54.65,54.5,54.51,77000.0,37.6107,37.6313,37.528,37.5349,77000.0
2006-07-10 13:40:00,54.51,54.65,54.49,54.63,63200.0,37.5349,37.6313,37.5211,37.6175,63200.0
2006-07-10 13:50:00,54.65,54.65,54.54,54.54,66300.0,37.6313,37.6313,37.5556,37.5556,66300.0
2006-07-10 14:00:00,54.55,54.6,54.44,54.46,37600.0,37.5625,37.5969,37.4867,37.5005,37600.0
2006-07-10 14:10:00,54.47,54.51,54.44,54.51,32100.0,37.5074,37.5349,37.4867,37.5349,32100.0
2006-07-10 14:20:00,54.51,54.58,54.44,54.53,73700.0,37.5349,37.5831,37.4867,37.5487,73700.0
2006-07-10 14:30:00,54.54,54.54,54.38,54.4,56800.0,37.5556,37.5556,37.4454,37.4592,56800.0
2006-07-10 14:40:00,54.4,54.41,54.22,54.27,70800.0,37.4592,37.4661,37.3352,37.3697,70800.0
2006-07-10 14:50:00,54.28,54.32,54.16,54.2,66800.0,37.3765,37.4041,37.2939,37.3214,66800.0
2006-07-10 15:00:00,54.19,54.25,54.12,54.17,55200.0,37.3146,37.3559,37.2664,37.3008,55200.0
2006-07-10 15:10:00,54.17,54.29,54.16,54.28,73000.0,37.3008,37.3834,37.2939,37.3765,73000.0
2006-07-10 15:20:00,54.28,54.46,54.25,54.4,70900.0,37.3765,37.5005,37.3559,37.4592,70900.0
2006-07-10 15:30:00,54.41,54.5,54.39,54.41,39600.0,37.4661,37.528,37.4523,37.4661,39600.0
2006-07-10 15:40:00,54.41,54.42,54.35,54.37,64100.0,37.4661,37.4729,37.4247,37.4385,64100.0
2006-07-10 15:50:00,54.37,54.44,54.36,54.39,121300.0,37.4385,37.4867,37.4316,37.4523,121300.0
2006-07-11 09:30:00,54.71,54.99,54.6,54.98,383400.0,37.6726,37.8654,37.5969,37.8585,383400.0
2006-07-11 09:40:00,54.99,54.99,54.7,54.95,255600.0,37.8654,37.8654,37.6657,37.8379,255600.0
2006-07-11 09:50:00,54.94,54.98,54.72,54.74,111400.0,37.831,37.8585,37.6795,37.6933,111400.0
2006-07-11 10:00:00,54.74,54.85,54.6,54.61,146000.0,37.6933,37.769,37.5969,37.6038,146000.0
2006-07-11 10:10:00,54.64,54.94,54.58,54.83,165900.0,37.6244,37.831,37.5831,37.7553,165900.0
2006-07-11 10:20:00,54.82,54.91,54.81,54.86,56800.0,37.7484,37.8103,37.7415,37.7759,56800.0
2006-07-11 10:30:00,54.84,54.88,54.72,54.88,121700.0,37.7621,37.7897,37.6795,37.7897,121700.0
2006-07-11 10:40:00,54.88,55.0,54.77,55.0,132400.0,37.7897,37.8723,37.7139,37.8723,132400.0
2006-07-11 10:50:00,55.0,55.05,54.74,54.76,124100.0,37.8723,37.9067,37.6933,37.7071,124100.0
2006-07-11 11:00:00,54.76,54.82,54.65,54.77,115100.0,37.7071,37.7484,37.6313,37.7139,115100.0
2006-07-11 11:10:00,54.84,54.96,54.79,54.96,51400.0,37.7621,37.8448,37.7277,37.8448,51400.0
2006-07-11 11:20:00,54.96,55.13,54.92,55.1,141300.0,37.8448,37.9618,37.8172,37.9412,141300.0
2006-07-11 11:30:00,55.1,55.21,55.07,55.13,216800.0,37.9412,38.0169,37.9205,37.9618,216800.0
2006-07-11 11:40:00,55.13,55.28,55.08,55.25,127400.0,37.9618,38.0651,37.9274,38.0445,127400.0
2006-07-11 11:50:00,55.25,55.35,55.18,55.32,223300.0,38.0445,38.1133,37.9963,38.0927,223300.0
2006-07-11 12:00:00,55.32,55.65,55.28,55.63,288900.0,38.0927,38.3199,38.0651,38.3061,288900.0
2006-07-11 12:10:00,55.62,55.76,55.58,55.75,142100.0,38.2992,38.3956,38.2717,38.3888,142100.0
2006-07-11 12:20:00,55.75,55.89,55.75,55.84,141100.0,38.3888,38.4852,38.3888,38.4507,141100.0
2006-07-11 12:30:00,55.84,55.93,55.75,55.92,167800.0,38.4507,38.5127,38.3888,38.5058,167800.0
2006-07-11 12:40:00,55.93,55.94,55.71,55.74,96700.0,38.5127,38.5196,38.3612,38.3819,96700.0
2006-07-11 12:50:00,55.75,55.76,55.65,55.65,81000.0,38.3888,38.3956,38.3199,38.3199,81000.0
2006-07-11 13:00:00,55.65,55.88,55.65,55.87,341800.0,38.3199,38.4783,38.3199,38.4714,341800.0
2006-07-11 13:10:00,55.85,55.85,55.75,55.8,126100.0,38.4576,38.4576,38.3888,38.4232,126100.0
2006-07-11 13:20:00,55.8,55.82,55.77,55.81,126500.0,38.4232,38.437,38.4025,38.4301,126500.0
2006-07-11 13:30:00,55.8,55.81,55.69,55.7,65300.0,38.4232,38.4301,38.3474,38.3543,65300.0
2006-07-11 13:40:00,55.7,55.8,55.68,55.77,54100.0,38.3543,38.4232,38.3406,38.4025,54100.0
2006-07-11 13:50:00,55.78,55.82,55.74,55.82,121400.0,38.4094,38.437,38.3819,38.437,121400.0
2006-07-11 14:00:00,55.82,55.88,55.8,55.87,129900.0,38.437,38.4783,38.4232,38.4714,129900.0
2006-07-11 14:10:00,55.88,55.94,55.8,55.8,164700.0,38.4783,38.5196,38.4232,38.4232,164700.0
2006-07-11 14:20:00,55.8,55.85,55.72,55.72,147500.0,38.4232,38.4576,38.3681,38.3681,147500.0
2006-07-11 14:30:00,55.73,55.84,55.72,55.8,94100.0,38.375,38.4507,38.3681,38.4232,94100.0
2006-07-11 14:40:00,55.8,55.89,55.73,55.88,71700.0,38.4232,38.4852,38.375,38.4783,71700.0
2006-07-11 14:50:00,55.89,55.93,55.82,55.9,91400.0,38.4852,38.5127,38.437,38.492,91400.0
2006-07-11 15:00:00,55.9,55.98,55.81,55.98,139400.0,38.492,38.5471,38.4301,38.5471,139400.0
2006-07-11 15:10:00,55.98,56.13,55.9,55.95,209100.0,38.5471,38.6504,38.492,38.5265,209100.0
2006-07-11 15:20:00,55.95,55.95,55.77,55.78,175000.0,38.5265,38.5265,38.4025,38.4094,175000.0
2006-07-11 15:30:00,55.78,55.8,55.72,55.74,182800.0,38.4094,38.4232,38.3681,38.3819,182800.0
2006-07-11 15:40:00,55.74,55.74,55.52,55.59,312500.0,38.3819,38.3819,38.2304,38.2786,312500.0
2006-07-11 15:50:00,55.6,55.83,55.55,55.55,466100.0,38.2855,38.4438,38.251,38.251,466100.0
2006-07-12 09:30:00,56.0,56.01,55.23,55.3,443400.0,38.5609,38.5678,38.0307,38.0789,443400.0
2006-07-12 09:40:00,55.25,56.03,55.16,56.0,447300.0,38.0445,38.5816,37.9825,38.5609,447300.0
2006-07-12 09:50:00,56.0,56.32,55.85,56.15,442000.0,38.5609,38.7813,38.4576,38.6642,442000.0
2006-07-12 10:00:00,56.15,56.25,55.99,56.02,172700.0,38.6642,38.7331,38.554,38.5747,172700.0
2006-07-12 10:10:00,56.02,56.06,55.86,55.98,142700.0,38.5747,38.6022,38.4645,38.5471,142700.0
2006-07-12 10:20:00,55.98,55.98,55.72,55.97,214600.0,38.5471,38.5471,38.3681,38.5402,214600.0
2006-07-12 10:30:00,55.96,56.33,55.96,56.22,236000.0,38.5334,38.7881,38.5334,38.7124,236000.0
2006-07-12 10:40:00,56.21,56.5,56.21,56.36,248000.0,38.7055,38.9052,38.7055,38.8088,248000.0
2006-07-12 10:50:00,56.36,56.46,56.28,56.35,197000.0,38.8088,38.8777,38.7537,38.8019,197000.0
2006-07-12 11:00:00,56.36,56.42,56.19,56.33,210800.0,38.8088,38.8501,38.6917,38.7881,210800.0
2006-07-12 11:10:00,56.33,56.34,56.15,56.2,153100.0,38.7881,38.795,38.6642,38.6986,153100.0
2006-07-12 11:20:00,56.2,56.27,56.15,56.18,101500.0,38.6986,38.7468,38.6642,38.6849,101500.0
2006-07-12 11:30:00,56.18,56.34,56.16,56.31,94300.0,38.6849,38.795,38.6711,38.7744,94300.0
2006-07-12 11:40:00,56.28,56.4,56.25,56.25,106900.0,38.7537,38.8363,38.7331,38.7331,106900.0
2006-07-12 11:50:00,56.28,56.37,56.19,56.2,106700.0,38.7537,38.8157,38.6917,38.6986,106700.0
2006-07-12 12:00:00,56.22,56.22,55.94,55.95,220800.0,38.7124,38.7124,38.5196,38.5265,220800.0
2006-07-12 12:10:00,55.95,55.98,55.48,55.6,271000.0,38.5265,38.5471,38.2028,38.2855,271000.0
2006-07-12 12:20:00,55.61,55.72,55.42,55.48,274400.0,38.2924,38.3681,38.1615,38.2028,274400.0
2006-07-12 12:30:00,55.4,55.5,55.14,55.27,255000.0,38.1478,38.2166,37.9687,38.0582,255000.0
2006-07-12 12:40:00,55.26,55.37,55.14,55.35,156700.0,38.0514,38.1271,37.9687,38.1133,156700.0
2006-07-12 12:50:00,55.35,55.61,55.34,55.61,148200.0,38.1133,38.2924,38.1064,38.2924,148200.0
2006-07-12 13:00:00,55.63,55.63,55.35,55.44,115000.0,38.3061,38.3061,38.1133,38.1753,115000.0
2006-07-12 13:10:00,55.43,55.56,55.36,55.49,93500.0,38.1684,38.2579,38.1202,38.2097,93500.0
2006-07-12 13:20:00,55.5,55.52,55.45,55.52,110600.0,38.2166,38.2304,38.1822,38.2304,110600.0
2006-07-12 13:30:00,55.51,55.62,55.48,55.52,117800.0,38.2235,38.2992,38.2028,38.2304,117800.0
2006-07-12 13:40:00,55.52,55.53,55.29,55.33,110800.0,38.2304,38.2373,38.072,38.0996,110800.0
2006-07-12 13:50:00,55.33,55.35,55.22,55.3,120500.0,38.0996,38.1133,38.0238,38.0789,120500.0
2006-07-12 14:00:00,55.3,55.41,55.3,55.34,53200.0,38.0789,38.1546,38.0789,38.1064,53200.0
2006-07-12 14:10:00,55.34,55.37,55.21,55.36,75000.0,38.1064,38.1271,38.0169,38.1202,75000.0
2006-07-12 14:20:00,55.36,55.49,55.35,55.46,66600.0,38.1202,38.2097,38.1133,38.1891,66600.0
2006-07-12 14:30:00,55.45,55.5,55.34,55.4,49500.0,38.1822,38.2166,38.1064,38.1478,49500.0
2006-07-12 14:40:00,55.4,55.43,55.2,55.24,55800.0,38.1478,38.1684,38.01,38.0376,55800.0
2006-07-12 14:50:00,55.24,55.24,55.09,55.12,144100.0,38.0376,38.0376,37.9343,37.9549,144100.0
2006-07-12 15:00:00,55.12,55.13,55.02,55.07,220900.0,37.9549,37.9618,37.8861,37.9205,220900.0
2006-07-12 15:10:00,55.07,55.2,55.07,55.2,160600.0,37.9205,38.01,37.9205,38.01,160600.0
2006-07-12 15:20:00,55.19,55.32,55.16,55.21,69900.0,38.0032,38.0927,37.9825,38.0169,69900.0
2006-07-12 15:30:00,55.21,55.3,55.18,55.2,103100.0,38.0169,38.0789,37.9963,38.01,103100.0
2006-07-12 15:40:00,55.2,55.31,55.15,55.24,152500.0,38.01,38.0858,37.9756,38.0376,152500.0
2006-07-12 15:50:00,55.24,55.28,55.17,55.26,246300.0,38.0376,38.0651,37.9894,38.0514,246300.0
2006-07-13 09:30:00,55.29,55.63,55.2,55.6,285900.0,38.072,38.3061,38.01,38.2855,285900.0
2006-07-13 09:40:00,55.62,55.66,55.05,55.06,231800.0,38.2992,38.3268,37.9067,37.9136,231800.0
2006-07-13 09:50:00,55.05,55.07,54.75,54.78,328500.0,37.9067,37.9205,37.7002,37.7208,328500.0
2006-07-13 10:00:00,54.79,54.82,54.54,54.58,231900.0,37.7277,37.7484,37.5556,37.5831,231900.0
2006-07-13 10:10:00,54.56,54.87,54.55,54.65,280200.0,37.5693,37.7828,37.5625,37.6313,280200.0
2006-07-13 10:20:00,54.65,54.75,54.49,54.75,295800.0,37.6313,37.7002,37.5211,37.7002,295800.0
2006-07-13 10:30:00,54.74,54.76,54.3,54.39,314500.0,37.6933,37.7071,37.3903,37.4523,314500.0
2006-07-13 10:40:00,54.41,54.55,54.31,54.33,172900.0,37.4661,37.5625,37.3972,37.411,172900.0
2006-07-13 10:50:00,54.32,54.44,54.05,54.09,163200.0,37.4041,37.4867,37.2182,37.2457,163200.0
2006-07-13 11:00:00,54.09,54.19,54.0,54.05,182500.0,37.2457,37.3146,37.1837,37.2182,182500.0
2006-07-13 11:10:00,54.05,54.09,53.89,53.92,211400.0,37.2182,37.2457,37.108,37.1286,211400.0
2006-07-13 11:20:00,53.9,54.37,53.89,54.33,158600.0,37.1149,37.4385,37.108,37.411,158600.0
2006-07-13 11:30:00,54.33,54.37,54.08,54.31,164500.0,37.411,37.4385,37.2388,37.3972,164500.0
2006-07-13 11:40:00,54.28,54.32,54.22,54.3,131100.0,37.3765,37.4041,37.3352,37.3903,131100.0
2006-07-13 11:50:00,54.3,54.5,54.27,54.5,170000.0,37.3903,37.528,37.3697,37.528,170000.0
2006-07-13 12:00:00,54.49,54.6,54.43,54.48,189200.0,37.5211,37.5969,37.4798,37.5143,189200.0
2006-07-13 12:10:00,54.47,54.59,54.43,54.5,182800.0,37.5074,37.59,37.4798,37.528,182800.0
2006-07-13 12:20:00,54.51,54.51,54.15,54.17,184700.0,37.5349,37.5349,37.287,37.3008,184700.0
2006-07-13 12:30:00,54.15,54.19,53.97,54.16,94700.0,37.287,37.3146,37.1631,37.2939,94700.0
2006-07-13 12:40:00,54.15,54.38,54.12,54.32,84400.0,37.287,37.4454,37.2664,37.4041,84400.0
2006-07-13 12:50:00,54.3,54.32,54.25,54.28,80400.0,37.3903,37.4041,37.3559,37.3765,80400.0
2006-07-13 13:00:00,54.26,54.32,54.17,54.24,75800.0,37.3628,37.4041,37.3008,37.349,75800.0
2006-07-13 13:10:00,54.21,54.25,54.13,54.22,46500.0,37.3283,37.3559,37.2732,37.3352,46500.0
2006-07-13 13:20:00,54.2,54.33,54.15,54.23,94000.0,37.3214,37.411,37.287,37.3421,94000.0
2006-07-13 13:30:00,54.24,54.33,54.16,54.23,119800.0,37.349,37.411,37.2939,37.3421,119800.0
2006-07-13 13:40:00,54.23,54.31,54.18,54.2,94800.0,37.3421,37.3972,37.3077,37.3214,94800.0
2006-07-13 13:50:00,54.2,54.25,54.05,54.07,83400.0,37.3214,37.3559,37.2182,37.2319,83400.0
2006-07-13 14:00:00,54.08,54.14,53.98,54.06,119000.0,37.2388,37.2801,37.17,37.225,119000.0
2006-07-13 14:10:00,54.06,54.25,54.04,54.19,105400.0,37.225,37.3559,37.2113,37.3146,105400.0
2006-07-13 14:20:00,54.19,54.25,54.14,54.19,64800.0,37.3146,37.3559,37.2801,37.3146,64800.0
2006-07-13 14:30:00,54.18,54.25,54.17,54.22,99900.0,37.3077,37.3559,37.3008,37.3352,99900.0
2006-07-13 14:40:00,54.2,54.21,54.1,54.13,112900.0,37.3214,37.3283,37.2526,37.2732,112900.0
2006-07-13 14:50:00,54.13,54.27,54.12,54.25,96100.0,37.2732,37.3697,37.2664,37.3559,96100.0
2006-07-13 15:00:00,54.24,54.25,54.1,54.17,134500.0,37.349,37.3559,37.2526,37.3008,134500.0
2006-07-13 15:10:00,54.18,54.24,54.14,54.17,105300.0,37.3077,37.349,37.2801,37.3008,105300.0
2006-07-13 15:20:00,54.17,54.25,54.16,54.25,115100.0,37.3008,37.3559,37.2939,37.3559,115100.0
2006-07-13 15:30:00,54.24,54.35,54.14,54.16,129200.0,37.349,37.4247,37.2801,37.2939,129200.0
2006-07-13 15:40:00,54.14,54.34,54.14,54.33,215000.0,37.2801,37.4179,37.2801,37.411,215000.0
2006-07-13 15:50:00,54.33,54.35,54.04,54.11,327400.0,37.411,37.4247,37.2113,37.2595,327400.0
2006-07-14 09:30:00,54.7,55.16,54.56,55.16,258400.0,37.6657,37.9825,37.5693,37.9825,258400.0
2006-07-14 09:40:00,55.17,55.3,55.0,55.04,259700.0,37.9894,38.0789,37.8723,37.8999,259700.0
2006-07-14 09:50:00,55.04,55.11,54.52,54.52,286900.0,37.8999,37.9481,37.5418,37.5418,286900.0
2006-07-14 10:00:00,54.55,54.72,54.44,54.45,197900.0,37.5625,37.6795,37.4867,37.4936,197900.0
2006-07-14 10:10:00,54.47,54.96,54.47,54.88,188500.0,37.5074,37.8448,37.5074,37.7897,188500.0
2006-07-14 10:20:00,54.79,54.91,54.7,54.91,80800.0,37.7277,37.8103,37.6657,37.8103,80800.0
2006-07-14 10:30:00,54.85,54.94,54.7,54.91,96100.0,37.769,37.831,37.6657,37.8103,96100.0
2006-07-14 10:40:00,54.91,55.05,54.83,54.85,105200.0,37.8103,37.9067,37.7553,37.769,105200.0
2006-07-14 10:50:00,54.85,54.86,54.5,54.71,131300.0,37.769,37.7759,37.528,37.6726,131300.0
2006-07-14 11:00:00,54.69,54.82,54.61,54.79,202700.0,37.6589,37.7484,37.6038,37.7277,202700.0
2006-07-14 11:10:00,54.79,54.85,54.7,54.79,98700.0,37.7277,37.769,37.6657,37.7277,98700.0
2006-07-14 11:20:00,54.83,54.83,54.74,54.78,98800.0,37.7553,37.7553,37.6933,37.7208,98800.0
2006-07-14 11:30:00,54.77,54.78,54.44,54.63,236300.0,37.7139,37.7208,37.4867,37.6175,236300.0
2006-07-14 11:40:00,54.63,54.79,54.63,54.68,166700.0,37.6175,37.7277,37.6175,37.652,166700.0
2006-07-14 11:50:00,54.68,54.81,54.63,54.81,166900.0,37.652,37.7415,37.6175,37.7415,166900.0
2006-07-14 12:00:00,54.79,54.79,54.6,54.69,81500.0,37.7277,37.7277,37.5969,37.6589,81500.0
2006-07-14 12:10:00,54.69,54.71,54.6,54.7,103100.0,37.6589,37.6726,37.5969,37.6657,103100.0
2006-07-14 12:20:00,54.7,54.71,54.45,54.45,82000.0,37.6657,37.6726,37.4936,37.4936,82000.0
2006-07-14 12:30:00,54.46,54.47,54.39,54.43,68400.0,37.5005,37.5074,37.4523,37.4798,68400.0
2006-07-14 12:40:00,54.43,54.71,54.42,54.63,80800.0,37.4798,37.6726,37.4729,37.6175,80800.0
2006-07-14 12:50:00,54.62,54.67,54.51,54.54,51900.0,37.6107,37.6451,37.5349,37.5556,51900.0
2006-07-14 13:00:00,54.52,54.52,54.31,54.35,65600.0,37.5418,37.5418,37.3972,37.4247,65600.0
2006-07-14 13:10:00,54.33,54.49,54.32,54.44,71100.0,37.411,37.5211,37.4041,37.4867,71100.0
2006-07-14 13:20:00,54.46,54.58,54.33,54.52,66400.0,37.5005,37.5831,37.411,37.5418,66400.0
2006-07-14 13:30:00,54.53,54.79,54.51,54.72,60900.0,37.5487,37.7277,37.5349,37.6795,60900.0
2006-07-14 13:40:00,54.72,54.73,54.59,54.61,66300.0,37.6795,37.6864,37.59,37.6038,66300.0
2006-07-14 13:50:00,54.6,54.75,54.55,54.57,78800.0,37.5969,37.7002,37.5625,37.5762,78800.0
2006-07-14 14:00:00,54.57,54.6,54.41,54.46,102800.0,37.5762,37.5969,37.4661,37.5005,102800.0
2006-07-14 14:10:00,54.46,54.6,54.39,54.57,66200.0,37.5005,37.5969,37.4523,37.5762,66200.0
2006-07-14 14:20:00,54.57,54.57,54.33,54.34,49600.0,37.5762,37.5762,37.411,37.4179,49600.0
2006-07-14 14:30:00,54.36,54.46,54.35,54.38,53900.0,37.4316,37.5005,37.4247,37.4454,53900.0
2006-07-14 14:40:00,54.38,54.44,54.31,54.43,62800.0,37.4454,37.4867,37.3972,37.4798,62800.0
2006-07-14 14:50:00,54.44,54.47,54.31,54.47,47100.0,37.4867,37.5074,37.3972,37.5074,47100.0
2006-07-14 15:00:00,54.49,54.64,54.49,54.63,79600.0,37.5211,37.6244,37.5211,37.6175,79600.0
2006-07-14 15:10:00,54.62,54.7,54.56,54.63,98600.0,37.6107,37.6657,37.5693,37.6175,98600.0
2006-07-14 15:20:00,54.63,54.73,54.56,54.73,96300.0,37.6175,37.6864,37.5693,37.6864,96300.0
2006-07-14 15:30:00,54.71,54.88,54.66,54.88,114900.0,37.6726,37.7897,37.6382,37.7897,114900.0
2006-07-14 15:40:00,54.9,55.02,54.87,55.0,276900.0,37.8035,37.8861,37.7828,37.8723,276900.0
2006-07-14 15:50:00,55.01,55.02,54.82,54.84,234200.0,37.8792,37.8861,37.7484,37.7621,234200.0
2006-07-17 09:30:00,53.69,54.4,53.46,54.18,311800.0,36.9703,37.4592,36.8119,37.3077,311800.0
2006-07-17 09:40:00,54.17,54.17,53.93,54.13,404600.0,37.3008,37.3008,37.1355,37.2732,404600.0
2006-07-17 09:50:00,54.03,54.35,54.03,54.12,302700.0,37.2044,37.4247,37.2044,37.2664,302700.0
2006-07-17 10:00:00,54.14,54.22,54.07,54.22,245500.0,37.2801,37.3352,37.2319,37.3352,245500.0
2006-07-17 10:10:00,54.2,54.21,53.9,53.93,252200.0,37.3214,37.3283,37.1149,37.1355,252200.0
2006-07-17 10:20:00,53.92,54.06,53.83,53.87,185900.0,37.1286,37.225,37.0667,37.0942,185900.0
2006-07-17 10:30:00,53.88,53.93,53.62,53.62,222400.0,37.1011,37.1355,36.9221,36.9221,222400.0
2006-07-17 10:40:00,53.62,53.74,53.54,53.61,267200.0,36.9221,37.0047,36.867,36.9152,267200.0
2006-07-17 10:50:00,53.62,53.82,53.6,53.8,127100.0,36.9221,37.0598,36.9083,37.046,127100.0
2006-07-17 11:00:00,53.81,53.92,53.64,53.72,146400.0,37.0529,37.1286,36.9358,36.9909,146400.0
2006-07-17 11:10:00,53.72,53.78,53.65,53.74,143500.0,36.9909,37.0322,36.9427,37.0047,143500.0
2006-07-17 11:20:00,53.74,53.75,53.52,53.62,99600.0,37.0047,37.0116,36.8532,36.9221,99600.0
2006-07-17 11:30:00,53.63,53.71,53.55,53.71,131000.0,36.929,36.984,36.8739,36.984,131000.0
2006-07-17 11:40:00,53.68,53.79,53.68,53.77,81400.0,36.9634,37.0391,36.9634,37.0254,81400.0
2006-07-17 11:50:00,53.77,53.83,53.58,53.62,79700.0,37.0254,37.0667,36.8945,36.9221,79700.0
2006-07-17 12:00:00,53.6,53.67,53.55,53.57,87700.0,36.9083,36.9565,36.8739,36.8876,87700.0
2006-07-17 12:10:00,53.56,53.6,53.52,53.56,87400.0,36.8808,36.9083,36.8532,36.8808,87400.0
2006-07-17 12:20:00,53.58,53.66,53.5,53.5,65700.0,36.8945,36.9496,36.8394,36.8394,65700.0
2006-07-17 12:30:00,53.5,53.57,53.39,53.45,87300.0,36.8394,36.8876,36.7637,36.805,87300.0
2006-07-17 12:40:00,53.43,53.51,53.43,53.43,82600.0,36.7912,36.8463,36.7912,36.7912,82600.0
2006-07-17 12:50:00,53.43,53.54,53.42,53.45,49300.0,36.7912,36.867,36.7844,36.805,49300.0
2006-07-17 13:00:00,53.45,53.57,53.38,53.56,80600.0,36.805,36.8876,36.7568,36.8808,80600.0
2006-07-17 13:10:00,53.57,53.64,53.47,53.55,71900.0,36.8876,36.9358,36.8188,36.8739,71900.0
2006-07-17 13:20:00,53.54,53.57,53.48,53.5,63100.0,36.867,36.8876,36.8257,36.8394,63100.0
2006-07-17 13:30:00,53.48,53.5,53.26,53.27,65700.0,36.8257,36.8394,36.6742,36.6811,65700.0
2006-07-17 13:40:00,53.27,53.3,53.18,53.21,123400.0,36.6811,36.7017,36.6191,36.6397,123400.0
2006-07-17 13:50:00,53.21,53.29,53.2,53.29,58200.0,36.6397,36.6948,36.6329,36.6948,58200.0
2006-07-17 14:00:00,53.29,53.34,53.2,53.23,102800.0,36.6948,36.7293,36.6329,36.6535,102800.0
2006-07-17 14:10:00,53.23,53.23,53.11,53.21,117900.0,36.6535,36.6535,36.5709,36.6397,117900.0
2006-07-17 14:20:00,53.21,53.22,53.01,53.01,117700.0,36.6397,36.6466,36.502,36.502,117700.0
2006-07-17 14:30:00,53.01,53.04,52.97,52.98,138700.0,36.502,36.5227,36.4745,36.4814,138700.0
2006-07-17 14:40:00,52.98,52.98,52.81,52.81,76100.0,36.4814,36.4814,36.3643,36.3643,76100.0
2006-07-17 14:50:00,52.8,52.81,52.67,52.7,132400.0,36.3574,36.3643,36.2679,36.2886,132400.0
2006-07-17 15:00:00,52.7,52.7,52.52,52.54,194100.0,36.2886,36.2886,36.1646,36.1784,194100.0
2006-07-17 15:10:00,52.53,52.66,52.53,52.65,134500.0,36.1715,36.261,36.1715,36.2541,134500.0
2006-07-17 15:20:00,52.65,52.72,52.59,52.65,123800.0,36.2541,36.3023,36.2128,36.2541,123800.0
2006-07-17 15:30:00,52.65,52.67,52.55,52.67,186100.0,36.2541,36.2679,36.1853,36.2679,186100.0
2006-07-17 15:40:00,52.66,52.79,52.65,52.78,214800.0,36.261,36.3505,36.2541,36.3437,214800.0
2006-07-17 15:50:00,52.78,53.0,52.77,52.82,410100.0,36.3437,36.4951,36.3368,36.3712,410100.0
2006-07-18 09:30:00,53.03,53.72,53.02,53.51,349900.0,36.5158,36.9909,36.5089,36.8463,349900.0
2006-07-18 09:40:00,53.52,53.58,53.09,53.12,237900.0,36.8532,36.8945,36.5571,36.5778,237900.0
2006-07-18 09:50:00,53.12,53.28,53.09,53.12,227200.0,36.5778,36.6879,36.5571,36.5778,227200.0
2006-07-18 10:00:00,53.13,53.17,52.89,52.99,192100.0,36.5847,36.6122,36.4194,36.4883,192100.0
2006-07-18 10:10:00,53.0,53.27,52.97,53.08,141300.0,36.4951,36.6811,36.4745,36.5502,141300.0
2006-07-18 10:20:00,53.07,53.11,52.76,52.76,304700.0,36.5433,36.5709,36.3299,36.3299,304700.0
2006-07-18 10:30:00,52.76,52.78,52.0,52.51,277700.0,36.3299,36.3437,35.8066,36.1577,277700.0
2006-07-18 10:40:00,52.55,52.93,52.52,52.87,225600.0,36.1853,36.4469,36.1646,36.4056,225600.0
2006-07-18 10:50:00,52.86,53.1,52.83,52.98,135700.0,36.3987,36.564,36.3781,36.4814,135700.0
2006-07-18 11:00:00,52.97,53.15,52.91,52.98,158900.0,36.4745,36.5984,36.4332,36.4814,158900.0
2006-07-18 11:10:00,52.98,52.99,52.65,52.69,122100.0,36.4814,36.4883,36.2541,36.2817,122100.0
2006-07-18 11:20:00,52.7,52.81,52.65,52.79,97300.0,36.2886,36.3643,36.2541,36.3505,97300.0
2006-07-18 11:30:00,52.81,53.4,52.81,53.39,142500.0,36.3643,36.7706,36.3643,36.7637,142500.0
2006-07-18 11:40:00,53.39,53.42,53.29,53.29,74700.0,36.7637,36.7844,36.6948,36.6948,74700.0
2006-07-18 11:50:00,53.29,53.33,53.06,53.06,68200.0,36.6948,36.7224,36.5365,36.5365,68200.0
2006-07-18 12:00:00,53.02,53.04,52.65,52.66,97300.0,36.5089,36.5227,36.2541,36.261,97300.0
2006-07-18 12:10:00,52.66,52.74,52.47,52.52,136700.0,36.261,36.3161,36.1302,36.1646,136700.0
2006-07-18 12:20:00,52.5,52.84,52.42,52.75,163800.0,36.1509,36.385,36.0958,36.323,163800.0
2006-07-18 12:30:00,52.76,52.82,52.64,52.76,131300.0,36.3299,36.3712,36.2473,36.3299,131300.0
2006-07-18 12:40:00,52.76,52.97,52.74,52.78,102900.0,36.3299,36.4745,36.3161,36.3437,102900.0
2006-07-18 12:50:00,52.79,52.79,52.48,52.67,120300.0,36.3505,36.3505,36.1371,36.2679,120300.0
2006-07-18 13:00:00,52.66,52.66,52.46,52.47,111800.0,36.261,36.261,36.1233,36.1302,111800.0
2006-07-18 13:10:00,52.49,52.55,52.15,52.16,217800.0,36.144,36.1853,35.9098,35.9167,217800.0
2006-07-18 13:20:00,52.16,52.24,52.02,52.17,170800.0,35.9167,35.9718,35.8203,35.9236,170800.0
2006-07-18 13:30:00,52.17,52.38,52.16,52.25,118800.0,35.9236,36.0682,35.9167,35.9787,118800.0
2006-07-18 13:40:00,52.26,52.26,51.93,52.01,141600.0,35.9856,35.9856,35.7584,35.8134,141600.0
2006-07-18 13:50:00,52.01,52.03,51.7,51.76,218000.0,35.8134,35.8272,35.6,35.6413,218000.0
2006-07-18 14:00:00,51.78,51.97,51.75,51.92,109400.0,35.6551,35.7859,35.6344,35.7515,109400.0
2006-07-18 14:10:00,51.94,52.09,51.9,52.09,135500.0,35.7652,35.8685,35.7377,35.8685,135500.0
2006-07-18 14:20:00,52.08,52.37,52.07,52.33,105900.0,35.8616,36.0613,35.8548,36.0338,105900.0
2006-07-18 14:30:00,52.32,52.5,52.24,52.46,181500.0,36.0269,36.1509,35.9718,36.1233,181500.0
2006-07-18 14:40:00,52.46,52.53,52.19,52.24,148500.0,36.1233,36.1715,35.9374,35.9718,148500.0
2006-07-18 14:50:00,52.24,52.33,52.12,52.18,145900.0,35.9718,36.0338,35.8892,35.9305,145900.0
2006-07-18 15:00:00,52.16,52.28,52.11,52.14,82100.0,35.9167,35.9994,35.8823,35.903,82100.0
2006-07-18 15:10:00,52.13,52.41,52.04,52.4,94800.0,35.8961,36.0889,35.8341,36.082,94800.0
2006-07-18 15:20:00,52.4,52.4,52.23,52.35,73000.0,36.082,36.082,35.9649,36.0476,73000.0
2006-07-18 15:30:00,52.37,52.74,52.36,52.69,137300.0,36.0613,36.3161,36.0544,36.2817,137300.0
2006-07-18 15:40:00,52.69,52.77,52.58,52.64,312600.0,36.2817,36.3368,36.2059,36.2473,312600.0
2006-07-18 15:50:00,52.63,52.67,52.45,52.48,391400.0,36.2404,36.2679,36.1164,36.1371,391400.0
2006-07-19 09:30:00,52.57,52.79,52.5,52.77,165200.0,36.1991,36.3505,36.1509,36.3368,165200.0
2006-07-19 09:40:00,52.74,53.0,52.5,52.73,243300.0,36.3161,36.4951,36.1509,36.3092,243300.0
2006-07-19 09:50:00,52.73,52.96,52.61,52.9,191300.0,36.3092,36.4676,36.2266,36.4263,191300.0
2006-07-19 10:00:00,52.92,53.85,52.89,53.82,316800.0,36.4401,37.0804,36.4194,37.0598,316800.0
2006-07-19 10:10:00,53.82,54.1,53.58,53.59,322800.0,37.0598,37.2526,36.8945,36.9014,322800.0
2006-07-19 10:20:00,53.6,53.8,53.58,53.76,211100.0,36.9083,37.046,36.8945,37.0185,211100.0
2006-07-19 10:30:00,53.76,53.91,53.69,53.85,284700.0,37.0185,37.1218,36.9703,37.0804,284700.0
2006-07-19 10:40:00,53.86,54.17,53.83,53.94,287300.0,37.0873,37.3008,37.0667,37.1424,287300.0
2006-07-19 10:50:00,53.96,54.09,53.92,54.07,219700.0,37.1562,37.2457,37.1286,37.2319,219700.0
2006-07-19 11:00:00,54.06,54.1,53.96,54.03,226700.0,37.225,37.2526,37.1562,37.2044,226700.0
2006-07-19 11:10:00,54.03,54.07,53.95,54.04,100800.0,37.2044,37.2319,37.1493,37.2113,100800.0
2006-07-19 11:20:00,54.04,54.06,53.82,53.84,84900.0,37.2113,37.225,37.0598,37.0736,84900.0
2006-07-19 11:30:00,53.83,53.88,53.61,53.84,138800.0,37.0667,37.1011,36.9152,37.0736,138800.0
2006-07-19 11:40:00,53.84,53.96,53.8,53.94,59500.0,37.0736,37.1562,37.046,37.1424,59500.0
2006-07-19 11:50:00,53.93,53.97,53.75,53.79,62300.0,37.1355,37.1631,37.0116,37.0391,62300.0
2006-07-19 12:00:00,53.79,53.81,53.58,53.63,99300.0,37.0391,37.0529,36.8945,36.929,99300.0
2006-07-19 12:10:00,53.62,53.7,53.51,53.56,78400.0,36.9221,36.9772,36.8463,36.8808,78400.0
2006-07-19 12:20:00,53.58,53.73,53.56,53.67,64400.0,36.8945,36.9978,36.8808,36.9565,64400.0
2006-07-19 12:30:00,53.67,53.78,53.55,53.75,90200.0,36.9565,37.0322,36.8739,37.0116,90200.0
2006-07-19 12:40:00,53.75,53.76,53.66,53.7,59200.0,37.0116,37.0185,36.9496,36.9772,59200.0
2006-07-19 12:50:00,53.7,53.86,53.65,53.8,38100.0,36.9772,37.0873,36.9427,37.046,38100.0
2006-07-19 13:00:00,53.8,54.01,53.72,54.01,68000.0,37.046,37.1906,36.9909,37.1906,68000.0
2006-07-19 13:10:00,54.01,54.03,53.9,53.93,78900.0,37.1906,37.2044,37.1149,37.1355,78900.0
2006-07-19 13:20:00,53.94,54.09,53.91,54.05,71700.0,37.1424,37.2457,37.1218,37.2182,71700.0
2006-07-19 13:30:00,54.04,54.07,54.0,54.02,64500.0,37.2113,37.2319,37.1837,37.1975,64500.0
2006-07-19 13:40:00,54.02,54.07,53.95,54.05,55900.0,37.1975,37.2319,37.1493,37.2182,55900.0
2006-07-19 13:50:00,54.04,54.09,53.99,54.02,76500.0,37.2113,37.2457,37.1768,37.1975,76500.0
2006-07-19 14:00:00,54.03,54.06,53.89,53.95,140600.0,37.2044,37.225,37.108,37.1493,140600.0
2006-07-19 14:10:00,53.95,53.95,53.74,53.82,101100.0,37.1493,37.1493,37.0047,37.0598,101100.0
2006-07-19 14:20:00,53.82,53.99,53.82,53.9,79700.0,37.0598,37.1768,37.0598,37.1149,79700.0
2006-07-19 14:30:00,53.9,53.99,53.87,53.99,147900.0,37.1149,37.1768,37.0942,37.1768,147900.0
2006-07-19 14:40:00,53.99,54.15,53.98,54.05,130500.0,37.1768,37.287,37.17,37.2182,130500.0
2006-07-19 14:50:00,54.04,54.07,53.97,54.04,78100.0,37.2113,37.2319,37.1631,37.2113,78100.0
2006-07-19 15:00:00,54.02,54.04,53.85,53.85,94700.0,37.1975,37.2113,37.0804,37.0804,94700.0
2006-07-19 15:10:00,53.85,53.87,53.74,53.85,90800.0,37.0804,37.0942,37.0047,37.0804,90800.0
2006-07-19 15:20:00,53.83,53.99,53.82,53.95,101200.0,37.0667,37.1768,37.0598,37.1493,101200.0
2006-07-19 15:30:00,53.93,53.99,53.83,53.83,70200.0,37.1355,37.1768,37.0667,37.0667,70200.0
2006-07-19 15:40:00,53.83,53.94,53.75,53.77,135200.0,37.0667,37.1424,37.0116,37.0254,135200.0
2006-07-19 15:50:00,53.78,53.87,53.62,53.86,284100.0,37.0322,37.0942,36.9221,37.0873,284100.0
2006-07-20 09:30:00,53.2,53.55,53.2,53.52,147300.0,36.6329,36.8739,36.6329,36.8532,147300.0
2006-07-20 09:40:00,53.53,53.54,53.36,53.46,134500.0,36.8601,36.867,36.743,36.8119,134500.0
2006-07-20 09:50:00,53.46,53.7,53.44,53.53,120100.0,36.8119,36.9772,36.7981,36.8601,120100.0
2006-07-20 10:00:00,53.53,53.57,53.24,53.36,110100.0,36.8601,36.8876,36.6604,36.743,110100.0
2006-07-20 10:10:00,53.35,53.74,53.34,53.43,119200.0,36.7361,37.0047,36.7293,36.7912,119200.0
2006-07-20 10:20:00,53.45,53.74,53.39,53.73,95000.0,36.805,37.0047,36.7637,36.9978,95000.0
2006-07-20 10:30:00,53.71,53.83,53.69,53.72,103400.0,36.984,37.0667,36.9703,36.9909,103400.0
2006-07-20 10:40:00,53.72,53.78,53.67,53.71,84800.0,36.9909,37.0322,36.9565,36.984,84800.0
2006-07-20 10:50:00,53.72,54.05,53.65,54.05,90100.0,36.9909,37.2182,36.9427,37.2182,90100.0
2006-07-20 11:00:00,54.05,54.11,53.85,53.9,98000.0,37.2182,37.2595,37.0804,37.1149,98000.0
2006-07-20 11:10:00,53.9,53.93,53.65,53.65,84600.0,37.1149,37.1355,36.9427,36.9427,84600.0
2006-07-20 11:20:00,53.64,53.71,53.47,53.47,43500.0,36.9358,36.984,36.8188,36.8188,43500.0
2006-07-20 11:30:00,53.47,53.5,53.35,53.44,105100.0,36.8188,36.8394,36.7361,36.7981,105100.0
2006-07-20 11:40:00,53.46,53.47,53.36,53.38,57900.0,36.8119,36.8188,36.743,36.7568,57900.0
2006-07-20 11:50:00,53.4,53.42,52.95,53.09,112100.0,36.7706,36.7844,36.4607,36.5571,112100.0
2006-07-20 12:00:00,53.11,53.27,52.98,53.27,132800.0,36.5709,36.6811,36.4814,36.6811,132800.0
2006-07-20 12:10:00,53.26,53.29,53.05,53.05,67600.0,36.6742,36.6948,36.5296,36.5296,67600.0
2006-07-20 12:20:00,53.03,53.05,52.86,52.88,210600.0,36.5158,36.5296,36.3987,36.4125,210600.0
2006-07-20 12:30:00,52.88,52.95,52.76,52.9,165000.0,36.4125,36.4607,36.3299,36.4263,165000.0
2006-07-20 12:40:00,52.89,53.11,52.89,53.04,93200.0,36.4194,36.5709,36.4194,36.5227,93200.0
2006-07-20 12:50:00,53.05,53.08,52.87,52.93,144200.0,36.5296,36.5502,36.4056,36.4469,144200.0
2006-07-20 13:00:00,52.93,53.03,52.89,52.91,74200.0,36.4469,36.5158,36.4194,36.4332,74200.0
2006-07-20 13:10:00,52.91,53.08,52.9,53.08,91600.0,36.4332,36.5502,36.4263,36.5502,91600.0
2006-07-20 13:20:00,53.08,53.12,52.84,52.85,122700.0,36.5502,36.5778,36.385,36.3919,122700.0
2006-07-20 13:30:00,52.84,52.86,52.78,52.79,101500.0,36.385,36.3987,36.3437,36.3505,101500.0
2006-07-20 13:40:00,52.8,52.84,52.57,52.6,216200.0,36.3574,36.385,36.1991,36.2197,216200.0
2006-07-20 13:50:00,52.61,52.66,52.57,52.61,143400.0,36.2266,36.261,36.1991,36.2266,143400.0
2006-07-20 14:00:00,52.61,52.78,52.61,52.62,208200.0,36.2266,36.3437,36.2266,36.2335,208200.0
2006-07-20 14:10:00,52.63,52.69,52.58,52.63,100300.0,36.2404,36.2817,36.2059,36.2404,100300.0
2006-07-20 14:20:00,52.64,52.65,52.5,52.53,111800.0,36.2473,36.2541,36.1509,36.1715,111800.0
2006-07-20 14:30:00,52.51,52.73,52.51,52.56,168000.0,36.1577,36.3092,36.1577,36.1922,168000.0
2006-07-20 14:40:00,52.54,52.75,52.51,52.75,90800.0,36.1784,36.323,36.1577,36.323,90800.0
2006-07-20 14:50:00,52.75,52.79,52.67,52.67,97700.0,36.323,36.3505,36.2679,36.2679,97700.0
2006-07-20 15:00:00,52.67,52.86,52.65,52.84,81400.0,36.2679,36.3987,36.2541,36.385,81400.0
2006-07-20 15:10:00,52.84,52.92,52.83,52.85,133800.0,36.385,36.4401,36.3781,36.3919,133800.0
2006-07-20 15:20:00,52.83,52.83,52.54,52.59,167800.0,36.3781,36.3781,36.1784,36.2128,167800.0
2006-07-20 15:30:00,52.6,52.6,52.33,52.34,143100.0,36.2197,36.2197,36.0338,36.0407,143100.0
2006-07-20 15:40:00,52.33,52.34,52.21,52.22,291300.0,36.0338,36.0407,35.9512,35.958,291300.0
2006-07-20 15:50:00,52.21,52.22,51.81,51.93,562200.0,35.9512,35.958,35.6757,35.7584,562200.0
2006-07-21 09:30:00,52.6,52.74,52.51,52.62,500800.0,36.2197,36.3161,36.1577,36.2335,500800.0
2006-07-21 09:40:00,52.62,52.68,52.2,52.28,217800.0,36.2335,36.2748,35.9443,35.9994,217800.0
2006-07-21 09:50:00,52.29,52.45,52.0,52.01,210500.0,36.0062,36.1164,35.8066,35.8134,210500.0
2006-07-21 10:00:00,52.01,52.14,51.83,51.99,223500.0,35.8134,35.903,35.6895,35.7997,223500.0
2006-07-21 10:10:00,51.99,52.04,51.61,51.8,197600.0,35.7997,35.8341,35.538,35.6688,197600.0
2006-07-21 10:20:00,51.81,52.11,51.72,51.74,208000.0,35.6757,35.8823,35.6138,35.6275,208000.0
2006-07-21 10:30:00,51.75,52.05,51.68,51.98,296000.0,35.6344,35.841,35.5862,35.7928,296000.0
2006-07-21 10:40:00,51.97,52.0,51.68,51.76,184100.0,35.7859,35.8066,35.5862,35.6413,184100.0
2006-07-21 10:50:00,51.79,51.9,51.71,51.8,281800.0,35.662,35.7377,35.6069,35.6688,281800.0
2006-07-21 11:00:00,51.8,51.81,51.53,51.58,284400.0,35.6688,35.6757,35.4829,35.5173,284400.0
2006-07-21 11:10:00,51.57,51.64,51.39,51.44,197300.0,35.5105,35.5587,35.3865,35.4209,197300.0
2006-07-21 11:20:00,51.43,51.54,51.26,51.26,134600.0,35.4141,35.4898,35.297,35.297,134600.0
2006-07-21 11:30:00,51.26,51.59,51.26,51.44,193100.0,35.297,35.5242,35.297,35.4209,193100.0
2006-07-21 11:40:00,51.44,51.45,51.35,51.38,131400.0,35.4209,35.4278,35.359,35.3796,131400.0
2006-07-21 11:50:00,51.4,51.49,51.26,51.27,179400.0,35.3934,35.4554,35.297,35.3039,179400.0
2006-07-21 12:00:00,51.27,51.42,51.12,51.16,207700.0,35.3039,35.4072,35.2006,35.2281,207700.0
2006-07-21 12:10:00,51.15,51.4,51.15,51.31,358600.0,35.2213,35.3934,35.2213,35.3314,358600.0
2006-07-21 12:20:00,51.3,51.33,51.13,51.28,170400.0,35.3245,35.3452,35.2075,35.3108,170400.0
2006-07-21 12:30:00,51.29,51.38,50.99,50.99,127100.0,35.3177,35.3796,35.1111,35.1111,127100.0
2006-07-21 12:40:00,50.98,51.21,50.98,51.06,265700.0,35.1042,35.2626,35.1042,35.1593,265700.0
2006-07-21 12:50:00,51.06,51.09,50.9,51.02,212900.0,35.1593,35.1799,35.0491,35.1317,212900.0
2006-07-21 13:00:00,51.01,51.1,50.9,51.0,168300.0,35.1249,35.1868,35.0491,35.118,168300.0
2006-07-21 13:10:00,51.0,51.07,50.89,50.97,144900.0,35.118,35.1662,35.0422,35.0973,144900.0
2006-07-21 13:20:00,50.99,51.04,50.9,50.98,102400.0,35.1111,35.1455,35.0491,35.1042,102400.0
2006-07-21 13:30:00,51.0,51.15,51.0,51.04,88100.0,35.118,35.2213,35.118,35.1455,88100.0
2006-07-21 13:40:00,51.05,51.22,51.03,51.17,160800.0,35.1524,35.2695,35.1386,35.235,160800.0
2006-07-21 13:50:00,51.17,51.2,51.06,51.1,96200.0,35.235,35.2557,35.1593,35.1868,96200.0
2006-07-21 14:00:00,51.1,51.17,51.02,51.16,91200.0,35.1868,35.235,35.1317,35.2281,91200.0
2006-07-21 14:10:00,51.17,51.18,50.99,51.02,94100.0,35.235,35.2419,35.1111,35.1317,94100.0
2006-07-21 14:20:00,51.01,51.03,50.84,50.96,146300.0,35.1249,35.1386,35.0078,35.0904,146300.0
2006-07-21 14:30:00,50.96,51.1,50.88,50.99,79800.0,35.0904,35.1868,35.0353,35.1111,79800.0
2006-07-21 14:40:00,51.0,51.07,50.82,50.85,129700.0,35.118,35.1662,34.994,35.0147,129700.0
2006-07-21 14:50:00,50.85,50.95,50.79,50.79,116100.0,35.0147,35.0835,34.9734,34.9734,116100.0
2006-07-21 15:00:00,50.8,50.88,50.78,50.84,113900.0,34.9803,35.0353,34.9665,35.0078,113900.0
2006-07-21 15:10:00,50.83,51.0,50.81,50.94,193400.0,35.0009,35.118,34.9871,35.0767,193400.0
2006-07-21 15:20:00,50.93,50.98,50.79,50.8,153600.0,35.0698,35.1042,34.9734,34.9803,153600.0
2006-07-21 15:30:00,50.8,50.84,50.77,50.78,164900.0,34.9803,35.0078,34.9596,34.9665,164900.0
2006-07-21 15:40:00,50.77,50.92,50.72,50.84,248700.0,34.9596,35.0629,34.9252,35.0078,248700.0
2006-07-21 15:50:00,50.85,50.86,50.56,50.7,504700.0,35.0147,35.0216,34.815,34.9114,504700.0
2006-07-24 09:30:00,50.57,50.8,50.33,50.35,242100.0,34.8219,34.9803,34.6566,34.6704,242100.0
2006-07-24 09:40:00,50.35,50.46,50.09,50.18,310200.0,34.6704,34.7461,34.4914,34.5533,310200.0
2006-07-24 09:50:00,50.16,50.21,49.82,49.88,289100.0,34.5396,34.574,34.3054,34.3468,289100.0
2006-07-24 10:00:00,49.87,49.93,49.53,49.91,312900.0,34.3399,34.3812,34.1057,34.3674,312900.0
2006-07-24 10:10:00,49.89,50.01,49.81,49.97,293000.0,34.3536,34.4363,34.2985,34.4087,293000.0
2006-07-24 10:20:00,49.97,50.24,49.97,50.23,452500.0,34.4087,34.5946,34.4087,34.5878,452500.0
2006-07-24 10:30:00,50.23,50.49,50.03,50.1,293900.0,34.5878,34.7668,34.45,34.4982,293900.0
2006-07-24 10:40:00,50.09,50.23,49.97,50.22,138500.0,34.4914,34.5878,34.4087,34.5809,138500.0
2006-07-24 10:50:00,50.23,50.45,50.23,50.31,154900.0,34.5878,34.7392,34.5878,34.6428,154900.0
2006-07-24 11:00:00,50.31,50.47,50.18,50.26,207000.0,34.6428,34.753,34.5533,34.6084,207000.0
2006-07-24 11:10:00,50.27,50.45,50.19,50.38,244500.0,34.6153,34.7392,34.5602,34.691,244500.0
2006-07-24 11:20:00,50.38,50.61,50.34,50.52,186800.0,34.691,34.8494,34.6635,34.7874,186800.0
2006-07-24 11:30:00,50.51,50.58,50.4,50.58,182900.0,34.7806,34.8288,34.7048,34.8288,182900.0
2006-07-24 11:40:00,50.57,50.77,50.55,50.71,147400.0,34.8219,34.9596,34.8081,34.9183,147400.0
2006-07-24 11:50:00,50.69,50.84,50.67,50.79,146200.0,34.9045,35.0078,34.8907,34.9734,146200.0
2006-07-24 12:00:00,50.82,50.94,50.76,50.94,159900.0,34.994,35.0767,34.9527,35.0767,159900.0
2006-07-24 12:10:00,50.94,51.1,50.92,50.97,193500.0,35.0767,35.1868,35.0629,35.0973,193500.0
2006-07-24 12:20:00,50.97,51.11,50.91,51.08,117900.0,35.0973,35.1937,35.056,35.1731,117900.0
2006-07-24 12:30:00,51.09,51.11,50.9,50.91,117700.0,35.1799,35.1937,35.0491,35.056,117700.0
2006-07-24 12:40:00,50.91,50.93,50.72,50.78,103500.0,35.056,35.0698,34.9252,34.9665,103500.0
2006-07-24 12:50:00,50.78,51.03,50.78,51.02,121800.0,34.9665,35.1386,34.9665,35.1317,121800.0
2006-07-24 13:00:00,51.04,51.06,50.94,51.03,82600.0,35.1455,35.1593,35.0767,35.1386,82600.0
2006-07-24 13:10:00,51.03,51.1,50.99,51.1,75900.0,35.1386,35.1868,35.1111,35.1868,75900.0
2006-07-24 13:20:00,51.1,51.18,51.04,51.1,81700.0,35.1868,35.2419,35.1455,35.1868,81700.0
2006-07-24 13:30:00,51.1,51.23,50.99,51.06,115000.0,35.1868,35.2763,35.1111,35.1593,115000.0
2006-07-24 13:40:00,51.07,51.08,50.95,50.97,97900.0,35.1662,35.1731,35.0835,35.0973,97900.0
2006-07-24 13:50:00,50.98,51.11,50.97,51.04,125200.0,35.1042,35.1937,35.0973,35.1455,125200.0
2006-07-24 14:00:00,51.03,51.09,50.78,50.84,83100.0,35.1386,35.1799,34.9665,35.0078,83100.0
2006-07-24 14:10:00,50.83,50.93,50.75,50.91,57100.0,35.0009,35.0698,34.9458,35.056,57100.0
2006-07-24 14:20:00,50.91,51.06,50.89,50.94,63400.0,35.056,35.1593,35.0422,35.0767,63400.0
2006-07-24 14:30:00,50.93,50.95,50.8,50.89,82600.0,35.0698,35.0835,34.9803,35.0422,82600.0
2006-07-24 14:40:00,50.9,50.97,50.83,50.92,56500.0,35.0491,35.0973,35.0009,35.0629,56500.0
2006-07-24 14:50:00,50.92,51.04,50.89,50.94,111400.0,35.0629,35.1455,35.0422,35.0767,111400.0
2006-07-24 15:00:00,50.93,51.0,50.87,51.0,101400.0,35.0698,35.118,35.0285,35.118,101400.0
2006-07-24 15:10:00,51.0,51.07,50.96,51.0,103500.0,35.118,35.1662,35.0904,35.118,103500.0
2006-07-24 15:20:00,51.01,51.18,51.0,51.18,102100.0,35.1249,35.2419,35.118,35.2419,102100.0
2006-07-24 15:30:00,51.19,51.23,51.0,51.07,112000.0,35.2488,35.2763,35.118,35.1662,112000.0
2006-07-24 15:40:00,51.06,51.15,51.04,51.07,99200.0,35.1593,35.2213,35.1455,35.1662,99200.0
2006-07-24 15:50:00,51.06,51.17,51.01,51.05,222200.0,35.1593,35.235,35.1249,35.1524,222200.0
2006-07-25 09:30:00,51.6,51.64,50.7,50.82,237800.0,35.5311,35.5587,34.9114,34.994,237800.0
2006-07-25 09:40:00,50.83,51.57,50.83,51.53,207300.0,35.0009,35.5105,35.0009,35.4829,207300.0
2006-07-25 09:50:00,51.54,51.59,51.21,51.46,230400.0,35.4898,35.5242,35.2626,35.4347,230400.0
2006-07-25 10:00:00,51.46,51.6,51.39,51.56,176100.0,35.4347,35.5311,35.3865,35.5036,176100.0
2006-07-25 10:10:00,51.55,51.56,51.32,51.33,105700.0,35.4967,35.5036,35.3383,35.3452,105700.0
2006-07-25 10:20:00,51.32,51.37,51.14,51.26,92000.0,35.3383,35.3727,35.2144,35.297,92000.0
2006-07-25 10:30:00,51.26,51.33,51.0,51.16,84500.0,35.297,35.3452,35.118,35.2281,84500.0
2006-07-25 10:40:00,51.16,51.26,50.91,51.07,125600.0,35.2281,35.297,35.056,35.1662,125600.0
2006-07-25 10:50:00,51.08,51.12,50.84,51.04,127200.0,35.1731,35.2006,35.0078,35.1455,127200.0
2006-07-25 11:00:00,51.04,51.21,50.85,50.86,91500.0,35.1455,35.2626,35.0147,35.0216,91500.0
2006-07-25 11:10:00,50.87,50.95,50.62,50.76,118600.0,35.0285,35.0835,34.8563,34.9527,118600.0
2006-07-25 11:20:00,50.77,50.98,50.75,50.86,87000.0,34.9596,35.1042,34.9458,35.0216,87000.0
2006-07-25 11:30:00,50.86,50.92,50.78,50.89,81900.0,35.0216,35.0629,34.9665,35.0422,81900.0
2006-07-25 11:40:00,50.88,51.08,50.86,51.06,58400.0,35.0353,35.1731,35.0216,35.1593,58400.0
2006-07-25 11:50:00,51.07,51.18,51.02,51.11,55500.0,35.1662,35.2419,35.1317,35.1937,55500.0
2006-07-25 12:00:00,51.14,51.19,50.88,50.92,50900.0,35.2144,35.2488,35.0353,35.0629,50900.0
2006-07-25 12:10:00,50.92,51.13,50.91,51.12,42800.0,35.0629,35.2075,35.056,35.2006,42800.0
2006-07-25 12:20:00,51.11,51.36,51.09,51.29,81700.0,35.1937,35.3659,35.1799,35.3177,81700.0
2006-07-25 12:30:00,51.28,51.51,51.19,51.49,84100.0,35.3108,35.4691,35.2488,35.4554,84100.0
2006-07-25 12:40:00,51.49,51.64,51.43,51.58,77100.0,35.4554,35.5587,35.4141,35.5173,77100.0
2006-07-25 12:50:00,51.58,51.64,51.52,51.54,43800.0,35.5173,35.5587,35.476,35.4898,43800.0
2006-07-25 13:00:00,51.53,51.6,51.46,51.57,54000.0,35.4829,35.5311,35.4347,35.5105,54000.0
2006-07-25 13:10:00,51.56,51.69,51.56,51.69,50500.0,35.5036,35.5931,35.5036,35.5931,50500.0
2006-07-25 13:20:00,51.69,51.76,51.64,51.72,80700.0,35.5931,35.6413,35.5587,35.6138,80700.0
2006-07-25 13:30:00,51.72,51.77,51.6,51.61,69700.0,35.6138,35.6482,35.5311,35.538,69700.0
2006-07-25 13:40:00,51.6,51.64,51.51,51.53,93500.0,35.5311,35.5587,35.4691,35.4829,93500.0
2006-07-25 13:50:00,51.54,51.64,51.44,51.62,74500.0,35.4898,35.5587,35.4209,35.5449,74500.0
2006-07-25 14:00:00,51.64,51.72,51.5,51.55,59700.0,35.5587,35.6138,35.4623,35.4967,59700.0
2006-07-25 14:10:00,51.55,51.62,51.5,51.57,152500.0,35.4967,35.5449,35.4623,35.5105,152500.0
2006-07-25 14:20:00,51.58,51.59,51.44,51.59,85800.0,35.5173,35.5242,35.4209,35.5242,85800.0
2006-07-25 14:30:00,51.59,51.76,51.58,51.76,71000.0,35.5242,35.6413,35.5173,35.6413,71000.0
2006-07-25 14:40:00,51.76,51.88,51.7,51.88,87800.0,35.6413,35.7239,35.6,35.7239,87800.0
2006-07-25 14:50:00,51.88,51.99,51.87,51.98,105700.0,35.7239,35.7997,35.717,35.7928,105700.0
2006-07-25 15:00:00,51.98,52.12,51.94,52.1,242200.0,35.7928,35.8892,35.7652,35.8754,242200.0
2006-07-25 15:10:00,52.1,52.46,51.98,52.38,197700.0,35.8754,36.1233,35.7928,36.0682,197700.0
2006-07-25 15:20:00,52.37,52.43,52.22,52.43,160000.0,36.0613,36.1026,35.958,36.1026,160000.0
2006-07-25 15:30:00,52.47,52.52,52.35,52.52,201300.0,36.1302,36.1646,36.0476,36.1646,201300.0
2006-07-25 15:40:00,52.57,52.57,52.35,52.36,225200.0,36.1991,36.1991,36.0476,36.0544,225200.0
2006-07-25 15:50:00,52.3,52.4,52.17,52.29,245800.0,36.0131,36.082,35.9236,36.0062,245800.0
2006-07-26 09:30:00,51.6,51.94,51.6,51.8,201700.0,35.5311,35.7652,35.5311,35.6688,201700.0
2006-07-26 09:40:00,51.79,51.82,51.4,51.6,266600.0,35.662,35.6826,35.3934,35.5311,266600.0
2006-07-26 09:50:00,51.6,51.85,51.54,51.68,216300.0,35.5311,35.7033,35.4898,35.5862,216300.0
2006-07-26 10:00:00,51.68,51.73,51.16,51.36,251900.0,35.5862,35.6206,35.2281,35.3659,251900.0
2006-07-26 10:10:00,51.35,51.55,51.23,51.4,141600.0,35.359,35.4967,35.2763,35.3934,141600.0
2006-07-26 10:20:00,51.42,51.67,51.39,51.62,85800.0,35.4072,35.5793,35.3865,35.5449,85800.0
2006-07-26 10:30:00,51.63,51.79,51.42,51.71,164800.0,35.5518,35.662,35.4072,35.6069,164800.0
2006-07-26 10:40:00,51.74,51.85,51.6,51.64,168800.0,35.6275,35.7033,35.5311,35.5587,168800.0
2006-07-26 10:50:00,51.66,51.77,51.61,51.7,103700.0,35.5724,35.6482,35.538,35.6,103700.0
2006-07-26 11:00:00,51.7,51.88,51.69,51.87,139900.0,35.6,35.7239,35.5931,35.717,139900.0
2006-07-26 11:10:00,51.87,52.08,51.85,52.02,211500.0,35.717,35.8616,35.7033,35.8203,211500.0
2006-07-26 11:20:00,52.03,52.08,51.8,51.91,201100.0,35.8272,35.8616,35.6688,35.7446,201100.0
2006-07-26 11:30:00,51.91,52.08,51.83,52.02,142500.0,35.7446,35.8616,35.6895,35.8203,142500.0
2006-07-26 11:40:00,52.02,52.04,51.94,51.99,97400.0,35.8203,35.8341,35.7652,35.7997,97400.0
2006-07-26 11:50:00,52.0,52.09,52.0,52.06,89000.0,35.8066,35.8685,35.8066,35.8479,89000.0
2006-07-26 12:00:00,52.06,52.26,52.04,52.25,135300.0,35.8479,35.9856,35.8341,35.9787,135300.0
2006-07-26 12:10:00,52.23,52.24,52.03,52.04,110300.0,35.9649,35.9718,35.8272,35.8341,110300.0
2006-07-26 12:20:00,52.02,52.1,51.95,52.09,77700.0,35.8203,35.8754,35.7721,35.8685,77700.0
2006-07-26 12:30:00,52.07,52.18,51.97,52.18,146000.0,35.8548,35.9305,35.7859,35.9305,146000.0
2006-07-26 12:40:00,52.15,52.18,52.04,52.08,78800.0,35.9098,35.9305,35.8341,35.8616,78800.0
2006-07-26 12:50:00,52.09,52.1,51.96,52.0,92000.0,35.8685,35.8754,35.779,35.8066,92000.0
2006-07-26 13:00:00,52.0,52.05,51.77,51.8,92400.0,35.8066,35.841,35.6482,35.6688,92400.0
2006-07-26 13:10:00,51.81,52.0,51.79,51.96,79300.0,35.6757,35.8066,35.662,35.779,79300.0
2006-07-26 13:20:00,51.96,52.1,51.96,52.03,82200.0,35.779,35.8754,35.779,35.8272,82200.0
2006-07-26 13:30:00,52.03,52.14,51.98,51.98,101800.0,35.8272,35.903,35.7928,35.7928,101800.0
2006-07-26 13:40:00,51.98,52.17,51.98,52.15,80100.0,35.7928,35.9236,35.7928,35.9098,80100.0
2006-07-26 13:50:00,52.16,52.35,52.16,52.33,96700.0,35.9167,36.0476,35.9167,36.0338,96700.0
2006-07-26 14:00:00,52.33,52.45,51.96,52.24,167700.0,36.0338,36.1164,35.779,35.9718,167700.0
2006-07-26 14:10:00,52.3,52.63,52.23,52.52,132200.0,36.0131,36.2404,35.9649,36.1646,132200.0
2006-07-26 14:20:00,52.53,52.7,52.51,52.61,143700.0,36.1715,36.2886,36.1577,36.2266,143700.0
2006-07-26 14:30:00,52.6,52.86,52.59,52.85,157200.0,36.2197,36.3987,36.2128,36.3919,157200.0
2006-07-26 14:40:00,52.85,52.96,52.81,52.89,155200.0,36.3919,36.4676,36.3643,36.4194,155200.0
2006-07-26 14:50:00,52.88,52.99,52.85,52.91,140400.0,36.4125,36.4883,36.3919,36.4332,140400.0
2006-07-26 15:00:00,52.9,52.93,52.72,52.77,145300.0,36.4263,36.4469,36.3023,36.3368,145300.0
2006-07-26 15:10:00,52.78,52.79,52.6,52.7,129300.0,36.3437,36.3505,36.2197,36.2886,129300.0
2006-07-26 15:20:00,52.72,52.78,52.66,52.71,138700.0,36.3023,36.3437,36.261,36.2955,138700.0
2006-07-26 15:30:00,52.7,52.81,52.7,52.76,99600.0,36.2886,36.3643,36.2886,36.3299,99600.0
2006-07-26 15:40:00,52.78,52.82,52.57,52.67,119300.0,36.3437,36.3712,36.1991,36.2679,119300.0
2006-07-26 15:50:00,52.67,53.12,52.62,53.0,352400.0,36.2679,36.5778,36.2335,36.4951,352400.0
2006-07-27 09:30:00,52.75,53.17,52.5,52.82,531400.0,36.323,36.6122,36.1509,36.3712,531400.0
2006-07-27 09:40:00,52.82,53.0,52.71,52.77,332200.0,36.3712,36.4951,36.2955,36.3368,332200.0
2006-07-27 09:50:00,52.84,52.86,52.61,52.67,296200.0,36.385,36.3987,36.2266,36.2679,296200.0
2006-07-27 10:00:00,52.67,52.75,52.4,52.45,311300.0,36.2679,36.323,36.082,36.1164,311300.0
2006-07-27 10:10:00,52.45,52.64,52.41,52.49,189200.0,36.1164,36.2473,36.0889,36.144,189200.0
2006-07-27 10:20:00,52.54,52.82,52.5,52.81,159300.0,36.1784,36.3712,36.1509,36.3643,159300.0
2006-07-27 10:30:00,52.82,52.96,52.65,52.65,124900.0,36.3712,36.4676,36.2541,36.2541,124900.0
2006-07-27 10:40:00,52.66,52.66,52.45,52.51,157500.0,36.261,36.261,36.1164,36.1577,157500.0
2006-07-27 10:50:00,52.51,52.9,52.51,52.85,171100.0,36.1577,36.4263,36.1577,36.3919,171100.0
2006-07-27 11:00:00,52.84,52.94,52.61,52.69,122700.0,36.385,36.4538,36.2266,36.2817,122700.0
2006-07-27 11:10:00,52.66,52.74,52.48,52.5,171700.0,36.261,36.3161,36.1371,36.1509,171700.0
2006-07-27 11:20:00,52.53,52.64,52.53,52.64,61200.0,36.1715,36.2473,36.1715,36.2473,61200.0
2006-07-27 11:30:00,52.65,52.7,52.58,52.7,175500.0,36.2541,36.2886,36.2059,36.2886,175500.0
2006-07-27 11:40:00,52.7,52.75,52.62,52.67,97500.0,36.2886,36.323,36.2335,36.2679,97500.0
2006-07-27 11:50:00,52.67,52.72,52.55,52.68,129400.0,36.2679,36.3023,36.1853,36.2748,129400.0
2006-07-27 12:00:00,52.66,52.78,52.6,52.6,142200.0,36.261,36.3437,36.2197,36.2197,142200.0
2006-07-27 12:10:00,52.6,52.64,52.55,52.58,119400.0,36.2197,36.2473,36.1853,36.2059,119400.0
2006-07-27 12:20:00,52.59,52.59,52.45,52.49,166500.0,36.2128,36.2128,36.1164,36.144,166500.0
2006-07-27 12:30:00,52.5,52.54,52.22,52.26,157100.0,36.1509,36.1784,35.958,35.9856,157100.0
2006-07-27 12:40:00,52.25,52.37,52.17,52.27,130700.0,35.9787,36.0613,35.9236,35.9925,130700.0
2006-07-27 12:50:00,52.28,52.35,52.18,52.19,76200.0,35.9994,36.0476,35.9305,35.9374,76200.0
2006-07-27 13:00:00,52.22,52.22,51.68,51.77,300300.0,35.958,35.958,35.5862,35.6482,300300.0
2006-07-27 13:10:00,51.76,51.8,51.53,51.69,217000.0,35.6413,35.6688,35.4829,35.5931,217000.0
2006-07-27 13:20:00,51.69,51.86,51.5,51.6,213800.0,35.5931,35.7102,35.4623,35.5311,213800.0
2006-07-27 13:30:00,51.58,51.66,51.13,51.38,258600.0,35.5173,35.5724,35.2075,35.3796,258600.0
2006-07-27 13:40:00,51.38,51.63,51.28,51.44,132600.0,35.3796,35.5518,35.3108,35.4209,132600.0
2006-07-27 13:50:00,51.44,51.52,51.02,51.05,115800.0,35.4209,35.476,35.1317,35.1524,115800.0
2006-07-27 14:00:00,51.03,51.06,50.73,51.03,185100.0,35.1386,35.1593,34.9321,35.1386,185100.0
2006-07-27 14:10:00,51.03,51.04,50.78,51.0,166300.0,35.1386,35.1455,34.9665,35.118,166300.0
2006-07-27 14:20:00,51.0,51.04,50.75,50.81,186500.0,35.118,35.1455,34.9458,34.9871,186500.0
2006-07-27 14:30:00,50.8,50.93,50.74,50.78,166400.0,34.9803,35.0698,34.9389,34.9665,166400.0
2006-07-27 14:40:00,50.77,50.78,50.46,50.5,195100.0,34.9596,34.9665,34.7461,34.7737,195100.0
2006-07-27 14:50:00,50.49,50.7,50.47,50.58,352100.0,34.7668,34.9114,34.753,34.8288,352100.0
2006-07-27 15:00:00,50.57,50.71,50.53,50.56,249300.0,34.8219,34.9183,34.7943,34.815,249300.0
2006-07-27 15:10:00,50.56,50.65,50.46,50.62,160800.0,34.815,34.877,34.7461,34.8563,160800.0
2006-07-27 15:20:00,50.62,50.65,50.53,50.59,198900.0,34.8563,34.877,34.7943,34.8356,198900.0
2006-07-27 15:30:00,50.6,50.94,50.54,50.81,320400.0,34.8425,35.0767,34.8012,34.9871,320400.0
2006-07-27 15:40:00,50.81,51.0,50.68,50.81,350500.0,34.9871,35.118,34.8976,34.9871,350500.0
2006-07-27 15:50:00,50.82,50.83,50.46,50.66,498100.0,34.994,35.0009,34.7461,34.8838,498100.0
2006-07-28 09:30:00,50.62,51.07,50.62,51.02,241100.0,34.8563,35.1662,34.8563,35.1317,241100.0
2006-07-28 09:40:00,51.03,51.19,50.85,50.9,528400.0,35.1386,35.2488,35.0147,35.0491,528400.0
2006-07-28 09:50:00,50.9,51.05,50.79,50.85,213400.0,35.0491,35.1524,34.9734,35.0147,213400.0
2006-07-28 10:00:00,50.85,51.0,50.66,50.75,209900.0,35.0147,35.118,34.8838,34.9458,209900.0
2006-07-28 10:10:00,50.76,50.84,50.61,50.72,211600.0,34.9527,35.0078,34.8494,34.9252,211600.0
2006-07-28 10:20:00,50.73,50.73,50.34,50.4,240700.0,34.9321,34.9321,34.6635,34.7048,240700.0
2006-07-28 10:30:00,50.38,50.84,50.36,50.56,159900.0,34.691,35.0078,34.6773,34.815,159900.0
2006-07-28 10:40:00,50.56,50.59,50.15,50.34,212300.0,34.815,34.8356,34.5327,34.6635,212300.0
2006-07-28 10:50:00,50.34,50.79,50.33,50.48,161800.0,34.6635,34.9734,34.6566,34.7599,161800.0
2006-07-28 11:00:00,50.48,50.63,50.48,50.55,122700.0,34.7599,34.8632,34.7599,34.8081,122700.0
2006-07-28 11:10:00,50.52,50.59,50.44,50.49,126400.0,34.7874,34.8356,34.7324,34.7668,126400.0
2006-07-28 11:20:00,50.51,50.82,50.46,50.72,196500.0,34.7806,34.994,34.7461,34.9252,196500.0
2006-07-28 11:30:00,50.72,50.9,50.7,50.84,153900.0,34.9252,35.0491,34.9114,35.0078,153900.0
2006-07-28 11:40:00,50.84,50.99,50.79,50.91,149000.0,35.0078,35.1111,34.9734,35.056,149000.0
2006-07-28 11:50:00,50.92,50.96,50.87,50.95,103900.0,35.0629,35.0904,35.0285,35.0835,103900.0
2006-07-28 12:00:00,50.95,51.08,50.95,51.04,249100.0,35.0835,35.1731,35.0835,35.1455,249100.0
2006-07-28 12:10:00,51.04,51.1,51.0,51.04,96500.0,35.1455,35.1868,35.118,35.1455,96500.0
2006-07-28 12:20:00,51.05,51.13,51.03,51.12,58800.0,35.1524,35.2075,35.1386,35.2006,58800.0
2006-07-28 12:30:00,51.12,51.27,51.08,51.23,112600.0,35.2006,35.3039,35.1731,35.2763,112600.0
2006-07-28 12:40:00,51.23,51.31,51.18,51.3,105800.0,35.2763,35.3314,35.2419,35.3245,105800.0
2006-07-28 12:50:00,51.3,51.46,51.29,51.46,155100.0,35.3245,35.4347,35.3177,35.4347,155100.0
2006-07-28 13:00:00,51.46,51.5,51.33,51.38,128900.0,35.4347,35.4623,35.3452,35.3796,128900.0
2006-07-28 13:10:00,51.36,51.39,51.12,51.35,118800.0,35.3659,35.3865,35.2006,35.359,118800.0
2006-07-28 13:20:00,51.35,51.45,51.29,51.42,91700.0,35.359,35.4278,35.3177,35.4072,91700.0
2006-07-28 13:30:00,51.42,51.44,51.24,51.28,127700.0,35.4072,35.4209,35.2832,35.3108,127700.0
2006-07-28 13:40:00,51.28,51.28,51.01,51.18,99700.0,35.3108,35.3108,35.1249,35.2419,99700.0
2006-07-28 13:50:00,51.19,51.21,50.94,51.07,101100.0,35.2488,35.2626,35.0767,35.1662,101100.0
2006-07-28 14:00:00,51.07,51.12,50.95,51.07,42600.0,35.1662,35.2006,35.0835,35.1662,42600.0
2006-07-28 14:10:00,51.06,51.27,51.05,51.26,65700.0,35.1593,35.3039,35.1524,35.297,65700.0
2006-07-28 14:20:00,51.25,51.25,51.07,51.21,101600.0,35.2901,35.2901,35.1662,35.2626,101600.0
2006-07-28 14:30:00,51.21,51.23,51.07,51.22,84100.0,35.2626,35.2763,35.1662,35.2695,84100.0
2006-07-28 14:40:00,51.19,51.31,51.17,51.27,81200.0,35.2488,35.3314,35.235,35.3039,81200.0
2006-07-28 14:50:00,51.25,51.32,51.21,51.26,164300.0,35.2901,35.3383,35.2626,35.297,164300.0
2006-07-28 15:00:00,51.31,51.31,51.19,51.27,72100.0,35.3314,35.3314,35.2488,35.3039,72100.0
2006-07-28 15:10:00,51.27,51.33,51.26,51.29,110100.0,35.3039,35.3452,35.297,35.3177,110100.0
2006-07-28 15:20:00,51.29,51.41,51.27,51.36,100000.0,35.3177,35.4003,35.3039,35.3659,100000.0
2006-07-28 15:30:00,51.36,51.54,51.36,51.43,200100.0,35.3659,35.4898,35.3659,35.4141,200100.0
2006-07-28 15:40:00,51.43,51.51,51.39,51.44,118500.0,35.4141,35.4691,35.3865,35.4209,118500.0
2006-07-28 15:50:00,51.44,51.54,51.33,51.52,263800.0,35.4209,35.4898,35.3452,35.476,263800.0
2006-07-31 09:30:00,51.52,51.59,51.15,51.27,239300.0,35.476,35.5242,35.2213,35.3039,239300.0
2006-07-31 09:40:00,51.28,51.4,51.0,51.02,158500.0,35.3108,35.3934,35.118,35.1317,158500.0
2006-07-31 09:50:00,51.04,51.18,50.89,50.97,100400.0,35.1455,35.2419,35.0422,35.0973,100400.0
2006-07-31 10:00:00,50.96,51.34,50.88,51.28,128900.0,35.0904,35.3521,35.0353,35.3108,128900.0
2006-07-31 10:10:00,51.34,51.34,50.79,50.8,138800.0,35.3521,35.3521,34.9734,34.9803,138800.0
2006-07-31 10:20:00,50.8,50.94,50.75,50.83,126600.0,34.9803,35.0767,34.9458,35.0009,126600.0
2006-07-31 10:30:00,50.81,50.92,50.66,50.88,146400.0,34.9871,35.0629,34.8838,35.0353,146400.0
2006-07-31 10:40:00,50.9,50.94,50.79,50.84,117300.0,35.0491,35.0767,34.9734,35.0078,117300.0
2006-07-31 10:50:00,50.85,50.95,50.82,50.93,121000.0,35.0147,35.0835,34.994,35.0698,121000.0
2006-07-31 11:00:00,50.93,50.98,50.82,50.93,107100.0,35.0698,35.1042,34.994,35.0698,107100.0
2006-07-31 11:10:00,50.93,50.99,50.85,50.94,101500.0,35.0698,35.1111,35.0147,35.0767,101500.0
2006-07-31 11:20:00,50.94,51.12,50.84,51.06,183500.0,35.0767,35.2006,35.0078,35.1593,183500.0
2006-07-31 11:30:00,51.05,51.15,51.0,51.08,173900.0,35.1524,35.2213,35.118,35.1731,173900.0
2006-07-31 11:40:00,51.07,51.21,51.05,51.15,105400.0,35.1662,35.2626,35.1524,35.2213,105400.0
2006-07-31 11:50:00,51.18,51.22,51.12,51.15,77500.0,35.2419,35.2695,35.2006,35.2213,77500.0
2006-07-31 12:00:00,51.13,51.35,51.08,51.35,71000.0,35.2075,35.359,35.1731,35.359,71000.0
2006-07-31 12:10:00,51.35,51.4,51.27,51.28,62100.0,35.359,35.3934,35.3039,35.3108,62100.0
2006-07-31 12:20:00,51.28,51.39,51.26,51.38,51000.0,35.3108,35.3865,35.297,35.3796,51000.0
2006-07-31 12:30:00,51.39,51.4,51.26,51.33,161300.0,35.3865,35.3934,35.297,35.3452,161300.0
2006-07-31 12:40:00,51.32,51.36,51.26,51.29,81800.0,35.3383,35.3659,35.297,35.3177,81800.0
2006-07-31 12:50:00,51.3,51.33,51.22,51.22,77900.0,35.3245,35.3452,35.2695,35.2695,77900.0
2006-07-31 13:00:00,51.22,51.3,51.15,51.24,49800.0,35.2695,35.3245,35.2213,35.2832,49800.0
2006-07-31 13:10:00,51.24,51.25,51.1,51.16,65200.0,35.2832,35.2901,35.1868,35.2281,65200.0
2006-07-31 13:20:00,51.16,51.2,51.09,51.1,37900.0,35.2281,35.2557,35.1799,35.1868,37900.0
2006-07-31 13:30:00,51.1,51.12,51.02,51.11,63900.0,35.1868,35.2006,35.1317,35.1937,63900.0
2006-07-31 13:40:00,51.12,51.15,51.06,51.1,61800.0,35.2006,35.2213,35.1593,35.1868,61800.0
2006-07-31 13:50:00,51.09,51.15,51.08,51.14,48200.0,35.1799,35.2213,35.1731,35.2144,48200.0
2006-07-31 14:00:00,51.13,51.17,50.85,50.92,161000.0,35.2075,35.235,35.0147,35.0629,161000.0
2006-07-31 14:10:00,50.91,51.05,50.9,50.97,100200.0,35.056,35.1524,35.0491,35.0973,100200.0
2006-07-31 14:20:00,50.97,51.09,50.97,51.08,68200.0,35.0973,35.1799,35.0973,35.1731,68200.0
2006-07-31 14:30:00,51.08,51.09,50.98,51.05,81900.0,35.1731,35.1799,35.1042,35.1524,81900.0
2006-07-31 14:40:00,51.04,51.18,51.0,51.18,108600.0,35.1455,35.2419,35.118,35.2419,108600.0
2006-07-31 14:50:00,51.2,51.21,51.11,51.2,75900.0,35.2557,35.2626,35.1937,35.2557,75900.0
2006-07-31 15:00:00,51.2,51.35,51.2,51.33,97300.0,35.2557,35.359,35.2557,35.3452,97300.0
2006-07-31 15:10:00,51.34,51.36,51.29,51.36,77000.0,35.3521,35.3659,35.3177,35.3659,77000.0
2006-07-31 15:20:00,51.36,51.41,51.33,51.39,97800.0,35.3659,35.4003,35.3452,35.3865,97800.0
2006-07-31 15:30:00,51.38,51.45,51.38,51.4,123000.0,35.3796,35.4278,35.3796,35.3934,123000.0
2006-07-31 15:40:00,51.41,51.47,51.23,51.3,164100.0,35.4003,35.4416,35.2763,35.3245,164100.0
2006-07-31 15:50:00,51.29,51.3,51.14,51.19,246900.0,35.3177,35.3245,35.2144,35.2488,246900.0
2006-08-01 09:30:00,51.25,51.25,50.88,50.91,126300.0,35.2901,35.2901,35.0353,35.056,126300.0
2006-08-01 09:40:00,50.89,51.01,50.78,50.97,84500.0,35.0422,35.1249,34.9665,35.0973,84500.0
2006-08-01 09:50:00,50.96,51.29,50.85,51.29,133200.0,35.0904,35.3177,35.0147,35.3177,133200.0
2006-08-01 10:00:00,51.28,51.33,51.02,51.11,168600.0,35.3108,35.3452,35.1317,35.1937,168600.0
2006-08-01 10:10:00,51.08,51.24,51.04,51.06,112000.0,35.1731,35.2832,35.1455,35.1593,112000.0
2006-08-01 10:20:00,51.06,51.07,50.75,50.75,98600.0,35.1593,35.1662,34.9458,34.9458,98600.0
2006-08-01 10:30:00,50.74,50.78,50.53,50.7,135100.0,34.9389,34.9665,34.7943,34.9114,135100.0
2006-08-01 10:40:00,50.7,50.82,50.7,50.79,73100.0,34.9114,34.994,34.9114,34.9734,73100.0
2006-08-01 10:50:00,50.8,50.85,50.7,50.75,86100.0,34.9803,35.0147,34.9114,34.9458,86100.0
2006-08-01 11:00:00,50.75,51.1,50.75,51.04,147100.0,34.9458,35.1868,34.9458,35.1455,147100.0
2006-08-01 11:10:00,51.04,51.05,50.79,50.89,122800.0,35.1455,35.1524,34.9734,35.0422,122800.0
2006-08-01 11:20:00,50.89,50.89,50.74,50.79,58500.0,35.0422,35.0422,34.9389,34.9734,58500.0
2006-08-01 11:30:00,50.79,51.15,50.78,51.14,138200.0,34.9734,35.2213,34.9665,35.2144,138200.0
2006-08-01 11:40:00,51.14,51.46,51.11,51.45,158600.0,35.2144,35.4347,35.1937,35.4278,158600.0
2006-08-01 11:50:00,51.45,51.77,51.44,51.69,213300.0,35.4278,35.6482,35.4209,35.5931,213300.0
2006-08-01 12:00:00,51.71,51.74,51.54,51.65,151300.0,35.6069,35.6275,35.4898,35.5656,151300.0
2006-08-01 12:10:00,51.64,51.88,51.6,51.84,107200.0,35.5587,35.7239,35.5311,35.6964,107200.0
2006-08-01 12:20:00,51.84,52.03,51.82,52.01,173500.0,35.6964,35.8272,35.6826,35.8134,173500.0
2006-08-01 12:30:00,52.08,52.3,52.0,52.27,266200.0,35.8616,36.0131,35.8066,35.9925,266200.0
2006-08-01 12:40:00,52.28,52.28,51.93,52.0,106600.0,35.9994,35.9994,35.7584,35.8066,106600.0
2006-08-01 12:50:00,51.97,52.13,51.81,52.12,124200.0,35.7859,35.8961,35.6757,35.8892,124200.0
2006-08-01 13:00:00,52.13,52.13,52.01,52.04,102800.0,35.8961,35.8961,35.8134,35.8341,102800.0
2006-08-01 13:10:00,52.03,52.17,52.01,52.14,99800.0,35.8272,35.9236,35.8134,35.903,99800.0
2006-08-01 13:20:00,52.14,52.18,52.08,52.14,105300.0,35.903,35.9305,35.8616,35.903,105300.0
2006-08-01 13:30:00,52.14,52.14,52.01,52.06,44500.0,35.903,35.903,35.8134,35.8479,44500.0
2006-08-01 13:40:00,52.04,52.13,51.97,52.13,55700.0,35.8341,35.8961,35.7859,35.8961,55700.0
2006-08-01 13:50:00,52.13,52.14,52.0,52.08,47100.0,35.8961,35.903,35.8066,35.8616,47100.0
2006-08-01 14:00:00,52.08,52.13,52.03,52.11,68800.0,35.8616,35.8961,35.8272,35.8823,68800.0
2006-08-01 14:10:00,52.12,52.27,52.12,52.26,63200.0,35.8892,35.9925,35.8892,35.9856,63200.0
2006-08-01 14:20:00,52.26,52.29,52.2,52.27,60900.0,35.9856,36.0062,35.9443,35.9925,60900.0
2006-08-01 14:30:00,52.27,52.29,52.11,52.17,55500.0,35.9925,36.0062,35.8823,35.9236,55500.0
2006-08-01 14:40:00,52.18,52.18,52.04,52.11,77700.0,35.9305,35.9305,35.8341,35.8823,77700.0
2006-08-01 14:50:00,52.1,52.15,52.05,52.09,77500.0,35.8754,35.9098,35.841,35.8685,77500.0
2006-08-01 15:00:00,52.1,52.15,51.9,51.95,146000.0,35.8754,35.9098,35.7377,35.7721,146000.0
2006-08-01 15:10:00,51.96,52.01,51.88,51.9,126200.0,35.779,35.8134,35.7239,35.7377,126200.0
2006-08-01 15:20:00,51.92,52.08,51.9,52.08,95300.0,35.7515,35.8616,35.7377,35.8616,95300.0
2006-08-01 15:30:00,52.08,52.12,51.97,52.06,104700.0,35.8616,35.8892,35.7859,35.8479,104700.0
2006-08-01 15:40:00,52.06,52.29,52.06,52.28,184700.0,35.8479,36.0062,35.8479,35.9994,184700.0
2006-08-01 15:50:00,52.28,52.42,52.24,52.3,343000.0,35.9994,36.0958,35.9718,36.0131,343000.0
2006-08-02 09:30:00,52.78,53.05,52.67,53.05,270700.0,36.3437,36.5296,36.2679,36.5296,270700.0
2006-08-02 09:40:00,53.03,53.04,52.73,53.04,271300.0,36.5158,36.5227,36.3092,36.5227,271300.0
2006-08-02 09:50:00,53.05,53.2,53.0,53.05,181100.0,36.5296,36.6329,36.4951,36.5296,181100.0
2006-08-02 10:00:00,53.05,53.23,52.98,53.18,178000.0,36.5296,36.6535,36.4814,36.6191,178000.0
2006-08-02 10:10:00,53.16,53.2,52.83,52.88,259400.0,36.6053,36.6329,36.3781,36.4125,259400.0
2006-08-02 10:20:00,52.92,52.95,52.71,52.92,444900.0,36.4401,36.4607,36.2955,36.4401,444900.0
2006-08-02 10:30:00,52.93,52.94,52.73,52.83,148600.0,36.4469,36.4538,36.3092,36.3781,148600.0
2006-08-02 10:40:00,52.83,52.93,52.59,52.77,150900.0,36.3781,36.4469,36.2128,36.3368,150900.0
2006-08-02 10:50:00,52.77,52.96,52.72,52.93,142200.0,36.3368,36.4676,36.3023,36.4469,142200.0
2006-08-02 11:00:00,52.92,53.07,52.89,52.98,128000.0,36.4401,36.5433,36.4194,36.4814,128000.0
2006-08-02 11:10:00,52.98,53.25,52.98,53.22,141400.0,36.4814,36.6673,36.4814,36.6466,141400.0
2006-08-02 11:20:00,53.22,53.32,53.2,53.31,143400.0,36.6466,36.7155,36.6329,36.7086,143400.0
2006-08-02 11:30:00,53.31,53.35,53.24,53.27,251100.0,36.7086,36.7361,36.6604,36.6811,251100.0
2006-08-02 11:40:00,53.27,53.27,53.04,53.07,219100.0,36.6811,36.6811,36.5227,36.5433,219100.0
2006-08-02 11:50:00,53.06,53.17,53.01,53.13,134500.0,36.5365,36.6122,36.502,36.5847,134500.0
2006-08-02 12:00:00,53.12,53.27,53.01,53.24,165600.0,36.5778,36.6811,36.502,36.6604,165600.0
2006-08-02 12:10:00,53.25,53.28,52.94,53.05,123000.0,36.6673,36.6879,36.4538,36.5296,123000.0
2006-08-02 12:20:00,53.04,53.1,52.98,53.05,83600.0,36.5227,36.564,36.4814,36.5296,83600.0
2006-08-02 12:30:00,53.04,53.04,52.93,53.04,61900.0,36.5227,36.5227,36.4469,36.5227,61900.0
2006-08-02 12:40:00,53.03,53.14,53.02,53.07,71600.0,36.5158,36.5915,36.5089,36.5433,71600.0
2006-08-02 12:50:00,53.06,53.1,52.99,53.04,55500.0,36.5365,36.564,36.4883,36.5227,55500.0
2006-08-02 13:00:00,53.05,53.05,52.86,52.9,47000.0,36.5296,36.5296,36.3987,36.4263,47000.0
2006-08-02 13:10:00,52.9,53.05,52.88,52.96,58900.0,36.4263,36.5296,36.4125,36.4676,58900.0
2006-08-02 13:20:00,52.96,53.04,52.86,52.94,73200.0,36.4676,36.5227,36.3987,36.4538,73200.0
2006-08-02 13:30:00,52.95,53.0,52.94,52.95,38300.0,36.4607,36.4951,36.4538,36.4607,38300.0
2006-08-02 13:40:00,52.96,53.01,52.95,53.0,56100.0,36.4676,36.502,36.4607,36.4951,56100.0
2006-08-02 13:50:00,53.0,53.01,52.82,52.83,49000.0,36.4951,36.502,36.3712,36.3781,49000.0
2006-08-02 14:00:00,52.82,52.92,52.82,52.91,59300.0,36.3712,36.4401,36.3712,36.4332,59300.0
2006-08-02 14:10:00,52.91,52.93,52.83,52.83,67600.0,36.4332,36.4469,36.3781,36.3781,67600.0
2006-08-02 14:20:00,52.83,52.88,52.51,52.52,112700.0,36.3781,36.4125,36.1577,36.1646,112700.0
2006-08-02 14:30:00,52.51,52.62,52.3,52.33,137600.0,36.1577,36.2335,36.0131,36.0338,137600.0
2006-08-02 14:40:00,52.33,52.42,52.16,52.2,199000.0,36.0338,36.0958,35.9167,35.9443,199000.0
2006-08-02 14:50:00,52.19,52.27,52.0,52.06,153400.0,35.9374,35.9925,35.8066,35.8479,153400.0
2006-08-02 15:00:00,52.07,52.13,51.91,52.07,133100.0,35.8548,35.8961,35.7446,35.8548,133100.0
2006-08-02 15:10:00,52.06,52.07,51.79,51.94,170900.0,35.8479,35.8548,35.662,35.7652,170900.0
2006-08-02 15:20:00,51.94,52.21,51.94,52.21,137400.0,35.7652,35.9512,35.7652,35.9512,137400.0
2006-08-02 15:30:00,52.19,52.51,52.19,52.47,139400.0,35.9374,36.1577,35.9374,36.1302,139400.0
2006-08-02 15:40:00,52.47,52.92,52.47,52.88,258300.0,36.1302,36.4401,36.1302,36.4125,258300.0
2006-08-02 15:50:00,52.88,52.9,52.65,52.78,423800.0,36.4125,36.4263,36.2541,36.3437,423800.0
2006-08-03 09:30:00,52.12,52.36,51.97,52.19,306200.0,35.8892,36.0544,35.7859,35.9374,306200.0
2006-08-03 09:40:00,52.2,52.29,52.04,52.19,139600.0,35.9443,36.0062,35.8341,35.9374,139600.0
2006-08-03 09:50:00,52.17,52.36,52.13,52.23,124700.0,35.9236,36.0544,35.8961,35.9649,124700.0
2006-08-03 10:00:00,52.22,52.64,52.1,52.59,172900.0,35.958,36.2473,35.8754,36.2128,172900.0
2006-08-03 10:10:00,52.59,52.69,52.43,52.61,147000.0,36.2128,36.2817,36.1026,36.2266,147000.0
2006-08-03 10:20:00,52.58,52.68,52.53,52.63,117600.0,36.2059,36.2748,36.1715,36.2404,117600.0
2006-08-03 10:30:00,52.65,52.66,52.37,52.48,117700.0,36.2541,36.261,36.0613,36.1371,117700.0
2006-08-03 10:40:00,52.47,52.5,52.3,52.35,82200.0,36.1302,36.1509,36.0131,36.0476,82200.0
2006-08-03 10:50:00,52.34,52.48,52.26,52.43,129500.0,36.0407,36.1371,35.9856,36.1026,129500.0
2006-08-03 11:00:00,52.44,52.5,52.41,52.46,78900.0,36.1095,36.1509,36.0889,36.1233,78900.0
2006-08-03 11:10:00,52.46,52.51,52.23,52.23,183800.0,36.1233,36.1577,35.9649,35.9649,183800.0
2006-08-03 11:20:00,52.24,52.43,52.21,52.4,73700.0,35.9718,36.1026,35.9512,36.082,73700.0
2006-08-03 11:30:00,52.39,52.4,52.15,52.18,137600.0,36.0751,36.082,35.9098,35.9305,137600.0
2006-08-03 11:40:00,52.16,52.2,52.15,52.17,121500.0,35.9167,35.9443,35.9098,35.9236,121500.0
2006-08-03 11:50:00,52.17,52.17,52.06,52.07,65100.0,35.9236,35.9236,35.8479,35.8548,65100.0
2006-08-03 12:00:00,52.06,52.08,51.88,51.92,97700.0,35.8479,35.8616,35.7239,35.7515,97700.0
2006-08-03 12:10:00,51.93,52.09,51.92,52.02,73500.0,35.7584,35.8685,35.7515,35.8203,73500.0
2006-08-03 12:20:00,52.0,52.26,51.96,52.18,62400.0,35.8066,35.9856,35.779,35.9305,62400.0
2006-08-03 12:30:00,52.19,52.2,51.89,52.05,212000.0,35.9374,35.9443,35.7308,35.841,212000.0
2006-08-03 12:40:00,52.05,52.12,51.97,52.1,54500.0,35.841,35.8892,35.7859,35.8754,54500.0
2006-08-03 12:50:00,52.09,52.19,52.06,52.17,59100.0,35.8685,35.9374,35.8479,35.9236,59100.0
2006-08-03 13:00:00,52.17,52.43,52.17,52.39,102200.0,35.9236,36.1026,35.9236,36.0751,102200.0
2006-08-03 13:10:00,52.38,52.48,52.32,52.42,75400.0,36.0682,36.1371,36.0269,36.0958,75400.0
2006-08-03 13:20:00,52.43,52.5,52.32,52.34,55400.0,36.1026,36.1509,36.0269,36.0407,55400.0
2006-08-03 13:30:00,52.33,52.39,52.25,52.3,35800.0,36.0338,36.0751,35.9787,36.0131,35800.0
2006-08-03 13:40:00,52.29,52.37,52.25,52.37,88800.0,36.0062,36.0613,35.9787,36.0613,88800.0
2006-08-03 13:50:00,52.37,52.51,52.37,52.39,46800.0,36.0613,36.1577,36.0613,36.0751,46800.0
2006-08-03 14:00:00,52.4,52.47,52.39,52.42,57800.0,36.082,36.1302,36.0751,36.0958,57800.0
2006-08-03 14:10:00,52.43,52.56,52.35,52.42,66700.0,36.1026,36.1922,36.0476,36.0958,66700.0
2006-08-03 14:20:00,52.42,52.55,52.41,52.53,29600.0,36.0958,36.1853,36.0889,36.1715,29600.0
2006-08-03 14:30:00,52.52,52.57,52.47,52.53,61600.0,36.1646,36.1991,36.1302,36.1715,61600.0
2006-08-03 14:40:00,52.53,52.58,52.45,52.45,34300.0,36.1715,36.2059,36.1164,36.1164,34300.0
2006-08-03 14:50:00,52.45,52.55,52.43,52.48,44100.0,36.1164,36.1853,36.1026,36.1371,44100.0
2006-08-03 15:00:00,52.49,52.49,52.32,52.37,44100.0,36.144,36.144,36.0269,36.0613,44100.0
2006-08-03 15:10:00,52.37,52.54,52.31,52.49,68000.0,36.0613,36.1784,36.02,36.144,68000.0
2006-08-03 15:20:00,52.49,52.49,52.37,52.47,42200.0,36.144,36.144,36.0613,36.1302,42200.0
2006-08-03 15:30:00,52.47,52.47,52.26,52.3,82700.0,36.1302,36.1302,35.9856,36.0131,82700.0
2006-08-03 15:40:00,52.31,52.33,52.25,52.3,86800.0,36.02,36.0338,35.9787,36.0131,86800.0
2006-08-03 15:50:00,52.31,52.39,52.25,52.38,223800.0,36.02,36.0751,35.9787,36.0682,223800.0
2006-08-04 09:30:00,53.4,53.49,53.1,53.41,286600.0,36.7706,36.8326,36.564,36.7775,286600.0
2006-08-04 09:40:00,53.41,53.56,53.23,53.25,237200.0,36.7775,36.8808,36.6535,36.6673,237200.0
2006-08-04 09:50:00,53.24,53.33,53.17,53.28,122500.0,36.6604,36.7224,36.6122,36.6879,122500.0
2006-08-04 10:00:00,53.27,53.35,53.01,53.01,178300.0,36.6811,36.7361,36.502,36.502,178300.0
2006-08-04 10:10:00,53.02,53.15,52.84,52.98,228000.0,36.5089,36.5984,36.385,36.4814,228000.0
2006-08-04 10:20:00,52.97,53.33,52.94,53.09,121300.0,36.4745,36.7224,36.4538,36.5571,121300.0
2006-08-04 10:30:00,53.1,53.3,53.07,53.08,88800.0,36.564,36.7017,36.5433,36.5502,88800.0
2006-08-04 10:40:00,53.08,53.23,52.9,53.1,165100.0,36.5502,36.6535,36.4263,36.564,165100.0
2006-08-04 10:50:00,53.1,53.15,53.04,53.13,87400.0,36.564,36.5984,36.5227,36.5847,87400.0
2006-08-04 11:00:00,53.17,53.17,52.96,52.97,107500.0,36.6122,36.6122,36.4676,36.4745,107500.0
2006-08-04 11:10:00,52.97,53.05,52.91,52.98,74200.0,36.4745,36.5296,36.4332,36.4814,74200.0
2006-08-04 11:20:00,52.99,53.15,52.97,53.08,43000.0,36.4883,36.5984,36.4745,36.5502,43000.0
2006-08-04 11:30:00,53.08,53.18,53.04,53.15,58700.0,36.5502,36.6191,36.5227,36.5984,58700.0
2006-08-04 11:40:00,53.13,53.15,53.1,53.13,29400.0,36.5847,36.5984,36.564,36.5847,29400.0
2006-08-04 11:50:00,53.12,53.14,53.09,53.1,80000.0,36.5778,36.5915,36.5571,36.564,80000.0
2006-08-04 12:00:00,53.1,53.14,53.0,53.07,58400.0,36.564,36.5915,36.4951,36.5433,58400.0
2006-08-04 12:10:00,53.06,53.11,52.93,53.02,53900.0,36.5365,36.5709,36.4469,36.5089,53900.0
2006-08-04 12:20:00,53.02,53.11,52.87,52.94,73000.0,36.5089,36.5709,36.4056,36.4538,73000.0
2006-08-04 12:30:00,52.94,52.95,52.9,52.92,50400.0,36.4538,36.4607,36.4263,36.4401,50400.0
2006-08-04 12:40:00,52.91,53.02,52.91,52.99,59800.0,36.4332,36.5089,36.4332,36.4883,59800.0
2006-08-04 12:50:00,52.98,53.01,52.96,53.0,21900.0,36.4814,36.502,36.4676,36.4951,21900.0
2006-08-04 13:00:00,53.0,53.05,52.95,52.95,44700.0,36.4951,36.5296,36.4607,36.4607,44700.0
2006-08-04 13:10:00,52.97,52.98,52.71,52.77,104200.0,36.4745,36.4814,36.2955,36.3368,104200.0
2006-08-04 13:20:00,52.78,52.78,52.62,52.62,99700.0,36.3437,36.3437,36.2335,36.2335,99700.0
2006-08-04 13:30:00,52.63,52.64,52.34,52.34,125600.0,36.2404,36.2473,36.0407,36.0407,125600.0
2006-08-04 13:40:00,52.35,52.55,52.34,52.52,65300.0,36.0476,36.1853,36.0407,36.1646,65300.0
2006-08-04 13:50:00,52.51,52.54,52.37,52.46,83400.0,36.1577,36.1784,36.0613,36.1233,83400.0
2006-08-04 14:00:00,52.46,52.73,52.41,52.65,167200.0,36.1233,36.3092,36.0889,36.2541,167200.0
2006-08-04 14:10:00,52.65,52.65,52.43,52.46,47900.0,36.2541,36.2541,36.1026,36.1233,47900.0
2006-08-04 14:20:00,52.47,52.59,52.43,52.47,48000.0,36.1302,36.2128,36.1026,36.1302,48000.0
2006-08-04 14:30:00,52.48,52.56,52.4,52.48,46600.0,36.1371,36.1922,36.082,36.1371,46600.0
2006-08-04 14:40:00,52.49,52.5,52.32,52.37,53000.0,36.144,36.1509,36.0269,36.0613,53000.0
2006-08-04 14:50:00,52.36,52.38,52.22,52.26,60800.0,36.0544,36.0682,35.958,35.9856,60800.0
2006-08-04 15:00:00,52.26,52.36,52.2,52.27,50800.0,35.9856,36.0544,35.9443,35.9925,50800.0
2006-08-04 15:10:00,52.27,52.43,52.24,52.25,96200.0,35.9925,36.1026,35.9718,35.9787,96200.0
2006-08-04 15:20:00,52.26,52.5,52.25,52.5,67100.0,35.9856,36.1509,35.9787,36.1509,67100.0
2006-08-04 15:30:00,52.49,52.58,52.31,52.35,69600.0,36.144,36.2059,36.02,36.0476,69600.0
2006-08-04 15:40:00,52.33,52.37,52.3,52.35,81800.0,36.0338,36.0613,36.0131,36.0476,81800.0
2006-08-04 15:50:00,52.35,52.37,52.29,52.3,163100.0,36.0476,36.0613,36.0062,36.0131,163100.0
2006-08-07 09:30:00,52.27,52.69,52.27,52.49,149000.0,35.9925,36.2817,35.9925,36.144,149000.0
2006-08-07 09:40:00,52.48,52.52,52.31,52.5,141000.0,36.1371,36.1646,36.02,36.1509,141000.0
2006-08-07 09:50:00,52.5,52.63,52.43,52.57,164000.0,36.1509,36.2404,36.1026,36.1991,164000.0
2006-08-07 10:00:00,52.58,52.75,52.45,52.63,137600.0,36.2059,36.323,36.1164,36.2404,137600.0
2006-08-07 10:10:00,52.61,52.71,52.6,52.64,155700.0,36.2266,36.2955,36.2197,36.2473,155700.0
2006-08-07 10:20:00,52.62,52.69,52.61,52.61,73800.0,36.2335,36.2817,36.2266,36.2266,73800.0
2006-08-07 10:30:00,52.61,52.64,52.52,52.61,95500.0,36.2266,36.2473,36.1646,36.2266,95500.0
2006-08-07 10:40:00,52.61,52.71,52.59,52.6,91300.0,36.2266,36.2955,36.2128,36.2197,91300.0
2006-08-07 10:50:00,52.6,52.72,52.59,52.66,55700.0,36.2197,36.3023,36.2128,36.261,55700.0
2006-08-07 11:00:00,52.67,52.76,52.66,52.71,87100.0,36.2679,36.3299,36.261,36.2955,87100.0
2006-08-07 11:10:00,52.71,52.81,52.6,52.8,106800.0,36.2955,36.3643,36.2197,36.3574,106800.0
2006-08-07 11:20:00,52.8,52.95,52.73,52.85,111900.0,36.3574,36.4607,36.3092,36.3919,111900.0
2006-08-07 11:30:00,52.83,52.92,52.83,52.9,65500.0,36.3781,36.4401,36.3781,36.4263,65500.0
2006-08-07 11:40:00,52.91,53.09,52.86,53.03,110000.0,36.4332,36.5571,36.3987,36.5158,110000.0
2006-08-07 11:50:00,53.05,53.05,52.9,52.94,69400.0,36.5296,36.5296,36.4263,36.4538,69400.0
2006-08-07 12:00:00,52.95,53.04,52.95,53.0,95700.0,36.4607,36.5227,36.4607,36.4951,95700.0
2006-08-07 12:10:00,53.0,53.05,52.86,52.93,44200.0,36.4951,36.5296,36.3987,36.4469,44200.0
2006-08-07 12:20:00,52.95,53.02,52.92,52.93,32700.0,36.4607,36.5089,36.4401,36.4469,32700.0
2006-08-07 12:30:00,52.93,53.06,52.93,53.06,37700.0,36.4469,36.5365,36.4469,36.5365,37700.0
2006-08-07 12:40:00,53.06,53.09,52.92,52.93,69000.0,36.5365,36.5571,36.4401,36.4469,69000.0
2006-08-07 12:50:00,52.92,52.97,52.82,52.91,50400.0,36.4401,36.4745,36.3712,36.4332,50400.0
2006-08-07 13:00:00,52.9,52.95,52.81,52.85,44400.0,36.4263,36.4607,36.3643,36.3919,44400.0
2006-08-07 13:10:00,52.85,52.88,52.75,52.81,66600.0,36.3919,36.4125,36.323,36.3643,66600.0
2006-08-07 13:20:00,52.81,52.96,52.78,52.93,48200.0,36.3643,36.4676,36.3437,36.4469,48200.0
2006-08-07 13:30:00,52.94,52.99,52.87,52.91,28000.0,36.4538,36.4883,36.4056,36.4332,28000.0
2006-08-07 13:40:00,52.9,52.91,52.77,52.84,37200.0,36.4263,36.4332,36.3368,36.385,37200.0
2006-08-07 13:50:00,52.83,52.83,52.65,52.65,41000.0,36.3781,36.3781,36.2541,36.2541,41000.0
2006-08-07 14:00:00,52.64,52.64,52.5,52.5,58500.0,36.2473,36.2473,36.1509,36.1509,58500.0
2006-08-07 14:10:00,52.51,52.63,52.42,52.62,82200.0,36.1577,36.2404,36.0958,36.2335,82200.0
2006-08-07 14:20:00,52.62,52.67,52.43,52.45,59200.0,36.2335,36.2679,36.1026,36.1164,59200.0
2006-08-07 14:30:00,52.44,52.54,52.36,52.5,48700.0,36.1095,36.1784,36.0544,36.1509,48700.0
2006-08-07 14:40:00,52.48,52.54,52.4,52.46,30200.0,36.1371,36.1784,36.082,36.1233,30200.0
2006-08-07 14:50:00,52.45,52.53,52.45,52.5,44900.0,36.1164,36.1715,36.1164,36.1509,44900.0
2006-08-07 15:00:00,52.5,52.5,52.41,52.47,76200.0,36.1509,36.1509,36.0889,36.1302,76200.0
2006-08-07 15:10:00,52.46,52.53,52.45,52.5,73800.0,36.1233,36.1715,36.1164,36.1509,73800.0
2006-08-07 15:20:00,52.52,52.66,52.52,52.57,57900.0,36.1646,36.261,36.1646,36.1991,57900.0
2006-08-07 15:30:00,52.56,52.65,52.55,52.64,68600.0,36.1922,36.2541,36.1853,36.2473,68600.0
2006-08-07 15:40:00,52.65,52.68,52.58,52.61,133300.0,36.2541,36.2748,36.2059,36.2266,133300.0
2006-08-07 15:50:00,52.61,52.63,52.56,52.63,137800.0,36.2266,36.2404,36.1922,36.2404,137800.0
2006-08-08 09:30:00,52.6,52.67,52.36,52.47,175500.0,36.2197,36.2679,36.0544,36.1302,175500.0
2006-08-08 09:40:00,52.44,52.68,52.37,52.61,113200.0,36.1095,36.2748,36.0613,36.2266,113200.0
2006-08-08 09:50:00,52.62,52.96,52.53,52.71,140900.0,36.2335,36.4676,36.1715,36.2955,140900.0
2006-08-08 10:00:00,52.72,52.81,52.64,52.75,87200.0,36.3023,36.3643,36.2473,36.323,87200.0
2006-08-08 10:10:00,52.75,52.83,52.56,52.62,48800.0,36.323,36.3781,36.1922,36.2335,48800.0
2006-08-08 10:20:00,52.62,52.72,52.5,52.5,58100.0,36.2335,36.3023,36.1509,36.1509,58100.0
2006-08-08 10:30:00,52.48,52.54,52.42,52.45,76700.0,36.1371,36.1784,36.0958,36.1164,76700.0
2006-08-08 10:40:00,52.43,52.5,52.41,52.47,41100.0,36.1026,36.1509,36.0889,36.1302,41100.0
2006-08-08 10:50:00,52.47,52.52,52.42,52.51,54800.0,36.1302,36.1646,36.0958,36.1577,54800.0
2006-08-08 11:00:00,52.51,52.68,52.49,52.63,74900.0,36.1577,36.2748,36.144,36.2404,74900.0
2006-08-08 11:10:00,52.63,52.65,52.58,52.65,79200.0,36.2404,36.2541,36.2059,36.2541,79200.0
2006-08-08 11:20:00,52.63,52.8,52.63,52.79,39200.0,36.2404,36.3574,36.2404,36.3505,39200.0
2006-08-08 11:30:00,52.77,52.83,52.74,52.81,78000.0,36.3368,36.3781,36.3161,36.3643,78000.0
2006-08-08 11:40:00,52.8,52.95,52.8,52.94,94000.0,36.3574,36.4607,36.3574,36.4538,94000.0
2006-08-08 11:50:00,52.94,53.08,52.92,52.95,106200.0,36.4538,36.5502,36.4401,36.4607,106200.0
2006-08-08 12:00:00,52.95,53.02,52.75,52.76,103600.0,36.4607,36.5089,36.323,36.3299,103600.0
2006-08-08 12:10:00,52.74,52.83,52.68,52.82,84800.0,36.3161,36.3781,36.2748,36.3712,84800.0
2006-08-08 12:20:00,52.82,52.84,52.68,52.68,36800.0,36.3712,36.385,36.2748,36.2748,36800.0
2006-08-08 12:30:00,52.68,52.76,52.63,52.68,43300.0,36.2748,36.3299,36.2404,36.2748,43300.0
2006-08-08 12:40:00,52.67,52.74,52.67,52.74,15200.0,36.2679,36.3161,36.2679,36.3161,15200.0
2006-08-08 12:50:00,52.74,52.76,52.63,52.67,24100.0,36.3161,36.3299,36.2404,36.2679,24100.0
2006-08-08 13:00:00,52.66,52.7,52.61,52.65,41400.0,36.261,36.2886,36.2266,36.2541,41400.0
2006-08-08 13:10:00,52.64,52.66,52.59,52.65,65500.0,36.2473,36.261,36.2128,36.2541,65500.0
2006-08-08 13:20:00,52.63,52.67,52.58,52.65,34900.0,36.2404,36.2679,36.2059,36.2541,34900.0
2006-08-08 13:30:00,52.64,52.72,52.63,52.71,34700.0,36.2473,36.3023,36.2404,36.2955,34700.0
2006-08-08 13:40:00,52.71,52.76,52.65,52.67,47100.0,36.2955,36.3299,36.2541,36.2679,47100.0
2006-08-08 13:50:00,52.67,52.7,52.63,52.69,65300.0,36.2679,36.2886,36.2404,36.2817,65300.0
2006-08-08 14:00:00,52.69,52.84,52.69,52.78,87000.0,36.2817,36.385,36.2817,36.3437,87000.0
2006-08-08 14:10:00,52.8,53.13,52.63,53.01,318700.0,36.3574,36.5847,36.2404,36.502,318700.0
2006-08-08 14:20:00,53.02,53.12,52.4,52.73,381300.0,36.5089,36.5778,36.082,36.3092,381300.0
2006-08-08 14:30:00,52.7,52.73,52.41,52.48,328400.0,36.2886,36.3092,36.0889,36.1371,328400.0
2006-08-08 14:40:00,52.47,52.55,52.28,52.42,301200.0,36.1302,36.1853,35.9994,36.0958,301200.0
2006-08-08 14:50:00,52.41,52.5,52.28,52.42,220600.0,36.0889,36.1509,35.9994,36.0958,220600.0
2006-08-08 15:00:00,52.42,52.5,52.33,52.36,170400.0,36.0958,36.1509,36.0338,36.0544,170400.0
2006-08-08 15:10:00,52.33,52.36,52.08,52.08,185600.0,36.0338,36.0544,35.8616,35.8616,185600.0
2006-08-08 15:20:00,52.07,52.08,51.85,51.85,205700.0,35.8548,35.8616,35.7033,35.7033,205700.0
2006-08-08 15:30:00,51.83,51.88,51.65,51.78,220000.0,35.6895,35.7239,35.5656,35.6551,220000.0
2006-08-08 15:40:00,51.77,52.06,51.77,52.01,209600.0,35.6482,35.8479,35.6482,35.8134,209600.0
2006-08-08 15:50:00,52.01,52.01,51.92,51.95,225600.0,35.8134,35.8134,35.7515,35.7721,225600.0
2006-08-09 09:30:00,52.7,52.71,52.4,52.43,227400.0,36.2886,36.2955,36.082,36.1026,227400.0
2006-08-09 09:40:00,52.42,52.71,52.41,52.63,243200.0,36.0958,36.2955,36.0889,36.2404,243200.0
2006-08-09 09:50:00,52.64,52.64,52.4,52.44,195300.0,36.2473,36.2473,36.082,36.1095,195300.0
2006-08-09 10:00:00,52.41,52.45,52.23,52.43,317000.0,36.0889,36.1164,35.9649,36.1026,317000.0
2006-08-09 10:10:00,52.4,52.43,52.25,52.29,107600.0,36.082,36.1026,35.9787,36.0062,107600.0
2006-08-09 10:20:00,52.29,52.35,52.1,52.21,116800.0,36.0062,36.0476,35.8754,35.9512,116800.0
2006-08-09 10:30:00,52.21,52.5,52.21,52.5,157800.0,35.9512,36.1509,35.9512,36.1509,157800.0
2006-08-09 10:40:00,52.47,52.58,52.41,52.55,107900.0,36.1302,36.2059,36.0889,36.1853,107900.0
2006-08-09 10:50:00,52.57,52.91,52.52,52.87,177600.0,36.1991,36.4332,36.1646,36.4056,177600.0
2006-08-09 11:00:00,52.86,52.97,52.77,52.86,267000.0,36.3987,36.4745,36.3368,36.3987,267000.0
2006-08-09 11:10:00,52.89,53.09,52.8,53.05,176500.0,36.4194,36.5571,36.3574,36.5296,176500.0
2006-08-09 11:20:00,53.05,53.21,52.91,53.2,176600.0,36.5296,36.6397,36.4332,36.6329,176600.0
2006-08-09 11:30:00,53.2,53.42,53.19,53.36,240600.0,36.6329,36.7844,36.626,36.743,240600.0
2006-08-09 11:40:00,53.36,53.48,53.24,53.3,198100.0,36.743,36.8257,36.6604,36.7017,198100.0
2006-08-09 11:50:00,53.32,53.38,53.17,53.35,154300.0,36.7155,36.7568,36.6122,36.7361,154300.0
2006-08-09 12:00:00,53.35,53.5,53.29,53.5,120500.0,36.7361,36.8394,36.6948,36.8394,120500.0
2006-08-09 12:10:00,53.5,53.59,53.44,53.58,157600.0,36.8394,36.9014,36.7981,36.8945,157600.0
2006-08-09 12:20:00,53.59,53.83,53.58,53.78,163100.0,36.9014,37.0667,36.8945,37.0322,163100.0
2006-08-09 12:30:00,53.76,53.79,53.54,53.6,156600.0,37.0185,37.0391,36.867,36.9083,156600.0
2006-08-09 12:40:00,53.6,53.6,53.39,53.43,130100.0,36.9083,36.9083,36.7637,36.7912,130100.0
2006-08-09 12:50:00,53.42,53.46,53.33,53.46,120300.0,36.7844,36.8119,36.7224,36.8119,120300.0
2006-08-09 13:00:00,53.46,53.64,53.38,53.57,222900.0,36.8119,36.9358,36.7568,36.8876,222900.0
2006-08-09 13:10:00,53.57,53.64,53.45,53.63,136300.0,36.8876,36.9358,36.805,36.929,136300.0
2006-08-09 13:20:00,53.63,53.74,53.56,53.69,241700.0,36.929,37.0047,36.8808,36.9703,241700.0
2006-08-09 13:30:00,53.67,53.67,53.57,53.65,138900.0,36.9565,36.9565,36.8876,36.9427,138900.0
2006-08-09 13:40:00,53.65,53.65,53.46,53.46,90600.0,36.9427,36.9427,36.8119,36.8119,90600.0
2006-08-09 13:50:00,53.46,53.59,53.43,53.47,88000.0,36.8119,36.9014,36.7912,36.8188,88000.0
2006-08-09 14:00:00,53.47,53.69,53.47,53.65,150100.0,36.8188,36.9703,36.8188,36.9427,150100.0
2006-08-09 14:10:00,53.65,53.69,53.52,53.53,90300.0,36.9427,36.9703,36.8532,36.8601,90300.0
2006-08-09 14:20:00,53.54,53.67,53.5,53.54,100100.0,36.867,36.9565,36.8394,36.867,100100.0
2006-08-09 14:30:00,53.54,53.56,53.44,53.54,105900.0,36.867,36.8808,36.7981,36.867,105900.0
2006-08-09 14:40:00,53.57,53.61,53.35,53.37,145200.0,36.8876,36.9152,36.7361,36.7499,145200.0
2006-08-09 14:50:00,53.37,53.4,53.26,53.32,146900.0,36.7499,36.7706,36.6742,36.7155,146900.0
2006-08-09 15:00:00,53.32,53.39,53.25,53.3,143100.0,36.7155,36.7637,36.6673,36.7017,143100.0
2006-08-09 15:10:00,53.3,53.33,53.11,53.23,187300.0,36.7017,36.7224,36.5709,36.6535,187300.0
2006-08-09 15:20:00,53.24,53.3,53.24,53.28,119100.0,36.6604,36.7017,36.6604,36.6879,119100.0
2006-08-09 15:30:00,53.28,53.59,53.25,53.53,229200.0,36.6879,36.9014,36.6673,36.8601,229200.0
2006-08-09 15:40:00,53.53,53.55,53.31,53.34,257100.0,36.8601,36.8739,36.7086,36.7293,257100.0
2006-08-09 15:50:00,53.33,53.45,53.3,53.43,390100.0,36.7224,36.805,36.7017,36.7912,390100.0
2006-08-10 09:30:00,52.86,53.34,52.75,53.11,350700.0,36.3987,36.7293,36.323,36.5709,350700.0
2006-08-10 09:40:00,53.1,53.34,53.02,53.33,241200.0,36.564,36.7293,36.5089,36.7224,241200.0
2006-08-10 09:50:00,53.33,53.4,53.12,53.19,160600.0,36.7224,36.7706,36.5778,36.626,160600.0
2006-08-10 10:00:00,53.18,53.18,52.87,52.93,215600.0,36.6191,36.6191,36.4056,36.4469,215600.0
2006-08-10 10:10:00,52.9,52.92,52.73,52.88,176700.0,36.4263,36.4401,36.3092,36.4125,176700.0
2006-08-10 10:20:00,52.88,52.89,52.66,52.77,206300.0,36.4125,36.4194,36.261,36.3368,206300.0
2006-08-10 10:30:00,52.75,52.79,52.63,52.63,192800.0,36.323,36.3505,36.2404,36.2404,192800.0
2006-08-10 10:40:00,52.62,52.78,52.59,52.68,225800.0,36.2335,36.3437,36.2128,36.2748,225800.0
2006-08-10 10:50:00,52.65,52.75,52.6,52.71,114200.0,36.2541,36.323,36.2197,36.2955,114200.0
2006-08-10 11:00:00,52.69,52.99,52.64,52.91,163100.0,36.2817,36.4883,36.2473,36.4332,163100.0
2006-08-10 11:10:00,52.89,52.95,52.68,52.68,138700.0,36.4194,36.4607,36.2748,36.2748,138700.0
2006-08-10 11:20:00,52.69,52.78,52.61,52.74,99900.0,36.2817,36.3437,36.2266,36.3161,99900.0
2006-08-10 11:30:00,52.73,52.73,52.63,52.68,60800.0,36.3092,36.3092,36.2404,36.2748,60800.0
2006-08-10 11:40:00,52.67,52.67,52.5,52.51,113900.0,36.2679,36.2679,36.1509,36.1577,113900.0
2006-08-10 11:50:00,52.51,52.51,52.4,52.4,142700.0,36.1577,36.1577,36.082,36.082,142700.0
2006-08-10 12:00:00,52.4,52.43,52.31,52.41,123700.0,36.082,36.1026,36.02,36.0889,123700.0
2006-08-10 12:10:00,52.4,52.47,52.33,52.44,51900.0,36.082,36.1302,36.0338,36.1095,51900.0
2006-08-10 12:20:00,52.43,52.51,52.39,52.48,51600.0,36.1026,36.1577,36.0751,36.1371,51600.0
2006-08-10 12:30:00,52.47,52.55,52.38,52.55,46000.0,36.1302,36.1853,36.0682,36.1853,46000.0
2006-08-10 12:40:00,52.55,52.55,52.42,52.42,40300.0,36.1853,36.1853,36.0958,36.0958,40300.0
2006-08-10 12:50:00,52.41,52.49,52.36,52.41,60100.0,36.0889,36.144,36.0544,36.0889,60100.0
2006-08-10 13:00:00,52.41,52.45,52.34,52.34,54200.0,36.0889,36.1164,36.0407,36.0407,54200.0
2006-08-10 13:10:00,52.32,52.42,52.26,52.28,114000.0,36.0269,36.0958,35.9856,35.9994,114000.0
2006-08-10 13:20:00,52.29,52.41,52.26,52.34,45800.0,36.0062,36.0889,35.9856,36.0407,45800.0
2006-08-10 13:30:00,52.34,52.42,52.29,52.41,80300.0,36.0407,36.0958,36.0062,36.0889,80300.0
2006-08-10 13:40:00,52.4,52.53,52.38,52.52,124300.0,36.082,36.1715,36.0682,36.1646,124300.0
2006-08-10 13:50:00,52.51,52.58,52.49,52.53,60000.0,36.1577,36.2059,36.144,36.1715,60000.0
2006-08-10 14:00:00,52.52,52.78,52.51,52.71,105400.0,36.1646,36.3437,36.1577,36.2955,105400.0
2006-08-10 14:10:00,52.72,52.73,52.6,52.66,72200.0,36.3023,36.3092,36.2197,36.261,72200.0
2006-08-10 14:20:00,52.64,52.73,52.57,52.72,79600.0,36.2473,36.3092,36.1991,36.3023,79600.0
2006-08-10 14:30:00,52.71,52.87,52.66,52.83,130300.0,36.2955,36.4056,36.261,36.3781,130300.0
2006-08-10 14:40:00,52.83,52.93,52.77,52.8,112500.0,36.3781,36.4469,36.3368,36.3574,112500.0
2006-08-10 14:50:00,52.78,52.91,52.76,52.91,105500.0,36.3437,36.4332,36.3299,36.4332,105500.0
2006-08-10 15:00:00,52.89,52.96,52.82,52.91,115900.0,36.4194,36.4676,36.3712,36.4332,115900.0
2006-08-10 15:10:00,52.91,52.93,52.74,52.86,99700.0,36.4332,36.4469,36.3161,36.3987,99700.0
2006-08-10 15:20:00,52.85,52.95,52.84,52.88,99400.0,36.3919,36.4607,36.385,36.4125,99400.0
2006-08-10 15:30:00,52.88,53.04,52.85,53.02,142100.0,36.4125,36.5227,36.3919,36.5089,142100.0
2006-08-10 15:40:00,53.01,53.07,52.98,53.0,182700.0,36.502,36.5433,36.4814,36.4951,182700.0
2006-08-10 15:50:00,53.0,53.01,52.8,52.84,331700.0,36.4951,36.502,36.3574,36.385,331700.0
2006-08-11 09:30:00,52.91,53.25,52.88,53.2,212200.0,36.4332,36.6673,36.4125,36.6329,212200.0
2006-08-11 09:40:00,53.2,53.45,53.18,53.36,162200.0,36.6329,36.805,36.6191,36.743,162200.0
2006-08-11 09:50:00,53.36,53.39,53.16,53.25,143000.0,36.743,36.7637,36.6053,36.6673,143000.0
2006-08-11 10:00:00,53.22,53.24,52.69,52.75,187600.0,36.6466,36.6604,36.2817,36.323,187600.0
2006-08-11 10:10:00,52.7,53.05,52.7,52.95,225300.0,36.2886,36.5296,36.2886,36.4607,225300.0
2006-08-11 10:20:00,52.95,52.99,52.68,52.68,171300.0,36.4607,36.4883,36.2748,36.2748,171300.0
2006-08-11 10:30:00,52.68,52.69,52.47,52.57,178900.0,36.2748,36.2817,36.1302,36.1991,178900.0
2006-08-11 10:40:00,52.57,52.63,52.35,52.4,89400.0,36.1991,36.2404,36.0476,36.082,89400.0
2006-08-11 10:50:00,52.41,52.47,52.3,52.36,112400.0,36.0889,36.1302,36.0131,36.0544,112400.0
2006-08-11 11:00:00,52.36,52.38,52.16,52.22,130100.0,36.0544,36.0682,35.9167,35.958,130100.0
2006-08-11 11:10:00,52.24,52.31,52.1,52.1,110000.0,35.9718,36.02,35.8754,35.8754,110000.0
2006-08-11 11:20:00,52.1,52.1,51.8,51.92,369300.0,35.8754,35.8754,35.6688,35.7515,369300.0
2006-08-11 11:30:00,51.92,51.97,51.75,51.79,165600.0,35.7515,35.7859,35.6344,35.662,165600.0
2006-08-11 11:40:00,51.79,51.85,51.55,51.69,219800.0,35.662,35.7033,35.4967,35.5931,219800.0
2006-08-11 11:50:00,51.69,51.91,51.55,51.88,154800.0,35.5931,35.7446,35.4967,35.7239,154800.0
2006-08-11 12:00:00,51.89,52.0,51.84,51.88,80700.0,35.7308,35.8066,35.6964,35.7239,80700.0
2006-08-11 12:10:00,51.9,52.04,51.81,51.91,85200.0,35.7377,35.8341,35.6757,35.7446,85200.0
2006-08-11 12:20:00,51.93,51.96,51.8,51.9,46000.0,35.7584,35.779,35.6688,35.7377,46000.0
2006-08-11 12:30:00,51.9,51.95,51.8,51.95,77600.0,35.7377,35.7721,35.6688,35.7721,77600.0
2006-08-11 12:40:00,51.92,51.95,51.78,51.78,38700.0,35.7515,35.7721,35.6551,35.6551,38700.0
2006-08-11 12:50:00,51.77,51.82,51.6,51.66,102300.0,35.6482,35.6826,35.5311,35.5724,102300.0
2006-08-11 13:00:00,51.65,51.7,51.62,51.65,44900.0,35.5656,35.6,35.5449,35.5656,44900.0
2006-08-11 13:10:00,51.63,51.89,51.6,51.75,152500.0,35.5518,35.7308,35.5311,35.6344,152500.0
2006-08-11 13:20:00,51.75,51.95,51.61,51.93,171000.0,35.6344,35.7721,35.538,35.7584,171000.0
2006-08-11 13:30:00,51.9,52.2,51.89,52.15,111800.0,35.7377,35.9443,35.7308,35.9098,111800.0
2006-08-11 13:40:00,52.15,52.25,52.11,52.13,87300.0,35.9098,35.9787,35.8823,35.8961,87300.0
2006-08-11 13:50:00,52.13,52.33,52.12,52.23,68300.0,35.8961,36.0338,35.8892,35.9649,68300.0
2006-08-11 14:00:00,52.23,52.3,52.0,52.01,75800.0,35.9649,36.0131,35.8066,35.8134,75800.0
2006-08-11 14:10:00,52.01,52.07,51.95,52.04,38100.0,35.8134,35.8548,35.7721,35.8341,38100.0
2006-08-11 14:20:00,52.04,52.05,51.77,51.78,57900.0,35.8341,35.841,35.6482,35.6551,57900.0
2006-08-11 14:30:00,51.77,51.82,51.62,51.8,55500.0,35.6482,35.6826,35.5449,35.6688,55500.0
2006-08-11 14:40:00,51.79,51.87,51.66,51.76,48000.0,35.662,35.717,35.5724,35.6413,48000.0
2006-08-11 14:50:00,51.76,51.85,51.76,51.81,29400.0,35.6413,35.7033,35.6413,35.6757,29400.0
2006-08-11 15:00:00,51.79,51.92,51.7,51.85,80800.0,35.662,35.7515,35.6,35.7033,80800.0
2006-08-11 15:10:00,51.84,52.05,51.8,52.0,100200.0,35.6964,35.841,35.6688,35.8066,100200.0
2006-08-11 15:20:00,52.0,52.1,51.95,52.09,106400.0,35.8066,35.8754,35.7721,35.8685,106400.0
2006-08-11 15:30:00,52.09,52.09,51.97,52.06,89700.0,35.8685,35.8685,35.7859,35.8479,89700.0
2006-08-11 15:40:00,52.05,52.05,51.8,51.8,158200.0,35.841,35.841,35.6688,35.6688,158200.0
2006-08-11 15:50:00,51.8,51.87,51.75,51.75,295600.0,35.6688,35.717,35.6344,35.6344,295600.0
2006-08-14 09:30:00,51.63,51.7,51.15,51.24,248200.0,35.5518,35.6,35.2213,35.2832,248200.0
2006-08-14 09:40:00,51.21,51.7,51.13,51.61,203400.0,35.2626,35.6,35.2075,35.538,203400.0
2006-08-14 09:50:00,51.6,51.8,51.27,51.28,219600.0,35.5311,35.6688,35.3039,35.3108,219600.0
2006-08-14 10:00:00,51.28,51.4,51.07,51.16,254700.0,35.3108,35.3934,35.1662,35.2281,254700.0
2006-08-14 10:10:00,51.14,51.16,50.65,50.69,430600.0,35.2144,35.2281,34.877,34.9045,430600.0
2006-08-14 10:20:00,50.69,51.02,50.69,50.96,388100.0,34.9045,35.1317,34.9045,35.0904,388100.0
2006-08-14 10:30:00,50.98,51.05,50.75,50.76,304100.0,35.1042,35.1524,34.9458,34.9527,304100.0
2006-08-14 10:40:00,50.75,51.01,50.71,50.87,206000.0,34.9458,35.1249,34.9183,35.0285,206000.0
2006-08-14 10:50:00,50.88,50.95,50.81,50.89,169600.0,35.0353,35.0835,34.9871,35.0422,169600.0
2006-08-14 11:00:00,50.88,51.02,50.85,50.98,172800.0,35.0353,35.1317,35.0147,35.1042,172800.0
2006-08-14 11:10:00,50.98,51.08,50.93,51.02,173700.0,35.1042,35.1731,35.0698,35.1317,173700.0
2006-08-14 11:20:00,51.02,51.08,50.98,51.01,123400.0,35.1317,35.1731,35.1042,35.1249,123400.0
2006-08-14 11:30:00,51.01,51.17,51.01,51.1,97200.0,35.1249,35.235,35.1249,35.1868,97200.0
2006-08-14 11:40:00,51.1,51.28,51.05,51.25,97200.0,35.1868,35.3108,35.1524,35.2901,97200.0
2006-08-14 11:50:00,51.27,51.47,51.25,51.32,131900.0,35.3039,35.4416,35.2901,35.3383,131900.0
2006-08-14 12:00:00,51.32,51.43,51.3,51.41,95300.0,35.3383,35.4141,35.3245,35.4003,95300.0
2006-08-14 12:10:00,51.41,51.49,51.4,51.47,81400.0,35.4003,35.4554,35.3934,35.4416,81400.0
2006-08-14 12:20:00,51.47,51.53,51.3,51.38,143000.0,35.4416,35.4829,35.3245,35.3796,143000.0
2006-08-14 12:30:00,51.38,51.68,51.38,51.68,104500.0,35.3796,35.5862,35.3796,35.5862,104500.0
2006-08-14 12:40:00,51.67,51.74,51.62,51.66,125500.0,35.5793,35.6275,35.5449,35.5724,125500.0
2006-08-14 12:50:00,51.66,51.66,51.46,51.5,69300.0,35.5724,35.5724,35.4347,35.4623,69300.0
2006-08-14 13:00:00,51.5,51.69,51.42,51.66,97100.0,35.4623,35.5931,35.4072,35.5724,97100.0
2006-08-14 13:10:00,51.64,51.76,51.63,51.7,131500.0,35.5587,35.6413,35.5518,35.6,131500.0
2006-08-14 13:20:00,51.68,51.68,51.55,51.56,114900.0,35.5862,35.5862,35.4967,35.5036,114900.0
2006-08-14 13:30:00,51.57,51.6,51.49,51.52,71000.0,35.5105,35.5311,35.4554,35.476,71000.0
2006-08-14 13:40:00,51.52,51.52,51.47,51.51,57600.0,35.476,35.476,35.4416,35.4691,57600.0
2006-08-14 13:50:00,51.51,51.52,51.33,51.39,61000.0,35.4691,35.476,35.3452,35.3865,61000.0
2006-08-14 14:00:00,51.39,51.43,51.23,51.26,76300.0,35.3865,35.4141,35.2763,35.297,76300.0
2006-08-14 14:10:00,51.26,51.27,51.15,51.19,57400.0,35.297,35.3039,35.2213,35.2488,57400.0
2006-08-14 14:20:00,51.18,51.18,51.06,51.12,68000.0,35.2419,35.2419,35.1593,35.2006,68000.0
2006-08-14 14:30:00,51.11,51.24,51.05,51.17,45500.0,35.1937,35.2832,35.1524,35.235,45500.0
2006-08-14 14:40:00,51.17,51.22,51.09,51.09,32900.0,35.235,35.2695,35.1799,35.1799,32900.0
2006-08-14 14:50:00,51.09,51.09,50.91,50.93,155400.0,35.1799,35.1799,35.056,35.0698,155400.0
2006-08-14 15:00:00,50.92,50.95,50.79,50.81,107400.0,35.0629,35.0835,34.9734,34.9871,107400.0
2006-08-14 15:10:00,50.8,50.93,50.79,50.92,146600.0,34.9803,35.0698,34.9734,35.0629,146600.0
2006-08-14 15:20:00,50.92,51.03,50.88,50.9,113600.0,35.0629,35.1386,35.0353,35.0491,113600.0
2006-08-14 15:30:00,50.9,51.07,50.82,51.06,118400.0,35.0491,35.1662,34.994,35.1593,118400.0
2006-08-14 15:40:00,51.06,51.06,50.94,50.94,235100.0,35.1593,35.1593,35.0767,35.0767,235100.0
2006-08-14 15:50:00,50.95,50.98,50.84,50.92,342600.0,35.0835,35.1042,35.0078,35.0629,342600.0
2006-08-15 09:30:00,51.1,51.45,51.01,51.34,218400.0,35.1868,35.4278,35.1249,35.3521,218400.0
2006-08-15 09:40:00,51.33,51.5,51.16,51.2,339500.0,35.3452,35.4623,35.2281,35.2557,339500.0
2006-08-15 09:50:00,51.21,51.29,51.1,51.21,242300.0,35.2626,35.3177,35.1868,35.2626,242300.0
2006-08-15 10:00:00,51.21,51.23,50.87,50.92,176500.0,35.2626,35.2763,35.0285,35.0629,176500.0
2006-08-15 10:10:00,50.91,50.92,50.7,50.72,175400.0,35.056,35.0629,34.9114,34.9252,175400.0
2006-08-15 10:20:00,50.72,51.0,50.65,50.68,202800.0,34.9252,35.118,34.877,34.8976,202800.0
2006-08-15 10:30:00,50.68,50.71,50.55,50.69,238000.0,34.8976,34.9183,34.8081,34.9045,238000.0
2006-08-15 10:40:00,50.69,50.79,50.63,50.73,225100.0,34.9045,34.9734,34.8632,34.9321,225100.0
2006-08-15 10:50:00,50.73,50.73,50.36,50.49,168700.0,34.9321,34.9321,34.6773,34.7668,168700.0
2006-08-15 11:00:00,50.49,50.58,50.39,50.53,133900.0,34.7668,34.8288,34.6979,34.7943,133900.0
2006-08-15 11:10:00,50.53,50.63,50.45,50.61,86300.0,34.7943,34.8632,34.7392,34.8494,86300.0
2006-08-15 11:20:00,50.61,50.67,50.54,50.57,121700.0,34.8494,34.8907,34.8012,34.8219,121700.0
2006-08-15 11:30:00,50.57,50.62,50.47,50.57,129300.0,34.8219,34.8563,34.753,34.8219,129300.0
2006-08-15 11:40:00,50.6,50.83,50.58,50.77,166100.0,34.8425,35.0009,34.8288,34.9596,166100.0
2006-08-15 11:50:00,50.77,50.85,50.74,50.77,100100.0,34.9596,35.0147,34.9389,34.9596,100100.0
2006-08-15 12:00:00,50.77,50.8,50.69,50.77,45800.0,34.9596,34.9803,34.9045,34.9596,45800.0
2006-08-15 12:10:00,50.78,50.89,50.67,50.67,79000.0,34.9665,35.0422,34.8907,34.8907,79000.0
2006-08-15 12:20:00,50.68,50.76,50.67,50.69,54200.0,34.8976,34.9527,34.8907,34.9045,54200.0
2006-08-15 12:30:00,50.69,50.8,50.67,50.8,60900.0,34.9045,34.9803,34.8907,34.9803,60900.0
2006-08-15 12:40:00,50.8,50.89,50.78,50.89,88100.0,34.9803,35.0422,34.9665,35.0422,88100.0
2006-08-15 12:50:00,50.89,51.07,50.89,50.91,116000.0,35.0422,35.1662,35.0422,35.056,116000.0
2006-08-15 13:00:00,50.91,51.02,50.82,50.91,91000.0,35.056,35.1317,34.994,35.056,91000.0
2006-08-15 13:10:00,50.89,51.03,50.83,50.86,75600.0,35.0422,35.1386,35.0009,35.0216,75600.0
2006-08-15 13:20:00,50.85,50.89,50.73,50.75,85600.0,35.0147,35.0422,34.9321,34.9458,85600.0
2006-08-15 13:30:00,50.75,50.8,50.65,50.67,69700.0,34.9458,34.9803,34.877,34.8907,69700.0
2006-08-15 13:40:00,50.65,50.68,50.56,50.57,93400.0,34.877,34.8976,34.815,34.8219,93400.0
2006-08-15 13:50:00,50.56,50.59,50.49,50.57,77500.0,34.815,34.8356,34.7668,34.8219,77500.0
2006-08-15 14:00:00,50.57,50.64,50.49,50.6,79800.0,34.8219,34.8701,34.7668,34.8425,79800.0
2006-08-15 14:10:00,50.6,50.71,50.6,50.65,122900.0,34.8425,34.9183,34.8425,34.877,122900.0
2006-08-15 14:20:00,50.65,50.75,50.61,50.64,77900.0,34.877,34.9458,34.8494,34.8701,77900.0
2006-08-15 14:30:00,50.65,50.81,50.65,50.81,98700.0,34.877,34.9871,34.877,34.9871,98700.0
2006-08-15 14:40:00,50.81,50.85,50.75,50.78,83700.0,34.9871,35.0147,34.9458,34.9665,83700.0
2006-08-15 14:50:00,50.77,50.79,50.64,50.69,205900.0,34.9596,34.9734,34.8701,34.9045,205900.0
2006-08-15 15:00:00,50.7,50.7,50.5,50.62,103100.0,34.9114,34.9114,34.7737,34.8563,103100.0
2006-08-15 15:10:00,50.63,50.7,50.61,50.65,145900.0,34.8632,34.9114,34.8494,34.877,145900.0
2006-08-15 15:20:00,50.65,50.7,50.6,50.63,139000.0,34.877,34.9114,34.8425,34.8632,139000.0
2006-08-15 15:30:00,50.63,50.7,50.62,50.68,129700.0,34.8632,34.9114,34.8563,34.8976,129700.0
2006-08-15 15:40:00,50.67,50.78,50.63,50.64,216100.0,34.8907,34.9665,34.8632,34.8701,216100.0
2006-08-15 15:50:00,50.63,50.7,50.59,50.66,253800.0,34.8632,34.9114,34.8356,34.8838,253800.0
2006-08-16 09:30:00,51.38,51.4,51.25,51.3,257500.0,35.3796,35.3934,35.2901,35.3245,257500.0
2006-08-16 09:40:00,51.28,51.44,51.26,51.44,245800.0,35.3108,35.4209,35.297,35.4209,245800.0
2006-08-16 09:50:00,51.41,51.58,51.36,51.46,259800.0,35.4003,35.5173,35.3659,35.4347,259800.0
2006-08-16 10:00:00,51.47,51.77,51.41,51.65,286500.0,35.4416,35.6482,35.4003,35.5656,286500.0
2006-08-16 10:10:00,51.64,51.66,51.15,51.19,290100.0,35.5587,35.5724,35.2213,35.2488,290100.0
2006-08-16 10:20:00,51.18,51.4,51.18,51.34,164400.0,35.2419,35.3934,35.2419,35.3521,164400.0
2006-08-16 10:30:00,51.35,51.58,51.32,51.44,138900.0,35.359,35.5173,35.3383,35.4209,138900.0
2006-08-16 10:40:00,51.43,51.44,51.24,51.27,83600.0,35.4141,35.4209,35.2832,35.3039,83600.0
2006-08-16 10:50:00,51.26,51.47,51.23,51.4,76100.0,35.297,35.4416,35.2763,35.3934,76100.0
2006-08-16 11:00:00,51.4,51.45,51.31,51.39,68500.0,35.3934,35.4278,35.3314,35.3865,68500.0
2006-08-16 11:10:00,51.38,51.38,51.27,51.28,93200.0,35.3796,35.3796,35.3039,35.3108,93200.0
2006-08-16 11:20:00,51.29,51.3,51.18,51.21,72900.0,35.3177,35.3245,35.2419,35.2626,72900.0
2006-08-16 11:30:00,51.2,51.28,51.17,51.2,145100.0,35.2557,35.3108,35.235,35.2557,145100.0
2006-08-16 11:40:00,51.2,51.21,51.1,51.15,134300.0,35.2557,35.2626,35.1868,35.2213,134300.0
2006-08-16 11:50:00,51.15,51.23,51.1,51.14,117300.0,35.2213,35.2763,35.1868,35.2144,117300.0
2006-08-16 12:00:00,51.14,51.24,51.13,51.2,210400.0,35.2144,35.2832,35.2075,35.2557,210400.0
2006-08-16 12:10:00,51.2,51.25,51.18,51.19,100100.0,35.2557,35.2901,35.2419,35.2488,100100.0
2006-08-16 12:20:00,51.19,51.22,51.16,51.21,107300.0,35.2488,35.2695,35.2281,35.2626,107300.0
2006-08-16 12:30:00,51.21,51.29,51.2,51.26,92000.0,35.2626,35.3177,35.2557,35.297,92000.0
2006-08-16 12:40:00,51.25,51.29,51.2,51.23,62400.0,35.2901,35.3177,35.2557,35.2763,62400.0
2006-08-16 12:50:00,51.23,51.23,51.04,51.1,115700.0,35.2763,35.2763,35.1455,35.1868,115700.0
2006-08-16 13:00:00,51.11,51.11,51.02,51.07,54300.0,35.1937,35.1937,35.1317,35.1662,54300.0
2006-08-16 13:10:00,51.07,51.08,50.95,50.95,85900.0,35.1662,35.1731,35.0835,35.0835,85900.0
2006-08-16 13:20:00,50.95,51.09,50.9,51.06,112500.0,35.0835,35.1799,35.0491,35.1593,112500.0
2006-08-16 13:30:00,51.08,51.08,51.0,51.05,41900.0,35.1731,35.1731,35.118,35.1524,41900.0
2006-08-16 13:40:00,51.06,51.1,51.03,51.04,45500.0,35.1593,35.1868,35.1386,35.1455,45500.0
2006-08-16 13:50:00,51.04,51.15,51.04,51.14,45200.0,35.1455,35.2213,35.1455,35.2144,45200.0
2006-08-16 14:00:00,51.13,51.19,51.0,51.02,63500.0,35.2075,35.2488,35.118,35.1317,63500.0
2006-08-16 14:10:00,51.01,51.12,51.0,51.09,57700.0,35.1249,35.2006,35.118,35.1799,57700.0
2006-08-16 14:20:00,51.09,51.12,51.0,51.02,77800.0,35.1799,35.2006,35.118,35.1317,77800.0
2006-08-16 14:30:00,51.02,51.07,51.01,51.05,97400.0,35.1317,35.1662,35.1249,35.1524,97400.0
2006-08-16 14:40:00,51.05,51.12,51.05,51.1,72800.0,35.1524,35.2006,35.1524,35.1868,72800.0
2006-08-16 14:50:00,51.1,51.12,51.05,51.07,61200.0,35.1868,35.2006,35.1524,35.1662,61200.0
2006-08-16 15:00:00,51.06,51.11,51.02,51.06,107700.0,35.1593,35.1937,35.1317,35.1593,107700.0
2006-08-16 15:10:00,51.06,51.08,51.0,51.05,112300.0,35.1593,35.1731,35.118,35.1524,112300.0
2006-08-16 15:20:00,51.04,51.05,51.01,51.02,116000.0,35.1455,35.1524,35.1249,35.1317,116000.0
2006-08-16 15:30:00,51.01,51.22,51.01,51.17,138000.0,35.1249,35.2695,35.1249,35.235,138000.0
2006-08-16 15:40:00,51.15,51.16,51.03,51.04,151700.0,35.2213,35.2281,35.1386,35.1455,151700.0
2006-08-16 15:50:00,51.04,51.08,50.98,51.02,250300.0,35.1455,35.1731,35.1042,35.1317,250300.0
2006-08-17 09:30:00,51.09,51.09,50.83,50.93,97200.0,35.1799,35.1799,35.0009,35.0698,97200.0
2006-08-17 09:40:00,50.93,51.05,50.76,50.83,185700.0,35.0698,35.1524,34.9527,35.0009,185700.0
2006-08-17 09:50:00,50.85,51.08,50.85,51.06,119400.0,35.0147,35.1731,35.0147,35.1593,119400.0
2006-08-17 10:00:00,51.06,51.16,50.93,51.15,139200.0,35.1593,35.2281,35.0698,35.2213,139200.0
2006-08-17 10:10:00,51.14,51.15,50.97,51.0,107900.0,35.2144,35.2213,35.0973,35.118,107900.0
2006-08-17 10:20:00,51.01,51.11,50.9,50.97,83600.0,35.1249,35.1937,35.0491,35.0973,83600.0
2006-08-17 10:30:00,50.98,50.98,50.84,50.84,138000.0,35.1042,35.1042,35.0078,35.0078,138000.0
2006-08-17 10:40:00,50.84,51.0,50.8,51.0,86900.0,35.0078,35.118,34.9803,35.118,86900.0
2006-08-17 10:50:00,51.0,51.07,50.89,51.05,65800.0,35.118,35.1662,35.0422,35.1524,65800.0
2006-08-17 11:00:00,51.06,51.2,51.02,51.2,95900.0,35.1593,35.2557,35.1317,35.2557,95900.0
2006-08-17 11:10:00,51.2,51.43,51.18,51.43,107700.0,35.2557,35.4141,35.2419,35.4141,107700.0
2006-08-17 11:20:00,51.44,51.51,51.36,51.39,205200.0,35.4209,35.4691,35.3659,35.3865,205200.0
2006-08-17 11:30:00,51.39,51.4,51.26,51.38,142200.0,35.3865,35.3934,35.297,35.3796,142200.0
2006-08-17 11:40:00,51.38,51.47,51.34,51.46,73000.0,35.3796,35.4416,35.3521,35.4347,73000.0
2006-08-17 11:50:00,51.47,51.5,51.27,51.45,112300.0,35.4416,35.4623,35.3039,35.4278,112300.0
2006-08-17 12:00:00,51.43,51.5,51.34,51.46,127900.0,35.4141,35.4623,35.3521,35.4347,127900.0
2006-08-17 12:10:00,51.46,51.47,51.3,51.37,69500.0,35.4347,35.4416,35.3245,35.3727,69500.0
2006-08-17 12:20:00,51.38,51.44,51.3,51.31,103900.0,35.3796,35.4209,35.3245,35.3314,103900.0
2006-08-17 12:30:00,51.32,51.36,51.15,51.18,157300.0,35.3383,35.3659,35.2213,35.2419,157300.0
2006-08-17 12:40:00,51.19,51.22,51.1,51.19,150600.0,35.2488,35.2695,35.1868,35.2488,150600.0
2006-08-17 12:50:00,51.18,51.18,50.99,51.0,153800.0,35.2419,35.2419,35.1111,35.118,153800.0
2006-08-17 13:00:00,51.0,51.03,50.9,50.91,182000.0,35.118,35.1386,35.0491,35.056,182000.0
2006-08-17 13:10:00,50.9,50.93,50.85,50.88,129400.0,35.0491,35.0698,35.0147,35.0353,129400.0
2006-08-17 13:20:00,50.86,50.97,50.86,50.9,86800.0,35.0216,35.0973,35.0216,35.0491,86800.0
2006-08-17 13:30:00,50.89,50.92,50.85,50.87,314700.0,35.0422,35.0629,35.0147,35.0285,314700.0
2006-08-17 13:40:00,50.86,50.89,50.85,50.89,67400.0,35.0216,35.0422,35.0147,35.0422,67400.0
2006-08-17 13:50:00,50.89,50.99,50.76,50.76,171400.0,35.0422,35.1111,34.9527,34.9527,171400.0
2006-08-17 14:00:00,50.75,50.77,50.67,50.69,253700.0,34.9458,34.9596,34.8907,34.9045,253700.0
2006-08-17 14:10:00,50.69,50.73,50.58,50.59,275600.0,34.9045,34.9321,34.8288,34.8356,275600.0
2006-08-17 14:20:00,50.59,50.66,50.53,50.53,164400.0,34.8356,34.8838,34.7943,34.7943,164400.0
2006-08-17 14:30:00,50.54,50.55,50.46,50.52,257400.0,34.8012,34.8081,34.7461,34.7874,257400.0
2006-08-17 14:40:00,50.52,50.57,50.49,50.49,227600.0,34.7874,34.8219,34.7668,34.7668,227600.0
2006-08-17 14:50:00,50.49,50.54,50.43,50.45,168100.0,34.7668,34.8012,34.7255,34.7392,168100.0
2006-08-17 15:00:00,50.45,50.57,50.37,50.53,315300.0,34.7392,34.8219,34.6842,34.7943,315300.0
2006-08-17 15:10:00,50.53,50.56,50.39,50.4,203800.0,34.7943,34.815,34.6979,34.7048,203800.0
2006-08-17 15:20:00,50.4,50.49,50.4,50.46,132100.0,34.7048,34.7668,34.7048,34.7461,132100.0
2006-08-17 15:30:00,50.45,50.49,50.39,50.4,202300.0,34.7392,34.7668,34.6979,34.7048,202300.0
2006-08-17 15:40:00,50.41,50.69,50.4,50.66,239800.0,34.7117,34.9045,34.7048,34.8838,239800.0
2006-08-17 15:50:00,50.65,50.7,50.55,50.67,428300.0,34.877,34.9114,34.8081,34.8907,428300.0
2006-08-18 09:30:00,50.76,50.99,50.76,50.97,313100.0,34.9527,35.1111,34.9527,35.0973,313100.0
2006-08-18 09:40:00,50.97,50.98,50.7,50.72,203900.0,35.0973,35.1042,34.9114,34.9252,203900.0
2006-08-18 09:50:00,50.72,50.93,50.65,50.73,155200.0,34.9252,35.0698,34.877,34.9321,155200.0
2006-08-18 10:00:00,50.74,50.8,50.45,50.54,278300.0,34.9389,34.9803,34.7392,34.8012,278300.0
2006-08-18 10:10:00,50.56,50.56,50.0,50.02,255700.0,34.815,34.815,34.4294,34.4432,255700.0
2006-08-18 10:20:00,50.06,50.19,50.05,50.1,166600.0,34.4707,34.5602,34.4638,34.4982,166600.0
2006-08-18 10:30:00,50.1,50.18,49.98,49.98,252800.0,34.4982,34.5533,34.4156,34.4156,252800.0
2006-08-18 10:40:00,49.98,50.22,49.98,50.11,194600.0,34.4156,34.5809,34.4156,34.5051,194600.0
2006-08-18 10:50:00,50.11,50.14,50.05,50.1,78000.0,34.5051,34.5258,34.4638,34.4982,78000.0
2006-08-18 11:00:00,50.1,50.18,50.01,50.05,154900.0,34.4982,34.5533,34.4363,34.4638,154900.0
2006-08-18 11:10:00,50.03,50.06,49.85,49.85,154000.0,34.45,34.4707,34.3261,34.3261,154000.0
2006-08-18 11:20:00,49.85,50.03,49.85,50.03,124300.0,34.3261,34.45,34.3261,34.45,124300.0
2006-08-18 11:30:00,50.03,50.08,49.92,49.99,108400.0,34.45,34.4845,34.3743,34.4225,108400.0
2006-08-18 11:40:00,49.99,49.99,49.8,49.8,159000.0,34.4225,34.4225,34.2917,34.2917,159000.0
2006-08-18 11:50:00,49.8,49.89,49.76,49.78,196400.0,34.2917,34.3536,34.2641,34.2779,196400.0
2006-08-18 12:00:00,49.77,49.96,49.76,49.95,122200.0,34.271,34.4018,34.2641,34.395,122200.0
2006-08-18 12:10:00,49.95,50.01,49.92,50.0,119100.0,34.395,34.4363,34.3743,34.4294,119100.0
2006-08-18 12:20:00,50.0,50.04,49.96,50.01,68100.0,34.4294,34.4569,34.4018,34.4363,68100.0
2006-08-18 12:30:00,50.02,50.02,49.86,49.88,78000.0,34.4432,34.4432,34.333,34.3468,78000.0
2006-08-18 12:40:00,49.87,50.0,49.84,49.97,99200.0,34.3399,34.4294,34.3192,34.4087,99200.0
2006-08-18 12:50:00,49.97,49.99,49.88,49.93,99400.0,34.4087,34.4225,34.3468,34.3812,99400.0
2006-08-18 13:00:00,49.93,50.08,49.92,50.04,97900.0,34.3812,34.4845,34.3743,34.4569,97900.0
2006-08-18 13:10:00,50.05,50.1,49.93,50.08,118300.0,34.4638,34.4982,34.3812,34.4845,118300.0
2006-08-18 13:20:00,50.1,50.15,50.0,50.05,116800.0,34.4982,34.5327,34.4294,34.4638,116800.0
2006-08-18 13:30:00,50.05,50.18,50.02,50.14,53700.0,34.4638,34.5533,34.4432,34.5258,53700.0
2006-08-18 13:40:00,50.14,50.27,50.08,50.22,118300.0,34.5258,34.6153,34.4845,34.5809,118300.0
2006-08-18 13:50:00,50.24,50.32,50.16,50.26,101900.0,34.5946,34.6497,34.5396,34.6084,101900.0
2006-08-18 14:00:00,50.24,50.34,50.24,50.3,68100.0,34.5946,34.6635,34.5946,34.636,68100.0
2006-08-18 14:10:00,50.31,50.5,50.3,50.44,118100.0,34.6428,34.7737,34.636,34.7324,118100.0
2006-08-18 14:20:00,50.42,50.52,50.41,50.48,111500.0,34.7186,34.7874,34.7117,34.7599,111500.0
2006-08-18 14:30:00,50.48,50.59,50.48,50.51,105800.0,34.7599,34.8356,34.7599,34.7806,105800.0
2006-08-18 14:40:00,50.51,50.6,50.41,50.53,115200.0,34.7806,34.8425,34.7117,34.7943,115200.0
2006-08-18 14:50:00,50.53,50.67,50.52,50.65,106700.0,34.7943,34.8907,34.7874,34.877,106700.0
2006-08-18 15:00:00,50.65,50.65,50.5,50.52,77100.0,34.877,34.877,34.7737,34.7874,77100.0
2006-08-18 15:10:00,50.52,50.53,50.46,50.51,72300.0,34.7874,34.7943,34.7461,34.7806,72300.0
2006-08-18 15:20:00,50.5,50.52,50.42,50.5,99000.0,34.7737,34.7874,34.7186,34.7737,99000.0
2006-08-18 15:30:00,50.51,50.54,50.42,50.51,70300.0,34.7806,34.8012,34.7186,34.7806,70300.0
2006-08-18 15:40:00,50.5,50.68,50.5,50.67,156900.0,34.7737,34.8976,34.7737,34.8907,156900.0
2006-08-18 15:50:00,50.67,50.71,50.64,50.71,235200.0,34.8907,34.9183,34.8701,34.9183,235200.0
2006-08-21 09:30:00,51.0,51.63,51.0,51.43,255500.0,35.118,35.5518,35.118,35.4141,255500.0
2006-08-21 09:40:00,51.43,51.66,51.4,51.65,379200.0,35.4141,35.5724,35.3934,35.5656,379200.0
2006-08-21 09:50:00,51.69,52.01,51.65,51.89,356200.0,35.5931,35.8134,35.5656,35.7308,356200.0
2006-08-21 10:00:00,51.89,52.0,51.87,51.89,241200.0,35.7308,35.8066,35.717,35.7308,241200.0
2006-08-21 10:10:00,51.9,51.95,51.83,51.84,128700.0,35.7377,35.7721,35.6895,35.6964,128700.0
2006-08-21 10:20:00,51.85,51.89,51.68,51.7,142700.0,35.7033,35.7308,35.5862,35.6,142700.0
2006-08-21 10:30:00,51.7,51.84,51.67,51.79,153100.0,35.6,35.6964,35.5793,35.662,153100.0
2006-08-21 10:40:00,51.79,51.98,51.79,51.98,135900.0,35.662,35.7928,35.662,35.7928,135900.0
2006-08-21 10:50:00,51.99,52.11,51.96,51.98,188500.0,35.7997,35.8823,35.779,35.7928,188500.0
2006-08-21 11:00:00,51.98,52.05,51.89,52.05,109300.0,35.7928,35.841,35.7308,35.841,109300.0
2006-08-21 11:10:00,52.04,52.14,52.02,52.08,167100.0,35.8341,35.903,35.8203,35.8616,167100.0
2006-08-21 11:20:00,52.08,52.38,52.08,52.34,252300.0,35.8616,36.0682,35.8616,36.0407,252300.0
2006-08-21 11:30:00,52.34,52.4,52.15,52.19,187900.0,36.0407,36.082,35.9098,35.9374,187900.0
2006-08-21 11:40:00,52.19,52.22,52.11,52.17,112200.0,35.9374,35.958,35.8823,35.9236,112200.0
2006-08-21 11:50:00,52.17,52.23,52.13,52.18,95900.0,35.9236,35.9649,35.8961,35.9305,95900.0
2006-08-21 12:00:00,52.18,52.35,52.17,52.3,181400.0,35.9305,36.0476,35.9236,36.0131,181400.0
2006-08-21 12:10:00,52.32,52.32,52.16,52.27,87300.0,36.0269,36.0269,35.9167,35.9925,87300.0
2006-08-21 12:20:00,52.27,52.46,52.24,52.44,108700.0,35.9925,36.1233,35.9718,36.1095,108700.0
2006-08-21 12:30:00,52.44,52.5,52.41,52.48,130800.0,36.1095,36.1509,36.0889,36.1371,130800.0
2006-08-21 12:40:00,52.49,52.57,52.43,52.53,136800.0,36.144,36.1991,36.1026,36.1715,136800.0
2006-08-21 12:50:00,52.54,52.71,52.4,52.69,212000.0,36.1784,36.2955,36.082,36.2817,212000.0
2006-08-21 13:00:00,52.67,52.96,52.66,52.9,208000.0,36.2679,36.4676,36.261,36.4263,208000.0
2006-08-21 13:10:00,52.9,52.9,52.6,52.65,202400.0,36.4263,36.4263,36.2197,36.2541,202400.0
2006-08-21 13:20:00,52.66,52.75,52.59,52.71,125400.0,36.261,36.323,36.2128,36.2955,125400.0
2006-08-21 13:30:00,52.7,52.75,52.62,52.69,99700.0,36.2886,36.323,36.2335,36.2817,99700.0
2006-08-21 13:40:00,52.7,52.83,52.67,52.76,93800.0,36.2886,36.3781,36.2679,36.3299,93800.0
2006-08-21 13:50:00,52.78,52.79,52.37,52.51,196000.0,36.3437,36.3505,36.0613,36.1577,196000.0
2006-08-21 14:00:00,52.53,52.57,52.45,52.5,155400.0,36.1715,36.1991,36.1164,36.1509,155400.0
2006-08-21 14:10:00,52.52,52.55,52.45,52.53,70000.0,36.1646,36.1853,36.1164,36.1715,70000.0
2006-08-21 14:20:00,52.54,52.59,52.47,52.47,102400.0,36.1784,36.2128,36.1302,36.1302,102400.0
2006-08-21 14:30:00,52.46,52.57,52.42,52.52,81600.0,36.1233,36.1991,36.0958,36.1646,81600.0
2006-08-21 14:40:00,52.52,52.52,52.37,52.44,62600.0,36.1646,36.1646,36.0613,36.1095,62600.0
2006-08-21 14:50:00,52.44,52.56,52.42,52.53,105600.0,36.1095,36.1922,36.0958,36.1715,105600.0
2006-08-21 15:00:00,52.54,52.54,52.44,52.45,107900.0,36.1784,36.1784,36.1095,36.1164,107900.0
2006-08-21 15:10:00,52.45,52.45,52.25,52.36,175200.0,36.1164,36.1164,35.9787,36.0544,175200.0
2006-08-21 15:20:00,52.35,52.45,52.26,52.28,184000.0,36.0476,36.1164,35.9856,35.9994,184000.0
2006-08-21 15:30:00,52.3,52.4,52.26,52.37,139300.0,36.0131,36.082,35.9856,36.0613,139300.0
2006-08-21 15:40:00,52.38,52.49,52.3,52.41,184100.0,36.0682,36.144,36.0131,36.0889,184100.0
2006-08-21 15:50:00,52.4,52.57,52.35,52.53,393500.0,36.082,36.1991,36.0476,36.1715,393500.0
2006-08-22 09:30:00,52.44,52.48,52.11,52.3,239400.0,36.1095,36.1371,35.8823,36.0131,239400.0
2006-08-22 09:40:00,52.29,52.33,52.0,52.13,219700.0,36.0062,36.0338,35.8066,35.8961,219700.0
2006-08-22 09:50:00,52.14,52.29,52.1,52.27,113400.0,35.903,36.0062,35.8754,35.9925,113400.0
2006-08-22 10:00:00,52.25,52.26,51.95,52.01,143800.0,35.9787,35.9856,35.7721,35.8134,143800.0
2006-08-22 10:10:00,52.0,52.06,51.96,52.04,164000.0,35.8066,35.8479,35.779,35.8341,164000.0
2006-08-22 10:20:00,52.05,52.18,51.98,52.12,170500.0,35.841,35.9305,35.7928,35.8892,170500.0
2006-08-22 10:30:00,52.1,52.44,52.1,52.4,188000.0,35.8754,36.1095,35.8754,36.082,188000.0
2006-08-22 10:40:00,52.38,52.4,52.08,52.15,107500.0,36.0682,36.082,35.8616,35.9098,107500.0
2006-08-22 10:50:00,52.16,52.55,52.16,52.52,119400.0,35.9167,36.1853,35.9167,36.1646,119400.0
2006-08-22 11:00:00,52.55,52.58,52.37,52.55,192100.0,36.1853,36.2059,36.0613,36.1853,192100.0
2006-08-22 11:10:00,52.54,52.58,52.37,52.41,76600.0,36.1784,36.2059,36.0613,36.0889,76600.0
2006-08-22 11:20:00,52.41,52.49,52.37,52.39,84700.0,36.0889,36.144,36.0613,36.0751,84700.0
2006-08-22 11:30:00,52.39,52.42,52.19,52.24,94300.0,36.0751,36.0958,35.9374,35.9718,94300.0
2006-08-22 11:40:00,52.22,52.37,52.13,52.33,83400.0,35.958,36.0613,35.8961,36.0338,83400.0
2006-08-22 11:50:00,52.33,52.47,52.29,52.43,51700.0,36.0338,36.1302,36.0062,36.1026,51700.0
2006-08-22 12:00:00,52.4,52.4,52.33,52.35,52900.0,36.082,36.082,36.0338,36.0476,52900.0
2006-08-22 12:10:00,52.35,52.57,52.35,52.57,77600.0,36.0476,36.1991,36.0476,36.1991,77600.0
2006-08-22 12:20:00,52.58,52.69,52.55,52.65,75900.0,36.2059,36.2817,36.1853,36.2541,75900.0
2006-08-22 12:30:00,52.63,52.63,52.42,52.42,47100.0,36.2404,36.2404,36.0958,36.0958,47100.0
2006-08-22 12:40:00,52.44,52.63,52.42,52.62,81200.0,36.1095,36.2404,36.0958,36.2335,81200.0
2006-08-22 12:50:00,52.61,52.66,52.55,52.65,62200.0,36.2266,36.261,36.1853,36.2541,62200.0
2006-08-22 13:00:00,52.66,52.68,52.55,52.58,129800.0,36.261,36.2748,36.1853,36.2059,129800.0
2006-08-22 13:10:00,52.58,52.67,52.55,52.67,79200.0,36.2059,36.2679,36.1853,36.2679,79200.0
2006-08-22 13:20:00,52.67,52.76,52.6,52.69,104700.0,36.2679,36.3299,36.2197,36.2817,104700.0
2006-08-22 13:30:00,52.67,52.68,52.55,52.56,100600.0,36.2679,36.2748,36.1853,36.1922,100600.0
2006-08-22 13:40:00,52.56,52.62,52.46,52.55,94900.0,36.1922,36.2335,36.1233,36.1853,94900.0
2006-08-22 13:50:00,52.55,52.66,52.5,52.5,71200.0,36.1853,36.261,36.1509,36.1509,71200.0
2006-08-22 14:00:00,52.49,52.49,52.3,52.34,77500.0,36.144,36.144,36.0131,36.0407,77500.0
2006-08-22 14:10:00,52.32,52.42,52.27,52.42,63700.0,36.0269,36.0958,35.9925,36.0958,63700.0
2006-08-22 14:20:00,52.43,52.45,52.3,52.37,45100.0,36.1026,36.1164,36.0131,36.0613,45100.0
2006-08-22 14:30:00,52.35,52.37,52.25,52.26,58600.0,36.0476,36.0613,35.9787,35.9856,58600.0
2006-08-22 14:40:00,52.26,52.4,52.26,52.33,57300.0,35.9856,36.082,35.9856,36.0338,57300.0
2006-08-22 14:50:00,52.34,52.49,52.31,52.47,41500.0,36.0407,36.144,36.02,36.1302,41500.0
2006-08-22 15:00:00,52.48,52.61,52.48,52.59,54200.0,36.1371,36.2266,36.1371,36.2128,54200.0
2006-08-22 15:10:00,52.58,52.63,52.27,52.38,134400.0,36.2059,36.2404,35.9925,36.0682,134400.0
2006-08-22 15:20:00,52.36,52.44,52.31,52.33,142200.0,36.0544,36.1095,36.02,36.0338,142200.0
2006-08-22 15:30:00,52.33,52.58,52.33,52.51,78200.0,36.0338,36.2059,36.0338,36.1577,78200.0
2006-08-22 15:40:00,52.5,52.65,52.5,52.62,165300.0,36.1509,36.2541,36.1509,36.2335,165300.0
2006-08-22 15:50:00,52.62,52.8,52.61,52.73,319400.0,36.2335,36.3574,36.2266,36.3092,319400.0
2006-08-23 09:30:00,53.0,53.23,53.0,53.11,229000.0,36.4951,36.6535,36.4951,36.5709,229000.0
2006-08-23 09:40:00,53.12,53.13,52.9,53.07,246500.0,36.5778,36.5847,36.4263,36.5433,246500.0
2006-08-23 09:50:00,53.07,53.55,53.05,53.51,305800.0,36.5433,36.8739,36.5296,36.8463,305800.0
2006-08-23 10:00:00,53.51,53.53,53.25,53.35,271300.0,36.8463,36.8601,36.6673,36.7361,271300.0
2006-08-23 10:10:00,53.35,53.35,53.11,53.29,228800.0,36.7361,36.7361,36.5709,36.6948,228800.0
2006-08-23 10:20:00,53.3,53.32,53.13,53.15,196700.0,36.7017,36.7155,36.5847,36.5984,196700.0
2006-08-23 10:30:00,53.16,53.16,53.0,53.12,216200.0,36.6053,36.6053,36.4951,36.5778,216200.0
2006-08-23 10:40:00,53.14,53.18,53.05,53.17,113900.0,36.5915,36.6191,36.5296,36.6122,113900.0
2006-08-23 10:50:00,53.17,53.24,52.92,53.01,227100.0,36.6122,36.6604,36.4401,36.502,227100.0
2006-08-23 11:00:00,53.01,53.07,52.98,53.03,165300.0,36.502,36.5433,36.4814,36.5158,165300.0
2006-08-23 11:10:00,53.05,53.12,53.0,53.06,149000.0,36.5296,36.5778,36.4951,36.5365,149000.0
2006-08-23 11:20:00,53.06,53.33,53.06,53.33,152100.0,36.5365,36.7224,36.5365,36.7224,152100.0
2006-08-23 11:30:00,53.31,53.32,53.04,53.05,130100.0,36.7086,36.7155,36.5227,36.5296,130100.0
2006-08-23 11:40:00,53.05,53.06,52.93,53.06,102900.0,36.5296,36.5365,36.4469,36.5365,102900.0
2006-08-23 11:50:00,53.06,53.12,52.97,53.06,83200.0,36.5365,36.5778,36.4745,36.5365,83200.0
2006-08-23 12:00:00,53.02,53.14,53.01,53.05,75900.0,36.5089,36.5915,36.502,36.5296,75900.0
2006-08-23 12:10:00,53.03,53.07,52.98,53.01,53100.0,36.5158,36.5433,36.4814,36.502,53100.0
2006-08-23 12:20:00,52.99,53.15,52.98,53.04,74300.0,36.4883,36.5984,36.4814,36.5227,74300.0
2006-08-23 12:30:00,53.04,53.04,53.0,53.02,45000.0,36.5227,36.5227,36.4951,36.5089,45000.0
2006-08-23 12:40:00,53.02,53.07,52.99,53.06,44400.0,36.5089,36.5433,36.4883,36.5365,44400.0
2006-08-23 12:50:00,53.07,53.11,53.04,53.07,54700.0,36.5433,36.5709,36.5227,36.5433,54700.0
2006-08-23 13:00:00,53.07,53.07,52.98,52.98,57500.0,36.5433,36.5433,36.4814,36.4814,57500.0
2006-08-23 13:10:00,52.99,53.07,52.98,53.05,45500.0,36.4883,36.5433,36.4814,36.5296,45500.0
2006-08-23 13:20:00,53.06,53.1,52.98,52.99,54900.0,36.5365,36.564,36.4814,36.4883,54900.0
2006-08-23 13:30:00,52.98,53.02,52.95,52.98,103400.0,36.4814,36.5089,36.4607,36.4814,103400.0
2006-08-23 13:40:00,52.98,52.99,52.9,52.95,82800.0,36.4814,36.4883,36.4263,36.4607,82800.0
2006-08-23 13:50:00,52.94,53.0,52.88,52.97,85800.0,36.4538,36.4951,36.4125,36.4745,85800.0
2006-08-23 14:00:00,52.99,53.04,52.96,53.01,56100.0,36.4883,36.5227,36.4676,36.502,56100.0
2006-08-23 14:10:00,53.02,53.03,52.89,52.9,53100.0,36.5089,36.5158,36.4194,36.4263,53100.0
2006-08-23 14:20:00,52.9,52.92,52.85,52.87,26100.0,36.4263,36.4401,36.3919,36.4056,26100.0
2006-08-23 14:30:00,52.88,52.92,52.86,52.87,52600.0,36.4125,36.4401,36.3987,36.4056,52600.0
2006-08-23 14:40:00,52.88,52.93,52.85,52.86,65600.0,36.4125,36.4469,36.3919,36.3987,65600.0
2006-08-23 14:50:00,52.87,52.88,52.78,52.78,61500.0,36.4056,36.4125,36.3437,36.3437,61500.0
2006-08-23 15:00:00,52.79,52.89,52.77,52.8,77000.0,36.3505,36.4194,36.3368,36.3574,77000.0
2006-08-23 15:10:00,52.8,52.86,52.79,52.84,41400.0,36.3574,36.3987,36.3505,36.385,41400.0
2006-08-23 15:20:00,52.84,52.87,52.8,52.83,49600.0,36.385,36.4056,36.3574,36.3781,49600.0
2006-08-23 15:30:00,52.83,52.9,52.79,52.84,74100.0,36.3781,36.4263,36.3505,36.385,74100.0
2006-08-23 15:40:00,52.84,52.87,52.75,52.8,167300.0,36.385,36.4056,36.323,36.3574,167300.0
2006-08-23 15:50:00,52.78,52.9,52.78,52.86,157600.0,36.3437,36.4263,36.3437,36.3987,157600.0
2006-08-24 09:30:00,53.0,53.39,52.9,53.3,231600.0,36.4951,36.7637,36.4263,36.7017,231600.0
2006-08-24 09:40:00,53.3,53.33,53.2,53.29,145000.0,36.7017,36.7224,36.6329,36.6948,145000.0
2006-08-24 09:50:00,53.29,53.39,53.11,53.18,198900.0,36.6948,36.7637,36.5709,36.6191,198900.0
2006-08-24 10:00:00,53.19,53.19,52.95,53.04,98300.0,36.626,36.626,36.4607,36.5227,98300.0
2006-08-24 10:10:00,53.04,53.24,53.01,53.21,81000.0,36.5227,36.6604,36.502,36.6397,81000.0
2006-08-24 10:20:00,53.21,53.23,53.12,53.18,46900.0,36.6397,36.6535,36.5778,36.6191,46900.0
2006-08-24 10:30:00,53.18,53.21,52.82,52.83,105700.0,36.6191,36.6397,36.3712,36.3781,105700.0
2006-08-24 10:40:00,52.82,52.86,52.59,52.72,127300.0,36.3712,36.3987,36.2128,36.3023,127300.0
2006-08-24 10:50:00,52.72,52.85,52.62,52.83,95100.0,36.3023,36.3919,36.2335,36.3781,95100.0
2006-08-24 11:00:00,52.81,52.88,52.77,52.77,101300.0,36.3643,36.4125,36.3368,36.3368,101300.0
2006-08-24 11:10:00,52.77,52.87,52.62,52.62,44000.0,36.3368,36.4056,36.2335,36.2335,44000.0
2006-08-24 11:20:00,52.64,52.71,52.62,52.65,51000.0,36.2473,36.2955,36.2335,36.2541,51000.0
2006-08-24 11:30:00,52.65,52.65,52.5,52.62,85800.0,36.2541,36.2541,36.1509,36.2335,85800.0
2006-08-24 11:40:00,52.62,52.62,52.34,52.41,57700.0,36.2335,36.2335,36.0407,36.0889,57700.0
2006-08-24 11:50:00,52.41,52.48,52.3,52.31,44200.0,36.0889,36.1371,36.0131,36.02,44200.0
2006-08-24 12:00:00,52.31,52.4,52.27,52.28,101700.0,36.02,36.082,35.9925,35.9994,101700.0
2006-08-24 12:10:00,52.28,52.29,52.18,52.21,79900.0,35.9994,36.0062,35.9305,35.9512,79900.0
2006-08-24 12:20:00,52.22,52.23,52.05,52.05,79300.0,35.958,35.9649,35.841,35.841,79300.0
2006-08-24 12:30:00,52.05,52.06,51.82,51.82,157700.0,35.841,35.8479,35.6826,35.6826,157700.0
2006-08-24 12:40:00,51.84,51.86,51.71,51.84,169200.0,35.6964,35.7102,35.6069,35.6964,169200.0
2006-08-24 12:50:00,51.83,51.96,51.75,51.94,125100.0,35.6895,35.779,35.6344,35.7652,125100.0
2006-08-24 13:00:00,51.96,51.96,51.79,51.79,75100.0,35.779,35.779,35.662,35.662,75100.0
2006-08-24 13:10:00,51.79,51.93,51.78,51.87,77500.0,35.662,35.7584,35.6551,35.717,77500.0
2006-08-24 13:20:00,51.88,52.0,51.87,51.95,48800.0,35.7239,35.8066,35.717,35.7721,48800.0
2006-08-24 13:30:00,51.92,51.98,51.88,51.92,37700.0,35.7515,35.7928,35.7239,35.7515,37700.0
2006-08-24 13:40:00,51.9,51.91,51.75,51.77,77000.0,35.7377,35.7446,35.6344,35.6482,77000.0
2006-08-24 13:50:00,51.74,51.83,51.72,51.72,72600.0,35.6275,35.6895,35.6138,35.6138,72600.0
2006-08-24 14:00:00,51.72,51.85,51.72,51.81,115500.0,35.6138,35.7033,35.6138,35.6757,115500.0
2006-08-24 14:10:00,51.83,51.97,51.8,51.89,115300.0,35.6895,35.7859,35.6688,35.7308,115300.0
2006-08-24 14:20:00,51.88,51.92,51.83,51.86,47000.0,35.7239,35.7515,35.6895,35.7102,47000.0
2006-08-24 14:30:00,51.86,51.93,51.8,51.93,66300.0,35.7102,35.7584,35.6688,35.7584,66300.0
2006-08-24 14:40:00,51.91,51.94,51.84,51.86,57900.0,35.7446,35.7652,35.6964,35.7102,57900.0
2006-08-24 14:50:00,51.86,51.9,51.79,51.89,65100.0,35.7102,35.7377,35.662,35.7308,65100.0
2006-08-24 15:00:00,51.89,51.98,51.88,51.92,143300.0,35.7308,35.7928,35.7239,35.7515,143300.0
2006-08-24 15:10:00,51.91,51.96,51.83,51.87,122800.0,35.7446,35.779,35.6895,35.717,122800.0
2006-08-24 15:20:00,51.87,51.87,51.8,51.85,131300.0,35.717,35.717,35.6688,35.7033,131300.0
2006-08-24 15:30:00,51.84,51.85,51.69,51.73,111100.0,35.6964,35.7033,35.5931,35.6206,111100.0
2006-08-24 15:40:00,51.73,51.81,51.6,51.78,228200.0,35.6206,35.6757,35.5311,35.6551,228200.0
2006-08-24 15:50:00,51.78,51.82,51.68,51.72,384500.0,35.6551,35.6826,35.5862,35.6138,384500.0
2006-08-25 09:30:00,51.96,52.53,51.83,52.04,181300.0,35.779,36.1715,35.6895,35.8341,181300.0
2006-08-25 09:40:00,52.05,52.2,51.97,52.1,161700.0,35.841,35.9443,35.7859,35.8754,161700.0
2006-08-25 09:50:00,52.13,52.43,52.06,52.4,115500.0,35.8961,36.1026,35.8479,36.082,115500.0
2006-08-25 10:00:00,52.41,52.48,52.21,52.29,162700.0,36.0889,36.1371,35.9512,36.0062,162700.0
2006-08-25 10:10:00,52.3,52.4,52.26,52.4,93700.0,36.0131,36.082,35.9856,36.082,93700.0
2006-08-25 10:20:00,52.41,52.51,52.41,52.51,69500.0,36.0889,36.1577,36.0889,36.1577,69500.0
2006-08-25 10:30:00,52.5,52.63,52.46,52.61,146400.0,36.1509,36.2404,36.1233,36.2266,146400.0
2006-08-25 10:40:00,52.62,52.67,52.52,52.58,79500.0,36.2335,36.2679,36.1646,36.2059,79500.0
2006-08-25 10:50:00,52.58,52.65,52.42,52.46,76600.0,36.2059,36.2541,36.0958,36.1233,76600.0
2006-08-25 11:00:00,52.45,52.54,52.33,52.53,104500.0,36.1164,36.1784,36.0338,36.1715,104500.0
2006-08-25 11:10:00,52.54,52.72,52.46,52.71,92000.0,36.1784,36.3023,36.1233,36.2955,92000.0
2006-08-25 11:20:00,52.71,52.83,52.71,52.79,90300.0,36.2955,36.3781,36.2955,36.3505,90300.0
2006-08-25 11:30:00,52.79,52.85,52.74,52.76,131100.0,36.3505,36.3919,36.3161,36.3299,131100.0
2006-08-25 11:40:00,52.77,52.82,52.72,52.79,81700.0,36.3368,36.3712,36.3023,36.3505,81700.0
2006-08-25 11:50:00,52.79,52.95,52.76,52.93,79600.0,36.3505,36.4607,36.3299,36.4469,79600.0
2006-08-25 12:00:00,52.94,52.96,52.7,52.81,100200.0,36.4538,36.4676,36.2886,36.3643,100200.0
2006-08-25 12:10:00,52.79,52.82,52.66,52.68,70200.0,36.3505,36.3712,36.261,36.2748,70200.0
2006-08-25 12:20:00,52.67,52.78,52.66,52.73,48900.0,36.2679,36.3437,36.261,36.3092,48900.0
2006-08-25 12:30:00,52.73,52.79,52.59,52.6,36800.0,36.3092,36.3505,36.2128,36.2197,36800.0
2006-08-25 12:40:00,52.62,52.68,52.6,52.62,28400.0,36.2335,36.2748,36.2197,36.2335,28400.0
2006-08-25 12:50:00,52.61,52.68,52.6,52.68,37300.0,36.2266,36.2748,36.2197,36.2748,37300.0
2006-08-25 13:00:00,52.67,52.87,52.65,52.87,115300.0,36.2679,36.4056,36.2541,36.4056,115300.0
2006-08-25 13:10:00,52.87,52.94,52.85,52.86,96000.0,36.4056,36.4538,36.3919,36.3987,96000.0
2006-08-25 13:20:00,52.87,52.94,52.85,52.89,87200.0,36.4056,36.4538,36.3919,36.4194,87200.0
2006-08-25 13:30:00,52.89,52.96,52.84,52.95,94900.0,36.4194,36.4676,36.385,36.4607,94900.0
2006-08-25 13:40:00,52.93,52.94,52.78,52.8,40700.0,36.4469,36.4538,36.3437,36.3574,40700.0
2006-08-25 13:50:00,52.81,52.87,52.72,52.73,49200.0,36.3643,36.4056,36.3023,36.3092,49200.0
2006-08-25 14:00:00,52.73,52.77,52.66,52.74,83400.0,36.3092,36.3368,36.261,36.3161,83400.0
2006-08-25 14:10:00,52.75,52.83,52.7,52.77,85300.0,36.323,36.3781,36.2886,36.3368,85300.0
2006-08-25 14:20:00,52.76,52.84,52.72,52.82,46500.0,36.3299,36.385,36.3023,36.3712,46500.0
2006-08-25 14:30:00,52.81,52.83,52.77,52.82,25400.0,36.3643,36.3781,36.3368,36.3712,25400.0
2006-08-25 14:40:00,52.8,52.83,52.77,52.79,43200.0,36.3574,36.3781,36.3368,36.3505,43200.0
2006-08-25 14:50:00,52.79,52.82,52.7,52.82,44000.0,36.3505,36.3712,36.2886,36.3712,44000.0
2006-08-25 15:00:00,52.82,52.83,52.72,52.75,45000.0,36.3712,36.3781,36.3023,36.323,45000.0
2006-08-25 15:10:00,52.74,52.77,52.68,52.73,41100.0,36.3161,36.3368,36.2748,36.3092,41100.0
2006-08-25 15:20:00,52.73,52.75,52.72,52.72,30900.0,36.3092,36.323,36.3023,36.3023,30900.0
2006-08-25 15:30:00,52.75,52.79,52.68,52.76,69300.0,36.323,36.3505,36.2748,36.3299,69300.0
2006-08-25 15:40:00,52.76,52.77,52.56,52.56,132600.0,36.3299,36.3368,36.1922,36.1922,132600.0
2006-08-25 15:50:00,52.55,52.56,52.43,52.52,199900.0,36.1853,36.1922,36.1026,36.1646,199900.0
2006-08-28 09:30:00,52.52,52.55,52.13,52.23,105300.0,36.1646,36.1853,35.8961,35.9649,105300.0
2006-08-28 09:40:00,52.24,52.24,51.85,51.95,158900.0,35.9718,35.9718,35.7033,35.7721,158900.0
2006-08-28 09:50:00,51.95,52.21,51.92,52.12,162200.0,35.7721,35.9512,35.7515,35.8892,162200.0
2006-08-28 10:00:00,52.13,52.34,52.13,52.24,144300.0,35.8961,36.0407,35.8961,35.9718,144300.0
2006-08-28 10:10:00,52.24,52.24,52.01,52.13,132100.0,35.9718,35.9718,35.8134,35.8961,132100.0
2006-08-28 10:20:00,52.12,52.15,52.05,52.05,117000.0,35.8892,35.9098,35.841,35.841,117000.0
2006-08-28 10:30:00,52.05,52.05,51.79,51.81,113300.0,35.841,35.841,35.662,35.6757,113300.0
2006-08-28 10:40:00,51.8,51.99,51.77,51.97,94400.0,35.6688,35.7997,35.6482,35.7859,94400.0
2006-08-28 10:50:00,51.97,51.99,51.87,51.95,146000.0,35.7859,35.7997,35.717,35.7721,146000.0
2006-08-28 11:00:00,51.95,52.11,51.95,52.03,161500.0,35.7721,35.8823,35.7721,35.8272,161500.0
2006-08-28 11:10:00,52.04,52.1,51.98,52.02,67600.0,35.8341,35.8754,35.7928,35.8203,67600.0
2006-08-28 11:20:00,52.0,52.06,51.93,52.03,183900.0,35.8066,35.8479,35.7584,35.8272,183900.0
2006-08-28 11:30:00,52.04,52.08,51.93,52.07,79800.0,35.8341,35.8616,35.7584,35.8548,79800.0
2006-08-28 11:40:00,52.06,52.06,51.86,51.93,77000.0,35.8479,35.8479,35.7102,35.7584,77000.0
2006-08-28 11:50:00,51.91,52.03,51.88,51.89,73800.0,35.7446,35.8272,35.7239,35.7308,73800.0
2006-08-28 12:00:00,51.89,51.99,51.82,51.92,104200.0,35.7308,35.7997,35.6826,35.7515,104200.0
2006-08-28 12:10:00,51.92,51.95,51.82,51.83,61700.0,35.7515,35.7721,35.6826,35.6895,61700.0
2006-08-28 12:20:00,51.83,51.83,51.73,51.73,96000.0,35.6895,35.6895,35.6206,35.6206,96000.0
2006-08-28 12:30:00,51.74,52.03,51.74,51.85,89800.0,35.6275,35.8272,35.6275,35.7033,89800.0
2006-08-28 12:40:00,51.85,51.85,51.71,51.72,70800.0,35.7033,35.7033,35.6069,35.6138,70800.0
2006-08-28 12:50:00,51.72,51.74,51.67,51.69,85100.0,35.6138,35.6275,35.5793,35.5931,85100.0
2006-08-28 13:00:00,51.69,51.75,51.68,51.7,79700.0,35.5931,35.6344,35.5862,35.6,79700.0
2006-08-28 13:10:00,51.69,51.72,51.65,51.7,63700.0,35.5931,35.6138,35.5656,35.6,63700.0
2006-08-28 13:20:00,51.69,51.72,51.64,51.68,54300.0,35.5931,35.6138,35.5587,35.5862,54300.0
2006-08-28 13:30:00,51.67,51.71,51.64,51.68,120100.0,35.5793,35.6069,35.5587,35.5862,120100.0
2006-08-28 13:40:00,51.68,51.69,51.63,51.64,68800.0,35.5862,35.5931,35.5518,35.5587,68800.0
2006-08-28 13:50:00,51.65,51.66,51.52,51.54,121600.0,35.5656,35.5724,35.476,35.4898,121600.0
2006-08-28 14:00:00,51.57,51.6,51.47,51.49,108100.0,35.5105,35.5311,35.4416,35.4554,108100.0
2006-08-28 14:10:00,51.5,51.78,51.47,51.48,185000.0,35.4623,35.6551,35.4416,35.4485,185000.0
2006-08-28 14:20:00,51.48,51.55,51.44,51.47,116800.0,35.4485,35.4967,35.4209,35.4416,116800.0
2006-08-28 14:30:00,51.48,51.5,51.39,51.42,151100.0,35.4485,35.4623,35.3865,35.4072,151100.0
2006-08-28 14:40:00,51.42,51.43,51.36,51.38,60800.0,35.4072,35.4141,35.3659,35.3796,60800.0
2006-08-28 14:50:00,51.38,51.58,51.38,51.49,86100.0,35.3796,35.5173,35.3796,35.4554,86100.0
2006-08-28 15:00:00,51.49,51.49,51.4,51.45,119700.0,35.4554,35.4554,35.3934,35.4278,119700.0
2006-08-28 15:10:00,51.44,51.47,51.4,51.45,133900.0,35.4209,35.4416,35.3934,35.4278,133900.0
2006-08-28 15:20:00,51.45,51.47,51.38,51.41,165100.0,35.4278,35.4416,35.3796,35.4003,165100.0
2006-08-28 15:30:00,51.4,51.42,51.29,51.36,314100.0,35.3934,35.4072,35.3177,35.3659,314100.0
2006-08-28 15:40:00,51.35,51.51,51.29,51.47,216800.0,35.359,35.4691,35.3177,35.4416,216800.0
2006-08-28 15:50:00,51.47,51.59,51.4,51.42,354800.0,35.4416,35.5242,35.3934,35.4072,354800.0
2006-08-29 09:30:00,51.0,51.17,50.88,51.0,247700.0,35.118,35.235,35.0353,35.118,247700.0
2006-08-29 09:40:00,50.97,51.0,50.86,50.92,133700.0,35.0973,35.118,35.0216,35.0629,133700.0
2006-08-29 09:50:00,50.93,51.16,50.92,51.12,138900.0,35.0698,35.2281,35.0629,35.2006,138900.0
2006-08-29 10:00:00,51.08,51.3,51.05,51.07,235000.0,35.1731,35.3245,35.1524,35.1662,235000.0
2006-08-29 10:10:00,51.06,51.15,51.01,51.03,287000.0,35.1593,35.2213,35.1249,35.1386,287000.0
2006-08-29 10:20:00,51.03,51.15,50.99,51.0,174700.0,35.1386,35.2213,35.1111,35.118,174700.0
2006-08-29 10:30:00,50.98,51.0,50.74,50.75,240600.0,35.1042,35.118,34.9389,34.9458,240600.0
2006-08-29 10:40:00,50.75,50.79,50.65,50.73,202400.0,34.9458,34.9734,34.877,34.9321,202400.0
2006-08-29 10:50:00,50.73,50.74,50.55,50.63,141800.0,34.9321,34.9389,34.8081,34.8632,141800.0
2006-08-29 11:00:00,50.65,50.76,50.62,50.7,127900.0,34.877,34.9527,34.8563,34.9114,127900.0
2006-08-29 11:10:00,50.71,50.78,50.59,50.72,207500.0,34.9183,34.9665,34.8356,34.9252,207500.0
2006-08-29 11:20:00,50.72,50.86,50.71,50.77,161000.0,34.9252,35.0216,34.9183,34.9596,161000.0
2006-08-29 11:30:00,50.78,50.81,50.72,50.77,119200.0,34.9665,34.9871,34.9252,34.9596,119200.0
2006-08-29 11:40:00,50.78,50.8,50.66,50.66,218600.0,34.9665,34.9803,34.8838,34.8838,218600.0
2006-08-29 11:50:00,50.66,50.67,50.51,50.51,133100.0,34.8838,34.8907,34.7806,34.7806,133100.0
2006-08-29 12:00:00,50.52,50.54,50.43,50.43,136700.0,34.7874,34.8012,34.7255,34.7255,136700.0
2006-08-29 12:10:00,50.43,50.53,50.42,50.48,115800.0,34.7255,34.7943,34.7186,34.7599,115800.0
2006-08-29 12:20:00,50.48,50.53,50.42,50.43,69300.0,34.7599,34.7943,34.7186,34.7255,69300.0
2006-08-29 12:30:00,50.43,50.45,50.42,50.43,49900.0,34.7255,34.7392,34.7186,34.7255,49900.0
2006-08-29 12:40:00,50.42,50.49,50.42,50.43,53700.0,34.7186,34.7668,34.7186,34.7255,53700.0
2006-08-29 12:50:00,50.43,50.43,50.38,50.4,62900.0,34.7255,34.7255,34.691,34.7048,62900.0
2006-08-29 13:00:00,50.39,50.42,50.37,50.38,74300.0,34.6979,34.7186,34.6842,34.691,74300.0
2006-08-29 13:10:00,50.38,50.51,50.35,50.49,113400.0,34.691,34.7806,34.6704,34.7668,113400.0
2006-08-29 13:20:00,50.49,50.51,50.42,50.48,128800.0,34.7668,34.7806,34.7186,34.7599,128800.0
2006-08-29 13:30:00,50.48,50.55,50.47,50.52,87100.0,34.7599,34.8081,34.753,34.7874,87100.0
2006-08-29 13:40:00,50.52,50.52,50.41,50.44,59500.0,34.7874,34.7874,34.7117,34.7324,59500.0
2006-08-29 13:50:00,50.45,50.5,50.44,50.48,36800.0,34.7392,34.7737,34.7324,34.7599,36800.0
2006-08-29 14:00:00,50.47,50.82,50.41,50.76,151400.0,34.753,34.994,34.7117,34.9527,151400.0
2006-08-29 14:10:00,50.75,50.76,50.67,50.75,153600.0,34.9458,34.9527,34.8907,34.9458,153600.0
2006-08-29 14:20:00,50.75,50.76,50.62,50.7,154800.0,34.9458,34.9527,34.8563,34.9114,154800.0
2006-08-29 14:30:00,50.7,50.84,50.63,50.82,220000.0,34.9114,35.0078,34.8632,34.994,220000.0
2006-08-29 14:40:00,50.82,50.84,50.73,50.73,140600.0,34.994,35.0078,34.9321,34.9321,140600.0
2006-08-29 14:50:00,50.73,50.8,50.63,50.74,153400.0,34.9321,34.9803,34.8632,34.9389,153400.0
2006-08-29 15:00:00,50.74,50.78,50.7,50.78,104200.0,34.9389,34.9665,34.9114,34.9665,104200.0
2006-08-29 15:10:00,50.78,50.8,50.7,50.79,191800.0,34.9665,34.9803,34.9114,34.9734,191800.0
2006-08-29 15:20:00,50.79,50.86,50.76,50.79,214000.0,34.9734,35.0216,34.9527,34.9734,214000.0
2006-08-29 15:30:00,50.79,50.92,50.78,50.9,248500.0,34.9734,35.0629,34.9665,35.0491,248500.0
2006-08-29 15:40:00,50.9,51.14,50.89,51.07,223500.0,35.0491,35.2144,35.0422,35.1662,223500.0
2006-08-29 15:50:00,51.06,51.09,50.95,51.03,303800.0,35.1593,35.1799,35.0835,35.1386,303800.0
2006-08-30 09:30:00,51.6,51.6,51.42,51.52,338400.0,35.5311,35.5311,35.4072,35.476,338400.0
2006-08-30 09:40:00,51.53,51.6,51.23,51.26,209900.0,35.4829,35.5311,35.2763,35.297,209900.0
2006-08-30 09:50:00,51.26,51.38,51.22,51.29,145500.0,35.297,35.3796,35.2695,35.3177,145500.0
2006-08-30 10:00:00,51.27,51.35,51.1,51.3,183000.0,35.3039,35.359,35.1868,35.3245,183000.0
2006-08-30 10:10:00,51.31,51.45,51.18,51.44,194600.0,35.3314,35.4278,35.2419,35.4209,194600.0
2006-08-30 10:20:00,51.44,51.45,51.29,51.3,101900.0,35.4209,35.4278,35.3177,35.3245,101900.0
2006-08-30 10:30:00,51.28,51.31,51.09,51.2,113000.0,35.3108,35.3314,35.1799,35.2557,113000.0
2006-08-30 10:40:00,51.2,51.28,51.17,51.28,88400.0,35.2557,35.3108,35.235,35.3108,88400.0
2006-08-30 10:50:00,51.29,51.36,51.24,51.33,51800.0,35.3177,35.3659,35.2832,35.3452,51800.0
2006-08-30 11:00:00,51.31,51.34,51.24,51.28,59600.0,35.3314,35.3521,35.2832,35.3108,59600.0
2006-08-30 11:10:00,51.29,51.29,51.2,51.24,36700.0,35.3177,35.3177,35.2557,35.2832,36700.0
2006-08-30 11:20:00,51.24,51.51,51.24,51.44,81300.0,35.2832,35.4691,35.2832,35.4209,81300.0
2006-08-30 11:30:00,51.43,51.45,51.25,51.31,55700.0,35.4141,35.4278,35.2901,35.3314,55700.0
2006-08-30 11:40:00,51.31,51.35,51.2,51.23,43600.0,35.3314,35.359,35.2557,35.2763,43600.0
2006-08-30 11:50:00,51.23,51.33,51.2,51.2,42400.0,35.2763,35.3452,35.2557,35.2557,42400.0
2006-08-30 12:00:00,51.2,51.21,51.02,51.06,68300.0,35.2557,35.2626,35.1317,35.1593,68300.0
2006-08-30 12:10:00,51.05,51.14,51.04,51.1,58300.0,35.1524,35.2144,35.1455,35.1868,58300.0
2006-08-30 12:20:00,51.1,51.12,51.03,51.05,51800.0,35.1868,35.2006,35.1386,35.1524,51800.0
2006-08-30 12:30:00,51.04,51.13,51.03,51.03,50200.0,35.1455,35.2075,35.1386,35.1386,50200.0
2006-08-30 12:40:00,51.03,51.06,51.0,51.01,69400.0,35.1386,35.1593,35.118,35.1249,69400.0
2006-08-30 12:50:00,51.0,51.0,50.94,50.98,62700.0,35.118,35.118,35.0767,35.1042,62700.0
2006-08-30 13:00:00,50.98,51.03,50.93,51.0,36500.0,35.1042,35.1386,35.0698,35.118,36500.0
2006-08-30 13:10:00,51.0,51.2,50.99,51.19,53300.0,35.118,35.2557,35.1111,35.2488,53300.0
2006-08-30 13:20:00,51.19,51.28,51.14,51.14,81700.0,35.2488,35.3108,35.2144,35.2144,81700.0
2006-08-30 13:30:00,51.15,51.42,51.14,51.4,58500.0,35.2213,35.4072,35.2144,35.3934,58500.0
2006-08-30 13:40:00,51.41,51.44,51.33,51.35,58900.0,35.4003,35.4209,35.3452,35.359,58900.0
2006-08-30 13:50:00,51.33,51.43,51.31,51.39,45000.0,35.3452,35.4141,35.3314,35.3865,45000.0
2006-08-30 14:00:00,51.4,51.57,51.37,51.57,58600.0,35.3934,35.5105,35.3727,35.5105,58600.0
2006-08-30 14:10:00,51.56,51.6,51.55,51.55,57400.0,35.5036,35.5311,35.4967,35.4967,57400.0
2006-08-30 14:20:00,51.55,51.57,51.43,51.44,54200.0,35.4967,35.5105,35.4141,35.4209,54200.0
2006-08-30 14:30:00,51.44,51.49,51.31,51.38,116800.0,35.4209,35.4554,35.3314,35.3796,116800.0
2006-08-30 14:40:00,51.35,51.38,51.2,51.28,74000.0,35.359,35.3796,35.2557,35.3108,74000.0
2006-08-30 14:50:00,51.28,51.35,51.24,51.28,64100.0,35.3108,35.359,35.2832,35.3108,64100.0
2006-08-30 15:00:00,51.28,51.35,51.24,51.35,35500.0,35.3108,35.359,35.2832,35.359,35500.0
2006-08-30 15:10:00,51.34,51.51,51.31,51.47,52500.0,35.3521,35.4691,35.3314,35.4416,52500.0
2006-08-30 15:20:00,51.47,51.6,51.46,51.52,128300.0,35.4416,35.5311,35.4347,35.476,128300.0
2006-08-30 15:30:00,51.52,51.7,51.5,51.59,195800.0,35.476,35.6,35.4623,35.5242,195800.0
2006-08-30 15:40:00,51.6,51.6,51.46,51.46,141300.0,35.5311,35.5311,35.4347,35.4347,141300.0
2006-08-30 15:50:00,51.45,51.54,51.39,51.5,185000.0,35.4278,35.4898,35.3865,35.4623,185000.0
2006-08-31 09:30:00,51.9,51.98,51.75,51.84,273600.0,35.7377,35.7928,35.6344,35.6964,273600.0
2006-08-31 09:40:00,51.83,51.93,51.61,51.68,289300.0,35.6895,35.7584,35.538,35.5862,289300.0
2006-08-31 09:50:00,51.68,51.75,51.27,51.35,303700.0,35.5862,35.6344,35.3039,35.359,303700.0
2006-08-31 10:00:00,51.34,51.48,51.21,51.45,156300.0,35.3521,35.4485,35.2626,35.4278,156300.0
2006-08-31 10:10:00,51.45,51.55,51.45,51.52,115900.0,35.4278,35.4967,35.4278,35.476,115900.0
2006-08-31 10:20:00,51.52,51.54,51.39,51.43,91500.0,35.476,35.4898,35.3865,35.4141,91500.0
2006-08-31 10:30:00,51.45,51.45,51.32,51.32,110900.0,35.4278,35.4278,35.3383,35.3383,110900.0
2006-08-31 10:40:00,51.33,51.44,51.25,51.37,184200.0,35.3452,35.4209,35.2901,35.3727,184200.0
2006-08-31 10:50:00,51.37,51.4,51.24,51.27,121300.0,35.3727,35.3934,35.2832,35.3039,121300.0
2006-08-31 11:00:00,51.25,51.4,51.18,51.29,199900.0,35.2901,35.3934,35.2419,35.3177,199900.0
2006-08-31 11:10:00,51.28,51.29,51.02,51.04,256400.0,35.3108,35.3177,35.1317,35.1455,256400.0
2006-08-31 11:20:00,51.04,51.22,51.04,51.18,136300.0,35.1455,35.2695,35.1455,35.2419,136300.0
2006-08-31 11:30:00,51.18,51.29,51.13,51.26,89300.0,35.2419,35.3177,35.2075,35.297,89300.0
2006-08-31 11:40:00,51.26,51.35,51.23,51.3,76500.0,35.297,35.359,35.2763,35.3245,76500.0
2006-08-31 11:50:00,51.3,51.33,51.19,51.22,127100.0,35.3245,35.3452,35.2488,35.2695,127100.0
2006-08-31 12:00:00,51.23,51.23,51.13,51.21,86100.0,35.2763,35.2763,35.2075,35.2626,86100.0
2006-08-31 12:10:00,51.21,51.24,51.07,51.09,105000.0,35.2626,35.2832,35.1662,35.1799,105000.0
2006-08-31 12:20:00,51.11,51.17,51.05,51.1,64300.0,35.1937,35.235,35.1524,35.1868,64300.0
2006-08-31 12:30:00,51.1,51.11,50.92,50.98,209600.0,35.1868,35.1937,35.0629,35.1042,209600.0
2006-08-31 12:40:00,50.99,51.1,50.99,51.05,130000.0,35.1111,35.1868,35.1111,35.1524,130000.0
2006-08-31 12:50:00,51.05,51.05,50.96,51.03,100900.0,35.1524,35.1524,35.0904,35.1386,100900.0
2006-08-31 13:00:00,51.03,51.19,51.02,51.19,92400.0,35.1386,35.2488,35.1317,35.2488,92400.0
2006-08-31 13:10:00,51.2,51.32,51.18,51.22,108800.0,35.2557,35.3383,35.2419,35.2695,108800.0
2006-08-31 13:20:00,51.24,51.27,51.21,51.25,86500.0,35.2832,35.3039,35.2626,35.2901,86500.0
2006-08-31 13:30:00,51.25,51.3,51.23,51.3,34600.0,35.2901,35.3245,35.2763,35.3245,34600.0
2006-08-31 13:40:00,51.28,51.36,51.25,51.31,65600.0,35.3108,35.3659,35.2901,35.3314,65600.0
2006-08-31 13:50:00,51.3,51.31,51.2,51.22,82200.0,35.3245,35.3314,35.2557,35.2695,82200.0
2006-08-31 14:00:00,51.23,51.35,51.22,51.32,68200.0,35.2763,35.359,35.2695,35.3383,68200.0
2006-08-31 14:10:00,51.33,51.35,51.3,51.35,91400.0,35.3452,35.359,35.3245,35.359,91400.0
2006-08-31 14:20:00,51.35,51.38,51.29,51.3,83800.0,35.359,35.3796,35.3177,35.3245,83800.0
2006-08-31 14:30:00,51.31,51.43,51.3,51.37,83500.0,35.3314,35.4141,35.3245,35.3727,83500.0
2006-08-31 14:40:00,51.37,51.39,51.34,51.38,108900.0,35.3727,35.3865,35.3521,35.3796,108900.0
2006-08-31 14:50:00,51.38,51.39,51.28,51.33,70800.0,35.3796,35.3865,35.3108,35.3452,70800.0
2006-08-31 15:00:00,51.32,51.35,51.22,51.22,92200.0,35.3383,35.359,35.2695,35.2695,92200.0
2006-08-31 15:10:00,51.23,51.31,51.22,51.27,69100.0,35.2763,35.3314,35.2695,35.3039,69100.0
2006-08-31 15:20:00,51.27,51.28,51.22,51.23,54400.0,35.3039,35.3108,35.2695,35.2763,54400.0
2006-08-31 15:30:00,51.23,51.27,51.2,51.23,69700.0,35.2763,35.3039,35.2557,35.2763,69700.0
2006-08-31 15:40:00,51.25,51.33,51.23,51.31,213400.0,35.2901,35.3452,35.2763,35.3314,213400.0
2006-08-31 15:50:00,51.3,51.35,51.21,51.23,248600.0,35.3245,35.359,35.2626,35.2763,248600.0
2006-09-01 09:30:00,51.0,51.07,50.78,50.8,187700.0,35.118,35.1662,34.9665,34.9803,187700.0
2006-09-01 09:40:00,50.8,50.8,50.55,50.62,230800.0,34.9803,34.9803,34.8081,34.8563,230800.0
2006-09-01 09:50:00,50.61,50.76,50.61,50.68,118700.0,34.8494,34.9527,34.8494,34.8976,118700.0
2006-09-01 10:00:00,50.68,50.78,50.6,50.67,136200.0,34.8976,34.9665,34.8425,34.8907,136200.0
2006-09-01 10:10:00,50.68,50.68,50.55,50.56,98400.0,34.8976,34.8976,34.8081,34.815,98400.0
2006-09-01 10:20:00,50.56,50.58,50.41,50.42,148100.0,34.815,34.8288,34.7117,34.7186,148100.0
2006-09-01 10:30:00,50.42,50.53,50.39,50.5,141700.0,34.7186,34.7943,34.6979,34.7737,141700.0
2006-09-01 10:40:00,50.5,50.59,50.44,50.58,76600.0,34.7737,34.8356,34.7324,34.8288,76600.0
2006-09-01 10:50:00,50.58,50.72,50.58,50.65,104000.0,34.8288,34.9252,34.8288,34.877,104000.0
2006-09-01 11:00:00,50.67,50.71,50.61,50.65,189100.0,34.8907,34.9183,34.8494,34.877,189100.0
2006-09-01 11:10:00,50.65,50.81,50.64,50.68,88100.0,34.877,34.9871,34.8701,34.8976,88100.0
2006-09-01 11:20:00,50.69,50.73,50.6,50.6,72400.0,34.9045,34.9321,34.8425,34.8425,72400.0
2006-09-01 11:30:00,50.61,50.65,50.51,50.63,88600.0,34.8494,34.877,34.7806,34.8632,88600.0
2006-09-01 11:40:00,50.63,50.91,50.62,50.89,76300.0,34.8632,35.056,34.8563,35.0422,76300.0
2006-09-01 11:50:00,50.9,51.12,50.83,51.12,155900.0,35.0491,35.2006,35.0009,35.2006,155900.0
2006-09-01 12:00:00,51.11,51.16,51.1,51.13,125200.0,35.1937,35.2281,35.1868,35.2075,125200.0
2006-09-01 12:10:00,51.13,51.24,51.12,51.22,105500.0,35.2075,35.2832,35.2006,35.2695,105500.0
2006-09-01 12:20:00,51.22,51.36,51.21,51.36,85500.0,35.2695,35.3659,35.2626,35.3659,85500.0
2006-09-01 12:30:00,51.36,51.49,51.35,51.48,131600.0,35.3659,35.4554,35.359,35.4485,131600.0
2006-09-01 12:40:00,51.48,51.48,51.35,51.38,136300.0,35.4485,35.4485,35.359,35.3796,136300.0
2006-09-01 12:50:00,51.38,51.4,51.22,51.25,105200.0,35.3796,35.3934,35.2695,35.2901,105200.0
2006-09-01 13:00:00,51.26,51.34,51.19,51.19,64800.0,35.297,35.3521,35.2488,35.2488,64800.0
2006-09-01 13:10:00,51.18,51.19,51.06,51.09,120600.0,35.2419,35.2488,35.1593,35.1799,120600.0
2006-09-01 13:20:00,51.09,51.11,51.04,51.09,65000.0,35.1799,35.1937,35.1455,35.1799,65000.0
2006-09-01 13:30:00,51.09,51.11,51.06,51.06,40700.0,35.1799,35.1937,35.1593,35.1593,40700.0
2006-09-01 13:40:00,51.08,51.1,51.04,51.1,50700.0,35.1731,35.1868,35.1455,35.1868,50700.0
2006-09-01 13:50:00,51.08,51.11,51.0,51.01,51900.0,35.1731,35.1937,35.118,35.1249,51900.0
2006-09-01 14:00:00,51.0,51.01,50.86,50.89,97200.0,35.118,35.1249,35.0216,35.0422,97200.0
2006-09-01 14:10:00,50.88,51.04,50.88,51.0,106500.0,35.0353,35.1455,35.0353,35.118,106500.0
2006-09-01 14:20:00,51.0,51.05,51.0,51.05,66700.0,35.118,35.1524,35.118,35.1524,66700.0
2006-09-01 14:30:00,51.05,51.09,50.99,51.01,71000.0,35.1524,35.1799,35.1111,35.1249,71000.0
2006-09-01 14:40:00,51.01,51.04,50.97,50.99,46200.0,35.1249,35.1455,35.0973,35.1111,46200.0
2006-09-01 14:50:00,50.99,51.0,50.97,50.99,38100.0,35.1111,35.118,35.0973,35.1111,38100.0
2006-09-01 15:00:00,51.0,51.05,50.99,51.02,61500.0,35.118,35.1524,35.1111,35.1317,61500.0
2006-09-01 15:10:00,51.03,51.03,50.97,50.97,43900.0,35.1386,35.1386,35.0973,35.0973,43900.0
2006-09-01 15:20:00,50.98,51.09,50.97,51.08,67400.0,35.1042,35.1799,35.0973,35.1731,67400.0
2006-09-01 15:30:00,51.09,51.13,51.02,51.08,111100.0,35.1799,35.2075,35.1317,35.1731,111100.0
2006-09-01 15:40:00,51.09,51.11,51.05,51.11,145000.0,35.1799,35.1937,35.1524,35.1937,145000.0
2006-09-01 15:50:00,51.1,51.17,51.08,51.15,294300.0,35.1868,35.235,35.1731,35.2213,294300.0
2006-09-05 09:30:00,51.71,52.1,51.71,51.99,410600.0,35.6754,35.9445,35.6754,35.8686,410600.0
2006-09-05 09:40:00,51.98,52.42,51.95,52.41,368100.0,35.8617,36.1653,35.841,36.1584,368100.0
2006-09-05 09:50:00,52.41,52.41,51.95,52.13,272200.0,36.1584,36.1584,35.841,35.9652,272200.0
2006-09-05 10:00:00,52.12,52.3,52.12,52.17,151000.0,35.9583,36.0825,35.9583,35.9928,151000.0
2006-09-05 10:10:00,52.16,52.18,51.96,51.96,88900.0,35.9859,35.9997,35.8479,35.8479,88900.0
2006-09-05 10:20:00,51.96,52.1,51.91,52.05,138000.0,35.8479,35.9445,35.8134,35.91,138000.0
2006-09-05 10:30:00,52.04,52.05,51.95,51.97,136700.0,35.9031,35.91,35.841,35.8548,136700.0
2006-09-05 10:40:00,51.97,52.18,51.95,52.05,204500.0,35.8548,35.9997,35.841,35.91,204500.0
2006-09-05 10:50:00,52.05,52.09,51.91,51.96,130100.0,35.91,35.9376,35.8134,35.8479,130100.0
2006-09-05 11:00:00,51.96,52.08,51.95,52.08,94000.0,35.8479,35.9307,35.841,35.9307,94000.0
2006-09-05 11:10:00,52.08,52.13,52.0,52.02,94300.0,35.9307,35.9652,35.8755,35.8893,94300.0
2006-09-05 11:20:00,52.01,52.09,52.01,52.04,79800.0,35.8824,35.9376,35.8824,35.9031,79800.0
2006-09-05 11:30:00,52.06,52.15,52.06,52.12,85900.0,35.9169,35.979,35.9169,35.9583,85900.0
2006-09-05 11:40:00,52.11,52.23,52.08,52.19,85500.0,35.9514,36.0342,35.9307,36.0066,85500.0
2006-09-05 11:50:00,52.19,52.37,52.17,52.36,149500.0,36.0066,36.1308,35.9928,36.1239,149500.0
2006-09-05 12:00:00,52.35,52.48,52.34,52.43,187400.0,36.117,36.2067,36.1101,36.1722,187400.0
2006-09-05 12:10:00,52.44,52.63,52.37,52.56,189100.0,36.1791,36.3101,36.1308,36.2618,189100.0
2006-09-05 12:20:00,52.56,52.57,52.36,52.37,110600.0,36.2618,36.2687,36.1239,36.1308,110600.0
2006-09-05 12:30:00,52.36,52.65,52.36,52.6,113200.0,36.1239,36.3239,36.1239,36.2894,113200.0
2006-09-05 12:40:00,52.59,52.6,52.4,52.41,93900.0,36.2825,36.2894,36.1515,36.1584,93900.0
2006-09-05 12:50:00,52.41,52.49,52.32,52.47,84600.0,36.1584,36.2136,36.0963,36.1998,84600.0
2006-09-05 13:00:00,52.46,52.53,52.4,52.47,90500.0,36.1929,36.2411,36.1515,36.1998,90500.0
2006-09-05 13:10:00,52.47,52.47,52.31,52.33,48800.0,36.1998,36.1998,36.0894,36.1032,48800.0
2006-09-05 13:20:00,52.33,52.35,52.2,52.21,84900.0,36.1032,36.117,36.0135,36.0204,84900.0
2006-09-05 13:30:00,52.22,52.27,52.19,52.2,61000.0,36.0273,36.0618,36.0066,36.0135,61000.0
2006-09-05 13:40:00,52.19,52.22,52.16,52.18,49500.0,36.0066,36.0273,35.9859,35.9997,49500.0
2006-09-05 13:50:00,52.17,52.21,52.1,52.1,84800.0,35.9928,36.0204,35.9445,35.9445,84800.0
2006-09-05 14:00:00,52.11,52.13,52.04,52.1,52900.0,35.9514,35.9652,35.9031,35.9445,52900.0
2006-09-05 14:10:00,52.1,52.21,52.07,52.14,52000.0,35.9445,36.0204,35.9238,35.9721,52000.0
2006-09-05 14:20:00,52.14,52.22,52.08,52.17,54500.0,35.9721,36.0273,35.9307,35.9928,54500.0
2006-09-05 14:30:00,52.19,52.23,52.04,52.07,101000.0,36.0066,36.0342,35.9031,35.9238,101000.0
2006-09-05 14:40:00,52.06,52.14,52.05,52.06,53800.0,35.9169,35.9721,35.91,35.9169,53800.0
2006-09-05 14:50:00,52.05,52.1,52.02,52.09,64000.0,35.91,35.9445,35.8893,35.9376,64000.0
2006-09-05 15:00:00,52.09,52.1,52.01,52.03,66300.0,35.9376,35.9445,35.8824,35.8962,66300.0
2006-09-05 15:10:00,52.03,52.05,51.92,51.94,120700.0,35.8962,35.91,35.8203,35.8341,120700.0
2006-09-05 15:20:00,51.94,52.07,51.91,51.97,126300.0,35.8341,35.9238,35.8134,35.8548,126300.0
2006-09-05 15:30:00,51.98,52.01,51.83,51.9,285800.0,35.8617,35.8824,35.7582,35.8065,285800.0
2006-09-05 15:40:00,51.9,51.98,51.88,51.92,242400.0,35.8065,35.8617,35.7927,35.8203,242400.0
2006-09-05 15:50:00,51.92,52.0,51.89,51.94,321200.0,35.8203,35.8755,35.7996,35.8341,321200.0
2006-09-06 09:30:00,51.94,51.94,51.45,51.46,215500.0,35.8341,35.8341,35.496,35.5029,215500.0
2006-09-06 09:40:00,51.46,51.64,51.39,51.41,259700.0,35.5029,35.6271,35.4546,35.4684,259700.0
2006-09-06 09:50:00,51.42,51.46,51.21,51.41,162500.0,35.4753,35.5029,35.3305,35.4684,162500.0
2006-09-06 10:00:00,51.4,51.52,51.35,51.47,221400.0,35.4615,35.5443,35.4271,35.5098,221400.0
2006-09-06 10:10:00,51.46,51.73,51.4,51.72,138500.0,35.5029,35.6892,35.4615,35.6823,138500.0
2006-09-06 10:20:00,51.72,51.84,51.65,51.68,187300.0,35.6823,35.7651,35.634,35.6547,187300.0
2006-09-06 10:30:00,51.7,51.98,51.68,51.95,187100.0,35.6685,35.8617,35.6547,35.841,187100.0
2006-09-06 10:40:00,51.95,52.08,51.94,51.98,197700.0,35.841,35.9307,35.8341,35.8617,197700.0
2006-09-06 10:50:00,51.97,52.04,51.92,51.95,158700.0,35.8548,35.9031,35.8203,35.841,158700.0
2006-09-06 11:00:00,51.94,51.98,51.67,51.67,132000.0,35.8341,35.8617,35.6478,35.6478,132000.0
2006-09-06 11:10:00,51.66,51.7,51.46,51.69,191200.0,35.6409,35.6685,35.5029,35.6616,191200.0
2006-09-06 11:20:00,51.7,51.81,51.51,51.61,133500.0,35.6685,35.7444,35.5374,35.6064,133500.0
2006-09-06 11:30:00,51.62,51.73,51.6,51.65,79400.0,35.6133,35.6892,35.5995,35.634,79400.0
2006-09-06 11:40:00,51.65,51.66,51.41,51.45,76600.0,35.634,35.6409,35.4684,35.496,76600.0
2006-09-06 11:50:00,51.45,51.57,51.4,51.48,68800.0,35.496,35.5788,35.4615,35.5167,68800.0
2006-09-06 12:00:00,51.46,51.54,51.41,51.43,64200.0,35.5029,35.5581,35.4684,35.4822,64200.0
2006-09-06 12:10:00,51.42,51.44,51.26,51.26,162000.0,35.4753,35.4891,35.365,35.365,162000.0
2006-09-06 12:20:00,51.26,51.3,51.23,51.3,111300.0,35.365,35.3926,35.3443,35.3926,111300.0
2006-09-06 12:30:00,51.28,51.4,51.24,51.25,123800.0,35.3788,35.4615,35.3512,35.3581,123800.0
2006-09-06 12:40:00,51.24,51.24,51.09,51.1,173900.0,35.3512,35.3512,35.2477,35.2546,173900.0
2006-09-06 12:50:00,51.1,51.23,51.09,51.18,88000.0,35.2546,35.3443,35.2477,35.3098,88000.0
2006-09-06 13:00:00,51.16,51.25,51.16,51.23,59800.0,35.296,35.3581,35.296,35.3443,59800.0
2006-09-06 13:10:00,51.23,51.29,51.1,51.12,84700.0,35.3443,35.3857,35.2546,35.2684,84700.0
2006-09-06 13:20:00,51.12,51.23,51.1,51.22,66900.0,35.2684,35.3443,35.2546,35.3374,66900.0
2006-09-06 13:30:00,51.23,51.26,51.17,51.24,40500.0,35.3443,35.365,35.3029,35.3512,40500.0
2006-09-06 13:40:00,51.24,51.38,51.22,51.28,52600.0,35.3512,35.4477,35.3374,35.3788,52600.0
2006-09-06 13:50:00,51.27,51.33,51.2,51.33,46100.0,35.3719,35.4133,35.3236,35.4133,46100.0
2006-09-06 14:00:00,51.33,51.36,51.23,51.23,54700.0,35.4133,35.434,35.3443,35.3443,54700.0
2006-09-06 14:10:00,51.24,51.25,51.1,51.11,74400.0,35.3512,35.3581,35.2546,35.2615,74400.0
2006-09-06 14:20:00,51.11,51.14,50.99,51.03,132100.0,35.2615,35.2822,35.1787,35.2063,132100.0
2006-09-06 14:30:00,51.04,51.04,50.85,50.85,84000.0,35.2132,35.2132,35.0821,35.0821,84000.0
2006-09-06 14:40:00,50.86,50.99,50.83,50.93,109500.0,35.089,35.1787,35.0683,35.1373,109500.0
2006-09-06 14:50:00,50.93,50.96,50.74,50.79,115400.0,35.1373,35.158,35.0062,35.0407,115400.0
2006-09-06 15:00:00,50.79,50.81,50.63,50.67,171800.0,35.0407,35.0545,34.9303,34.9579,171800.0
2006-09-06 15:10:00,50.66,50.77,50.61,50.69,119100.0,34.951,35.0269,34.9165,34.9717,119100.0
2006-09-06 15:20:00,50.7,50.8,50.69,50.77,119900.0,34.9786,35.0476,34.9717,35.0269,119900.0
2006-09-06 15:30:00,50.76,50.8,50.75,50.78,116400.0,35.02,35.0476,35.0131,35.0338,116400.0
2006-09-06 15:40:00,50.77,50.81,50.7,50.8,183600.0,35.0269,35.0545,34.9786,35.0476,183600.0
2006-09-06 15:50:00,50.81,50.94,50.8,50.86,299500.0,35.0545,35.1442,35.0476,35.089,299500.0
2006-09-07 09:30:00,50.1,50.1,49.8,49.9,335700.0,34.5647,34.5647,34.3577,34.4267,335700.0
2006-09-07 09:40:00,49.9,50.18,49.9,50.06,268800.0,34.4267,34.6199,34.4267,34.5371,268800.0
2006-09-07 09:50:00,50.02,50.06,49.93,49.93,175900.0,34.5095,34.5371,34.4474,34.4474,175900.0
2006-09-07 10:00:00,49.93,49.95,49.72,49.76,242800.0,34.4474,34.4612,34.3025,34.3301,242800.0
2006-09-07 10:10:00,49.76,49.9,49.7,49.78,203200.0,34.3301,34.4267,34.2887,34.3439,203200.0
2006-09-07 10:20:00,49.78,49.83,49.66,49.76,250300.0,34.3439,34.3784,34.2611,34.3301,250300.0
2006-09-07 10:30:00,49.77,49.78,49.56,49.72,294800.0,34.337,34.3439,34.1921,34.3025,294800.0
2006-09-07 10:40:00,49.75,49.94,49.66,49.66,331100.0,34.3232,34.4543,34.2611,34.2611,331100.0
2006-09-07 10:50:00,49.66,49.74,49.54,49.7,282800.0,34.2611,34.3163,34.1783,34.2887,282800.0
2006-09-07 11:00:00,49.71,49.73,49.57,49.63,217900.0,34.2956,34.3094,34.199,34.2404,217900.0
2006-09-07 11:10:00,49.65,49.65,49.55,49.56,157700.0,34.2542,34.2542,34.1852,34.1921,157700.0
2006-09-07 11:20:00,49.55,49.71,49.55,49.67,85900.0,34.1852,34.2956,34.1852,34.268,85900.0
2006-09-07 11:30:00,49.67,49.77,49.67,49.7,87600.0,34.268,34.337,34.268,34.2887,87600.0
2006-09-07 11:40:00,49.7,49.7,49.63,49.64,166300.0,34.2887,34.2887,34.2404,34.2473,166300.0
2006-09-07 11:50:00,49.64,49.66,49.59,49.6,121600.0,34.2473,34.2611,34.2128,34.2197,121600.0
2006-09-07 12:00:00,49.6,49.75,49.57,49.72,229500.0,34.2197,34.3232,34.199,34.3025,229500.0
2006-09-07 12:10:00,49.72,49.75,49.6,49.62,190700.0,34.3025,34.3232,34.2197,34.2335,190700.0
2006-09-07 12:20:00,49.62,49.63,49.52,49.57,274700.0,34.2335,34.2404,34.1645,34.199,274700.0
2006-09-07 12:30:00,49.57,49.59,49.45,49.49,153000.0,34.199,34.2128,34.1162,34.1438,153000.0
2006-09-07 12:40:00,49.49,49.51,49.46,49.49,52800.0,34.1438,34.1576,34.1231,34.1438,52800.0
2006-09-07 12:50:00,49.48,49.5,49.45,49.48,57000.0,34.1369,34.1507,34.1162,34.1369,57000.0
2006-09-07 13:00:00,49.47,49.48,49.33,49.36,114000.0,34.13,34.1369,34.0334,34.0541,114000.0
2006-09-07 13:10:00,49.36,49.38,49.3,49.38,114800.0,34.0541,34.0679,34.0127,34.0679,114800.0
2006-09-07 13:20:00,49.38,49.42,49.35,49.4,77100.0,34.0679,34.0955,34.0472,34.0817,77100.0
2006-09-07 13:30:00,49.39,49.5,49.38,49.45,100000.0,34.0748,34.1507,34.0679,34.1162,100000.0
2006-09-07 13:40:00,49.46,49.67,49.41,49.63,167900.0,34.1231,34.268,34.0886,34.2404,167900.0
2006-09-07 13:50:00,49.64,49.71,49.62,49.66,171500.0,34.2473,34.2956,34.2335,34.2611,171500.0
2006-09-07 14:00:00,49.66,49.71,49.59,49.59,171900.0,34.2611,34.2956,34.2128,34.2128,171900.0
2006-09-07 14:10:00,49.6,49.63,49.53,49.63,64200.0,34.2197,34.2404,34.1714,34.2404,64200.0
2006-09-07 14:20:00,49.63,49.65,49.59,49.63,63900.0,34.2404,34.2542,34.2128,34.2404,63900.0
2006-09-07 14:30:00,49.62,49.67,49.57,49.57,94600.0,34.2335,34.268,34.199,34.199,94600.0
2006-09-07 14:40:00,49.57,49.58,49.49,49.57,138600.0,34.199,34.2059,34.1438,34.199,138600.0
2006-09-07 14:50:00,49.57,49.58,49.39,49.47,124600.0,34.199,34.2059,34.0748,34.13,124600.0
2006-09-07 15:00:00,49.47,49.57,49.46,49.53,80700.0,34.13,34.199,34.1231,34.1714,80700.0
2006-09-07 15:10:00,49.53,49.54,49.4,49.4,129500.0,34.1714,34.1783,34.0817,34.0817,129500.0
2006-09-07 15:20:00,49.4,49.44,49.35,49.35,130800.0,34.0817,34.1093,34.0472,34.0472,130800.0
2006-09-07 15:30:00,49.36,49.41,49.22,49.23,318400.0,34.0541,34.0886,33.9575,33.9644,318400.0
2006-09-07 15:40:00,49.23,49.34,49.09,49.33,450600.0,33.9644,34.0403,33.8678,34.0334,450600.0
2006-09-07 15:50:00,49.34,49.42,49.17,49.2,513100.0,34.0403,34.0955,33.923,33.9437,513100.0
2006-09-08 09:30:00,48.75,49.0,48.51,48.55,557100.0,33.6333,33.8058,33.4677,33.4953,557100.0
2006-09-08 09:40:00,48.55,48.9,48.26,48.27,816200.0,33.4953,33.7368,33.2952,33.3021,816200.0
2006-09-08 09:50:00,48.29,48.35,47.85,47.86,990600.0,33.3159,33.3573,33.0124,33.0193,990600.0
2006-09-08 10:00:00,47.85,48.22,47.74,48.13,845400.0,33.0124,33.2676,32.9365,33.2055,845400.0
2006-09-08 10:10:00,48.11,48.26,48.05,48.07,261400.0,33.1917,33.2952,33.1503,33.1641,261400.0
2006-09-08 10:20:00,48.08,48.17,47.84,48.16,221400.0,33.171,33.2331,33.0055,33.2262,221400.0
2006-09-08 10:30:00,48.19,48.2,47.97,48.07,353100.0,33.2469,33.2538,33.0951,33.1641,353100.0
2006-09-08 10:40:00,48.08,48.15,47.98,48.09,201100.0,33.171,33.2193,33.102,33.1779,201100.0
2006-09-08 10:50:00,48.09,48.33,48.06,48.2,220000.0,33.1779,33.3435,33.1572,33.2538,220000.0
2006-09-08 11:00:00,48.2,48.3,48.1,48.3,138700.0,33.2538,33.3228,33.1848,33.3228,138700.0
2006-09-08 11:10:00,48.29,48.32,48.11,48.3,140300.0,33.3159,33.3366,33.1917,33.3228,140300.0
2006-09-08 11:20:00,48.3,48.32,48.16,48.2,147900.0,33.3228,33.3366,33.2262,33.2538,147900.0
2006-09-08 11:30:00,48.21,48.36,48.18,48.36,117700.0,33.2607,33.3642,33.24,33.3642,117700.0
2006-09-08 11:40:00,48.35,48.39,48.14,48.22,196800.0,33.3573,33.3849,33.2124,33.2676,196800.0
2006-09-08 11:50:00,48.22,48.25,48.15,48.24,123600.0,33.2676,33.2883,33.2193,33.2814,123600.0
2006-09-08 12:00:00,48.24,48.5,48.22,48.26,97400.0,33.2814,33.4608,33.2676,33.2952,97400.0
2006-09-08 12:10:00,48.26,48.36,48.24,48.32,73000.0,33.2952,33.3642,33.2814,33.3366,73000.0
2006-09-08 12:20:00,48.32,48.38,48.27,48.27,118000.0,33.3366,33.378,33.3021,33.3021,118000.0
2006-09-08 12:30:00,48.27,48.27,48.1,48.15,128000.0,33.3021,33.3021,33.1848,33.2193,128000.0
2006-09-08 12:40:00,48.16,48.25,48.16,48.18,63700.0,33.2262,33.2883,33.2262,33.24,63700.0
2006-09-08 12:50:00,48.19,48.32,48.19,48.3,79400.0,33.2469,33.3366,33.2469,33.3228,79400.0
2006-09-08 13:00:00,48.32,48.42,48.31,48.4,97000.0,33.3366,33.4056,33.3297,33.3918,97000.0
2006-09-08 13:10:00,48.41,48.42,48.22,48.22,173600.0,33.3987,33.4056,33.2676,33.2676,173600.0
2006-09-08 13:20:00,48.21,48.3,48.15,48.18,137700.0,33.2607,33.3228,33.2193,33.24,137700.0
2006-09-08 13:30:00,48.18,48.22,48.15,48.2,96600.0,33.24,33.2676,33.2193,33.2538,96600.0
2006-09-08 13:40:00,48.19,48.21,48.18,48.2,74200.0,33.2469,33.2607,33.24,33.2538,74200.0
2006-09-08 13:50:00,48.2,48.29,48.19,48.27,152000.0,33.2538,33.3159,33.2469,33.3021,152000.0
2006-09-08 14:00:00,48.27,48.37,48.26,48.37,60600.0,33.3021,33.3711,33.2952,33.3711,60600.0
2006-09-08 14:10:00,48.36,48.39,48.33,48.33,82900.0,33.3642,33.3849,33.3435,33.3435,82900.0
2006-09-08 14:20:00,48.33,48.38,48.2,48.37,110100.0,33.3435,33.378,33.2538,33.3711,110100.0
2006-09-08 14:30:00,48.36,48.39,48.32,48.37,50900.0,33.3642,33.3849,33.3366,33.3711,50900.0
2006-09-08 14:40:00,48.37,48.37,48.26,48.28,71600.0,33.3711,33.3711,33.2952,33.309,71600.0
2006-09-08 14:50:00,48.28,48.38,48.24,48.36,71100.0,33.309,33.378,33.2814,33.3642,71100.0
2006-09-08 15:00:00,48.36,48.36,48.17,48.18,128200.0,33.3642,33.3642,33.2331,33.24,128200.0
2006-09-08 15:10:00,48.18,48.28,48.11,48.11,225800.0,33.24,33.309,33.1917,33.1917,225800.0
2006-09-08 15:20:00,48.11,48.23,48.08,48.22,119800.0,33.1917,33.2745,33.171,33.2676,119800.0
2006-09-08 15:30:00,48.22,48.29,48.21,48.28,121100.0,33.2676,33.3159,33.2607,33.309,121100.0
2006-09-08 15:40:00,48.28,48.28,48.18,48.2,268000.0,33.309,33.309,33.24,33.2538,268000.0
2006-09-08 15:50:00,48.2,48.25,48.18,48.22,325200.0,33.2538,33.2883,33.24,33.2676,325200.0
2006-09-11 09:30:00,47.27,47.38,46.9,46.92,811600.0,32.6122,32.6881,32.3569,32.3707,811600.0
2006-09-11 09:40:00,46.92,46.92,46.56,46.71,869800.0,32.3707,32.3707,32.1224,32.2259,869800.0
2006-09-11 09:50:00,46.65,46.94,46.65,46.91,723400.0,32.1845,32.3845,32.1845,32.3638,723400.0
2006-09-11 10:00:00,46.92,47.15,46.89,47.14,563700.0,32.3707,32.5294,32.35,32.5225,563700.0
2006-09-11 10:10:00,47.13,47.14,46.94,46.98,331600.0,32.5156,32.5225,32.3845,32.4121,331600.0
2006-09-11 10:20:00,46.98,46.99,46.63,46.65,298500.0,32.4121,32.419,32.1707,32.1845,298500.0
2006-09-11 10:30:00,46.64,46.65,46.42,46.46,568600.0,32.1776,32.1845,32.0258,32.0534,568600.0
2006-09-11 10:40:00,46.45,46.5,46.2,46.25,391300.0,32.0465,32.081,31.874,31.9085,391300.0
2006-09-11 10:50:00,46.23,46.28,46.06,46.14,370600.0,31.8947,31.9292,31.7774,31.8326,370600.0
2006-09-11 11:00:00,46.14,46.23,45.97,46.09,296100.0,31.8326,31.8947,31.7153,31.7981,296100.0
2006-09-11 11:10:00,46.07,46.32,46.01,46.13,330000.0,31.7843,31.9568,31.7429,31.8257,330000.0
2006-09-11 11:20:00,46.12,46.16,45.99,46.13,261500.0,31.8188,31.8464,31.7291,31.8257,261500.0
2006-09-11 11:30:00,46.12,46.38,46.09,46.37,207800.0,31.8188,31.9982,31.7981,31.9913,207800.0
2006-09-11 11:40:00,46.36,46.39,46.23,46.3,225800.0,31.9844,32.0051,31.8947,31.943,225800.0
2006-09-11 11:50:00,46.3,46.43,46.1,46.13,177200.0,31.943,32.0327,31.805,31.8257,177200.0
2006-09-11 12:00:00,46.13,46.14,45.9,46.07,296600.0,31.8257,31.8326,31.667,31.7843,296600.0
2006-09-11 12:10:00,46.09,46.24,45.97,46.23,374800.0,31.7981,31.9016,31.7153,31.8947,374800.0
2006-09-11 12:20:00,46.23,46.35,46.09,46.34,227000.0,31.8947,31.9775,31.7981,31.9706,227000.0
2006-09-11 12:30:00,46.32,46.36,46.05,46.17,287800.0,31.9568,31.9844,31.7705,31.8533,287800.0
2006-09-11 12:40:00,46.17,46.32,46.01,46.08,257400.0,31.8533,31.9568,31.7429,31.7912,257400.0
2006-09-11 12:50:00,46.08,46.37,45.99,46.36,293300.0,31.7912,31.9913,31.7291,31.9844,293300.0
2006-09-11 13:00:00,46.35,46.53,46.21,46.3,316500.0,31.9775,32.1017,31.8809,31.943,316500.0
2006-09-11 13:10:00,46.27,46.45,46.11,46.34,324600.0,31.9223,32.0465,31.8119,31.9706,324600.0
2006-09-11 13:20:00,46.33,46.45,46.28,46.37,136400.0,31.9637,32.0465,31.9292,31.9913,136400.0
2006-09-11 13:30:00,46.36,46.44,46.23,46.31,93000.0,31.9844,32.0396,31.8947,31.9499,93000.0
2006-09-11 13:40:00,46.33,46.36,46.22,46.28,69600.0,31.9637,31.9844,31.8878,31.9292,69600.0
2006-09-11 13:50:00,46.29,46.35,46.21,46.33,98700.0,31.9361,31.9775,31.8809,31.9637,98700.0
2006-09-11 14:00:00,46.34,46.34,46.16,46.28,152300.0,31.9706,31.9706,31.8464,31.9292,152300.0
2006-09-11 14:10:00,46.28,46.29,46.15,46.17,132400.0,31.9292,31.9361,31.8395,31.8533,132400.0
2006-09-11 14:20:00,46.16,46.19,46.05,46.15,165100.0,31.8464,31.8671,31.7705,31.8395,165100.0
2006-09-11 14:30:00,46.15,46.17,45.95,46.04,202900.0,31.8395,31.8533,31.7015,31.7636,202900.0
2006-09-11 14:40:00,46.05,46.21,46.03,46.18,159000.0,31.7705,31.8809,31.7567,31.8602,159000.0
2006-09-11 14:50:00,46.17,46.21,46.1,46.13,145900.0,31.8533,31.8809,31.805,31.8257,145900.0
2006-09-11 15:00:00,46.12,46.19,45.95,45.98,191600.0,31.8188,31.8671,31.7015,31.7222,191600.0
2006-09-11 15:10:00,45.98,46.0,45.84,45.88,252300.0,31.7222,31.736,31.6256,31.6532,252300.0
2006-09-11 15:20:00,45.88,45.94,45.72,45.74,302100.0,31.6532,31.6946,31.5428,31.5566,302100.0
2006-09-11 15:30:00,45.73,45.74,45.6,45.67,371200.0,31.5497,31.5566,31.46,31.5083,371200.0
2006-09-11 15:40:00,45.67,45.82,45.64,45.76,540200.0,31.5083,31.6118,31.4876,31.5704,540200.0
2006-09-11 15:50:00,45.78,45.78,45.55,45.67,846800.0,31.5842,31.5842,31.4256,31.5083,846800.0
2006-09-12 09:30:00,45.78,45.96,45.64,45.88,401200.0,31.5842,31.7084,31.4876,31.6532,401200.0
2006-09-12 09:40:00,45.87,45.97,45.71,45.77,229800.0,31.6463,31.7153,31.5359,31.5773,229800.0
2006-09-12 09:50:00,45.77,45.8,45.44,45.44,281000.0,31.5773,31.598,31.3497,31.3497,281000.0
2006-09-12 10:00:00,45.45,45.62,45.35,45.58,335700.0,31.3566,31.4738,31.2876,31.4463,335700.0
2006-09-12 10:10:00,45.58,46.24,45.57,46.12,537100.0,31.4463,31.9016,31.4394,31.8188,537100.0
2006-09-12 10:20:00,46.11,46.14,45.9,46.12,190400.0,31.8119,31.8326,31.667,31.8188,190400.0
2006-09-12 10:30:00,46.12,46.32,45.93,46.06,248000.0,31.8188,31.9568,31.6877,31.7774,248000.0
2006-09-12 10:40:00,46.07,46.16,45.9,46.09,235400.0,31.7843,31.8464,31.667,31.7981,235400.0
2006-09-12 10:50:00,46.09,46.1,45.73,45.84,187600.0,31.7981,31.805,31.5497,31.6256,187600.0
2006-09-12 11:00:00,45.84,46.04,45.82,46.03,169300.0,31.6256,31.7636,31.6118,31.7567,169300.0
2006-09-12 11:10:00,46.04,46.22,46.02,46.2,254600.0,31.7636,31.8878,31.7498,31.874,254600.0
2006-09-12 11:20:00,46.19,46.2,46.0,46.01,124700.0,31.8671,31.874,31.736,31.7429,124700.0
2006-09-12 11:30:00,46.0,46.12,45.89,46.05,214100.0,31.736,31.8188,31.6601,31.7705,214100.0
2006-09-12 11:40:00,46.04,46.07,45.74,45.75,156800.0,31.7636,31.7843,31.5566,31.5635,156800.0
2006-09-12 11:50:00,45.76,45.97,45.72,45.86,188400.0,31.5704,31.7153,31.5428,31.6394,188400.0
2006-09-12 12:00:00,45.87,45.95,45.65,45.65,95600.0,31.6463,31.7015,31.4945,31.4945,95600.0
2006-09-12 12:10:00,45.65,45.67,45.58,45.63,170700.0,31.4945,31.5083,31.4463,31.4807,170700.0
2006-09-12 12:20:00,45.64,45.83,45.63,45.82,203000.0,31.4876,31.6187,31.4807,31.6118,203000.0
2006-09-12 12:30:00,45.8,45.86,45.52,45.52,123300.0,31.598,31.6394,31.4049,31.4049,123300.0
2006-09-12 12:40:00,45.54,45.64,45.39,45.4,131900.0,31.4187,31.4876,31.3152,31.3221,131900.0
2006-09-12 12:50:00,45.39,45.39,45.17,45.2,202700.0,31.3152,31.3152,31.1634,31.1841,202700.0
2006-09-12 13:00:00,45.2,45.2,45.03,45.08,165500.0,31.1841,31.1841,31.0668,31.1013,165500.0
2006-09-12 13:10:00,45.07,45.22,45.04,45.06,195000.0,31.0944,31.1979,31.0737,31.0875,195000.0
2006-09-12 13:20:00,45.06,45.06,44.93,45.0,212600.0,31.0875,31.0875,30.9978,31.0461,212600.0
2006-09-12 13:30:00,45.0,45.07,44.99,45.0,132600.0,31.0461,31.0944,31.0392,31.0461,132600.0
2006-09-12 13:40:00,44.99,45.3,44.95,45.17,177900.0,31.0392,31.2531,31.0116,31.1634,177900.0
2006-09-12 13:50:00,45.16,45.17,44.94,44.95,173700.0,31.1565,31.1634,31.0047,31.0116,173700.0
2006-09-12 14:00:00,44.94,45.0,44.9,44.91,143200.0,31.0047,31.0461,30.9771,30.984,143200.0
2006-09-12 14:10:00,44.89,44.97,44.8,44.95,241300.0,30.9702,31.0254,30.9081,31.0116,241300.0
2006-09-12 14:20:00,44.95,45.04,44.87,45.02,235600.0,31.0116,31.0737,30.9564,31.0599,235600.0
2006-09-12 14:30:00,45.01,45.18,44.93,45.17,187800.0,31.053,31.1703,30.9978,31.1634,187800.0
2006-09-12 14:40:00,45.2,45.31,45.11,45.31,156700.0,31.1841,31.26,31.122,31.26,156700.0
2006-09-12 14:50:00,45.3,45.67,45.29,45.52,310700.0,31.2531,31.5083,31.2462,31.4049,310700.0
2006-09-12 15:00:00,45.52,45.56,45.29,45.3,210900.0,31.4049,31.4325,31.2462,31.2531,210900.0
2006-09-12 15:10:00,45.29,45.39,45.25,45.27,156700.0,31.2462,31.3152,31.2186,31.2324,156700.0
2006-09-12 15:20:00,45.27,45.47,45.26,45.45,189700.0,31.2324,31.3704,31.2255,31.3566,189700.0
2006-09-12 15:30:00,45.45,45.45,45.23,45.25,170700.0,31.3566,31.3566,31.2048,31.2186,170700.0
2006-09-12 15:40:00,45.26,45.29,45.18,45.21,201300.0,31.2255,31.2462,31.1703,31.191,201300.0
2006-09-12 15:50:00,45.21,45.36,45.15,45.32,286000.0,31.191,31.2945,31.1496,31.2669,286000.0
2006-09-13 09:30:00,45.72,45.85,45.46,45.6,488000.0,31.5428,31.6325,31.3635,31.46,488000.0
2006-09-13 09:40:00,45.61,45.99,45.6,45.8,598300.0,31.4669,31.7291,31.46,31.598,598300.0
2006-09-13 09:50:00,45.82,45.97,45.73,45.93,217200.0,31.6118,31.7153,31.5497,31.6877,217200.0
2006-09-13 10:00:00,45.92,45.97,45.67,45.71,205600.0,31.6808,31.7153,31.5083,31.5359,205600.0
2006-09-13 10:10:00,45.68,45.95,45.68,45.76,167700.0,31.5152,31.7015,31.5152,31.5704,167700.0
2006-09-13 10:20:00,45.75,45.95,45.68,45.9,197200.0,31.5635,31.7015,31.5152,31.667,197200.0
2006-09-13 10:30:00,45.9,45.94,45.78,45.92,184000.0,31.667,31.6946,31.5842,31.6808,184000.0
2006-09-13 10:40:00,45.91,45.93,45.77,45.83,162300.0,31.6739,31.6877,31.5773,31.6187,162300.0
2006-09-13 10:50:00,45.83,46.11,45.77,45.99,368500.0,31.6187,31.8119,31.5773,31.7291,368500.0
2006-09-13 11:00:00,45.98,46.04,45.9,45.96,115000.0,31.7222,31.7636,31.667,31.7084,115000.0
2006-09-13 11:10:00,45.95,46.05,45.87,46.02,135900.0,31.7015,31.7705,31.6463,31.7498,135900.0
2006-09-13 11:20:00,46.03,46.12,45.93,45.97,120100.0,31.7567,31.8188,31.6877,31.7153,120100.0
2006-09-13 11:30:00,45.97,46.05,45.85,45.98,87900.0,31.7153,31.7705,31.6325,31.7222,87900.0
2006-09-13 11:40:00,45.98,46.2,45.91,46.2,84400.0,31.7222,31.874,31.6739,31.874,84400.0
2006-09-13 11:50:00,46.19,46.25,46.1,46.19,200700.0,31.8671,31.9085,31.805,31.8671,200700.0
2006-09-13 12:00:00,46.19,46.25,46.07,46.25,97500.0,31.8671,31.9085,31.7843,31.9085,97500.0
2006-09-13 12:10:00,46.25,46.25,46.15,46.2,79000.0,31.9085,31.9085,31.8395,31.874,79000.0
2006-09-13 12:20:00,46.19,46.24,46.15,46.22,81900.0,31.8671,31.9016,31.8395,31.8878,81900.0
2006-09-13 12:30:00,46.22,46.24,46.09,46.1,127600.0,31.8878,31.9016,31.7981,31.805,127600.0
2006-09-13 12:40:00,46.09,46.18,46.03,46.04,81800.0,31.7981,31.8602,31.7567,31.7636,81800.0
2006-09-13 12:50:00,46.04,46.07,45.86,45.87,115600.0,31.7636,31.7843,31.6394,31.6463,115600.0
2006-09-13 13:00:00,45.86,45.88,45.78,45.84,162800.0,31.6394,31.6532,31.5842,31.6256,162800.0
2006-09-13 13:10:00,45.85,45.9,45.79,45.82,117800.0,31.6325,31.667,31.5911,31.6118,117800.0
2006-09-13 13:20:00,45.81,45.97,45.71,45.97,168500.0,31.6049,31.7153,31.5359,31.7153,168500.0
2006-09-13 13:30:00,45.96,46.02,45.93,46.02,81100.0,31.7084,31.7498,31.6877,31.7498,81100.0
2006-09-13 13:40:00,46.02,46.02,45.95,46.0,34600.0,31.7498,31.7498,31.7015,31.736,34600.0
2006-09-13 13:50:00,46.0,46.23,46.0,46.21,82700.0,31.736,31.8947,31.736,31.8809,82700.0
2006-09-13 14:00:00,46.21,46.24,46.05,46.05,163700.0,31.8809,31.9016,31.7705,31.7705,163700.0
2006-09-13 14:10:00,46.05,46.06,45.85,45.87,91200.0,31.7705,31.7774,31.6325,31.6463,91200.0
2006-09-13 14:20:00,45.85,45.93,45.75,45.91,101500.0,31.6325,31.6877,31.5635,31.6739,101500.0
2006-09-13 14:30:00,45.93,45.98,45.86,45.92,89100.0,31.6877,31.7222,31.6394,31.6808,89100.0
2006-09-13 14:40:00,45.92,45.99,45.77,45.8,86800.0,31.6808,31.7291,31.5773,31.598,86800.0
2006-09-13 14:50:00,45.81,45.9,45.77,45.8,123700.0,31.6049,31.667,31.5773,31.598,123700.0
2006-09-13 15:00:00,45.8,45.87,45.75,45.77,116900.0,31.598,31.6463,31.5635,31.5773,116900.0
2006-09-13 15:10:00,45.76,45.8,45.63,45.76,186400.0,31.5704,31.598,31.4807,31.5704,186400.0
2006-09-13 15:20:00,45.77,45.88,45.76,45.87,142000.0,31.5773,31.6532,31.5704,31.6463,142000.0
2006-09-13 15:30:00,45.86,45.87,45.71,45.72,221900.0,31.6394,31.6463,31.5359,31.5428,221900.0
2006-09-13 15:40:00,45.73,45.8,45.69,45.71,320700.0,31.5497,31.598,31.5221,31.5359,320700.0
2006-09-13 15:50:00,45.72,45.76,45.67,45.74,303900.0,31.5428,31.5704,31.5083,31.5566,303900.0
2006-09-14 09:30:00,45.74,45.93,45.45,45.85,290400.0,31.5566,31.6877,31.3566,31.6325,290400.0
2006-09-14 09:40:00,45.85,46.04,45.81,45.9,187000.0,31.6325,31.7636,31.6049,31.667,187000.0
2006-09-14 09:50:00,45.89,45.91,45.42,45.6,383400.0,31.6601,31.6739,31.3359,31.46,383400.0
2006-09-14 10:00:00,45.55,45.62,45.25,45.31,192100.0,31.4256,31.4738,31.2186,31.26,192100.0
2006-09-14 10:10:00,45.31,45.31,45.1,45.27,330500.0,31.26,31.26,31.1151,31.2324,330500.0
2006-09-14 10:20:00,45.3,45.35,45.16,45.16,276400.0,31.2531,31.2876,31.1565,31.1565,276400.0
2006-09-14 10:30:00,45.17,45.27,45.11,45.16,201100.0,31.1634,31.2324,31.122,31.1565,201100.0
2006-09-14 10:40:00,45.16,45.26,45.09,45.15,233300.0,31.1565,31.2255,31.1082,31.1496,233300.0
2006-09-14 10:50:00,45.15,45.3,45.14,45.25,266700.0,31.1496,31.2531,31.1427,31.2186,266700.0
2006-09-14 11:00:00,45.28,45.37,45.19,45.3,194300.0,31.2393,31.3014,31.1772,31.2531,194300.0
2006-09-14 11:10:00,45.3,45.34,45.04,45.05,110000.0,31.2531,31.2807,31.0737,31.0806,110000.0
2006-09-14 11:20:00,45.06,45.08,44.97,45.02,304100.0,31.0875,31.1013,31.0254,31.0599,304100.0
2006-09-14 11:30:00,45.02,45.14,44.97,45.09,170900.0,31.0599,31.1427,31.0254,31.1082,170900.0
2006-09-14 11:40:00,45.08,45.08,44.94,44.95,124100.0,31.1013,31.1013,31.0047,31.0116,124100.0
2006-09-14 11:50:00,44.95,45.0,44.94,44.99,113300.0,31.0116,31.0461,31.0047,31.0392,113300.0
2006-09-14 12:00:00,44.99,45.0,44.88,45.0,123900.0,31.0392,31.0461,30.9633,31.0461,123900.0
2006-09-14 12:10:00,44.99,45.06,44.95,44.97,135400.0,31.0392,31.0875,31.0116,31.0254,135400.0
2006-09-14 12:20:00,44.97,45.02,44.91,45.0,91000.0,31.0254,31.0599,30.984,31.0461,91000.0
2006-09-14 12:30:00,45.01,45.05,44.89,44.89,77900.0,31.053,31.0806,30.9702,30.9702,77900.0
2006-09-14 12:40:00,44.9,44.91,44.73,44.78,210200.0,30.9771,30.984,30.8598,30.8943,210200.0
2006-09-14 12:50:00,44.79,44.81,44.52,44.61,260500.0,30.9012,30.915,30.7149,30.777,260500.0
2006-09-14 13:00:00,44.63,44.64,44.46,44.61,190200.0,30.7908,30.7977,30.6735,30.777,190200.0
2006-09-14 13:10:00,44.6,44.72,44.45,44.46,215900.0,30.7701,30.8529,30.6666,30.6735,215900.0
2006-09-14 13:20:00,44.45,44.64,44.42,44.59,179600.0,30.6666,30.7977,30.646,30.7632,179600.0
2006-09-14 13:30:00,44.59,44.64,44.55,44.57,147900.0,30.7632,30.7977,30.7356,30.7494,147900.0
2006-09-14 13:40:00,44.56,44.63,44.47,44.6,187300.0,30.7425,30.7908,30.6804,30.7701,187300.0
2006-09-14 13:50:00,44.59,44.61,44.51,44.54,193400.0,30.7632,30.777,30.708,30.7287,193400.0
2006-09-14 14:00:00,44.53,44.54,44.3,44.3,187800.0,30.7218,30.7287,30.5632,30.5632,187800.0
2006-09-14 14:10:00,44.3,44.42,44.09,44.15,420900.0,30.5632,30.646,30.4183,30.4597,420900.0
2006-09-14 14:20:00,44.15,44.25,43.95,44.05,369600.0,30.4597,30.5287,30.3217,30.3907,369600.0
2006-09-14 14:30:00,44.06,44.16,43.94,44.0,228200.0,30.3976,30.4666,30.3148,30.3562,228200.0
2006-09-14 14:40:00,44.0,44.08,44.0,44.0,244900.0,30.3562,30.4114,30.3562,30.3562,244900.0
2006-09-14 14:50:00,44.01,44.04,43.85,43.94,316700.0,30.3631,30.3838,30.2527,30.3148,316700.0
2006-09-14 15:00:00,43.94,43.99,43.84,43.91,338200.0,30.3148,30.3493,30.2458,30.2941,338200.0
2006-09-14 15:10:00,43.9,43.99,43.83,43.94,289000.0,30.2872,30.3493,30.2389,30.3148,289000.0
2006-09-14 15:20:00,43.95,43.95,43.8,43.91,327000.0,30.3217,30.3217,30.2182,30.2941,327000.0
2006-09-14 15:30:00,43.91,44.0,43.84,43.96,663800.0,30.2941,30.3562,30.2458,30.3286,663800.0
2006-09-14 15:40:00,43.96,43.97,43.85,43.96,499900.0,30.3286,30.3355,30.2527,30.3286,499900.0
2006-09-14 15:50:00,43.96,44.16,43.95,44.13,935900.0,30.3286,30.4666,30.3217,30.4459,935900.0
2006-09-15 09:30:00,44.13,44.25,43.58,43.6,882100.0,30.4459,30.5287,30.0664,30.0802,882100.0
2006-09-15 09:40:00,43.6,44.0,43.6,43.97,643000.0,30.0802,30.3562,30.0802,30.3355,643000.0
2006-09-15 09:50:00,43.97,44.25,43.85,44.13,752400.0,30.3355,30.5287,30.2527,30.4459,752400.0
2006-09-15 10:00:00,44.13,44.14,43.92,44.0,355600.0,30.4459,30.4528,30.301,30.3562,355600.0
2006-09-15 10:10:00,44.03,44.03,43.79,43.86,205400.0,30.3769,30.3769,30.2113,30.2596,205400.0
2006-09-15 10:20:00,43.86,44.18,43.82,44.0,403700.0,30.2596,30.4804,30.232,30.3562,403700.0
2006-09-15 10:30:00,44.01,44.41,43.99,44.39,388900.0,30.3631,30.6391,30.3493,30.6253,388900.0
2006-09-15 10:40:00,44.39,44.59,44.27,44.51,603800.0,30.6253,30.7632,30.5425,30.708,603800.0
2006-09-15 10:50:00,44.52,44.54,44.15,44.4,410200.0,30.7149,30.7287,30.4597,30.6322,410200.0
2006-09-15 11:00:00,44.4,44.7,44.4,44.67,268900.0,30.6322,30.8391,30.6322,30.8184,268900.0
2006-09-15 11:10:00,44.66,44.79,44.5,44.52,322000.0,30.8115,30.9012,30.7011,30.7149,322000.0
2006-09-15 11:20:00,44.48,44.55,44.38,44.46,205500.0,30.6873,30.7356,30.6184,30.6735,205500.0
2006-09-15 11:30:00,44.46,44.54,44.32,44.36,191600.0,30.6735,30.7287,30.577,30.6046,191600.0
2006-09-15 11:40:00,44.36,44.45,44.21,44.31,259300.0,30.6046,30.6666,30.5011,30.5701,259300.0
2006-09-15 11:50:00,44.31,44.31,44.01,44.04,202100.0,30.5701,30.5701,30.3631,30.3838,202100.0
2006-09-15 12:00:00,44.04,44.17,43.92,44.17,211600.0,30.3838,30.4735,30.301,30.4735,211600.0
2006-09-15 12:10:00,44.15,44.19,43.88,43.93,174500.0,30.4597,30.4873,30.2734,30.3079,174500.0
2006-09-15 12:20:00,43.93,44.1,43.87,44.08,136700.0,30.3079,30.4252,30.2665,30.4114,136700.0
2006-09-15 12:30:00,44.07,44.33,43.9,44.29,288500.0,30.4045,30.5839,30.2872,30.5563,288500.0
2006-09-15 12:40:00,44.3,44.47,44.21,44.23,231500.0,30.5632,30.6804,30.5011,30.5149,231500.0
2006-09-15 12:50:00,44.21,44.4,44.19,44.28,136300.0,30.5011,30.6322,30.4873,30.5494,136300.0
2006-09-15 13:00:00,44.28,44.6,44.27,44.59,190300.0,30.5494,30.7701,30.5425,30.7632,190300.0
2006-09-15 13:10:00,44.61,44.73,44.58,44.69,333800.0,30.777,30.8598,30.7563,30.8322,333800.0
2006-09-15 13:20:00,44.7,44.72,44.32,44.34,226200.0,30.8391,30.8529,30.577,30.5908,226200.0
2006-09-15 13:30:00,44.34,44.44,44.25,44.32,171900.0,30.5908,30.6597,30.5287,30.577,171900.0
2006-09-15 13:40:00,44.32,44.35,44.2,44.31,112500.0,30.577,30.5977,30.4942,30.5701,112500.0
2006-09-15 13:50:00,44.29,44.32,44.23,44.23,85500.0,30.5563,30.577,30.5149,30.5149,85500.0
2006-09-15 14:00:00,44.23,44.34,44.21,44.25,112900.0,30.5149,30.5908,30.5011,30.5287,112900.0
2006-09-15 14:10:00,44.25,44.32,44.11,44.17,119400.0,30.5287,30.577,30.4321,30.4735,119400.0
2006-09-15 14:20:00,44.16,44.2,44.14,44.16,112000.0,30.4666,30.4942,30.4528,30.4666,112000.0
2006-09-15 14:30:00,44.15,44.2,44.0,44.2,188500.0,30.4597,30.4942,30.3562,30.4942,188500.0
2006-09-15 14:40:00,44.2,44.22,44.04,44.04,136500.0,30.4942,30.508,30.3838,30.3838,136500.0
2006-09-15 14:50:00,44.05,44.24,44.04,44.14,139300.0,30.3907,30.5218,30.3838,30.4528,139300.0
2006-09-15 15:00:00,44.14,44.28,44.11,44.25,239800.0,30.4528,30.5494,30.4321,30.5287,239800.0
2006-09-15 15:10:00,44.25,44.41,44.25,44.25,258200.0,30.5287,30.6391,30.5287,30.5287,258200.0
2006-09-15 15:20:00,44.25,44.34,44.2,44.21,125200.0,30.5287,30.5908,30.4942,30.5011,125200.0
2006-09-15 15:30:00,44.2,44.21,44.06,44.08,179900.0,30.4942,30.5011,30.3976,30.4114,179900.0
2006-09-15 15:40:00,44.06,44.13,44.02,44.06,227300.0,30.3976,30.4459,30.37,30.3976,227300.0
2006-09-15 15:50:00,44.06,44.36,44.05,44.18,546300.0,30.3976,30.6046,30.3907,30.4804,546300.0
2006-09-18 09:30:00,44.55,44.64,44.34,44.51,442900.0,30.7356,30.7977,30.5908,30.708,442900.0
2006-09-18 09:40:00,44.49,44.62,44.33,44.45,283500.0,30.6942,30.7839,30.5839,30.6666,283500.0
2006-09-18 09:50:00,44.45,44.7,44.39,44.65,399200.0,30.6666,30.8391,30.6253,30.8046,399200.0
2006-09-18 10:00:00,44.66,44.7,44.51,44.61,324500.0,30.8115,30.8391,30.708,30.777,324500.0
2006-09-18 10:10:00,44.61,44.65,44.48,44.53,192600.0,30.777,30.8046,30.6873,30.7218,192600.0
2006-09-18 10:20:00,44.54,44.7,44.53,44.65,223200.0,30.7287,30.8391,30.7218,30.8046,223200.0
2006-09-18 10:30:00,44.66,44.66,44.3,44.44,208500.0,30.8115,30.8115,30.5632,30.6597,208500.0
2006-09-18 10:40:00,44.43,44.45,44.27,44.33,202900.0,30.6529,30.6666,30.5425,30.5839,202900.0
2006-09-18 10:50:00,44.33,44.53,44.29,44.33,122800.0,30.5839,30.7218,30.5563,30.5839,122800.0
2006-09-18 11:00:00,44.34,44.38,44.26,44.3,153300.0,30.5908,30.6184,30.5356,30.5632,153300.0
2006-09-18 11:10:00,44.3,44.35,44.2,44.26,130800.0,30.5632,30.5977,30.4942,30.5356,130800.0
2006-09-18 11:20:00,44.27,44.4,44.22,44.35,123200.0,30.5425,30.6322,30.508,30.5977,123200.0
2006-09-18 11:30:00,44.36,44.44,44.33,44.42,162200.0,30.6046,30.6597,30.5839,30.646,162200.0
2006-09-18 11:40:00,44.42,44.48,44.35,44.42,130100.0,30.646,30.6873,30.5977,30.646,130100.0
2006-09-18 11:50:00,44.41,44.59,44.4,44.59,197000.0,30.6391,30.7632,30.6322,30.7632,197000.0
2006-09-18 12:00:00,44.59,44.73,44.58,44.66,227400.0,30.7632,30.8598,30.7563,30.8115,227400.0
2006-09-18 12:10:00,44.68,44.77,44.64,44.69,252300.0,30.8253,30.8874,30.7977,30.8322,252300.0
2006-09-18 12:20:00,44.69,44.84,44.69,44.76,253500.0,30.8322,30.9357,30.8322,30.8805,253500.0
2006-09-18 12:30:00,44.77,44.83,44.58,44.7,127400.0,30.8874,30.9288,30.7563,30.8391,127400.0
2006-09-18 12:40:00,44.7,44.86,44.66,44.84,129000.0,30.8391,30.9495,30.8115,30.9357,129000.0
2006-09-18 12:50:00,44.87,44.95,44.75,44.92,254900.0,30.9564,31.0116,30.8736,30.9909,254900.0
2006-09-18 13:00:00,44.92,45.02,44.81,45.02,302900.0,30.9909,31.0599,30.915,31.0599,302900.0
2006-09-18 13:10:00,45.01,45.1,45.0,45.03,149700.0,31.053,31.1151,31.0461,31.0668,149700.0
2006-09-18 13:20:00,45.03,45.07,44.84,44.84,126200.0,31.0668,31.0944,30.9357,30.9357,126200.0
2006-09-18 13:30:00,44.85,44.88,44.79,44.84,97600.0,30.9426,30.9633,30.9012,30.9357,97600.0
2006-09-18 13:40:00,44.83,44.85,44.71,44.82,122100.0,30.9288,30.9426,30.846,30.9219,122100.0
2006-09-18 13:50:00,44.83,44.89,44.79,44.89,71000.0,30.9288,30.9702,30.9012,30.9702,71000.0
2006-09-18 14:00:00,44.89,44.89,44.62,44.65,97600.0,30.9702,30.9702,30.7839,30.8046,97600.0
2006-09-18 14:10:00,44.65,44.67,44.52,44.6,77700.0,30.8046,30.8184,30.7149,30.7701,77700.0
2006-09-18 14:20:00,44.6,44.6,44.45,44.48,111800.0,30.7701,30.7701,30.6666,30.6873,111800.0
2006-09-18 14:30:00,44.48,44.54,44.4,44.4,121300.0,30.6873,30.7287,30.6322,30.6322,121300.0
2006-09-18 14:40:00,44.41,44.43,44.31,44.34,124800.0,30.6391,30.6529,30.5701,30.5908,124800.0
2006-09-18 14:50:00,44.34,44.45,44.32,44.44,132700.0,30.5908,30.6666,30.577,30.6597,132700.0
2006-09-18 15:00:00,44.44,44.48,44.33,44.35,142300.0,30.6597,30.6873,30.5839,30.5977,142300.0
2006-09-18 15:10:00,44.34,44.39,44.27,44.36,144300.0,30.5908,30.6253,30.5425,30.6046,144300.0
2006-09-18 15:20:00,44.36,44.56,44.36,44.52,163100.0,30.6046,30.7425,30.6046,30.7149,163100.0
2006-09-18 15:30:00,44.52,44.58,44.41,44.57,212000.0,30.7149,30.7563,30.6391,30.7494,212000.0
2006-09-18 15:40:00,44.57,44.7,44.48,44.68,299400.0,30.7494,30.8391,30.6873,30.8253,299400.0
2006-09-18 15:50:00,44.67,44.93,44.65,44.87,521100.0,30.8184,30.9978,30.8046,30.9564,521100.0
2006-09-19 09:30:00,44.6,44.6,44.19,44.2,387200.0,30.7701,30.7701,30.4873,30.4942,387200.0
2006-09-19 09:40:00,44.23,44.48,44.21,44.45,250700.0,30.5149,30.6873,30.5011,30.6666,250700.0
2006-09-19 09:50:00,44.44,44.6,44.33,44.34,316700.0,30.6597,30.7701,30.5839,30.5908,316700.0
2006-09-19 10:00:00,44.34,44.44,44.2,44.27,201500.0,30.5908,30.6597,30.4942,30.5425,201500.0
2006-09-19 10:10:00,44.29,44.34,44.09,44.09,256700.0,30.5563,30.5908,30.4183,30.4183,256700.0
2006-09-19 10:20:00,44.09,44.16,44.0,44.09,237900.0,30.4183,30.4666,30.3562,30.4183,237900.0
2006-09-19 10:30:00,44.09,44.25,44.02,44.11,163000.0,30.4183,30.5287,30.37,30.4321,163000.0
2006-09-19 10:40:00,44.11,44.21,44.03,44.15,186500.0,30.4321,30.5011,30.3769,30.4597,186500.0
2006-09-19 10:50:00,44.15,44.17,44.05,44.07,138900.0,30.4597,30.4735,30.3907,30.4045,138900.0
2006-09-19 11:00:00,44.05,44.12,43.99,43.99,195200.0,30.3907,30.439,30.3493,30.3493,195200.0
2006-09-19 11:10:00,43.99,44.07,43.95,43.95,201800.0,30.3493,30.4045,30.3217,30.3217,201800.0
2006-09-19 11:20:00,43.95,44.03,43.9,43.95,244600.0,30.3217,30.3769,30.2872,30.3217,244600.0
2006-09-19 11:30:00,43.96,44.04,43.9,43.92,135700.0,30.3286,30.3838,30.2872,30.301,135700.0
2006-09-19 11:40:00,43.92,44.0,43.83,43.93,228000.0,30.301,30.3562,30.2389,30.3079,228000.0
2006-09-19 11:50:00,43.91,43.97,43.83,43.88,124200.0,30.2941,30.3355,30.2389,30.2734,124200.0
2006-09-19 12:00:00,43.9,43.9,43.67,43.69,200200.0,30.2872,30.2872,30.1285,30.1423,200200.0
2006-09-19 12:10:00,43.69,43.83,43.6,43.81,167200.0,30.1423,30.2389,30.0802,30.2251,167200.0
2006-09-19 12:20:00,43.82,43.83,43.67,43.72,114300.0,30.232,30.2389,30.1285,30.163,114300.0
2006-09-19 12:30:00,43.66,43.8,43.65,43.8,105100.0,30.1216,30.2182,30.1147,30.2182,105100.0
2006-09-19 12:40:00,43.79,43.79,43.64,43.73,130100.0,30.2113,30.2113,30.1078,30.1699,130100.0
2006-09-19 12:50:00,43.72,43.77,43.68,43.72,84300.0,30.163,30.1975,30.1354,30.163,84300.0
2006-09-19 13:00:00,43.74,43.74,43.47,43.52,180100.0,30.1768,30.1768,29.9905,30.025,180100.0
2006-09-19 13:10:00,43.52,43.55,43.49,43.52,114100.0,30.025,30.0457,30.0043,30.025,114100.0
2006-09-19 13:20:00,43.52,43.55,43.38,43.38,148500.0,30.025,30.0457,29.9284,29.9284,148500.0
2006-09-19 13:30:00,43.38,43.45,43.35,43.38,100300.0,29.9284,29.9767,29.9077,29.9284,100300.0
2006-09-19 13:40:00,43.38,43.39,43.19,43.3,133600.0,29.9284,29.9353,29.7974,29.8732,133600.0
2006-09-19 13:50:00,43.3,43.33,43.18,43.23,140100.0,29.8732,29.8939,29.7905,29.825,140100.0
2006-09-19 14:00:00,43.25,43.33,43.19,43.2,151400.0,29.8388,29.8939,29.7974,29.8043,151400.0
2006-09-19 14:10:00,43.19,43.34,43.17,43.34,115800.0,29.7974,29.9008,29.7836,29.9008,115800.0
2006-09-19 14:20:00,43.34,43.36,43.25,43.35,94600.0,29.9008,29.9146,29.8388,29.9077,94600.0
2006-09-19 14:30:00,43.33,43.37,43.2,43.35,119600.0,29.8939,29.9215,29.8043,29.9077,119600.0
2006-09-19 14:40:00,43.35,43.37,43.2,43.23,161700.0,29.9077,29.9215,29.8043,29.825,161700.0
2006-09-19 14:50:00,43.26,43.35,43.22,43.32,94600.0,29.8457,29.9077,29.8181,29.887,94600.0
2006-09-19 15:00:00,43.32,43.37,43.22,43.27,132200.0,29.887,29.9215,29.8181,29.8526,132200.0
2006-09-19 15:10:00,43.27,43.37,43.25,43.3,243700.0,29.8526,29.9215,29.8388,29.8732,243700.0
2006-09-19 15:20:00,43.3,43.33,43.27,43.31,217200.0,29.8732,29.8939,29.8526,29.8801,217200.0
2006-09-19 15:30:00,43.31,43.51,43.3,43.51,305700.0,29.8801,30.0181,29.8732,30.0181,305700.0
2006-09-19 15:40:00,43.52,43.61,43.45,43.5,315500.0,30.025,30.0871,29.9767,30.0112,315500.0
2006-09-19 15:50:00,43.5,43.51,43.29,43.33,455800.0,30.0112,30.0181,29.8663,29.8939,455800.0
2006-09-20 09:30:00,43.95,44.05,43.64,43.86,308900.0,30.3217,30.3907,30.1078,30.2596,308900.0
2006-09-20 09:40:00,43.86,44.08,43.77,44.04,236500.0,30.2596,30.4114,30.1975,30.3838,236500.0
2006-09-20 09:50:00,44.04,44.1,43.75,43.75,221400.0,30.3838,30.4252,30.1837,30.1837,221400.0
2006-09-20 10:00:00,43.76,43.92,43.65,43.83,392600.0,30.1906,30.301,30.1147,30.2389,392600.0
2006-09-20 10:10:00,43.83,44.06,43.77,43.97,228700.0,30.2389,30.3976,30.1975,30.3355,228700.0
2006-09-20 10:20:00,43.97,43.99,43.86,43.94,114700.0,30.3355,30.3493,30.2596,30.3148,114700.0
2006-09-20 10:30:00,43.94,44.05,43.83,43.91,168500.0,30.3148,30.3907,30.2389,30.2941,168500.0
2006-09-20 10:40:00,43.91,43.94,43.8,43.87,109500.0,30.2941,30.3148,30.2182,30.2665,109500.0
2006-09-20 10:50:00,43.86,43.96,43.75,43.77,214500.0,30.2596,30.3286,30.1837,30.1975,214500.0
2006-09-20 11:00:00,43.76,44.03,43.75,44.02,166700.0,30.1906,30.3769,30.1837,30.37,166700.0
2006-09-20 11:10:00,44.02,44.15,43.93,44.04,200000.0,30.37,30.4597,30.3079,30.3838,200000.0
2006-09-20 11:20:00,44.04,44.14,44.0,44.13,191400.0,30.3838,30.4528,30.3562,30.4459,191400.0
2006-09-20 11:30:00,44.13,44.19,44.03,44.12,124100.0,30.4459,30.4873,30.3769,30.439,124100.0
2006-09-20 11:40:00,44.1,44.15,43.99,44.01,117500.0,30.4252,30.4597,30.3493,30.3631,117500.0
2006-09-20 11:50:00,44.01,44.05,43.89,43.97,133400.0,30.3631,30.3907,30.2803,30.3355,133400.0
2006-09-20 12:00:00,44.0,44.01,43.91,43.96,73700.0,30.3562,30.3631,30.2941,30.3286,73700.0
2006-09-20 12:10:00,43.96,43.96,43.86,43.9,56100.0,30.3286,30.3286,30.2596,30.2872,56100.0
2006-09-20 12:20:00,43.9,43.94,43.86,43.94,60300.0,30.2872,30.3148,30.2596,30.3148,60300.0
2006-09-20 12:30:00,43.94,43.97,43.78,43.79,136700.0,30.3148,30.3355,30.2044,30.2113,136700.0
2006-09-20 12:40:00,43.79,43.88,43.76,43.8,69400.0,30.2113,30.2734,30.1906,30.2182,69400.0
2006-09-20 12:50:00,43.8,43.87,43.78,43.78,113100.0,30.2182,30.2665,30.2044,30.2044,113100.0
2006-09-20 13:00:00,43.77,43.81,43.72,43.78,40100.0,30.1975,30.2251,30.163,30.2044,40100.0
2006-09-20 13:10:00,43.78,43.89,43.78,43.89,38300.0,30.2044,30.2803,30.2044,30.2803,38300.0
2006-09-20 13:20:00,43.89,43.9,43.62,43.64,89400.0,30.2803,30.2872,30.094,30.1078,89400.0
2006-09-20 13:30:00,43.63,43.82,43.63,43.8,85000.0,30.1009,30.232,30.1009,30.2182,85000.0
2006-09-20 13:40:00,43.81,43.83,43.74,43.79,52300.0,30.2251,30.2389,30.1768,30.2113,52300.0
2006-09-20 13:50:00,43.78,43.87,43.77,43.8,64200.0,30.2044,30.2665,30.1975,30.2182,64200.0
2006-09-20 14:00:00,43.79,43.85,43.65,43.8,133100.0,30.2113,30.2527,30.1147,30.2182,133100.0
2006-09-20 14:10:00,43.8,43.83,43.75,43.79,250500.0,30.2182,30.2389,30.1837,30.2113,250500.0
2006-09-20 14:20:00,43.79,43.86,43.52,43.56,496000.0,30.2113,30.2596,30.025,30.0526,496000.0
2006-09-20 14:30:00,43.61,43.79,43.42,43.42,631000.0,30.0871,30.2113,29.956,29.956,631000.0
2006-09-20 14:40:00,43.43,43.49,43.12,43.18,255700.0,29.9629,30.0043,29.7491,29.7905,255700.0
2006-09-20 14:50:00,43.17,43.27,43.12,43.16,207400.0,29.7836,29.8526,29.7491,29.7767,207400.0
2006-09-20 15:00:00,43.16,43.35,43.16,43.27,158000.0,29.7767,29.9077,29.7767,29.8526,158000.0
2006-09-20 15:10:00,43.27,43.32,43.15,43.2,149100.0,29.8526,29.887,29.7698,29.8043,149100.0
2006-09-20 15:20:00,43.2,43.33,43.17,43.32,100300.0,29.8043,29.8939,29.7836,29.887,100300.0
2006-09-20 15:30:00,43.31,43.31,43.24,43.24,155800.0,29.8801,29.8801,29.8319,29.8319,155800.0
2006-09-20 15:40:00,43.24,43.29,43.13,43.19,262600.0,29.8319,29.8663,29.756,29.7974,262600.0
2006-09-20 15:50:00,43.2,43.23,43.12,43.19,330800.0,29.8043,29.825,29.7491,29.7974,330800.0
2006-09-21 09:30:00,43.7,43.93,43.45,43.73,278900.0,30.1492,30.3079,29.9767,30.1699,278900.0
2006-09-21 09:40:00,43.72,43.93,43.71,43.85,150600.0,30.163,30.3079,30.1561,30.2527,150600.0
2006-09-21 09:50:00,43.85,43.85,43.52,43.52,160600.0,30.2527,30.2527,30.025,30.025,160600.0
2006-09-21 10:00:00,43.54,43.7,43.45,43.69,194700.0,30.0388,30.1492,29.9767,30.1423,194700.0
2006-09-21 10:10:00,43.68,43.75,43.44,43.45,175800.0,30.1354,30.1837,29.9698,29.9767,175800.0
2006-09-21 10:20:00,43.45,43.48,43.31,43.4,156900.0,29.9767,29.9974,29.8801,29.9422,156900.0
2006-09-21 10:30:00,43.42,43.74,43.42,43.62,205700.0,29.956,30.1768,29.956,30.094,205700.0
2006-09-21 10:40:00,43.61,43.75,43.61,43.75,109200.0,30.0871,30.1837,30.0871,30.1837,109200.0
2006-09-21 10:50:00,43.75,43.79,43.56,43.57,118300.0,30.1837,30.2113,30.0526,30.0595,118300.0
2006-09-21 11:00:00,43.57,43.88,43.57,43.88,180000.0,30.0595,30.2734,30.0595,30.2734,180000.0
2006-09-21 11:10:00,43.88,43.97,43.84,43.96,135100.0,30.2734,30.3355,30.2458,30.3286,135100.0
2006-09-21 11:20:00,43.98,44.38,43.94,44.25,300500.0,30.3424,30.6184,30.3148,30.5287,300500.0
2006-09-21 11:30:00,44.26,44.4,44.01,44.06,190700.0,30.5356,30.6322,30.3631,30.3976,190700.0
2006-09-21 11:40:00,44.06,44.16,44.0,44.14,106600.0,30.3976,30.4666,30.3562,30.4528,106600.0
2006-09-21 11:50:00,44.16,44.18,43.95,44.0,98500.0,30.4666,30.4804,30.3217,30.3562,98500.0
2006-09-21 12:00:00,44.0,44.05,43.76,43.86,196100.0,30.3562,30.3907,30.1906,30.2596,196100.0
2006-09-21 12:10:00,43.86,44.01,43.8,43.98,121300.0,30.2596,30.3631,30.2182,30.3424,121300.0
2006-09-21 12:20:00,43.98,44.08,43.9,44.03,179900.0,30.3424,30.4114,30.2872,30.3769,179900.0
2006-09-21 12:30:00,44.03,44.03,43.72,43.72,85500.0,30.3769,30.3769,30.163,30.163,85500.0
2006-09-21 12:40:00,43.72,43.82,43.69,43.78,78200.0,30.163,30.232,30.1423,30.2044,78200.0
2006-09-21 12:50:00,43.78,43.85,43.75,43.75,60700.0,30.2044,30.2527,30.1837,30.1837,60700.0
2006-09-21 13:00:00,43.75,43.79,43.65,43.69,56700.0,30.1837,30.2113,30.1147,30.1423,56700.0
2006-09-21 13:10:00,43.69,43.74,43.62,43.65,48000.0,30.1423,30.1768,30.094,30.1147,48000.0
2006-09-21 13:20:00,43.65,43.71,43.63,43.66,65000.0,30.1147,30.1561,30.1009,30.1216,65000.0
2006-09-21 13:30:00,43.66,43.76,43.61,43.68,53900.0,30.1216,30.1906,30.0871,30.1354,53900.0
2006-09-21 13:40:00,43.67,43.71,43.63,43.69,60600.0,30.1285,30.1561,30.1009,30.1423,60600.0
2006-09-21 13:50:00,43.68,43.8,43.66,43.78,113800.0,30.1354,30.2182,30.1216,30.2044,113800.0
2006-09-21 14:00:00,43.79,43.91,43.75,43.91,68200.0,30.2113,30.2941,30.1837,30.2941,68200.0
2006-09-21 14:10:00,43.89,44.09,43.89,43.94,78700.0,30.2803,30.4183,30.2803,30.3148,78700.0
2006-09-21 14:20:00,43.96,43.96,43.7,43.71,76100.0,30.3286,30.3286,30.1492,30.1561,76100.0
2006-09-21 14:30:00,43.72,43.95,43.68,43.82,128800.0,30.163,30.3217,30.1354,30.232,128800.0
2006-09-21 14:40:00,43.82,43.94,43.82,43.94,96400.0,30.232,30.3148,30.232,30.3148,96400.0
2006-09-21 14:50:00,43.94,43.97,43.93,43.95,72100.0,30.3148,30.3355,30.3079,30.3217,72100.0
2006-09-21 15:00:00,43.96,44.05,43.9,43.91,135500.0,30.3286,30.3907,30.2872,30.2941,135500.0
2006-09-21 15:10:00,43.91,43.95,43.72,43.76,141100.0,30.2941,30.3217,30.163,30.1906,141100.0
2006-09-21 15:20:00,43.75,43.84,43.71,43.84,136900.0,30.1837,30.2458,30.1561,30.2458,136900.0
2006-09-21 15:30:00,43.84,43.94,43.79,43.79,147900.0,30.2458,30.3148,30.2113,30.2113,147900.0
2006-09-21 15:40:00,43.79,43.84,43.74,43.82,227800.0,30.2113,30.2458,30.1768,30.232,227800.0
2006-09-21 15:50:00,43.82,43.92,43.82,43.84,382700.0,30.232,30.301,30.232,30.2458,382700.0
2006-09-22 09:30:00,44.32,44.7,44.32,44.45,383000.0,30.577,30.8391,30.577,30.6666,383000.0
2006-09-22 09:40:00,44.46,44.53,44.29,44.3,369800.0,30.6735,30.7218,30.5563,30.5632,369800.0
2006-09-22 09:50:00,44.3,44.3,44.05,44.17,210000.0,30.5632,30.5632,30.3907,30.4735,210000.0
2006-09-22 10:00:00,44.2,44.45,44.16,44.22,227800.0,30.4942,30.6666,30.4666,30.508,227800.0
2006-09-22 10:10:00,44.22,44.32,44.05,44.09,174100.0,30.508,30.577,30.3907,30.4183,174100.0
2006-09-22 10:20:00,44.09,44.09,43.82,44.04,216600.0,30.4183,30.4183,30.232,30.3838,216600.0
2006-09-22 10:30:00,44.04,44.04,43.72,43.73,148100.0,30.3838,30.3838,30.163,30.1699,148100.0
2006-09-22 10:40:00,43.73,43.96,43.7,43.81,170400.0,30.1699,30.3286,30.1492,30.2251,170400.0
2006-09-22 10:50:00,43.81,44.03,43.8,43.95,203400.0,30.2251,30.3769,30.2182,30.3217,203400.0
2006-09-22 11:00:00,43.96,44.12,43.93,44.02,174300.0,30.3286,30.439,30.3079,30.37,174300.0
2006-09-22 11:10:00,44.03,44.2,44.0,44.03,110800.0,30.3769,30.4942,30.3562,30.3769,110800.0
2006-09-22 11:20:00,44.03,44.05,43.92,43.93,150100.0,30.3769,30.3907,30.301,30.3079,150100.0
2006-09-22 11:30:00,43.92,44.11,43.9,44.08,101000.0,30.301,30.4321,30.2872,30.4114,101000.0
2006-09-22 11:40:00,44.08,44.18,44.02,44.18,110900.0,30.4114,30.4804,30.37,30.4804,110900.0
2006-09-22 11:50:00,44.18,44.22,44.09,44.21,119300.0,30.4804,30.508,30.4183,30.5011,119300.0
2006-09-22 12:00:00,44.21,44.22,43.96,43.96,123600.0,30.5011,30.508,30.3286,30.3286,123600.0
2006-09-22 12:10:00,43.96,44.05,43.95,44.04,67300.0,30.3286,30.3907,30.3217,30.3838,67300.0
2006-09-22 12:20:00,44.04,44.12,44.03,44.06,119800.0,30.3838,30.439,30.3769,30.3976,119800.0
2006-09-22 12:30:00,44.06,44.09,44.02,44.03,89200.0,30.3976,30.4183,30.37,30.3769,89200.0
2006-09-22 12:40:00,44.03,44.13,44.0,44.0,103000.0,30.3769,30.4459,30.3562,30.3562,103000.0
2006-09-22 12:50:00,44.0,44.08,43.95,43.96,105500.0,30.3562,30.4114,30.3217,30.3286,105500.0
2006-09-22 13:00:00,43.96,43.97,43.88,43.91,85400.0,30.3286,30.3355,30.2734,30.2941,85400.0
2006-09-22 13:10:00,43.91,44.03,43.86,44.0,101900.0,30.2941,30.3769,30.2596,30.3562,101900.0
2006-09-22 13:20:00,44.01,44.01,43.92,43.96,78600.0,30.3631,30.3631,30.301,30.3286,78600.0
2006-09-22 13:30:00,43.96,44.03,43.95,43.97,76800.0,30.3286,30.3769,30.3217,30.3355,76800.0
2006-09-22 13:40:00,43.97,43.99,43.87,43.91,68000.0,30.3355,30.3493,30.2665,30.2941,68000.0
2006-09-22 13:50:00,43.92,43.96,43.87,43.88,77300.0,30.301,30.3286,30.2665,30.2734,77300.0
2006-09-22 14:00:00,43.88,43.88,43.82,43.83,58500.0,30.2734,30.2734,30.232,30.2389,58500.0
2006-09-22 14:10:00,43.83,43.86,43.75,43.78,93100.0,30.2389,30.2596,30.1837,30.2044,93100.0
2006-09-22 14:20:00,43.78,43.84,43.62,43.67,157100.0,30.2044,30.2458,30.094,30.1285,157100.0
2006-09-22 14:30:00,43.66,43.73,43.58,43.6,110900.0,30.1216,30.1699,30.0664,30.0802,110900.0
2006-09-22 14:40:00,43.58,43.6,43.52,43.58,85000.0,30.0664,30.0802,30.025,30.0664,85000.0
2006-09-22 14:50:00,43.57,43.62,43.54,43.6,64500.0,30.0595,30.094,30.0388,30.0802,64500.0
2006-09-22 15:00:00,43.58,43.72,43.58,43.71,103200.0,30.0664,30.163,30.0664,30.1561,103200.0
2006-09-22 15:10:00,43.71,43.74,43.68,43.68,84400.0,30.1561,30.1768,30.1354,30.1354,84400.0
2006-09-22 15:20:00,43.69,43.71,43.63,43.7,85400.0,30.1423,30.1561,30.1009,30.1492,85400.0
2006-09-22 15:30:00,43.7,43.75,43.68,43.7,106300.0,30.1492,30.1837,30.1354,30.1492,106300.0
2006-09-22 15:40:00,43.7,43.79,43.66,43.76,135100.0,30.1492,30.2113,30.1216,30.1906,135100.0
2006-09-22 15:50:00,43.76,43.77,43.64,43.72,227100.0,30.1906,30.1975,30.1078,30.163,227100.0
2006-09-25 09:30:00,43.53,43.54,43.18,43.23,319600.0,30.0319,30.0388,29.7905,29.825,319600.0
2006-09-25 09:40:00,43.26,43.31,43.11,43.11,334100.0,29.8457,29.8801,29.7422,29.7422,334100.0
2006-09-25 09:50:00,43.11,43.18,42.83,42.84,422300.0,29.7422,29.7905,29.549,29.5559,422300.0
2006-09-25 10:00:00,42.83,42.85,42.6,42.8,414800.0,29.549,29.5628,29.3903,29.5283,414800.0
2006-09-25 10:10:00,42.8,42.97,42.76,42.85,279600.0,29.5283,29.6456,29.5007,29.5628,279600.0
2006-09-25 10:20:00,42.85,42.9,42.63,42.67,181700.0,29.5628,29.5973,29.411,29.4386,181700.0
2006-09-25 10:30:00,42.67,42.7,42.26,42.34,384900.0,29.4386,29.4593,29.1557,29.2109,384900.0
2006-09-25 10:40:00,42.34,42.4,42.2,42.38,392400.0,29.2109,29.2523,29.1143,29.2385,392400.0
2006-09-25 10:50:00,42.37,42.5,42.35,42.45,211100.0,29.2316,29.3213,29.2178,29.2868,211100.0
2006-09-25 11:00:00,42.44,42.59,42.28,42.54,347000.0,29.2799,29.3834,29.1695,29.3489,347000.0
2006-09-25 11:10:00,42.54,42.68,42.48,42.64,279400.0,29.3489,29.4455,29.3075,29.4179,279400.0
2006-09-25 11:20:00,42.65,42.66,42.52,42.55,223400.0,29.4248,29.4317,29.3351,29.3558,223400.0
2006-09-25 11:30:00,42.55,42.57,42.44,42.45,308800.0,29.3558,29.3696,29.2799,29.2868,308800.0
2006-09-25 11:40:00,42.46,42.6,42.35,42.43,149400.0,29.2937,29.3903,29.2178,29.273,149400.0
2006-09-25 11:50:00,42.44,42.45,42.31,42.4,98700.0,29.2799,29.2868,29.1902,29.2523,98700.0
2006-09-25 12:00:00,42.4,42.63,42.38,42.59,180900.0,29.2523,29.411,29.2385,29.3834,180900.0
2006-09-25 12:10:00,42.6,42.68,42.49,42.56,159700.0,29.3903,29.4455,29.3144,29.3627,159700.0
2006-09-25 12:20:00,42.55,42.56,42.44,42.47,95500.0,29.3558,29.3627,29.2799,29.3006,95500.0
2006-09-25 12:30:00,42.47,42.65,42.42,42.62,275700.0,29.3006,29.4248,29.2661,29.4041,275700.0
2006-09-25 12:40:00,42.62,42.7,42.55,42.69,217200.0,29.4041,29.4593,29.3558,29.4524,217200.0
2006-09-25 12:50:00,42.7,43.1,42.69,43.05,491800.0,29.4593,29.7353,29.4524,29.7008,491800.0
2006-09-25 13:00:00,43.04,43.07,42.8,42.89,223600.0,29.6939,29.7146,29.5283,29.5904,223600.0
2006-09-25 13:10:00,42.9,43.19,42.9,42.97,383200.0,29.5973,29.7974,29.5973,29.6456,383200.0
2006-09-25 13:20:00,42.99,43.1,42.92,42.95,215800.0,29.6594,29.7353,29.6111,29.6318,215800.0
2006-09-25 13:30:00,42.96,43.05,42.91,43.05,127600.0,29.6387,29.7008,29.6042,29.7008,127600.0
2006-09-25 13:40:00,43.04,43.17,43.04,43.17,315900.0,29.6939,29.7836,29.6939,29.7836,315900.0
2006-09-25 13:50:00,43.19,43.23,43.15,43.16,128700.0,29.7974,29.825,29.7698,29.7767,128700.0
2006-09-25 14:00:00,43.16,43.43,43.16,43.35,190700.0,29.7767,29.9629,29.7767,29.9077,190700.0
2006-09-25 14:10:00,43.34,43.46,43.28,43.34,192800.0,29.9008,29.9836,29.8595,29.9008,192800.0
2006-09-25 14:20:00,43.31,43.33,43.06,43.18,165900.0,29.8801,29.8939,29.7077,29.7905,165900.0
2006-09-25 14:30:00,43.16,43.2,43.08,43.14,128700.0,29.7767,29.8043,29.7215,29.7629,128700.0
2006-09-25 14:40:00,43.15,43.2,43.06,43.19,105300.0,29.7698,29.8043,29.7077,29.7974,105300.0
2006-09-25 14:50:00,43.2,43.25,43.18,43.19,124500.0,29.8043,29.8388,29.7905,29.7974,124500.0
2006-09-25 15:00:00,43.19,43.26,43.09,43.19,148500.0,29.7974,29.8457,29.7284,29.7974,148500.0
2006-09-25 15:10:00,43.18,43.18,43.06,43.12,135500.0,29.7905,29.7905,29.7077,29.7491,135500.0
2006-09-25 15:20:00,43.12,43.19,43.04,43.13,193000.0,29.7491,29.7974,29.6939,29.756,193000.0
2006-09-25 15:30:00,43.12,43.13,42.95,42.96,199100.0,29.7491,29.756,29.6318,29.6387,199100.0
2006-09-25 15:40:00,42.97,43.05,42.95,43.05,211700.0,29.6456,29.7008,29.6318,29.7008,211700.0
2006-09-25 15:50:00,43.05,43.2,43.04,43.08,323300.0,29.7008,29.8043,29.6939,29.7215,323300.0
2006-09-26 09:30:00,43.25,43.35,43.09,43.09,238300.0,29.8388,29.9077,29.7284,29.7284,238300.0
2006-09-26 09:40:00,43.09,43.42,43.08,43.42,283100.0,29.7284,29.956,29.7215,29.956,283100.0
2006-09-26 09:50:00,43.42,43.49,43.3,43.38,338500.0,29.956,30.0043,29.8732,29.9284,338500.0
2006-09-26 10:00:00,43.36,43.46,43.23,43.38,266000.0,29.9146,29.9836,29.825,29.9284,266000.0
2006-09-26 10:10:00,43.36,43.54,43.35,43.5,237800.0,29.9146,30.0388,29.9077,30.0112,237800.0
2006-09-26 10:20:00,43.5,43.64,43.47,43.59,244900.0,30.0112,30.1078,29.9905,30.0733,244900.0
2006-09-26 10:30:00,43.59,43.6,43.27,43.35,198400.0,30.0733,30.0802,29.8526,29.9077,198400.0
2006-09-26 10:40:00,43.33,43.42,43.27,43.32,168700.0,29.8939,29.956,29.8526,29.887,168700.0
2006-09-26 10:50:00,43.33,43.5,43.21,43.47,183700.0,29.8939,30.0112,29.8112,29.9905,183700.0
2006-09-26 11:00:00,43.48,43.5,43.35,43.42,143700.0,29.9974,30.0112,29.9077,29.956,143700.0
2006-09-26 11:10:00,43.43,43.71,43.43,43.65,313000.0,29.9629,30.1561,29.9629,30.1147,313000.0
2006-09-26 11:20:00,43.65,43.91,43.65,43.82,340300.0,30.1147,30.2941,30.1147,30.232,340300.0
2006-09-26 11:30:00,43.83,43.83,43.67,43.77,252300.0,30.2389,30.2389,30.1285,30.1975,252300.0
2006-09-26 11:40:00,43.78,43.81,43.69,43.76,156600.0,30.2044,30.2251,30.1423,30.1906,156600.0
2006-09-26 11:50:00,43.76,43.78,43.65,43.75,110700.0,30.1906,30.2044,30.1147,30.1837,110700.0
2006-09-26 12:00:00,43.73,43.82,43.67,43.78,197000.0,30.1699,30.232,30.1285,30.2044,197000.0
2006-09-26 12:10:00,43.78,43.8,43.68,43.74,207700.0,30.2044,30.2182,30.1354,30.1768,207700.0
2006-09-26 12:20:00,43.73,43.83,43.73,43.77,309000.0,30.1699,30.2389,30.1699,30.1975,309000.0
2006-09-26 12:30:00,43.78,43.79,43.57,43.61,140400.0,30.2044,30.2113,30.0595,30.0871,140400.0
2006-09-26 12:40:00,43.58,43.66,43.51,43.52,120300.0,30.0664,30.1216,30.0181,30.025,120300.0
2006-09-26 12:50:00,43.53,43.7,43.52,43.69,125700.0,30.0319,30.1492,30.025,30.1423,125700.0
2006-09-26 13:00:00,43.69,43.81,43.67,43.73,142600.0,30.1423,30.2251,30.1285,30.1699,142600.0
2006-09-26 13:10:00,43.73,43.75,43.66,43.74,52700.0,30.1699,30.1837,30.1216,30.1768,52700.0
2006-09-26 13:20:00,43.73,43.74,43.6,43.66,106200.0,30.1699,30.1768,30.0802,30.1216,106200.0
2006-09-26 13:30:00,43.64,43.73,43.63,43.65,56000.0,30.1078,30.1699,30.1009,30.1147,56000.0
2006-09-26 13:40:00,43.65,43.66,43.51,43.54,54900.0,30.1147,30.1216,30.0181,30.0388,54900.0
2006-09-26 13:50:00,43.53,43.71,43.53,43.64,87800.0,30.0319,30.1561,30.0319,30.1078,87800.0
2006-09-26 14:00:00,43.64,43.75,43.63,43.7,116900.0,30.1078,30.1837,30.1009,30.1492,116900.0
2006-09-26 14:10:00,43.71,43.77,43.69,43.72,143900.0,30.1561,30.1975,30.1423,30.163,143900.0
2006-09-26 14:20:00,43.72,43.75,43.7,43.73,74500.0,30.163,30.1837,30.1492,30.1699,74500.0
2006-09-26 14:30:00,43.73,43.8,43.73,43.75,227600.0,30.1699,30.2182,30.1699,30.1837,227600.0
2006-09-26 14:40:00,43.75,43.78,43.7,43.75,92700.0,30.1837,30.2044,30.1492,30.1837,92700.0
2006-09-26 14:50:00,43.75,43.88,43.73,43.77,157300.0,30.1837,30.2734,30.1699,30.1975,157300.0
2006-09-26 15:00:00,43.75,43.81,43.74,43.76,138500.0,30.1837,30.2251,30.1768,30.1906,138500.0
2006-09-26 15:10:00,43.77,43.82,43.74,43.81,188000.0,30.1975,30.232,30.1768,30.2251,188000.0
2006-09-26 15:20:00,43.83,44.03,43.81,43.95,275400.0,30.2389,30.3769,30.2251,30.3217,275400.0
2006-09-26 15:30:00,43.95,44.0,43.94,43.98,146300.0,30.3217,30.3562,30.3148,30.3424,146300.0
2006-09-26 15:40:00,43.98,43.98,43.87,43.9,332000.0,30.3424,30.3424,30.2665,30.2872,332000.0
2006-09-26 15:50:00,43.9,44.0,43.87,43.99,323900.0,30.2872,30.3562,30.2665,30.3493,323900.0
2006-09-27 09:30:00,43.5,44.15,43.47,43.84,877600.0,30.0112,30.4597,29.9905,30.2458,877600.0
2006-09-27 09:40:00,43.85,43.91,43.51,43.81,382500.0,30.2527,30.2941,30.0181,30.2251,382500.0
2006-09-27 09:50:00,43.81,43.91,43.6,43.63,289500.0,30.2251,30.2941,30.0802,30.1009,289500.0
2006-09-27 10:00:00,43.62,43.75,43.4,43.42,591200.0,30.094,30.1837,29.9422,29.956,591200.0
2006-09-27 10:10:00,43.41,43.6,43.2,43.2,510300.0,29.9491,30.0802,29.8043,29.8043,510300.0
2006-09-27 10:20:00,43.21,43.27,43.02,43.18,502600.0,29.8112,29.8526,29.6801,29.7905,502600.0
2006-09-27 10:30:00,43.17,43.23,42.85,42.89,393900.0,29.7836,29.825,29.5628,29.5904,393900.0
2006-09-27 10:40:00,42.88,42.95,42.56,42.56,540900.0,29.5835,29.6318,29.3627,29.3627,540900.0
2006-09-27 10:50:00,42.56,42.75,42.56,42.59,419200.0,29.3627,29.4938,29.3627,29.3834,419200.0
2006-09-27 11:00:00,42.58,42.67,42.41,42.48,435000.0,29.3765,29.4386,29.2592,29.3075,435000.0
2006-09-27 11:10:00,42.49,42.5,42.34,42.38,397300.0,29.3144,29.3213,29.2109,29.2385,397300.0
2006-09-27 11:20:00,42.4,42.4,42.05,42.05,716200.0,29.2523,29.2523,29.0109,29.0109,716200.0
2006-09-27 11:30:00,42.05,42.16,41.75,42.05,1473300.0,29.0109,29.0867,28.8039,29.0109,1473300.0
2006-09-27 11:40:00,42.04,42.36,42.0,42.27,538500.0,29.004,29.2247,28.9764,29.1626,538500.0
2006-09-27 11:50:00,42.27,42.28,41.98,42.2,388900.0,29.1626,29.1695,28.9626,29.1143,388900.0
2006-09-27 12:00:00,42.22,42.37,42.17,42.28,230900.0,29.1281,29.2316,29.0936,29.1695,230900.0
2006-09-27 12:10:00,42.28,42.5,42.24,42.3,334600.0,29.1695,29.3213,29.1419,29.1833,334600.0
2006-09-27 12:20:00,42.29,42.33,41.77,42.12,279500.0,29.1764,29.204,28.8177,29.0592,279500.0
2006-09-27 12:30:00,42.1,42.35,42.05,42.29,376100.0,29.0454,29.2178,29.0109,29.1764,376100.0
2006-09-27 12:40:00,42.29,42.4,42.28,42.34,219900.0,29.1764,29.2523,29.1695,29.2109,219900.0
2006-09-27 12:50:00,42.34,42.42,42.22,42.34,249600.0,29.2109,29.2661,29.1281,29.2109,249600.0
2006-09-27 13:00:00,42.34,42.37,42.0,42.19,309900.0,29.2109,29.2316,28.9764,29.1074,309900.0
2006-09-27 13:10:00,42.18,42.42,42.18,42.42,227200.0,29.1005,29.2661,29.1005,29.2661,227200.0
2006-09-27 13:20:00,42.41,42.42,42.18,42.27,272200.0,29.2592,29.2661,29.1005,29.1626,272200.0
2006-09-27 13:30:00,42.26,42.31,42.21,42.23,326700.0,29.1557,29.1902,29.1212,29.135,326700.0
2006-09-27 13:40:00,42.23,42.5,42.11,42.35,328200.0,29.135,29.3213,29.0523,29.2178,328200.0
2006-09-27 13:50:00,42.36,42.42,42.34,42.4,189600.0,29.2247,29.2661,29.2109,29.2523,189600.0
2006-09-27 14:00:00,42.41,42.5,42.38,42.41,253900.0,29.2592,29.3213,29.2385,29.2592,253900.0
2006-09-27 14:10:00,42.35,42.48,42.29,42.46,469400.0,29.2178,29.3075,29.1764,29.2937,469400.0
2006-09-27 14:20:00,42.49,42.74,42.48,42.6,406700.0,29.3144,29.4869,29.3075,29.3903,406700.0
2006-09-27 14:30:00,42.59,42.94,42.58,42.93,436200.0,29.3834,29.6249,29.3765,29.618,436200.0
2006-09-27 14:40:00,42.92,42.96,42.66,42.77,362400.0,29.6111,29.6387,29.4317,29.5076,362400.0
2006-09-27 14:50:00,42.76,42.8,42.68,42.79,216500.0,29.5007,29.5283,29.4455,29.5214,216500.0
2006-09-27 15:00:00,42.8,42.81,42.7,42.81,243100.0,29.5283,29.5352,29.4593,29.5352,243100.0
2006-09-27 15:10:00,42.8,42.92,42.79,42.91,273500.0,29.5283,29.6111,29.5214,29.6042,273500.0
2006-09-27 15:20:00,42.9,42.97,42.86,42.89,433000.0,29.5973,29.6456,29.5697,29.5904,433000.0
2006-09-27 15:30:00,42.89,43.18,42.89,43.05,971400.0,29.5904,29.7905,29.5904,29.7008,971400.0
2006-09-27 15:40:00,43.05,43.27,43.04,43.08,701800.0,29.7008,29.8526,29.6939,29.7215,701800.0
2006-09-27 15:50:00,43.09,43.25,43.05,43.16,949000.0,29.7284,29.8388,29.7008,29.7767,949000.0
2006-09-28 09:30:00,43.15,43.56,43.0,43.35,640300.0,29.7698,30.0526,29.6663,29.9077,640300.0
2006-09-28 09:40:00,43.35,43.47,43.23,43.45,544500.0,29.9077,29.9905,29.825,29.9767,544500.0
2006-09-28 09:50:00,43.44,43.48,43.25,43.4,371800.0,29.9698,29.9974,29.8388,29.9422,371800.0
2006-09-28 10:00:00,43.4,43.4,43.14,43.2,288400.0,29.9422,29.9422,29.7629,29.8043,288400.0
2006-09-28 10:10:00,43.2,43.28,43.05,43.22,226300.0,29.8043,29.8595,29.7008,29.8181,226300.0
2006-09-28 10:20:00,43.22,43.24,42.97,43.07,232200.0,29.8181,29.8319,29.6456,29.7146,232200.0
2006-09-28 10:30:00,43.08,43.25,43.03,43.11,197000.0,29.7215,29.8388,29.687,29.7422,197000.0
2006-09-28 10:40:00,43.12,43.19,43.06,43.15,149900.0,29.7491,29.7974,29.7077,29.7698,149900.0
2006-09-28 10:50:00,43.16,43.33,43.09,43.33,209400.0,29.7767,29.8939,29.7284,29.8939,209400.0
2006-09-28 11:00:00,43.33,43.45,43.3,43.4,334700.0,29.8939,29.9767,29.8732,29.9422,334700.0
2006-09-28 11:10:00,43.4,43.55,43.3,43.55,315400.0,29.9422,30.0457,29.8732,30.0457,315400.0
2006-09-28 11:20:00,43.55,43.57,43.31,43.32,211700.0,30.0457,30.0595,29.8801,29.887,211700.0
2006-09-28 11:30:00,43.32,43.32,43.21,43.27,123100.0,29.887,29.887,29.8112,29.8526,123100.0
2006-09-28 11:40:00,43.25,43.33,43.21,43.33,202900.0,29.8388,29.8939,29.8112,29.8939,202900.0
2006-09-28 11:50:00,43.33,43.42,43.26,43.35,282000.0,29.8939,29.956,29.8457,29.9077,282000.0
2006-09-28 12:00:00,43.34,43.39,43.25,43.25,176800.0,29.9008,29.9353,29.8388,29.8388,176800.0
2006-09-28 12:10:00,43.25,43.35,43.24,43.33,154500.0,29.8388,29.9077,29.8319,29.8939,154500.0
2006-09-28 12:20:00,43.32,43.34,43.22,43.29,129100.0,29.887,29.9008,29.8181,29.8663,129100.0
2006-09-28 12:30:00,43.27,43.32,43.21,43.23,184100.0,29.8526,29.887,29.8112,29.825,184100.0
2006-09-28 12:40:00,43.23,43.26,43.2,43.21,200800.0,29.825,29.8457,29.8043,29.8112,200800.0
2006-09-28 12:50:00,43.21,43.25,43.17,43.2,282000.0,29.8112,29.8388,29.7836,29.8043,282000.0
2006-09-28 13:00:00,43.19,43.26,43.19,43.22,235700.0,29.7974,29.8457,29.7974,29.8181,235700.0
2006-09-28 13:10:00,43.22,43.25,43.18,43.22,172100.0,29.8181,29.8388,29.7905,29.8181,172100.0
2006-09-28 13:20:00,43.23,43.24,43.18,43.21,115500.0,29.825,29.8319,29.7905,29.8112,115500.0
2006-09-28 13:30:00,43.2,43.33,43.2,43.32,278000.0,29.8043,29.8939,29.8043,29.887,278000.0
2006-09-28 13:40:00,43.31,43.32,43.25,43.25,83500.0,29.8801,29.887,29.8388,29.8388,83500.0
2006-09-28 13:50:00,43.26,43.3,43.23,43.26,148700.0,29.8457,29.8732,29.825,29.8457,148700.0
2006-09-28 14:00:00,43.25,43.33,43.23,43.26,151700.0,29.8388,29.8939,29.825,29.8457,151700.0
2006-09-28 14:10:00,43.26,43.35,43.22,43.31,332500.0,29.8457,29.9077,29.8181,29.8801,332500.0
2006-09-28 14:20:00,43.3,43.32,43.2,43.3,269500.0,29.8732,29.887,29.8043,29.8732,269500.0
2006-09-28 14:30:00,43.3,43.34,43.24,43.3,254600.0,29.8732,29.9008,29.8319,29.8732,254600.0
2006-09-28 14:40:00,43.28,43.32,43.26,43.28,168100.0,29.8595,29.887,29.8457,29.8595,168100.0
2006-09-28 14:50:00,43.28,43.3,43.24,43.29,186300.0,29.8595,29.8732,29.8319,29.8663,186300.0
2006-09-28 15:00:00,43.28,43.33,43.24,43.24,271900.0,29.8595,29.8939,29.8319,29.8319,271900.0
2006-09-28 15:10:00,43.24,43.27,43.23,43.25,386600.0,29.8319,29.8526,29.825,29.8388,386600.0
2006-09-28 15:20:00,43.25,43.28,43.24,43.27,410100.0,29.8388,29.8595,29.8319,29.8526,410100.0
2006-09-28 15:30:00,43.28,43.3,43.23,43.25,290500.0,29.8595,29.8732,29.825,29.8388,290500.0
2006-09-28 15:40:00,43.25,43.28,43.2,43.25,295200.0,29.8388,29.8595,29.8043,29.8388,295200.0
2006-09-28 15:50:00,43.24,43.3,43.19,43.3,442000.0,29.8319,29.8732,29.7974,29.8732,442000.0
2006-09-29 09:30:00,43.0,43.15,42.75,42.79,379400.0,29.6663,29.7698,29.4938,29.5214,379400.0
2006-09-29 09:40:00,42.8,43.16,42.75,43.05,273600.0,29.5283,29.7767,29.4938,29.7008,273600.0
2006-09-29 09:50:00,43.04,43.1,42.6,42.64,386600.0,29.6939,29.7353,29.3903,29.4179,386600.0
2006-09-29 10:00:00,42.64,42.68,42.42,42.63,697200.0,29.4179,29.4455,29.2661,29.411,697200.0
2006-09-29 10:10:00,42.61,42.77,42.58,42.71,260000.0,29.3972,29.5076,29.3765,29.4662,260000.0
2006-09-29 10:20:00,42.7,42.8,42.69,42.75,236600.0,29.4593,29.5283,29.4524,29.4938,236600.0
2006-09-29 10:30:00,42.76,42.8,42.67,42.7,238600.0,29.5007,29.5283,29.4386,29.4593,238600.0
2006-09-29 10:40:00,42.69,42.85,42.69,42.78,155600.0,29.4524,29.5628,29.4524,29.5145,155600.0
2006-09-29 10:50:00,42.78,42.8,42.55,42.63,300400.0,29.5145,29.5283,29.3558,29.411,300400.0
2006-09-29 11:00:00,42.6,42.78,42.57,42.63,212800.0,29.3903,29.5145,29.3696,29.411,212800.0
2006-09-29 11:10:00,42.63,42.64,42.4,42.43,296900.0,29.411,29.4179,29.2523,29.273,296900.0
2006-09-29 11:20:00,42.43,42.56,42.32,42.43,411700.0,29.273,29.3627,29.1971,29.273,411700.0
2006-09-29 11:30:00,42.42,42.54,42.33,42.47,166600.0,29.2661,29.3489,29.204,29.3006,166600.0
2006-09-29 11:40:00,42.46,42.52,42.4,42.41,153700.0,29.2937,29.3351,29.2523,29.2592,153700.0
2006-09-29 11:50:00,42.42,42.48,42.38,42.45,165800.0,29.2661,29.3075,29.2385,29.2868,165800.0
2006-09-29 12:00:00,42.45,42.46,42.41,42.42,73000.0,29.2868,29.2937,29.2592,29.2661,73000.0
2006-09-29 12:10:00,42.42,42.53,42.4,42.53,204500.0,29.2661,29.342,29.2523,29.342,204500.0
2006-09-29 12:20:00,42.52,42.68,42.52,42.63,83600.0,29.3351,29.4455,29.3351,29.411,83600.0
2006-09-29 12:30:00,42.63,42.74,42.59,42.69,86400.0,29.411,29.4869,29.3834,29.4524,86400.0
2006-09-29 12:40:00,42.69,42.78,42.68,42.71,120600.0,29.4524,29.5145,29.4455,29.4662,120600.0
2006-09-29 12:50:00,42.71,42.8,42.71,42.72,57900.0,29.4662,29.5283,29.4662,29.4731,57900.0
2006-09-29 13:00:00,42.72,42.82,42.72,42.81,70000.0,29.4731,29.5421,29.4731,29.5352,70000.0
2006-09-29 13:10:00,42.81,42.86,42.8,42.8,89600.0,29.5352,29.5697,29.5283,29.5283,89600.0
2006-09-29 13:20:00,42.8,42.96,42.8,42.93,103200.0,29.5283,29.6387,29.5283,29.618,103200.0
2006-09-29 13:30:00,42.93,42.95,42.85,42.94,80800.0,29.618,29.6318,29.5628,29.6249,80800.0
2006-09-29 13:40:00,42.94,43.0,42.93,42.99,72700.0,29.6249,29.6663,29.618,29.6594,72700.0
2006-09-29 13:50:00,43.0,43.21,42.97,43.21,160400.0,29.6663,29.8112,29.6456,29.8112,160400.0
2006-09-29 14:00:00,43.21,43.24,43.13,43.14,116000.0,29.8112,29.8319,29.756,29.7629,116000.0
2006-09-29 14:10:00,43.17,43.17,43.06,43.06,136300.0,29.7836,29.7836,29.7077,29.7077,136300.0
2006-09-29 14:20:00,43.06,43.07,42.95,43.01,129700.0,29.7077,29.7146,29.6318,29.6732,129700.0
2006-09-29 14:30:00,43.01,43.18,43.01,43.17,115000.0,29.6732,29.7905,29.6732,29.7836,115000.0
2006-09-29 14:40:00,43.15,43.16,43.02,43.05,70400.0,29.7698,29.7767,29.6801,29.7008,70400.0
2006-09-29 14:50:00,43.04,43.13,43.03,43.13,254900.0,29.6939,29.756,29.687,29.756,254900.0
2006-09-29 15:00:00,43.13,43.13,43.07,43.08,120900.0,29.756,29.756,29.7146,29.7215,120900.0
2006-09-29 15:10:00,43.08,43.1,42.93,42.97,134200.0,29.7215,29.7353,29.618,29.6456,134200.0
2006-09-29 15:20:00,42.97,42.98,42.77,42.78,142100.0,29.6456,29.6525,29.5076,29.5145,142100.0
2006-09-29 15:30:00,42.78,42.86,42.75,42.82,196000.0,29.5145,29.5697,29.4938,29.5421,196000.0
2006-09-29 15:40:00,42.82,42.88,42.71,42.86,208200.0,29.5421,29.5835,29.4662,29.5697,208200.0
2006-09-29 15:50:00,42.85,42.85,42.71,42.77,269600.0,29.5628,29.5628,29.4662,29.5076,269600.0
2006-10-02 09:30:00,42.76,43.3,42.76,43.21,282000.0,29.5007,29.8732,29.5007,29.8112,282000.0
2006-10-02 09:40:00,43.18,43.61,43.15,43.61,434600.0,29.7905,30.0871,29.7698,30.0871,434600.0
2006-10-02 09:50:00,43.62,43.69,43.12,43.24,511100.0,30.094,30.1423,29.7491,29.8319,511100.0
2006-10-02 10:00:00,43.24,43.38,43.11,43.27,257800.0,29.8319,29.9284,29.7422,29.8526,257800.0
2006-10-02 10:10:00,43.26,43.39,43.19,43.19,271200.0,29.8457,29.9353,29.7974,29.7974,271200.0
2006-10-02 10:20:00,43.2,43.35,43.17,43.26,158600.0,29.8043,29.9077,29.7836,29.8457,158600.0
2006-10-02 10:30:00,43.26,43.34,43.18,43.18,109200.0,29.8457,29.9008,29.7905,29.7905,109200.0
2006-10-02 10:40:00,43.18,43.31,43.1,43.21,137400.0,29.7905,29.8801,29.7353,29.8112,137400.0
2006-10-02 10:50:00,43.21,43.22,43.08,43.1,129600.0,29.8112,29.8181,29.7215,29.7353,129600.0
2006-10-02 11:00:00,43.11,43.19,43.07,43.19,181700.0,29.7422,29.7974,29.7146,29.7974,181700.0
2006-10-02 11:10:00,43.16,43.41,43.1,43.32,125400.0,29.7767,29.9491,29.7353,29.887,125400.0
2006-10-02 11:20:00,43.32,43.33,43.13,43.13,130400.0,29.887,29.8939,29.756,29.756,130400.0
2006-10-02 11:30:00,43.12,43.17,43.09,43.1,124500.0,29.7491,29.7836,29.7284,29.7353,124500.0
2006-10-02 11:40:00,43.09,43.12,42.98,42.99,214300.0,29.7284,29.7491,29.6525,29.6594,214300.0
2006-10-02 11:50:00,43.0,43.04,42.87,43.0,134000.0,29.6663,29.6939,29.5766,29.6663,134000.0
2006-10-02 12:00:00,42.96,43.04,42.87,43.03,86300.0,29.6387,29.6939,29.5766,29.687,86300.0
2006-10-02 12:10:00,43.03,43.13,43.03,43.07,103900.0,29.687,29.756,29.687,29.7146,103900.0
2006-10-02 12:20:00,43.1,43.18,43.09,43.18,72700.0,29.7353,29.7905,29.7284,29.7905,72700.0
2006-10-02 12:30:00,43.18,43.19,43.07,43.09,114200.0,29.7905,29.7974,29.7146,29.7284,114200.0
2006-10-02 12:40:00,43.09,43.21,43.09,43.2,103800.0,29.7284,29.8112,29.7284,29.8043,103800.0
2006-10-02 12:50:00,43.2,43.22,43.17,43.19,78800.0,29.8043,29.8181,29.7836,29.7974,78800.0
2006-10-02 13:00:00,43.2,43.2,43.14,43.19,94200.0,29.8043,29.8043,29.7629,29.7974,94200.0
2006-10-02 13:10:00,43.19,43.25,43.17,43.21,82100.0,29.7974,29.8388,29.7836,29.8112,82100.0
2006-10-02 13:20:00,43.22,43.23,43.17,43.18,101000.0,29.8181,29.825,29.7836,29.7905,101000.0
2006-10-02 13:30:00,43.18,43.28,43.17,43.25,63900.0,29.7905,29.8595,29.7836,29.8388,63900.0
2006-10-02 13:40:00,43.25,43.26,43.13,43.15,79800.0,29.8388,29.8457,29.756,29.7698,79800.0
2006-10-02 13:50:00,43.14,43.23,43.11,43.17,108100.0,29.7629,29.825,29.7422,29.7836,108100.0
2006-10-02 14:00:00,43.17,43.2,43.15,43.19,109200.0,29.7836,29.8043,29.7698,29.7974,109200.0
2006-10-02 14:10:00,43.18,43.24,43.16,43.2,125400.0,29.7905,29.8319,29.7767,29.8043,125400.0
2006-10-02 14:20:00,43.21,43.32,43.21,43.31,236900.0,29.8112,29.887,29.8112,29.8801,236900.0
2006-10-02 14:30:00,43.3,43.31,43.16,43.16,87200.0,29.8732,29.8801,29.7767,29.7767,87200.0
2006-10-02 14:40:00,43.15,43.28,43.13,43.2,159800.0,29.7698,29.8595,29.756,29.8043,159800.0
2006-10-02 14:50:00,43.19,43.26,43.09,43.23,452800.0,29.7974,29.8457,29.7284,29.825,452800.0
2006-10-02 15:00:00,43.23,43.23,43.14,43.15,132700.0,29.825,29.825,29.7629,29.7698,132700.0
2006-10-02 15:10:00,43.15,43.21,43.15,43.17,132000.0,29.7698,29.8112,29.7698,29.7836,132000.0
2006-10-02 15:20:00,43.17,43.22,43.15,43.2,86400.0,29.7836,29.8181,29.7698,29.8043,86400.0
2006-10-02 15:30:00,43.19,43.2,43.13,43.16,156400.0,29.7974,29.8043,29.756,29.7767,156400.0
2006-10-02 15:40:00,43.16,43.17,43.1,43.15,150700.0,29.7767,29.7836,29.7353,29.7698,150700.0
2006-10-02 15:50:00,43.15,43.21,43.1,43.18,243600.0,29.7698,29.8112,29.7353,29.7905,243600.0
2006-10-03 09:30:00,42.45,42.7,42.37,42.4,376700.0,29.2868,29.4593,29.2316,29.2523,376700.0
2006-10-03 09:40:00,42.41,42.41,41.61,41.7,650100.0,29.2592,29.2592,28.7073,28.7694,650100.0
2006-10-03 09:50:00,41.7,41.79,41.61,41.75,533500.0,28.7694,28.8315,28.7073,28.8039,533500.0
2006-10-03 10:00:00,41.74,41.9,41.66,41.68,270000.0,28.797,28.9074,28.7418,28.7556,270000.0
2006-10-03 10:10:00,41.68,41.85,41.63,41.72,286800.0,28.7556,28.8729,28.7211,28.7832,286800.0
2006-10-03 10:20:00,41.7,41.85,41.66,41.82,231600.0,28.7694,28.8729,28.7418,28.8522,231600.0
2006-10-03 10:30:00,41.83,42.05,41.75,41.87,330500.0,28.8591,29.0109,28.8039,28.8867,330500.0
2006-10-03 10:40:00,41.87,41.96,41.8,41.8,196600.0,28.8867,28.9488,28.8384,28.8384,196600.0
2006-10-03 10:50:00,41.8,41.82,41.61,41.63,156900.0,28.8384,28.8522,28.7073,28.7211,156900.0
2006-10-03 11:00:00,41.64,41.65,41.41,41.41,382800.0,28.728,28.7349,28.5693,28.5693,382800.0
2006-10-03 11:10:00,41.41,41.62,41.33,41.6,295500.0,28.5693,28.7142,28.5141,28.7004,295500.0
2006-10-03 11:20:00,41.61,41.68,41.5,41.68,224200.0,28.7073,28.7556,28.6314,28.7556,224200.0
2006-10-03 11:30:00,41.68,41.71,41.62,41.66,145500.0,28.7556,28.7763,28.7142,28.7418,145500.0
2006-10-03 11:40:00,41.66,41.7,41.6,41.65,132100.0,28.7418,28.7694,28.7004,28.7349,132100.0
2006-10-03 11:50:00,41.64,41.74,41.57,41.69,159700.0,28.728,28.797,28.6797,28.7625,159700.0
2006-10-03 12:00:00,41.7,41.76,41.61,41.75,121900.0,28.7694,28.8108,28.7073,28.8039,121900.0
2006-10-03 12:10:00,41.75,41.77,41.7,41.7,108000.0,28.8039,28.8177,28.7694,28.7694,108000.0
2006-10-03 12:20:00,41.7,41.78,41.68,41.73,87100.0,28.7694,28.8246,28.7556,28.7901,87100.0
2006-10-03 12:30:00,41.73,41.74,41.62,41.64,130000.0,28.7901,28.797,28.7142,28.728,130000.0
2006-10-03 12:40:00,41.64,41.65,41.52,41.52,95200.0,28.728,28.7349,28.6452,28.6452,95200.0
2006-10-03 12:50:00,41.53,41.69,41.53,41.69,164900.0,28.6521,28.7625,28.6521,28.7625,164900.0
2006-10-03 13:00:00,41.69,41.69,41.53,41.53,132600.0,28.7625,28.7625,28.6521,28.6521,132600.0
2006-10-03 13:10:00,41.53,41.64,41.42,41.42,168600.0,28.6521,28.728,28.5762,28.5762,168600.0
2006-10-03 13:20:00,41.43,41.43,41.28,41.28,137600.0,28.5831,28.5831,28.4796,28.4796,137600.0
2006-10-03 13:30:00,41.29,41.29,41.18,41.2,238000.0,28.4865,28.4865,28.4106,28.4244,238000.0
2006-10-03 13:40:00,41.2,41.25,41.17,41.23,94100.0,28.4244,28.4589,28.4037,28.4451,94100.0
2006-10-03 13:50:00,41.24,41.24,41.19,41.2,72300.0,28.452,28.452,28.4175,28.4244,72300.0
2006-10-03 14:00:00,41.2,41.25,41.1,41.14,180700.0,28.4244,28.4589,28.3554,28.383,180700.0
2006-10-03 14:10:00,41.13,41.15,41.05,41.08,189300.0,28.3761,28.3899,28.3209,28.3416,189300.0
2006-10-03 14:20:00,41.08,41.09,40.92,40.96,254600.0,28.3416,28.3485,28.2313,28.2589,254600.0
2006-10-03 14:30:00,40.96,41.06,40.92,41.04,236900.0,28.2589,28.3278,28.2313,28.314,236900.0
2006-10-03 14:40:00,41.04,41.12,41.01,41.06,274700.0,28.314,28.3692,28.2933,28.3278,274700.0
2006-10-03 14:50:00,41.07,41.15,41.04,41.12,251300.0,28.3347,28.3899,28.314,28.3692,251300.0
2006-10-03 15:00:00,41.12,41.22,41.11,41.19,263200.0,28.3692,28.4382,28.3623,28.4175,263200.0
2006-10-03 15:10:00,41.18,41.19,41.06,41.08,133300.0,28.4106,28.4175,28.3278,28.3416,133300.0
2006-10-03 15:20:00,41.07,41.22,41.0,41.1,189600.0,28.3347,28.4382,28.2864,28.3554,189600.0
2006-10-03 15:30:00,41.1,41.11,40.96,40.97,274700.0,28.3554,28.3623,28.2589,28.2658,274700.0
2006-10-03 15:40:00,40.96,41.1,40.93,41.09,363500.0,28.2589,28.3554,28.2382,28.3485,363500.0
2006-10-03 15:50:00,41.09,41.09,40.9,40.9,538400.0,28.3485,28.3485,28.2175,28.2175,538400.0
2006-10-04 09:30:00,40.89,41.05,40.8,40.95,593700.0,28.2106,28.3209,28.1485,28.252,593700.0
2006-10-04 09:40:00,40.93,41.15,40.93,41.13,347200.0,28.2382,28.3899,28.2382,28.3761,347200.0
2006-10-04 09:50:00,41.13,41.19,41.05,41.1,251400.0,28.3761,28.4175,28.3209,28.3554,251400.0
2006-10-04 10:00:00,41.08,41.11,40.87,40.9,408500.0,28.3416,28.3623,28.1968,28.2175,408500.0
2006-10-04 10:10:00,40.91,41.06,40.91,41.02,503600.0,28.2244,28.3278,28.2244,28.3002,503600.0
2006-10-04 10:20:00,41.03,41.21,40.99,41.18,388900.0,28.3071,28.4313,28.2795,28.4106,388900.0
2006-10-04 10:30:00,41.18,41.2,40.98,41.03,313000.0,28.4106,28.4244,28.2726,28.3071,313000.0
2006-10-04 10:40:00,41.03,41.03,40.8,40.8,505100.0,28.3071,28.3071,28.1485,28.1485,505100.0
2006-10-04 10:50:00,40.79,40.85,40.73,40.73,593700.0,28.1416,28.183,28.1002,28.1002,593700.0
2006-10-04 11:00:00,40.73,40.74,40.12,40.19,668800.0,28.1002,28.1071,27.6793,27.7276,668800.0
2006-10-04 11:10:00,40.21,40.23,39.92,40.01,1049200.0,27.7414,27.7552,27.5413,27.6034,1049200.0
2006-10-04 11:20:00,40.01,40.2,40.0,40.1,619000.0,27.6034,27.7345,27.5965,27.6655,619000.0
2006-10-04 11:30:00,40.1,40.16,40.06,40.12,448200.0,27.6655,27.7069,27.6379,27.6793,448200.0
2006-10-04 11:40:00,40.12,40.17,40.05,40.06,318300.0,27.6793,27.7138,27.631,27.6379,318300.0
2006-10-04 11:50:00,40.06,40.07,39.95,40.04,393500.0,27.6379,27.6448,27.562,27.6241,393500.0
2006-10-04 12:00:00,40.05,40.4,40.04,40.32,621000.0,27.631,27.8725,27.6241,27.8173,621000.0
2006-10-04 12:10:00,40.31,40.4,40.23,40.32,284600.0,27.8104,27.8725,27.7552,27.8173,284600.0
2006-10-04 12:20:00,40.32,40.32,39.97,39.97,261500.0,27.8173,27.8173,27.5758,27.5758,261500.0
2006-10-04 12:30:00,39.98,40.13,39.98,40.07,232700.0,27.5827,27.6862,27.5827,27.6448,232700.0
2006-10-04 12:40:00,40.07,40.14,39.99,40.0,310800.0,27.6448,27.6931,27.5896,27.5965,310800.0
2006-10-04 12:50:00,40.0,40.07,40.0,40.03,201400.0,27.5965,27.6448,27.5965,27.6172,201400.0
2006-10-04 13:00:00,40.02,40.09,39.93,40.08,359600.0,27.6103,27.6586,27.5482,27.6517,359600.0
2006-10-04 13:10:00,40.09,40.3,40.04,40.28,251400.0,27.6586,27.8035,27.6241,27.7897,251400.0
2006-10-04 13:20:00,40.29,40.29,39.84,39.95,359700.0,27.7966,27.7966,27.4861,27.562,359700.0
2006-10-04 13:30:00,39.95,39.99,39.9,39.96,226800.0,27.562,27.5896,27.5275,27.5689,226800.0
2006-10-04 13:40:00,39.96,40.04,39.94,40.03,277400.0,27.5689,27.6241,27.5551,27.6172,277400.0
2006-10-04 13:50:00,40.02,40.1,40.02,40.04,576900.0,27.6103,27.6655,27.6103,27.6241,576900.0
2006-10-04 14:00:00,40.04,40.09,40.02,40.06,716400.0,27.6241,27.6586,27.6103,27.6379,716400.0
2006-10-04 14:10:00,40.06,40.08,40.0,40.04,530700.0,27.6379,27.6517,27.5965,27.6241,530700.0
2006-10-04 14:20:00,40.04,40.15,40.04,40.09,418500.0,27.6241,27.7,27.6241,27.6586,418500.0
2006-10-04 14:30:00,40.1,40.28,40.05,40.23,340900.0,27.6655,27.7897,27.631,27.7552,340900.0
2006-10-04 14:40:00,40.23,40.29,40.16,40.18,392800.0,27.7552,27.7966,27.7069,27.7207,392800.0
2006-10-04 14:50:00,40.18,40.28,40.15,40.2,298700.0,27.7207,27.7897,27.7,27.7345,298700.0
2006-10-04 15:00:00,40.21,40.66,40.19,40.55,534500.0,27.7414,28.0519,27.7276,27.976,534500.0
2006-10-04 15:10:00,40.55,40.64,40.46,40.5,279200.0,27.976,28.0381,27.9139,27.9415,279200.0
2006-10-04 15:20:00,40.5,40.7,40.46,40.6,436100.0,27.9415,28.0795,27.9139,28.0105,436100.0
2006-10-04 15:30:00,40.6,40.85,40.5,40.83,427100.0,28.0105,28.183,27.9415,28.1692,427100.0
2006-10-04 15:40:00,40.84,40.88,40.79,40.84,527300.0,28.1761,28.2037,28.1416,28.1761,527300.0
2006-10-04 15:50:00,40.86,40.98,40.85,40.86,756200.0,28.1899,28.2726,28.183,28.1899,756200.0
2006-10-05 09:30:00,41.32,41.54,41.15,41.35,571900.0,28.5072,28.659,28.3899,28.5279,571900.0
2006-10-05 09:40:00,41.34,41.7,41.28,41.58,591500.0,28.521,28.7694,28.4796,28.6866,591500.0
2006-10-05 09:50:00,41.58,41.7,41.5,41.6,409100.0,28.6866,28.7694,28.6314,28.7004,409100.0
2006-10-05 10:00:00,41.61,41.7,41.4,41.44,350800.0,28.7073,28.7694,28.5624,28.59,350800.0
2006-10-05 10:10:00,41.44,41.55,41.4,41.43,239500.0,28.59,28.6659,28.5624,28.5831,239500.0
2006-10-05 10:20:00,41.43,41.54,41.37,41.54,363900.0,28.5831,28.659,28.5417,28.659,363900.0
2006-10-05 10:30:00,41.52,41.59,41.41,41.45,401400.0,28.6452,28.6935,28.5693,28.5969,401400.0
2006-10-05 10:40:00,41.45,41.48,41.25,41.38,321500.0,28.5969,28.6176,28.4589,28.5486,321500.0
2006-10-05 10:50:00,41.37,41.63,41.31,41.63,219100.0,28.5417,28.7211,28.5003,28.7211,219100.0
2006-10-05 11:00:00,41.65,41.7,41.57,41.6,183600.0,28.7349,28.7694,28.6797,28.7004,183600.0
2006-10-05 11:10:00,41.61,41.66,41.49,41.55,245100.0,28.7073,28.7418,28.6245,28.6659,245100.0
2006-10-05 11:20:00,41.55,41.57,41.5,41.51,190200.0,28.6659,28.6797,28.6314,28.6383,190200.0
2006-10-05 11:30:00,41.51,41.65,41.44,41.61,375300.0,28.6383,28.7349,28.59,28.7073,375300.0
2006-10-05 11:40:00,41.59,41.81,41.58,41.81,240900.0,28.6935,28.8453,28.6866,28.8453,240900.0
2006-10-05 11:50:00,41.82,41.87,41.74,41.76,151200.0,28.8522,28.8867,28.797,28.8108,151200.0
2006-10-05 12:00:00,41.75,41.75,41.63,41.7,150100.0,28.8039,28.8039,28.7211,28.7694,150100.0
2006-10-05 12:10:00,41.7,41.75,41.63,41.73,175800.0,28.7694,28.8039,28.7211,28.7901,175800.0
2006-10-05 12:20:00,41.73,41.81,41.65,41.71,106600.0,28.7901,28.8453,28.7349,28.7763,106600.0
2006-10-05 12:30:00,41.71,41.72,41.63,41.66,87400.0,28.7763,28.7832,28.7211,28.7418,87400.0
2006-10-05 12:40:00,41.66,41.66,41.46,41.48,212900.0,28.7418,28.7418,28.6038,28.6176,212900.0
2006-10-05 12:50:00,41.48,41.62,41.47,41.51,152700.0,28.6176,28.7142,28.6107,28.6383,152700.0
2006-10-05 13:00:00,41.51,41.58,41.47,41.55,124800.0,28.6383,28.6866,28.6107,28.6659,124800.0
2006-10-05 13:10:00,41.56,41.58,41.45,41.49,119200.0,28.6728,28.6866,28.5969,28.6245,119200.0
2006-10-05 13:20:00,41.5,41.62,41.5,41.59,57200.0,28.6314,28.7142,28.6314,28.6935,57200.0
2006-10-05 13:30:00,41.59,41.77,41.59,41.75,108500.0,28.6935,28.8177,28.6935,28.8039,108500.0
2006-10-05 13:40:00,41.74,41.76,41.7,41.72,75600.0,28.797,28.8108,28.7694,28.7832,75600.0
2006-10-05 13:50:00,41.71,41.82,41.69,41.79,115800.0,28.7763,28.8522,28.7625,28.8315,115800.0
2006-10-05 14:00:00,41.79,41.8,41.74,41.75,68200.0,28.8315,28.8384,28.797,28.8039,68200.0
2006-10-05 14:10:00,41.76,41.81,41.73,41.79,145300.0,28.8108,28.8453,28.7901,28.8315,145300.0
2006-10-05 14:20:00,41.79,41.83,41.75,41.82,101000.0,28.8315,28.8591,28.8039,28.8522,101000.0
2006-10-05 14:30:00,41.83,41.9,41.73,41.9,126600.0,28.8591,28.9074,28.7901,28.9074,126600.0
2006-10-05 14:40:00,41.9,42.06,41.89,41.96,261500.0,28.9074,29.0178,28.9005,28.9488,261500.0
2006-10-05 14:50:00,41.95,41.99,41.87,41.94,145600.0,28.9419,28.9695,28.8867,28.935,145600.0
2006-10-05 15:00:00,41.94,41.97,41.86,41.95,177900.0,28.935,28.9557,28.8798,28.9419,177900.0
2006-10-05 15:10:00,41.95,42.01,41.9,42.01,171000.0,28.9419,28.9833,28.9074,28.9833,171000.0
2006-10-05 15:20:00,42.0,42.03,41.95,42.0,166500.0,28.9764,28.9971,28.9419,28.9764,166500.0
2006-10-05 15:30:00,42.0,42.1,41.99,42.03,258400.0,28.9764,29.0454,28.9695,28.9971,258400.0
2006-10-05 15:40:00,42.02,42.04,41.86,41.9,254400.0,28.9902,29.004,28.8798,28.9074,254400.0
2006-10-05 15:50:00,41.9,41.9,41.76,41.83,358400.0,28.9074,28.9074,28.8108,28.8591,358400.0
2006-10-06 09:30:00,41.8,41.8,41.37,41.45,361400.0,28.8384,28.8384,28.5417,28.5969,361400.0
2006-10-06 09:40:00,41.42,41.5,41.17,41.25,423900.0,28.5762,28.6314,28.4037,28.4589,423900.0
2006-10-06 09:50:00,41.25,41.36,41.1,41.25,365000.0,28.4589,28.5348,28.3554,28.4589,365000.0
2006-10-06 10:00:00,41.25,41.25,41.03,41.06,305800.0,28.4589,28.4589,28.3071,28.3278,305800.0
2006-10-06 10:10:00,41.08,41.67,41.07,41.55,290700.0,28.3416,28.7487,28.3347,28.6659,290700.0
2006-10-06 10:20:00,41.58,41.97,41.5,41.89,220700.0,28.6866,28.9557,28.6314,28.9005,220700.0
2006-10-06 10:30:00,41.89,42.14,41.83,41.99,304000.0,28.9005,29.0729,28.8591,28.9695,304000.0
2006-10-06 10:40:00,42.0,42.01,41.64,41.71,205700.0,28.9764,28.9833,28.728,28.7763,205700.0
2006-10-06 10:50:00,41.69,41.8,41.45,41.61,134900.0,28.7625,28.8384,28.5969,28.7073,134900.0
2006-10-06 11:00:00,41.61,41.7,41.46,41.46,155400.0,28.7073,28.7694,28.6038,28.6038,155400.0
2006-10-06 11:10:00,41.45,41.76,41.45,41.64,124800.0,28.5969,28.8108,28.5969,28.728,124800.0
2006-10-06 11:20:00,41.64,41.71,41.57,41.63,88300.0,28.728,28.7763,28.6797,28.7211,88300.0
2006-10-06 11:30:00,41.63,41.72,41.59,41.71,97300.0,28.7211,28.7832,28.6935,28.7763,97300.0
2006-10-06 11:40:00,41.72,41.79,41.61,41.61,114500.0,28.7832,28.8315,28.7073,28.7073,114500.0
2006-10-06 11:50:00,41.61,41.75,41.6,41.68,101500.0,28.7073,28.8039,28.7004,28.7556,101500.0
2006-10-06 12:00:00,41.68,41.75,41.6,41.72,104400.0,28.7556,28.8039,28.7004,28.7832,104400.0
2006-10-06 12:10:00,41.71,41.71,41.62,41.67,65100.0,28.7763,28.7763,28.7142,28.7487,65100.0
2006-10-06 12:20:00,41.65,41.65,41.58,41.64,53200.0,28.7349,28.7349,28.6866,28.728,53200.0
2006-10-06 12:30:00,41.65,41.69,41.61,41.66,174300.0,28.7349,28.7625,28.7073,28.7418,174300.0
2006-10-06 12:40:00,41.66,41.81,41.64,41.64,98600.0,28.7418,28.8453,28.728,28.728,98600.0
2006-10-06 12:50:00,41.64,41.86,41.62,41.79,114600.0,28.728,28.8798,28.7142,28.8315,114600.0
2006-10-06 13:00:00,41.79,41.79,41.64,41.78,69900.0,28.8315,28.8315,28.728,28.8246,69900.0
2006-10-06 13:10:00,41.78,41.82,41.74,41.79,42600.0,28.8246,28.8522,28.797,28.8315,42600.0
2006-10-06 13:20:00,41.79,41.96,41.73,41.81,204200.0,28.8315,28.9488,28.7901,28.8453,204200.0
2006-10-06 13:30:00,41.81,41.85,41.8,41.8,55600.0,28.8453,28.8729,28.8384,28.8384,55600.0
2006-10-06 13:40:00,41.8,41.8,41.55,41.6,92800.0,28.8384,28.8384,28.6659,28.7004,92800.0
2006-10-06 13:50:00,41.6,41.79,41.54,41.72,100300.0,28.7004,28.8315,28.659,28.7832,100300.0
2006-10-06 14:00:00,41.68,41.9,41.68,41.87,108700.0,28.7556,28.9074,28.7556,28.8867,108700.0
2006-10-06 14:10:00,41.87,41.97,41.83,41.93,124900.0,28.8867,28.9557,28.8591,28.9281,124900.0
2006-10-06 14:20:00,41.93,41.97,41.89,41.93,158900.0,28.9281,28.9557,28.9005,28.9281,158900.0
2006-10-06 14:30:00,41.92,41.93,41.82,41.84,90100.0,28.9212,28.9281,28.8522,28.866,90100.0
2006-10-06 14:40:00,41.82,41.85,41.7,41.7,95300.0,28.8522,28.8729,28.7694,28.7694,95300.0
2006-10-06 14:50:00,41.7,41.82,41.69,41.81,75600.0,28.7694,28.8522,28.7625,28.8453,75600.0
2006-10-06 15:00:00,41.8,41.8,41.67,41.67,65900.0,28.8384,28.8384,28.7487,28.7487,65900.0
2006-10-06 15:10:00,41.67,41.67,41.62,41.65,70000.0,28.7487,28.7487,28.7142,28.7349,70000.0
2006-10-06 15:20:00,41.65,41.69,41.5,41.5,80500.0,28.7349,28.7625,28.6314,28.6314,80500.0
2006-10-06 15:30:00,41.5,41.52,41.42,41.45,195700.0,28.6314,28.6452,28.5762,28.5969,195700.0
2006-10-06 15:40:00,41.45,41.51,41.41,41.5,142200.0,28.5969,28.6383,28.5693,28.6314,142200.0
2006-10-06 15:50:00,41.51,41.69,41.48,41.58,367100.0,28.6383,28.7625,28.6176,28.6866,367100.0
2006-10-09 09:30:00,41.99,42.1,41.71,42.02,269500.0,28.9695,29.0454,28.7763,28.9902,269500.0
2006-10-09 09:40:00,42.02,42.1,41.83,41.89,126500.0,28.9902,29.0454,28.8591,28.9005,126500.0
2006-10-09 09:50:00,41.9,41.94,41.68,41.73,207700.0,28.9074,28.935,28.7556,28.7901,207700.0
2006-10-09 10:00:00,41.73,41.89,41.56,41.86,205200.0,28.7901,28.9005,28.6728,28.8798,205200.0
2006-10-09 10:10:00,41.86,41.92,41.68,41.9,135900.0,28.8798,28.9212,28.7556,28.9074,135900.0
2006-10-09 10:20:00,41.9,42.1,41.81,42.06,167300.0,28.9074,29.0454,28.8453,29.0178,167300.0
2006-10-09 10:30:00,42.06,42.16,41.88,41.91,178600.0,29.0178,29.0867,28.8936,28.9143,178600.0
2006-10-09 10:40:00,41.92,42.07,41.91,42.04,107300.0,28.9212,29.0247,28.9143,29.004,107300.0
2006-10-09 10:50:00,42.02,42.04,41.76,41.77,125400.0,28.9902,29.004,28.8108,28.8177,125400.0
2006-10-09 11:00:00,41.77,41.97,41.76,41.93,89500.0,28.8177,28.9557,28.8108,28.9281,89500.0
2006-10-09 11:10:00,41.94,41.95,41.76,41.81,79300.0,28.935,28.9419,28.8108,28.8453,79300.0
2006-10-09 11:20:00,41.81,41.86,41.58,41.59,105400.0,28.8453,28.8798,28.6866,28.6935,105400.0
2006-10-09 11:30:00,41.59,41.59,41.28,41.34,351100.0,28.6935,28.6935,28.4796,28.521,351100.0
2006-10-09 11:40:00,41.35,41.43,41.3,41.38,196100.0,28.5279,28.5831,28.4934,28.5486,196100.0
2006-10-09 11:50:00,41.4,41.57,41.38,41.55,94800.0,28.5624,28.6797,28.5486,28.6659,94800.0
2006-10-09 12:00:00,41.53,41.68,41.52,41.6,95500.0,28.6521,28.7556,28.6452,28.7004,95500.0
2006-10-09 12:10:00,41.59,41.6,41.37,41.41,111700.0,28.6935,28.7004,28.5417,28.5693,111700.0
2006-10-09 12:20:00,41.39,41.5,41.37,41.49,124900.0,28.5555,28.6314,28.5417,28.6245,124900.0
2006-10-09 12:30:00,41.49,41.57,41.4,41.44,109000.0,28.6245,28.6797,28.5624,28.59,109000.0
2006-10-09 12:40:00,41.43,41.63,41.4,41.63,96900.0,28.5831,28.7211,28.5624,28.7211,96900.0
2006-10-09 12:50:00,41.64,41.75,41.61,41.67,74900.0,28.728,28.8039,28.7073,28.7487,74900.0
2006-10-09 13:00:00,41.67,41.74,41.6,41.62,39500.0,28.7487,28.797,28.7004,28.7142,39500.0
2006-10-09 13:10:00,41.61,41.64,41.51,41.64,78900.0,28.7073,28.728,28.6383,28.728,78900.0
2006-10-09 13:20:00,41.64,41.7,41.6,41.62,57400.0,28.728,28.7694,28.7004,28.7142,57400.0
2006-10-09 13:30:00,41.61,41.67,41.56,41.64,47800.0,28.7073,28.7487,28.6728,28.728,47800.0
2006-10-09 13:40:00,41.64,41.71,41.62,41.63,37900.0,28.728,28.7763,28.7142,28.7211,37900.0
2006-10-09 13:50:00,41.63,41.68,41.61,41.65,52000.0,28.7211,28.7556,28.7073,28.7349,52000.0
2006-10-09 14:00:00,41.64,41.66,41.44,41.52,71100.0,28.728,28.7418,28.59,28.6452,71100.0
2006-10-09 14:10:00,41.53,41.54,41.47,41.5,41300.0,28.6521,28.659,28.6107,28.6314,41300.0
2006-10-09 14:20:00,41.51,41.51,41.38,41.4,79200.0,28.6383,28.6383,28.5486,28.5624,79200.0
2006-10-09 14:30:00,41.4,41.41,41.37,41.39,68600.0,28.5624,28.5693,28.5417,28.5555,68600.0
2006-10-09 14:40:00,41.38,41.43,41.36,41.38,66200.0,28.5486,28.5831,28.5348,28.5486,66200.0
2006-10-09 14:50:00,41.38,41.42,41.35,41.41,76200.0,28.5486,28.5762,28.5279,28.5693,76200.0
2006-10-09 15:00:00,41.39,41.4,41.28,41.28,106900.0,28.5555,28.5624,28.4796,28.4796,106900.0
2006-10-09 15:10:00,41.28,41.31,41.25,41.25,170900.0,28.4796,28.5003,28.4589,28.4589,170900.0
2006-10-09 15:20:00,41.25,41.26,41.12,41.21,185900.0,28.4589,28.4658,28.3692,28.4313,185900.0
2006-10-09 15:30:00,41.21,41.25,41.1,41.11,179800.0,28.4313,28.4589,28.3554,28.3623,179800.0
2006-10-09 15:40:00,41.11,41.23,41.08,41.22,205500.0,28.3623,28.4451,28.3416,28.4382,205500.0
2006-10-09 15:50:00,41.22,41.3,41.2,41.23,226300.0,28.4382,28.4934,28.4244,28.4451,226300.0
2006-10-10 09:30:00,41.25,41.33,40.84,41.31,365900.0,28.4589,28.5141,28.1761,28.5003,365900.0
2006-10-10 09:40:00,41.3,41.44,41.01,41.2,237000.0,28.4934,28.59,28.2933,28.4244,237000.0
2006-10-10 09:50:00,41.21,41.56,41.11,41.52,191900.0,28.4313,28.6728,28.3623,28.6452,191900.0
2006-10-10 10:00:00,41.5,41.5,41.19,41.26,151100.0,28.6314,28.6314,28.4175,28.4658,151100.0
2006-10-10 10:10:00,41.25,41.36,41.14,41.19,169300.0,28.4589,28.5348,28.383,28.4175,169300.0
2006-10-10 10:20:00,41.19,41.67,41.19,41.56,219300.0,28.4175,28.7487,28.4175,28.6728,219300.0
2006-10-10 10:30:00,41.56,41.6,41.38,41.57,199200.0,28.6728,28.7004,28.5486,28.6797,199200.0
2006-10-10 10:40:00,41.57,42.0,41.57,41.99,397900.0,28.6797,28.9764,28.6797,28.9695,397900.0
2006-10-10 10:50:00,42.0,42.2,41.97,42.01,265200.0,28.9764,29.1143,28.9557,28.9833,265200.0
2006-10-10 11:00:00,42.01,42.23,42.01,42.21,204200.0,28.9833,29.135,28.9833,29.1212,204200.0
2006-10-10 11:10:00,42.23,42.25,41.83,41.91,237800.0,29.135,29.1488,28.8591,28.9143,237800.0
2006-10-10 11:20:00,41.92,41.94,41.78,41.79,117900.0,28.9212,28.935,28.8246,28.8315,117900.0
2006-10-10 11:30:00,41.79,41.9,41.76,41.77,113300.0,28.8315,28.9074,28.8108,28.8177,113300.0
2006-10-10 11:40:00,41.76,41.93,41.71,41.76,89600.0,28.8108,28.9281,28.7763,28.8108,89600.0
2006-10-10 11:50:00,41.75,41.81,41.64,41.74,109900.0,28.8039,28.8453,28.728,28.797,109900.0
2006-10-10 12:00:00,41.75,41.8,41.57,41.75,119400.0,28.8039,28.8384,28.6797,28.8039,119400.0
2006-10-10 12:10:00,41.73,41.73,41.63,41.69,68000.0,28.7901,28.7901,28.7211,28.7625,68000.0
2006-10-10 12:20:00,41.67,41.74,41.57,41.57,50400.0,28.7487,28.797,28.6797,28.6797,50400.0
2006-10-10 12:30:00,41.56,41.58,41.45,41.48,84300.0,28.6728,28.6866,28.5969,28.6176,84300.0
2006-10-10 12:40:00,41.48,41.65,41.47,41.65,62000.0,28.6176,28.7349,28.6107,28.7349,62000.0
2006-10-10 12:50:00,41.65,41.72,41.6,41.69,387700.0,28.7349,28.7832,28.7004,28.7625,387700.0
2006-10-10 13:00:00,41.69,41.81,41.69,41.8,86300.0,28.7625,28.8453,28.7625,28.8384,86300.0
2006-10-10 13:10:00,41.81,41.98,41.78,41.92,89600.0,28.8453,28.9626,28.8246,28.9212,89600.0
2006-10-10 13:20:00,41.92,42.0,41.84,41.96,174100.0,28.9212,28.9764,28.866,28.9488,174100.0
2006-10-10 13:30:00,41.96,42.09,41.95,42.02,100700.0,28.9488,29.0385,28.9419,28.9902,100700.0
2006-10-10 13:40:00,42.01,42.01,41.75,41.79,70000.0,28.9833,28.9833,28.8039,28.8315,70000.0
2006-10-10 13:50:00,41.8,41.82,41.78,41.81,40000.0,28.8384,28.8522,28.8246,28.8453,40000.0
2006-10-10 14:00:00,41.81,41.99,41.81,41.96,67500.0,28.8453,28.9695,28.8453,28.9488,67500.0
2006-10-10 14:10:00,41.97,42.06,41.95,42.0,99600.0,28.9557,29.0178,28.9419,28.9764,99600.0
2006-10-10 14:20:00,42.01,42.02,41.82,41.87,84800.0,28.9833,28.9902,28.8522,28.8867,84800.0
2006-10-10 14:30:00,41.86,41.87,41.74,41.76,76800.0,28.8798,28.8867,28.797,28.8108,76800.0
2006-10-10 14:40:00,41.75,41.87,41.68,41.83,99000.0,28.8039,28.8867,28.7556,28.8591,99000.0
2006-10-10 14:50:00,41.83,41.91,41.78,41.87,90200.0,28.8591,28.9143,28.8246,28.8867,90200.0
2006-10-10 15:00:00,41.87,41.97,41.82,41.83,184700.0,28.8867,28.9557,28.8522,28.8591,184700.0
2006-10-10 15:10:00,41.84,41.84,41.73,41.77,59300.0,28.866,28.866,28.7901,28.8177,59300.0
2006-10-10 15:20:00,41.78,41.78,41.68,41.69,56100.0,28.8246,28.8246,28.7556,28.7625,56100.0
2006-10-10 15:30:00,41.7,41.75,41.57,41.74,135100.0,28.7694,28.8039,28.6797,28.797,135100.0
2006-10-10 15:40:00,41.75,41.85,41.66,41.8,237300.0,28.8039,28.8729,28.7418,28.8384,237300.0
2006-10-10 15:50:00,41.8,41.83,41.73,41.75,447900.0,28.8384,28.8591,28.7901,28.8039,447900.0
2006-10-11 09:30:00,41.89,42.0,41.75,41.76,312400.0,28.9005,28.9764,28.8039,28.8108,312400.0
2006-10-11 09:40:00,41.77,41.9,41.66,41.78,183900.0,28.8177,28.9074,28.7418,28.8246,183900.0
2006-10-11 09:50:00,41.78,41.91,41.67,41.82,141000.0,28.8246,28.9143,28.7487,28.8522,141000.0
2006-10-11 10:00:00,41.83,41.84,41.17,41.31,300200.0,28.8591,28.866,28.4037,28.5003,300200.0
2006-10-11 10:10:00,41.3,41.45,41.25,41.42,135600.0,28.4934,28.5969,28.4589,28.5762,135600.0
2006-10-11 10:20:00,41.4,41.64,41.32,41.44,200000.0,28.5624,28.728,28.5072,28.59,200000.0
2006-10-11 10:30:00,41.45,41.55,41.36,41.53,174500.0,28.5969,28.6659,28.5348,28.6521,174500.0
2006-10-11 10:40:00,41.52,41.75,41.52,41.72,202000.0,28.6452,28.8039,28.6452,28.7832,202000.0
2006-10-11 10:50:00,41.72,41.75,41.53,41.6,188900.0,28.7832,28.8039,28.6521,28.7004,188900.0
2006-10-11 11:00:00,41.58,41.64,41.43,41.45,165000.0,28.6866,28.728,28.5831,28.5969,165000.0
2006-10-11 11:10:00,41.45,41.55,41.32,41.37,168700.0,28.5969,28.6659,28.5072,28.5417,168700.0
2006-10-11 11:20:00,41.37,41.46,41.34,41.45,151100.0,28.5417,28.6038,28.521,28.5969,151100.0
2006-10-11 11:30:00,41.46,41.54,41.43,41.54,95300.0,28.6038,28.659,28.5831,28.659,95300.0
2006-10-11 11:40:00,41.55,41.64,41.45,41.6,162000.0,28.6659,28.728,28.5969,28.7004,162000.0
2006-10-11 11:50:00,41.58,41.6,41.46,41.49,88500.0,28.6866,28.7004,28.6038,28.6245,88500.0
2006-10-11 12:00:00,41.48,41.56,41.45,41.46,100300.0,28.6176,28.6728,28.5969,28.6038,100300.0
2006-10-11 12:10:00,41.46,41.58,41.44,41.55,83500.0,28.6038,28.6866,28.59,28.6659,83500.0
2006-10-11 12:20:00,41.56,41.62,41.42,41.43,91100.0,28.6728,28.7142,28.5762,28.5831,91100.0
2006-10-11 12:30:00,41.43,41.61,41.42,41.56,83000.0,28.5831,28.7073,28.5762,28.6728,83000.0
2006-10-11 12:40:00,41.56,41.57,41.44,41.46,75700.0,28.6728,28.6797,28.59,28.6038,75700.0
2006-10-11 12:50:00,41.46,41.5,41.37,41.43,89400.0,28.6038,28.6314,28.5417,28.5831,89400.0
2006-10-11 13:00:00,41.43,41.62,41.42,41.6,105200.0,28.5831,28.7142,28.5762,28.7004,105200.0
2006-10-11 13:10:00,41.61,41.69,41.52,41.69,109100.0,28.7073,28.7625,28.6452,28.7625,109100.0
2006-10-11 13:20:00,41.7,41.71,41.6,41.71,173900.0,28.7694,28.7763,28.7004,28.7763,173900.0
2006-10-11 13:30:00,41.7,41.74,41.58,41.58,147700.0,28.7694,28.797,28.6866,28.6866,147700.0
2006-10-11 13:40:00,41.59,41.64,41.53,41.53,92400.0,28.6935,28.728,28.6521,28.6521,92400.0
2006-10-11 13:50:00,41.53,41.61,41.38,41.4,135500.0,28.6521,28.7073,28.5486,28.5624,135500.0
2006-10-11 14:00:00,41.38,41.46,41.33,41.35,115300.0,28.5486,28.6038,28.5141,28.5279,115300.0
2006-10-11 14:10:00,41.35,41.47,41.3,41.44,113400.0,28.5279,28.6107,28.4934,28.59,113400.0
2006-10-11 14:20:00,41.44,41.44,41.14,41.18,128600.0,28.59,28.59,28.383,28.4106,128600.0
2006-10-11 14:30:00,41.18,41.19,40.97,41.02,299500.0,28.4106,28.4175,28.2658,28.3002,299500.0
2006-10-11 14:40:00,41.0,41.21,40.96,41.18,162200.0,28.2864,28.4313,28.2589,28.4106,162200.0
2006-10-11 14:50:00,41.15,41.18,41.04,41.07,193700.0,28.3899,28.4106,28.314,28.3347,193700.0
2006-10-11 15:00:00,41.07,41.19,41.01,41.1,157000.0,28.3347,28.4175,28.2933,28.3554,157000.0
2006-10-11 15:10:00,41.1,41.19,40.99,41.18,241100.0,28.3554,28.4175,28.2795,28.4106,241100.0
2006-10-11 15:20:00,41.18,41.22,41.09,41.16,159000.0,28.4106,28.4382,28.3485,28.3968,159000.0
2006-10-11 15:30:00,41.17,41.21,41.07,41.17,193200.0,28.4037,28.4313,28.3347,28.4037,193200.0
2006-10-11 15:40:00,41.17,41.18,41.07,41.11,256600.0,28.4037,28.4106,28.3347,28.3623,256600.0
2006-10-11 15:50:00,41.11,41.21,41.08,41.09,450100.0,28.3623,28.4313,28.3416,28.3485,450100.0
2006-10-12 09:30:00,41.11,41.35,41.11,41.25,325500.0,28.3623,28.5279,28.3623,28.4589,325500.0
2006-10-12 09:40:00,41.27,41.42,41.18,41.31,181300.0,28.4727,28.5762,28.4106,28.5003,181300.0
2006-10-12 09:50:00,41.32,41.33,41.1,41.29,189300.0,28.5072,28.5141,28.3554,28.4865,189300.0
2006-10-12 10:00:00,41.29,41.31,41.19,41.26,160800.0,28.4865,28.5003,28.4175,28.4658,160800.0
2006-10-12 10:10:00,41.25,41.45,41.23,41.28,270200.0,28.4589,28.5969,28.4451,28.4796,270200.0
2006-10-12 10:20:00,41.29,41.41,41.19,41.34,120900.0,28.4865,28.5693,28.4175,28.521,120900.0
2006-10-12 10:30:00,41.35,41.55,41.34,41.46,248600.0,28.5279,28.6659,28.521,28.6038,248600.0
2006-10-12 10:40:00,41.46,41.6,41.32,41.59,142000.0,28.6038,28.7004,28.5072,28.6935,142000.0
2006-10-12 10:50:00,41.6,41.68,41.46,41.66,189800.0,28.7004,28.7556,28.6038,28.7418,189800.0
2006-10-12 11:00:00,41.67,41.67,41.55,41.62,139800.0,28.7487,28.7487,28.6659,28.7142,139800.0
2006-10-12 11:10:00,41.62,41.79,41.55,41.63,241100.0,28.7142,28.8315,28.6659,28.7211,241100.0
2006-10-12 11:20:00,41.63,41.87,41.63,41.77,260400.0,28.7211,28.8867,28.7211,28.8177,260400.0
2006-10-12 11:30:00,41.76,41.8,41.64,41.67,126200.0,28.8108,28.8384,28.728,28.7487,126200.0
2006-10-12 11:40:00,41.67,41.79,41.64,41.66,151000.0,28.7487,28.8315,28.728,28.7418,151000.0
2006-10-12 11:50:00,41.66,41.68,41.56,41.64,169300.0,28.7418,28.7556,28.6728,28.728,169300.0
2006-10-12 12:00:00,41.64,41.64,41.48,41.53,139800.0,28.728,28.728,28.6176,28.6521,139800.0
2006-10-12 12:10:00,41.52,41.63,41.5,41.63,73000.0,28.6452,28.7211,28.6314,28.7211,73000.0
2006-10-12 12:20:00,41.63,41.63,41.5,41.6,41500.0,28.7211,28.7211,28.6314,28.7004,41500.0
2006-10-12 12:30:00,41.59,41.63,41.5,41.51,42900.0,28.6935,28.7211,28.6314,28.6383,42900.0
2006-10-12 12:40:00,41.51,41.64,41.5,41.6,66200.0,28.6383,28.728,28.6314,28.7004,66200.0
2006-10-12 12:50:00,41.6,41.7,41.6,41.69,74500.0,28.7004,28.7694,28.7004,28.7625,74500.0
2006-10-12 13:00:00,41.68,41.7,41.63,41.69,57700.0,28.7556,28.7694,28.7211,28.7625,57700.0
2006-10-12 13:10:00,41.7,41.7,41.54,41.57,43300.0,28.7694,28.7694,28.659,28.6797,43300.0
2006-10-12 13:20:00,41.57,41.72,41.54,41.65,68800.0,28.6797,28.7832,28.659,28.7349,68800.0
2006-10-12 13:30:00,41.64,41.7,41.55,41.57,119200.0,28.728,28.7694,28.6659,28.6797,119200.0
2006-10-12 13:40:00,41.58,41.63,41.56,41.58,63000.0,28.6866,28.7211,28.6728,28.6866,63000.0
2006-10-12 13:50:00,41.58,41.6,41.52,41.53,46700.0,28.6866,28.7004,28.6452,28.6521,46700.0
2006-10-12 14:00:00,41.54,41.63,41.52,41.58,63500.0,28.659,28.7211,28.6452,28.6866,63500.0
2006-10-12 14:10:00,41.58,41.62,41.5,41.6,94000.0,28.6866,28.7142,28.6314,28.7004,94000.0
2006-10-12 14:20:00,41.59,41.63,41.58,41.62,64300.0,28.6935,28.7211,28.6866,28.7142,64300.0
2006-10-12 14:30:00,41.62,41.66,41.58,41.6,114300.0,28.7142,28.7418,28.6866,28.7004,114300.0
2006-10-12 14:40:00,41.6,41.66,41.6,41.62,74900.0,28.7004,28.7418,28.7004,28.7142,74900.0
2006-10-12 14:50:00,41.63,41.75,41.61,41.73,90000.0,28.7211,28.8039,28.7073,28.7901,90000.0
2006-10-12 15:00:00,41.72,41.73,41.68,41.72,75500.0,28.7832,28.7901,28.7556,28.7832,75500.0
2006-10-12 15:10:00,41.72,41.77,41.7,41.73,83000.0,28.7832,28.8177,28.7694,28.7901,83000.0
2006-10-12 15:20:00,41.74,41.95,41.72,41.9,228200.0,28.797,28.9419,28.7832,28.9074,228200.0
2006-10-12 15:30:00,41.91,42.0,41.79,41.8,273200.0,28.9143,28.9764,28.8315,28.8384,273200.0
2006-10-12 15:40:00,41.8,41.81,41.66,41.67,315300.0,28.8384,28.8453,28.7418,28.7487,315300.0
2006-10-12 15:50:00,41.68,41.83,41.66,41.82,389800.0,28.7556,28.8591,28.7418,28.8522,389800.0
2006-10-13 09:30:00,42.4,42.9,42.4,42.79,741400.0,29.2523,29.5973,29.2523,29.5214,741400.0
2006-10-13 09:40:00,42.79,42.89,42.59,42.65,310900.0,29.5214,29.5904,29.3834,29.4248,310900.0
2006-10-13 09:50:00,42.61,42.77,42.54,42.72,198300.0,29.3972,29.5076,29.3489,29.4731,198300.0
2006-10-13 10:00:00,42.7,42.75,42.44,42.73,262800.0,29.4593,29.4938,29.2799,29.48,262800.0
2006-10-13 10:10:00,42.74,43.03,42.71,42.86,382800.0,29.4869,29.687,29.4662,29.5697,382800.0
2006-10-13 10:20:00,42.86,43.07,42.83,42.94,233100.0,29.5697,29.7146,29.549,29.6249,233100.0
2006-10-13 10:30:00,42.95,43.0,42.74,42.79,144900.0,29.6318,29.6663,29.4869,29.5214,144900.0
2006-10-13 10:40:00,42.82,42.85,42.75,42.79,153400.0,29.5421,29.5628,29.4938,29.5214,153400.0
2006-10-13 10:50:00,42.79,42.86,42.74,42.85,130500.0,29.5214,29.5697,29.4869,29.5628,130500.0
2006-10-13 11:00:00,42.86,42.95,42.83,42.85,144700.0,29.5697,29.6318,29.549,29.5628,144700.0
2006-10-13 11:10:00,42.85,42.95,42.64,42.64,212800.0,29.5628,29.6318,29.4179,29.4179,212800.0
2006-10-13 11:20:00,42.62,42.74,42.62,42.7,170700.0,29.4041,29.4869,29.4041,29.4593,170700.0
2006-10-13 11:30:00,42.69,42.85,42.67,42.81,244600.0,29.4524,29.5628,29.4386,29.5352,244600.0
2006-10-13 11:40:00,42.79,42.96,42.75,42.94,115500.0,29.5214,29.6387,29.4938,29.6249,115500.0
2006-10-13 11:50:00,42.93,42.96,42.81,42.83,142500.0,29.618,29.6387,29.5352,29.549,142500.0
2006-10-13 12:00:00,42.84,42.99,42.84,42.98,138500.0,29.5559,29.6594,29.5559,29.6525,138500.0
2006-10-13 12:10:00,42.97,43.16,42.97,43.13,252100.0,29.6456,29.7767,29.6456,29.756,252100.0
2006-10-13 12:20:00,43.14,43.16,43.0,43.08,125000.0,29.7629,29.7767,29.6663,29.7215,125000.0
2006-10-13 12:30:00,43.09,43.1,42.99,43.05,192100.0,29.7284,29.7353,29.6594,29.7008,192100.0
2006-10-13 12:40:00,43.07,43.17,43.06,43.1,180200.0,29.7146,29.7836,29.7077,29.7353,180200.0
2006-10-13 12:50:00,43.11,43.18,43.07,43.08,106700.0,29.7422,29.7905,29.7146,29.7215,106700.0
2006-10-13 13:00:00,43.09,43.19,43.09,43.19,71700.0,29.7284,29.7974,29.7284,29.7974,71700.0
2006-10-13 13:10:00,43.18,43.25,43.17,43.17,127500.0,29.7905,29.8388,29.7836,29.7836,127500.0
2006-10-13 13:20:00,43.15,43.22,43.12,43.19,95200.0,29.7698,29.8181,29.7491,29.7974,95200.0
2006-10-13 13:30:00,43.18,43.27,43.16,43.19,97600.0,29.7905,29.8526,29.7767,29.7974,97600.0
2006-10-13 13:40:00,43.19,43.4,43.19,43.39,186200.0,29.7974,29.9422,29.7974,29.9353,186200.0
2006-10-13 13:50:00,43.39,43.45,43.27,43.28,187500.0,29.9353,29.9767,29.8526,29.8595,187500.0
2006-10-13 14:00:00,43.27,43.28,43.08,43.16,210200.0,29.8526,29.8595,29.7215,29.7767,210200.0
2006-10-13 14:10:00,43.16,43.35,43.08,43.32,228900.0,29.7767,29.9077,29.7215,29.887,228900.0
2006-10-13 14:20:00,43.33,43.43,43.16,43.18,159400.0,29.8939,29.9629,29.7767,29.7905,159400.0
2006-10-13 14:30:00,43.17,43.24,43.17,43.18,114000.0,29.7836,29.8319,29.7836,29.7905,114000.0
2006-10-13 14:40:00,43.19,43.2,43.15,43.16,127900.0,29.7974,29.8043,29.7698,29.7767,127900.0
2006-10-13 14:50:00,43.16,43.24,43.15,43.17,110300.0,29.7767,29.8319,29.7698,29.7836,110300.0
2006-10-13 15:00:00,43.17,43.23,43.16,43.2,135300.0,29.7836,29.825,29.7767,29.8043,135300.0
2006-10-13 15:10:00,43.2,43.28,43.18,43.25,116500.0,29.8043,29.8595,29.7905,29.8388,116500.0
2006-10-13 15:20:00,43.25,43.29,43.22,43.23,134200.0,29.8388,29.8663,29.8181,29.825,134200.0
2006-10-13 15:30:00,43.24,43.24,43.13,43.18,191600.0,29.8319,29.8319,29.756,29.7905,191600.0
2006-10-13 15:40:00,43.18,43.2,43.05,43.09,462200.0,29.7905,29.8043,29.7008,29.7284,462200.0
2006-10-13 15:50:00,43.1,43.22,43.07,43.22,527900.0,29.7353,29.8181,29.7146,29.8181,527900.0
2006-10-16 09:30:00,43.73,43.75,43.24,43.39,396400.0,30.1699,30.1837,29.8319,29.9353,396400.0
2006-10-16 09:40:00,43.41,43.56,43.2,43.45,249700.0,29.9491,30.0526,29.8043,29.9767,249700.0
2006-10-16 09:50:00,43.46,43.47,43.25,43.44,294600.0,29.9836,29.9905,29.8388,29.9698,294600.0
2006-10-16 10:00:00,43.44,43.55,43.28,43.3,284400.0,29.9698,30.0457,29.8595,29.8732,284400.0
2006-10-16 10:10:00,43.29,43.42,43.24,43.4,162400.0,29.8663,29.956,29.8319,29.9422,162400.0
2006-10-16 10:20:00,43.4,43.41,43.06,43.15,180800.0,29.9422,29.9491,29.7077,29.7698,180800.0
2006-10-16 10:30:00,43.14,43.31,43.14,43.19,95800.0,29.7629,29.8801,29.7629,29.7974,95800.0
2006-10-16 10:40:00,43.2,43.22,43.09,43.14,98100.0,29.8043,29.8181,29.7284,29.7629,98100.0
2006-10-16 10:50:00,43.15,43.23,43.08,43.09,116100.0,29.7698,29.825,29.7215,29.7284,116100.0
2006-10-16 11:00:00,43.08,43.19,43.04,43.05,101800.0,29.7215,29.7974,29.6939,29.7008,101800.0
2006-10-16 11:10:00,43.04,43.05,42.75,42.76,236300.0,29.6939,29.7008,29.4938,29.5007,236300.0
2006-10-16 11:20:00,42.76,42.95,42.76,42.77,133800.0,29.5007,29.6318,29.5007,29.5076,133800.0
2006-10-16 11:30:00,42.78,42.89,42.67,42.86,130000.0,29.5145,29.5904,29.4386,29.5697,130000.0
2006-10-16 11:40:00,42.89,43.08,42.87,43.08,103300.0,29.5904,29.7215,29.5766,29.7215,103300.0
2006-10-16 11:50:00,43.08,43.08,42.86,42.9,75000.0,29.7215,29.7215,29.5697,29.5973,75000.0
2006-10-16 12:00:00,42.89,42.91,42.77,42.77,78200.0,29.5904,29.6042,29.5076,29.5076,78200.0
2006-10-16 12:10:00,42.77,42.84,42.74,42.84,69200.0,29.5076,29.5559,29.4869,29.5559,69200.0
2006-10-16 12:20:00,42.84,43.01,42.84,42.97,67100.0,29.5559,29.6732,29.5559,29.6456,67100.0
2006-10-16 12:30:00,42.98,43.1,42.92,43.1,83000.0,29.6525,29.7353,29.6111,29.7353,83000.0
2006-10-16 12:40:00,43.1,43.19,43.06,43.14,85500.0,29.7353,29.7974,29.7077,29.7629,85500.0
2006-10-16 12:50:00,43.15,43.15,42.98,43.06,60000.0,29.7698,29.7698,29.6525,29.7077,60000.0
2006-10-16 13:00:00,43.06,43.13,43.0,43.02,48100.0,29.7077,29.756,29.6663,29.6801,48100.0
2006-10-16 13:10:00,43.02,43.12,42.98,43.0,80100.0,29.6801,29.7491,29.6525,29.6663,80100.0
2006-10-16 13:20:00,43.0,43.08,42.92,43.03,67800.0,29.6663,29.7215,29.6111,29.687,67800.0
2006-10-16 13:30:00,43.07,43.27,43.03,43.23,93200.0,29.7146,29.8526,29.687,29.825,93200.0
2006-10-16 13:40:00,43.24,43.24,43.11,43.17,58500.0,29.8319,29.8319,29.7422,29.7836,58500.0
2006-10-16 13:50:00,43.18,43.26,43.13,43.23,67000.0,29.7905,29.8457,29.756,29.825,67000.0
2006-10-16 14:00:00,43.23,43.3,43.17,43.29,68500.0,29.825,29.8732,29.7836,29.8663,68500.0
2006-10-16 14:10:00,43.29,43.32,43.19,43.28,49000.0,29.8663,29.887,29.7974,29.8595,49000.0
2006-10-16 14:20:00,43.29,43.33,43.25,43.29,38200.0,29.8663,29.8939,29.8388,29.8663,38200.0
2006-10-16 14:30:00,43.31,43.35,43.27,43.27,59700.0,29.8801,29.9077,29.8526,29.8526,59700.0
2006-10-16 14:40:00,43.28,43.31,43.19,43.3,57200.0,29.8595,29.8801,29.7974,29.8732,57200.0
2006-10-16 14:50:00,43.31,43.43,43.29,43.4,159100.0,29.8801,29.9629,29.8663,29.9422,159100.0
2006-10-16 15:00:00,43.4,43.45,43.33,43.43,104700.0,29.9422,29.9767,29.8939,29.9629,104700.0
2006-10-16 15:10:00,43.44,43.54,43.41,43.52,184600.0,29.9698,30.0388,29.9491,30.025,184600.0
2006-10-16 15:20:00,43.52,43.57,43.45,43.56,153700.0,30.025,30.0595,29.9767,30.0526,153700.0
2006-10-16 15:30:00,43.56,43.64,43.56,43.62,213100.0,30.0526,30.1078,30.0526,30.094,213100.0
2006-10-16 15:40:00,43.61,43.63,43.48,43.5,232800.0,30.0871,30.1009,29.9974,30.0112,232800.0
2006-10-16 15:50:00,43.49,43.64,43.48,43.58,549500.0,30.0043,30.1078,29.9974,30.0664,549500.0
2006-10-17 09:30:00,43.57,43.58,43.12,43.19,240000.0,30.0595,30.0664,29.7491,29.7974,240000.0
2006-10-17 09:40:00,43.17,43.24,43.01,43.01,268900.0,29.7836,29.8319,29.6732,29.6732,268900.0
2006-10-17 09:50:00,43.01,43.05,42.86,43.02,218300.0,29.6732,29.7008,29.5697,29.6801,218300.0
2006-10-17 10:00:00,43.02,43.05,42.77,42.96,190700.0,29.6801,29.7008,29.5076,29.6387,190700.0
2006-10-17 10:10:00,42.98,43.08,42.85,42.96,143900.0,29.6525,29.7215,29.5628,29.6387,143900.0
2006-10-17 10:20:00,42.97,42.98,42.82,42.94,94300.0,29.6456,29.6525,29.5421,29.6249,94300.0
2006-10-17 10:30:00,42.94,42.94,42.61,42.64,187300.0,29.6249,29.6249,29.3972,29.4179,187300.0
2006-10-17 10:40:00,42.64,42.68,42.5,42.65,244300.0,29.4179,29.4455,29.3213,29.4248,244300.0
2006-10-17 10:50:00,42.65,42.76,42.62,42.7,133000.0,29.4248,29.5007,29.4041,29.4593,133000.0
2006-10-17 11:00:00,42.7,42.79,42.69,42.77,90700.0,29.4593,29.5214,29.4524,29.5076,90700.0
2006-10-17 11:10:00,42.77,42.8,42.56,42.6,189600.0,29.5076,29.5283,29.3627,29.3903,189600.0
2006-10-17 11:20:00,42.59,42.61,42.52,42.55,167200.0,29.3834,29.3972,29.3351,29.3558,167200.0
2006-10-17 11:30:00,42.55,42.7,42.48,42.67,142900.0,29.3558,29.4593,29.3075,29.4386,142900.0
2006-10-17 11:40:00,42.67,42.94,42.65,42.86,124700.0,29.4386,29.6249,29.4248,29.5697,124700.0
2006-10-17 11:50:00,42.86,42.94,42.71,42.74,87400.0,29.5697,29.6249,29.4662,29.4869,87400.0
2006-10-17 12:00:00,42.74,42.77,42.64,42.7,79800.0,29.4869,29.5076,29.4179,29.4593,79800.0
2006-10-17 12:10:00,42.71,42.75,42.63,42.73,90900.0,29.4662,29.4938,29.411,29.48,90900.0
2006-10-17 12:20:00,42.73,42.94,42.72,42.93,77000.0,29.48,29.6249,29.4731,29.618,77000.0
2006-10-17 12:30:00,42.94,42.95,42.78,42.79,79300.0,29.6249,29.6318,29.5145,29.5214,79300.0
2006-10-17 12:40:00,42.8,42.85,42.77,42.78,56900.0,29.5283,29.5628,29.5076,29.5145,56900.0
2006-10-17 12:50:00,42.78,42.81,42.74,42.8,41600.0,29.5145,29.5352,29.4869,29.5283,41600.0
2006-10-17 13:00:00,42.8,43.05,42.79,43.04,86900.0,29.5283,29.7008,29.5214,29.6939,86900.0
2006-10-17 13:10:00,43.04,43.08,42.93,43.0,84000.0,29.6939,29.7215,29.618,29.6663,84000.0
2006-10-17 13:20:00,43.0,43.01,42.92,43.01,75500.0,29.6663,29.6732,29.6111,29.6732,75500.0
2006-10-17 13:30:00,43.0,43.04,42.91,42.93,38900.0,29.6663,29.6939,29.6042,29.618,38900.0
2006-10-17 13:40:00,42.92,43.02,42.92,43.01,36900.0,29.6111,29.6801,29.6111,29.6732,36900.0
2006-10-17 13:50:00,43.01,43.03,42.93,42.99,55300.0,29.6732,29.687,29.618,29.6594,55300.0
2006-10-17 14:00:00,43.0,43.09,43.0,43.08,92100.0,29.6663,29.7284,29.6663,29.7215,92100.0
2006-10-17 14:10:00,43.07,43.09,43.03,43.05,40300.0,29.7146,29.7284,29.687,29.7008,40300.0
2006-10-17 14:20:00,43.05,43.06,42.97,42.98,72200.0,29.7008,29.7077,29.6456,29.6525,72200.0
2006-10-17 14:30:00,42.98,43.07,42.98,43.06,37900.0,29.6525,29.7146,29.6525,29.7077,37900.0
2006-10-17 14:40:00,43.06,43.06,43.03,43.04,58100.0,29.7077,29.7077,29.687,29.6939,58100.0
2006-10-17 14:50:00,43.04,43.13,43.03,43.13,95100.0,29.6939,29.756,29.687,29.756,95100.0
2006-10-17 15:00:00,43.13,43.17,43.07,43.17,110400.0,29.756,29.7836,29.7146,29.7836,110400.0
2006-10-17 15:10:00,43.16,43.17,43.08,43.11,99000.0,29.7767,29.7836,29.7215,29.7422,99000.0
2006-10-17 15:20:00,43.1,43.14,43.09,43.12,87500.0,29.7353,29.7629,29.7284,29.7491,87500.0
2006-10-17 15:30:00,43.12,43.17,43.11,43.14,105200.0,29.7491,29.7836,29.7422,29.7629,105200.0
2006-10-17 15:40:00,43.14,43.24,43.13,43.23,188600.0,29.7629,29.8319,29.756,29.825,188600.0
2006-10-17 15:50:00,43.22,43.31,43.17,43.19,237200.0,29.8181,29.8801,29.7836,29.7974,237200.0
2006-10-18 09:30:00,43.55,43.55,43.24,43.41,214900.0,30.0457,30.0457,29.8319,29.9491,214900.0
2006-10-18 09:40:00,43.38,43.45,42.91,43.01,210000.0,29.9284,29.9767,29.6042,29.6732,210000.0
2006-10-18 09:50:00,43.02,43.18,42.9,43.08,150700.0,29.6801,29.7905,29.5973,29.7215,150700.0
2006-10-18 10:00:00,43.1,43.12,42.77,42.94,173300.0,29.7353,29.7491,29.5076,29.6249,173300.0
2006-10-18 10:10:00,42.95,43.09,42.89,42.98,124700.0,29.6318,29.7284,29.5904,29.6525,124700.0
2006-10-18 10:20:00,42.97,43.05,42.91,42.99,105600.0,29.6456,29.7008,29.6042,29.6594,105600.0
2006-10-18 10:30:00,42.97,43.16,42.89,43.01,130200.0,29.6456,29.7767,29.5904,29.6732,130200.0
2006-10-18 10:40:00,43.0,43.05,42.83,42.91,91500.0,29.6663,29.7008,29.549,29.6042,91500.0
2006-10-18 10:50:00,42.92,42.98,42.82,42.98,106600.0,29.6111,29.6525,29.5421,29.6525,106600.0
2006-10-18 11:00:00,42.98,43.07,42.93,43.06,85600.0,29.6525,29.7146,29.618,29.7077,85600.0
2006-10-18 11:10:00,43.06,43.1,42.89,42.9,63500.0,29.7077,29.7353,29.5904,29.5973,63500.0
2006-10-18 11:20:00,42.9,42.97,42.77,42.91,98100.0,29.5973,29.6456,29.5076,29.6042,98100.0
2006-10-18 11:30:00,42.91,42.91,42.63,42.63,102500.0,29.6042,29.6042,29.411,29.411,102500.0
2006-10-18 11:40:00,42.62,42.8,42.62,42.8,78900.0,29.4041,29.5283,29.4041,29.5283,78900.0
2006-10-18 11:50:00,42.79,42.87,42.77,42.81,43000.0,29.5214,29.5766,29.5076,29.5352,43000.0
2006-10-18 12:00:00,42.81,42.94,42.78,42.85,97200.0,29.5352,29.6249,29.5145,29.5628,97200.0
2006-10-18 12:10:00,42.86,42.94,42.79,42.79,70100.0,29.5697,29.6249,29.5214,29.5214,70100.0
2006-10-18 12:20:00,42.79,42.83,42.69,42.83,48500.0,29.5214,29.549,29.4524,29.549,48500.0
2006-10-18 12:30:00,42.83,42.86,42.76,42.8,60500.0,29.549,29.5697,29.5007,29.5283,60500.0
2006-10-18 12:40:00,42.81,42.81,42.65,42.65,60200.0,29.5352,29.5352,29.4248,29.4248,60200.0
2006-10-18 12:50:00,42.64,42.65,42.38,42.4,235200.0,29.4179,29.4248,29.2385,29.2523,235200.0
2006-10-18 13:00:00,42.4,42.53,42.39,42.46,164600.0,29.2523,29.342,29.2454,29.2937,164600.0
2006-10-18 13:10:00,42.45,42.46,42.35,42.36,76800.0,29.2868,29.2937,29.2178,29.2247,76800.0
2006-10-18 13:20:00,42.35,42.38,42.25,42.3,177300.0,29.2178,29.2385,29.1488,29.1833,177300.0
2006-10-18 13:30:00,42.3,42.35,42.22,42.22,120400.0,29.1833,29.2178,29.1281,29.1281,120400.0
2006-10-18 13:40:00,42.23,42.34,42.23,42.23,75000.0,29.135,29.2109,29.135,29.135,75000.0
2006-10-18 13:50:00,42.23,42.31,42.23,42.27,83300.0,29.135,29.1902,29.135,29.1626,83300.0
2006-10-18 14:00:00,42.27,42.27,42.09,42.16,164200.0,29.1626,29.1626,29.0385,29.0867,164200.0
2006-10-18 14:10:00,42.16,42.18,42.1,42.12,96300.0,29.0867,29.1005,29.0454,29.0592,96300.0
2006-10-18 14:20:00,42.12,42.23,42.09,42.19,177900.0,29.0592,29.135,29.0385,29.1074,177900.0
2006-10-18 14:30:00,42.19,42.19,42.1,42.16,138200.0,29.1074,29.1074,29.0454,29.0867,138200.0
2006-10-18 14:40:00,42.16,42.21,42.16,42.2,122700.0,29.0867,29.1212,29.0867,29.1143,122700.0
2006-10-18 14:50:00,42.2,42.24,42.19,42.21,181300.0,29.1143,29.1419,29.1074,29.1212,181300.0
2006-10-18 15:00:00,42.2,42.23,42.18,42.18,123800.0,29.1143,29.135,29.1005,29.1005,123800.0
2006-10-18 15:10:00,42.18,42.2,42.15,42.17,107400.0,29.1005,29.1143,29.0798,29.0936,107400.0
2006-10-18 15:20:00,42.18,42.2,42.11,42.14,181100.0,29.1005,29.1143,29.0523,29.0729,181100.0
2006-10-18 15:30:00,42.14,42.16,42.1,42.14,188400.0,29.0729,29.0867,29.0454,29.0729,188400.0
2006-10-18 15:40:00,42.15,42.3,42.14,42.28,307700.0,29.0798,29.1833,29.0729,29.1695,307700.0
2006-10-18 15:50:00,42.28,42.31,42.2,42.2,358700.0,29.1695,29.1902,29.1143,29.1143,358700.0
2006-10-19 09:30:00,42.61,43.09,42.54,43.01,424900.0,29.3972,29.7284,29.3489,29.6732,424900.0
2006-10-19 09:40:00,43.0,43.15,42.85,43.15,290100.0,29.6663,29.7698,29.5628,29.7698,290100.0
2006-10-19 09:50:00,43.25,43.31,42.92,42.97,341600.0,29.8388,29.8801,29.6111,29.6456,341600.0
2006-10-19 10:00:00,42.96,43.02,42.85,42.91,222800.0,29.6387,29.6801,29.5628,29.6042,222800.0
2006-10-19 10:10:00,42.9,43.0,42.85,42.89,160300.0,29.5973,29.6663,29.5628,29.5904,160300.0
2006-10-19 10:20:00,42.89,42.96,42.8,42.92,116000.0,29.5904,29.6387,29.5283,29.6111,116000.0
2006-10-19 10:30:00,42.92,42.92,42.76,42.81,125600.0,29.6111,29.6111,29.5007,29.5352,125600.0
2006-10-19 10:40:00,42.82,42.87,42.66,42.71,138200.0,29.5421,29.5766,29.4317,29.4662,138200.0
2006-10-19 10:50:00,42.71,42.73,42.57,42.6,155400.0,29.4662,29.48,29.3696,29.3903,155400.0
2006-10-19 11:00:00,42.6,42.66,42.52,42.61,104800.0,29.3903,29.4317,29.3351,29.3972,104800.0
2006-10-19 11:10:00,42.62,42.78,42.61,42.77,162500.0,29.4041,29.5145,29.3972,29.5076,162500.0
2006-10-19 11:20:00,42.79,42.87,42.71,42.71,96600.0,29.5214,29.5766,29.4662,29.4662,96600.0
2006-10-19 11:30:00,42.72,42.87,42.67,42.86,81900.0,29.4731,29.5766,29.4386,29.5697,81900.0
2006-10-19 11:40:00,42.86,42.93,42.77,42.85,73000.0,29.5697,29.618,29.5076,29.5628,73000.0
2006-10-19 11:50:00,42.82,42.89,42.75,42.78,46900.0,29.5421,29.5904,29.4938,29.5145,46900.0
2006-10-19 12:00:00,42.77,42.94,42.74,42.93,92000.0,29.5076,29.6249,29.4869,29.618,92000.0
2006-10-19 12:10:00,42.93,43.04,42.88,42.99,125200.0,29.618,29.6939,29.5835,29.6594,125200.0
2006-10-19 12:20:00,43.0,43.04,42.91,42.99,75100.0,29.6663,29.6939,29.6042,29.6594,75100.0
2006-10-19 12:30:00,42.98,43.06,42.93,43.06,74000.0,29.6525,29.7077,29.618,29.7077,74000.0
2006-10-19 12:40:00,43.07,43.17,43.06,43.11,96200.0,29.7146,29.7836,29.7077,29.7422,96200.0
2006-10-19 12:50:00,43.1,43.11,42.88,42.91,101900.0,29.7353,29.7422,29.5835,29.6042,101900.0
2006-10-19 13:00:00,42.91,43.07,42.9,43.03,103600.0,29.6042,29.7146,29.5973,29.687,103600.0
2006-10-19 13:10:00,43.04,43.05,42.93,43.01,76300.0,29.6939,29.7008,29.618,29.6732,76300.0
2006-10-19 13:20:00,43.02,43.18,43.02,43.09,126300.0,29.6801,29.7905,29.6801,29.7284,126300.0
2006-10-19 13:30:00,43.09,43.16,43.05,43.09,81600.0,29.7284,29.7767,29.7008,29.7284,81600.0
2006-10-19 13:40:00,43.09,43.16,43.05,43.14,57100.0,29.7284,29.7767,29.7008,29.7629,57100.0
2006-10-19 13:50:00,43.15,43.27,43.13,43.26,93100.0,29.7698,29.8526,29.756,29.8457,93100.0
2006-10-19 14:00:00,43.25,43.29,43.15,43.29,117500.0,29.8388,29.8663,29.7698,29.8663,117500.0
2006-10-19 14:10:00,43.3,43.46,43.28,43.36,205900.0,29.8732,29.9836,29.8595,29.9146,205900.0
2006-10-19 14:20:00,43.36,43.36,43.26,43.28,84500.0,29.9146,29.9146,29.8457,29.8595,84500.0
2006-10-19 14:30:00,43.28,43.29,43.19,43.25,46200.0,29.8595,29.8663,29.7974,29.8388,46200.0
2006-10-19 14:40:00,43.23,43.38,43.23,43.38,80300.0,29.825,29.9284,29.825,29.9284,80300.0
2006-10-19 14:50:00,43.39,43.41,43.26,43.32,58300.0,29.9353,29.9491,29.8457,29.887,58300.0
2006-10-19 15:00:00,43.31,43.33,43.26,43.27,85900.0,29.8801,29.8939,29.8457,29.8526,85900.0
2006-10-19 15:10:00,43.27,43.28,43.21,43.28,112500.0,29.8526,29.8595,29.8112,29.8595,112500.0
2006-10-19 15:20:00,43.29,43.32,43.2,43.3,212000.0,29.8663,29.887,29.8043,29.8732,212000.0
2006-10-19 15:30:00,43.31,43.44,43.29,43.3,268700.0,29.8801,29.9698,29.8663,29.8732,268700.0
2006-10-19 15:40:00,43.31,43.37,43.26,43.27,321000.0,29.8801,29.9215,29.8457,29.8526,321000.0
2006-10-19 15:50:00,43.27,43.31,43.23,43.3,388000.0,29.8526,29.8801,29.825,29.8732,388000.0
2006-10-20 09:30:00,43.62,43.65,43.1,43.15,478400.0,30.094,30.1147,29.7353,29.7698,478400.0
2006-10-20 09:40:00,43.15,43.32,43.12,43.19,171900.0,29.7698,29.887,29.7491,29.7974,171900.0
2006-10-20 09:50:00,43.19,43.27,42.8,42.96,224900.0,29.7974,29.8526,29.5283,29.6387,224900.0
2006-10-20 10:00:00,42.96,42.98,42.7,42.74,194900.0,29.6387,29.6525,29.4593,29.4869,194900.0
2006-10-20 10:10:00,42.74,43.0,42.7,42.96,116300.0,29.4869,29.6663,29.4593,29.6387,116300.0
2006-10-20 10:20:00,42.94,43.21,42.88,43.19,191300.0,29.6249,29.8112,29.5835,29.7974,191300.0
2006-10-20 10:30:00,43.2,43.2,42.63,42.71,164400.0,29.8043,29.8043,29.411,29.4662,164400.0
2006-10-20 10:40:00,42.71,42.89,42.67,42.87,124900.0,29.4662,29.5904,29.4386,29.5766,124900.0
2006-10-20 10:50:00,42.86,42.97,42.79,42.97,72800.0,29.5697,29.6456,29.5214,29.6456,72800.0
2006-10-20 11:00:00,42.94,43.1,42.93,43.05,114900.0,29.6249,29.7353,29.618,29.7008,114900.0
2006-10-20 11:10:00,43.03,43.03,42.86,42.94,71100.0,29.687,29.687,29.5697,29.6249,71100.0
2006-10-20 11:20:00,42.94,42.94,42.7,42.73,104400.0,29.6249,29.6249,29.4593,29.48,104400.0
2006-10-20 11:30:00,42.72,42.94,42.72,42.94,113100.0,29.4731,29.6249,29.4731,29.6249,113100.0
2006-10-20 11:40:00,42.94,43.09,42.94,43.08,86700.0,29.6249,29.7284,29.6249,29.7215,86700.0
2006-10-20 11:50:00,43.07,43.07,42.85,42.87,65800.0,29.7146,29.7146,29.5628,29.5766,65800.0
2006-10-20 12:00:00,42.87,42.9,42.78,42.88,75100.0,29.5766,29.5973,29.5145,29.5835,75100.0
2006-10-20 12:10:00,42.88,42.92,42.8,42.81,38900.0,29.5835,29.6111,29.5283,29.5352,38900.0
2006-10-20 12:20:00,42.81,42.86,42.78,42.79,37600.0,29.5352,29.5697,29.5145,29.5214,37600.0
2006-10-20 12:30:00,42.79,42.9,42.76,42.79,68300.0,29.5214,29.5973,29.5007,29.5214,68300.0
2006-10-20 12:40:00,42.8,42.85,42.73,42.83,71900.0,29.5283,29.5628,29.48,29.549,71900.0
2006-10-20 12:50:00,42.81,42.86,42.8,42.84,40700.0,29.5352,29.5697,29.5283,29.5559,40700.0
2006-10-20 13:00:00,42.83,42.83,42.77,42.8,36900.0,29.549,29.549,29.5076,29.5283,36900.0
2006-10-20 13:10:00,42.8,42.88,42.76,42.77,93100.0,29.5283,29.5835,29.5007,29.5076,93100.0
2006-10-20 13:20:00,42.77,42.77,42.67,42.75,53900.0,29.5076,29.5076,29.4386,29.4938,53900.0
2006-10-20 13:30:00,42.75,42.86,42.75,42.83,48700.0,29.4938,29.5697,29.4938,29.549,48700.0
2006-10-20 13:40:00,42.83,42.9,42.79,42.79,47400.0,29.549,29.5973,29.5214,29.5214,47400.0
2006-10-20 13:50:00,42.79,42.83,42.79,42.82,17000.0,29.5214,29.549,29.5214,29.5421,17000.0
2006-10-20 14:00:00,42.82,42.82,42.76,42.77,27500.0,29.5421,29.5421,29.5007,29.5076,27500.0
2006-10-20 14:10:00,42.76,42.8,42.68,42.69,58000.0,29.5007,29.5283,29.4455,29.4524,58000.0
2006-10-20 14:20:00,42.69,42.75,42.68,42.75,35900.0,29.4524,29.4938,29.4455,29.4938,35900.0
2006-10-20 14:30:00,42.74,42.78,42.65,42.73,90000.0,29.4869,29.5145,29.4248,29.48,90000.0
2006-10-20 14:40:00,42.73,42.74,42.64,42.66,57500.0,29.48,29.4869,29.4179,29.4317,57500.0
2006-10-20 14:50:00,42.66,42.71,42.64,42.7,96800.0,29.4317,29.4662,29.4179,29.4593,96800.0
2006-10-20 15:00:00,42.7,42.71,42.66,42.67,46000.0,29.4593,29.4662,29.4317,29.4386,46000.0
2006-10-20 15:10:00,42.67,42.74,42.66,42.72,89300.0,29.4386,29.4869,29.4317,29.4731,89300.0
2006-10-20 15:20:00,42.73,42.78,42.64,42.66,180100.0,29.48,29.5145,29.4179,29.4317,180100.0
2006-10-20 15:30:00,42.66,42.7,42.6,42.67,140100.0,29.4317,29.4593,29.3903,29.4386,140100.0
2006-10-20 15:40:00,42.67,42.75,42.64,42.65,261500.0,29.4386,29.4938,29.4179,29.4248,261500.0
2006-10-20 15:50:00,42.65,42.66,42.43,42.49,694200.0,29.4248,29.4317,29.273,29.3144,694200.0
2006-10-23 09:30:00,42.47,42.9,42.36,42.65,748300.0,29.3006,29.5973,29.2247,29.4248,748300.0
2006-10-23 09:40:00,42.66,42.78,42.54,42.65,384900.0,29.4317,29.5145,29.3489,29.4248,384900.0
2006-10-23 09:50:00,42.65,42.97,42.65,42.97,368000.0,29.4248,29.6456,29.4248,29.6456,368000.0
2006-10-23 10:00:00,42.98,43.22,42.87,42.88,522500.0,29.6525,29.8181,29.5766,29.5835,522500.0
2006-10-23 10:10:00,42.87,43.03,42.8,42.98,367100.0,29.5766,29.687,29.5283,29.6525,367100.0
2006-10-23 10:20:00,42.96,43.23,42.95,43.14,455500.0,29.6387,29.825,29.6318,29.7629,455500.0
2006-10-23 10:30:00,43.14,43.15,42.96,42.98,169100.0,29.7629,29.7698,29.6387,29.6525,169100.0
2006-10-23 10:40:00,42.97,43.06,42.96,42.97,140100.0,29.6456,29.7077,29.6387,29.6456,140100.0
2006-10-23 10:50:00,42.95,43.02,42.81,42.97,188900.0,29.6318,29.6801,29.5352,29.6456,188900.0
2006-10-23 11:00:00,42.95,42.98,42.77,42.8,237800.0,29.6318,29.6525,29.5076,29.5283,237800.0
2006-10-23 11:10:00,42.8,42.94,42.8,42.9,233500.0,29.5283,29.6249,29.5283,29.5973,233500.0
2006-10-23 11:20:00,42.9,42.93,42.78,42.79,144000.0,29.5973,29.618,29.5145,29.5214,144000.0
2006-10-23 11:30:00,42.79,42.95,42.78,42.92,228900.0,29.5214,29.6318,29.5145,29.6111,228900.0
2006-10-23 11:40:00,42.92,43.03,42.87,43.02,153100.0,29.6111,29.687,29.5766,29.6801,153100.0
2006-10-23 11:50:00,43.03,43.1,42.93,42.96,150700.0,29.687,29.7353,29.618,29.6387,150700.0
2006-10-23 12:00:00,42.95,43.02,42.8,43.02,162600.0,29.6318,29.6801,29.5283,29.6801,162600.0
2006-10-23 12:10:00,43.02,43.04,42.94,42.99,77400.0,29.6801,29.6939,29.6249,29.6594,77400.0
2006-10-23 12:20:00,42.97,43.06,42.95,43.05,105500.0,29.6456,29.7077,29.6318,29.7008,105500.0
2006-10-23 12:30:00,43.06,43.12,43.0,43.08,187100.0,29.7077,29.7491,29.6663,29.7215,187100.0
2006-10-23 12:40:00,43.07,43.28,43.07,43.23,173900.0,29.7146,29.8595,29.7146,29.825,173900.0
2006-10-23 12:50:00,43.24,43.29,43.17,43.25,147800.0,29.8319,29.8663,29.7836,29.8388,147800.0
2006-10-23 13:00:00,43.25,43.29,43.02,43.06,159700.0,29.8388,29.8663,29.6801,29.7077,159700.0
2006-10-23 13:10:00,43.06,43.15,42.96,43.1,113500.0,29.7077,29.7698,29.6387,29.7353,113500.0
2006-10-23 13:20:00,43.1,43.15,42.98,43.01,103100.0,29.7353,29.7698,29.6525,29.6732,103100.0
2006-10-23 13:30:00,43.01,43.16,42.98,43.16,111800.0,29.6732,29.7767,29.6525,29.7767,111800.0
2006-10-23 13:40:00,43.17,43.32,43.15,43.22,131400.0,29.7836,29.887,29.7698,29.8181,131400.0
2006-10-23 13:50:00,43.21,43.24,43.14,43.19,81800.0,29.8112,29.8319,29.7629,29.7974,81800.0
2006-10-23 14:00:00,43.19,43.19,43.08,43.1,85200.0,29.7974,29.7974,29.7215,29.7353,85200.0
2006-10-23 14:10:00,43.12,43.29,43.12,43.14,98400.0,29.7491,29.8663,29.7491,29.7629,98400.0
2006-10-23 14:20:00,43.14,43.3,43.14,43.29,69300.0,29.7629,29.8732,29.7629,29.8663,69300.0
2006-10-23 14:30:00,43.28,43.35,43.25,43.27,115700.0,29.8595,29.9077,29.8388,29.8526,115700.0
2006-10-23 14:40:00,43.27,43.31,43.2,43.23,78000.0,29.8526,29.8801,29.8043,29.825,78000.0
2006-10-23 14:50:00,43.23,43.29,43.19,43.29,122700.0,29.825,29.8663,29.7974,29.8663,122700.0
2006-10-23 15:00:00,43.29,43.29,43.15,43.19,176800.0,29.8663,29.8663,29.7698,29.7974,176800.0
2006-10-23 15:10:00,43.19,43.21,43.07,43.08,162900.0,29.7974,29.8112,29.7146,29.7215,162900.0
2006-10-23 15:20:00,43.08,43.14,43.04,43.06,189100.0,29.7215,29.7629,29.6939,29.7077,189100.0
2006-10-23 15:30:00,43.06,43.06,42.98,43.04,201200.0,29.7077,29.7077,29.6525,29.6939,201200.0
2006-10-23 15:40:00,43.04,43.1,43.04,43.06,210300.0,29.6939,29.7353,29.6939,29.7077,210300.0
2006-10-23 15:50:00,43.06,43.29,43.06,43.25,417700.0,29.7077,29.8663,29.7077,29.8388,417700.0
2006-10-24 09:30:00,42.9,42.98,42.61,42.73,292400.0,29.5973,29.6525,29.3972,29.48,292400.0
2006-10-24 09:40:00,42.73,42.79,42.6,42.69,236200.0,29.48,29.5214,29.3903,29.4524,236200.0
2006-10-24 09:50:00,42.69,42.89,42.66,42.82,245300.0,29.4524,29.5904,29.4317,29.5421,245300.0
2006-10-24 10:00:00,42.82,42.89,42.63,42.7,141200.0,29.5421,29.5904,29.411,29.4593,141200.0
2006-10-24 10:10:00,42.7,42.82,42.66,42.76,193200.0,29.4593,29.5421,29.4317,29.5007,193200.0
2006-10-24 10:20:00,42.76,42.91,42.75,42.91,150500.0,29.5007,29.6042,29.4938,29.6042,150500.0
2006-10-24 10:30:00,42.91,43.2,42.87,43.08,284100.0,29.6042,29.8043,29.5766,29.7215,284100.0
2006-10-24 10:40:00,43.09,43.16,42.97,43.02,145500.0,29.7284,29.7767,29.6456,29.6801,145500.0
2006-10-24 10:50:00,43.02,43.39,42.99,43.38,231300.0,29.6801,29.9353,29.6594,29.9284,231300.0
2006-10-24 11:00:00,43.39,43.75,43.35,43.55,434900.0,29.9353,30.1837,29.9077,30.0457,434900.0
2006-10-24 11:10:00,43.55,43.69,43.53,43.58,221300.0,30.0457,30.1423,30.0319,30.0664,221300.0
2006-10-24 11:20:00,43.58,43.66,43.53,43.65,142600.0,30.0664,30.1216,30.0319,30.1147,142600.0
2006-10-24 11:30:00,43.65,43.7,43.58,43.62,170300.0,30.1147,30.1492,30.0664,30.094,170300.0
2006-10-24 11:40:00,43.62,43.71,43.6,43.69,136100.0,30.094,30.1561,30.0802,30.1423,136100.0
2006-10-24 11:50:00,43.69,43.95,43.69,43.92,251100.0,30.1423,30.3217,30.1423,30.301,251100.0
2006-10-24 12:00:00,43.92,43.97,43.82,43.86,261100.0,30.301,30.3355,30.232,30.2596,261100.0
2006-10-24 12:10:00,43.85,43.97,43.84,43.91,114500.0,30.2527,30.3355,30.2458,30.2941,114500.0
2006-10-24 12:20:00,43.9,44.2,43.88,44.11,228600.0,30.2872,30.4942,30.2734,30.4321,228600.0
2006-10-24 12:30:00,44.11,44.22,44.03,44.2,144900.0,30.4321,30.508,30.3769,30.4942,144900.0
2006-10-24 12:40:00,44.2,44.26,44.13,44.25,164600.0,30.4942,30.5356,30.4459,30.5287,164600.0
2006-10-24 12:50:00,44.24,44.26,44.03,44.06,156200.0,30.5218,30.5356,30.3769,30.3976,156200.0
2006-10-24 13:00:00,44.04,44.06,43.88,43.95,103700.0,30.3838,30.3976,30.2734,30.3217,103700.0
2006-10-24 13:10:00,43.94,44.04,43.83,43.85,124400.0,30.3148,30.3838,30.2389,30.2527,124400.0
2006-10-24 13:20:00,43.86,43.87,43.76,43.78,112400.0,30.2596,30.2665,30.1906,30.2044,112400.0
2006-10-24 13:30:00,43.78,43.79,43.67,43.76,124900.0,30.2044,30.2113,30.1285,30.1906,124900.0
2006-10-24 13:40:00,43.75,43.81,43.62,43.66,134400.0,30.1837,30.2251,30.094,30.1216,134400.0
2006-10-24 13:50:00,43.65,43.72,43.62,43.69,110000.0,30.1147,30.163,30.094,30.1423,110000.0
2006-10-24 14:00:00,43.7,43.7,43.54,43.59,144200.0,30.1492,30.1492,30.0388,30.0733,144200.0
2006-10-24 14:10:00,43.57,43.7,43.53,43.68,99000.0,30.0595,30.1492,30.0319,30.1354,99000.0
2006-10-24 14:20:00,43.69,43.75,43.66,43.74,103400.0,30.1423,30.1837,30.1216,30.1768,103400.0
2006-10-24 14:30:00,43.74,43.75,43.67,43.69,47700.0,30.1768,30.1837,30.1285,30.1423,47700.0
2006-10-24 14:40:00,43.69,43.8,43.68,43.78,88900.0,30.1423,30.2182,30.1354,30.2044,88900.0
2006-10-24 14:50:00,43.79,43.8,43.72,43.78,68700.0,30.2113,30.2182,30.163,30.2044,68700.0
2006-10-24 15:00:00,43.77,43.78,43.59,43.62,73000.0,30.1975,30.2044,30.0733,30.094,73000.0
2006-10-24 15:10:00,43.62,43.71,43.61,43.67,72700.0,30.094,30.1561,30.0871,30.1285,72700.0
2006-10-24 15:20:00,43.67,43.7,43.64,43.68,110100.0,30.1285,30.1492,30.1078,30.1354,110100.0
2006-10-24 15:30:00,43.68,43.7,43.63,43.65,87600.0,30.1354,30.1492,30.1009,30.1147,87600.0
2006-10-24 15:40:00,43.66,43.69,43.65,43.67,169000.0,30.1216,30.1423,30.1147,30.1285,169000.0
2006-10-24 15:50:00,43.67,43.67,43.6,43.64,268700.0,30.1285,30.1285,30.0802,30.1078,268700.0
2006-10-25 09:30:00,43.76,43.78,43.51,43.75,256500.0,30.1906,30.2044,30.0181,30.1837,256500.0
2006-10-25 09:40:00,43.75,43.76,43.34,43.4,203400.0,30.1837,30.1906,29.9008,29.9422,203400.0
2006-10-25 09:50:00,43.4,43.71,43.39,43.61,146100.0,29.9422,30.1561,29.9353,30.0871,146100.0
2006-10-25 10:00:00,43.61,43.61,43.42,43.56,135600.0,30.0871,30.0871,29.956,30.0526,135600.0
2006-10-25 10:10:00,43.54,43.62,43.46,43.5,112900.0,30.0388,30.094,29.9836,30.0112,112900.0
2006-10-25 10:20:00,43.49,43.68,43.45,43.64,158300.0,30.0043,30.1354,29.9767,30.1078,158300.0
2006-10-25 10:30:00,43.64,43.93,43.62,43.84,324800.0,30.1078,30.3079,30.094,30.2458,324800.0
2006-10-25 10:40:00,43.84,44.4,43.84,44.32,297300.0,30.2458,30.6322,30.2458,30.577,297300.0
2006-10-25 10:50:00,44.32,44.66,44.28,44.61,422200.0,30.577,30.8115,30.5494,30.777,422200.0
2006-10-25 11:00:00,44.59,44.74,44.52,44.53,337000.0,30.7632,30.8667,30.7149,30.7218,337000.0
2006-10-25 11:10:00,44.52,44.6,44.39,44.46,215300.0,30.7149,30.7701,30.6253,30.6735,215300.0
2006-10-25 11:20:00,44.47,44.53,44.32,44.47,133700.0,30.6804,30.7218,30.577,30.6804,133700.0
2006-10-25 11:30:00,44.45,44.5,44.38,44.46,150500.0,30.6666,30.7011,30.6184,30.6735,150500.0
2006-10-25 11:40:00,44.46,44.54,44.3,44.52,175400.0,30.6735,30.7287,30.5632,30.7149,175400.0
2006-10-25 11:50:00,44.51,44.62,44.5,44.61,158400.0,30.708,30.7839,30.7011,30.777,158400.0
2006-10-25 12:00:00,44.62,44.74,44.58,44.6,170400.0,30.7839,30.8667,30.7563,30.7701,170400.0
2006-10-25 12:10:00,44.58,44.59,44.5,44.52,99100.0,30.7563,30.7632,30.7011,30.7149,99100.0
2006-10-25 12:20:00,44.53,44.53,44.34,44.4,102700.0,30.7218,30.7218,30.5908,30.6322,102700.0
2006-10-25 12:30:00,44.4,44.42,44.32,44.32,130200.0,30.6322,30.646,30.577,30.577,130200.0
2006-10-25 12:40:00,44.32,44.35,44.16,44.28,173100.0,30.577,30.5977,30.4666,30.5494,173100.0
2006-10-25 12:50:00,44.28,44.34,44.15,44.16,82900.0,30.5494,30.5908,30.4597,30.4666,82900.0
2006-10-25 13:00:00,44.16,44.38,44.13,44.32,125500.0,30.4666,30.6184,30.4459,30.577,125500.0
2006-10-25 13:10:00,44.32,44.44,44.28,44.3,78100.0,30.577,30.6597,30.5494,30.5632,78100.0
2006-10-25 13:20:00,44.3,44.32,44.2,44.27,41500.0,30.5632,30.577,30.4942,30.5425,41500.0
2006-10-25 13:30:00,44.27,44.36,44.27,44.32,51200.0,30.5425,30.6046,30.5425,30.577,51200.0
2006-10-25 13:40:00,44.32,44.34,44.28,44.29,40100.0,30.577,30.5908,30.5494,30.5563,40100.0
2006-10-25 13:50:00,44.29,44.29,44.25,44.25,72800.0,30.5563,30.5563,30.5287,30.5287,72800.0
2006-10-25 14:00:00,44.26,44.34,44.25,44.3,86100.0,30.5356,30.5908,30.5287,30.5632,86100.0
2006-10-25 14:10:00,44.3,44.48,44.28,44.43,174500.0,30.5632,30.6873,30.5494,30.6529,174500.0
2006-10-25 14:20:00,44.43,44.64,44.43,44.55,305800.0,30.6529,30.7977,30.6529,30.7356,305800.0
2006-10-25 14:30:00,44.55,44.6,44.48,44.53,241300.0,30.7356,30.7701,30.6873,30.7218,241300.0
2006-10-25 14:40:00,44.51,44.83,44.51,44.76,219100.0,30.708,30.9288,30.708,30.8805,219100.0
2006-10-25 14:50:00,44.76,44.82,44.71,44.74,153300.0,30.8805,30.9219,30.846,30.8667,153300.0
2006-10-25 15:00:00,44.75,44.84,44.74,44.83,147800.0,30.8736,30.9357,30.8667,30.9288,147800.0
2006-10-25 15:10:00,44.83,44.87,44.73,44.85,229300.0,30.9288,30.9564,30.8598,30.9426,229300.0
2006-10-25 15:20:00,44.85,45.0,44.83,45.0,412500.0,30.9426,31.0461,30.9288,31.0461,412500.0
2006-10-25 15:30:00,45.0,45.01,44.95,44.97,220500.0,31.0461,31.053,31.0116,31.0254,220500.0
2006-10-25 15:40:00,44.97,44.98,44.64,44.65,496800.0,31.0254,31.0323,30.7977,30.8046,496800.0
2006-10-25 15:50:00,44.67,44.7,44.58,44.6,628900.0,30.8184,30.8391,30.7563,30.7701,628900.0
2006-10-26 09:30:00,44.9,45.08,44.86,44.94,346600.0,30.9771,31.1013,30.9495,31.0047,346600.0
2006-10-26 09:40:00,44.91,45.2,44.91,45.08,340600.0,30.984,31.1841,30.984,31.1013,340600.0
2006-10-26 09:50:00,45.08,45.1,44.89,44.98,319600.0,31.1013,31.1151,30.9702,31.0323,319600.0
2006-10-26 10:00:00,45.0,45.09,44.74,44.81,343600.0,31.0461,31.1082,30.8667,30.915,343600.0
2006-10-26 10:10:00,44.83,44.97,44.75,44.77,244500.0,30.9288,31.0254,30.8736,30.8874,244500.0
2006-10-26 10:20:00,44.78,44.86,44.4,44.5,271100.0,30.8943,30.9495,30.6322,30.7011,271100.0
2006-10-26 10:30:00,44.5,44.8,44.45,44.68,263500.0,30.7011,30.9081,30.6666,30.8253,263500.0
2006-10-26 10:40:00,44.72,44.76,44.61,44.66,190200.0,30.8529,30.8805,30.777,30.8115,190200.0
2006-10-26 10:50:00,44.67,44.7,44.56,44.56,127500.0,30.8184,30.8391,30.7425,30.7425,127500.0
2006-10-26 11:00:00,44.55,44.62,44.34,44.34,194300.0,30.7356,30.7839,30.5908,30.5908,194300.0
2006-10-26 11:10:00,44.33,44.33,44.15,44.28,247400.0,30.5839,30.5839,30.4597,30.5494,247400.0
2006-10-26 11:20:00,44.27,44.4,44.27,44.34,158200.0,30.5425,30.6322,30.5425,30.5908,158200.0
2006-10-26 11:30:00,44.35,44.46,44.28,44.39,199700.0,30.5977,30.6735,30.5494,30.6253,199700.0
2006-10-26 11:40:00,44.4,44.64,44.34,44.6,147700.0,30.6322,30.7977,30.5908,30.7701,147700.0
2006-10-26 11:50:00,44.6,44.62,44.47,44.48,114200.0,30.7701,30.7839,30.6804,30.6873,114200.0
2006-10-26 12:00:00,44.47,44.63,44.4,44.61,121900.0,30.6804,30.7908,30.6322,30.777,121900.0
2006-10-26 12:10:00,44.6,44.65,44.52,44.65,65800.0,30.7701,30.8046,30.7149,30.8046,65800.0
2006-10-26 12:20:00,44.65,44.72,44.62,44.72,75100.0,30.8046,30.8529,30.7839,30.8529,75100.0
2006-10-26 12:30:00,44.71,44.92,44.7,44.85,183900.0,30.846,30.9909,30.8391,30.9426,183900.0
2006-10-26 12:40:00,44.84,44.98,44.5,44.96,125300.0,30.9357,31.0323,30.7011,31.0185,125300.0
2006-10-26 12:50:00,44.96,45.0,44.86,44.86,135700.0,31.0185,31.0461,30.9495,30.9495,135700.0
2006-10-26 13:00:00,44.87,44.96,44.85,44.92,99100.0,30.9564,31.0185,30.9426,30.9909,99100.0
2006-10-26 13:10:00,44.92,44.94,44.86,44.89,73900.0,30.9909,31.0047,30.9495,30.9702,73900.0
2006-10-26 13:20:00,44.9,44.9,44.81,44.87,57600.0,30.9771,30.9771,30.915,30.9564,57600.0
2006-10-26 13:30:00,44.89,44.93,44.82,44.89,50300.0,30.9702,30.9978,30.9219,30.9702,50300.0
2006-10-26 13:40:00,44.89,44.92,44.83,44.92,38400.0,30.9702,30.9909,30.9288,30.9909,38400.0
2006-10-26 13:50:00,44.91,44.93,44.76,44.76,46200.0,30.984,30.9978,30.8805,30.8805,46200.0
2006-10-26 14:00:00,44.77,44.78,44.53,44.56,116900.0,30.8874,30.8943,30.7218,30.7425,116900.0
2006-10-26 14:10:00,44.56,44.61,44.47,44.61,84900.0,30.7425,30.777,30.6804,30.777,84900.0
2006-10-26 14:20:00,44.6,44.63,44.57,44.62,57400.0,30.7701,30.7908,30.7494,30.7839,57400.0
2006-10-26 14:30:00,44.62,44.62,44.55,44.61,78700.0,30.7839,30.7839,30.7356,30.777,78700.0
2006-10-26 14:40:00,44.61,44.64,44.52,44.63,89300.0,30.777,30.7977,30.7149,30.7908,89300.0
2006-10-26 14:50:00,44.63,44.87,44.61,44.81,183000.0,30.7908,30.9564,30.777,30.915,183000.0
2006-10-26 15:00:00,44.8,44.8,44.63,44.63,85200.0,30.9081,30.9081,30.7908,30.7908,85200.0
2006-10-26 15:10:00,44.63,44.71,44.61,44.65,128700.0,30.7908,30.846,30.777,30.8046,128700.0
2006-10-26 15:20:00,44.65,44.65,44.61,44.64,104000.0,30.8046,30.8046,30.777,30.7977,104000.0
2006-10-26 15:30:00,44.65,44.7,44.63,44.68,80100.0,30.8046,30.8391,30.7908,30.8253,80100.0
2006-10-26 15:40:00,44.68,44.8,44.68,44.72,164600.0,30.8253,30.9081,30.8253,30.8529,164600.0
2006-10-26 15:50:00,44.72,44.8,44.64,44.64,286600.0,30.8529,30.9081,30.7977,30.7977,286600.0
2006-10-27 09:30:00,44.99,45.06,44.8,44.8,230200.0,31.0392,31.0875,30.9081,30.9081,230200.0
2006-10-27 09:40:00,44.8,44.99,44.8,44.95,188400.0,30.9081,31.0392,30.9081,31.0116,188400.0
2006-10-27 09:50:00,44.97,44.97,44.76,44.91,136600.0,31.0254,31.0254,30.8805,30.984,136600.0
2006-10-27 10:00:00,44.92,44.95,44.8,44.9,159000.0,30.9909,31.0116,30.9081,30.9771,159000.0
2006-10-27 10:10:00,44.87,44.87,44.7,44.75,126000.0,30.9564,30.9564,30.8391,30.8736,126000.0
2006-10-27 10:20:00,44.75,44.93,44.7,44.87,143100.0,30.8736,30.9978,30.8391,30.9564,143100.0
2006-10-27 10:30:00,44.87,44.99,44.85,44.96,120500.0,30.9564,31.0392,30.9426,31.0185,120500.0
2006-10-27 10:40:00,44.96,45.01,44.85,44.89,160400.0,31.0185,31.053,30.9426,30.9702,160400.0
2006-10-27 10:50:00,44.9,45.04,44.82,45.03,89600.0,30.9771,31.0737,30.9219,31.0668,89600.0
2006-10-27 11:00:00,45.03,45.1,44.93,45.08,153500.0,31.0668,31.1151,30.9978,31.1013,153500.0
2006-10-27 11:10:00,45.07,45.32,45.06,45.25,230600.0,31.0944,31.2669,31.0875,31.2186,230600.0
2006-10-27 11:20:00,45.24,45.38,45.14,45.31,223200.0,31.2117,31.3083,31.1427,31.26,223200.0
2006-10-27 11:30:00,45.3,45.33,45.2,45.31,114800.0,31.2531,31.2738,31.1841,31.26,114800.0
2006-10-27 11:40:00,45.31,45.39,45.08,45.1,134500.0,31.26,31.3152,31.1013,31.1151,134500.0
2006-10-27 11:50:00,45.1,45.23,45.05,45.15,104700.0,31.1151,31.2048,31.0806,31.1496,104700.0
2006-10-27 12:00:00,45.15,45.15,45.03,45.09,94200.0,31.1496,31.1496,31.0668,31.1082,94200.0
2006-10-27 12:10:00,45.1,45.19,45.05,45.06,116700.0,31.1151,31.1772,31.0806,31.0875,116700.0
2006-10-27 12:20:00,45.06,45.28,45.04,45.25,73700.0,31.0875,31.2393,31.0737,31.2186,73700.0
2006-10-27 12:30:00,45.26,45.29,45.16,45.23,89300.0,31.2255,31.2462,31.1565,31.2048,89300.0
2006-10-27 12:40:00,45.24,45.24,45.08,45.08,54500.0,31.2117,31.2117,31.1013,31.1013,54500.0
2006-10-27 12:50:00,45.07,45.07,45.03,45.05,66400.0,31.0944,31.0944,31.0668,31.0806,66400.0
2006-10-27 13:00:00,45.05,45.09,44.99,45.04,116700.0,31.0806,31.1082,31.0392,31.0737,116700.0
2006-10-27 13:10:00,45.03,45.2,45.03,45.15,85200.0,31.0668,31.1841,31.0668,31.1496,85200.0
2006-10-27 13:20:00,45.14,45.15,44.97,45.06,89600.0,31.1427,31.1496,31.0254,31.0875,89600.0
2006-10-27 13:30:00,45.04,45.04,44.84,44.9,79900.0,31.0737,31.0737,30.9357,30.9771,79900.0
2006-10-27 13:40:00,44.89,44.91,44.83,44.84,77900.0,30.9702,30.984,30.9288,30.9357,77900.0
2006-10-27 13:50:00,44.84,44.88,44.72,44.72,101500.0,30.9357,30.9633,30.8529,30.8529,101500.0
2006-10-27 14:00:00,44.73,44.77,44.66,44.7,84900.0,30.8598,30.8874,30.8115,30.8391,84900.0
2006-10-27 14:10:00,44.7,44.85,44.7,44.83,81800.0,30.8391,30.9426,30.8391,30.9288,81800.0
2006-10-27 14:20:00,44.82,44.92,44.74,44.77,89400.0,30.9219,30.9909,30.8667,30.8874,89400.0
2006-10-27 14:30:00,44.76,44.77,44.66,44.67,66600.0,30.8805,30.8874,30.8115,30.8184,66600.0
2006-10-27 14:40:00,44.67,44.8,44.64,44.72,103800.0,30.8184,30.9081,30.7977,30.8529,103800.0
2006-10-27 14:50:00,44.71,44.72,44.68,44.69,67400.0,30.846,30.8529,30.8253,30.8322,67400.0
2006-10-27 15:00:00,44.69,44.79,44.69,44.75,79400.0,30.8322,30.9012,30.8322,30.8736,79400.0
2006-10-27 15:10:00,44.75,44.8,44.69,44.69,78800.0,30.8736,30.9081,30.8322,30.8322,78800.0
2006-10-27 15:20:00,44.69,44.7,44.5,44.52,277300.0,30.8322,30.8391,30.7011,30.7149,277300.0
2006-10-27 15:30:00,44.52,44.66,44.41,44.52,205300.0,30.7149,30.8115,30.6391,30.7149,205300.0
2006-10-27 15:40:00,44.53,44.53,44.4,44.44,176100.0,30.7218,30.7218,30.6322,30.6597,176100.0
2006-10-27 15:50:00,44.44,44.44,44.32,44.38,314100.0,30.6597,30.6597,30.577,30.6184,314100.0
2006-10-30 09:30:00,44.7,44.76,44.55,44.76,342700.0,30.8391,30.8805,30.7356,30.8805,342700.0
2006-10-30 09:40:00,44.77,44.9,44.69,44.9,492600.0,30.8874,30.9771,30.8322,30.9771,492600.0
2006-10-30 09:50:00,44.89,45.13,44.89,45.1,314900.0,30.9702,31.1358,30.9702,31.1151,314900.0
2006-10-30 10:00:00,45.12,45.5,45.09,45.43,719000.0,31.1289,31.3911,31.1082,31.3428,719000.0
2006-10-30 10:10:00,45.42,45.47,45.22,45.35,286400.0,31.3359,31.3704,31.1979,31.2876,286400.0
2006-10-30 10:20:00,45.36,45.45,45.27,45.31,179600.0,31.2945,31.3566,31.2324,31.26,179600.0
2006-10-30 10:30:00,45.3,45.35,44.96,45.01,237200.0,31.2531,31.2876,31.0185,31.053,237200.0
2006-10-30 10:40:00,45.05,45.12,44.98,45.0,220900.0,31.0806,31.1289,31.0323,31.0461,220900.0
2006-10-30 10:50:00,45.01,45.17,45.0,45.09,128000.0,31.053,31.1634,31.0461,31.1082,128000.0
2006-10-30 11:00:00,45.08,45.15,44.91,44.94,189000.0,31.1013,31.1496,30.984,31.0047,189000.0
2006-10-30 11:10:00,44.94,45.02,44.86,44.95,141500.0,31.0047,31.0599,30.9495,31.0116,141500.0
2006-10-30 11:20:00,44.95,45.03,44.93,44.96,86600.0,31.0116,31.0668,30.9978,31.0185,86600.0
2006-10-30 11:30:00,44.98,44.99,44.82,44.82,97500.0,31.0323,31.0392,30.9219,30.9219,97500.0
2006-10-30 11:40:00,44.81,44.94,44.81,44.92,74100.0,30.915,31.0047,30.915,30.9909,74100.0
2006-10-30 11:50:00,44.91,44.93,44.86,44.9,73800.0,30.984,30.9978,30.9495,30.9771,73800.0
2006-10-30 12:00:00,44.88,44.91,44.87,44.91,83400.0,30.9633,30.984,30.9564,30.984,83400.0
2006-10-30 12:10:00,44.9,44.97,44.89,44.92,87900.0,30.9771,31.0254,30.9702,30.9909,87900.0
2006-10-30 12:20:00,44.91,44.94,44.88,44.94,60700.0,30.984,31.0047,30.9633,31.0047,60700.0
2006-10-30 12:30:00,44.93,44.97,44.88,44.92,94900.0,30.9978,31.0254,30.9633,30.9909,94900.0
2006-10-30 12:40:00,44.92,44.93,44.78,44.79,66800.0,30.9909,30.9978,30.8943,30.9012,66800.0
2006-10-30 12:50:00,44.79,44.87,44.78,44.81,60200.0,30.9012,30.9564,30.8943,30.915,60200.0
2006-10-30 13:00:00,44.83,44.86,44.76,44.79,95000.0,30.9288,30.9495,30.8805,30.9012,95000.0
2006-10-30 13:10:00,44.79,44.79,44.64,44.7,91500.0,30.9012,30.9012,30.7977,30.8391,91500.0
2006-10-30 13:20:00,44.69,44.74,44.53,44.54,84200.0,30.8322,30.8667,30.7218,30.7287,84200.0
2006-10-30 13:30:00,44.53,44.61,44.44,44.45,158600.0,30.7218,30.777,30.6597,30.6666,158600.0
2006-10-30 13:40:00,44.46,44.55,44.42,44.52,120500.0,30.6735,30.7356,30.646,30.7149,120500.0
2006-10-30 13:50:00,44.53,44.55,44.41,44.42,77400.0,30.7218,30.7356,30.6391,30.646,77400.0
2006-10-30 14:00:00,44.42,44.53,44.4,44.4,100000.0,30.646,30.7218,30.6322,30.6322,100000.0
2006-10-30 14:10:00,44.39,44.5,44.37,44.47,121900.0,30.6253,30.7011,30.6115,30.6804,121900.0
2006-10-30 14:20:00,44.47,44.5,44.44,44.46,89100.0,30.6804,30.7011,30.6597,30.6735,89100.0
2006-10-30 14:30:00,44.46,44.47,44.41,44.44,456400.0,30.6735,30.6804,30.6391,30.6597,456400.0
2006-10-30 14:40:00,44.44,44.47,44.41,44.44,94000.0,30.6597,30.6804,30.6391,30.6597,94000.0
2006-10-30 14:50:00,44.44,44.55,44.43,44.5,165200.0,30.6597,30.7356,30.6529,30.7011,165200.0
2006-10-30 15:00:00,44.51,44.59,44.5,44.56,104700.0,30.708,30.7632,30.7011,30.7425,104700.0
2006-10-30 15:10:00,44.56,44.61,44.53,44.6,83200.0,30.7425,30.777,30.7218,30.7701,83200.0
2006-10-30 15:20:00,44.61,44.64,44.57,44.6,113300.0,30.777,30.7977,30.7494,30.7701,113300.0
2006-10-30 15:30:00,44.6,44.62,44.48,44.49,145400.0,30.7701,30.7839,30.6873,30.6942,145400.0
2006-10-30 15:40:00,44.49,44.56,44.49,44.53,278600.0,30.6942,30.7425,30.6942,30.7218,278600.0
2006-10-30 15:50:00,44.53,44.56,44.4,44.43,234300.0,30.7218,30.7425,30.6322,30.6529,234300.0
2006-10-31 09:30:00,44.46,44.67,44.39,44.49,381300.0,30.6735,30.8184,30.6253,30.6942,381300.0
2006-10-31 09:40:00,44.49,44.65,44.44,44.64,250900.0,30.6942,30.8046,30.6597,30.7977,250900.0
2006-10-31 09:50:00,44.66,44.76,44.59,44.74,276400.0,30.8115,30.8805,30.7632,30.8667,276400.0
2006-10-31 10:00:00,44.74,44.99,44.71,44.86,328800.0,30.8667,31.0392,30.846,30.9495,328800.0
2006-10-31 10:10:00,44.85,44.9,44.62,44.67,248900.0,30.9426,30.9771,30.7839,30.8184,248900.0
2006-10-31 10:20:00,44.68,44.79,44.64,44.71,303100.0,30.8253,30.9012,30.7977,30.846,303100.0
2006-10-31 10:30:00,44.71,44.96,44.66,44.94,282800.0,30.846,31.0185,30.8115,31.0047,282800.0
2006-10-31 10:40:00,44.95,45.19,44.94,45.1,300600.0,31.0116,31.1772,31.0047,31.1151,300600.0
2006-10-31 10:50:00,45.12,45.2,44.98,45.0,258100.0,31.1289,31.1841,31.0323,31.0461,258100.0
2006-10-31 11:00:00,45.0,45.07,45.0,45.03,192100.0,31.0461,31.0944,31.0461,31.0668,192100.0
2006-10-31 11:10:00,45.02,45.04,44.88,44.91,344700.0,31.0599,31.0737,30.9633,30.984,344700.0
2006-10-31 11:20:00,44.91,45.01,44.9,44.96,166200.0,30.984,31.053,30.9771,31.0185,166200.0
2006-10-31 11:30:00,44.96,45.05,44.95,45.0,272300.0,31.0185,31.0806,31.0116,31.0461,272300.0
2006-10-31 11:40:00,44.98,45.09,44.94,44.95,161500.0,31.0323,31.1082,31.0047,31.0116,161500.0
2006-10-31 11:50:00,44.95,45.0,44.89,44.95,236700.0,31.0116,31.0461,30.9702,31.0116,236700.0
2006-10-31 12:00:00,44.94,45.11,44.8,45.02,269600.0,31.0047,31.122,30.9081,31.0599,269600.0
2006-10-31 12:10:00,45.02,45.06,44.95,44.99,135300.0,31.0599,31.0875,31.0116,31.0392,135300.0
2006-10-31 12:20:00,44.99,45.3,44.98,45.2,314200.0,31.0392,31.2531,31.0323,31.1841,314200.0
2006-10-31 12:30:00,45.2,45.27,45.08,45.19,145000.0,31.1841,31.2324,31.1013,31.1772,145000.0
2006-10-31 12:40:00,45.18,45.21,45.05,45.05,90800.0,31.1703,31.191,31.0806,31.0806,90800.0
2006-10-31 12:50:00,45.06,45.14,45.03,45.09,75800.0,31.0875,31.1427,31.0668,31.1082,75800.0
2006-10-31 13:00:00,45.09,45.25,45.04,45.24,114400.0,31.1082,31.2186,31.0737,31.2117,114400.0
2006-10-31 13:10:00,45.24,45.24,45.02,45.04,81000.0,31.2117,31.2117,31.0599,31.0737,81000.0
2006-10-31 13:20:00,45.04,45.05,44.94,45.02,140100.0,31.0737,31.0806,31.0047,31.0599,140100.0
2006-10-31 13:30:00,44.99,45.08,44.96,45.05,161400.0,31.0392,31.1013,31.0185,31.0806,161400.0
2006-10-31 13:40:00,45.05,45.15,45.02,45.06,59400.0,31.0806,31.1496,31.0599,31.0875,59400.0
2006-10-31 13:50:00,45.05,45.14,45.04,45.09,61300.0,31.0806,31.1427,31.0737,31.1082,61300.0
2006-10-31 14:00:00,45.08,45.34,45.08,45.28,90400.0,31.1013,31.2807,31.1013,31.2393,90400.0
2006-10-31 14:10:00,45.29,45.42,45.24,45.41,232000.0,31.2462,31.3359,31.2117,31.329,232000.0
2006-10-31 14:20:00,45.41,45.49,45.38,45.42,209600.0,31.329,31.3842,31.3083,31.3359,209600.0
2006-10-31 14:30:00,45.42,45.42,45.14,45.28,198000.0,31.3359,31.3359,31.1427,31.2393,198000.0
2006-10-31 14:40:00,45.29,45.45,45.29,45.36,149400.0,31.2462,31.3566,31.2462,31.2945,149400.0
2006-10-31 14:50:00,45.37,45.48,45.33,45.42,134100.0,31.3014,31.3773,31.2738,31.3359,134100.0
2006-10-31 15:00:00,45.41,45.48,45.28,45.29,154700.0,31.329,31.3773,31.2393,31.2462,154700.0
2006-10-31 15:10:00,45.29,45.37,45.23,45.29,173000.0,31.2462,31.3014,31.2048,31.2462,173000.0
2006-10-31 15:20:00,45.29,45.37,45.27,45.32,117300.0,31.2462,31.3014,31.2324,31.2669,117300.0
2006-10-31 15:30:00,45.33,45.4,45.28,45.36,157100.0,31.2738,31.3221,31.2393,31.2945,157100.0
2006-10-31 15:40:00,45.3,45.37,45.24,45.27,223800.0,31.2531,31.3014,31.2117,31.2324,223800.0
2006-10-31 15:50:00,45.26,45.28,45.07,45.2,354800.0,31.2255,31.2393,31.0944,31.1841,354800.0
2006-11-01 09:30:00,46.25,46.7,46.07,46.28,748300.0,31.9085,32.219,31.7843,31.9292,748300.0
2006-11-01 09:40:00,46.28,46.55,46.24,46.39,528000.0,31.9292,32.1155,31.9016,32.0051,528000.0
2006-11-01 09:50:00,46.39,46.66,46.34,46.47,713300.0,32.0051,32.1914,31.9706,32.0603,713300.0
2006-11-01 10:00:00,46.48,46.89,46.47,46.85,432100.0,32.0672,32.35,32.0603,32.3224,432100.0
2006-11-01 10:10:00,46.83,46.89,46.47,46.47,336900.0,32.3086,32.35,32.0603,32.0603,336900.0
2006-11-01 10:20:00,46.46,46.57,46.33,46.38,441600.0,32.0534,32.1293,31.9637,31.9982,441600.0
2006-11-01 10:30:00,46.37,46.48,46.25,46.35,453900.0,31.9913,32.0672,31.9085,31.9775,453900.0
2006-11-01 10:40:00,46.36,46.56,46.36,46.42,364300.0,31.9844,32.1224,31.9844,32.0258,364300.0
2006-11-01 10:50:00,46.42,46.43,46.23,46.34,308200.0,32.0258,32.0327,31.8947,31.9706,308200.0
2006-11-01 11:00:00,46.34,46.48,46.27,46.35,195400.0,31.9706,32.0672,31.9223,31.9775,195400.0
2006-11-01 11:10:00,46.37,46.41,46.27,46.28,229900.0,31.9913,32.0189,31.9223,31.9292,229900.0
2006-11-01 11:20:00,46.28,46.32,46.13,46.24,295500.0,31.9292,31.9568,31.8257,31.9016,295500.0
2006-11-01 11:30:00,46.23,46.24,46.09,46.18,142400.0,31.8947,31.9016,31.7981,31.8602,142400.0
2006-11-01 11:40:00,46.17,46.25,46.05,46.08,179800.0,31.8533,31.9085,31.7705,31.7912,179800.0
2006-11-01 11:50:00,46.06,46.07,45.83,45.9,260200.0,31.7774,31.7843,31.6187,31.667,260200.0
2006-11-01 12:00:00,45.9,45.95,45.65,45.73,268300.0,31.667,31.7015,31.4945,31.5497,268300.0
2006-11-01 12:10:00,45.77,45.9,45.64,45.78,204200.0,31.5773,31.667,31.4876,31.5842,204200.0
2006-11-01 12:20:00,45.78,45.83,45.5,45.64,181500.0,31.5842,31.6187,31.3911,31.4876,181500.0
2006-11-01 12:30:00,45.64,45.78,45.53,45.54,201000.0,31.4876,31.5842,31.4118,31.4187,201000.0
2006-11-01 12:40:00,45.53,45.77,45.5,45.65,154200.0,31.4118,31.5773,31.3911,31.4945,154200.0
2006-11-01 12:50:00,45.64,45.77,45.57,45.74,143600.0,31.4876,31.5773,31.4394,31.5566,143600.0
2006-11-01 13:00:00,45.75,45.78,45.58,45.72,142800.0,31.5635,31.5842,31.4463,31.5428,142800.0
2006-11-01 13:10:00,45.72,46.14,45.71,46.14,208100.0,31.5428,31.8326,31.5359,31.8326,208100.0
2006-11-01 13:20:00,46.17,46.33,46.03,46.15,203000.0,31.8533,31.9637,31.7567,31.8395,203000.0
2006-11-01 13:30:00,46.16,46.19,46.01,46.14,92700.0,31.8464,31.8671,31.7429,31.8326,92700.0
2006-11-01 13:40:00,46.14,46.22,46.12,46.12,92000.0,31.8326,31.8878,31.8188,31.8188,92000.0
2006-11-01 13:50:00,46.12,46.3,46.09,46.11,126500.0,31.8188,31.943,31.7981,31.8119,126500.0
2006-11-01 14:00:00,46.11,46.3,46.05,46.26,167100.0,31.8119,31.943,31.7705,31.9154,167100.0
2006-11-01 14:10:00,46.25,46.33,46.06,46.06,136600.0,31.9085,31.9637,31.7774,31.7774,136600.0
2006-11-01 14:20:00,46.06,46.08,45.91,45.96,110700.0,31.7774,31.7912,31.6739,31.7084,110700.0
2006-11-01 14:30:00,45.95,46.18,45.86,46.17,120800.0,31.7015,31.8602,31.6394,31.8533,120800.0
2006-11-01 14:40:00,46.17,46.2,45.82,45.99,140700.0,31.8533,31.874,31.6118,31.7291,140700.0
2006-11-01 14:50:00,45.98,46.1,45.83,46.06,107400.0,31.7222,31.805,31.6187,31.7774,107400.0
2006-11-01 15:00:00,46.06,46.21,45.9,45.91,185400.0,31.7774,31.8809,31.667,31.6739,185400.0
2006-11-01 15:10:00,45.91,45.93,45.81,45.82,96000.0,31.6739,31.6877,31.6049,31.6118,96000.0
2006-11-01 15:20:00,45.83,45.86,45.67,45.67,152600.0,31.6187,31.6394,31.5083,31.5083,152600.0
2006-11-01 15:30:00,45.67,45.79,45.62,45.62,192000.0,31.5083,31.5911,31.4738,31.4738,192000.0
2006-11-01 15:40:00,45.62,45.69,45.55,45.58,371700.0,31.4738,31.5221,31.4256,31.4463,371700.0
2006-11-01 15:50:00,45.58,45.8,45.55,45.68,336000.0,31.4463,31.598,31.4256,31.5152,336000.0
2006-11-02 09:30:00,46.3,46.44,46.15,46.36,335100.0,31.943,32.0396,31.8395,31.9844,335100.0
2006-11-02 09:40:00,46.36,46.55,46.0,46.03,401600.0,31.9844,32.1155,31.736,31.7567,401600.0
2006-11-02 09:50:00,46.04,46.13,45.87,46.02,384600.0,31.7636,31.8257,31.6463,31.7498,384600.0
2006-11-02 10:00:00,46.02,46.09,45.78,45.84,344500.0,31.7498,31.7981,31.5842,31.6256,344500.0
2006-11-02 10:10:00,45.89,45.9,45.61,45.62,286700.0,31.6601,31.667,31.4669,31.4738,286700.0
2006-11-02 10:20:00,45.63,45.73,45.51,45.7,197700.0,31.4807,31.5497,31.398,31.529,197700.0
2006-11-02 10:30:00,45.71,45.86,45.62,45.75,225100.0,31.5359,31.6394,31.4738,31.5635,225100.0
2006-11-02 10:40:00,45.75,45.97,45.66,45.87,113800.0,31.5635,31.7153,31.5014,31.6463,113800.0
2006-11-02 10:50:00,45.87,45.94,45.86,45.89,106700.0,31.6463,31.6946,31.6394,31.6601,106700.0
2006-11-02 11:00:00,45.88,45.96,45.8,45.85,147900.0,31.6532,31.7084,31.598,31.6325,147900.0
2006-11-02 11:10:00,45.85,46.02,45.84,46.01,167700.0,31.6325,31.7498,31.6256,31.7429,167700.0
2006-11-02 11:20:00,46.08,46.23,46.01,46.23,183800.0,31.7912,31.8947,31.7429,31.8947,183800.0
2006-11-02 11:30:00,46.24,46.24,46.11,46.21,132800.0,31.9016,31.9016,31.8119,31.8809,132800.0
2006-11-02 11:40:00,46.21,46.25,46.07,46.19,111400.0,31.8809,31.9085,31.7843,31.8671,111400.0
2006-11-02 11:50:00,46.19,46.23,46.02,46.03,110900.0,31.8671,31.8947,31.7498,31.7567,110900.0
2006-11-02 12:00:00,46.03,46.05,45.88,45.99,136200.0,31.7567,31.7705,31.6532,31.7291,136200.0
2006-11-02 12:10:00,46.0,46.18,45.99,46.08,111600.0,31.736,31.8602,31.7291,31.7912,111600.0
2006-11-02 12:20:00,46.07,46.08,45.94,45.98,51200.0,31.7843,31.7912,31.6946,31.7222,51200.0
2006-11-02 12:30:00,45.98,46.24,45.98,46.07,153700.0,31.7222,31.9016,31.7222,31.7843,153700.0
2006-11-02 12:40:00,46.06,46.08,45.82,45.83,134500.0,31.7774,31.7912,31.6118,31.6187,134500.0
2006-11-02 12:50:00,45.83,45.96,45.78,45.89,101200.0,31.6187,31.7084,31.5842,31.6601,101200.0
2006-11-02 13:00:00,45.9,46.05,45.84,46.05,83200.0,31.667,31.7705,31.6256,31.7705,83200.0
2006-11-02 13:10:00,46.05,46.23,46.02,46.15,161000.0,31.7705,31.8947,31.7498,31.8395,161000.0
2006-11-02 13:20:00,46.16,46.37,46.16,46.32,200300.0,31.8464,31.9913,31.8464,31.9568,200300.0
2006-11-02 13:30:00,46.32,46.38,46.18,46.32,139900.0,31.9568,31.9982,31.8602,31.9568,139900.0
2006-11-02 13:40:00,46.32,46.36,46.19,46.2,113800.0,31.9568,31.9844,31.8671,31.874,113800.0
2006-11-02 13:50:00,46.2,46.26,46.12,46.21,90900.0,31.874,31.9154,31.8188,31.8809,90900.0
2006-11-02 14:00:00,46.2,46.31,46.15,46.22,119800.0,31.874,31.9499,31.8395,31.8878,119800.0
2006-11-02 14:10:00,46.22,46.27,46.1,46.24,187300.0,31.8878,31.9223,31.805,31.9016,187300.0
2006-11-02 14:20:00,46.24,46.24,45.98,45.99,229500.0,31.9016,31.9016,31.7222,31.7291,229500.0
2006-11-02 14:30:00,45.98,45.99,45.82,45.85,105700.0,31.7222,31.7291,31.6118,31.6325,105700.0
2006-11-02 14:40:00,45.87,45.96,45.77,45.82,141600.0,31.6463,31.7084,31.5773,31.6118,141600.0
2006-11-02 14:50:00,45.8,45.83,45.7,45.74,153200.0,31.598,31.6187,31.529,31.5566,153200.0
2006-11-02 15:00:00,45.74,45.88,45.73,45.83,67700.0,31.5566,31.6532,31.5497,31.6187,67700.0
2006-11-02 15:10:00,45.83,45.83,45.72,45.78,93800.0,31.6187,31.6187,31.5428,31.5842,93800.0
2006-11-02 15:20:00,45.8,45.85,45.73,45.83,155400.0,31.598,31.6325,31.5497,31.6187,155400.0
2006-11-02 15:30:00,45.83,45.86,45.75,45.76,137300.0,31.6187,31.6394,31.5635,31.5704,137300.0
2006-11-02 15:40:00,45.77,45.9,45.76,45.88,188900.0,31.5773,31.667,31.5704,31.6532,188900.0
2006-11-02 15:50:00,45.87,45.95,45.82,45.95,207700.0,31.6463,31.7015,31.6118,31.7015,207700.0
2006-11-03 09:30:00,45.75,46.08,45.75,46.01,504700.0,31.5635,31.7912,31.5635,31.7429,504700.0
2006-11-03 09:40:00,46.01,46.34,45.76,46.22,383000.0,31.7429,31.9706,31.5704,31.8878,383000.0
2006-11-03 09:50:00,46.22,46.34,46.11,46.27,255500.0,31.8878,31.9706,31.8119,31.9223,255500.0
2006-11-03 10:00:00,46.28,46.57,46.17,46.55,294000.0,31.9292,32.1293,31.8533,32.1155,294000.0
2006-11-03 10:10:00,46.55,46.8,46.52,46.68,326300.0,32.1155,32.2879,32.0948,32.2052,326300.0
2006-11-03 10:20:00,46.66,46.74,46.58,46.66,171000.0,32.1914,32.2466,32.1362,32.1914,171000.0
2006-11-03 10:30:00,46.67,46.67,46.35,46.44,265600.0,32.1983,32.1983,31.9775,32.0396,265600.0
2006-11-03 10:40:00,46.45,46.55,46.35,46.51,143100.0,32.0465,32.1155,31.9775,32.0879,143100.0
2006-11-03 10:50:00,46.51,46.8,46.51,46.78,196300.0,32.0879,32.2879,32.0879,32.2741,196300.0
2006-11-03 11:00:00,46.78,46.78,46.51,46.55,246000.0,32.2741,32.2741,32.0879,32.1155,246000.0
2006-11-03 11:10:00,46.56,46.56,46.36,46.43,152800.0,32.1224,32.1224,31.9844,32.0327,152800.0
2006-11-03 11:20:00,46.44,46.49,46.33,46.41,180000.0,32.0396,32.0741,31.9637,32.0189,180000.0
2006-11-03 11:30:00,46.41,46.43,46.32,46.38,161000.0,32.0189,32.0327,31.9568,31.9982,161000.0
2006-11-03 11:40:00,46.37,46.52,46.34,46.52,106900.0,31.9913,32.0948,31.9706,32.0948,106900.0
2006-11-03 11:50:00,46.5,46.51,46.35,46.49,125100.0,32.081,32.0879,31.9775,32.0741,125100.0
2006-11-03 12:00:00,46.49,46.59,46.49,46.54,131000.0,32.0741,32.1431,32.0741,32.1086,131000.0
2006-11-03 12:10:00,46.54,46.56,46.45,46.52,84700.0,32.1086,32.1224,32.0465,32.0948,84700.0
2006-11-03 12:20:00,46.52,46.69,46.49,46.6,167600.0,32.0948,32.2121,32.0741,32.15,167600.0
2006-11-03 12:30:00,46.59,46.61,46.45,46.48,134500.0,32.1431,32.1569,32.0465,32.0672,134500.0
2006-11-03 12:40:00,46.49,46.51,46.45,46.45,55300.0,32.0741,32.0879,32.0465,32.0465,55300.0
2006-11-03 12:50:00,46.45,46.51,46.44,46.49,87300.0,32.0465,32.0879,32.0396,32.0741,87300.0
2006-11-03 13:00:00,46.47,46.49,46.41,46.47,79100.0,32.0603,32.0741,32.0189,32.0603,79100.0
2006-11-03 13:10:00,46.47,46.5,46.37,46.42,83700.0,32.0603,32.081,31.9913,32.0258,83700.0
2006-11-03 13:20:00,46.42,46.51,46.34,46.5,158000.0,32.0258,32.0879,31.9706,32.081,158000.0
2006-11-03 13:30:00,46.49,46.5,46.44,46.46,67300.0,32.0741,32.081,32.0396,32.0534,67300.0
2006-11-03 13:40:00,46.47,46.47,46.37,46.38,69800.0,32.0603,32.0603,31.9913,31.9982,69800.0
2006-11-03 13:50:00,46.38,46.47,46.37,46.43,63600.0,31.9982,32.0603,31.9913,32.0327,63600.0
2006-11-03 14:00:00,46.43,46.43,46.35,46.37,282900.0,32.0327,32.0327,31.9775,31.9913,282900.0
2006-11-03 14:10:00,46.36,46.45,46.36,46.44,77600.0,31.9844,32.0465,31.9844,32.0396,77600.0
2006-11-03 14:20:00,46.44,46.47,46.37,46.4,111300.0,32.0396,32.0603,31.9913,32.012,111300.0
2006-11-03 14:30:00,46.4,46.48,46.39,46.44,72900.0,32.012,32.0672,32.0051,32.0396,72900.0
2006-11-03 14:40:00,46.44,46.45,46.33,46.41,74900.0,32.0396,32.0465,31.9637,32.0189,74900.0
2006-11-03 14:50:00,46.4,46.41,46.26,46.26,98100.0,32.012,32.0189,31.9154,31.9154,98100.0
2006-11-03 15:00:00,46.26,46.28,46.22,46.27,82800.0,31.9154,31.9292,31.8878,31.9223,82800.0
2006-11-03 15:10:00,46.27,46.31,46.24,46.27,110900.0,31.9223,31.9499,31.9016,31.9223,110900.0
2006-11-03 15:20:00,46.25,46.27,46.13,46.2,149500.0,31.9085,31.9223,31.8257,31.874,149500.0
2006-11-03 15:30:00,46.21,46.29,46.21,46.26,137300.0,31.8809,31.9361,31.8809,31.9154,137300.0
2006-11-03 15:40:00,46.25,46.26,46.11,46.22,336700.0,31.9085,31.9154,31.8119,31.8878,336700.0
2006-11-03 15:50:00,46.22,46.26,46.02,46.2,538600.0,31.8878,31.9154,31.7498,31.874,538600.0
2006-11-06 09:30:00,46.15,46.17,45.89,46.05,517200.0,31.8395,31.8533,31.6601,31.7705,517200.0
2006-11-06 09:40:00,46.05,46.22,46.03,46.19,243500.0,31.7705,31.8878,31.7567,31.8671,243500.0
2006-11-06 09:50:00,46.19,46.27,46.05,46.1,227800.0,31.8671,31.9223,31.7705,31.805,227800.0
2006-11-06 10:00:00,46.11,46.26,45.9,46.0,175700.0,31.8119,31.9154,31.667,31.736,175700.0
2006-11-06 10:10:00,46.0,46.0,45.84,45.93,182000.0,31.736,31.736,31.6256,31.6877,182000.0
2006-11-06 10:20:00,45.94,46.07,45.92,46.05,179600.0,31.6946,31.7843,31.6808,31.7705,179600.0
2006-11-06 10:30:00,46.05,46.05,45.98,46.03,84200.0,31.7705,31.7705,31.7222,31.7567,84200.0
2006-11-06 10:40:00,46.02,46.24,46.02,46.2,119600.0,31.7498,31.9016,31.7498,31.874,119600.0
2006-11-06 10:50:00,46.2,46.53,46.18,46.51,257200.0,31.874,32.1017,31.8602,32.0879,257200.0
2006-11-06 11:00:00,46.52,46.55,46.44,46.51,132800.0,32.0948,32.1155,32.0396,32.0879,132800.0
2006-11-06 11:10:00,46.51,46.52,46.27,46.36,104100.0,32.0879,32.0948,31.9223,31.9844,104100.0
2006-11-06 11:20:00,46.34,46.34,46.13,46.18,114800.0,31.9706,31.9706,31.8257,31.8602,114800.0
2006-11-06 11:30:00,46.17,46.17,45.98,46.08,114600.0,31.8533,31.8533,31.7222,31.7912,114600.0
2006-11-06 11:40:00,46.08,46.27,46.08,46.27,111600.0,31.7912,31.9223,31.7912,31.9223,111600.0
2006-11-06 11:50:00,46.27,46.28,46.11,46.14,89700.0,31.9223,31.9292,31.8119,31.8326,89700.0
2006-11-06 12:00:00,46.14,46.19,46.09,46.15,97500.0,31.8326,31.8671,31.7981,31.8395,97500.0
2006-11-06 12:10:00,46.15,46.21,46.1,46.2,144300.0,31.8395,31.8809,31.805,31.874,144300.0
2006-11-06 12:20:00,46.19,46.3,46.18,46.2,111400.0,31.8671,31.943,31.8602,31.874,111400.0
2006-11-06 12:30:00,46.2,46.33,46.09,46.1,91800.0,31.874,31.9637,31.7981,31.805,91800.0
2006-11-06 12:40:00,46.1,46.18,46.09,46.13,59400.0,31.805,31.8602,31.7981,31.8257,59400.0
2006-11-06 12:50:00,46.13,46.18,46.08,46.17,61400.0,31.8257,31.8602,31.7912,31.8533,61400.0
2006-11-06 13:00:00,46.17,46.17,46.09,46.15,53300.0,31.8533,31.8533,31.7981,31.8395,53300.0
2006-11-06 13:10:00,46.15,46.27,46.11,46.24,69800.0,31.8395,31.9223,31.8119,31.9016,69800.0
2006-11-06 13:20:00,46.25,46.25,46.19,46.23,53200.0,31.9085,31.9085,31.8671,31.8947,53200.0
2006-11-06 13:30:00,46.24,46.28,46.22,46.23,41700.0,31.9016,31.9292,31.8878,31.8947,41700.0
2006-11-06 13:40:00,46.22,46.22,46.12,46.14,60400.0,31.8878,31.8878,31.8188,31.8326,60400.0
2006-11-06 13:50:00,46.13,46.15,46.03,46.04,100800.0,31.8257,31.8395,31.7567,31.7636,100800.0
2006-11-06 14:00:00,46.05,46.11,46.01,46.02,84000.0,31.7705,31.8119,31.7429,31.7498,84000.0
2006-11-06 14:10:00,46.02,46.04,45.87,45.88,116900.0,31.7498,31.7636,31.6463,31.6532,116900.0
2006-11-06 14:20:00,45.88,45.94,45.78,45.78,111100.0,31.6532,31.6946,31.5842,31.5842,111100.0
2006-11-06 14:30:00,45.79,45.85,45.77,45.84,112600.0,31.5911,31.6325,31.5773,31.6256,112600.0
2006-11-06 14:40:00,45.83,45.84,45.73,45.77,94200.0,31.6187,31.6256,31.5497,31.5773,94200.0
2006-11-06 14:50:00,45.78,45.78,45.56,45.63,157400.0,31.5842,31.5842,31.4325,31.4807,157400.0
2006-11-06 15:00:00,45.63,45.66,45.6,45.64,98600.0,31.4807,31.5014,31.46,31.4876,98600.0
2006-11-06 15:10:00,45.64,45.78,45.63,45.78,162200.0,31.4876,31.5842,31.4807,31.5842,162200.0
2006-11-06 15:20:00,45.78,45.92,45.75,45.86,190900.0,31.5842,31.6808,31.5635,31.6394,190900.0
2006-11-06 15:30:00,45.85,45.94,45.78,45.78,171200.0,31.6325,31.6946,31.5842,31.5842,171200.0
2006-11-06 15:40:00,45.79,46.05,45.77,45.99,282400.0,31.5911,31.7705,31.5773,31.7291,282400.0
2006-11-06 15:50:00,45.99,46.02,45.87,45.87,347400.0,31.7291,31.7498,31.6463,31.6463,347400.0
2006-11-07 09:30:00,46.13,46.16,45.84,46.05,364000.0,31.8257,31.8464,31.6256,31.7705,364000.0
2006-11-07 09:40:00,46.07,46.24,46.0,46.08,469000.0,31.7843,31.9016,31.736,31.7912,469000.0
2006-11-07 09:50:00,46.07,46.08,45.95,46.01,307200.0,31.7843,31.7912,31.7015,31.7429,307200.0
2006-11-07 10:00:00,46.01,46.01,45.77,45.9,217400.0,31.7429,31.7429,31.5773,31.667,217400.0
2006-11-07 10:10:00,45.89,46.15,45.86,46.13,161700.0,31.6601,31.8395,31.6394,31.8257,161700.0
2006-11-07 10:20:00,46.14,46.16,45.93,45.94,253900.0,31.8326,31.8464,31.6877,31.6946,253900.0
2006-11-07 10:30:00,45.94,46.0,45.84,45.99,196900.0,31.6946,31.736,31.6256,31.7291,196900.0
2006-11-07 10:40:00,45.99,46.0,45.73,45.87,204100.0,31.7291,31.736,31.5497,31.6463,204100.0
2006-11-07 10:50:00,45.87,45.9,45.56,45.62,159700.0,31.6463,31.667,31.4325,31.4738,159700.0
2006-11-07 11:00:00,45.6,45.63,45.5,45.51,203900.0,31.46,31.4807,31.3911,31.398,203900.0
2006-11-07 11:10:00,45.49,45.69,45.48,45.66,186700.0,31.3842,31.5221,31.3773,31.5014,186700.0
2006-11-07 11:20:00,45.66,45.83,45.62,45.82,149100.0,31.5014,31.6187,31.4738,31.6118,149100.0
2006-11-07 11:30:00,45.83,45.86,45.73,45.79,87200.0,31.6187,31.6394,31.5497,31.5911,87200.0
2006-11-07 11:40:00,45.78,45.8,45.69,45.71,93300.0,31.5842,31.598,31.5221,31.5359,93300.0
2006-11-07 11:50:00,45.71,45.78,45.62,45.64,186700.0,31.5359,31.5842,31.4738,31.4876,186700.0
2006-11-07 12:00:00,45.63,45.76,45.62,45.76,196900.0,31.4807,31.5704,31.4738,31.5704,196900.0
2006-11-07 12:10:00,45.76,45.77,45.69,45.74,76700.0,31.5704,31.5773,31.5221,31.5566,76700.0
2006-11-07 12:20:00,45.74,45.83,45.73,45.8,141200.0,31.5566,31.6187,31.5497,31.598,141200.0
2006-11-07 12:30:00,45.8,45.81,45.7,45.7,74100.0,31.598,31.6049,31.529,31.529,74100.0
2006-11-07 12:40:00,45.69,45.71,45.69,45.69,86700.0,31.5221,31.5359,31.5221,31.5221,86700.0
2006-11-07 12:50:00,45.7,45.8,45.69,45.76,74300.0,31.529,31.598,31.5221,31.5704,74300.0
2006-11-07 13:00:00,45.75,45.85,45.74,45.8,149700.0,31.5635,31.6325,31.5566,31.598,149700.0
2006-11-07 13:10:00,45.79,45.81,45.7,45.71,94100.0,31.5911,31.6049,31.529,31.5359,94100.0
2006-11-07 13:20:00,45.72,45.72,45.6,45.62,97500.0,31.5428,31.5428,31.46,31.4738,97500.0
2006-11-07 13:30:00,45.61,45.65,45.6,45.64,94900.0,31.4669,31.4945,31.46,31.4876,94900.0
2006-11-07 13:40:00,45.64,45.68,45.61,45.61,83200.0,31.4876,31.5152,31.4669,31.4669,83200.0
2006-11-07 13:50:00,45.62,45.77,45.62,45.74,86900.0,31.4738,31.5773,31.4738,31.5566,86900.0
2006-11-07 14:00:00,45.72,45.73,45.65,45.66,59300.0,31.5428,31.5497,31.4945,31.5014,59300.0
2006-11-07 14:10:00,45.67,45.74,45.61,45.63,79300.0,31.5083,31.5566,31.4669,31.4807,79300.0
2006-11-07 14:20:00,45.63,45.64,45.51,45.53,141200.0,31.4807,31.4876,31.398,31.4118,141200.0
2006-11-07 14:30:00,45.53,45.54,45.36,45.46,211700.0,31.4118,31.4187,31.2945,31.3635,211700.0
2006-11-07 14:40:00,45.47,45.59,45.46,45.56,97700.0,31.3704,31.4532,31.3635,31.4325,97700.0
2006-11-07 14:50:00,45.57,45.62,45.54,45.6,104900.0,31.4394,31.4738,31.4187,31.46,104900.0
2006-11-07 15:00:00,45.59,45.6,45.53,45.59,121200.0,31.4532,31.46,31.4118,31.4532,121200.0
2006-11-07 15:10:00,45.6,45.6,45.54,45.59,118200.0,31.46,31.46,31.4187,31.4532,118200.0
2006-11-07 15:20:00,45.59,45.61,45.53,45.58,120200.0,31.4532,31.4669,31.4118,31.4463,120200.0
2006-11-07 15:30:00,45.57,45.74,45.55,45.74,140600.0,31.4394,31.5566,31.4256,31.5566,140600.0
2006-11-07 15:40:00,45.74,45.81,45.61,45.72,238900.0,31.5566,31.6049,31.4669,31.5428,238900.0
2006-11-07 15:50:00,45.73,45.79,45.6,45.73,468900.0,31.5497,31.5911,31.46,31.5497,468900.0
2006-11-08 09:30:00,45.25,45.41,44.89,45.01,391900.0,31.2186,31.329,30.9702,31.053,391900.0
2006-11-08 09:40:00,45.01,45.22,44.97,45.08,416500.0,31.053,31.1979,31.0254,31.1013,416500.0
2006-11-08 09:50:00,45.07,45.2,45.07,45.2,250300.0,31.0944,31.1841,31.0944,31.1841,250300.0
2006-11-08 10:00:00,45.2,45.34,45.17,45.33,304600.0,31.1841,31.2807,31.1634,31.2738,304600.0
2006-11-08 10:10:00,45.32,45.33,45.15,45.15,115600.0,31.2669,31.2738,31.1496,31.1496,115600.0
2006-11-08 10:20:00,45.13,45.3,45.12,45.27,141100.0,31.1358,31.2531,31.1289,31.2324,141100.0
2006-11-08 10:30:00,45.29,45.39,45.24,45.31,114300.0,31.2462,31.3152,31.2117,31.26,114300.0
2006-11-08 10:40:00,45.32,45.51,45.31,45.5,101900.0,31.2669,31.398,31.26,31.3911,101900.0
2006-11-08 10:50:00,45.49,45.53,45.38,45.5,209700.0,31.3842,31.4118,31.3083,31.3911,209700.0
2006-11-08 11:00:00,45.5,45.72,45.49,45.66,153500.0,31.3911,31.5428,31.3842,31.5014,153500.0
2006-11-08 11:10:00,45.67,45.69,45.59,45.62,155300.0,31.5083,31.5221,31.4532,31.4738,155300.0
2006-11-08 11:20:00,45.61,45.61,45.5,45.51,133100.0,31.4669,31.4669,31.3911,31.398,133100.0
2006-11-08 11:30:00,45.52,45.53,45.41,45.42,166300.0,31.4049,31.4118,31.329,31.3359,166300.0
2006-11-08 11:40:00,45.43,45.65,45.4,45.4,116700.0,31.3428,31.4945,31.3221,31.3221,116700.0
2006-11-08 11:50:00,45.4,45.4,45.02,45.08,152400.0,31.3221,31.3221,31.0599,31.1013,152400.0
2006-11-08 12:00:00,45.08,45.31,45.07,45.3,105800.0,31.1013,31.26,31.0944,31.2531,105800.0
2006-11-08 12:10:00,45.3,45.3,45.09,45.12,79000.0,31.2531,31.2531,31.1082,31.1289,79000.0
2006-11-08 12:20:00,45.13,45.26,45.12,45.18,78000.0,31.1358,31.2255,31.1289,31.1703,78000.0
2006-11-08 12:30:00,45.18,45.24,45.17,45.2,69600.0,31.1703,31.2117,31.1634,31.1841,69600.0
2006-11-08 12:40:00,45.19,45.26,45.18,45.25,96300.0,31.1772,31.2255,31.1703,31.2186,96300.0
2006-11-08 12:50:00,45.25,45.31,45.19,45.23,93900.0,31.2186,31.26,31.1772,31.2048,93900.0
2006-11-08 13:00:00,45.23,45.24,45.14,45.16,119300.0,31.2048,31.2117,31.1427,31.1565,119300.0
2006-11-08 13:10:00,45.17,45.17,45.03,45.07,63400.0,31.1634,31.1634,31.0668,31.0944,63400.0
2006-11-08 13:20:00,45.08,45.12,44.98,44.99,121800.0,31.1013,31.1289,31.0323,31.0392,121800.0
2006-11-08 13:30:00,44.99,45.11,44.98,45.09,113600.0,31.0392,31.122,31.0323,31.1082,113600.0
2006-11-08 13:40:00,45.09,45.1,44.97,44.98,104400.0,31.1082,31.1151,31.0254,31.0323,104400.0
2006-11-08 13:50:00,44.96,45.02,44.92,44.95,293000.0,31.0185,31.0599,30.9909,31.0116,293000.0
2006-11-08 14:00:00,44.95,44.97,44.81,44.81,202400.0,31.0116,31.0254,30.915,30.915,202400.0
2006-11-08 14:10:00,44.81,44.84,44.75,44.76,204200.0,30.915,30.9357,30.8736,30.8805,204200.0
2006-11-08 14:20:00,44.76,44.78,44.66,44.78,180100.0,30.8805,30.8943,30.8115,30.8943,180100.0
2006-11-08 14:30:00,44.77,44.86,44.77,44.79,158000.0,30.8874,30.9495,30.8874,30.9012,158000.0
2006-11-08 14:40:00,44.79,44.95,44.79,44.92,136800.0,30.9012,31.0116,30.9012,30.9909,136800.0
2006-11-08 14:50:00,44.92,45.02,44.89,44.99,112100.0,30.9909,31.0599,30.9702,31.0392,112100.0
2006-11-08 15:00:00,44.99,45.05,44.97,45.05,127000.0,31.0392,31.0806,31.0254,31.0806,127000.0
2006-11-08 15:10:00,45.04,45.06,44.96,45.01,154300.0,31.0737,31.0875,31.0185,31.053,154300.0
2006-11-08 15:20:00,45.01,45.08,45.0,45.05,188300.0,31.053,31.1013,31.0461,31.0806,188300.0
2006-11-08 15:30:00,45.06,45.08,45.03,45.05,198400.0,31.0875,31.1013,31.0668,31.0806,198400.0
2006-11-08 15:40:00,45.04,45.07,45.04,45.07,202200.0,31.0737,31.0944,31.0737,31.0944,202200.0
2006-11-08 15:50:00,45.07,45.12,45.06,45.12,273400.0,31.0944,31.1289,31.0875,31.1289,273400.0
2006-11-09 09:30:00,45.5,45.78,45.5,45.7,435800.0,31.3911,31.5842,31.3911,31.529,435800.0
2006-11-09 09:40:00,45.69,45.69,45.4,45.51,402400.0,31.5221,31.5221,31.3221,31.398,402400.0
2006-11-09 09:50:00,45.49,45.54,45.27,45.45,410100.0,31.3842,31.4187,31.2324,31.3566,410100.0
2006-11-09 10:00:00,45.44,45.45,45.31,45.31,406800.0,31.3497,31.3566,31.26,31.26,406800.0
2006-11-09 10:10:00,45.31,45.42,45.26,45.28,283300.0,31.26,31.3359,31.2255,31.2393,283300.0
2006-11-09 10:20:00,45.28,45.36,45.23,45.25,212700.0,31.2393,31.2945,31.2048,31.2186,212700.0
2006-11-09 10:30:00,45.25,45.48,45.25,45.48,210600.0,31.2186,31.3773,31.2186,31.3773,210600.0
2006-11-09 10:40:00,45.46,45.58,45.38,45.39,149100.0,31.3635,31.4463,31.3083,31.3152,149100.0
2006-11-09 10:50:00,45.39,45.5,45.36,45.5,98200.0,31.3152,31.3911,31.2945,31.3911,98200.0
2006-11-09 11:00:00,45.52,45.54,45.43,45.49,89100.0,31.4049,31.4187,31.3428,31.3842,89100.0
2006-11-09 11:10:00,45.5,45.58,45.5,45.57,64300.0,31.3911,31.4463,31.3911,31.4394,64300.0
2006-11-09 11:20:00,45.57,45.76,45.52,45.75,217300.0,31.4394,31.5704,31.4049,31.5635,217300.0
2006-11-09 11:30:00,45.75,46.03,45.75,45.96,370200.0,31.5635,31.7567,31.5635,31.7084,370200.0
2006-11-09 11:40:00,45.96,46.14,45.94,46.05,314200.0,31.7084,31.8326,31.6946,31.7705,314200.0
2006-11-09 11:50:00,46.05,46.46,45.99,46.45,472500.0,31.7705,32.0534,31.7291,32.0465,472500.0
2006-11-09 12:00:00,46.34,46.66,46.34,46.54,565400.0,31.9706,32.1914,31.9706,32.1086,565400.0
2006-11-09 12:10:00,46.54,46.55,46.27,46.32,381100.0,32.1086,32.1155,31.9223,31.9568,381100.0
2006-11-09 12:20:00,46.33,46.43,46.22,46.42,260500.0,31.9637,32.0327,31.8878,32.0258,260500.0
2006-11-09 12:30:00,46.42,46.46,46.22,46.25,202700.0,32.0258,32.0534,31.8878,31.9085,202700.0
2006-11-09 12:40:00,46.25,46.32,46.12,46.12,205400.0,31.9085,31.9568,31.8188,31.8188,205400.0
2006-11-09 12:50:00,46.11,46.27,46.09,46.24,140500.0,31.8119,31.9223,31.7981,31.9016,140500.0
2006-11-09 13:00:00,46.22,46.31,46.19,46.3,110300.0,31.8878,31.9499,31.8671,31.943,110300.0
2006-11-09 13:10:00,46.3,46.35,46.18,46.19,239500.0,31.943,31.9775,31.8602,31.8671,239500.0
2006-11-09 13:20:00,46.19,46.35,46.19,46.28,185500.0,31.8671,31.9775,31.8671,31.9292,185500.0
2006-11-09 13:30:00,46.28,46.42,46.15,46.37,222300.0,31.9292,32.0258,31.8395,31.9913,222300.0
2006-11-09 13:40:00,46.37,46.51,46.34,46.41,218100.0,31.9913,32.0879,31.9706,32.0189,218100.0
2006-11-09 13:50:00,46.4,46.64,46.27,46.61,325500.0,32.012,32.1776,31.9223,32.1569,325500.0
2006-11-09 14:00:00,46.63,46.7,46.57,46.6,197200.0,32.1707,32.219,32.1293,32.15,197200.0
2006-11-09 14:10:00,46.6,46.71,46.51,46.52,211200.0,32.15,32.2259,32.0879,32.0948,211200.0
2006-11-09 14:20:00,46.51,46.7,46.46,46.69,185600.0,32.0879,32.219,32.0534,32.2121,185600.0
2006-11-09 14:30:00,46.68,46.78,46.62,46.69,287600.0,32.2052,32.2741,32.1638,32.2121,287600.0
2006-11-09 14:40:00,46.69,46.73,46.51,46.6,199900.0,32.2121,32.2397,32.0879,32.15,199900.0
2006-11-09 14:50:00,46.6,46.66,46.47,46.5,179500.0,32.15,32.1914,32.0603,32.081,179500.0
2006-11-09 15:00:00,46.51,46.64,46.48,46.56,215300.0,32.0879,32.1776,32.0672,32.1224,215300.0
2006-11-09 15:10:00,46.56,46.62,46.55,46.59,175100.0,32.1224,32.1638,32.1155,32.1431,175100.0
2006-11-09 15:20:00,46.6,46.69,46.59,46.66,188500.0,32.15,32.2121,32.1431,32.1914,188500.0
2006-11-09 15:30:00,46.66,46.73,46.63,46.72,273000.0,32.1914,32.2397,32.1707,32.2328,273000.0
2006-11-09 15:40:00,46.72,46.75,46.62,46.62,332900.0,32.2328,32.2534,32.1638,32.1638,332900.0
2006-11-09 15:50:00,46.62,46.86,46.62,46.84,649900.0,32.1638,32.3293,32.1638,32.3155,649900.0
2006-11-10 09:30:00,46.7,46.71,46.32,46.44,441000.0,32.219,32.2259,31.9568,32.0396,441000.0
2006-11-10 09:40:00,46.44,46.61,46.43,46.54,337200.0,32.0396,32.1569,32.0327,32.1086,337200.0
2006-11-10 09:50:00,46.54,46.56,46.08,46.29,364000.0,32.1086,32.1224,31.7912,31.9361,364000.0
2006-11-10 10:00:00,46.3,46.39,46.05,46.1,350000.0,31.943,32.0051,31.7705,31.805,350000.0
2006-11-10 10:10:00,46.1,46.23,46.03,46.03,291200.0,31.805,31.8947,31.7567,31.7567,291200.0
2006-11-10 10:20:00,46.03,46.17,46.02,46.12,165300.0,31.7567,31.8533,31.7498,31.8188,165300.0
2006-11-10 10:30:00,46.12,46.13,45.92,46.01,260800.0,31.8188,31.8257,31.6808,31.7429,260800.0
2006-11-10 10:40:00,46.01,46.12,45.96,46.05,137800.0,31.7429,31.8188,31.7084,31.7705,137800.0
2006-11-10 10:50:00,46.07,46.2,46.04,46.13,104900.0,31.7843,31.874,31.7636,31.8257,104900.0
2006-11-10 11:00:00,46.12,46.13,45.76,45.79,209700.0,31.8188,31.8257,31.5704,31.5911,209700.0
2006-11-10 11:10:00,45.79,45.87,45.71,45.76,166100.0,31.5911,31.6463,31.5359,31.5704,166100.0
2006-11-10 11:20:00,45.76,45.88,45.69,45.82,114000.0,31.5704,31.6532,31.5221,31.6118,114000.0
2006-11-10 11:30:00,45.83,45.89,45.74,45.74,144000.0,31.6187,31.6601,31.5566,31.5566,144000.0
2006-11-10 11:40:00,45.71,45.74,45.56,45.56,150300.0,31.5359,31.5566,31.4325,31.4325,150300.0
2006-11-10 11:50:00,45.56,45.64,45.54,45.6,120300.0,31.4325,31.4876,31.4187,31.46,120300.0
2006-11-10 12:00:00,45.6,45.65,45.56,45.63,114700.0,31.46,31.4945,31.4325,31.4807,114700.0
2006-11-10 12:10:00,45.62,45.74,45.58,45.7,127100.0,31.4738,31.5566,31.4463,31.529,127100.0
2006-11-10 12:20:00,45.7,45.75,45.59,45.59,59500.0,31.529,31.5635,31.4532,31.4532,59500.0
2006-11-10 12:30:00,45.6,45.63,45.52,45.63,58200.0,31.46,31.4807,31.4049,31.4807,58200.0
2006-11-10 12:40:00,45.62,45.65,45.5,45.5,73200.0,31.4738,31.4945,31.3911,31.3911,73200.0
2006-11-10 12:50:00,45.5,45.53,45.37,45.51,186500.0,31.3911,31.4118,31.3014,31.398,186500.0
2006-11-10 13:00:00,45.51,45.52,45.4,45.5,124600.0,31.398,31.4049,31.3221,31.3911,124600.0
2006-11-10 13:10:00,45.5,45.57,45.39,45.57,118300.0,31.3911,31.4394,31.3152,31.4394,118300.0
2006-11-10 13:20:00,45.57,45.59,45.39,45.46,101500.0,31.4394,31.4532,31.3152,31.3635,101500.0
2006-11-10 13:30:00,45.45,45.55,45.44,45.46,86200.0,31.3566,31.4256,31.3497,31.3635,86200.0
2006-11-10 13:40:00,45.46,45.59,45.46,45.59,81300.0,31.3635,31.4532,31.3635,31.4532,81300.0
2006-11-10 13:50:00,45.58,45.69,45.56,45.59,90500.0,31.4463,31.5221,31.4325,31.4532,90500.0
2006-11-10 14:00:00,45.59,45.63,45.56,45.62,32700.0,31.4532,31.4807,31.4325,31.4738,32700.0
2006-11-10 14:10:00,45.61,45.61,45.51,45.58,85800.0,31.4669,31.4669,31.398,31.4463,85800.0
2006-11-10 14:20:00,45.55,45.6,45.48,45.49,51600.0,31.4256,31.46,31.3773,31.3842,51600.0
2006-11-10 14:30:00,45.48,45.52,45.45,45.47,84100.0,31.3773,31.4049,31.3566,31.3704,84100.0
2006-11-10 14:40:00,45.47,45.59,45.47,45.54,124500.0,31.3704,31.4532,31.3704,31.4187,124500.0
2006-11-10 14:50:00,45.54,45.59,45.52,45.56,48800.0,31.4187,31.4532,31.4049,31.4325,48800.0
2006-11-10 15:00:00,45.56,45.59,45.5,45.51,89500.0,31.4325,31.4532,31.3911,31.398,89500.0
2006-11-10 15:10:00,45.5,45.54,45.43,45.5,101000.0,31.3911,31.4187,31.3428,31.3911,101000.0
2006-11-10 15:20:00,45.5,45.59,45.49,45.59,107900.0,31.3911,31.4532,31.3842,31.4532,107900.0
2006-11-10 15:30:00,45.58,45.65,45.55,45.61,158400.0,31.4463,31.4945,31.4256,31.4669,158400.0
2006-11-10 15:40:00,45.61,45.72,45.6,45.72,232500.0,31.4669,31.5428,31.46,31.5428,232500.0
2006-11-10 15:50:00,45.72,45.87,45.72,45.77,331800.0,31.5428,31.6463,31.5428,31.5773,331800.0
2006-11-13 09:30:00,45.13,45.35,44.95,45.09,455700.0,31.1358,31.2876,31.0116,31.1082,455700.0
2006-11-13 09:40:00,45.1,45.24,45.07,45.09,207400.0,31.1151,31.2117,31.0944,31.1082,207400.0
2006-11-13 09:50:00,45.09,45.24,45.03,45.15,193400.0,31.1082,31.2117,31.0668,31.1496,193400.0
2006-11-13 10:00:00,45.16,45.19,44.98,45.0,144200.0,31.1565,31.1772,31.0323,31.0461,144200.0
2006-11-13 10:10:00,45.0,45.14,44.97,45.14,168100.0,31.0461,31.1427,31.0254,31.1427,168100.0
2006-11-13 10:20:00,45.14,45.39,45.12,45.36,198200.0,31.1427,31.3152,31.1289,31.2945,198200.0
2006-11-13 10:30:00,45.35,45.39,45.17,45.35,243700.0,31.2876,31.3152,31.1634,31.2876,243700.0
2006-11-13 10:40:00,45.33,45.36,45.23,45.24,116700.0,31.2738,31.2945,31.2048,31.2117,116700.0
2006-11-13 10:50:00,45.24,45.3,45.15,45.2,272500.0,31.2117,31.2531,31.1496,31.1841,272500.0
2006-11-13 11:00:00,45.2,45.28,45.16,45.2,209700.0,31.1841,31.2393,31.1565,31.1841,209700.0
2006-11-13 11:10:00,45.21,45.28,45.11,45.11,119600.0,31.191,31.2393,31.122,31.122,119600.0
2006-11-13 11:20:00,45.11,45.12,44.91,45.05,276300.0,31.122,31.1289,30.984,31.0806,276300.0
2006-11-13 11:30:00,45.05,45.13,45.01,45.05,146600.0,31.0806,31.1358,31.053,31.0806,146600.0
2006-11-13 11:40:00,45.04,45.09,45.02,45.04,68900.0,31.0737,31.1082,31.0599,31.0737,68900.0
2006-11-13 11:50:00,45.05,45.32,45.01,45.31,195400.0,31.0806,31.2669,31.053,31.26,195400.0
2006-11-13 12:00:00,45.31,45.35,45.11,45.11,120200.0,31.26,31.2876,31.122,31.122,120200.0
2006-11-13 12:10:00,45.11,45.3,45.1,45.16,287700.0,31.122,31.2531,31.1151,31.1565,287700.0
2006-11-13 12:20:00,45.18,45.22,45.11,45.16,155100.0,31.1703,31.1979,31.122,31.1565,155100.0
2006-11-13 12:30:00,45.16,45.19,45.09,45.14,161900.0,31.1565,31.1772,31.1082,31.1427,161900.0
2006-11-13 12:40:00,45.14,45.17,45.09,45.11,95800.0,31.1427,31.1634,31.1082,31.122,95800.0
2006-11-13 12:50:00,45.11,45.16,45.09,45.1,74100.0,31.122,31.1565,31.1082,31.1151,74100.0
2006-11-13 13:00:00,45.1,45.12,45.08,45.12,56400.0,31.1151,31.1289,31.1013,31.1289,56400.0
2006-11-13 13:10:00,45.12,45.15,45.1,45.14,73100.0,31.1289,31.1496,31.1151,31.1427,73100.0
2006-11-13 13:20:00,45.14,45.17,45.11,45.11,104300.0,31.1427,31.1634,31.122,31.122,104300.0
2006-11-13 13:30:00,45.1,45.24,45.09,45.21,164200.0,31.1151,31.2117,31.1082,31.191,164200.0
2006-11-13 13:40:00,45.2,45.2,45.07,45.11,124500.0,31.1841,31.1841,31.0944,31.122,124500.0
2006-11-13 13:50:00,45.12,45.28,45.11,45.19,121200.0,31.1289,31.2393,31.122,31.1772,121200.0
2006-11-13 14:00:00,45.2,45.46,45.14,45.4,263600.0,31.1841,31.3635,31.1427,31.3221,263600.0
2006-11-13 14:10:00,45.4,45.42,45.21,45.31,176200.0,31.3221,31.3359,31.191,31.26,176200.0
2006-11-13 14:20:00,45.29,45.33,45.23,45.27,140700.0,31.2462,31.2738,31.2048,31.2324,140700.0
2006-11-13 14:30:00,45.27,45.39,45.23,45.35,103900.0,31.2324,31.3152,31.2048,31.2876,103900.0
2006-11-13 14:40:00,45.35,45.43,45.33,45.4,88600.0,31.2876,31.3428,31.2738,31.3221,88600.0
2006-11-13 14:50:00,45.4,45.52,45.37,45.52,132500.0,31.3221,31.4049,31.3014,31.4049,132500.0
2006-11-13 15:00:00,45.51,45.52,45.42,45.43,163200.0,31.398,31.4049,31.3359,31.3428,163200.0
2006-11-13 15:10:00,45.42,45.49,45.39,45.42,177600.0,31.3359,31.3842,31.3152,31.3359,177600.0
2006-11-13 15:20:00,45.43,45.49,45.38,45.42,113200.0,31.3428,31.3842,31.3083,31.3359,113200.0
2006-11-13 15:30:00,45.42,45.52,45.37,45.46,126800.0,31.3359,31.4049,31.3014,31.3635,126800.0
2006-11-13 15:40:00,45.47,45.54,45.47,45.51,202400.0,31.3704,31.4187,31.3704,31.398,202400.0
2006-11-13 15:50:00,45.52,45.59,45.48,45.52,345800.0,31.4049,31.4532,31.3773,31.4049,345800.0
2006-11-14 09:30:00,45.99,46.05,45.7,45.73,401500.0,31.7291,31.7705,31.529,31.5497,401500.0
2006-11-14 09:40:00,45.68,45.85,45.56,45.85,195300.0,31.5152,31.6325,31.4325,31.6325,195300.0
2006-11-14 09:50:00,45.85,45.87,45.55,45.67,450100.0,31.6325,31.6463,31.4256,31.5083,450100.0
2006-11-14 10:00:00,45.67,45.73,45.55,45.59,250600.0,31.5083,31.5497,31.4256,31.4532,250600.0
2006-11-14 10:10:00,45.57,45.58,45.19,45.36,296600.0,31.4394,31.4463,31.1772,31.2945,296600.0
2006-11-14 10:20:00,45.36,45.38,45.04,45.06,210500.0,31.2945,31.3083,31.0737,31.0875,210500.0
2006-11-14 10:30:00,45.06,45.17,44.94,45.15,170600.0,31.0875,31.1634,31.0047,31.1496,170600.0
2006-11-14 10:40:00,45.14,45.24,44.87,44.91,207700.0,31.1427,31.2117,30.9564,30.984,207700.0
2006-11-14 10:50:00,44.9,44.99,44.77,44.79,246500.0,30.9771,31.0392,30.8874,30.9012,246500.0
2006-11-14 11:00:00,44.78,44.91,44.75,44.88,139400.0,30.8943,30.984,30.8736,30.9633,139400.0
2006-11-14 11:10:00,44.87,45.07,44.87,45.02,155300.0,30.9564,31.0944,30.9564,31.0599,155300.0
2006-11-14 11:20:00,45.01,45.07,44.98,45.02,132700.0,31.053,31.0944,31.0323,31.0599,132700.0
2006-11-14 11:30:00,45.01,45.08,44.9,45.07,132800.0,31.053,31.1013,30.9771,31.0944,132800.0
2006-11-14 11:40:00,45.06,45.06,44.84,44.89,129500.0,31.0875,31.0875,30.9357,30.9702,129500.0
2006-11-14 11:50:00,44.89,44.9,44.8,44.81,65800.0,30.9702,30.9771,30.9081,30.915,65800.0
2006-11-14 12:00:00,44.81,44.87,44.76,44.84,152700.0,30.915,30.9564,30.8805,30.9357,152700.0
2006-11-14 12:10:00,44.83,44.87,44.78,44.86,38900.0,30.9288,30.9564,30.8943,30.9495,38900.0
2006-11-14 12:20:00,44.86,44.9,44.8,44.83,80900.0,30.9495,30.9771,30.9081,30.9288,80900.0
2006-11-14 12:30:00,44.82,44.88,44.82,44.84,66900.0,30.9219,30.9633,30.9219,30.9357,66900.0
2006-11-14 12:40:00,44.84,44.84,44.76,44.78,61400.0,30.9357,30.9357,30.8805,30.8943,61400.0
2006-11-14 12:50:00,44.79,44.81,44.76,44.81,58300.0,30.9012,30.915,30.8805,30.915,58300.0
2006-11-14 13:00:00,44.81,44.88,44.79,44.87,104200.0,30.915,30.9633,30.9012,30.9564,104200.0
2006-11-14 13:10:00,44.86,44.9,44.81,44.88,59400.0,30.9495,30.9771,30.915,30.9633,59400.0
2006-11-14 13:20:00,44.88,44.99,44.86,44.86,107700.0,30.9633,31.0392,30.9495,30.9495,107700.0
2006-11-14 13:30:00,44.88,44.89,44.77,44.82,62100.0,30.9633,30.9702,30.8874,30.9219,62100.0
2006-11-14 13:40:00,44.82,44.89,44.75,44.89,103800.0,30.9219,30.9702,30.8736,30.9702,103800.0
2006-11-14 13:50:00,44.89,44.93,44.87,44.9,113700.0,30.9702,30.9978,30.9564,30.9771,113700.0
2006-11-14 14:00:00,44.91,44.95,44.87,44.94,113100.0,30.984,31.0116,30.9564,31.0047,113100.0
2006-11-14 14:10:00,44.94,44.95,44.85,44.89,84100.0,31.0047,31.0116,30.9426,30.9702,84100.0
2006-11-14 14:20:00,44.89,44.9,44.77,44.84,59800.0,30.9702,30.9771,30.8874,30.9357,59800.0
2006-11-14 14:30:00,44.85,44.94,44.83,44.91,54300.0,30.9426,31.0047,30.9288,30.984,54300.0
2006-11-14 14:40:00,44.91,45.07,44.9,45.02,100900.0,30.984,31.0944,30.9771,31.0599,100900.0
2006-11-14 14:50:00,45.04,45.06,45.0,45.0,70000.0,31.0737,31.0875,31.0461,31.0461,70000.0
2006-11-14 15:00:00,45.01,45.1,44.95,44.99,141900.0,31.053,31.1151,31.0116,31.0392,141900.0
2006-11-14 15:10:00,44.99,45.0,44.87,44.89,179200.0,31.0392,31.0461,30.9564,30.9702,179200.0
2006-11-14 15:20:00,44.88,44.95,44.82,44.85,132800.0,30.9633,31.0116,30.9219,30.9426,132800.0
2006-11-14 15:30:00,44.84,44.95,44.83,44.87,192400.0,30.9357,31.0116,30.9288,30.9564,192400.0
2006-11-14 15:40:00,44.88,44.89,44.81,44.83,283700.0,30.9633,30.9702,30.915,30.9288,283700.0
2006-11-14 15:50:00,44.84,44.94,44.83,44.85,476700.0,30.9357,31.0047,30.9288,30.9426,476700.0
2006-11-15 09:30:00,44.66,44.66,44.44,44.5,511000.0,30.8115,30.8115,30.6597,30.7011,511000.0
2006-11-15 09:40:00,44.5,44.57,44.43,44.45,275200.0,30.7011,30.7494,30.6529,30.6666,275200.0
2006-11-15 09:50:00,44.45,44.52,44.42,44.45,266300.0,30.6666,30.7149,30.646,30.6666,266300.0
2006-11-15 10:00:00,44.46,44.55,44.41,44.53,265400.0,30.6735,30.7356,30.6391,30.7218,265400.0
2006-11-15 10:10:00,44.53,45.03,44.47,44.88,339500.0,30.7218,31.0668,30.6804,30.9633,339500.0
2006-11-15 10:20:00,44.87,44.94,44.76,44.9,273700.0,30.9564,31.0047,30.8805,30.9771,273700.0
2006-11-15 10:30:00,44.9,45.2,44.9,45.12,314900.0,30.9771,31.1841,30.9771,31.1289,314900.0
2006-11-15 10:40:00,45.13,45.34,45.05,45.07,273200.0,31.1358,31.2807,31.0806,31.0944,273200.0
2006-11-15 10:50:00,45.07,45.15,45.04,45.14,148300.0,31.0944,31.1496,31.0737,31.1427,148300.0
2006-11-15 11:00:00,45.14,45.27,45.12,45.26,207000.0,31.1427,31.2324,31.1289,31.2255,207000.0
2006-11-15 11:10:00,45.27,45.55,45.24,45.51,347200.0,31.2324,31.4256,31.2117,31.398,347200.0
2006-11-15 11:20:00,45.51,45.62,45.4,45.56,290000.0,31.398,31.4738,31.3221,31.4325,290000.0
2006-11-15 11:30:00,45.56,45.84,45.47,45.77,434000.0,31.4325,31.6256,31.3704,31.5773,434000.0
2006-11-15 11:40:00,45.75,45.78,45.63,45.7,138700.0,31.5635,31.5842,31.4807,31.529,138700.0
2006-11-15 11:50:00,45.69,45.8,45.66,45.75,178900.0,31.5221,31.598,31.5014,31.5635,178900.0
2006-11-15 12:00:00,45.75,45.84,45.73,45.8,184000.0,31.5635,31.6256,31.5497,31.598,184000.0
2006-11-15 12:10:00,45.8,45.9,45.7,45.7,158800.0,31.598,31.667,31.529,31.529,158800.0
2006-11-15 12:20:00,45.7,45.75,45.54,45.56,118400.0,31.529,31.5635,31.4187,31.4325,118400.0
2006-11-15 12:30:00,45.57,45.66,45.53,45.66,104800.0,31.4394,31.5014,31.4118,31.5014,104800.0
2006-11-15 12:40:00,45.65,45.78,45.65,45.76,90400.0,31.4945,31.5842,31.4945,31.5704,90400.0
2006-11-15 12:50:00,45.76,45.93,45.76,45.82,112400.0,31.5704,31.6877,31.5704,31.6118,112400.0
2006-11-15 13:00:00,45.83,45.85,45.78,45.81,101600.0,31.6187,31.6325,31.5842,31.6049,101600.0
2006-11-15 13:10:00,45.81,45.88,45.76,45.76,134200.0,31.6049,31.6532,31.5704,31.5704,134200.0
2006-11-15 13:20:00,45.76,45.77,45.64,45.67,117900.0,31.5704,31.5773,31.4876,31.5083,117900.0
2006-11-15 13:30:00,45.66,45.73,45.58,45.7,98800.0,31.5014,31.5497,31.4463,31.529,98800.0
2006-11-15 13:40:00,45.69,45.71,45.62,45.69,83800.0,31.5221,31.5359,31.4738,31.5221,83800.0
2006-11-15 13:50:00,45.7,45.71,45.67,45.69,118900.0,31.529,31.5359,31.5083,31.5221,118900.0
2006-11-15 14:00:00,45.7,45.7,45.55,45.63,170100.0,31.529,31.529,31.4256,31.4807,170100.0
2006-11-15 14:10:00,45.62,45.66,45.53,45.53,152600.0,31.4738,31.5014,31.4118,31.4118,152600.0
2006-11-15 14:20:00,45.55,45.55,45.43,45.45,151200.0,31.4256,31.4256,31.3428,31.3566,151200.0
2006-11-15 14:30:00,45.45,45.45,45.27,45.31,154800.0,31.3566,31.3566,31.2324,31.26,154800.0
2006-11-15 14:40:00,45.31,45.44,45.3,45.44,95700.0,31.26,31.3497,31.2531,31.3497,95700.0
2006-11-15 14:50:00,45.42,45.52,45.42,45.49,104900.0,31.3359,31.4049,31.3359,31.3842,104900.0
2006-11-15 15:00:00,45.49,45.57,45.44,45.55,118300.0,31.3842,31.4394,31.3497,31.4256,118300.0
2006-11-15 15:10:00,45.56,45.64,45.56,45.6,122900.0,31.4325,31.4876,31.4325,31.46,122900.0
2006-11-15 15:20:00,45.6,45.6,45.54,45.55,103800.0,31.46,31.46,31.4187,31.4256,103800.0
2006-11-15 15:30:00,45.56,45.57,45.49,45.52,134600.0,31.4325,31.4394,31.3842,31.4049,134600.0
2006-11-15 15:40:00,45.53,45.54,45.47,45.49,204900.0,31.4118,31.4187,31.3704,31.3842,204900.0
2006-11-15 15:50:00,45.48,45.56,45.47,45.55,391100.0,31.3773,31.4325,31.3704,31.4256,391100.0
2006-11-16 09:30:00,45.5,45.71,45.29,45.58,312400.0,31.3911,31.5359,31.2462,31.4463,312400.0
2006-11-16 09:40:00,45.58,45.58,45.33,45.35,232500.0,31.4463,31.4463,31.2738,31.2876,232500.0
2006-11-16 09:50:00,45.35,45.38,45.23,45.23,207400.0,31.2876,31.3083,31.2048,31.2048,207400.0
2006-11-16 10:00:00,45.22,45.33,45.13,45.25,273300.0,31.1979,31.2738,31.1358,31.2186,273300.0
2006-11-16 10:10:00,45.26,45.63,45.26,45.58,201100.0,31.2255,31.4807,31.2255,31.4463,201100.0
2006-11-16 10:20:00,45.56,45.85,45.56,45.6,255200.0,31.4325,31.6325,31.4325,31.46,255200.0
2006-11-16 10:30:00,45.6,45.65,45.49,45.54,209100.0,31.46,31.4945,31.3842,31.4187,209100.0
2006-11-16 10:40:00,45.53,45.61,45.25,45.25,105500.0,31.4118,31.4669,31.2186,31.2186,105500.0
2006-11-16 10:50:00,45.26,45.39,45.21,45.35,126200.0,31.2255,31.3152,31.191,31.2876,126200.0
2006-11-16 11:00:00,45.36,45.41,45.27,45.28,207500.0,31.2945,31.329,31.2324,31.2393,207500.0
2006-11-16 11:10:00,45.28,45.35,45.23,45.32,101200.0,31.2393,31.2876,31.2048,31.2669,101200.0
2006-11-16 11:20:00,45.32,45.36,45.24,45.28,133000.0,31.2669,31.2945,31.2117,31.2393,133000.0
2006-11-16 11:30:00,45.28,45.3,45.12,45.16,122700.0,31.2393,31.2531,31.1289,31.1565,122700.0
2006-11-16 11:40:00,45.16,45.19,44.98,45.07,199800.0,31.1565,31.1772,31.0323,31.0944,199800.0
2006-11-16 11:50:00,45.07,45.15,45.01,45.06,122300.0,31.0944,31.1496,31.053,31.0875,122300.0
2006-11-16 12:00:00,45.07,45.19,45.05,45.09,86300.0,31.0944,31.1772,31.0806,31.1082,86300.0
2006-11-16 12:10:00,45.09,45.15,44.91,45.02,116300.0,31.1082,31.1496,30.984,31.0599,116300.0
2006-11-16 12:20:00,45.02,45.14,44.9,45.1,114400.0,31.0599,31.1427,30.9771,31.1151,114400.0
2006-11-16 12:30:00,45.11,45.13,44.97,45.02,86900.0,31.122,31.1358,31.0254,31.0599,86900.0
2006-11-16 12:40:00,45.02,45.13,45.02,45.13,56300.0,31.0599,31.1358,31.0599,31.1358,56300.0
2006-11-16 12:50:00,45.13,45.21,45.08,45.09,53300.0,31.1358,31.191,31.1013,31.1082,53300.0
2006-11-16 13:00:00,45.1,45.12,44.99,45.0,60500.0,31.1151,31.1289,31.0392,31.0461,60500.0
2006-11-16 13:10:00,45.0,45.0,44.91,44.92,51700.0,31.0461,31.0461,30.984,30.9909,51700.0
2006-11-16 13:20:00,44.92,44.92,44.78,44.84,204200.0,30.9909,30.9909,30.8943,30.9357,204200.0
2006-11-16 13:30:00,44.84,44.84,44.75,44.77,87400.0,30.9357,30.9357,30.8736,30.8874,87400.0
2006-11-16 13:40:00,44.78,44.87,44.77,44.85,99500.0,30.8943,30.9564,30.8874,30.9426,99500.0
2006-11-16 13:50:00,44.85,44.93,44.81,44.9,148100.0,30.9426,30.9978,30.915,30.9771,148100.0
2006-11-16 14:00:00,44.88,44.92,44.82,44.82,56600.0,30.9633,30.9909,30.9219,30.9219,56600.0
2006-11-16 14:10:00,44.82,44.83,44.7,44.71,169700.0,30.9219,30.9288,30.8391,30.846,169700.0
2006-11-16 14:20:00,44.7,44.71,44.62,44.64,191800.0,30.8391,30.846,30.7839,30.7977,191800.0
2006-11-16 14:30:00,44.63,44.65,44.49,44.5,218400.0,30.7908,30.8046,30.6942,30.7011,218400.0
2006-11-16 14:40:00,44.5,44.64,44.48,44.63,177700.0,30.7011,30.7977,30.6873,30.7908,177700.0
2006-11-16 14:50:00,44.64,44.64,44.43,44.5,175400.0,30.7977,30.7977,30.6529,30.7011,175400.0
2006-11-16 15:00:00,44.49,44.5,44.4,44.41,126400.0,30.6942,30.7011,30.6322,30.6391,126400.0
2006-11-16 15:10:00,44.41,44.53,44.38,44.52,204300.0,30.6391,30.7218,30.6184,30.7149,204300.0
2006-11-16 15:20:00,44.52,44.55,44.45,44.54,186700.0,30.7149,30.7356,30.6666,30.7287,186700.0
2006-11-16 15:30:00,44.55,44.55,44.42,44.43,222200.0,30.7356,30.7356,30.646,30.6529,222200.0
2006-11-16 15:40:00,44.44,44.47,44.34,44.35,327100.0,30.6597,30.6804,30.5908,30.5977,327100.0
2006-11-16 15:50:00,44.34,44.35,44.24,44.29,466600.0,30.5908,30.5977,30.5218,30.5563,466600.0
2006-11-17 09:30:00,44.11,44.18,43.84,43.85,897700.0,30.4321,30.4804,30.2458,30.2527,897700.0
2006-11-17 09:40:00,43.85,44.04,43.8,44.03,388600.0,30.2527,30.3838,30.2182,30.3769,388600.0
2006-11-17 09:50:00,44.03,44.2,44.03,44.19,341600.0,30.3769,30.4942,30.3769,30.4873,341600.0
2006-11-17 10:00:00,44.2,44.58,44.18,44.47,514300.0,30.4942,30.7563,30.4804,30.6804,514300.0
2006-11-17 10:10:00,44.48,44.57,44.4,44.56,227600.0,30.6873,30.7494,30.6322,30.7425,227600.0
2006-11-17 10:20:00,44.56,44.84,44.55,44.77,387600.0,30.7425,30.9357,30.7356,30.8874,387600.0
2006-11-17 10:30:00,44.77,44.79,44.6,44.67,227700.0,30.8874,30.9012,30.7701,30.8184,227700.0
2006-11-17 10:40:00,44.67,44.72,44.6,44.64,128600.0,30.8184,30.8529,30.7701,30.7977,128600.0
2006-11-17 10:50:00,44.64,44.69,44.25,44.27,312100.0,30.7977,30.8322,30.5287,30.5425,312100.0
2006-11-17 11:00:00,44.27,44.34,44.2,44.23,186800.0,30.5425,30.5908,30.4942,30.5149,186800.0
2006-11-17 11:10:00,44.23,44.24,44.13,44.22,283200.0,30.5149,30.5218,30.4459,30.508,283200.0
2006-11-17 11:20:00,44.22,44.3,44.02,44.04,222900.0,30.508,30.5632,30.37,30.3838,222900.0
2006-11-17 11:30:00,44.06,44.1,43.95,43.96,175900.0,30.3976,30.4252,30.3217,30.3286,175900.0
2006-11-17 11:40:00,43.96,44.22,43.91,44.0,110300.0,30.3286,30.508,30.2941,30.3562,110300.0
2006-11-17 11:50:00,44.0,44.24,43.99,44.19,214800.0,30.3562,30.5218,30.3493,30.4873,214800.0
2006-11-17 12:00:00,44.18,44.35,44.17,44.34,162500.0,30.4804,30.5977,30.4735,30.5908,162500.0
2006-11-17 12:10:00,44.34,44.38,44.26,44.33,112600.0,30.5908,30.6184,30.5356,30.5839,112600.0
2006-11-17 12:20:00,44.34,44.42,44.29,44.29,140300.0,30.5908,30.646,30.5563,30.5563,140300.0
2006-11-17 12:30:00,44.28,44.39,44.27,44.34,142700.0,30.5494,30.6253,30.5425,30.5908,142700.0
2006-11-17 12:40:00,44.34,44.43,44.21,44.21,238300.0,30.5908,30.6529,30.5011,30.5011,238300.0
2006-11-17 12:50:00,44.22,44.22,44.04,44.18,265800.0,30.508,30.508,30.3838,30.4804,265800.0
2006-11-17 13:00:00,44.2,44.29,44.17,44.29,115300.0,30.4942,30.5563,30.4735,30.5563,115300.0
2006-11-17 13:10:00,44.29,44.38,44.2,44.38,131900.0,30.5563,30.6184,30.4942,30.6184,131900.0
2006-11-17 13:20:00,44.39,44.42,44.28,44.32,132000.0,30.6253,30.646,30.5494,30.577,132000.0
2006-11-17 13:30:00,44.32,44.33,44.25,44.29,54200.0,30.577,30.5839,30.5287,30.5563,54200.0
2006-11-17 13:40:00,44.28,44.3,44.27,44.3,22400.0,30.5494,30.5632,30.5425,30.5632,22400.0
2006-11-17 13:50:00,44.29,44.34,44.28,44.29,45200.0,30.5563,30.5908,30.5494,30.5563,45200.0
2006-11-17 14:00:00,44.29,44.3,44.23,44.27,94700.0,30.5563,30.5632,30.5149,30.5425,94700.0
2006-11-17 14:10:00,44.27,44.32,44.27,44.29,74100.0,30.5425,30.577,30.5425,30.5563,74100.0
2006-11-17 14:20:00,44.29,44.3,44.25,44.29,68800.0,30.5563,30.5632,30.5287,30.5563,68800.0
2006-11-17 14:30:00,44.3,44.31,44.28,44.29,76900.0,30.5632,30.5701,30.5494,30.5563,76900.0
2006-11-17 14:40:00,44.29,44.3,44.25,44.26,67700.0,30.5563,30.5632,30.5287,30.5356,67700.0
2006-11-17 14:50:00,44.27,44.29,44.24,44.25,83100.0,30.5425,30.5563,30.5218,30.5287,83100.0
2006-11-17 15:00:00,44.24,44.27,44.23,44.25,146300.0,30.5218,30.5425,30.5149,30.5287,146300.0
2006-11-17 15:10:00,44.26,44.26,44.21,44.22,130900.0,30.5356,30.5356,30.5011,30.508,130900.0
2006-11-17 15:20:00,44.23,44.24,44.19,44.2,103200.0,30.5149,30.5218,30.4873,30.4942,103200.0
2006-11-17 15:30:00,44.21,44.22,44.16,44.16,123400.0,30.5011,30.508,30.4666,30.4666,123400.0
2006-11-17 15:40:00,44.16,44.17,44.13,44.17,256800.0,30.4666,30.4735,30.4459,30.4735,256800.0
2006-11-17 15:50:00,44.16,44.19,44.13,44.14,396800.0,30.4666,30.4873,30.4459,30.4528,396800.0
2006-11-20 09:30:00,44.63,44.79,44.59,44.64,365000.0,30.7908,30.9012,30.7632,30.7977,365000.0
2006-11-20 09:40:00,44.64,44.93,44.54,44.83,255500.0,30.7977,30.9978,30.7287,30.9288,255500.0
2006-11-20 09:50:00,44.86,45.03,44.85,44.88,240300.0,30.9495,31.0668,30.9426,30.9633,240300.0
2006-11-20 10:00:00,44.88,44.92,44.65,44.72,134900.0,30.9633,30.9909,30.8046,30.8529,134900.0
2006-11-20 10:10:00,44.73,44.98,44.73,44.95,145700.0,30.8598,31.0323,30.8598,31.0116,145700.0
2006-11-20 10:20:00,44.95,44.97,44.8,44.8,91600.0,31.0116,31.0254,30.9081,30.9081,91600.0
2006-11-20 10:30:00,44.81,44.94,44.69,44.94,174200.0,30.915,31.0047,30.8322,31.0047,174200.0
2006-11-20 10:40:00,44.93,44.94,44.83,44.86,70200.0,30.9978,31.0047,30.9288,30.9495,70200.0
2006-11-20 10:50:00,44.85,44.9,44.78,44.8,77000.0,30.9426,30.9771,30.8943,30.9081,77000.0
2006-11-20 11:00:00,44.8,44.8,44.55,44.6,196000.0,30.9081,30.9081,30.7356,30.7701,196000.0
2006-11-20 11:10:00,44.6,44.66,44.51,44.58,237400.0,30.7701,30.8115,30.708,30.7563,237400.0
2006-11-20 11:20:00,44.58,44.63,44.5,44.61,103900.0,30.7563,30.7908,30.7011,30.777,103900.0
2006-11-20 11:30:00,44.61,44.65,44.56,44.58,112100.0,30.777,30.8046,30.7425,30.7563,112100.0
2006-11-20 11:40:00,44.59,44.63,44.52,44.55,97600.0,30.7632,30.7908,30.7149,30.7356,97600.0
2006-11-20 11:50:00,44.54,44.56,44.29,44.33,357600.0,30.7287,30.7425,30.5563,30.5839,357600.0
2006-11-20 12:00:00,44.32,44.43,44.3,44.4,86300.0,30.577,30.6529,30.5632,30.6322,86300.0
2006-11-20 12:10:00,44.4,44.4,44.17,44.18,330800.0,30.6322,30.6322,30.4735,30.4804,330800.0
2006-11-20 12:20:00,44.18,44.21,44.03,44.05,185100.0,30.4804,30.5011,30.3769,30.3907,185100.0
2006-11-20 12:30:00,44.03,44.05,43.95,44.0,223200.0,30.3769,30.3907,30.3217,30.3562,223200.0
2006-11-20 12:40:00,43.99,44.03,43.96,44.02,101200.0,30.3493,30.3769,30.3286,30.37,101200.0
2006-11-20 12:50:00,44.02,44.25,44.0,44.24,142300.0,30.37,30.5287,30.3562,30.5218,142300.0
2006-11-20 13:00:00,44.24,44.26,44.11,44.21,221400.0,30.5218,30.5356,30.4321,30.5011,221400.0
2006-11-20 13:10:00,44.21,44.21,43.98,44.0,105300.0,30.5011,30.5011,30.3424,30.3562,105300.0
2006-11-20 13:20:00,44.01,44.15,44.0,44.1,86900.0,30.3631,30.4597,30.3562,30.4252,86900.0
2006-11-20 13:30:00,44.1,44.12,44.06,44.11,186300.0,30.4252,30.439,30.3976,30.4321,186300.0
2006-11-20 13:40:00,44.1,44.12,44.02,44.04,72900.0,30.4252,30.439,30.37,30.3838,72900.0
2006-11-20 13:50:00,44.05,44.08,44.04,44.07,57200.0,30.3907,30.4114,30.3838,30.4045,57200.0
2006-11-20 14:00:00,44.07,44.16,44.06,44.11,111800.0,30.4045,30.4666,30.3976,30.4321,111800.0
2006-11-20 14:10:00,44.11,44.15,44.1,44.1,74600.0,30.4321,30.4597,30.4252,30.4252,74600.0
2006-11-20 14:20:00,44.1,44.13,44.03,44.05,124200.0,30.4252,30.4459,30.3769,30.3907,124200.0
2006-11-20 14:30:00,44.04,44.05,44.0,44.02,105200.0,30.3838,30.3907,30.3562,30.37,105200.0
2006-11-20 14:40:00,44.02,44.05,44.02,44.04,58600.0,30.37,30.3907,30.37,30.3838,58600.0
2006-11-20 14:50:00,44.04,44.05,44.01,44.04,68900.0,30.3838,30.3907,30.3631,30.3838,68900.0
2006-11-20 15:00:00,44.04,44.04,43.95,44.0,87500.0,30.3838,30.3838,30.3217,30.3562,87500.0
2006-11-20 15:10:00,44.0,44.02,43.96,43.97,93600.0,30.3562,30.37,30.3286,30.3355,93600.0
2006-11-20 15:20:00,43.97,43.98,43.88,43.92,188000.0,30.3355,30.3424,30.2734,30.301,188000.0
2006-11-20 15:30:00,43.92,43.98,43.9,43.97,127000.0,30.301,30.3424,30.2872,30.3355,127000.0
2006-11-20 15:40:00,43.97,44.07,43.96,44.06,281200.0,30.3355,30.4045,30.3286,30.3976,281200.0
2006-11-20 15:50:00,44.06,44.09,43.98,44.0,365000.0,30.3976,30.4183,30.3424,30.3562,365000.0
2006-11-21 09:30:00,44.5,44.8,44.5,44.77,350800.0,30.7011,30.9081,30.7011,30.8874,350800.0
2006-11-21 09:40:00,44.75,45.1,44.74,45.02,429800.0,30.8736,31.1151,30.8667,31.0599,429800.0
2006-11-21 09:50:00,45.02,45.03,44.82,44.84,244200.0,31.0599,31.0668,30.9219,30.9357,244200.0
2006-11-21 10:00:00,44.84,44.87,44.8,44.86,172500.0,30.9357,30.9564,30.9081,30.9495,172500.0
2006-11-21 10:10:00,44.86,44.98,44.82,44.98,204400.0,30.9495,31.0323,30.9219,31.0323,204400.0
2006-11-21 10:20:00,44.98,45.0,44.88,44.96,216900.0,31.0323,31.0461,30.9633,31.0185,216900.0
2006-11-21 10:30:00,44.96,45.1,44.91,45.06,314800.0,31.0185,31.1151,30.984,31.0875,314800.0
2006-11-21 10:40:00,45.06,45.18,45.04,45.14,237900.0,31.0875,31.1703,31.0737,31.1427,237900.0
2006-11-21 10:50:00,45.15,45.29,45.13,45.27,205700.0,31.1496,31.2462,31.1358,31.2324,205700.0
2006-11-21 11:00:00,45.27,45.3,45.24,45.26,194000.0,31.2324,31.2531,31.2117,31.2255,194000.0
2006-11-21 11:10:00,45.26,45.34,45.25,45.29,122300.0,31.2255,31.2807,31.2186,31.2462,122300.0
2006-11-21 11:20:00,45.29,45.3,45.17,45.23,138700.0,31.2462,31.2531,31.1634,31.2048,138700.0
2006-11-21 11:30:00,45.22,45.23,45.13,45.13,92300.0,31.1979,31.2048,31.1358,31.1358,92300.0
2006-11-21 11:40:00,45.13,45.22,45.08,45.11,118200.0,31.1358,31.1979,31.1013,31.122,118200.0
2006-11-21 11:50:00,45.11,45.11,44.97,44.97,88900.0,31.122,31.122,31.0254,31.0254,88900.0
2006-11-21 12:00:00,44.96,45.0,44.89,44.98,128100.0,31.0185,31.0461,30.9702,31.0323,128100.0
2006-11-21 12:10:00,44.98,45.0,44.86,44.96,78000.0,31.0323,31.0461,30.9495,31.0185,78000.0
2006-11-21 12:20:00,44.96,45.04,44.9,45.0,60000.0,31.0185,31.0737,30.9771,31.0461,60000.0
2006-11-21 12:30:00,45.02,45.04,44.97,45.0,45400.0,31.0599,31.0737,31.0254,31.0461,45400.0
2006-11-21 12:40:00,45.02,45.04,44.95,44.95,41600.0,31.0599,31.0737,31.0116,31.0116,41600.0
2006-11-21 12:50:00,44.96,44.96,44.81,44.83,47400.0,31.0185,31.0185,30.915,30.9288,47400.0
2006-11-21 13:00:00,44.83,44.9,44.77,44.79,102500.0,30.9288,30.9771,30.8874,30.9012,102500.0
2006-11-21 13:10:00,44.79,44.88,44.78,44.87,163100.0,30.9012,30.9633,30.8943,30.9564,163100.0
2006-11-21 13:20:00,44.88,45.1,44.87,45.1,116100.0,30.9633,31.1151,30.9564,31.1151,116100.0
2006-11-21 13:30:00,45.1,45.13,45.06,45.12,54000.0,31.1151,31.1358,31.0875,31.1289,54000.0
2006-11-21 13:40:00,45.13,45.18,45.06,45.16,123200.0,31.1358,31.1703,31.0875,31.1565,123200.0
2006-11-21 13:50:00,45.17,45.19,45.11,45.12,47200.0,31.1634,31.1772,31.122,31.1289,47200.0
2006-11-21 14:00:00,45.12,45.27,45.11,45.23,67500.0,31.1289,31.2324,31.122,31.2048,67500.0
2006-11-21 14:10:00,45.22,45.3,45.21,45.22,74300.0,31.1979,31.2531,31.191,31.1979,74300.0
2006-11-21 14:20:00,45.2,45.25,45.15,45.25,110800.0,31.1841,31.2186,31.1496,31.2186,110800.0
2006-11-21 14:30:00,45.25,45.3,45.14,45.17,81300.0,31.2186,31.2531,31.1427,31.1634,81300.0
2006-11-21 14:40:00,45.18,45.19,45.06,45.15,123700.0,31.1703,31.1772,31.0875,31.1496,123700.0
2006-11-21 14:50:00,45.16,45.17,45.06,45.1,90700.0,31.1565,31.1634,31.0875,31.1151,90700.0
2006-11-21 15:00:00,45.1,45.12,45.02,45.11,119800.0,31.1151,31.1289,31.0599,31.122,119800.0
2006-11-21 15:10:00,45.11,45.12,45.01,45.02,69400.0,31.122,31.1289,31.053,31.0599,69400.0
2006-11-21 15:20:00,45.01,45.12,45.0,45.1,138300.0,31.053,31.1289,31.0461,31.1151,138300.0
2006-11-21 15:30:00,45.1,45.35,45.1,45.19,336300.0,31.1151,31.2876,31.1151,31.1772,336300.0
2006-11-21 15:40:00,45.2,45.23,44.95,44.95,219400.0,31.1841,31.2048,31.0116,31.0116,219400.0
2006-11-21 15:50:00,44.96,45.09,44.96,45.05,398500.0,31.0185,31.1082,31.0185,31.0806,398500.0
2006-11-22 09:30:00,45.29,45.35,45.15,45.35,302400.0,31.2462,31.2876,31.1496,31.2876,302400.0
2006-11-22 09:40:00,45.35,45.47,45.32,45.39,267600.0,31.2876,31.3704,31.2669,31.3152,267600.0
2006-11-22 09:50:00,45.38,45.54,45.36,45.41,202100.0,31.3083,31.4187,31.2945,31.329,202100.0
2006-11-22 10:00:00,45.41,45.45,45.24,45.36,220100.0,31.329,31.3566,31.2117,31.2945,220100.0
2006-11-22 10:10:00,45.37,45.45,45.28,45.28,180400.0,31.3014,31.3566,31.2393,31.2393,180400.0
2006-11-22 10:20:00,45.28,45.58,45.26,45.5,205200.0,31.2393,31.4463,31.2255,31.3911,205200.0
2006-11-22 10:30:00,45.49,45.5,45.25,45.25,329200.0,31.3842,31.3911,31.2186,31.2186,329200.0
2006-11-22 10:40:00,45.25,45.26,44.88,44.95,311100.0,31.2186,31.2255,30.9633,31.0116,311100.0
2006-11-22 10:50:00,44.95,45.01,44.84,44.91,146000.0,31.0116,31.053,30.9357,30.984,146000.0
2006-11-22 11:00:00,44.89,44.93,44.79,44.88,124200.0,30.9702,30.9978,30.9012,30.9633,124200.0
2006-11-22 11:10:00,44.89,44.91,44.63,44.77,131900.0,30.9702,30.984,30.7908,30.8874,131900.0
2006-11-22 11:20:00,44.76,44.92,44.69,44.75,130800.0,30.8805,30.9909,30.8322,30.8736,130800.0
2006-11-22 11:30:00,44.75,44.89,44.72,44.89,105900.0,30.8736,30.9702,30.8529,30.9702,105900.0
2006-11-22 11:40:00,44.89,44.9,44.78,44.78,58500.0,30.9702,30.9771,30.8943,30.8943,58500.0
2006-11-22 11:50:00,44.77,44.84,44.74,44.79,77500.0,30.8874,30.9357,30.8667,30.9012,77500.0
2006-11-22 12:00:00,44.78,44.8,44.74,44.76,69400.0,30.8943,30.9081,30.8667,30.8805,69400.0
2006-11-22 12:10:00,44.76,44.81,44.7,44.71,78000.0,30.8805,30.915,30.8391,30.846,78000.0
2006-11-22 12:20:00,44.71,44.76,44.71,44.73,107900.0,30.846,30.8805,30.846,30.8598,107900.0
2006-11-22 12:30:00,44.73,44.82,44.72,44.79,66100.0,30.8598,30.9219,30.8529,30.9012,66100.0
2006-11-22 12:40:00,44.78,44.8,44.72,44.77,60900.0,30.8943,30.9081,30.8529,30.8874,60900.0
2006-11-22 12:50:00,44.77,44.78,44.73,44.77,60300.0,30.8874,30.8943,30.8598,30.8874,60300.0
2006-11-22 13:00:00,44.77,44.77,44.71,44.72,40700.0,30.8874,30.8874,30.846,30.8529,40700.0
2006-11-22 13:10:00,44.72,44.79,44.7,44.72,56400.0,30.8529,30.9012,30.8391,30.8529,56400.0
2006-11-22 13:20:00,44.72,44.82,44.69,44.81,45000.0,30.8529,30.9219,30.8322,30.915,45000.0
2006-11-22 13:30:00,44.81,44.93,44.8,44.85,82600.0,30.915,30.9978,30.9081,30.9426,82600.0
2006-11-22 13:40:00,44.84,44.93,44.8,44.87,99000.0,30.9357,30.9978,30.9081,30.9564,99000.0
2006-11-22 13:50:00,44.87,44.92,44.81,44.92,55200.0,30.9564,30.9909,30.915,30.9909,55200.0
2006-11-22 14:00:00,44.92,44.99,44.91,44.92,104100.0,30.9909,31.0392,30.984,30.9909,104100.0
2006-11-22 14:10:00,44.9,44.95,44.81,44.81,63000.0,30.9771,31.0116,30.915,30.915,63000.0
2006-11-22 14:20:00,44.81,44.92,44.81,44.92,39300.0,30.915,30.9909,30.915,30.9909,39300.0
2006-11-22 14:30:00,44.91,44.91,44.83,44.87,40100.0,30.984,30.984,30.9288,30.9564,40100.0
2006-11-22 14:40:00,44.87,44.98,44.8,44.96,54500.0,30.9564,31.0323,30.9081,31.0185,54500.0
2006-11-22 14:50:00,44.96,44.97,44.89,44.9,59300.0,31.0185,31.0254,30.9702,30.9771,59300.0
2006-11-22 15:00:00,44.89,44.95,44.86,44.87,38800.0,30.9702,31.0116,30.9495,30.9564,38800.0
2006-11-22 15:10:00,44.86,44.91,44.86,44.91,77100.0,30.9495,30.984,30.9495,30.984,77100.0
2006-11-22 15:20:00,44.9,44.91,44.81,44.82,54200.0,30.9771,30.984,30.915,30.9219,54200.0
2006-11-22 15:30:00,44.81,44.85,44.78,44.78,91200.0,30.915,30.9426,30.8943,30.8943,91200.0
2006-11-22 15:40:00,44.78,44.84,44.78,44.8,159700.0,30.8943,30.9357,30.8943,30.9081,159700.0
2006-11-22 15:50:00,44.8,44.85,44.77,44.84,274900.0,30.9081,30.9426,30.8874,30.9357,274900.0
2006-11-24 09:30:00,45.5,46.14,45.5,46.13,907600.0,31.3911,31.8326,31.3911,31.8257,907600.0
2006-11-24 09:40:00,46.13,46.16,45.93,46.0,557800.0,31.8257,31.8464,31.6877,31.736,557800.0
2006-11-24 09:50:00,46.0,46.04,45.77,45.9,299500.0,31.736,31.7636,31.5773,31.667,299500.0
2006-11-24 10:00:00,45.91,45.91,45.7,45.82,184200.0,31.6739,31.6739,31.529,31.6118,184200.0
2006-11-24 10:10:00,45.83,45.96,45.81,45.9,240300.0,31.6187,31.7084,31.6049,31.667,240300.0
2006-11-24 10:20:00,45.89,46.08,45.89,46.03,277200.0,31.6601,31.7912,31.6601,31.7567,277200.0
2006-11-24 10:30:00,46.03,46.15,45.98,46.05,322300.0,31.7567,31.8395,31.7222,31.7705,322300.0
2006-11-24 10:40:00,46.04,46.18,46.0,46.05,244700.0,31.7636,31.8602,31.736,31.7705,244700.0
2006-11-24 10:50:00,46.04,46.23,46.04,46.14,245800.0,31.7636,31.8947,31.7636,31.8326,245800.0
2006-11-24 11:00:00,46.14,46.3,46.14,46.24,191500.0,31.8326,31.943,31.8326,31.9016,191500.0
2006-11-24 11:10:00,46.23,46.33,46.23,46.26,172000.0,31.8947,31.9637,31.8947,31.9154,172000.0
2006-11-24 11:20:00,46.28,46.3,46.23,46.27,147600.0,31.9292,31.943,31.8947,31.9223,147600.0
2006-11-24 11:30:00,46.27,46.46,46.27,46.34,306700.0,31.9223,32.0534,31.9223,31.9706,306700.0
2006-11-24 11:40:00,46.34,46.34,46.14,46.16,145700.0,31.9706,31.9706,31.8326,31.8464,145700.0
2006-11-24 11:50:00,46.17,46.24,46.14,46.2,111400.0,31.8533,31.9016,31.8326,31.874,111400.0
2006-11-24 12:00:00,46.2,46.26,46.09,46.1,168500.0,31.874,31.9154,31.7981,31.805,168500.0
2006-11-24 12:10:00,46.1,46.13,46.05,46.12,133000.0,31.805,31.8257,31.7705,31.8188,133000.0
2006-11-24 12:20:00,46.12,46.16,46.0,46.0,195200.0,31.8188,31.8464,31.736,31.736,195200.0
2006-11-24 12:30:00,45.99,46.02,45.87,46.0,188200.0,31.7291,31.7498,31.6463,31.736,188200.0
2006-11-24 12:40:00,46.0,46.01,45.86,45.87,347800.0,31.736,31.7429,31.6394,31.6463,347800.0
2006-11-24 12:50:00,45.86,45.89,45.57,45.58,482500.0,31.6394,31.6601,31.4394,31.4463,482500.0
2006-11-24 13:00:00,45.57,45.58,45.55,45.57,139700.0,31.4394,31.4463,31.4256,31.4394,139700.0
2006-11-24 13:10:00,45.59,45.95,45.59,45.7,5200.0,31.4532,31.7015,31.4532,31.529,5200.0
2006-11-24 13:20:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 13:30:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 13:40:00,45.7,45.7,45.69,45.69,200.0,31.529,31.529,31.5221,31.5221,200.0
2006-11-24 13:50:00,45.69,45.69,45.69,45.69,0.0,31.5221,31.5221,31.5221,31.5221,0.0
2006-11-24 14:00:00,45.69,45.69,45.69,45.69,0.0,31.5221,31.5221,31.5221,31.5221,0.0
2006-11-24 14:10:00,45.7,45.7,45.7,45.7,100.0,31.529,31.529,31.529,31.529,100.0
2006-11-24 14:20:00,45.7,45.7,45.7,45.7,200.0,31.529,31.529,31.529,31.529,200.0
2006-11-24 14:30:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 14:40:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 14:50:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 15:00:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 15:10:00,45.59,45.59,45.59,45.59,500.0,31.4532,31.4532,31.4532,31.4532,500.0
2006-11-24 15:20:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:30:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:40:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:50:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-27 09:30:00,46.0,46.22,45.85,46.15,425100.0,31.736,31.8878,31.6325,31.8395,425100.0
2006-11-27 09:40:00,46.14,46.17,45.99,46.16,284600.0,31.8326,31.8533,31.7291,31.8464,284600.0
2006-11-27 09:50:00,46.17,46.21,46.05,46.05,249900.0,31.8533,31.8809,31.7705,31.7705,249900.0
2006-11-27 10:00:00,46.05,46.14,45.94,45.98,214300.0,31.7705,31.8326,31.6946,31.7222,214300.0
2006-11-27 10:10:00,45.98,46.03,45.84,45.92,178000.0,31.7222,31.7567,31.6256,31.6808,178000.0
2006-11-27 10:20:00,45.92,45.95,45.84,45.84,156400.0,31.6808,31.7015,31.6256,31.6256,156400.0
2006-11-27 10:30:00,45.84,45.96,45.81,45.89,110400.0,31.6256,31.7084,31.6049,31.6601,110400.0
2006-11-27 10:40:00,45.9,45.91,45.81,45.9,101300.0,31.667,31.6739,31.6049,31.667,101300.0
2006-11-27 10:50:00,45.91,45.97,45.9,45.95,110200.0,31.6739,31.7153,31.667,31.7015,110200.0
2006-11-27 11:00:00,45.95,46.04,45.94,45.99,177700.0,31.7015,31.7636,31.6946,31.7291,177700.0
2006-11-27 11:10:00,46.0,46.0,45.9,45.93,87100.0,31.736,31.736,31.667,31.6877,87100.0
2006-11-27 11:20:00,45.93,45.98,45.78,45.79,99200.0,31.6877,31.7222,31.5842,31.5911,99200.0
2006-11-27 11:30:00,45.79,45.8,45.65,45.72,108200.0,31.5911,31.598,31.4945,31.5428,108200.0
2006-11-27 11:40:00,45.72,45.73,45.64,45.68,96600.0,31.5428,31.5497,31.4876,31.5152,96600.0
2006-11-27 11:50:00,45.68,45.73,45.64,45.65,55700.0,31.5152,31.5497,31.4876,31.4945,55700.0
2006-11-27 12:00:00,45.65,45.74,45.63,45.71,97600.0,31.4945,31.5566,31.4807,31.5359,97600.0
2006-11-27 12:10:00,45.71,45.85,45.7,45.8,55800.0,31.5359,31.6325,31.529,31.598,55800.0
2006-11-27 12:20:00,45.81,45.88,45.81,45.85,78900.0,31.6049,31.6532,31.6049,31.6325,78900.0
2006-11-27 12:30:00,45.84,45.88,45.79,45.8,84200.0,31.6256,31.6532,31.5911,31.598,84200.0
2006-11-27 12:40:00,45.81,45.86,45.78,45.79,139000.0,31.6049,31.6394,31.5842,31.5911,139000.0
2006-11-27 12:50:00,45.8,45.84,45.74,45.82,105200.0,31.598,31.6256,31.5566,31.6118,105200.0
2006-11-27 13:00:00,45.81,45.81,45.68,45.7,62100.0,31.6049,31.6049,31.5152,31.529,62100.0
2006-11-27 13:10:00,45.71,45.74,45.48,45.54,182400.0,31.5359,31.5566,31.3773,31.4187,182400.0
2006-11-27 13:20:00,45.54,45.68,45.53,45.63,91000.0,31.4187,31.5152,31.4118,31.4807,91000.0
2006-11-27 13:30:00,45.64,45.75,45.62,45.63,123400.0,31.4876,31.5635,31.4738,31.4807,123400.0
2006-11-27 13:40:00,45.64,45.79,45.63,45.76,90500.0,31.4876,31.5911,31.4807,31.5704,90500.0
2006-11-27 13:50:00,45.76,45.82,45.74,45.8,84900.0,31.5704,31.6118,31.5566,31.598,84900.0
2006-11-27 14:00:00,45.8,45.82,45.69,45.73,100100.0,31.598,31.6118,31.5221,31.5497,100100.0
2006-11-27 14:10:00,45.74,45.75,45.63,45.69,85700.0,31.5566,31.5635,31.4807,31.5221,85700.0
2006-11-27 14:20:00,45.69,45.71,45.61,45.61,68000.0,31.5221,31.5359,31.4669,31.4669,68000.0
2006-11-27 14:30:00,45.61,45.61,45.47,45.48,183000.0,31.4669,31.4669,31.3704,31.3773,183000.0
2006-11-27 14:40:00,45.49,45.57,45.38,45.42,191600.0,31.3842,31.4394,31.3083,31.3359,191600.0
2006-11-27 14:50:00,45.43,45.47,45.36,45.41,97900.0,31.3428,31.3704,31.2945,31.329,97900.0
2006-11-27 15:00:00,45.41,45.47,45.39,45.47,58500.0,31.329,31.3704,31.3152,31.3704,58500.0
2006-11-27 15:10:00,45.46,45.46,45.3,45.38,111700.0,31.3635,31.3635,31.2531,31.3083,111700.0
2006-11-27 15:20:00,45.38,45.51,45.37,45.45,102800.0,31.3083,31.398,31.3014,31.3566,102800.0
2006-11-27 15:30:00,45.45,45.54,45.44,45.51,161100.0,31.3566,31.4187,31.3497,31.398,161100.0
2006-11-27 15:40:00,45.51,45.66,45.49,45.66,317700.0,31.398,31.5014,31.3842,31.5014,317700.0
2006-11-27 15:50:00,45.66,45.74,45.6,45.62,278500.0,31.5014,31.5566,31.46,31.4738,278500.0
2006-11-28 09:30:00,45.99,46.03,45.89,45.96,651700.0,31.7291,31.7567,31.6601,31.7084,651700.0
2006-11-28 09:40:00,45.95,45.96,45.81,45.94,205500.0,31.7015,31.7084,31.6049,31.6946,205500.0
2006-11-28 09:50:00,45.94,46.02,45.9,45.97,235400.0,31.6946,31.7498,31.667,31.7153,235400.0
2006-11-28 10:00:00,45.97,46.0,45.71,45.78,254900.0,31.7153,31.736,31.5359,31.5842,254900.0
2006-11-28 10:10:00,45.78,45.84,45.57,45.62,342800.0,31.5842,31.6256,31.4394,31.4738,342800.0
2006-11-28 10:20:00,45.65,45.74,45.41,45.45,294300.0,31.4945,31.5566,31.329,31.3566,294300.0
2006-11-28 10:30:00,45.45,45.64,45.42,45.57,112700.0,31.3566,31.4876,31.3359,31.4394,112700.0
2006-11-28 10:40:00,45.57,45.73,45.53,45.72,82300.0,31.4394,31.5497,31.4118,31.5428,82300.0
2006-11-28 10:50:00,45.71,45.71,45.47,45.48,78600.0,31.5359,31.5359,31.3704,31.3773,78600.0
2006-11-28 11:00:00,45.49,45.73,45.48,45.56,127400.0,31.3842,31.5497,31.3773,31.4325,127400.0
2006-11-28 11:10:00,45.56,45.64,45.56,45.6,115200.0,31.4325,31.4876,31.4325,31.46,115200.0
2006-11-28 11:20:00,45.6,45.65,45.58,45.63,85700.0,31.46,31.4945,31.4463,31.4807,85700.0
2006-11-28 11:30:00,45.63,45.7,45.6,45.64,117400.0,31.4807,31.529,31.46,31.4876,117400.0
2006-11-28 11:40:00,45.64,45.68,45.58,45.59,61400.0,31.4876,31.5152,31.4463,31.4532,61400.0
2006-11-28 11:50:00,45.59,45.68,45.58,45.61,118900.0,31.4532,31.5152,31.4463,31.4669,118900.0
2006-11-28 12:00:00,45.61,45.68,45.59,45.63,148300.0,31.4669,31.5152,31.4532,31.4807,148300.0
2006-11-28 12:10:00,45.62,45.64,45.58,45.63,52400.0,31.4738,31.4876,31.4463,31.4807,52400.0
2006-11-28 12:20:00,45.63,45.66,45.6,45.6,48100.0,31.4807,31.5014,31.46,31.46,48100.0
2006-11-28 12:30:00,45.6,45.6,45.45,45.54,172800.0,31.46,31.46,31.3566,31.4187,172800.0
2006-11-28 12:40:00,45.53,45.53,45.35,45.37,111000.0,31.4118,31.4118,31.2876,31.3014,111000.0
2006-11-28 12:50:00,45.37,45.4,45.36,45.37,116900.0,31.3014,31.3221,31.2945,31.3014,116900.0
2006-11-28 13:00:00,45.36,45.59,45.36,45.48,126800.0,31.2945,31.4532,31.2945,31.3773,126800.0
2006-11-28 13:10:00,45.47,45.53,45.44,45.48,87500.0,31.3704,31.4118,31.3497,31.3773,87500.0
2006-11-28 13:20:00,45.48,45.48,45.35,45.47,96600.0,31.3773,31.3773,31.2876,31.3704,96600.0
2006-11-28 13:30:00,45.46,45.53,45.39,45.53,74400.0,31.3635,31.4118,31.3152,31.4118,74400.0
2006-11-28 13:40:00,45.53,45.53,45.36,45.43,81700.0,31.4118,31.4118,31.2945,31.3428,81700.0
2006-11-28 13:50:00,45.42,45.44,45.36,45.4,65100.0,31.3359,31.3497,31.2945,31.3221,65100.0
2006-11-28 14:00:00,45.4,45.44,45.37,45.44,64800.0,31.3221,31.3497,31.3014,31.3497,64800.0
2006-11-28 14:10:00,45.45,45.47,45.41,45.46,78200.0,31.3566,31.3704,31.329,31.3635,78200.0
2006-11-28 14:20:00,45.45,45.53,45.44,45.51,100700.0,31.3566,31.4118,31.3497,31.398,100700.0
2006-11-28 14:30:00,45.51,45.59,45.51,45.59,108600.0,31.398,31.4532,31.398,31.4532,108600.0
2006-11-28 14:40:00,45.59,45.59,45.52,45.58,103200.0,31.4532,31.4532,31.4049,31.4463,103200.0
2006-11-28 14:50:00,45.57,45.69,45.56,45.68,118300.0,31.4394,31.5221,31.4325,31.5152,118300.0
2006-11-28 15:00:00,45.68,45.69,45.6,45.61,80800.0,31.5152,31.5221,31.46,31.4669,80800.0
2006-11-28 15:10:00,45.61,45.7,45.61,45.7,106400.0,31.4669,31.529,31.4669,31.529,106400.0
2006-11-28 15:20:00,45.7,45.76,45.69,45.74,159300.0,31.529,31.5704,31.5221,31.5566,159300.0
2006-11-28 15:30:00,45.73,45.81,45.72,45.8,153400.0,31.5497,31.6049,31.5428,31.598,153400.0
2006-11-28 15:40:00,45.81,45.86,45.75,45.75,222400.0,31.6049,31.6394,31.5635,31.5635,222400.0
2006-11-28 15:50:00,45.75,45.86,45.72,45.85,231800.0,31.5635,31.6394,31.5428,31.6325,231800.0
2006-11-29 09:30:00,45.75,45.8,45.6,45.61,288000.0,31.5635,31.598,31.46,31.4669,288000.0
2006-11-29 09:40:00,45.61,45.85,45.55,45.81,179100.0,31.4669,31.6325,31.4256,31.6049,179100.0
2006-11-29 09:50:00,45.81,45.85,45.67,45.68,210500.0,31.6049,31.6325,31.5083,31.5152,210500.0
2006-11-29 10:00:00,45.67,45.79,45.63,45.77,232700.0,31.5083,31.5911,31.4807,31.5773,232700.0
2006-11-29 10:10:00,45.75,45.81,45.66,45.75,214800.0,31.5635,31.6049,31.5014,31.5635,214800.0
2006-11-29 10:20:00,45.76,45.76,45.64,45.66,99000.0,31.5704,31.5704,31.4876,31.5014,99000.0
2006-11-29 10:30:00,45.66,45.94,45.65,45.92,218500.0,31.5014,31.6946,31.4945,31.6808,218500.0
2006-11-29 10:40:00,45.93,45.95,45.75,45.79,230900.0,31.6877,31.7015,31.5635,31.5911,230900.0
2006-11-29 10:50:00,45.78,45.83,45.72,45.72,112800.0,31.5842,31.6187,31.5428,31.5428,112800.0
2006-11-29 11:00:00,45.72,45.77,45.66,45.77,231600.0,31.5428,31.5773,31.5014,31.5773,231600.0
2006-11-29 11:10:00,45.76,45.86,45.75,45.81,102600.0,31.5704,31.6394,31.5635,31.6049,102600.0
2006-11-29 11:20:00,45.82,45.86,45.78,45.81,81000.0,31.6118,31.6394,31.5842,31.6049,81000.0
2006-11-29 11:30:00,45.82,45.86,45.77,45.85,104100.0,31.6118,31.6394,31.5773,31.6325,104100.0
2006-11-29 11:40:00,45.86,45.88,45.77,45.78,60900.0,31.6394,31.6532,31.5773,31.5842,60900.0
2006-11-29 11:50:00,45.79,45.81,45.74,45.79,36700.0,31.5911,31.6049,31.5566,31.5911,36700.0
2006-11-29 12:00:00,45.76,45.76,45.69,45.7,42100.0,31.5704,31.5704,31.5221,31.529,42100.0
2006-11-29 12:10:00,45.71,45.76,45.68,45.74,46700.0,31.5359,31.5704,31.5152,31.5566,46700.0
2006-11-29 12:20:00,45.74,45.77,45.69,45.7,80600.0,31.5566,31.5773,31.5221,31.529,80600.0
2006-11-29 12:30:00,45.71,45.71,45.63,45.63,86600.0,31.5359,31.5359,31.4807,31.4807,86600.0
2006-11-29 12:40:00,45.63,45.68,45.57,45.68,68800.0,31.4807,31.5152,31.4394,31.5152,68800.0
2006-11-29 12:50:00,45.69,45.76,45.66,45.74,70600.0,31.5221,31.5704,31.5014,31.5566,70600.0
2006-11-29 13:00:00,45.74,45.77,45.68,45.69,72700.0,31.5566,31.5773,31.5152,31.5221,72700.0
2006-11-29 13:10:00,45.69,45.7,45.57,45.65,85500.0,31.5221,31.529,31.4394,31.4945,85500.0
2006-11-29 13:20:00,45.65,45.67,45.56,45.57,79500.0,31.4945,31.5083,31.4325,31.4394,79500.0
2006-11-29 13:30:00,45.56,45.57,45.46,45.52,115000.0,31.4325,31.4394,31.3635,31.4049,115000.0
2006-11-29 13:40:00,45.52,45.52,45.42,45.51,69400.0,31.4049,31.4049,31.3359,31.398,69400.0
2006-11-29 13:50:00,45.5,45.5,45.42,45.45,47500.0,31.3911,31.3911,31.3359,31.3566,47500.0
2006-11-29 14:00:00,45.44,45.47,45.38,45.4,152000.0,31.3497,31.3704,31.3083,31.3221,152000.0
2006-11-29 14:10:00,45.4,45.41,45.37,45.37,72100.0,31.3221,31.329,31.3014,31.3014,72100.0
2006-11-29 14:20:00,45.37,45.4,45.26,45.26,545300.0,31.3014,31.3221,31.2255,31.2255,545300.0
2006-11-29 14:30:00,45.27,45.4,45.2,45.39,199800.0,31.2324,31.3221,31.1841,31.3152,199800.0
2006-11-29 14:40:00,45.39,45.47,45.35,45.45,171100.0,31.3152,31.3704,31.2876,31.3566,171100.0
2006-11-29 14:50:00,45.46,45.52,45.44,45.49,136600.0,31.3635,31.4049,31.3497,31.3842,136600.0
2006-11-29 15:00:00,45.49,45.57,45.48,45.56,95200.0,31.3842,31.4394,31.3773,31.4325,95200.0
2006-11-29 15:10:00,45.57,45.62,45.57,45.57,96300.0,31.4394,31.4738,31.4394,31.4394,96300.0
2006-11-29 15:20:00,45.58,45.58,45.51,45.52,122200.0,31.4463,31.4463,31.398,31.4049,122200.0
2006-11-29 15:30:00,45.51,45.69,45.51,45.69,104700.0,31.398,31.5221,31.398,31.5221,104700.0
2006-11-29 15:40:00,45.69,45.72,45.65,45.69,157700.0,31.5221,31.5428,31.4945,31.5221,157700.0
2006-11-29 15:50:00,45.69,45.77,45.68,45.7,279500.0,31.5221,31.5773,31.5152,31.529,279500.0
2006-11-30 09:30:00,46.34,46.57,46.25,46.47,659100.0,31.9706,32.1293,31.9085,32.0603,659100.0
2006-11-30 09:40:00,46.46,46.52,46.34,46.51,518900.0,32.0534,32.0948,31.9706,32.0879,518900.0
2006-11-30 09:50:00,46.52,46.69,46.52,46.68,443800.0,32.0948,32.2121,32.0948,32.2052,443800.0
2006-11-30 10:00:00,46.67,46.73,46.55,46.62,298300.0,32.1983,32.2397,32.1155,32.1638,298300.0
2006-11-30 10:10:00,46.62,46.69,46.5,46.57,172200.0,32.1638,32.2121,32.081,32.1293,172200.0
2006-11-30 10:20:00,46.57,46.69,46.51,46.69,208400.0,32.1293,32.2121,32.0879,32.2121,208400.0
2006-11-30 10:30:00,46.69,46.8,46.59,46.78,253700.0,32.2121,32.2879,32.1431,32.2741,253700.0
2006-11-30 10:40:00,46.78,46.89,46.66,46.66,287200.0,32.2741,32.35,32.1914,32.1914,287200.0
2006-11-30 10:50:00,46.68,46.78,46.66,46.69,166600.0,32.2052,32.2741,32.1914,32.2121,166600.0
2006-11-30 11:00:00,46.7,46.99,46.67,46.92,304900.0,32.219,32.419,32.1983,32.3707,304900.0
2006-11-30 11:10:00,46.93,46.95,46.72,46.78,260400.0,32.3776,32.3914,32.2328,32.2741,260400.0
2006-11-30 11:20:00,46.78,46.98,46.78,46.97,239100.0,32.2741,32.4121,32.2741,32.4052,239100.0
2006-11-30 11:30:00,46.97,46.99,46.92,46.92,245900.0,32.4052,32.419,32.3707,32.3707,245900.0
2006-11-30 11:40:00,46.91,46.93,46.79,46.8,185000.0,32.3638,32.3776,32.281,32.2879,185000.0
2006-11-30 11:50:00,46.8,46.84,46.79,46.8,115700.0,32.2879,32.3155,32.281,32.2879,115700.0
2006-11-30 12:00:00,46.8,46.83,46.76,46.76,104600.0,32.2879,32.3086,32.2603,32.2603,104600.0
2006-11-30 12:10:00,46.77,46.8,46.7,46.78,140200.0,32.2672,32.2879,32.219,32.2741,140200.0
2006-11-30 12:20:00,46.79,46.86,46.77,46.8,75900.0,32.281,32.3293,32.2672,32.2879,75900.0
2006-11-30 12:30:00,46.8,46.81,46.61,46.63,129600.0,32.2879,32.2948,32.1569,32.1707,129600.0
2006-11-30 12:40:00,46.63,46.68,46.61,46.62,77300.0,32.1707,32.2052,32.1569,32.1638,77300.0
2006-11-30 12:50:00,46.63,46.7,46.62,46.66,59400.0,32.1707,32.219,32.1638,32.1914,59400.0
2006-11-30 13:00:00,46.67,46.72,46.63,46.7,164700.0,32.1983,32.2328,32.1707,32.219,164700.0
2006-11-30 13:10:00,46.7,46.8,46.69,46.77,94700.0,32.219,32.2879,32.2121,32.2672,94700.0
2006-11-30 13:20:00,46.77,46.8,46.74,46.78,36800.0,32.2672,32.2879,32.2466,32.2741,36800.0
2006-11-30 13:30:00,46.77,46.78,46.71,46.73,53300.0,32.2672,32.2741,32.2259,32.2397,53300.0
2006-11-30 13:40:00,46.72,46.8,46.71,46.78,91900.0,32.2328,32.2879,32.2259,32.2741,91900.0
2006-11-30 13:50:00,46.77,46.77,46.68,46.73,52100.0,32.2672,32.2672,32.2052,32.2397,52100.0
2006-11-30 14:00:00,46.73,46.75,46.67,46.71,71300.0,32.2397,32.2534,32.1983,32.2259,71300.0
2006-11-30 14:10:00,46.7,46.79,46.7,46.79,61200.0,32.219,32.281,32.219,32.281,61200.0
2006-11-30 14:20:00,46.79,46.82,46.69,46.75,101600.0,32.281,32.3017,32.2121,32.2534,101600.0
2006-11-30 14:30:00,46.76,46.93,46.75,46.92,164600.0,32.2603,32.3776,32.2534,32.3707,164600.0
2006-11-30 14:40:00,46.92,46.97,46.85,46.92,154000.0,32.3707,32.4052,32.3224,32.3707,154000.0
2006-11-30 14:50:00,46.92,47.04,46.92,47.02,217900.0,32.3707,32.4535,32.3707,32.4397,217900.0
2006-11-30 15:00:00,47.02,47.02,46.95,46.97,152200.0,32.4397,32.4397,32.3914,32.4052,152200.0
2006-11-30 15:10:00,46.97,47.12,46.95,47.11,160300.0,32.4052,32.5087,32.3914,32.5018,160300.0
2006-11-30 15:20:00,47.12,47.23,47.07,47.22,250200.0,32.5087,32.5846,32.4742,32.5777,250200.0
2006-11-30 15:30:00,47.23,47.25,47.05,47.05,231600.0,32.5846,32.5984,32.4604,32.4604,231600.0
2006-11-30 15:40:00,47.06,47.06,46.84,46.92,429600.0,32.4673,32.4673,32.3155,32.3707,429600.0
2006-11-30 15:50:00,46.93,47.01,46.87,46.97,458600.0,32.3776,32.4328,32.3362,32.4052,458600.0
2006-12-01 09:30:00,46.92,46.92,46.63,46.77,383900.0,32.3707,32.3707,32.1707,32.2672,383900.0
2006-12-01 09:40:00,46.77,47.1,46.77,47.08,274300.0,32.2672,32.4949,32.2672,32.4811,274300.0
2006-12-01 09:50:00,47.13,47.13,46.86,46.98,220700.0,32.5156,32.5156,32.3293,32.4121,220700.0
2006-12-01 10:00:00,46.98,47.19,46.93,46.98,322100.0,32.4121,32.557,32.3776,32.4121,322100.0
2006-12-01 10:10:00,46.97,47.05,46.88,47.0,442400.0,32.4052,32.4604,32.3431,32.4259,442400.0
2006-12-01 10:20:00,47.01,47.16,46.95,47.0,318600.0,32.4328,32.5363,32.3914,32.4259,318600.0
2006-12-01 10:30:00,47.0,47.12,46.93,47.11,333400.0,32.4259,32.5087,32.3776,32.5018,333400.0
2006-12-01 10:40:00,47.12,47.21,47.02,47.18,301700.0,32.5087,32.5708,32.4397,32.5501,301700.0
2006-12-01 10:50:00,47.18,47.34,47.09,47.17,307200.0,32.5501,32.6605,32.488,32.5432,307200.0
2006-12-01 11:00:00,47.17,47.21,46.95,46.97,197100.0,32.5432,32.5708,32.3914,32.4052,197100.0
2006-12-01 11:10:00,46.97,47.03,46.81,46.9,172400.0,32.4052,32.4466,32.2948,32.3569,172400.0
2006-12-01 11:20:00,46.89,46.99,46.82,46.9,96600.0,32.35,32.419,32.3017,32.3569,96600.0
2006-12-01 11:30:00,46.92,46.99,46.89,46.97,101100.0,32.3707,32.419,32.35,32.4052,101100.0
2006-12-01 11:40:00,46.97,47.14,46.96,47.13,128400.0,32.4052,32.5225,32.3983,32.5156,128400.0
2006-12-01 11:50:00,47.13,47.19,46.97,46.97,114200.0,32.5156,32.557,32.4052,32.4052,114200.0
2006-12-01 12:00:00,46.97,46.99,46.89,46.92,103700.0,32.4052,32.419,32.35,32.3707,103700.0
2006-12-01 12:10:00,46.92,47.05,46.9,47.05,96000.0,32.3707,32.4604,32.3569,32.4604,96000.0
2006-12-01 12:20:00,47.05,47.06,46.97,46.97,46700.0,32.4604,32.4673,32.4052,32.4052,46700.0
2006-12-01 12:30:00,46.97,47.02,46.87,46.88,72000.0,32.4052,32.4397,32.3362,32.3431,72000.0
2006-12-01 12:40:00,46.88,46.88,46.79,46.8,126000.0,32.3431,32.3431,32.281,32.2879,126000.0
2006-12-01 12:50:00,46.8,46.86,46.75,46.84,102500.0,32.2879,32.3293,32.2534,32.3155,102500.0
2006-12-01 13:00:00,46.85,46.85,46.65,46.67,165400.0,32.3224,32.3224,32.1845,32.1983,165400.0
2006-12-01 13:10:00,46.67,46.79,46.67,46.75,87000.0,32.1983,32.281,32.1983,32.2534,87000.0
2006-12-01 13:20:00,46.74,46.74,46.65,46.68,87200.0,32.2466,32.2466,32.1845,32.2052,87200.0
2006-12-01 13:30:00,46.69,46.73,46.58,46.59,72000.0,32.2121,32.2397,32.1362,32.1431,72000.0
2006-12-01 13:40:00,46.6,46.78,46.6,46.71,118000.0,32.15,32.2741,32.15,32.2259,118000.0
2006-12-01 13:50:00,46.7,46.79,46.65,46.72,70500.0,32.219,32.281,32.1845,32.2328,70500.0
2006-12-01 14:00:00,46.72,46.74,46.65,46.67,91300.0,32.2328,32.2466,32.1845,32.1983,91300.0
2006-12-01 14:10:00,46.67,46.69,46.63,46.66,98000.0,32.1983,32.2121,32.1707,32.1914,98000.0
2006-12-01 14:20:00,46.66,46.69,46.62,46.65,85200.0,32.1914,32.2121,32.1638,32.1845,85200.0
2006-12-01 14:30:00,46.65,46.69,46.61,46.61,80100.0,32.1845,32.2121,32.1569,32.1569,80100.0
2006-12-01 14:40:00,46.61,46.61,46.55,46.57,104900.0,32.1569,32.1569,32.1155,32.1293,104900.0
2006-12-01 14:50:00,46.58,46.62,46.52,46.6,84300.0,32.1362,32.1638,32.0948,32.15,84300.0
2006-12-01 15:00:00,46.6,46.75,46.59,46.73,85500.0,32.15,32.2534,32.1431,32.2397,85500.0
2006-12-01 15:10:00,46.73,46.78,46.68,46.76,74800.0,32.2397,32.2741,32.2052,32.2603,74800.0
2006-12-01 15:20:00,46.75,46.77,46.68,46.73,56500.0,32.2534,32.2672,32.2052,32.2397,56500.0
2006-12-01 15:30:00,46.73,46.8,46.66,46.78,119100.0,32.2397,32.2879,32.1914,32.2741,119100.0
2006-12-01 15:40:00,46.78,46.9,46.78,46.84,187200.0,32.2741,32.3569,32.2741,32.3155,187200.0
2006-12-01 15:50:00,46.84,46.88,46.74,46.8,244600.0,32.3155,32.3431,32.2466,32.2879,244600.0
2006-12-04 09:30:00,47.18,47.18,46.91,47.12,241200.0,32.5501,32.5501,32.3638,32.5087,241200.0
2006-12-04 09:40:00,47.11,47.12,46.89,47.08,121100.0,32.5018,32.5087,32.35,32.4811,121100.0
2006-12-04 09:50:00,47.05,47.26,47.05,47.09,132800.0,32.4604,32.6053,32.4604,32.488,132800.0
2006-12-04 10:00:00,47.08,47.1,46.81,46.85,183500.0,32.4811,32.4949,32.2948,32.3224,183500.0
2006-12-04 10:10:00,46.87,46.87,46.59,46.64,164300.0,32.3362,32.3362,32.1431,32.1776,164300.0
2006-12-04 10:20:00,46.64,46.74,46.44,46.55,192100.0,32.1776,32.2466,32.0396,32.1155,192100.0
2006-12-04 10:30:00,46.55,46.72,46.48,46.64,105500.0,32.1155,32.2328,32.0672,32.1776,105500.0
2006-12-04 10:40:00,46.63,46.76,46.62,46.69,136900.0,32.1707,32.2603,32.1638,32.2121,136900.0
2006-12-04 10:50:00,46.7,46.79,46.68,46.71,116300.0,32.219,32.281,32.2052,32.2259,116300.0
2006-12-04 11:00:00,46.69,46.8,46.66,46.69,127200.0,32.2121,32.2879,32.1914,32.2121,127200.0
2006-12-04 11:10:00,46.7,46.87,46.7,46.85,156900.0,32.219,32.3362,32.219,32.3224,156900.0
2006-12-04 11:20:00,46.85,46.88,46.78,46.8,109200.0,32.3224,32.3431,32.2741,32.2879,109200.0
2006-12-04 11:30:00,46.81,46.84,46.73,46.77,109900.0,32.2948,32.3155,32.2397,32.2672,109900.0
2006-12-04 11:40:00,46.77,46.8,46.72,46.77,99400.0,32.2672,32.2879,32.2328,32.2672,99400.0
2006-12-04 11:50:00,46.77,46.85,46.75,46.76,56300.0,32.2672,32.3224,32.2534,32.2603,56300.0
2006-12-04 12:00:00,46.75,46.79,46.74,46.79,49000.0,32.2534,32.281,32.2466,32.281,49000.0
2006-12-04 12:10:00,46.78,46.8,46.7,46.77,47000.0,32.2741,32.2879,32.219,32.2672,47000.0
2006-12-04 12:20:00,46.76,46.81,46.74,46.76,46800.0,32.2603,32.2948,32.2466,32.2603,46800.0
2006-12-04 12:30:00,46.76,46.99,46.76,46.94,99000.0,32.2603,32.419,32.2603,32.3845,99000.0
2006-12-04 12:40:00,46.94,46.98,46.93,46.96,116100.0,32.3845,32.4121,32.3776,32.3983,116100.0
2006-12-04 12:50:00,46.97,47.07,46.97,47.06,100900.0,32.4052,32.4742,32.4052,32.4673,100900.0
2006-12-04 13:00:00,47.06,47.13,47.04,47.09,85000.0,32.4673,32.5156,32.4535,32.488,85000.0
2006-12-04 13:10:00,47.09,47.11,47.03,47.1,69700.0,32.488,32.5018,32.4466,32.4949,69700.0
2006-12-04 13:20:00,47.09,47.11,47.05,47.09,84200.0,32.488,32.5018,32.4604,32.488,84200.0
2006-12-04 13:30:00,47.08,47.23,47.07,47.21,102700.0,32.4811,32.5846,32.4742,32.5708,102700.0
2006-12-04 13:40:00,47.2,47.43,47.18,47.36,256600.0,32.5639,32.7226,32.5501,32.6743,256600.0
2006-12-04 13:50:00,47.36,47.46,47.32,47.34,119500.0,32.6743,32.7433,32.6467,32.6605,119500.0
2006-12-04 14:00:00,47.32,47.37,47.23,47.36,78300.0,32.6467,32.6812,32.5846,32.6743,78300.0
2006-12-04 14:10:00,47.34,47.35,47.25,47.31,57100.0,32.6605,32.6674,32.5984,32.6398,57100.0
2006-12-04 14:20:00,47.32,47.34,47.27,47.33,70400.0,32.6467,32.6605,32.6122,32.6536,70400.0
2006-12-04 14:30:00,47.34,47.4,47.33,47.36,121600.0,32.6605,32.7019,32.6536,32.6743,121600.0
2006-12-04 14:40:00,47.36,47.37,47.28,47.28,105900.0,32.6743,32.6812,32.6191,32.6191,105900.0
2006-12-04 14:50:00,47.28,47.38,47.28,47.34,108600.0,32.6191,32.6881,32.6191,32.6605,108600.0
2006-12-04 15:00:00,47.33,47.35,47.25,47.29,100200.0,32.6536,32.6674,32.5984,32.626,100200.0
2006-12-04 15:10:00,47.29,47.39,47.29,47.37,85100.0,32.626,32.695,32.626,32.6812,85100.0
2006-12-04 15:20:00,47.38,47.38,47.19,47.24,171900.0,32.6881,32.6881,32.557,32.5915,171900.0
2006-12-04 15:30:00,47.23,47.3,47.15,47.27,146600.0,32.5846,32.6329,32.5294,32.6122,146600.0
2006-12-04 15:40:00,47.27,47.31,47.1,47.12,244400.0,32.6122,32.6398,32.4949,32.5087,244400.0
2006-12-04 15:50:00,47.12,47.28,47.11,47.26,385700.0,32.5087,32.6191,32.5018,32.6053,385700.0
2006-12-05 09:30:00,47.34,47.4,47.24,47.28,222800.0,32.7298,32.7712,32.6606,32.6883,222800.0
2006-12-05 09:40:00,47.27,47.45,47.21,47.43,223600.0,32.6814,32.8058,32.6399,32.792,223600.0
2006-12-05 09:50:00,47.45,47.6,47.4,47.55,318600.0,32.8058,32.9095,32.7712,32.8749,318600.0
2006-12-05 10:00:00,47.55,47.57,47.22,47.27,278700.0,32.8749,32.8888,32.6468,32.6814,278700.0
2006-12-05 10:10:00,47.27,47.31,46.95,47.2,394700.0,32.6814,32.709,32.4601,32.633,394700.0
2006-12-05 10:20:00,47.21,47.25,46.9,46.97,321800.0,32.6399,32.6675,32.4255,32.4739,321800.0
2006-12-05 10:30:00,46.96,47.05,46.84,46.92,583200.0,32.467,32.5293,32.3841,32.4394,583200.0
2006-12-05 10:40:00,46.9,47.02,46.76,46.82,341500.0,32.4255,32.5085,32.3288,32.3702,341500.0
2006-12-05 10:50:00,46.83,47.05,46.82,47.05,316600.0,32.3772,32.5293,32.3702,32.5293,316600.0
2006-12-05 11:00:00,47.03,47.11,46.94,46.95,185000.0,32.5154,32.5707,32.4532,32.4601,185000.0
2006-12-05 11:10:00,46.94,47.02,46.81,46.93,236900.0,32.4532,32.5085,32.3633,32.4463,236900.0
2006-12-05 11:20:00,46.93,47.11,46.92,47.01,128300.0,32.4463,32.5707,32.4394,32.5016,128300.0
2006-12-05 11:30:00,47.01,47.14,46.92,46.95,152000.0,32.5016,32.5915,32.4394,32.4601,152000.0
2006-12-05 11:40:00,46.95,47.03,46.91,46.96,193300.0,32.4601,32.5154,32.4325,32.467,193300.0
2006-12-05 11:50:00,46.97,46.97,46.86,46.88,127600.0,32.4739,32.4739,32.3979,32.4117,127600.0
2006-12-05 12:00:00,46.89,47.0,46.85,46.99,112000.0,32.4186,32.4947,32.391,32.4878,112000.0
2006-12-05 12:10:00,46.99,47.08,46.99,47.03,107100.0,32.4878,32.55,32.4878,32.5154,107100.0
2006-12-05 12:20:00,47.03,47.09,47.01,47.03,53800.0,32.5154,32.5569,32.5016,32.5154,53800.0
2006-12-05 12:30:00,47.03,47.1,47.02,47.05,123000.0,32.5154,32.5638,32.5085,32.5293,123000.0
2006-12-05 12:40:00,47.03,47.05,46.84,46.89,108100.0,32.5154,32.5293,32.3841,32.4186,108100.0
2006-12-05 12:50:00,46.9,47.0,46.87,47.0,122500.0,32.4255,32.4947,32.4048,32.4947,122500.0
2006-12-05 13:00:00,47.01,47.05,46.84,46.86,131800.0,32.5016,32.5293,32.3841,32.3979,131800.0
2006-12-05 13:10:00,46.86,46.98,46.85,46.96,107700.0,32.3979,32.4809,32.391,32.467,107700.0
2006-12-05 13:20:00,46.96,47.01,46.89,47.0,117600.0,32.467,32.5016,32.4186,32.4947,117600.0
2006-12-05 13:30:00,47.01,47.03,46.95,46.99,68800.0,32.5016,32.5154,32.4601,32.4878,68800.0
2006-12-05 13:40:00,47.0,47.04,46.98,46.98,35500.0,32.4947,32.5223,32.4809,32.4809,35500.0
2006-12-05 13:50:00,46.98,47.03,46.94,47.02,49300.0,32.4809,32.5154,32.4532,32.5085,49300.0
2006-12-05 14:00:00,47.02,47.07,46.95,47.07,87800.0,32.5085,32.5431,32.4601,32.5431,87800.0
2006-12-05 14:10:00,47.08,47.1,47.0,47.09,80400.0,32.55,32.5638,32.4947,32.5569,80400.0
2006-12-05 14:20:00,47.09,47.15,47.05,47.08,100500.0,32.5569,32.5984,32.5293,32.55,100500.0
2006-12-05 14:30:00,47.08,47.16,47.07,47.16,65400.0,32.55,32.6053,32.5431,32.6053,65400.0
2006-12-05 14:40:00,47.16,47.23,47.08,47.16,108400.0,32.6053,32.6537,32.55,32.6053,108400.0
2006-12-05 14:50:00,47.15,47.17,47.09,47.17,89600.0,32.5984,32.6122,32.5569,32.6122,89600.0
2006-12-05 15:00:00,47.16,47.26,47.1,47.14,100400.0,32.6053,32.6744,32.5638,32.5915,100400.0
2006-12-05 15:10:00,47.14,47.2,47.08,47.08,55800.0,32.5915,32.633,32.55,32.55,55800.0
2006-12-05 15:20:00,47.08,47.14,47.07,47.14,85000.0,32.55,32.5915,32.5431,32.5915,85000.0
2006-12-05 15:30:00,47.14,47.19,47.12,47.13,92900.0,32.5915,32.626,32.5777,32.5846,92900.0
2006-12-05 15:40:00,47.13,47.18,47.04,47.16,187000.0,32.5846,32.6191,32.5223,32.6053,187000.0
2006-12-05 15:50:00,47.16,47.17,47.07,47.16,248500.0,32.6053,32.6122,32.5431,32.6053,248500.0
2006-12-06 09:30:00,46.5,46.74,46.44,46.69,286600.0,32.149,32.3149,32.1075,32.2804,286600.0
2006-12-06 09:40:00,46.69,46.79,46.57,46.76,188200.0,32.2804,32.3495,32.1974,32.3288,188200.0
2006-12-06 09:50:00,46.76,46.88,46.65,46.7,249100.0,32.3288,32.4117,32.2527,32.2873,249100.0
2006-12-06 10:00:00,46.7,46.83,46.62,46.79,204200.0,32.2873,32.3772,32.232,32.3495,204200.0
2006-12-06 10:10:00,46.78,46.79,46.66,46.75,141900.0,32.3426,32.3495,32.2596,32.3218,141900.0
2006-12-06 10:20:00,46.76,47.01,46.76,46.97,296300.0,32.3288,32.5016,32.3288,32.4739,296300.0
2006-12-06 10:30:00,47.01,47.37,47.0,47.29,342200.0,32.5016,32.7505,32.4947,32.6952,342200.0
2006-12-06 10:40:00,47.3,47.55,47.23,47.55,279600.0,32.7021,32.8749,32.6537,32.8749,279600.0
2006-12-06 10:50:00,47.55,47.56,47.28,47.43,239200.0,32.8749,32.8819,32.6883,32.792,239200.0
2006-12-06 11:00:00,47.43,47.43,47.12,47.25,162100.0,32.792,32.792,32.5777,32.6675,162100.0
2006-12-06 11:10:00,47.25,47.29,47.18,47.24,100300.0,32.6675,32.6952,32.6191,32.6606,100300.0
2006-12-06 11:20:00,47.24,47.38,47.22,47.32,111700.0,32.6606,32.7574,32.6468,32.7159,111700.0
2006-12-06 11:30:00,47.31,47.32,47.15,47.18,106800.0,32.709,32.7159,32.5984,32.6191,106800.0
2006-12-06 11:40:00,47.18,47.2,47.11,47.11,71200.0,32.6191,32.633,32.5707,32.5707,71200.0
2006-12-06 11:50:00,47.1,47.21,47.04,47.05,96400.0,32.5638,32.6399,32.5223,32.5293,96400.0
2006-12-06 12:00:00,47.06,47.1,47.04,47.1,100800.0,32.5362,32.5638,32.5223,32.5638,100800.0
2006-12-06 12:10:00,47.1,47.13,47.05,47.08,61600.0,32.5638,32.5846,32.5293,32.55,61600.0
2006-12-06 12:20:00,47.08,47.09,47.03,47.03,34700.0,32.55,32.5569,32.5154,32.5154,34700.0
2006-12-06 12:30:00,47.02,47.02,46.92,47.01,151800.0,32.5085,32.5085,32.4394,32.5016,151800.0
2006-12-06 12:40:00,47.01,47.12,46.98,47.1,87500.0,32.5016,32.5777,32.4809,32.5638,87500.0
2006-12-06 12:50:00,47.11,47.18,47.09,47.11,62800.0,32.5707,32.6191,32.5569,32.5707,62800.0
2006-12-06 13:00:00,47.1,47.15,47.06,47.1,66000.0,32.5638,32.5984,32.5362,32.5638,66000.0
2006-12-06 13:10:00,47.1,47.12,46.98,46.99,54800.0,32.5638,32.5777,32.4809,32.4878,54800.0
2006-12-06 13:20:00,46.99,47.03,46.84,46.9,170300.0,32.4878,32.5154,32.3841,32.4255,170300.0
2006-12-06 13:30:00,46.9,47.1,46.86,46.91,106100.0,32.4255,32.5638,32.3979,32.4325,106100.0
2006-12-06 13:40:00,46.92,46.98,46.84,46.86,79300.0,32.4394,32.4809,32.3841,32.3979,79300.0
2006-12-06 13:50:00,46.87,46.93,46.83,46.89,158600.0,32.4048,32.4463,32.3772,32.4186,158600.0
2006-12-06 14:00:00,46.89,46.94,46.86,46.93,80200.0,32.4186,32.4532,32.3979,32.4463,80200.0
2006-12-06 14:10:00,46.93,46.93,46.83,46.85,101800.0,32.4463,32.4463,32.3772,32.391,101800.0
2006-12-06 14:20:00,46.85,46.87,46.78,46.78,163700.0,32.391,32.4048,32.3426,32.3426,163700.0
2006-12-06 14:30:00,46.77,46.78,46.67,46.68,131900.0,32.3357,32.3426,32.2665,32.2734,131900.0
2006-12-06 14:40:00,46.67,46.67,46.6,46.65,163400.0,32.2665,32.2665,32.2181,32.2527,163400.0
2006-12-06 14:50:00,46.65,46.68,46.58,46.62,122400.0,32.2527,32.2734,32.2043,32.232,122400.0
2006-12-06 15:00:00,46.61,46.65,46.55,46.58,164400.0,32.225,32.2527,32.1836,32.2043,164400.0
2006-12-06 15:10:00,46.58,46.6,46.55,46.55,123300.0,32.2043,32.2181,32.1836,32.1836,123300.0
2006-12-06 15:20:00,46.55,46.56,46.48,46.54,177600.0,32.1836,32.1905,32.1352,32.1767,177600.0
2006-12-06 15:30:00,46.54,46.55,46.45,46.5,218300.0,32.1767,32.1836,32.1144,32.149,218300.0
2006-12-06 15:40:00,46.5,46.51,46.45,46.5,272500.0,32.149,32.1559,32.1144,32.149,272500.0
2006-12-06 15:50:00,46.51,46.57,46.49,46.5,353200.0,32.1559,32.1974,32.1421,32.149,353200.0
2006-12-07 09:30:00,46.89,46.89,46.68,46.84,293600.0,32.4186,32.4186,32.2734,32.3841,293600.0
2006-12-07 09:40:00,46.84,46.88,46.74,46.74,270600.0,32.3841,32.4117,32.3149,32.3149,270600.0
2006-12-07 09:50:00,46.73,46.79,46.6,46.78,175600.0,32.308,32.3495,32.2181,32.3426,175600.0
2006-12-07 10:00:00,46.77,46.78,46.59,46.69,230600.0,32.3357,32.3426,32.2112,32.2804,230600.0
2006-12-07 10:10:00,46.67,46.74,46.53,46.54,209900.0,32.2665,32.3149,32.1697,32.1767,209900.0
2006-12-07 10:20:00,46.55,46.59,46.48,46.51,285600.0,32.1836,32.2112,32.1352,32.1559,285600.0
2006-12-07 10:30:00,46.5,46.67,46.48,46.61,157900.0,32.149,32.2665,32.1352,32.225,157900.0
2006-12-07 10:40:00,46.62,46.69,46.43,46.56,172000.0,32.232,32.2804,32.1006,32.1905,172000.0
2006-12-07 10:50:00,46.56,46.64,46.56,46.61,152600.0,32.1905,32.2458,32.1905,32.225,152600.0
2006-12-07 11:00:00,46.6,46.71,46.55,46.71,138300.0,32.2181,32.2942,32.1836,32.2942,138300.0
2006-12-07 11:10:00,46.71,46.86,46.68,46.77,133600.0,32.2942,32.3979,32.2734,32.3357,133600.0
2006-12-07 11:20:00,46.79,46.84,46.71,46.82,106700.0,32.3495,32.3841,32.2942,32.3702,106700.0
2006-12-07 11:30:00,46.82,46.88,46.75,46.86,83100.0,32.3702,32.4117,32.3218,32.3979,83100.0
2006-12-07 11:40:00,46.86,46.89,46.7,46.87,81100.0,32.3979,32.4186,32.2873,32.4048,81100.0
2006-12-07 11:50:00,46.86,47.07,46.86,46.99,139900.0,32.3979,32.5431,32.3979,32.4878,139900.0
2006-12-07 12:00:00,47.0,47.11,46.99,47.02,117400.0,32.4947,32.5707,32.4878,32.5085,117400.0
2006-12-07 12:10:00,47.01,47.13,47.01,47.12,124100.0,32.5016,32.5846,32.5016,32.5777,124100.0
2006-12-07 12:20:00,47.11,47.22,47.08,47.2,82700.0,32.5707,32.6468,32.55,32.633,82700.0
2006-12-07 12:30:00,47.2,47.23,47.13,47.18,93700.0,32.633,32.6537,32.5846,32.6191,93700.0
2006-12-07 12:40:00,47.18,47.19,46.95,47.09,129000.0,32.6191,32.626,32.4601,32.5569,129000.0
2006-12-07 12:50:00,47.09,47.17,47.08,47.14,85300.0,32.5569,32.6122,32.55,32.5915,85300.0
2006-12-07 13:00:00,47.14,47.24,47.14,47.23,76900.0,32.5915,32.6606,32.5915,32.6537,76900.0
2006-12-07 13:10:00,47.23,47.33,47.2,47.27,186400.0,32.6537,32.7228,32.633,32.6814,186400.0
2006-12-07 13:20:00,47.27,47.46,47.23,47.46,144700.0,32.6814,32.8127,32.6537,32.8127,144700.0
2006-12-07 13:30:00,47.46,47.54,47.44,47.51,172600.0,32.8127,32.868,32.7989,32.8473,172600.0
2006-12-07 13:40:00,47.51,47.55,47.44,47.47,89500.0,32.8473,32.8749,32.7989,32.8196,89500.0
2006-12-07 13:50:00,47.47,47.47,47.31,47.31,60700.0,32.8196,32.8196,32.709,32.709,60700.0
2006-12-07 14:00:00,47.33,47.34,47.09,47.09,96600.0,32.7228,32.7298,32.5569,32.5569,96600.0
2006-12-07 14:10:00,47.09,47.24,47.06,47.2,87200.0,32.5569,32.6606,32.5362,32.633,87200.0
2006-12-07 14:20:00,47.2,47.31,47.14,47.22,47800.0,32.633,32.709,32.5915,32.6468,47800.0
2006-12-07 14:30:00,47.23,47.29,47.14,47.26,167100.0,32.6537,32.6952,32.5915,32.6744,167100.0
2006-12-07 14:40:00,47.29,47.37,47.24,47.36,92500.0,32.6952,32.7505,32.6606,32.7436,92500.0
2006-12-07 14:50:00,47.36,47.36,47.23,47.24,89100.0,32.7436,32.7436,32.6537,32.6606,89100.0
2006-12-07 15:00:00,47.23,47.23,47.11,47.15,61100.0,32.6537,32.6537,32.5707,32.5984,61100.0
2006-12-07 15:10:00,47.15,47.16,47.03,47.07,71100.0,32.5984,32.6053,32.5154,32.5431,71100.0
2006-12-07 15:20:00,47.07,47.12,47.05,47.12,92700.0,32.5431,32.5777,32.5293,32.5777,92700.0
2006-12-07 15:30:00,47.12,47.17,47.05,47.09,107900.0,32.5777,32.6122,32.5293,32.5569,107900.0
2006-12-07 15:40:00,47.09,47.22,47.08,47.21,250100.0,32.5569,32.6468,32.55,32.6399,250100.0
2006-12-07 15:50:00,47.21,47.24,47.16,47.21,397800.0,32.6399,32.6606,32.6053,32.6399,397800.0
2006-12-08 09:30:00,47.42,47.7,47.35,47.38,240600.0,32.7851,32.9786,32.7367,32.7574,240600.0
2006-12-08 09:40:00,47.37,47.63,47.33,47.63,271900.0,32.7505,32.9303,32.7228,32.9303,271900.0
2006-12-08 09:50:00,47.63,47.73,47.59,47.69,136700.0,32.9303,32.9994,32.9026,32.9717,136700.0
2006-12-08 10:00:00,47.68,47.8,47.6,47.67,295800.0,32.9648,33.0478,32.9095,32.9579,295800.0
2006-12-08 10:10:00,47.68,47.73,47.5,47.53,247800.0,32.9648,32.9994,32.8404,32.8611,247800.0
2006-12-08 10:20:00,47.52,47.52,47.38,47.38,280200.0,32.8542,32.8542,32.7574,32.7574,280200.0
2006-12-08 10:30:00,47.39,47.52,47.3,47.39,261500.0,32.7643,32.8542,32.7021,32.7643,261500.0
2006-12-08 10:40:00,47.39,47.5,47.39,47.47,157800.0,32.7643,32.8404,32.7643,32.8196,157800.0
2006-12-08 10:50:00,47.48,47.49,47.26,47.27,105200.0,32.8265,32.8335,32.6744,32.6814,105200.0
2006-12-08 11:00:00,47.27,47.43,47.27,47.35,94400.0,32.6814,32.792,32.6814,32.7367,94400.0
2006-12-08 11:10:00,47.33,47.4,47.31,47.34,68200.0,32.7228,32.7712,32.709,32.7298,68200.0
2006-12-08 11:20:00,47.34,47.37,47.27,47.3,230800.0,32.7298,32.7505,32.6814,32.7021,230800.0
2006-12-08 11:30:00,47.29,47.35,47.26,47.31,140200.0,32.6952,32.7367,32.6744,32.709,140200.0
2006-12-08 11:40:00,47.31,47.37,47.29,47.3,141000.0,32.709,32.7505,32.6952,32.7021,141000.0
2006-12-08 11:50:00,47.31,47.31,47.02,47.17,387500.0,32.709,32.709,32.5085,32.6122,387500.0
2006-12-08 12:00:00,47.17,47.28,47.12,47.22,206000.0,32.6122,32.6883,32.5777,32.6468,206000.0
2006-12-08 12:10:00,47.22,47.28,47.19,47.25,184900.0,32.6468,32.6883,32.626,32.6675,184900.0
2006-12-08 12:20:00,47.25,47.25,47.11,47.15,238400.0,32.6675,32.6675,32.5707,32.5984,238400.0
2006-12-08 12:30:00,47.16,47.16,46.92,46.96,189400.0,32.6053,32.6053,32.4394,32.467,189400.0
2006-12-08 12:40:00,46.96,47.0,46.87,46.87,58500.0,32.467,32.4947,32.4048,32.4048,58500.0
2006-12-08 12:50:00,46.87,46.88,46.78,46.84,172600.0,32.4048,32.4117,32.3426,32.3841,172600.0
2006-12-08 13:00:00,46.85,46.87,46.82,46.82,84200.0,32.391,32.4048,32.3702,32.3702,84200.0
2006-12-08 13:10:00,46.83,46.92,46.82,46.91,88300.0,32.3772,32.4394,32.3702,32.4325,88300.0
2006-12-08 13:20:00,46.9,46.98,46.86,46.88,124200.0,32.4255,32.4809,32.3979,32.4117,124200.0
2006-12-08 13:30:00,46.89,46.96,46.89,46.95,94500.0,32.4186,32.467,32.4186,32.4601,94500.0
2006-12-08 13:40:00,46.95,46.96,46.89,46.93,86000.0,32.4601,32.467,32.4186,32.4463,86000.0
2006-12-08 13:50:00,46.92,46.93,46.88,46.88,58200.0,32.4394,32.4463,32.4117,32.4117,58200.0
2006-12-08 14:00:00,46.87,46.93,46.85,46.93,58200.0,32.4048,32.4463,32.391,32.4463,58200.0
2006-12-08 14:10:00,46.93,46.93,46.84,46.85,37200.0,32.4463,32.4463,32.3841,32.391,37200.0
2006-12-08 14:20:00,46.85,46.87,46.8,46.81,127500.0,32.391,32.4048,32.3564,32.3633,127500.0
2006-12-08 14:30:00,46.81,46.84,46.79,46.83,82800.0,32.3633,32.3841,32.3495,32.3772,82800.0
2006-12-08 14:40:00,46.83,46.9,46.8,46.87,111300.0,32.3772,32.4255,32.3564,32.4048,111300.0
2006-12-08 14:50:00,46.88,46.9,46.86,46.9,42400.0,32.4117,32.4255,32.3979,32.4255,42400.0
2006-12-08 15:00:00,46.9,46.93,46.87,46.93,50900.0,32.4255,32.4463,32.4048,32.4463,50900.0
2006-12-08 15:10:00,46.91,46.97,46.91,46.94,36400.0,32.4325,32.4739,32.4325,32.4532,36400.0
2006-12-08 15:20:00,46.93,46.95,46.84,46.89,100100.0,32.4463,32.4601,32.3841,32.4186,100100.0
2006-12-08 15:30:00,46.89,46.89,46.8,46.84,90900.0,32.4186,32.4186,32.3564,32.3841,90900.0
2006-12-08 15:40:00,46.84,46.93,46.82,46.91,131800.0,32.3841,32.4463,32.3702,32.4325,131800.0
2006-12-08 15:50:00,46.9,46.96,46.87,46.94,231000.0,32.4255,32.467,32.4048,32.4532,231000.0
2006-12-11 09:30:00,46.92,47.01,46.8,47.01,252900.0,32.4394,32.5016,32.3564,32.5016,252900.0
2006-12-11 09:40:00,47.02,47.14,46.98,46.99,146800.0,32.5085,32.5915,32.4809,32.4878,146800.0
2006-12-11 09:50:00,46.99,47.17,46.97,47.16,105400.0,32.4878,32.6122,32.4739,32.6053,105400.0
2006-12-11 10:00:00,47.16,47.2,47.06,47.1,126500.0,32.6053,32.633,32.5362,32.5638,126500.0
2006-12-11 10:10:00,47.1,47.23,47.0,47.22,194000.0,32.5638,32.6537,32.4947,32.6468,194000.0
2006-12-11 10:20:00,47.23,47.46,47.17,47.45,201800.0,32.6537,32.8127,32.6122,32.8058,201800.0
2006-12-11 10:30:00,47.46,47.55,47.45,47.52,288300.0,32.8127,32.8749,32.8058,32.8542,288300.0
2006-12-11 10:40:00,47.51,47.58,47.47,47.56,300600.0,32.8473,32.8957,32.8196,32.8819,300600.0
2006-12-11 10:50:00,47.57,47.62,47.54,47.59,189600.0,32.8888,32.9233,32.868,32.9026,189600.0
2006-12-11 11:00:00,47.59,47.65,47.58,47.59,127100.0,32.9026,32.9441,32.8957,32.9026,127100.0
2006-12-11 11:10:00,47.58,47.62,47.56,47.58,71400.0,32.8957,32.9233,32.8819,32.8957,71400.0
2006-12-11 11:20:00,47.57,47.58,47.39,47.45,198800.0,32.8888,32.8957,32.7643,32.8058,198800.0
2006-12-11 11:30:00,47.45,47.49,47.44,47.47,45400.0,32.8058,32.8335,32.7989,32.8196,45400.0
2006-12-11 11:40:00,47.46,47.53,47.42,47.45,90300.0,32.8127,32.8611,32.7851,32.8058,90300.0
2006-12-11 11:50:00,47.46,47.47,47.4,47.42,99000.0,32.8127,32.8196,32.7712,32.7851,99000.0
2006-12-11 12:00:00,47.41,47.47,47.38,47.45,136200.0,32.7781,32.8196,32.7574,32.8058,136200.0
2006-12-11 12:10:00,47.45,47.54,47.45,47.53,85900.0,32.8058,32.868,32.8058,32.8611,85900.0
2006-12-11 12:20:00,47.51,47.53,47.49,47.52,43900.0,32.8473,32.8611,32.8335,32.8542,43900.0
2006-12-11 12:30:00,47.52,47.56,47.5,47.53,40400.0,32.8542,32.8819,32.8404,32.8611,40400.0
2006-12-11 12:40:00,47.53,47.57,47.51,47.56,60500.0,32.8611,32.8888,32.8473,32.8819,60500.0
2006-12-11 12:50:00,47.57,47.57,47.51,47.53,39600.0,32.8888,32.8888,32.8473,32.8611,39600.0
2006-12-11 13:00:00,47.52,47.55,47.44,47.5,58500.0,32.8542,32.8749,32.7989,32.8404,58500.0
2006-12-11 13:10:00,47.5,47.6,47.5,47.56,40800.0,32.8404,32.9095,32.8404,32.8819,40800.0
2006-12-11 13:20:00,47.56,47.62,47.55,47.59,60300.0,32.8819,32.9233,32.8749,32.9026,60300.0
2006-12-11 13:30:00,47.59,47.62,47.59,47.6,46600.0,32.9026,32.9233,32.9026,32.9095,46600.0
2006-12-11 13:40:00,47.6,47.62,47.56,47.62,101500.0,32.9095,32.9233,32.8819,32.9233,101500.0
2006-12-11 13:50:00,47.62,47.63,47.57,47.58,62500.0,32.9233,32.9303,32.8888,32.8957,62500.0
2006-12-11 14:00:00,47.56,47.56,47.42,47.45,76500.0,32.8819,32.8819,32.7851,32.8058,76500.0
2006-12-11 14:10:00,47.43,47.49,47.41,47.41,100900.0,32.792,32.8335,32.7781,32.7781,100900.0
2006-12-11 14:20:00,47.41,47.46,47.28,47.36,102400.0,32.7781,32.8127,32.6883,32.7436,102400.0
2006-12-11 14:30:00,47.36,47.41,47.3,47.31,35900.0,32.7436,32.7781,32.7021,32.709,35900.0
2006-12-11 14:40:00,47.31,47.4,47.31,47.34,62200.0,32.709,32.7712,32.709,32.7298,62200.0
2006-12-11 14:50:00,47.31,47.33,47.27,47.28,58400.0,32.709,32.7228,32.6814,32.6883,58400.0
2006-12-11 15:00:00,47.29,47.35,47.28,47.31,60300.0,32.6952,32.7367,32.6883,32.709,60300.0
2006-12-11 15:10:00,47.31,47.31,47.21,47.23,58400.0,32.709,32.709,32.6399,32.6537,58400.0
2006-12-11 15:20:00,47.23,47.31,47.21,47.22,96100.0,32.6537,32.709,32.6399,32.6468,96100.0
2006-12-11 15:30:00,47.21,47.23,47.18,47.22,158400.0,32.6399,32.6537,32.6191,32.6468,158400.0
2006-12-11 15:40:00,47.22,47.28,47.18,47.19,236400.0,32.6468,32.6883,32.6191,32.626,236400.0
2006-12-11 15:50:00,47.2,47.26,47.19,47.25,324700.0,32.633,32.6744,32.626,32.6675,324700.0
2006-12-12 09:30:00,46.94,47.23,46.92,47.18,222000.0,32.4532,32.6537,32.4394,32.6191,222000.0
2006-12-12 09:40:00,47.18,47.27,47.0,47.1,209700.0,32.6191,32.6814,32.4947,32.5638,209700.0
2006-12-12 09:50:00,47.09,47.09,46.93,46.97,146500.0,32.5569,32.5569,32.4463,32.4739,146500.0
2006-12-12 10:00:00,46.98,47.13,46.98,47.07,143700.0,32.4809,32.5846,32.4809,32.5431,143700.0
2006-12-12 10:10:00,47.06,47.06,46.94,46.94,97200.0,32.5362,32.5362,32.4532,32.4532,97200.0
2006-12-12 10:20:00,46.94,46.97,46.83,46.85,240000.0,32.4532,32.4739,32.3772,32.391,240000.0
2006-12-12 10:30:00,46.85,46.86,46.76,46.76,174400.0,32.391,32.3979,32.3288,32.3288,174400.0
2006-12-12 10:40:00,46.75,46.82,46.75,46.79,102900.0,32.3218,32.3702,32.3218,32.3495,102900.0
2006-12-12 10:50:00,46.8,46.86,46.76,46.78,99500.0,32.3564,32.3979,32.3288,32.3426,99500.0
2006-12-12 11:00:00,46.78,46.85,46.78,46.82,113800.0,32.3426,32.391,32.3426,32.3702,113800.0
2006-12-12 11:10:00,46.82,46.93,46.82,46.92,81400.0,32.3702,32.4463,32.3702,32.4394,81400.0
2006-12-12 11:20:00,46.92,46.98,46.91,46.93,102000.0,32.4394,32.4809,32.4325,32.4463,102000.0
2006-12-12 11:30:00,46.91,46.91,46.85,46.86,64200.0,32.4325,32.4325,32.391,32.3979,64200.0
2006-12-12 11:40:00,46.86,46.88,46.68,46.7,171700.0,32.3979,32.4117,32.2734,32.2873,171700.0
2006-12-12 11:50:00,46.7,46.7,46.54,46.61,268000.0,32.2873,32.2873,32.1767,32.225,268000.0
2006-12-12 12:00:00,46.65,46.72,46.62,46.69,308200.0,32.2527,32.3011,32.232,32.2804,308200.0
2006-12-12 12:10:00,46.68,46.69,46.57,46.57,179400.0,32.2734,32.2804,32.1974,32.1974,179400.0
2006-12-12 12:20:00,46.57,46.65,46.55,46.59,112200.0,32.1974,32.2527,32.1836,32.2112,112200.0
2006-12-12 12:30:00,46.59,46.73,46.59,46.73,83900.0,32.2112,32.308,32.2112,32.308,83900.0
2006-12-12 12:40:00,46.73,46.73,46.69,46.69,44900.0,32.308,32.308,32.2804,32.2804,44900.0
2006-12-12 12:50:00,46.69,46.71,46.65,46.69,63900.0,32.2804,32.2942,32.2527,32.2804,63900.0
2006-12-12 13:00:00,46.69,46.7,46.68,46.69,36500.0,32.2804,32.2873,32.2734,32.2804,36500.0
2006-12-12 13:10:00,46.69,46.71,46.69,46.69,74100.0,32.2804,32.2942,32.2804,32.2804,74100.0
2006-12-12 13:20:00,46.69,46.7,46.69,46.69,50500.0,32.2804,32.2873,32.2804,32.2804,50500.0
2006-12-12 13:30:00,46.7,46.75,46.7,46.71,42900.0,32.2873,32.3218,32.2873,32.2942,42900.0
2006-12-12 13:40:00,46.72,46.79,46.71,46.77,53300.0,32.3011,32.3495,32.2942,32.3357,53300.0
2006-12-12 13:50:00,46.77,46.84,46.77,46.84,49300.0,32.3357,32.3841,32.3357,32.3841,49300.0
2006-12-12 14:00:00,46.84,46.92,46.84,46.88,146500.0,32.3841,32.4394,32.3841,32.4117,146500.0
2006-12-12 14:10:00,46.89,46.98,46.85,46.94,155300.0,32.4186,32.4809,32.391,32.4532,155300.0
2006-12-12 14:20:00,46.95,47.18,46.95,47.16,247400.0,32.4601,32.6191,32.4601,32.6053,247400.0
2006-12-12 14:30:00,47.17,47.22,46.97,47.01,211100.0,32.6122,32.6468,32.4739,32.5016,211100.0
2006-12-12 14:40:00,47.02,47.1,47.0,47.04,91700.0,32.5085,32.5638,32.4947,32.5223,91700.0
2006-12-12 14:50:00,47.05,47.13,47.05,47.13,68100.0,32.5293,32.5846,32.5293,32.5846,68100.0
2006-12-12 15:00:00,47.13,47.23,47.12,47.18,113800.0,32.5846,32.6537,32.5777,32.6191,113800.0
2006-12-12 15:10:00,47.18,47.26,47.17,47.26,135500.0,32.6191,32.6744,32.6122,32.6744,135500.0
2006-12-12 15:20:00,47.26,47.33,47.24,47.3,249100.0,32.6744,32.7228,32.6606,32.7021,249100.0
2006-12-12 15:30:00,47.3,47.32,47.24,47.26,271300.0,32.7021,32.7159,32.6606,32.6744,271300.0
2006-12-12 15:40:00,47.25,47.26,47.13,47.24,166800.0,32.6675,32.6744,32.5846,32.6606,166800.0
2006-12-12 15:50:00,47.24,47.32,47.18,47.32,214600.0,32.6606,32.7159,32.6191,32.7159,214600.0
2006-12-13 09:30:00,47.02,47.02,46.61,46.7,296100.0,32.5085,32.5085,32.225,32.2873,296100.0
2006-12-13 09:40:00,46.7,46.8,46.64,46.71,157700.0,32.2873,32.3564,32.2458,32.2942,157700.0
2006-12-13 09:50:00,46.69,46.79,46.6,46.61,135800.0,32.2804,32.3495,32.2181,32.225,135800.0
2006-12-13 10:00:00,46.61,46.71,46.59,46.63,211600.0,32.225,32.2942,32.2112,32.2389,211600.0
2006-12-13 10:10:00,46.64,47.34,46.6,46.89,246900.0,32.2458,32.7298,32.2181,32.4186,246900.0
2006-12-13 10:20:00,46.88,47.13,46.88,47.11,247400.0,32.4117,32.5846,32.4117,32.5707,247400.0
2006-12-13 10:30:00,47.1,47.33,47.09,47.27,285600.0,32.5638,32.7228,32.5569,32.6814,285600.0
2006-12-13 10:40:00,47.26,47.29,47.02,47.15,139900.0,32.6744,32.6952,32.5085,32.5984,139900.0
2006-12-13 10:50:00,47.14,47.27,47.12,47.13,192900.0,32.5915,32.6814,32.5777,32.5846,192900.0
2006-12-13 11:00:00,47.12,47.24,47.04,47.23,109700.0,32.5777,32.6606,32.5223,32.6537,109700.0
2006-12-13 11:10:00,47.22,47.35,47.19,47.23,159500.0,32.6468,32.7367,32.626,32.6537,159500.0
2006-12-13 11:20:00,47.23,47.31,47.21,47.23,116800.0,32.6537,32.709,32.6399,32.6537,116800.0
2006-12-13 11:30:00,47.22,47.23,47.12,47.12,160000.0,32.6468,32.6537,32.5777,32.5777,160000.0
2006-12-13 11:40:00,47.11,47.17,47.07,47.16,103100.0,32.5707,32.6122,32.5431,32.6053,103100.0
2006-12-13 11:50:00,47.16,47.17,47.12,47.17,98300.0,32.6053,32.6122,32.5777,32.6122,98300.0
2006-12-13 12:00:00,47.17,47.17,47.01,47.03,91700.0,32.6122,32.6122,32.5016,32.5154,91700.0
2006-12-13 12:10:00,47.03,47.13,47.0,47.13,100700.0,32.5154,32.5846,32.4947,32.5846,100700.0
2006-12-13 12:20:00,47.13,47.15,47.07,47.12,64800.0,32.5846,32.5984,32.5431,32.5777,64800.0
2006-12-13 12:30:00,47.12,47.15,47.06,47.09,76100.0,32.5777,32.5984,32.5362,32.5569,76100.0
2006-12-13 12:40:00,47.09,47.09,47.01,47.04,61600.0,32.5569,32.5569,32.5016,32.5223,61600.0
2006-12-13 12:50:00,47.05,47.09,47.04,47.09,48800.0,32.5293,32.5569,32.5223,32.5569,48800.0
2006-12-13 13:00:00,47.09,47.11,47.04,47.04,79900.0,32.5569,32.5707,32.5223,32.5223,79900.0
2006-12-13 13:10:00,47.04,47.09,47.03,47.05,41900.0,32.5223,32.5569,32.5154,32.5293,41900.0
2006-12-13 13:20:00,47.05,47.05,47.0,47.01,56400.0,32.5293,32.5293,32.4947,32.5016,56400.0
2006-12-13 13:30:00,47.01,47.02,46.93,46.93,104400.0,32.5016,32.5085,32.4463,32.4463,104400.0
2006-12-13 13:40:00,46.94,46.94,46.86,46.89,77100.0,32.4532,32.4532,32.3979,32.4186,77100.0
2006-12-13 13:50:00,46.89,46.93,46.85,46.93,67000.0,32.4186,32.4463,32.391,32.4463,67000.0
2006-12-13 14:00:00,46.94,46.97,46.88,46.97,86800.0,32.4532,32.4739,32.4117,32.4739,86800.0
2006-12-13 14:10:00,46.98,47.06,46.98,47.04,66500.0,32.4809,32.5362,32.4809,32.5223,66500.0
2006-12-13 14:20:00,47.04,47.08,47.02,47.06,86500.0,32.5223,32.55,32.5085,32.5362,86500.0
2006-12-13 14:30:00,47.05,47.05,46.93,46.96,88200.0,32.5293,32.5293,32.4463,32.467,88200.0
2006-12-13 14:40:00,46.96,47.09,46.95,47.08,120500.0,32.467,32.5569,32.4601,32.55,120500.0
2006-12-13 14:50:00,47.08,47.13,47.06,47.13,86600.0,32.55,32.5846,32.5362,32.5846,86600.0
2006-12-13 15:00:00,47.13,47.34,47.11,47.34,207500.0,32.5846,32.7298,32.5707,32.7298,207500.0
2006-12-13 15:10:00,47.34,47.38,47.29,47.32,199700.0,32.7298,32.7574,32.6952,32.7159,199700.0
2006-12-13 15:20:00,47.31,47.36,47.24,47.36,209500.0,32.709,32.7436,32.6606,32.7436,209500.0
2006-12-13 15:30:00,47.36,47.47,47.36,47.45,283800.0,32.7436,32.8196,32.7436,32.8058,283800.0
2006-12-13 15:40:00,47.46,47.47,47.34,47.38,316700.0,32.8127,32.8196,32.7298,32.7574,316700.0
2006-12-13 15:50:00,47.39,47.54,47.38,47.5,659900.0,32.7643,32.868,32.7574,32.8404,659900.0
2006-12-14 09:30:00,47.16,47.45,47.11,47.36,268500.0,32.6053,32.8058,32.5707,32.7436,268500.0
2006-12-14 09:40:00,47.37,47.55,47.22,47.33,245700.0,32.7505,32.8749,32.6468,32.7228,245700.0
2006-12-14 09:50:00,47.33,47.49,47.27,47.41,211000.0,32.7228,32.8335,32.6814,32.7781,211000.0
2006-12-14 10:00:00,47.42,47.54,47.33,47.43,241500.0,32.7851,32.868,32.7228,32.792,241500.0
2006-12-14 10:10:00,47.43,47.54,47.4,47.4,140000.0,32.792,32.868,32.7712,32.7712,140000.0
2006-12-14 10:20:00,47.41,47.41,47.02,47.07,326700.0,32.7781,32.7781,32.5085,32.5431,326700.0
2006-12-14 10:30:00,47.06,47.25,47.04,47.21,192300.0,32.5362,32.6675,32.5223,32.6399,192300.0
2006-12-14 10:40:00,47.21,47.35,47.15,47.28,136800.0,32.6399,32.7367,32.5984,32.6883,136800.0
2006-12-14 10:50:00,47.28,47.41,47.24,47.32,113200.0,32.6883,32.7781,32.6606,32.7159,113200.0
2006-12-14 11:00:00,47.32,47.48,47.31,47.42,147100.0,32.7159,32.8265,32.709,32.7851,147100.0
2006-12-14 11:10:00,47.43,47.47,47.36,47.46,111300.0,32.792,32.8196,32.7436,32.8127,111300.0
2006-12-14 11:20:00,47.46,47.52,47.4,47.51,106100.0,32.8127,32.8542,32.7712,32.8473,106100.0
2006-12-14 11:30:00,47.5,47.5,47.26,47.33,151700.0,32.8404,32.8404,32.6744,32.7228,151700.0
2006-12-14 11:40:00,47.32,47.44,47.25,47.44,63700.0,32.7159,32.7989,32.6675,32.7989,63700.0
2006-12-14 11:50:00,47.44,47.54,47.42,47.52,81200.0,32.7989,32.868,32.7851,32.8542,81200.0
2006-12-14 12:00:00,47.51,47.54,47.47,47.52,59300.0,32.8473,32.868,32.8196,32.8542,59300.0
2006-12-14 12:10:00,47.52,47.54,47.45,47.5,69900.0,32.8542,32.868,32.8058,32.8404,69900.0
2006-12-14 12:20:00,47.49,47.53,47.46,47.51,158500.0,32.8335,32.8611,32.8127,32.8473,158500.0
2006-12-14 12:30:00,47.49,47.6,47.49,47.59,102900.0,32.8335,32.9095,32.8335,32.9026,102900.0
2006-12-14 12:40:00,47.59,47.59,47.42,47.44,160400.0,32.9026,32.9026,32.7851,32.7989,160400.0
2006-12-14 12:50:00,47.44,47.51,47.4,47.41,96100.0,32.7989,32.8473,32.7712,32.7781,96100.0
2006-12-14 13:00:00,47.42,47.5,47.4,47.5,64400.0,32.7851,32.8404,32.7712,32.8404,64400.0
2006-12-14 13:10:00,47.5,47.55,47.47,47.5,54700.0,32.8404,32.8749,32.8196,32.8404,54700.0
2006-12-14 13:20:00,47.5,47.56,47.48,47.56,62800.0,32.8404,32.8819,32.8265,32.8819,62800.0
2006-12-14 13:30:00,47.56,47.6,47.46,47.47,100000.0,32.8819,32.9095,32.8127,32.8196,100000.0
2006-12-14 13:40:00,47.5,47.5,47.4,47.45,155700.0,32.8404,32.8404,32.7712,32.8058,155700.0
2006-12-14 13:50:00,47.45,47.46,47.43,47.45,82500.0,32.8058,32.8127,32.792,32.8058,82500.0
2006-12-14 14:00:00,47.45,47.48,47.44,47.48,103000.0,32.8058,32.8265,32.7989,32.8265,103000.0
2006-12-14 14:10:00,47.48,47.55,47.47,47.54,67500.0,32.8265,32.8749,32.8196,32.868,67500.0
2006-12-14 14:20:00,47.54,47.56,47.52,47.54,65600.0,32.868,32.8819,32.8542,32.868,65600.0
2006-12-14 14:30:00,47.54,47.59,47.52,47.58,61400.0,32.868,32.9026,32.8542,32.8957,61400.0
2006-12-14 14:40:00,47.58,47.62,47.5,47.53,82900.0,32.8957,32.9233,32.8404,32.8611,82900.0
2006-12-14 14:50:00,47.52,47.54,47.45,47.47,89700.0,32.8542,32.868,32.8058,32.8196,89700.0
2006-12-14 15:00:00,47.48,47.59,47.47,47.53,115600.0,32.8265,32.9026,32.8196,32.8611,115600.0
2006-12-14 15:10:00,47.52,47.54,47.44,47.49,69800.0,32.8542,32.868,32.7989,32.8335,69800.0
2006-12-14 15:20:00,47.5,47.61,47.5,47.61,141000.0,32.8404,32.9164,32.8404,32.9164,141000.0
2006-12-14 15:30:00,47.61,47.69,47.5,47.66,264700.0,32.9164,32.9717,32.8404,32.951,264700.0
2006-12-14 15:40:00,47.66,47.68,47.6,47.62,315800.0,32.951,32.9648,32.9095,32.9233,315800.0
2006-12-14 15:50:00,47.61,47.64,47.53,47.56,322300.0,32.9164,32.9372,32.8611,32.8819,322300.0
2006-12-15 09:30:00,47.57,47.77,47.33,47.61,695100.0,32.8888,33.027,32.7228,32.9164,695100.0
2006-12-15 09:40:00,47.55,47.67,47.36,47.57,257300.0,32.8749,32.9579,32.7436,32.8888,257300.0
2006-12-15 09:50:00,47.57,47.64,47.46,47.5,111000.0,32.8888,32.9372,32.8127,32.8404,111000.0
2006-12-15 10:00:00,47.5,47.51,47.22,47.26,219500.0,32.8404,32.8473,32.6468,32.6744,219500.0
2006-12-15 10:10:00,47.27,47.48,47.26,47.47,248700.0,32.6814,32.8265,32.6744,32.8196,248700.0
2006-12-15 10:20:00,47.47,47.53,47.45,47.5,123000.0,32.8196,32.8611,32.8058,32.8404,123000.0
2006-12-15 10:30:00,47.51,47.51,47.28,47.34,146500.0,32.8473,32.8473,32.6883,32.7298,146500.0
2006-12-15 10:40:00,47.35,47.49,47.35,47.38,165700.0,32.7367,32.8335,32.7367,32.7574,165700.0
2006-12-15 10:50:00,47.36,47.5,47.35,47.36,167400.0,32.7436,32.8404,32.7367,32.7436,167400.0
2006-12-15 11:00:00,47.37,47.41,47.31,47.41,124800.0,32.7505,32.7781,32.709,32.7781,124800.0
2006-12-15 11:10:00,47.4,47.47,47.37,47.43,181000.0,32.7712,32.8196,32.7505,32.792,181000.0
2006-12-15 11:20:00,47.43,47.53,47.43,47.48,105400.0,32.792,32.8611,32.792,32.8265,105400.0
2006-12-15 11:30:00,47.48,47.59,47.48,47.58,118000.0,32.8265,32.9026,32.8265,32.8957,118000.0
2006-12-15 11:40:00,47.56,47.63,47.54,47.57,75500.0,32.8819,32.9303,32.868,32.8888,75500.0
2006-12-15 11:50:00,47.56,47.57,47.48,47.49,72300.0,32.8819,32.8888,32.8265,32.8335,72300.0
2006-12-15 12:00:00,47.5,47.5,47.39,47.45,62400.0,32.8404,32.8404,32.7643,32.8058,62400.0
2006-12-15 12:10:00,47.45,47.46,47.34,47.46,136100.0,32.8058,32.8127,32.7298,32.8127,136100.0
2006-12-15 12:20:00,47.45,47.46,47.25,47.29,154900.0,32.8058,32.8127,32.6675,32.6952,154900.0
2006-12-15 12:30:00,47.28,47.3,47.19,47.25,181400.0,32.6883,32.7021,32.626,32.6675,181400.0
2006-12-15 12:40:00,47.26,47.29,47.23,47.24,58300.0,32.6744,32.6952,32.6537,32.6606,58300.0
2006-12-15 12:50:00,47.24,47.27,47.24,47.26,136400.0,32.6606,32.6814,32.6606,32.6744,136400.0
2006-12-15 13:00:00,47.26,47.27,47.2,47.21,128700.0,32.6744,32.6814,32.633,32.6399,128700.0
2006-12-15 13:10:00,47.22,47.23,47.15,47.18,340600.0,32.6468,32.6537,32.5984,32.6191,340600.0
2006-12-15 13:20:00,47.17,47.18,47.1,47.1,220500.0,32.6122,32.6191,32.5638,32.5638,220500.0
2006-12-15 13:30:00,47.1,47.12,47.04,47.11,295600.0,32.5638,32.5777,32.5223,32.5707,295600.0
2006-12-15 13:40:00,47.11,47.13,47.03,47.05,246900.0,32.5707,32.5846,32.5154,32.5293,246900.0
2006-12-15 13:50:00,47.04,47.07,47.0,47.0,249400.0,32.5223,32.5431,32.4947,32.4947,249400.0
2006-12-15 14:00:00,47.01,47.09,46.96,47.0,237200.0,32.5016,32.5569,32.467,32.4947,237200.0
2006-12-15 14:10:00,46.99,47.03,46.97,47.0,123300.0,32.4878,32.5154,32.4739,32.4947,123300.0
2006-12-15 14:20:00,47.0,47.04,47.0,47.02,101800.0,32.4947,32.5223,32.4947,32.5085,101800.0
2006-12-15 14:30:00,47.01,47.02,46.94,46.95,183100.0,32.5016,32.5085,32.4532,32.4601,183100.0
2006-12-15 14:40:00,46.94,46.99,46.94,46.96,152700.0,32.4532,32.4878,32.4532,32.467,152700.0
2006-12-15 14:50:00,46.96,46.99,46.95,46.97,166900.0,32.467,32.4878,32.4601,32.4739,166900.0
2006-12-15 15:00:00,46.97,47.08,46.94,47.07,142700.0,32.4739,32.55,32.4532,32.5431,142700.0
2006-12-15 15:10:00,47.06,47.1,47.03,47.09,171800.0,32.5362,32.5638,32.5154,32.5569,171800.0
2006-12-15 15:20:00,47.09,47.15,47.09,47.14,132100.0,32.5569,32.5984,32.5569,32.5915,132100.0
2006-12-15 15:30:00,47.14,47.36,47.14,47.31,432300.0,32.5915,32.7436,32.5915,32.709,432300.0
2006-12-15 15:40:00,47.31,47.49,47.29,47.42,915500.0,32.709,32.8335,32.6952,32.7851,915500.0
2006-12-15 15:50:00,47.42,47.52,47.37,47.45,1131100.0,32.7851,32.8542,32.7505,32.8058,1131100.0
2006-12-18 09:30:00,47.05,47.44,47.0,47.39,472200.0,32.5293,32.7989,32.4947,32.7643,472200.0
2006-12-18 09:40:00,47.38,47.48,46.96,47.02,412300.0,32.7574,32.8265,32.467,32.5085,412300.0
2006-12-18 09:50:00,47.0,47.15,46.92,46.94,299200.0,32.4947,32.5984,32.4394,32.4532,299200.0
2006-12-18 10:00:00,46.94,47.06,46.91,47.0,243800.0,32.4532,32.5362,32.4325,32.4947,243800.0
2006-12-18 10:10:00,46.98,47.05,46.9,47.02,173700.0,32.4809,32.5293,32.4255,32.5085,173700.0
2006-12-18 10:20:00,47.03,47.22,47.03,47.19,193300.0,32.5154,32.6468,32.5154,32.626,193300.0
2006-12-18 10:30:00,47.19,47.23,47.08,47.22,179100.0,32.626,32.6537,32.55,32.6468,179100.0
2006-12-18 10:40:00,47.21,47.24,47.08,47.1,186500.0,32.6399,32.6606,32.55,32.5638,186500.0
2006-12-18 10:50:00,47.08,47.09,46.9,47.0,179700.0,32.55,32.5569,32.4255,32.4947,179700.0
2006-12-18 11:00:00,47.0,47.01,46.93,46.96,250700.0,32.4947,32.5016,32.4463,32.467,250700.0
2006-12-18 11:10:00,46.97,47.03,46.94,46.97,150500.0,32.4739,32.5154,32.4532,32.4739,150500.0
2006-12-18 11:20:00,46.96,46.97,46.91,46.92,119900.0,32.467,32.4739,32.4325,32.4394,119900.0
2006-12-18 11:30:00,46.91,46.93,46.84,46.89,100800.0,32.4325,32.4463,32.3841,32.4186,100800.0
2006-12-18 11:40:00,46.89,46.97,46.82,46.95,184900.0,32.4186,32.4739,32.3702,32.4601,184900.0
2006-12-18 11:50:00,46.95,47.0,46.92,46.95,97300.0,32.4601,32.4947,32.4394,32.4601,97300.0
2006-12-18 12:00:00,46.95,46.96,46.8,46.81,112400.0,32.4601,32.467,32.3564,32.3633,112400.0
2006-12-18 12:10:00,46.81,46.86,46.75,46.85,210900.0,32.3633,32.3979,32.3218,32.391,210900.0
2006-12-18 12:20:00,46.85,46.91,46.81,46.85,136000.0,32.391,32.4325,32.3633,32.391,136000.0
2006-12-18 12:30:00,46.85,46.88,46.77,46.78,97900.0,32.391,32.4117,32.3357,32.3426,97900.0
2006-12-18 12:40:00,46.78,46.81,46.74,46.75,78600.0,32.3426,32.3633,32.3149,32.3218,78600.0
2006-12-18 12:50:00,46.75,46.82,46.74,46.81,125200.0,32.3218,32.3702,32.3149,32.3633,125200.0
2006-12-18 13:00:00,46.79,46.81,46.72,46.8,87600.0,32.3495,32.3633,32.3011,32.3564,87600.0
2006-12-18 13:10:00,46.81,46.84,46.79,46.82,88400.0,32.3633,32.3841,32.3495,32.3702,88400.0
2006-12-18 13:20:00,46.82,46.89,46.81,46.89,120400.0,32.3702,32.4186,32.3633,32.4186,120400.0
2006-12-18 13:30:00,46.89,46.92,46.83,46.92,132300.0,32.4186,32.4394,32.3772,32.4394,132300.0
2006-12-18 13:40:00,46.92,46.96,46.91,46.95,129600.0,32.4394,32.467,32.4325,32.4601,129600.0
2006-12-18 13:50:00,46.94,46.97,46.89,46.89,93600.0,32.4532,32.4739,32.4186,32.4186,93600.0
2006-12-18 14:00:00,46.9,46.94,46.85,46.9,120700.0,32.4255,32.4532,32.391,32.4255,120700.0
2006-12-18 14:10:00,46.9,46.91,46.8,46.83,79200.0,32.4255,32.4325,32.3564,32.3772,79200.0
2006-12-18 14:20:00,46.82,46.83,46.7,46.73,115400.0,32.3702,32.3772,32.2873,32.308,115400.0
2006-12-18 14:30:00,46.73,46.73,46.66,46.68,73800.0,32.308,32.308,32.2596,32.2734,73800.0
2006-12-18 14:40:00,46.68,46.7,46.65,46.66,83400.0,32.2734,32.2873,32.2527,32.2596,83400.0
2006-12-18 14:50:00,46.65,46.71,46.65,46.68,120400.0,32.2527,32.2942,32.2527,32.2734,120400.0
2006-12-18 15:00:00,46.68,46.68,46.58,46.58,111000.0,32.2734,32.2734,32.2043,32.2043,111000.0
2006-12-18 15:10:00,46.58,46.61,46.55,46.6,73900.0,32.2043,32.225,32.1836,32.2181,73900.0
2006-12-18 15:20:00,46.6,46.61,46.53,46.61,107700.0,32.2181,32.225,32.1697,32.225,107700.0
2006-12-18 15:30:00,46.6,46.63,46.54,46.56,240100.0,32.2181,32.2389,32.1767,32.1905,240100.0
2006-12-18 15:40:00,46.55,46.77,46.55,46.73,270400.0,32.1836,32.3357,32.1836,32.308,270400.0
2006-12-18 15:50:00,46.74,46.75,46.59,46.59,334200.0,32.3149,32.3218,32.2112,32.2112,334200.0
2006-12-19 09:30:00,46.6,46.78,46.5,46.78,308100.0,32.2181,32.3426,32.149,32.3426,308100.0
2006-12-19 09:40:00,46.77,46.9,46.69,46.85,365200.0,32.3357,32.4255,32.2804,32.391,365200.0
2006-12-19 09:50:00,46.85,46.9,46.75,46.86,242600.0,32.391,32.4255,32.3218,32.3979,242600.0
2006-12-19 10:00:00,46.86,46.97,46.73,46.94,181100.0,32.3979,32.4739,32.308,32.4532,181100.0
2006-12-19 10:10:00,46.96,47.08,46.94,47.08,210600.0,32.467,32.55,32.4532,32.55,210600.0
2006-12-19 10:20:00,47.08,47.14,47.03,47.13,141300.0,32.55,32.5915,32.5154,32.5846,141300.0
2006-12-19 10:30:00,47.1,47.22,47.0,47.22,178600.0,32.5638,32.6468,32.4947,32.6468,178600.0
2006-12-19 10:40:00,47.23,47.25,47.07,47.15,139400.0,32.6537,32.6675,32.5431,32.5984,139400.0
2006-12-19 10:50:00,47.14,47.26,47.14,47.26,128400.0,32.5915,32.6744,32.5915,32.6744,128400.0
2006-12-19 11:00:00,47.26,47.26,47.16,47.18,109200.0,32.6744,32.6744,32.6053,32.6191,109200.0
2006-12-19 11:10:00,47.19,47.21,47.12,47.12,57000.0,32.626,32.6399,32.5777,32.5777,57000.0
2006-12-19 11:20:00,47.12,47.18,47.11,47.14,75300.0,32.5777,32.6191,32.5707,32.5915,75300.0
2006-12-19 11:30:00,47.14,47.15,47.04,47.08,105400.0,32.5915,32.5984,32.5223,32.55,105400.0
2006-12-19 11:40:00,47.08,47.16,47.07,47.15,78700.0,32.55,32.6053,32.5431,32.5984,78700.0
2006-12-19 11:50:00,47.15,47.16,47.11,47.12,90200.0,32.5984,32.6053,32.5707,32.5777,90200.0
2006-12-19 12:00:00,47.12,47.18,47.12,47.14,86500.0,32.5777,32.6191,32.5777,32.5915,86500.0
2006-12-19 12:10:00,47.13,47.17,47.12,47.13,50000.0,32.5846,32.6122,32.5777,32.5846,50000.0
2006-12-19 12:20:00,47.14,47.16,47.08,47.08,68700.0,32.5915,32.6053,32.55,32.55,68700.0
2006-12-19 12:30:00,47.09,47.16,47.07,47.13,59400.0,32.5569,32.6053,32.5431,32.5846,59400.0
2006-12-19 12:40:00,47.14,47.15,47.04,47.07,118100.0,32.5915,32.5984,32.5223,32.5431,118100.0
2006-12-19 12:50:00,47.08,47.17,47.07,47.14,70700.0,32.55,32.6122,32.5431,32.5915,70700.0
2006-12-19 13:00:00,47.14,47.18,47.09,47.14,68500.0,32.5915,32.6191,32.5569,32.5915,68500.0
2006-12-19 13:10:00,47.15,47.18,47.11,47.11,70800.0,32.5984,32.6191,32.5707,32.5707,70800.0
2006-12-19 13:20:00,47.09,47.11,47.05,47.11,71500.0,32.5569,32.5707,32.5293,32.5707,71500.0
2006-12-19 13:30:00,47.11,47.16,47.11,47.15,89700.0,32.5707,32.6053,32.5707,32.5984,89700.0
2006-12-19 13:40:00,47.15,47.18,47.13,47.16,110700.0,32.5984,32.6191,32.5846,32.6053,110700.0
2006-12-19 13:50:00,47.16,47.18,47.1,47.14,60000.0,32.6053,32.6191,32.5638,32.5915,60000.0
2006-12-19 14:00:00,47.15,47.2,47.15,47.18,84900.0,32.5984,32.633,32.5984,32.6191,84900.0
2006-12-19 14:10:00,47.18,47.25,47.13,47.2,99100.0,32.6191,32.6675,32.5846,32.633,99100.0
2006-12-19 14:20:00,47.2,47.25,47.17,47.17,70900.0,32.633,32.6675,32.6122,32.6122,70900.0
2006-12-19 14:30:00,47.17,47.17,47.1,47.14,77900.0,32.6122,32.6122,32.5638,32.5915,77900.0
2006-12-19 14:40:00,47.14,47.14,47.05,47.07,78800.0,32.5915,32.5915,32.5293,32.5431,78800.0
2006-12-19 14:50:00,47.08,47.14,47.07,47.11,70100.0,32.55,32.5915,32.5431,32.5707,70100.0
2006-12-19 15:00:00,47.11,47.17,47.11,47.15,79100.0,32.5707,32.6122,32.5707,32.5984,79100.0
2006-12-19 15:10:00,47.16,47.22,47.14,47.2,123100.0,32.6053,32.6468,32.5915,32.633,123100.0
2006-12-19 15:20:00,47.2,47.26,47.18,47.18,118100.0,32.633,32.6744,32.6191,32.6191,118100.0
2006-12-19 15:30:00,47.19,47.19,47.06,47.13,150700.0,32.626,32.626,32.5362,32.5846,150700.0
2006-12-19 15:40:00,47.13,47.15,47.08,47.14,184500.0,32.5846,32.5984,32.55,32.5915,184500.0
2006-12-19 15:50:00,47.14,47.23,47.12,47.2,306400.0,32.5915,32.6537,32.5777,32.633,306400.0
2006-12-20 09:30:00,47.23,47.25,46.75,46.77,255300.0,32.6537,32.6675,32.3218,32.3357,255300.0
2006-12-20 09:40:00,46.77,46.95,46.76,46.87,184400.0,32.3357,32.4601,32.3288,32.4048,184400.0
2006-12-20 09:50:00,46.86,46.87,46.72,46.83,85000.0,32.3979,32.4048,32.3011,32.3772,85000.0
2006-12-20 10:00:00,46.82,46.85,46.73,46.85,62100.0,32.3702,32.391,32.308,32.391,62100.0
2006-12-20 10:10:00,46.85,46.97,46.8,46.92,150400.0,32.391,32.4739,32.3564,32.4394,150400.0
2006-12-20 10:20:00,46.94,46.96,46.84,46.88,136800.0,32.4532,32.467,32.3841,32.4117,136800.0
2006-12-20 10:30:00,46.91,46.99,46.73,46.75,192300.0,32.4325,32.4878,32.308,32.3218,192300.0
2006-12-20 10:40:00,46.75,46.78,46.68,46.71,136800.0,32.3218,32.3426,32.2734,32.2942,136800.0
2006-12-20 10:50:00,46.72,46.75,46.65,46.67,105000.0,32.3011,32.3218,32.2527,32.2665,105000.0
2006-12-20 11:00:00,46.67,46.68,46.6,46.61,82700.0,32.2665,32.2734,32.2181,32.225,82700.0
2006-12-20 11:10:00,46.6,46.65,46.52,46.61,166400.0,32.2181,32.2527,32.1628,32.225,166400.0
2006-12-20 11:20:00,46.61,46.66,46.59,46.62,143300.0,32.225,32.2596,32.2112,32.232,143300.0
2006-12-20 11:30:00,46.62,46.62,46.57,46.57,99400.0,32.232,32.232,32.1974,32.1974,99400.0
2006-12-20 11:40:00,46.58,46.58,46.49,46.5,116900.0,32.2043,32.2043,32.1421,32.149,116900.0
2006-12-20 11:50:00,46.5,46.53,46.42,46.43,168500.0,32.149,32.1697,32.0937,32.1006,168500.0
2006-12-20 12:00:00,46.42,46.46,46.35,46.36,156800.0,32.0937,32.1213,32.0453,32.0522,156800.0
2006-12-20 12:10:00,46.35,46.38,46.31,46.35,115700.0,32.0453,32.066,32.0176,32.0453,115700.0
2006-12-20 12:20:00,46.36,46.36,46.24,46.24,129900.0,32.0522,32.0522,31.9692,31.9692,129900.0
2006-12-20 12:30:00,46.24,46.27,46.21,46.23,115600.0,31.9692,31.99,31.9485,31.9623,115600.0
2006-12-20 12:40:00,46.23,46.33,46.17,46.29,147200.0,31.9623,32.0315,31.9208,32.0038,147200.0
2006-12-20 12:50:00,46.29,46.31,46.19,46.21,145800.0,32.0038,32.0176,31.9347,31.9485,145800.0
2006-12-20 13:00:00,46.21,46.28,46.18,46.18,80300.0,31.9485,31.9969,31.9278,31.9278,80300.0
2006-12-20 13:10:00,46.18,46.18,46.07,46.08,173000.0,31.9278,31.9278,31.8517,31.8586,173000.0
2006-12-20 13:20:00,46.08,46.1,46.05,46.08,135300.0,31.8586,31.8724,31.8379,31.8586,135300.0
2006-12-20 13:30:00,46.08,46.11,46.01,46.02,198800.0,31.8586,31.8794,31.8102,31.8171,198800.0
2006-12-20 13:40:00,46.02,46.1,46.01,46.08,159900.0,31.8171,31.8724,31.8102,31.8586,159900.0
2006-12-20 13:50:00,46.08,46.23,46.08,46.13,150500.0,31.8586,31.9623,31.8586,31.8932,150500.0
2006-12-20 14:00:00,46.13,46.15,46.12,46.13,86900.0,31.8932,31.907,31.8863,31.8932,86900.0
2006-12-20 14:10:00,46.14,46.16,46.11,46.13,183200.0,31.9001,31.9139,31.8794,31.8932,183200.0
2006-12-20 14:20:00,46.14,46.14,46.03,46.06,219100.0,31.9001,31.9001,31.8241,31.8448,219100.0
2006-12-20 14:30:00,46.06,46.07,45.98,46.04,112700.0,31.8448,31.8517,31.7895,31.831,112700.0
2006-12-20 14:40:00,46.05,46.08,46.03,46.03,61500.0,31.8379,31.8586,31.8241,31.8241,61500.0
2006-12-20 14:50:00,46.03,46.03,45.88,45.95,252500.0,31.8241,31.8241,31.7203,31.7687,252500.0
2006-12-20 15:00:00,45.95,45.97,45.89,45.91,91100.0,31.7687,31.7826,31.7273,31.7411,91100.0
2006-12-20 15:10:00,45.9,45.93,45.87,45.89,107600.0,31.7342,31.7549,31.7134,31.7273,107600.0
2006-12-20 15:20:00,45.89,45.89,45.75,45.81,269400.0,31.7273,31.7273,31.6305,31.6719,269400.0
2006-12-20 15:30:00,45.8,45.81,45.73,45.78,200000.0,31.665,31.6719,31.6166,31.6512,200000.0
2006-12-20 15:40:00,45.77,45.91,45.76,45.91,286600.0,31.6443,31.7411,31.6374,31.7411,286600.0
2006-12-20 15:50:00,45.91,45.96,45.88,45.89,609200.0,31.7411,31.7757,31.7203,31.7273,609200.0
2006-12-21 09:30:00,45.91,46.16,45.69,45.72,268800.0,31.7411,31.9139,31.589,31.6097,268800.0
2006-12-21 09:40:00,45.69,45.8,45.58,45.72,236000.0,31.589,31.665,31.5129,31.6097,236000.0
2006-12-21 09:50:00,45.72,45.93,45.71,45.81,190000.0,31.6097,31.7549,31.6028,31.6719,190000.0
2006-12-21 10:00:00,45.79,45.8,45.58,45.61,181800.0,31.6581,31.665,31.5129,31.5337,181800.0
2006-12-21 10:10:00,45.62,45.63,45.53,45.6,172100.0,31.5406,31.5475,31.4784,31.5268,172100.0
2006-12-21 10:20:00,45.61,45.61,45.41,45.43,172800.0,31.5337,31.5337,31.3954,31.4092,172800.0
2006-12-21 10:30:00,45.45,45.5,45.38,45.48,159500.0,31.4231,31.4576,31.3747,31.4438,159500.0
2006-12-21 10:40:00,45.48,45.63,45.38,45.4,153600.0,31.4438,31.5475,31.3747,31.3885,153600.0
2006-12-21 10:50:00,45.4,45.53,45.34,45.38,149100.0,31.3885,31.4784,31.347,31.3747,149100.0
2006-12-21 11:00:00,45.38,45.41,45.35,45.36,107200.0,31.3747,31.3954,31.3539,31.3608,107200.0
2006-12-21 11:10:00,45.36,45.4,45.34,45.36,79100.0,31.3608,31.3885,31.347,31.3608,79100.0
2006-12-21 11:20:00,45.37,45.43,45.34,45.4,96500.0,31.3677,31.4092,31.347,31.3885,96500.0
2006-12-21 11:30:00,45.4,45.43,45.39,45.42,66600.0,31.3885,31.4092,31.3816,31.4023,66600.0
2006-12-21 11:40:00,45.43,45.48,45.42,45.45,60400.0,31.4092,31.4438,31.4023,31.4231,60400.0
2006-12-21 11:50:00,45.44,45.45,45.39,45.42,38400.0,31.4161,31.4231,31.3816,31.4023,38400.0
2006-12-21 12:00:00,45.42,45.47,45.39,45.43,112900.0,31.4023,31.4369,31.3816,31.4092,112900.0
2006-12-21 12:10:00,45.42,45.44,45.33,45.33,54200.0,31.4023,31.4161,31.3401,31.3401,54200.0
2006-12-21 12:20:00,45.33,45.33,45.16,45.2,131700.0,31.3401,31.3401,31.2226,31.2502,131700.0
2006-12-21 12:30:00,45.2,45.23,45.12,45.13,211700.0,31.2502,31.2709,31.1949,31.2018,211700.0
2006-12-21 12:40:00,45.13,45.14,45.07,45.09,142500.0,31.2018,31.2087,31.1603,31.1742,142500.0
2006-12-21 12:50:00,45.09,45.16,45.07,45.14,100600.0,31.1742,31.2226,31.1603,31.2087,100600.0
2006-12-21 13:00:00,45.14,45.18,45.06,45.07,95900.0,31.2087,31.2364,31.1534,31.1603,95900.0
2006-12-21 13:10:00,45.07,45.09,45.05,45.08,70400.0,31.1603,31.1742,31.1465,31.1672,70400.0
2006-12-21 13:20:00,45.09,45.18,45.08,45.12,163000.0,31.1742,31.2364,31.1672,31.1949,163000.0
2006-12-21 13:30:00,45.12,45.23,45.11,45.22,83500.0,31.1949,31.2709,31.188,31.264,83500.0
2006-12-21 13:40:00,45.22,45.23,45.18,45.19,51400.0,31.264,31.2709,31.2364,31.2433,51400.0
2006-12-21 13:50:00,45.19,45.22,45.14,45.18,38900.0,31.2433,31.264,31.2087,31.2364,38900.0
2006-12-21 14:00:00,45.17,45.25,45.16,45.19,58800.0,31.2295,31.2848,31.2226,31.2433,58800.0
2006-12-21 14:10:00,45.19,45.27,45.18,45.25,69800.0,31.2433,31.2986,31.2364,31.2848,69800.0
2006-12-21 14:20:00,45.25,45.39,45.25,45.37,101900.0,31.2848,31.3816,31.2848,31.3677,101900.0
2006-12-21 14:30:00,45.38,45.39,45.33,45.34,47900.0,31.3747,31.3816,31.3401,31.347,47900.0
2006-12-21 14:40:00,45.35,45.4,45.33,45.38,52900.0,31.3539,31.3885,31.3401,31.3747,52900.0
2006-12-21 14:50:00,45.39,45.42,45.27,45.31,132000.0,31.3816,31.4023,31.2986,31.3263,132000.0
2006-12-21 15:00:00,45.33,45.33,45.27,45.29,61700.0,31.3401,31.3401,31.2986,31.3124,61700.0
2006-12-21 15:10:00,45.29,45.34,45.2,45.26,113500.0,31.3124,31.347,31.2502,31.2917,113500.0
2006-12-21 15:20:00,45.25,45.27,45.18,45.23,159000.0,31.2848,31.2986,31.2364,31.2709,159000.0
2006-12-21 15:30:00,45.24,45.24,45.17,45.19,142100.0,31.2779,31.2779,31.2295,31.2433,142100.0
2006-12-21 15:40:00,45.19,45.23,45.14,45.22,302500.0,31.2433,31.2709,31.2087,31.264,302500.0
2006-12-21 15:50:00,45.23,45.3,45.15,45.21,389900.0,31.2709,31.3193,31.2156,31.2571,389900.0
2006-12-22 09:30:00,45.25,45.44,45.05,45.13,211300.0,31.2848,31.4161,31.1465,31.2018,211300.0
2006-12-22 09:40:00,45.12,45.15,45.02,45.13,129700.0,31.1949,31.2156,31.1258,31.2018,129700.0
2006-12-22 09:50:00,45.12,45.13,44.89,44.98,161300.0,31.1949,31.2018,31.0359,31.0981,161300.0
2006-12-22 10:00:00,44.98,45.04,44.9,44.95,85600.0,31.0981,31.1396,31.0428,31.0774,85600.0
2006-12-22 10:10:00,44.96,45.05,44.92,45.03,55800.0,31.0843,31.1465,31.0566,31.1327,55800.0
2006-12-22 10:20:00,45.03,45.08,44.98,45.06,55300.0,31.1327,31.1672,31.0981,31.1534,55300.0
2006-12-22 10:30:00,45.06,45.11,45.02,45.1,76300.0,31.1534,31.188,31.1258,31.1811,76300.0
2006-12-22 10:40:00,45.1,45.13,45.0,45.02,73100.0,31.1811,31.2018,31.1119,31.1258,73100.0
2006-12-22 10:50:00,45.01,45.01,44.83,44.93,127900.0,31.1188,31.1188,30.9944,31.0635,127900.0
2006-12-22 11:00:00,44.89,45.03,44.85,44.98,76300.0,31.0359,31.1327,31.0082,31.0981,76300.0
2006-12-22 11:10:00,44.98,45.0,44.93,44.96,52000.0,31.0981,31.1119,31.0635,31.0843,52000.0
2006-12-22 11:20:00,44.96,44.96,44.88,44.89,39700.0,31.0843,31.0843,31.029,31.0359,39700.0
2006-12-22 11:30:00,44.89,44.9,44.86,44.88,40700.0,31.0359,31.0428,31.0151,31.029,40700.0
2006-12-22 11:40:00,44.88,44.91,44.83,44.84,50300.0,31.029,31.0497,30.9944,31.0013,50300.0
2006-12-22 11:50:00,44.83,44.87,44.82,44.83,59300.0,30.9944,31.0221,30.9875,30.9944,59300.0
2006-12-22 12:00:00,44.83,44.87,44.82,44.84,73800.0,30.9944,31.0221,30.9875,31.0013,73800.0
2006-12-22 12:10:00,44.84,44.95,44.83,44.89,99400.0,31.0013,31.0774,30.9944,31.0359,99400.0
2006-12-22 12:20:00,44.89,44.9,44.82,44.83,47500.0,31.0359,31.0428,30.9875,30.9944,47500.0
2006-12-22 12:30:00,44.84,44.86,44.82,44.83,43900.0,31.0013,31.0151,30.9875,30.9944,43900.0
2006-12-22 12:40:00,44.82,44.84,44.79,44.79,51900.0,30.9875,31.0013,30.9667,30.9667,51900.0
2006-12-22 12:50:00,44.79,44.81,44.76,44.78,69200.0,30.9667,30.9806,30.946,30.9598,69200.0
2006-12-22 13:00:00,44.79,44.8,44.76,44.77,49500.0,30.9667,30.9737,30.946,30.9529,49500.0
2006-12-22 13:10:00,44.76,44.82,44.76,44.8,58700.0,30.946,30.9875,30.946,30.9737,58700.0
2006-12-22 13:20:00,44.8,44.81,44.77,44.8,52800.0,30.9737,30.9806,30.9529,30.9737,52800.0
2006-12-22 13:30:00,44.79,44.83,44.78,44.83,61300.0,30.9667,30.9944,30.9598,30.9944,61300.0
2006-12-22 13:40:00,44.83,44.93,44.83,44.93,72100.0,30.9944,31.0635,30.9944,31.0635,72100.0
2006-12-22 13:50:00,44.92,45.0,44.92,45.0,100800.0,31.0566,31.1119,31.0566,31.1119,100800.0
2006-12-22 14:00:00,45.0,45.02,44.94,45.02,72600.0,31.1119,31.1258,31.0705,31.1258,72600.0
2006-12-22 14:10:00,45.02,45.1,45.02,45.09,100200.0,31.1258,31.1811,31.1258,31.1742,100200.0
2006-12-22 14:20:00,45.08,45.1,45.01,45.03,71000.0,31.1672,31.1811,31.1188,31.1327,71000.0
2006-12-22 14:30:00,45.02,45.03,44.98,45.0,34700.0,31.1258,31.1327,31.0981,31.1119,34700.0
2006-12-22 14:40:00,45.0,45.02,44.99,45.0,39400.0,31.1119,31.1258,31.105,31.1119,39400.0
2006-12-22 14:50:00,44.99,45.03,44.98,45.03,43100.0,31.105,31.1327,31.0981,31.1327,43100.0
2006-12-22 15:00:00,45.03,45.06,44.99,45.05,82600.0,31.1327,31.1534,31.105,31.1465,82600.0
2006-12-22 15:10:00,45.05,45.09,45.03,45.04,62600.0,31.1465,31.1742,31.1327,31.1396,62600.0
2006-12-22 15:20:00,45.04,45.1,45.03,45.09,67300.0,31.1396,31.1811,31.1327,31.1742,67300.0
2006-12-22 15:30:00,45.09,45.09,45.0,45.0,87000.0,31.1742,31.1742,31.1119,31.1119,87000.0
2006-12-22 15:40:00,45.0,45.1,44.99,45.09,160900.0,31.1119,31.1811,31.105,31.1742,160900.0
2006-12-22 15:50:00,45.09,45.13,45.02,45.02,184400.0,31.1742,31.2018,31.1258,31.1258,184400.0
2006-12-26 09:30:00,45.5,45.64,45.36,45.61,139500.0,31.4576,31.5544,31.3608,31.5337,139500.0
2006-12-26 09:40:00,45.59,45.61,45.36,45.53,107500.0,31.5198,31.5337,31.3608,31.4784,107500.0
2006-12-26 09:50:00,45.53,45.63,45.43,45.56,78400.0,31.4784,31.5475,31.4092,31.4991,78400.0
2006-12-26 10:00:00,45.58,45.76,45.58,45.73,104300.0,31.5129,31.6374,31.5129,31.6166,104300.0
2006-12-26 10:10:00,45.73,45.83,45.61,45.83,103900.0,31.6166,31.6858,31.5337,31.6858,103900.0
2006-12-26 10:20:00,45.81,45.93,45.79,45.93,90900.0,31.6719,31.7549,31.6581,31.7549,90900.0
2006-12-26 10:30:00,45.93,45.96,45.8,45.82,99300.0,31.7549,31.7757,31.665,31.6789,99300.0
2006-12-26 10:40:00,45.82,45.83,45.75,45.75,78100.0,31.6789,31.6858,31.6305,31.6305,78100.0
2006-12-26 10:50:00,45.75,45.76,45.61,45.73,85800.0,31.6305,31.6374,31.5337,31.6166,85800.0
2006-12-26 11:00:00,45.74,45.74,45.63,45.64,69600.0,31.6236,31.6236,31.5475,31.5544,69600.0
2006-12-26 11:10:00,45.63,45.67,45.63,45.64,30000.0,31.5475,31.5752,31.5475,31.5544,30000.0
2006-12-26 11:20:00,45.64,45.67,45.6,45.66,55500.0,31.5544,31.5752,31.5268,31.5682,55500.0
2006-12-26 11:30:00,45.65,45.66,45.54,45.59,67900.0,31.5613,31.5682,31.4853,31.5198,67900.0
2006-12-26 11:40:00,45.6,45.6,45.38,45.4,60700.0,31.5268,31.5268,31.3747,31.3885,60700.0
2006-12-26 11:50:00,45.4,45.41,45.27,45.32,99800.0,31.3885,31.3954,31.2986,31.3332,99800.0
2006-12-26 12:00:00,45.31,45.33,45.27,45.3,55400.0,31.3263,31.3401,31.2986,31.3193,55400.0
2006-12-26 12:10:00,45.31,45.32,45.28,45.31,30200.0,31.3263,31.3332,31.3055,31.3263,30200.0
2006-12-26 12:20:00,45.31,45.32,45.25,45.26,26200.0,31.3263,31.3332,31.2848,31.2917,26200.0
2006-12-26 12:30:00,45.27,45.29,45.21,45.23,57600.0,31.2986,31.3124,31.2571,31.2709,57600.0
2006-12-26 12:40:00,45.22,45.27,45.22,45.27,37600.0,31.264,31.2986,31.264,31.2986,37600.0
2006-12-26 12:50:00,45.27,45.27,45.11,45.13,77800.0,31.2986,31.2986,31.188,31.2018,77800.0
2006-12-26 13:00:00,45.13,45.16,45.11,45.14,57500.0,31.2018,31.2226,31.188,31.2087,57500.0
2006-12-26 13:10:00,45.14,45.15,45.11,45.12,46100.0,31.2087,31.2156,31.188,31.1949,46100.0
2006-12-26 13:20:00,45.12,45.15,45.11,45.15,47200.0,31.1949,31.2156,31.188,31.2156,47200.0
2006-12-26 13:30:00,45.15,45.24,45.15,45.22,90200.0,31.2156,31.2779,31.2156,31.264,90200.0
2006-12-26 13:40:00,45.22,45.23,45.2,45.21,57200.0,31.264,31.2709,31.2502,31.2571,57200.0
2006-12-26 13:50:00,45.21,45.22,45.18,45.19,21600.0,31.2571,31.264,31.2364,31.2433,21600.0
2006-12-26 14:00:00,45.19,45.2,45.08,45.09,46600.0,31.2433,31.2502,31.1672,31.1742,46600.0
2006-12-26 14:10:00,45.09,45.11,45.05,45.09,40600.0,31.1742,31.188,31.1465,31.1742,40600.0
2006-12-26 14:20:00,45.09,45.12,45.08,45.08,21800.0,31.1742,31.1949,31.1672,31.1672,21800.0
2006-12-26 14:30:00,45.07,45.14,45.06,45.13,44200.0,31.1603,31.2087,31.1534,31.2018,44200.0
2006-12-26 14:40:00,45.14,45.14,45.05,45.07,35200.0,31.2087,31.2087,31.1465,31.1603,35200.0
2006-12-26 14:50:00,45.07,45.08,45.02,45.02,23800.0,31.1603,31.1672,31.1258,31.1258,23800.0
2006-12-26 15:00:00,45.03,45.11,45.03,45.09,41000.0,31.1327,31.188,31.1327,31.1742,41000.0
2006-12-26 15:10:00,45.09,45.11,45.06,45.07,32500.0,31.1742,31.188,31.1534,31.1603,32500.0
2006-12-26 15:20:00,45.07,45.12,45.05,45.08,52900.0,31.1603,31.1949,31.1465,31.1672,52900.0
2006-12-26 15:30:00,45.07,45.16,45.07,45.14,93900.0,31.1603,31.2226,31.1603,31.2087,93900.0
2006-12-26 15:40:00,45.14,45.17,45.11,45.12,92800.0,31.2087,31.2295,31.188,31.1949,92800.0
2006-12-26 15:50:00,45.12,45.19,45.09,45.13,192400.0,31.1949,31.2433,31.1742,31.2018,192400.0
2006-12-27 09:30:00,45.48,45.56,45.32,45.39,177500.0,31.4438,31.4991,31.3332,31.3816,177500.0
2006-12-27 09:40:00,45.41,45.5,45.38,45.47,75300.0,31.3954,31.4576,31.3747,31.4369,75300.0
2006-12-27 09:50:00,45.49,45.69,45.39,45.49,133100.0,31.4507,31.589,31.3816,31.4507,133100.0
2006-12-27 10:00:00,45.48,45.53,45.32,45.39,125900.0,31.4438,31.4784,31.3332,31.3816,125900.0
2006-12-27 10:10:00,45.37,45.44,45.28,45.38,89400.0,31.3677,31.4161,31.3055,31.3747,89400.0
2006-12-27 10:20:00,45.37,45.45,45.31,45.44,71300.0,31.3677,31.4231,31.3263,31.4161,71300.0
2006-12-27 10:30:00,45.44,45.44,45.29,45.34,64100.0,31.4161,31.4161,31.3124,31.347,64100.0
2006-12-27 10:40:00,45.34,45.42,45.32,45.39,43300.0,31.347,31.4023,31.3332,31.3816,43300.0
2006-12-27 10:50:00,45.38,45.39,45.33,45.35,40600.0,31.3747,31.3816,31.3401,31.3539,40600.0
2006-12-27 11:00:00,45.35,45.4,45.34,45.39,78900.0,31.3539,31.3885,31.347,31.3816,78900.0
2006-12-27 11:10:00,45.39,45.4,45.33,45.38,110200.0,31.3816,31.3885,31.3401,31.3747,110200.0
2006-12-27 11:20:00,45.38,45.41,45.34,45.4,65300.0,31.3747,31.3954,31.347,31.3885,65300.0
2006-12-27 11:30:00,45.4,45.51,45.38,45.44,102400.0,31.3885,31.4645,31.3747,31.4161,102400.0
2006-12-27 11:40:00,45.46,45.51,45.42,45.49,107000.0,31.43,31.4645,31.4023,31.4507,107000.0
2006-12-27 11:50:00,45.49,45.5,45.36,45.36,81200.0,31.4507,31.4576,31.3608,31.3608,81200.0
2006-12-27 12:00:00,45.37,45.42,45.31,45.39,133700.0,31.3677,31.4023,31.3263,31.3816,133700.0
2006-12-27 12:10:00,45.39,45.4,45.34,45.37,46800.0,31.3816,31.3885,31.347,31.3677,46800.0
2006-12-27 12:20:00,45.37,45.46,45.37,45.46,37000.0,31.3677,31.43,31.3677,31.43,37000.0
2006-12-27 12:30:00,45.46,45.46,45.39,45.39,39700.0,31.43,31.43,31.3816,31.3816,39700.0
2006-12-27 12:40:00,45.39,45.4,45.34,45.37,32700.0,31.3816,31.3885,31.347,31.3677,32700.0
2006-12-27 12:50:00,45.37,45.38,45.3,45.31,50600.0,31.3677,31.3747,31.3193,31.3263,50600.0
2006-12-27 13:00:00,45.31,45.36,45.31,45.36,26500.0,31.3263,31.3608,31.3263,31.3608,26500.0
2006-12-27 13:10:00,45.36,45.36,45.32,45.34,35400.0,31.3608,31.3608,31.3332,31.347,35400.0
2006-12-27 13:20:00,45.34,45.43,45.33,45.38,89000.0,31.347,31.4092,31.3401,31.3747,89000.0
2006-12-27 13:30:00,45.39,45.43,45.38,45.43,42100.0,31.3816,31.4092,31.3747,31.4092,42100.0
2006-12-27 13:40:00,45.42,45.42,45.37,45.41,89900.0,31.4023,31.4023,31.3677,31.3954,89900.0
2006-12-27 13:50:00,45.41,45.42,45.35,45.39,35000.0,31.3954,31.4023,31.3539,31.3816,35000.0
2006-12-27 14:00:00,45.39,45.45,45.39,45.44,76500.0,31.3816,31.4231,31.3816,31.4161,76500.0
2006-12-27 14:10:00,45.45,45.45,45.37,45.41,53000.0,31.4231,31.4231,31.3677,31.3954,53000.0
2006-12-27 14:20:00,45.41,45.44,45.38,45.41,46700.0,31.3954,31.4161,31.3747,31.3954,46700.0
2006-12-27 14:30:00,45.41,45.44,45.38,45.4,50700.0,31.3954,31.4161,31.3747,31.3885,50700.0
2006-12-27 14:40:00,45.39,45.42,45.38,45.39,35200.0,31.3816,31.4023,31.3747,31.3816,35200.0
2006-12-27 14:50:00,45.39,45.41,45.38,45.4,37100.0,31.3816,31.3954,31.3747,31.3885,37100.0
2006-12-27 15:00:00,45.39,45.42,45.39,45.41,43800.0,31.3816,31.4023,31.3816,31.3954,43800.0
2006-12-27 15:10:00,45.4,45.42,45.33,45.37,107500.0,31.3885,31.4023,31.3401,31.3677,107500.0
2006-12-27 15:20:00,45.38,45.39,45.3,45.33,69700.0,31.3747,31.3816,31.3193,31.3401,69700.0
2006-12-27 15:30:00,45.33,45.35,45.31,45.32,99700.0,31.3401,31.3539,31.3263,31.3332,99700.0
2006-12-27 15:40:00,45.33,45.38,45.27,45.33,203500.0,31.3401,31.3747,31.2986,31.3401,203500.0
2006-12-27 15:50:00,45.33,45.44,45.32,45.44,192300.0,31.3401,31.4161,31.3332,31.4161,192300.0
2006-12-28 09:30:00,45.76,45.9,45.76,45.79,213000.0,31.6374,31.7342,31.6374,31.6581,213000.0
2006-12-28 09:40:00,45.79,45.83,45.65,45.66,148700.0,31.6581,31.6858,31.5613,31.5682,148700.0
2006-12-28 09:50:00,45.65,45.67,45.51,45.59,111100.0,31.5613,31.5752,31.4645,31.5198,111100.0
2006-12-28 10:00:00,45.6,45.63,45.45,45.57,183000.0,31.5268,31.5475,31.4231,31.506,183000.0
2006-12-28 10:10:00,45.56,45.58,45.46,45.52,108900.0,31.4991,31.5129,31.43,31.4714,108900.0
2006-12-28 10:20:00,45.53,45.53,45.4,45.53,157600.0,31.4784,31.4784,31.3885,31.4784,157600.0
2006-12-28 10:30:00,45.53,45.71,45.53,45.64,137100.0,31.4784,31.6028,31.4784,31.5544,137100.0
2006-12-28 10:40:00,45.64,45.67,45.6,45.64,75800.0,31.5544,31.5752,31.5268,31.5544,75800.0
2006-12-28 10:50:00,45.63,45.73,45.62,45.68,120200.0,31.5475,31.6166,31.5406,31.5821,120200.0
2006-12-28 11:00:00,45.67,45.7,45.64,45.68,49500.0,31.5752,31.5959,31.5544,31.5821,49500.0
2006-12-28 11:10:00,45.69,45.73,45.65,45.7,92700.0,31.589,31.6166,31.5613,31.5959,92700.0
2006-12-28 11:20:00,45.7,45.71,45.63,45.65,103300.0,31.5959,31.6028,31.5475,31.5613,103300.0
2006-12-28 11:30:00,45.64,45.68,45.59,45.65,142000.0,31.5544,31.5821,31.5198,31.5613,142000.0
2006-12-28 11:40:00,45.65,45.67,45.61,45.63,69300.0,31.5613,31.5752,31.5337,31.5475,69300.0
2006-12-28 11:50:00,45.63,45.65,45.57,45.64,144300.0,31.5475,31.5613,31.506,31.5544,144300.0
2006-12-28 12:00:00,45.63,45.65,45.55,45.58,78500.0,31.5475,31.5613,31.4922,31.5129,78500.0
2006-12-28 12:10:00,45.58,45.71,45.54,45.66,72400.0,31.5129,31.6028,31.4853,31.5682,72400.0
2006-12-28 12:20:00,45.65,45.66,45.6,45.64,39300.0,31.5613,31.5682,31.5268,31.5544,39300.0
2006-12-28 12:30:00,45.64,45.66,45.62,45.63,15100.0,31.5544,31.5682,31.5406,31.5475,15100.0
2006-12-28 12:40:00,45.63,45.63,45.58,45.61,33500.0,31.5475,31.5475,31.5129,31.5337,33500.0
2006-12-28 12:50:00,45.6,45.61,45.55,45.6,60700.0,31.5268,31.5337,31.4922,31.5268,60700.0
2006-12-28 13:00:00,45.6,45.6,45.54,45.54,35200.0,31.5268,31.5268,31.4853,31.4853,35200.0
2006-12-28 13:10:00,45.54,45.54,45.45,45.49,70900.0,31.4853,31.4853,31.4231,31.4507,70900.0
2006-12-28 13:20:00,45.49,45.51,45.43,45.51,51200.0,31.4507,31.4645,31.4092,31.4645,51200.0
2006-12-28 13:30:00,45.51,45.58,45.49,45.53,69800.0,31.4645,31.5129,31.4507,31.4784,69800.0
2006-12-28 13:40:00,45.53,45.56,45.49,45.51,59100.0,31.4784,31.4991,31.4507,31.4645,59100.0
2006-12-28 13:50:00,45.51,45.61,45.5,45.5,74900.0,31.4645,31.5337,31.4576,31.4576,74900.0
2006-12-28 14:00:00,45.5,45.56,45.5,45.55,37600.0,31.4576,31.4991,31.4576,31.4922,37600.0
2006-12-28 14:10:00,45.55,45.57,45.53,45.55,57000.0,31.4922,31.506,31.4784,31.4922,57000.0
2006-12-28 14:20:00,45.55,45.55,45.48,45.49,46000.0,31.4922,31.4922,31.4438,31.4507,46000.0
2006-12-28 14:30:00,45.49,45.51,45.47,45.49,74600.0,31.4507,31.4645,31.4369,31.4507,74600.0
2006-12-28 14:40:00,45.5,45.54,45.48,45.52,68600.0,31.4576,31.4853,31.4438,31.4714,68600.0
2006-12-28 14:50:00,45.51,45.52,45.48,45.5,78600.0,31.4645,31.4714,31.4438,31.4576,78600.0
2006-12-28 15:00:00,45.5,45.53,45.49,45.52,72700.0,31.4576,31.4784,31.4507,31.4714,72700.0
2006-12-28 15:10:00,45.52,45.52,45.43,45.44,88800.0,31.4714,31.4714,31.4092,31.4161,88800.0
2006-12-28 15:20:00,45.45,45.45,45.38,45.4,85500.0,31.4231,31.4231,31.3747,31.3885,85500.0
2006-12-28 15:30:00,45.41,45.44,45.32,45.43,190300.0,31.3954,31.4161,31.3332,31.4092,190300.0
2006-12-28 15:40:00,45.42,45.43,45.34,45.4,140100.0,31.4023,31.4092,31.347,31.3885,140100.0
2006-12-28 15:50:00,45.4,45.5,45.39,45.43,206500.0,31.3885,31.4576,31.3816,31.4092,206500.0
2006-12-29 09:30:00,45.47,45.5,45.27,45.27,171800.0,31.4369,31.4576,31.2986,31.2986,171800.0
2006-12-29 09:40:00,45.26,45.45,45.18,45.39,80300.0,31.2917,31.4231,31.2364,31.3816,80300.0
2006-12-29 09:50:00,45.4,45.43,45.28,45.28,88000.0,31.3885,31.4092,31.3055,31.3055,88000.0
2006-12-29 10:00:00,45.28,45.29,45.21,45.24,64500.0,31.3055,31.3124,31.2571,31.2779,64500.0
2006-12-29 10:10:00,45.24,45.28,45.19,45.28,37000.0,31.2779,31.3055,31.2433,31.3055,37000.0
2006-12-29 10:20:00,45.28,45.34,45.25,45.31,28200.0,31.3055,31.347,31.2848,31.3263,28200.0
2006-12-29 10:30:00,45.3,45.34,45.15,45.16,59900.0,31.3193,31.347,31.2156,31.2226,59900.0
2006-12-29 10:40:00,45.15,45.16,45.11,45.11,40900.0,31.2156,31.2226,31.188,31.188,40900.0
2006-12-29 10:50:00,45.11,45.14,45.1,45.12,44400.0,31.188,31.2087,31.1811,31.1949,44400.0
2006-12-29 11:00:00,45.12,45.17,45.08,45.1,60900.0,31.1949,31.2295,31.1672,31.1811,60900.0
2006-12-29 11:10:00,45.1,45.13,45.07,45.1,28600.0,31.1811,31.2018,31.1603,31.1811,28600.0
2006-12-29 11:20:00,45.09,45.1,45.08,45.1,31300.0,31.1742,31.1811,31.1672,31.1811,31300.0
2006-12-29 11:30:00,45.1,45.11,45.07,45.08,45700.0,31.1811,31.188,31.1603,31.1672,45700.0
2006-12-29 11:40:00,45.08,45.09,45.06,45.09,42600.0,31.1672,31.1742,31.1534,31.1742,42600.0
2006-12-29 11:50:00,45.08,45.08,45.06,45.07,28700.0,31.1672,31.1672,31.1534,31.1603,28700.0
2006-12-29 12:00:00,45.07,45.14,45.07,45.13,32000.0,31.1603,31.2087,31.1603,31.2018,32000.0
2006-12-29 12:10:00,45.13,45.13,45.05,45.07,26900.0,31.2018,31.2018,31.1465,31.1603,26900.0
2006-12-29 12:20:00,45.07,45.08,45.03,45.05,39100.0,31.1603,31.1672,31.1327,31.1465,39100.0
2006-12-29 12:30:00,45.04,45.09,45.02,45.05,78300.0,31.1396,31.1742,31.1258,31.1465,78300.0
2006-12-29 12:40:00,45.03,45.05,44.99,45.02,84600.0,31.1327,31.1465,31.105,31.1258,84600.0
2006-12-29 12:50:00,45.02,45.02,44.98,45.0,29800.0,31.1258,31.1258,31.0981,31.1119,29800.0
2006-12-29 13:00:00,44.99,45.0,44.99,45.0,62000.0,31.105,31.1119,31.105,31.1119,62000.0
2006-12-29 13:10:00,45.0,45.01,44.97,44.98,38500.0,31.1119,31.1188,31.0912,31.0981,38500.0
2006-12-29 13:20:00,44.98,45.0,44.97,44.99,33300.0,31.0981,31.1119,31.0912,31.105,33300.0
2006-12-29 13:30:00,44.99,45.0,44.96,44.97,49200.0,31.105,31.1119,31.0843,31.0912,49200.0
2006-12-29 13:40:00,44.97,45.0,44.97,45.0,65900.0,31.0912,31.1119,31.0912,31.1119,65900.0
2006-12-29 13:50:00,45.0,45.0,44.99,45.0,58100.0,31.1119,31.1119,31.105,31.1119,58100.0
2006-12-29 14:00:00,45.0,45.01,44.97,44.98,39200.0,31.1119,31.1188,31.0912,31.0981,39200.0
2006-12-29 14:10:00,44.98,45.0,44.97,44.99,38400.0,31.0981,31.1119,31.0912,31.105,38400.0
2006-12-29 14:20:00,45.0,45.0,44.97,44.97,37600.0,31.1119,31.1119,31.0912,31.0912,37600.0
2006-12-29 14:30:00,44.96,45.02,44.93,44.98,80600.0,31.0843,31.1258,31.0635,31.0981,80600.0
2006-12-29 14:40:00,44.98,45.02,44.97,45.0,37900.0,31.0981,31.1258,31.0912,31.1119,37900.0
2006-12-29 14:50:00,44.99,45.03,44.98,45.02,35900.0,31.105,31.1327,31.0981,31.1258,35900.0
2006-12-29 15:00:00,45.03,45.06,45.02,45.06,63100.0,31.1327,31.1534,31.1258,31.1534,63100.0
2006-12-29 15:10:00,45.06,45.08,45.02,45.02,61400.0,31.1534,31.1672,31.1258,31.1258,61400.0
2006-12-29 15:20:00,45.03,45.03,44.92,44.95,90500.0,31.1327,31.1327,31.0566,31.0774,90500.0
2006-12-29 15:30:00,44.95,45.02,44.95,45.02,105100.0,31.0774,31.1258,31.0774,31.1258,105100.0
2006-12-29 15:40:00,45.02,45.13,45.01,45.12,189800.0,31.1258,31.2018,31.1188,31.1949,189800.0
2006-12-29 15:50:00,45.12,45.18,45.07,45.07,252600.0,31.1949,31.2364,31.1603,31.1603,252600.0
2007-01-03 09:30:00,45.5,45.67,45.25,45.51,439700.0,31.4576,31.5752,31.2848,31.4645,439700.0
2007-01-03 09:40:00,45.52,45.54,45.4,45.41,147200.0,31.4714,31.4853,31.3885,31.3954,147200.0
2007-01-03 09:50:00,45.4,45.53,45.36,45.42,187000.0,31.3885,31.4784,31.3608,31.4023,187000.0
2007-01-03 10:00:00,45.42,45.5,45.16,45.16,184000.0,31.4023,31.4576,31.2226,31.2226,184000.0
2007-01-03 10:10:00,45.16,45.28,45.11,45.25,205500.0,31.2226,31.3055,31.188,31.2848,205500.0
2007-01-03 10:20:00,45.25,45.45,45.2,45.42,179400.0,31.2848,31.4231,31.2502,31.4023,179400.0
2007-01-03 10:30:00,45.42,45.44,45.28,45.29,233100.0,31.4023,31.4161,31.3055,31.3124,233100.0
2007-01-03 10:40:00,45.28,45.31,45.15,45.16,139100.0,31.3055,31.3263,31.2156,31.2226,139100.0
2007-01-03 10:50:00,45.17,45.21,45.06,45.06,190200.0,31.2295,31.2571,31.1534,31.1534,190200.0
2007-01-03 11:00:00,45.05,45.06,44.81,44.84,303000.0,31.1465,31.1534,30.9806,31.0013,303000.0
2007-01-03 11:10:00,44.83,44.87,44.77,44.83,225700.0,30.9944,31.0221,30.9529,30.9944,225700.0
2007-01-03 11:20:00,44.84,44.84,44.63,44.7,165000.0,31.0013,31.0013,30.8561,30.9045,165000.0
2007-01-03 11:30:00,44.7,44.72,44.59,44.69,243100.0,30.9045,30.9183,30.8285,30.8976,243100.0
2007-01-03 11:40:00,44.69,44.76,44.46,44.47,217500.0,30.8976,30.946,30.7386,30.7455,217500.0
2007-01-03 11:50:00,44.46,44.51,44.32,44.4,212200.0,30.7386,30.7732,30.6418,30.6971,212200.0
2007-01-03 12:00:00,44.4,44.51,44.33,44.34,226400.0,30.6971,30.7732,30.6487,30.6556,226400.0
2007-01-03 12:10:00,44.34,44.35,44.17,44.2,216200.0,30.6556,30.6625,30.5381,30.5588,216200.0
2007-01-03 12:20:00,44.2,44.28,44.19,44.25,228700.0,30.5588,30.6141,30.5519,30.5934,228700.0
2007-01-03 12:30:00,44.26,44.35,44.23,44.33,154100.0,30.6003,30.6625,30.5796,30.6487,154100.0
2007-01-03 12:40:00,44.33,44.39,44.24,44.31,166900.0,30.6487,30.6902,30.5865,30.6349,166900.0
2007-01-03 12:50:00,44.3,44.42,44.3,44.41,96700.0,30.628,30.7109,30.628,30.704,96700.0
2007-01-03 13:00:00,44.4,44.42,44.38,44.38,85200.0,30.6971,30.7109,30.6833,30.6833,85200.0
2007-01-03 13:10:00,44.4,44.41,44.35,44.39,85300.0,30.6971,30.704,30.6625,30.6902,85300.0
2007-01-03 13:20:00,44.41,44.41,44.23,44.29,116000.0,30.704,30.704,30.5796,30.6211,116000.0
2007-01-03 13:30:00,44.28,44.29,44.23,44.23,46600.0,30.6141,30.6211,30.5796,30.5796,46600.0
2007-01-03 13:40:00,44.23,44.28,44.19,44.2,53600.0,30.5796,30.6141,30.5519,30.5588,53600.0
2007-01-03 13:50:00,44.19,44.2,44.1,44.11,134000.0,30.5519,30.5588,30.4897,30.4966,134000.0
2007-01-03 14:00:00,44.1,44.13,44.05,44.07,196100.0,30.4897,30.5104,30.4551,30.469,196100.0
2007-01-03 14:10:00,44.05,44.07,43.8,43.85,245900.0,30.4551,30.469,30.2823,30.3168,245900.0
2007-01-03 14:20:00,43.85,44.02,43.82,44.01,128700.0,30.3168,30.4344,30.2961,30.4275,128700.0
2007-01-03 14:30:00,44.0,44.03,43.9,43.97,126600.0,30.4206,30.4413,30.3514,30.3998,126600.0
2007-01-03 14:40:00,43.97,43.98,43.82,43.91,160300.0,30.3998,30.4067,30.2961,30.3583,160300.0
2007-01-03 14:50:00,43.91,43.92,43.74,43.76,151500.0,30.3583,30.3652,30.2408,30.2546,151500.0
2007-01-03 15:00:00,43.77,43.83,43.73,43.78,123900.0,30.2615,30.303,30.2339,30.2685,123900.0
2007-01-03 15:10:00,43.77,43.85,43.75,43.8,86100.0,30.2615,30.3168,30.2477,30.2823,86100.0
2007-01-03 15:20:00,43.79,43.91,43.76,43.9,151100.0,30.2754,30.3583,30.2546,30.3514,151100.0
2007-01-03 15:30:00,43.91,44.14,43.91,44.13,223300.0,30.3583,30.5173,30.3583,30.5104,223300.0
2007-01-03 15:40:00,44.13,44.33,44.13,44.33,306700.0,30.5104,30.6487,30.5104,30.6487,306700.0
2007-01-03 15:50:00,44.33,44.44,44.2,44.2,484400.0,30.6487,30.7248,30.5588,30.5588,484400.0
2007-01-04 09:30:00,43.97,44.08,43.61,43.74,352400.0,30.3998,30.4759,30.1509,30.2408,352400.0
2007-01-04 09:40:00,43.74,43.92,43.54,43.9,319200.0,30.2408,30.3652,30.1025,30.3514,319200.0
2007-01-04 09:50:00,43.9,44.23,43.84,44.1,354000.0,30.3514,30.5796,30.3099,30.4897,354000.0
2007-01-04 10:00:00,44.11,44.15,43.75,44.01,229700.0,30.4966,30.5243,30.2477,30.4275,229700.0
2007-01-04 10:10:00,44.0,44.11,43.89,43.9,138900.0,30.4206,30.4966,30.3445,30.3514,138900.0
2007-01-04 10:20:00,43.9,44.04,43.89,43.96,119400.0,30.3514,30.4482,30.3445,30.3929,119400.0
2007-01-04 10:30:00,43.96,44.0,43.87,43.97,113000.0,30.3929,30.4206,30.3307,30.3998,113000.0
2007-01-04 10:40:00,43.98,44.14,43.98,44.1,132400.0,30.4067,30.5173,30.4067,30.4897,132400.0
2007-01-04 10:50:00,44.1,44.28,44.1,44.27,179200.0,30.4897,30.6141,30.4897,30.6072,179200.0
2007-01-04 11:00:00,44.27,44.39,44.22,44.23,176400.0,30.6072,30.6902,30.5727,30.5796,176400.0
2007-01-04 11:10:00,44.24,44.37,44.24,44.34,185400.0,30.5865,30.6764,30.5865,30.6556,185400.0
2007-01-04 11:20:00,44.35,44.42,44.3,44.34,117700.0,30.6625,30.7109,30.628,30.6556,117700.0
2007-01-04 11:30:00,44.35,44.35,44.28,44.33,82600.0,30.6625,30.6625,30.6141,30.6487,82600.0
2007-01-04 11:40:00,44.34,44.35,44.24,44.31,75600.0,30.6556,30.6625,30.5865,30.6349,75600.0
2007-01-04 11:50:00,44.31,44.32,44.19,44.21,116900.0,30.6349,30.6418,30.5519,30.5657,116900.0
2007-01-04 12:00:00,44.2,44.22,44.02,44.02,113900.0,30.5588,30.5727,30.4344,30.4344,113900.0
2007-01-04 12:10:00,44.03,44.03,43.81,43.87,145600.0,30.4413,30.4413,30.2892,30.3307,145600.0
2007-01-04 12:20:00,43.86,43.94,43.82,43.84,60300.0,30.3238,30.3791,30.2961,30.3099,60300.0
2007-01-04 12:30:00,43.84,43.88,43.73,43.74,93000.0,30.3099,30.3376,30.2339,30.2408,93000.0
2007-01-04 12:40:00,43.75,43.77,43.72,43.75,56500.0,30.2477,30.2615,30.227,30.2477,56500.0
2007-01-04 12:50:00,43.75,43.75,43.63,43.64,106200.0,30.2477,30.2477,30.1647,30.1717,106200.0
2007-01-04 13:00:00,43.65,43.76,43.62,43.66,131500.0,30.1786,30.2546,30.1578,30.1855,131500.0
2007-01-04 13:10:00,43.65,43.67,43.6,43.6,69500.0,30.1786,30.1924,30.144,30.144,69500.0
2007-01-04 13:20:00,43.6,43.65,43.6,43.6,186500.0,30.144,30.1786,30.144,30.144,186500.0
2007-01-04 13:30:00,43.6,43.67,43.6,43.64,144800.0,30.144,30.1924,30.144,30.1717,144800.0
2007-01-04 13:40:00,43.65,43.69,43.63,43.66,79200.0,30.1786,30.2062,30.1647,30.1855,79200.0
2007-01-04 13:50:00,43.66,43.7,43.62,43.67,112700.0,30.1855,30.2131,30.1578,30.1924,112700.0
2007-01-04 14:00:00,43.67,43.73,43.65,43.68,84500.0,30.1924,30.2339,30.1786,30.1993,84500.0
2007-01-04 14:10:00,43.67,43.77,43.67,43.77,46500.0,30.1924,30.2615,30.1924,30.2615,46500.0
2007-01-04 14:20:00,43.76,43.79,43.73,43.75,177600.0,30.2546,30.2754,30.2339,30.2477,177600.0
2007-01-04 14:30:00,43.75,43.81,43.72,43.76,171100.0,30.2477,30.2892,30.227,30.2546,171100.0
2007-01-04 14:40:00,43.76,43.8,43.71,43.72,125300.0,30.2546,30.2823,30.2201,30.227,125300.0
2007-01-04 14:50:00,43.72,43.86,43.67,43.86,220100.0,30.227,30.3238,30.1924,30.3238,220100.0
2007-01-04 15:00:00,43.86,43.87,43.79,43.82,130100.0,30.3238,30.3307,30.2754,30.2961,130100.0
2007-01-04 15:10:00,43.81,43.91,43.81,43.85,117400.0,30.2892,30.3583,30.2892,30.3168,117400.0
2007-01-04 15:20:00,43.84,43.88,43.81,43.85,173500.0,30.3099,30.3376,30.2892,30.3168,173500.0
2007-01-04 15:30:00,43.85,43.9,43.83,43.84,124500.0,30.3168,30.3514,30.303,30.3099,124500.0
2007-01-04 15:40:00,43.85,43.93,43.84,43.91,193100.0,30.3168,30.3722,30.3099,30.3583,193100.0
2007-01-04 15:50:00,43.91,44.02,43.91,44.0,421200.0,30.3583,30.4344,30.3583,30.4206,421200.0
2007-01-05 09:30:00,43.31,43.57,43.2,43.26,586300.0,29.9435,30.1233,29.8675,29.9089,586300.0
2007-01-05 09:40:00,43.27,43.37,43.22,43.3,254500.0,29.9159,29.985,29.8813,29.9366,254500.0
2007-01-05 09:50:00,43.31,43.31,42.97,43.11,440900.0,29.9435,29.9435,29.7084,29.8052,440900.0
2007-01-05 10:00:00,43.12,43.35,43.07,43.23,336800.0,29.8121,29.9712,29.7776,29.8882,336800.0
2007-01-05 10:10:00,43.21,43.23,43.1,43.21,277000.0,29.8744,29.8882,29.7983,29.8744,277000.0
2007-01-05 10:20:00,43.21,43.3,43.18,43.24,268400.0,29.8744,29.9366,29.8536,29.8951,268400.0
2007-01-05 10:30:00,43.24,43.25,43.15,43.18,157200.0,29.8951,29.902,29.8329,29.8536,157200.0
2007-01-05 10:40:00,43.18,43.34,43.07,43.1,226600.0,29.8536,29.9642,29.7776,29.7983,226600.0
2007-01-05 10:50:00,43.1,43.11,42.98,42.99,253500.0,29.7983,29.8052,29.7154,29.7223,253500.0
2007-01-05 11:00:00,42.99,43.19,42.99,43.11,139400.0,29.7223,29.8605,29.7223,29.8052,139400.0
2007-01-05 11:10:00,43.11,43.11,42.86,42.96,336200.0,29.8052,29.8052,29.6324,29.7015,336200.0
2007-01-05 11:20:00,42.95,42.97,42.85,42.87,261400.0,29.6946,29.7084,29.6255,29.6393,261400.0
2007-01-05 11:30:00,42.87,42.97,42.85,42.91,179600.0,29.6393,29.7084,29.6255,29.667,179600.0
2007-01-05 11:40:00,42.91,43.04,42.88,43.04,197500.0,29.667,29.7568,29.6462,29.7568,197500.0
2007-01-05 11:50:00,43.03,43.21,43.03,43.2,157700.0,29.7499,29.8744,29.7499,29.8675,157700.0
2007-01-05 12:00:00,43.2,43.21,43.04,43.1,121300.0,29.8675,29.8744,29.7568,29.7983,121300.0
2007-01-05 12:10:00,43.11,43.19,43.1,43.15,73500.0,29.8052,29.8605,29.7983,29.8329,73500.0
2007-01-05 12:20:00,43.15,43.15,43.0,43.06,88400.0,29.8329,29.8329,29.7292,29.7707,88400.0
2007-01-05 12:30:00,43.06,43.08,43.01,43.06,108100.0,29.7707,29.7845,29.7361,29.7707,108100.0
2007-01-05 12:40:00,43.06,43.09,43.03,43.05,79300.0,29.7707,29.7914,29.7499,29.7637,79300.0
2007-01-05 12:50:00,43.05,43.14,43.02,43.1,94600.0,29.7637,29.826,29.743,29.7983,94600.0
2007-01-05 13:00:00,43.1,43.14,43.06,43.12,76500.0,29.7983,29.826,29.7707,29.8121,76500.0
2007-01-05 13:10:00,43.13,43.26,43.11,43.24,132500.0,29.8191,29.9089,29.8052,29.8951,132500.0
2007-01-05 13:20:00,43.25,43.3,43.12,43.28,160600.0,29.902,29.9366,29.8121,29.9228,160600.0
2007-01-05 13:30:00,43.29,43.34,43.23,43.32,111500.0,29.9297,29.9642,29.8882,29.9504,111500.0
2007-01-05 13:40:00,43.33,43.38,43.26,43.29,123700.0,29.9573,29.9919,29.9089,29.9297,123700.0
2007-01-05 13:50:00,43.3,43.38,43.28,43.32,222900.0,29.9366,29.9919,29.9228,29.9504,222900.0
2007-01-05 14:00:00,43.32,43.4,43.27,43.34,161700.0,29.9504,30.0057,29.9159,29.9642,161700.0
2007-01-05 14:10:00,43.32,43.47,43.32,43.44,123700.0,29.9504,30.0541,29.9504,30.0334,123700.0
2007-01-05 14:20:00,43.43,43.46,43.38,43.43,59700.0,30.0265,30.0472,29.9919,30.0265,59700.0
2007-01-05 14:30:00,43.42,43.68,43.42,43.68,138200.0,30.0196,30.1993,30.0196,30.1993,138200.0
2007-01-05 14:40:00,43.67,43.68,43.37,43.41,135700.0,30.1924,30.1993,29.985,30.0126,135700.0
2007-01-05 14:50:00,43.42,43.56,43.41,43.52,195400.0,30.0196,30.1164,30.0126,30.0887,195400.0
2007-01-05 15:00:00,43.52,43.69,43.43,43.67,190700.0,30.0887,30.2062,30.0265,30.1924,190700.0
2007-01-05 15:10:00,43.67,43.68,43.54,43.61,113100.0,30.1924,30.1993,30.1025,30.1509,113100.0
2007-01-05 15:20:00,43.62,43.64,43.57,43.58,189800.0,30.1578,30.1717,30.1233,30.1302,189800.0
2007-01-05 15:30:00,43.58,43.61,43.53,43.55,207400.0,30.1302,30.1509,30.0956,30.1094,207400.0
2007-01-05 15:40:00,43.56,43.58,43.5,43.56,244900.0,30.1164,30.1302,30.0749,30.1164,244900.0
2007-01-05 15:50:00,43.56,43.67,43.52,43.6,373300.0,30.1164,30.1924,30.0887,30.144,373300.0
2007-01-08 09:30:00,43.4,43.45,43.14,43.14,462100.0,30.0057,30.0403,29.826,29.826,462100.0
2007-01-08 09:40:00,43.15,43.36,43.12,43.22,353600.0,29.8329,29.9781,29.8121,29.8813,353600.0
2007-01-08 09:50:00,43.22,43.31,43.18,43.22,228000.0,29.8813,29.9435,29.8536,29.8813,228000.0
2007-01-08 10:00:00,43.22,43.28,43.15,43.19,206900.0,29.8813,29.9228,29.8329,29.8605,206900.0
2007-01-08 10:10:00,43.19,43.19,42.84,42.87,236400.0,29.8605,29.8605,29.6186,29.6393,236400.0
2007-01-08 10:20:00,42.87,43.0,42.8,42.99,282800.0,29.6393,29.7292,29.5909,29.7223,282800.0
2007-01-08 10:30:00,42.99,43.0,42.9,42.94,148500.0,29.7223,29.7292,29.66,29.6877,148500.0
2007-01-08 10:40:00,42.93,43.0,42.88,42.9,125600.0,29.6808,29.7292,29.6462,29.66,125600.0
2007-01-08 10:50:00,42.9,42.93,42.83,42.83,142900.0,29.66,29.6808,29.6116,29.6116,142900.0
2007-01-08 11:00:00,42.82,42.84,42.6,42.63,233000.0,29.6047,29.6186,29.4526,29.4734,233000.0
2007-01-08 11:10:00,42.63,42.7,42.6,42.63,161600.0,29.4734,29.5218,29.4526,29.4734,161600.0
2007-01-08 11:20:00,42.64,42.7,42.6,42.66,171900.0,29.4803,29.5218,29.4526,29.4941,171900.0
2007-01-08 11:30:00,42.65,42.66,42.56,42.58,187900.0,29.4872,29.4941,29.425,29.4388,187900.0
2007-01-08 11:40:00,42.57,42.64,42.55,42.56,191400.0,29.4319,29.4803,29.4181,29.425,191400.0
2007-01-08 11:50:00,42.57,42.66,42.56,42.66,143900.0,29.4319,29.4941,29.425,29.4941,143900.0
2007-01-08 12:00:00,42.66,42.69,42.56,42.58,201600.0,29.4941,29.5149,29.425,29.4388,201600.0
2007-01-08 12:10:00,42.58,42.63,42.57,42.63,104400.0,29.4388,29.4734,29.4319,29.4734,104400.0
2007-01-08 12:20:00,42.63,42.7,42.61,42.63,118200.0,29.4734,29.5218,29.4595,29.4734,118200.0
2007-01-08 12:30:00,42.63,42.67,42.58,42.63,97900.0,29.4734,29.501,29.4388,29.4734,97900.0
2007-01-08 12:40:00,42.63,42.63,42.58,42.6,125400.0,29.4734,29.4734,29.4388,29.4526,125400.0
2007-01-08 12:50:00,42.59,42.61,42.55,42.59,148100.0,29.4457,29.4595,29.4181,29.4457,148100.0
2007-01-08 13:00:00,42.58,42.65,42.56,42.61,144700.0,29.4388,29.4872,29.425,29.4595,144700.0
2007-01-08 13:10:00,42.6,42.61,42.5,42.5,138500.0,29.4526,29.4595,29.3835,29.3835,138500.0
2007-01-08 13:20:00,42.51,42.54,42.46,42.5,233800.0,29.3904,29.4111,29.3558,29.3835,233800.0
2007-01-08 13:30:00,42.5,42.56,42.48,42.55,94400.0,29.3835,29.425,29.3697,29.4181,94400.0
2007-01-08 13:40:00,42.55,42.87,42.55,42.84,235000.0,29.4181,29.6393,29.4181,29.6186,235000.0
2007-01-08 13:50:00,42.84,42.88,42.69,42.69,245500.0,29.6186,29.6462,29.5149,29.5149,245500.0
2007-01-08 14:00:00,42.7,42.75,42.64,42.68,140900.0,29.5218,29.5563,29.4803,29.5079,140900.0
2007-01-08 14:10:00,42.69,42.84,42.68,42.81,158200.0,29.5149,29.6186,29.5079,29.5978,158200.0
2007-01-08 14:20:00,42.81,42.94,42.8,42.91,181200.0,29.5978,29.6877,29.5909,29.667,181200.0
2007-01-08 14:30:00,42.9,42.94,42.77,42.77,147800.0,29.66,29.6877,29.5702,29.5702,147800.0
2007-01-08 14:40:00,42.77,42.81,42.67,42.73,95200.0,29.5702,29.5978,29.501,29.5425,95200.0
2007-01-08 14:50:00,42.74,42.79,42.71,42.73,59800.0,29.5494,29.584,29.5287,29.5425,59800.0
2007-01-08 15:00:00,42.74,42.81,42.74,42.78,87200.0,29.5494,29.5978,29.5494,29.5771,87200.0
2007-01-08 15:10:00,42.79,42.85,42.74,42.76,170500.0,29.584,29.6255,29.5494,29.5632,170500.0
2007-01-08 15:20:00,42.76,42.85,42.76,42.81,138200.0,29.5632,29.6255,29.5632,29.5978,138200.0
2007-01-08 15:30:00,42.81,42.81,42.7,42.76,230000.0,29.5978,29.5978,29.5218,29.5632,230000.0
2007-01-08 15:40:00,42.77,42.87,42.7,42.85,260200.0,29.5702,29.6393,29.5218,29.6255,260200.0
2007-01-08 15:50:00,42.85,42.91,42.83,42.85,415800.0,29.6255,29.667,29.6116,29.6255,415800.0
2007-01-09 09:30:00,42.85,42.85,42.46,42.74,328100.0,29.6255,29.6255,29.3558,29.5494,328100.0
2007-01-09 09:40:00,42.74,42.89,42.56,42.89,428900.0,29.5494,29.6531,29.425,29.6531,428900.0
2007-01-09 09:50:00,42.88,42.9,42.7,42.71,277100.0,29.6462,29.66,29.5218,29.5287,277100.0
2007-01-09 10:00:00,42.72,42.8,42.51,42.54,183500.0,29.5356,29.5909,29.3904,29.4111,183500.0
2007-01-09 10:10:00,42.55,42.65,42.47,42.53,189600.0,29.4181,29.4872,29.3628,29.4042,189600.0
2007-01-09 10:20:00,42.53,42.75,42.52,42.67,200900.0,29.4042,29.5563,29.3973,29.501,200900.0
2007-01-09 10:30:00,42.66,42.66,42.51,42.52,194100.0,29.4941,29.4941,29.3904,29.3973,194100.0
2007-01-09 10:40:00,42.51,42.55,42.4,42.51,279400.0,29.3904,29.4181,29.3144,29.3904,279400.0
2007-01-09 10:50:00,42.52,42.56,42.47,42.56,141200.0,29.3973,29.425,29.3628,29.425,141200.0
2007-01-09 11:00:00,42.57,42.68,42.56,42.61,179500.0,29.4319,29.5079,29.425,29.4595,179500.0
2007-01-09 11:10:00,42.61,42.7,42.58,42.69,160400.0,29.4595,29.5218,29.4388,29.5149,160400.0
2007-01-09 11:20:00,42.69,42.73,42.42,42.52,209300.0,29.5149,29.5425,29.3282,29.3973,209300.0
2007-01-09 11:30:00,42.5,42.56,42.45,42.47,369300.0,29.3835,29.425,29.3489,29.3628,369300.0
2007-01-09 11:40:00,42.46,42.52,42.4,42.5,243400.0,29.3558,29.3973,29.3144,29.3835,243400.0
2007-01-09 11:50:00,42.5,42.63,42.47,42.62,129500.0,29.3835,29.4734,29.3628,29.4665,129500.0
2007-01-09 12:00:00,42.63,42.75,42.62,42.74,174600.0,29.4734,29.5563,29.4665,29.5494,174600.0
2007-01-09 12:10:00,42.75,42.85,42.68,42.84,110000.0,29.5563,29.6255,29.5079,29.6186,110000.0
2007-01-09 12:20:00,42.83,42.85,42.75,42.85,227300.0,29.6116,29.6255,29.5563,29.6255,227300.0
2007-01-09 12:30:00,42.84,42.96,42.83,42.91,146600.0,29.6186,29.7015,29.6116,29.667,146600.0
2007-01-09 12:40:00,42.93,43.08,42.92,42.96,141600.0,29.6808,29.7845,29.6739,29.7015,141600.0
2007-01-09 12:50:00,42.95,43.13,42.95,43.08,98400.0,29.6946,29.8191,29.6946,29.7845,98400.0
2007-01-09 13:00:00,43.08,43.08,42.98,43.02,93900.0,29.7845,29.7845,29.7154,29.743,93900.0
2007-01-09 13:10:00,43.03,43.17,43.03,43.17,185900.0,29.7499,29.8467,29.7499,29.8467,185900.0
2007-01-09 13:20:00,43.18,43.19,42.95,43.02,133300.0,29.8536,29.8605,29.6946,29.743,133300.0
2007-01-09 13:30:00,43.03,43.27,43.03,43.14,199300.0,29.7499,29.9159,29.7499,29.826,199300.0
2007-01-09 13:40:00,43.13,43.14,43.04,43.04,85300.0,29.8191,29.826,29.7568,29.7568,85300.0
2007-01-09 13:50:00,43.05,43.16,43.04,43.07,64800.0,29.7637,29.8398,29.7568,29.7776,64800.0
2007-01-09 14:00:00,43.07,43.14,43.05,43.06,232900.0,29.7776,29.826,29.7637,29.7707,232900.0
2007-01-09 14:10:00,43.06,43.09,42.92,43.08,117400.0,29.7707,29.7914,29.6739,29.7845,117400.0
2007-01-09 14:20:00,43.09,43.21,43.08,43.2,99400.0,29.7914,29.8744,29.7845,29.8675,99400.0
2007-01-09 14:30:00,43.21,43.22,43.12,43.22,53800.0,29.8744,29.8813,29.8121,29.8813,53800.0
2007-01-09 14:40:00,43.22,43.23,43.14,43.14,60700.0,29.8813,29.8882,29.826,29.826,60700.0
2007-01-09 14:50:00,43.14,43.18,43.07,43.18,74700.0,29.826,29.8536,29.7776,29.8536,74700.0
2007-01-09 15:00:00,43.18,43.18,43.08,43.14,99400.0,29.8536,29.8536,29.7845,29.826,99400.0
2007-01-09 15:10:00,43.14,43.2,43.12,43.14,90000.0,29.826,29.8675,29.8121,29.826,90000.0
2007-01-09 15:20:00,43.14,43.21,43.1,43.18,108700.0,29.826,29.8744,29.7983,29.8536,108700.0
2007-01-09 15:30:00,43.18,43.2,43.1,43.11,103600.0,29.8536,29.8675,29.7983,29.8052,103600.0
2007-01-09 15:40:00,43.11,43.12,42.96,42.96,197500.0,29.8052,29.8121,29.7015,29.7015,197500.0
2007-01-09 15:50:00,42.96,43.07,42.95,43.01,268300.0,29.7015,29.7776,29.6946,29.7361,268300.0
2007-01-10 09:30:00,42.97,42.98,42.5,42.58,377600.0,29.7084,29.7154,29.3835,29.4388,377600.0
2007-01-10 09:40:00,42.57,42.64,42.34,42.39,301700.0,29.4319,29.4803,29.2729,29.3074,301700.0
2007-01-10 09:50:00,42.39,42.4,42.17,42.19,318900.0,29.3074,29.3144,29.1553,29.1692,318900.0
2007-01-10 10:00:00,42.19,42.36,42.17,42.18,235300.0,29.1692,29.2867,29.1553,29.1623,235300.0
2007-01-10 10:10:00,42.19,42.23,42.12,42.2,329000.0,29.1692,29.1968,29.1208,29.1761,329000.0
2007-01-10 10:20:00,42.19,42.25,42.13,42.18,145600.0,29.1692,29.2106,29.1277,29.1623,145600.0
2007-01-10 10:30:00,42.18,42.39,42.05,42.36,316800.0,29.1623,29.3074,29.0724,29.2867,316800.0
2007-01-10 10:40:00,42.35,42.35,42.18,42.22,157100.0,29.2798,29.2798,29.1623,29.1899,157100.0
2007-01-10 10:50:00,42.21,42.25,42.08,42.09,263400.0,29.183,29.2106,29.0931,29.1,263400.0
2007-01-10 11:00:00,42.09,42.23,42.05,42.14,301400.0,29.1,29.1968,29.0724,29.1346,301400.0
2007-01-10 11:10:00,42.14,42.2,42.06,42.06,138600.0,29.1346,29.1761,29.0793,29.0793,138600.0
2007-01-10 11:20:00,42.07,42.1,42.03,42.03,138200.0,29.0862,29.1069,29.0585,29.0585,138200.0
2007-01-10 11:30:00,42.03,42.06,41.91,42.05,250300.0,29.0585,29.0793,28.9756,29.0724,250300.0
2007-01-10 11:40:00,42.05,42.2,42.04,42.17,146100.0,29.0724,29.1761,29.0655,29.1553,146100.0
2007-01-10 11:50:00,42.18,42.32,42.16,42.29,195100.0,29.1623,29.259,29.1484,29.2383,195100.0
2007-01-10 12:00:00,42.3,42.31,42.06,42.18,164900.0,29.2452,29.2521,29.0793,29.1623,164900.0
2007-01-10 12:10:00,42.2,42.33,42.16,42.22,169700.0,29.1761,29.266,29.1484,29.1899,169700.0
2007-01-10 12:20:00,42.23,42.26,42.07,42.07,130400.0,29.1968,29.2176,29.0862,29.0862,130400.0
2007-01-10 12:30:00,42.07,42.2,42.02,42.16,157600.0,29.0862,29.1761,29.0516,29.1484,157600.0
2007-01-10 12:40:00,42.15,42.24,42.11,42.24,118200.0,29.1415,29.2037,29.1139,29.2037,118200.0
2007-01-10 12:50:00,42.23,42.34,42.23,42.31,144100.0,29.1968,29.2729,29.1968,29.2521,144100.0
2007-01-10 13:00:00,42.31,42.34,42.27,42.29,63200.0,29.2521,29.2729,29.2245,29.2383,63200.0
2007-01-10 13:10:00,42.3,42.4,42.27,42.27,99500.0,29.2452,29.3144,29.2245,29.2245,99500.0
2007-01-10 13:20:00,42.28,42.34,42.18,42.32,133200.0,29.2314,29.2729,29.1623,29.259,133200.0
2007-01-10 13:30:00,42.31,42.34,42.2,42.25,89500.0,29.2521,29.2729,29.1761,29.2106,89500.0
2007-01-10 13:40:00,42.25,42.38,42.23,42.33,99500.0,29.2106,29.3005,29.1968,29.266,99500.0
2007-01-10 13:50:00,42.33,42.39,42.27,42.28,105400.0,29.266,29.3074,29.2245,29.2314,105400.0
2007-01-10 14:00:00,42.28,42.32,42.26,42.3,78700.0,29.2314,29.259,29.2176,29.2452,78700.0
2007-01-10 14:10:00,42.3,42.35,42.26,42.35,144800.0,29.2452,29.2798,29.2176,29.2798,144800.0
2007-01-10 14:20:00,42.35,42.36,42.28,42.33,112700.0,29.2798,29.2867,29.2314,29.266,112700.0
2007-01-10 14:30:00,42.33,42.34,42.23,42.31,73100.0,29.266,29.2729,29.1968,29.2521,73100.0
2007-01-10 14:40:00,42.31,42.36,42.28,42.3,91600.0,29.2521,29.2867,29.2314,29.2452,91600.0
2007-01-10 14:50:00,42.3,42.37,42.3,42.33,73800.0,29.2452,29.2936,29.2452,29.266,73800.0
2007-01-10 15:00:00,42.33,42.35,42.29,42.29,89100.0,29.266,29.2798,29.2383,29.2383,89100.0
2007-01-10 15:10:00,42.29,42.3,42.21,42.23,121000.0,29.2383,29.2452,29.183,29.1968,121000.0
2007-01-10 15:20:00,42.24,42.33,42.22,42.3,119700.0,29.2037,29.266,29.1899,29.2452,119700.0
2007-01-10 15:30:00,42.31,42.4,42.27,42.36,166500.0,29.2521,29.3144,29.2245,29.2867,166500.0
2007-01-10 15:40:00,42.36,42.42,42.35,42.42,260600.0,29.2867,29.3282,29.2798,29.3282,260600.0
2007-01-10 15:50:00,42.41,42.52,42.35,42.37,464500.0,29.3213,29.3973,29.2798,29.2936,464500.0
2007-01-11 09:30:00,42.39,42.68,42.35,42.65,208500.0,29.3074,29.5079,29.2798,29.4872,208500.0
2007-01-11 09:40:00,42.66,42.94,42.57,42.91,239800.0,29.4941,29.6877,29.4319,29.667,239800.0
2007-01-11 09:50:00,42.91,43.14,42.91,42.98,297200.0,29.667,29.826,29.667,29.7154,297200.0
2007-01-11 10:00:00,42.98,43.08,42.98,43.01,239600.0,29.7154,29.7845,29.7154,29.7361,239600.0
2007-01-11 10:10:00,43.02,43.05,42.85,43.04,162100.0,29.743,29.7637,29.6255,29.7568,162100.0
2007-01-11 10:20:00,43.03,43.16,43.02,43.09,180300.0,29.7499,29.8398,29.743,29.7914,180300.0
2007-01-11 10:30:00,43.07,43.09,42.9,42.91,204300.0,29.7776,29.7914,29.66,29.667,204300.0
2007-01-11 10:40:00,42.91,42.98,42.82,42.98,122900.0,29.667,29.7154,29.6047,29.7154,122900.0
2007-01-11 10:50:00,42.98,43.05,42.92,42.95,134600.0,29.7154,29.7637,29.6739,29.6946,134600.0
2007-01-11 11:00:00,42.94,43.03,42.94,42.98,119000.0,29.6877,29.7499,29.6877,29.7154,119000.0
2007-01-11 11:10:00,42.98,43.1,42.96,43.04,143000.0,29.7154,29.7983,29.7015,29.7568,143000.0
2007-01-11 11:20:00,43.02,43.07,42.95,42.96,136700.0,29.743,29.7776,29.6946,29.7015,136700.0
2007-01-11 11:30:00,42.95,42.95,42.7,42.8,144000.0,29.6946,29.6946,29.5218,29.5909,144000.0
2007-01-11 11:40:00,42.8,43.04,42.77,42.89,224000.0,29.5909,29.7568,29.5702,29.6531,224000.0
2007-01-11 11:50:00,42.88,42.95,42.84,42.89,56100.0,29.6462,29.6946,29.6186,29.6531,56100.0
2007-01-11 12:00:00,42.88,42.9,42.83,42.9,59600.0,29.6462,29.66,29.6116,29.66,59600.0
2007-01-11 12:10:00,42.9,42.99,42.8,42.86,106400.0,29.66,29.7223,29.5909,29.6324,106400.0
2007-01-11 12:20:00,42.85,42.87,42.81,42.82,42800.0,29.6255,29.6393,29.5978,29.6047,42800.0
2007-01-11 12:30:00,42.82,42.82,42.67,42.72,58700.0,29.6047,29.6047,29.501,29.5356,58700.0
2007-01-11 12:40:00,42.72,42.79,42.67,42.68,74800.0,29.5356,29.584,29.501,29.5079,74800.0
2007-01-11 12:50:00,42.68,42.79,42.58,42.71,134000.0,29.5079,29.584,29.4388,29.5287,134000.0
2007-01-11 13:00:00,42.7,42.73,42.65,42.7,92100.0,29.5218,29.5425,29.4872,29.5218,92100.0
2007-01-11 13:10:00,42.7,42.7,42.51,42.57,121200.0,29.5218,29.5218,29.3904,29.4319,121200.0
2007-01-11 13:20:00,42.57,42.57,42.36,42.46,200800.0,29.4319,29.4319,29.2867,29.3558,200800.0
2007-01-11 13:30:00,42.45,42.52,42.38,42.41,114800.0,29.3489,29.3973,29.3005,29.3213,114800.0
2007-01-11 13:40:00,42.41,42.59,42.4,42.56,80200.0,29.3213,29.4457,29.3144,29.425,80200.0
2007-01-11 13:50:00,42.57,42.59,42.44,42.47,57500.0,29.4319,29.4457,29.342,29.3628,57500.0
2007-01-11 14:00:00,42.46,42.49,42.33,42.4,141800.0,29.3558,29.3766,29.266,29.3144,141800.0
2007-01-11 14:10:00,42.4,42.4,42.31,42.4,67700.0,29.3144,29.3144,29.2521,29.3144,67700.0
2007-01-11 14:20:00,42.4,42.42,42.34,42.38,92100.0,29.3144,29.3282,29.2729,29.3005,92100.0
2007-01-11 14:30:00,42.39,42.46,42.36,42.43,89600.0,29.3074,29.3558,29.2867,29.3351,89600.0
2007-01-11 14:40:00,42.42,42.46,42.41,42.45,70100.0,29.3282,29.3558,29.3213,29.3489,70100.0
2007-01-11 14:50:00,42.45,42.56,42.45,42.55,100500.0,29.3489,29.425,29.3489,29.4181,100500.0
2007-01-11 15:00:00,42.54,42.56,42.5,42.5,85600.0,29.4111,29.425,29.3835,29.3835,85600.0
2007-01-11 15:10:00,42.5,42.55,42.47,42.51,82500.0,29.3835,29.4181,29.3628,29.3904,82500.0
2007-01-11 15:20:00,42.51,42.52,42.44,42.45,163100.0,29.3904,29.3973,29.342,29.3489,163100.0
2007-01-11 15:30:00,42.45,42.5,42.42,42.48,195200.0,29.3489,29.3835,29.3282,29.3697,195200.0
2007-01-11 15:40:00,42.47,42.59,42.47,42.56,211100.0,29.3628,29.4457,29.3628,29.425,211100.0
2007-01-11 15:50:00,42.55,42.56,42.43,42.46,300000.0,29.4181,29.425,29.3351,29.3558,300000.0
2007-01-12 09:30:00,42.6,42.78,42.54,42.67,216700.0,29.4526,29.5771,29.4111,29.501,216700.0
2007-01-12 09:40:00,42.67,43.01,42.65,42.92,283400.0,29.501,29.7361,29.4872,29.6739,283400.0
2007-01-12 09:50:00,42.92,42.95,42.78,42.86,206300.0,29.6739,29.6946,29.5771,29.6324,206300.0
2007-01-12 10:00:00,42.87,43.1,42.86,43.02,278600.0,29.6393,29.7983,29.6324,29.743,278600.0
2007-01-12 10:10:00,43.02,43.19,42.88,42.92,331400.0,29.743,29.8605,29.6462,29.6739,331400.0
2007-01-12 10:20:00,42.92,43.03,42.92,42.97,103100.0,29.6739,29.7499,29.6739,29.7084,103100.0
2007-01-12 10:30:00,42.97,42.99,42.8,42.8,129100.0,29.7084,29.7223,29.5909,29.5909,129100.0
2007-01-12 10:40:00,42.8,42.96,42.74,42.79,113600.0,29.5909,29.7015,29.5494,29.584,113600.0
2007-01-12 10:50:00,42.78,42.86,42.6,42.79,126400.0,29.5771,29.6324,29.4526,29.584,126400.0
2007-01-12 11:00:00,42.79,42.94,42.78,42.89,88900.0,29.584,29.6877,29.5771,29.6531,88900.0
2007-01-12 11:10:00,42.88,42.98,42.88,42.92,100900.0,29.6462,29.7154,29.6462,29.6739,100900.0
2007-01-12 11:20:00,42.91,42.98,42.9,42.98,60900.0,29.667,29.7154,29.66,29.7154,60900.0
2007-01-12 11:30:00,42.98,43.09,42.95,43.01,144000.0,29.7154,29.7914,29.6946,29.7361,144000.0
2007-01-12 11:40:00,43.01,43.03,42.99,43.0,39000.0,29.7361,29.7499,29.7223,29.7292,39000.0
2007-01-12 11:50:00,43.0,43.03,42.93,42.95,44000.0,29.7292,29.7499,29.6808,29.6946,44000.0
2007-01-12 12:00:00,42.95,43.03,42.94,42.99,53600.0,29.6946,29.7499,29.6877,29.7223,53600.0
2007-01-12 12:10:00,42.98,43.04,42.9,43.0,88000.0,29.7154,29.7568,29.66,29.7292,88000.0
2007-01-12 12:20:00,43.0,43.14,42.99,43.14,192000.0,29.7292,29.826,29.7223,29.826,192000.0
2007-01-12 12:30:00,43.14,43.25,43.13,43.15,202000.0,29.826,29.902,29.8191,29.8329,202000.0
2007-01-12 12:40:00,43.15,43.28,43.15,43.26,113400.0,29.8329,29.9228,29.8329,29.9089,113400.0
2007-01-12 12:50:00,43.25,43.31,43.24,43.25,124300.0,29.902,29.9435,29.8951,29.902,124300.0
2007-01-12 13:00:00,43.25,43.26,43.22,43.24,77700.0,29.902,29.9089,29.8813,29.8951,77700.0
2007-01-12 13:10:00,43.24,43.4,43.23,43.28,173000.0,29.8951,30.0057,29.8882,29.9228,173000.0
2007-01-12 13:20:00,43.29,43.38,43.15,43.18,165500.0,29.9297,29.9919,29.8329,29.8536,165500.0
2007-01-12 13:30:00,43.18,43.27,43.15,43.26,71300.0,29.8536,29.9159,29.8329,29.9089,71300.0
2007-01-12 13:40:00,43.26,43.27,43.16,43.19,47700.0,29.9089,29.9159,29.8398,29.8605,47700.0
2007-01-12 13:50:00,43.21,43.3,43.2,43.23,33500.0,29.8744,29.9366,29.8675,29.8882,33500.0
2007-01-12 14:00:00,43.23,43.24,43.17,43.19,26900.0,29.8882,29.8951,29.8467,29.8605,26900.0
2007-01-12 14:10:00,43.18,43.27,43.17,43.18,46700.0,29.8536,29.9159,29.8467,29.8536,46700.0
2007-01-12 14:20:00,43.18,43.25,43.15,43.21,43400.0,29.8536,29.902,29.8329,29.8744,43400.0
2007-01-12 14:30:00,43.2,43.2,43.16,43.18,27700.0,29.8675,29.8675,29.8398,29.8536,27700.0
2007-01-12 14:40:00,43.18,43.24,43.17,43.22,47300.0,29.8536,29.8951,29.8467,29.8813,47300.0
2007-01-12 14:50:00,43.22,43.24,43.2,43.22,46600.0,29.8813,29.8951,29.8675,29.8813,46600.0
2007-01-12 15:00:00,43.22,43.27,43.22,43.27,60800.0,29.8813,29.9159,29.8813,29.9159,60800.0
2007-01-12 15:10:00,43.26,43.35,43.22,43.3,112800.0,29.9089,29.9712,29.8813,29.9366,112800.0
2007-01-12 15:20:00,43.29,43.39,43.27,43.29,100100.0,29.9297,29.9988,29.9159,29.9297,100100.0
2007-01-12 15:30:00,43.28,43.34,43.28,43.31,115700.0,29.9228,29.9642,29.9228,29.9435,115700.0
2007-01-12 15:40:00,43.3,43.32,43.19,43.2,250900.0,29.9366,29.9504,29.8605,29.8675,250900.0
2007-01-12 15:50:00,43.19,43.21,43.04,43.21,371900.0,29.8605,29.8744,29.7568,29.8744,371900.0
2007-01-16 09:30:00,43.2,43.21,42.78,42.82,301900.0,29.8675,29.8744,29.5771,29.6047,301900.0
2007-01-16 09:40:00,42.82,43.04,42.75,42.98,208900.0,29.6047,29.7568,29.5563,29.7154,208900.0
2007-01-16 09:50:00,42.98,43.08,42.92,43.05,171400.0,29.7154,29.7845,29.6739,29.7637,171400.0
2007-01-16 10:00:00,43.05,43.07,42.8,42.8,134600.0,29.7637,29.7776,29.5909,29.5909,134600.0
2007-01-16 10:10:00,42.81,43.02,42.71,42.74,191600.0,29.5978,29.743,29.5287,29.5494,191600.0
2007-01-16 10:20:00,42.73,42.83,42.63,42.72,194700.0,29.5425,29.6116,29.4734,29.5356,194700.0
2007-01-16 10:30:00,42.74,42.79,42.5,42.51,124800.0,29.5494,29.584,29.3835,29.3904,124800.0
2007-01-16 10:40:00,42.5,42.58,42.4,42.4,167500.0,29.3835,29.4388,29.3144,29.3144,167500.0
2007-01-16 10:50:00,42.4,42.55,42.4,42.41,152000.0,29.3144,29.4181,29.3144,29.3213,152000.0
2007-01-16 11:00:00,42.41,42.5,42.36,42.46,156800.0,29.3213,29.3835,29.2867,29.3558,156800.0
2007-01-16 11:10:00,42.45,42.48,42.35,42.37,85300.0,29.3489,29.3697,29.2798,29.2936,85300.0
2007-01-16 11:20:00,42.37,42.37,42.25,42.26,195100.0,29.2936,29.2936,29.2106,29.2176,195100.0
2007-01-16 11:30:00,42.26,42.36,42.25,42.26,119000.0,29.2176,29.2867,29.2106,29.2176,119000.0
2007-01-16 11:40:00,42.25,42.34,42.17,42.2,131100.0,29.2106,29.2729,29.1553,29.1761,131100.0
2007-01-16 11:50:00,42.2,42.28,42.16,42.27,61900.0,29.1761,29.2314,29.1484,29.2245,61900.0
2007-01-16 12:00:00,42.28,42.29,42.22,42.23,62100.0,29.2314,29.2383,29.1899,29.1968,62100.0
2007-01-16 12:10:00,42.23,42.33,42.22,42.26,61300.0,29.1968,29.266,29.1899,29.2176,61300.0
2007-01-16 12:20:00,42.27,42.37,42.26,42.31,39600.0,29.2245,29.2936,29.2176,29.2521,39600.0
2007-01-16 12:30:00,42.32,42.45,42.31,42.39,61400.0,29.259,29.3489,29.2521,29.3074,61400.0
2007-01-16 12:40:00,42.39,42.45,42.38,42.43,42100.0,29.3074,29.3489,29.3005,29.3351,42100.0
2007-01-16 12:50:00,42.42,42.62,42.39,42.61,129300.0,29.3282,29.4665,29.3074,29.4595,129300.0
2007-01-16 13:00:00,42.62,42.62,42.53,42.55,90900.0,29.4665,29.4665,29.4042,29.4181,90900.0
2007-01-16 13:10:00,42.54,42.54,42.39,42.43,71100.0,29.4111,29.4111,29.3074,29.3351,71100.0
2007-01-16 13:20:00,42.43,42.45,42.39,42.4,41700.0,29.3351,29.3489,29.3074,29.3144,41700.0
2007-01-16 13:30:00,42.39,42.44,42.36,42.36,61100.0,29.3074,29.342,29.2867,29.2867,61100.0
2007-01-16 13:40:00,42.37,42.39,42.28,42.3,70100.0,29.2936,29.3074,29.2314,29.2452,70100.0
2007-01-16 13:50:00,42.3,42.43,42.29,42.41,60200.0,29.2452,29.3351,29.2383,29.3213,60200.0
2007-01-16 14:00:00,42.42,42.42,42.31,42.35,44900.0,29.3282,29.3282,29.2521,29.2798,44900.0
2007-01-16 14:10:00,42.35,42.35,42.28,42.33,66800.0,29.2798,29.2798,29.2314,29.266,66800.0
2007-01-16 14:20:00,42.33,42.38,42.32,42.37,78700.0,29.266,29.3005,29.259,29.2936,78700.0
2007-01-16 14:30:00,42.39,42.42,42.33,42.4,101800.0,29.3074,29.3282,29.266,29.3144,101800.0
2007-01-16 14:40:00,42.4,42.44,42.37,42.43,62500.0,29.3144,29.342,29.2936,29.3351,62500.0
2007-01-16 14:50:00,42.42,42.46,42.38,42.39,54800.0,29.3282,29.3558,29.3005,29.3074,54800.0
2007-01-16 15:00:00,42.4,42.42,42.38,42.38,43500.0,29.3144,29.3282,29.3005,29.3005,43500.0
2007-01-16 15:10:00,42.39,42.45,42.37,42.42,74000.0,29.3074,29.3489,29.2936,29.3282,74000.0
2007-01-16 15:20:00,42.42,42.48,42.41,42.45,87400.0,29.3282,29.3697,29.3213,29.3489,87400.0
2007-01-16 15:30:00,42.45,42.54,42.44,42.54,127100.0,29.3489,29.4111,29.342,29.4111,127100.0
2007-01-16 15:40:00,42.54,42.64,42.51,42.59,279000.0,29.4111,29.4803,29.3904,29.4457,279000.0
2007-01-16 15:50:00,42.58,42.63,42.48,42.54,302200.0,29.4388,29.4734,29.3697,29.4111,302200.0
2007-01-17 09:30:00,42.72,42.88,42.54,42.79,277400.0,29.5356,29.6462,29.4111,29.584,277400.0
2007-01-17 09:40:00,42.79,42.95,42.72,42.93,186400.0,29.584,29.6946,29.5356,29.6808,186400.0
2007-01-17 09:50:00,42.93,43.08,42.82,42.93,279900.0,29.6808,29.7845,29.6047,29.6808,279900.0
2007-01-17 10:00:00,42.91,42.96,42.75,42.94,219300.0,29.667,29.7015,29.5563,29.6877,219300.0
2007-01-17 10:10:00,42.94,43.07,42.92,43.0,314100.0,29.6877,29.7776,29.6739,29.7292,314100.0
2007-01-17 10:20:00,43.01,43.07,42.85,42.87,99500.0,29.7361,29.7776,29.6255,29.6393,99500.0
2007-01-17 10:30:00,42.87,42.88,42.73,42.81,110800.0,29.6393,29.6462,29.5425,29.5978,110800.0
2007-01-17 10:40:00,42.8,42.9,42.8,42.87,82400.0,29.5909,29.66,29.5909,29.6393,82400.0
2007-01-17 10:50:00,42.88,43.07,42.85,42.97,172600.0,29.6462,29.7776,29.6255,29.7084,172600.0
2007-01-17 11:00:00,42.98,43.22,42.96,43.2,173900.0,29.7154,29.8813,29.7015,29.8675,173900.0
2007-01-17 11:10:00,43.2,43.26,43.14,43.16,221400.0,29.8675,29.9089,29.826,29.8398,221400.0
2007-01-17 11:20:00,43.15,43.35,43.1,43.21,230000.0,29.8329,29.9712,29.7983,29.8744,230000.0
2007-01-17 11:30:00,43.22,43.26,43.12,43.13,111100.0,29.8813,29.9089,29.8121,29.8191,111100.0
2007-01-17 11:40:00,43.13,43.13,42.97,42.98,67600.0,29.8191,29.8191,29.7084,29.7154,67600.0
2007-01-17 11:50:00,42.98,43.1,42.94,43.1,199500.0,29.7154,29.7983,29.6877,29.7983,199500.0
2007-01-17 12:00:00,43.08,43.12,43.04,43.05,115800.0,29.7845,29.8121,29.7568,29.7637,115800.0
2007-01-17 12:10:00,43.05,43.13,43.03,43.09,121600.0,29.7637,29.8191,29.7499,29.7914,121600.0
2007-01-17 12:20:00,43.09,43.16,43.04,43.13,71500.0,29.7914,29.8398,29.7568,29.8191,71500.0
2007-01-17 12:30:00,43.13,43.21,43.13,43.18,81700.0,29.8191,29.8744,29.8191,29.8536,81700.0
2007-01-17 12:40:00,43.16,43.22,43.13,43.22,82300.0,29.8398,29.8813,29.8191,29.8813,82300.0
2007-01-17 12:50:00,43.21,43.21,43.15,43.17,53900.0,29.8744,29.8744,29.8329,29.8467,53900.0
2007-01-17 13:00:00,43.18,43.18,43.07,43.07,46100.0,29.8536,29.8536,29.7776,29.7776,46100.0
2007-01-17 13:10:00,43.06,43.13,43.0,43.11,78800.0,29.7707,29.8191,29.7292,29.8052,78800.0
2007-01-17 13:20:00,43.11,43.13,43.09,43.11,35800.0,29.8052,29.8191,29.7914,29.8052,35800.0
2007-01-17 13:30:00,43.1,43.12,43.04,43.06,39600.0,29.7983,29.8121,29.7568,29.7707,39600.0
2007-01-17 13:40:00,43.06,43.09,43.03,43.09,66400.0,29.7707,29.7914,29.7499,29.7914,66400.0
2007-01-17 13:50:00,43.09,43.09,42.95,42.96,47500.0,29.7914,29.7914,29.6946,29.7015,47500.0
2007-01-17 14:00:00,42.96,43.08,42.93,42.95,103200.0,29.7015,29.7845,29.6808,29.6946,103200.0
2007-01-17 14:10:00,42.94,42.97,42.82,42.89,116100.0,29.6877,29.7084,29.6047,29.6531,116100.0
2007-01-17 14:20:00,42.87,42.89,42.84,42.88,74300.0,29.6393,29.6531,29.6186,29.6462,74300.0
2007-01-17 14:30:00,42.89,42.94,42.88,42.94,71300.0,29.6531,29.6877,29.6462,29.6877,71300.0
2007-01-17 14:40:00,42.91,42.93,42.85,42.86,58800.0,29.667,29.6808,29.6255,29.6324,58800.0
2007-01-17 14:50:00,42.86,42.99,42.84,42.99,89100.0,29.6324,29.7223,29.6186,29.7223,89100.0
2007-01-17 15:00:00,42.98,42.99,42.85,42.85,89600.0,29.7154,29.7223,29.6255,29.6255,89600.0
2007-01-17 15:10:00,42.85,42.94,42.83,42.94,116900.0,29.6255,29.6877,29.6116,29.6877,116900.0
2007-01-17 15:20:00,42.94,42.94,42.8,42.8,386200.0,29.6877,29.6877,29.5909,29.5909,386200.0
2007-01-17 15:30:00,42.8,42.87,42.79,42.83,122500.0,29.5909,29.6393,29.584,29.6116,122500.0
2007-01-17 15:40:00,42.83,42.83,42.76,42.78,152200.0,29.6116,29.6116,29.5632,29.5771,152200.0
2007-01-17 15:50:00,42.78,42.81,42.76,42.81,203600.0,29.5771,29.5978,29.5632,29.5978,203600.0
2007-01-18 09:30:00,43.21,43.21,43.0,43.1,352000.0,29.8744,29.8744,29.7292,29.7983,352000.0
2007-01-18 09:40:00,43.1,43.23,43.05,43.2,256100.0,29.7983,29.8882,29.7637,29.8675,256100.0
2007-01-18 09:50:00,43.19,43.34,43.06,43.21,327000.0,29.8605,29.9642,29.7707,29.8744,327000.0
2007-01-18 10:00:00,43.19,43.19,42.89,42.9,274600.0,29.8605,29.8605,29.6531,29.66,274600.0
2007-01-18 10:10:00,42.89,42.99,42.77,42.99,257500.0,29.6531,29.7223,29.5702,29.7223,257500.0
2007-01-18 10:20:00,42.99,43.18,42.92,43.16,155400.0,29.7223,29.8536,29.6739,29.8398,155400.0
2007-01-18 10:30:00,43.16,43.16,42.78,42.92,431500.0,29.8398,29.8398,29.5771,29.6739,431500.0
2007-01-18 10:40:00,42.93,43.02,42.76,42.77,210300.0,29.6808,29.743,29.5632,29.5702,210300.0
2007-01-18 10:50:00,42.76,42.83,42.65,42.76,196400.0,29.5632,29.6116,29.4872,29.5632,196400.0
2007-01-18 11:00:00,42.76,42.97,42.72,42.72,138800.0,29.5632,29.7084,29.5356,29.5356,138800.0
2007-01-18 11:10:00,42.71,42.87,42.7,42.77,243200.0,29.5287,29.6393,29.5218,29.5702,243200.0
2007-01-18 11:20:00,42.78,42.95,42.75,42.79,106900.0,29.5771,29.6946,29.5563,29.584,106900.0
2007-01-18 11:30:00,42.81,42.85,42.75,42.8,106900.0,29.5978,29.6255,29.5563,29.5909,106900.0
2007-01-18 11:40:00,42.81,42.96,42.8,42.82,94500.0,29.5978,29.7015,29.5909,29.6047,94500.0
2007-01-18 11:50:00,42.82,42.84,42.72,42.75,97100.0,29.6047,29.6186,29.5356,29.5563,97100.0
2007-01-18 12:00:00,42.74,42.82,42.68,42.68,150500.0,29.5494,29.6047,29.5079,29.5079,150500.0
2007-01-18 12:10:00,42.68,42.71,42.56,42.58,162400.0,29.5079,29.5287,29.425,29.4388,162400.0
2007-01-18 12:20:00,42.58,42.69,42.56,42.65,112600.0,29.4388,29.5149,29.425,29.4872,112600.0
2007-01-18 12:30:00,42.66,42.69,42.5,42.5,89500.0,29.4941,29.5149,29.3835,29.3835,89500.0
2007-01-18 12:40:00,42.51,42.59,42.5,42.53,72900.0,29.3904,29.4457,29.3835,29.4042,72900.0
2007-01-18 12:50:00,42.53,42.54,42.47,42.52,76000.0,29.4042,29.4111,29.3628,29.3973,76000.0
2007-01-18 13:00:00,42.5,42.55,42.43,42.51,90300.0,29.3835,29.4181,29.3351,29.3904,90300.0
2007-01-18 13:10:00,42.51,42.52,42.35,42.35,98300.0,29.3904,29.3973,29.2798,29.2798,98300.0
2007-01-18 13:20:00,42.35,42.4,42.31,42.39,123000.0,29.2798,29.3144,29.2521,29.3074,123000.0
2007-01-18 13:30:00,42.39,42.39,42.31,42.36,51600.0,29.3074,29.3074,29.2521,29.2867,51600.0
2007-01-18 13:40:00,42.36,42.37,42.31,42.36,60000.0,29.2867,29.2936,29.2521,29.2867,60000.0
2007-01-18 13:50:00,42.37,42.38,42.35,42.36,35900.0,29.2936,29.3005,29.2798,29.2867,35900.0
2007-01-18 14:00:00,42.35,42.36,42.26,42.27,80800.0,29.2798,29.2867,29.2176,29.2245,80800.0
2007-01-18 14:10:00,42.27,42.28,42.16,42.18,166000.0,29.2245,29.2314,29.1484,29.1623,166000.0
2007-01-18 14:20:00,42.18,42.34,42.18,42.31,148300.0,29.1623,29.2729,29.1623,29.2521,148300.0
2007-01-18 14:30:00,42.31,42.32,42.27,42.32,96800.0,29.2521,29.259,29.2245,29.259,96800.0
2007-01-18 14:40:00,42.32,42.34,42.3,42.3,70500.0,29.259,29.2729,29.2452,29.2452,70500.0
2007-01-18 14:50:00,42.3,42.33,42.23,42.29,98700.0,29.2452,29.266,29.1968,29.2383,98700.0
2007-01-18 15:00:00,42.29,42.35,42.28,42.3,72500.0,29.2383,29.2798,29.2314,29.2452,72500.0
2007-01-18 15:10:00,42.29,42.37,42.28,42.37,114400.0,29.2383,29.2936,29.2314,29.2936,114400.0
2007-01-18 15:20:00,42.37,42.44,42.35,42.43,164200.0,29.2936,29.342,29.2798,29.3351,164200.0
2007-01-18 15:30:00,42.44,42.48,42.42,42.43,168900.0,29.342,29.3697,29.3282,29.3351,168900.0
2007-01-18 15:40:00,42.44,42.53,42.41,42.52,245500.0,29.342,29.4042,29.3213,29.3973,245500.0
2007-01-18 15:50:00,42.53,42.53,42.35,42.39,286200.0,29.4042,29.4042,29.2798,29.3074,286200.0
2007-01-19 09:30:00,42.42,42.67,42.35,42.6,405000.0,29.3282,29.501,29.2798,29.4526,405000.0
2007-01-19 09:40:00,42.6,42.69,42.55,42.59,124500.0,29.4526,29.5149,29.4181,29.4457,124500.0
2007-01-19 09:50:00,42.59,42.67,42.55,42.61,182600.0,29.4457,29.501,29.4181,29.4595,182600.0
2007-01-19 10:00:00,42.6,42.75,42.59,42.73,188300.0,29.4526,29.5563,29.4457,29.5425,188300.0
2007-01-19 10:10:00,42.74,42.9,42.74,42.8,212700.0,29.5494,29.66,29.5494,29.5909,212700.0
2007-01-19 10:20:00,42.79,42.8,42.65,42.66,103300.0,29.584,29.5909,29.4872,29.4941,103300.0
2007-01-19 10:30:00,42.66,42.87,42.66,42.86,154100.0,29.4941,29.6393,29.4941,29.6324,154100.0
2007-01-19 10:40:00,42.86,42.96,42.84,42.94,167200.0,29.6324,29.7015,29.6186,29.6877,167200.0
2007-01-19 10:50:00,42.93,42.99,42.83,42.83,120200.0,29.6808,29.7223,29.6116,29.6116,120200.0
2007-01-19 11:00:00,42.83,42.88,42.8,42.81,89600.0,29.6116,29.6462,29.5909,29.5978,89600.0
2007-01-19 11:10:00,42.81,42.87,42.79,42.87,103500.0,29.5978,29.6393,29.584,29.6393,103500.0
2007-01-19 11:20:00,42.87,43.0,42.87,42.99,156500.0,29.6393,29.7292,29.6393,29.7223,156500.0
2007-01-19 11:30:00,43.0,43.03,42.91,42.98,165300.0,29.7292,29.7499,29.667,29.7154,165300.0
2007-01-19 11:40:00,42.98,43.01,42.94,43.0,110300.0,29.7154,29.7361,29.6877,29.7292,110300.0
2007-01-19 11:50:00,43.0,43.11,42.99,43.08,314100.0,29.7292,29.8052,29.7223,29.7845,314100.0
2007-01-19 12:00:00,43.09,43.15,43.05,43.07,207900.0,29.7914,29.8329,29.7637,29.7776,207900.0
2007-01-19 12:10:00,43.07,43.07,42.99,43.01,100400.0,29.7776,29.7776,29.7223,29.7361,100400.0
2007-01-19 12:20:00,43.01,43.05,42.99,43.02,69600.0,29.7361,29.7637,29.7223,29.743,69600.0
2007-01-19 12:30:00,43.02,43.05,42.99,43.05,82300.0,29.743,29.7637,29.7223,29.7637,82300.0
2007-01-19 12:40:00,43.04,43.09,43.04,43.08,71100.0,29.7568,29.7914,29.7568,29.7845,71100.0
2007-01-19 12:50:00,43.08,43.12,43.06,43.06,103200.0,29.7845,29.8121,29.7707,29.7707,103200.0
2007-01-19 13:00:00,43.05,43.1,43.01,43.04,93900.0,29.7637,29.7983,29.7361,29.7568,93900.0
2007-01-19 13:10:00,43.04,43.16,43.02,43.11,159400.0,29.7568,29.8398,29.743,29.8052,159400.0
2007-01-19 13:20:00,43.11,43.22,43.11,43.21,140900.0,29.8052,29.8813,29.8052,29.8744,140900.0
2007-01-19 13:30:00,43.21,43.25,43.18,43.25,142000.0,29.8744,29.902,29.8536,29.902,142000.0
2007-01-19 13:40:00,43.25,43.26,43.12,43.16,164300.0,29.902,29.9089,29.8121,29.8398,164300.0
2007-01-19 13:50:00,43.16,43.24,43.15,43.22,119800.0,29.8398,29.8951,29.8329,29.8813,119800.0
2007-01-19 14:00:00,43.23,43.23,43.15,43.17,68100.0,29.8882,29.8882,29.8329,29.8467,68100.0
2007-01-19 14:10:00,43.16,43.18,43.15,43.16,55600.0,29.8398,29.8536,29.8329,29.8398,55600.0
2007-01-19 14:20:00,43.16,43.18,43.14,43.16,133600.0,29.8398,29.8536,29.826,29.8398,133600.0
2007-01-19 14:30:00,43.15,43.2,43.13,43.17,70300.0,29.8329,29.8675,29.8191,29.8467,70300.0
2007-01-19 14:40:00,43.17,43.26,43.15,43.25,151000.0,29.8467,29.9089,29.8329,29.902,151000.0
2007-01-19 14:50:00,43.25,43.28,43.21,43.26,115500.0,29.902,29.9228,29.8744,29.9089,115500.0
2007-01-19 15:00:00,43.26,43.3,43.25,43.29,243300.0,29.9089,29.9366,29.902,29.9297,243300.0
2007-01-19 15:10:00,43.29,43.3,43.25,43.26,179200.0,29.9297,29.9366,29.902,29.9089,179200.0
2007-01-19 15:20:00,43.26,43.26,43.16,43.16,130500.0,29.9089,29.9089,29.8398,29.8398,130500.0
2007-01-19 15:30:00,43.16,43.21,43.16,43.2,157600.0,29.8398,29.8744,29.8398,29.8675,157600.0
2007-01-19 15:40:00,43.2,43.23,43.1,43.15,285400.0,29.8675,29.8882,29.7983,29.8329,285400.0
2007-01-19 15:50:00,43.15,43.24,43.14,43.23,386100.0,29.8329,29.8951,29.826,29.8882,386100.0
2007-01-22 09:30:00,43.34,43.56,43.33,43.51,342200.0,29.9642,30.1164,29.9573,30.0818,342200.0
2007-01-22 09:40:00,43.51,43.51,43.35,43.49,325100.0,30.0818,30.0818,29.9712,30.068,325100.0
2007-01-22 09:50:00,43.49,43.82,43.45,43.74,374800.0,30.068,30.2961,30.0403,30.2408,374800.0
2007-01-22 10:00:00,43.75,43.75,43.53,43.6,195200.0,30.2477,30.2477,30.0956,30.144,195200.0
2007-01-22 10:10:00,43.58,43.58,43.28,43.44,253300.0,30.1302,30.1302,29.9228,30.0334,253300.0
2007-01-22 10:20:00,43.44,43.64,43.43,43.64,120900.0,30.0334,30.1717,30.0265,30.1717,120900.0
2007-01-22 10:30:00,43.65,43.67,43.56,43.59,159100.0,30.1786,30.1924,30.1164,30.1371,159100.0
2007-01-22 10:40:00,43.6,43.62,43.46,43.46,163500.0,30.144,30.1578,30.0472,30.0472,163500.0
2007-01-22 10:50:00,43.46,43.48,43.4,43.47,155100.0,30.0472,30.061,30.0057,30.0541,155100.0
2007-01-22 11:00:00,43.48,43.61,43.45,43.51,171300.0,30.061,30.1509,30.0403,30.0818,171300.0
2007-01-22 11:10:00,43.51,43.54,43.47,43.52,100000.0,30.0818,30.1025,30.0541,30.0887,100000.0
2007-01-22 11:20:00,43.53,43.54,43.44,43.46,113100.0,30.0956,30.1025,30.0334,30.0472,113100.0
2007-01-22 11:30:00,43.46,43.51,43.42,43.46,118800.0,30.0472,30.0818,30.0196,30.0472,118800.0
2007-01-22 11:40:00,43.45,43.46,43.32,43.4,204500.0,30.0403,30.0472,29.9504,30.0057,204500.0
2007-01-22 11:50:00,43.4,43.4,43.3,43.3,57300.0,30.0057,30.0057,29.9366,29.9366,57300.0
2007-01-22 12:00:00,43.3,43.39,43.29,43.36,116500.0,29.9366,29.9988,29.9297,29.9781,116500.0
2007-01-22 12:10:00,43.37,43.37,43.23,43.25,133700.0,29.985,29.985,29.8882,29.902,133700.0
2007-01-22 12:20:00,43.25,43.26,43.14,43.17,142900.0,29.902,29.9089,29.826,29.8467,142900.0
2007-01-22 12:30:00,43.17,43.22,43.07,43.07,193300.0,29.8467,29.8813,29.7776,29.7776,193300.0
2007-01-22 12:40:00,43.06,43.14,43.03,43.14,126500.0,29.7707,29.826,29.7499,29.826,126500.0
2007-01-22 12:50:00,43.15,43.17,43.02,43.02,75800.0,29.8329,29.8467,29.743,29.743,75800.0
2007-01-22 13:00:00,43.03,43.03,42.89,42.89,201500.0,29.7499,29.7499,29.6531,29.6531,201500.0
2007-01-22 13:10:00,42.89,42.93,42.75,42.93,237000.0,29.6531,29.6808,29.5563,29.6808,237000.0
2007-01-22 13:20:00,42.93,42.93,42.84,42.86,141000.0,29.6808,29.6808,29.6186,29.6324,141000.0
2007-01-22 13:30:00,42.86,42.86,42.78,42.79,61600.0,29.6324,29.6324,29.5771,29.584,61600.0
2007-01-22 13:40:00,42.78,42.78,42.69,42.71,120500.0,29.5771,29.5771,29.5149,29.5287,120500.0
2007-01-22 13:50:00,42.71,42.85,42.69,42.84,110300.0,29.5287,29.6255,29.5149,29.6186,110300.0
2007-01-22 14:00:00,42.85,42.98,42.83,42.98,127600.0,29.6255,29.7154,29.6116,29.7154,127600.0
2007-01-22 14:10:00,42.97,42.99,42.87,42.88,109400.0,29.7084,29.7223,29.6393,29.6462,109400.0
2007-01-22 14:20:00,42.87,42.95,42.85,42.9,163400.0,29.6393,29.6946,29.6255,29.66,163400.0
2007-01-22 14:30:00,42.89,42.9,42.84,42.9,121200.0,29.6531,29.66,29.6186,29.66,121200.0
2007-01-22 14:40:00,42.88,42.94,42.85,42.92,89200.0,29.6462,29.6877,29.6255,29.6739,89200.0
2007-01-22 14:50:00,42.92,42.93,42.87,42.88,99100.0,29.6739,29.6808,29.6393,29.6462,99100.0
2007-01-22 15:00:00,42.88,42.89,42.81,42.86,105300.0,29.6462,29.6531,29.5978,29.6324,105300.0
2007-01-22 15:10:00,42.86,42.91,42.81,42.85,186900.0,29.6324,29.667,29.5978,29.6255,186900.0
2007-01-22 15:20:00,42.84,42.94,42.81,42.93,215800.0,29.6186,29.6877,29.5978,29.6808,215800.0
2007-01-22 15:30:00,42.94,43.05,42.93,43.05,142200.0,29.6877,29.7637,29.6808,29.7637,142200.0
2007-01-22 15:40:00,43.05,43.09,43.03,43.09,151600.0,29.7637,29.7914,29.7499,29.7914,151600.0
2007-01-22 15:50:00,43.08,43.09,42.95,43.05,281900.0,29.7845,29.7914,29.6946,29.7637,281900.0
2007-01-23 09:30:00,43.65,44.05,43.65,44.04,527400.0,30.1786,30.4551,30.1786,30.4482,527400.0
2007-01-23 09:40:00,44.04,44.08,43.75,43.81,324500.0,30.4482,30.4759,30.2477,30.2892,324500.0
2007-01-23 09:50:00,43.81,43.98,43.79,43.93,348400.0,30.2892,30.4067,30.2754,30.3722,348400.0
2007-01-23 10:00:00,43.92,43.95,43.8,43.91,208500.0,30.3652,30.386,30.2823,30.3583,208500.0
2007-01-23 10:10:00,43.9,43.92,43.77,43.86,185100.0,30.3514,30.3652,30.2615,30.3238,185100.0
2007-01-23 10:20:00,43.87,43.88,43.75,43.84,119800.0,30.3307,30.3376,30.2477,30.3099,119800.0
2007-01-23 10:30:00,43.84,44.0,43.83,43.92,208600.0,30.3099,30.4206,30.303,30.3652,208600.0
2007-01-23 10:40:00,43.93,44.09,43.92,44.05,308700.0,30.3722,30.4828,30.3652,30.4551,308700.0
2007-01-23 10:50:00,44.05,44.12,43.97,43.98,275800.0,30.4551,30.5035,30.3998,30.4067,275800.0
2007-01-23 11:00:00,43.99,44.14,43.06,44.14,271100.0,30.4136,30.5173,29.7707,30.5173,271100.0
2007-01-23 11:10:00,44.14,44.2,44.1,44.2,254200.0,30.5173,30.5588,30.4897,30.5588,254200.0
2007-01-23 11:20:00,44.2,44.25,44.18,44.19,206200.0,30.5588,30.5934,30.545,30.5519,206200.0
2007-01-23 11:30:00,44.19,44.23,44.08,44.1,187500.0,30.5519,30.5796,30.4759,30.4897,187500.0
2007-01-23 11:40:00,44.1,44.12,43.94,43.98,149500.0,30.4897,30.5035,30.3791,30.4067,149500.0
2007-01-23 11:50:00,43.99,44.11,43.99,44.05,115300.0,30.4136,30.4966,30.4136,30.4551,115300.0
2007-01-23 12:00:00,44.05,44.07,43.96,43.97,74300.0,30.4551,30.469,30.3929,30.3998,74300.0
2007-01-23 12:10:00,43.97,43.99,43.9,43.99,98200.0,30.3998,30.4136,30.3514,30.4136,98200.0
2007-01-23 12:20:00,43.99,44.03,43.95,44.01,82700.0,30.4136,30.4413,30.386,30.4275,82700.0
2007-01-23 12:30:00,44.01,44.03,43.95,43.95,52600.0,30.4275,30.4413,30.386,30.386,52600.0
2007-01-23 12:40:00,43.95,43.98,43.87,43.92,56400.0,30.386,30.4067,30.3307,30.3652,56400.0
2007-01-23 12:50:00,43.92,44.01,43.92,43.95,71600.0,30.3652,30.4275,30.3652,30.386,71600.0
2007-01-23 13:00:00,43.95,43.99,43.93,43.93,63600.0,30.386,30.4136,30.3722,30.3722,63600.0
2007-01-23 13:10:00,43.94,43.95,43.86,43.93,94000.0,30.3791,30.386,30.3238,30.3722,94000.0
2007-01-23 13:20:00,43.94,44.01,43.94,43.97,67500.0,30.3791,30.4275,30.3791,30.3998,67500.0
2007-01-23 13:30:00,43.97,44.0,43.93,43.98,119400.0,30.3998,30.4206,30.3722,30.4067,119400.0
2007-01-23 13:40:00,43.98,43.98,43.93,43.96,145400.0,30.4067,30.4067,30.3722,30.3929,145400.0
2007-01-23 13:50:00,43.96,44.07,43.95,44.06,97900.0,30.3929,30.469,30.386,30.462,97900.0
2007-01-23 14:00:00,44.06,44.19,44.05,44.11,195700.0,30.462,30.5519,30.4551,30.4966,195700.0
2007-01-23 14:10:00,44.11,44.19,44.08,44.19,170200.0,30.4966,30.5519,30.4759,30.5519,170200.0
2007-01-23 14:20:00,44.19,44.2,44.08,44.08,135700.0,30.5519,30.5588,30.4759,30.4759,135700.0
2007-01-23 14:30:00,44.08,44.12,44.06,44.06,207300.0,30.4759,30.5035,30.462,30.462,207300.0
2007-01-23 14:40:00,44.07,44.09,44.0,44.09,131200.0,30.469,30.4828,30.4206,30.4828,131200.0
2007-01-23 14:50:00,44.09,44.16,44.08,44.09,131700.0,30.4828,30.5312,30.4759,30.4828,131700.0
2007-01-23 15:00:00,44.09,44.11,44.07,44.08,144200.0,30.4828,30.4966,30.469,30.4759,144200.0
2007-01-23 15:10:00,44.09,44.12,44.0,44.09,150400.0,30.4828,30.5035,30.4206,30.4828,150400.0
2007-01-23 15:20:00,44.08,44.09,44.01,44.02,147900.0,30.4759,30.4828,30.4275,30.4344,147900.0
2007-01-23 15:30:00,44.02,44.06,43.95,44.05,345600.0,30.4344,30.462,30.386,30.4551,345600.0
2007-01-23 15:40:00,44.05,44.07,43.94,43.94,288200.0,30.4551,30.469,30.3791,30.3791,288200.0
2007-01-23 15:50:00,43.94,44.05,43.89,44.04,416300.0,30.3791,30.4551,30.3445,30.4482,416300.0
2007-01-24 09:30:00,43.9,43.96,43.61,43.87,283400.0,30.3514,30.3929,30.1509,30.3307,283400.0
2007-01-24 09:40:00,43.87,44.05,43.75,43.88,343500.0,30.3307,30.4551,30.2477,30.3376,343500.0
2007-01-24 09:50:00,43.87,43.92,43.77,43.86,168700.0,30.3307,30.3652,30.2615,30.3238,168700.0
2007-01-24 10:00:00,43.86,43.88,43.69,43.82,176900.0,30.3238,30.3376,30.2062,30.2961,176900.0
2007-01-24 10:10:00,43.82,43.97,43.79,43.88,249100.0,30.2961,30.3998,30.2754,30.3376,249100.0
2007-01-24 10:20:00,43.89,44.08,43.88,44.06,185600.0,30.3445,30.4759,30.3376,30.462,185600.0
2007-01-24 10:30:00,44.06,44.17,43.95,43.97,308600.0,30.462,30.5381,30.386,30.3998,308600.0
2007-01-24 10:40:00,43.98,44.04,43.8,43.88,153200.0,30.4067,30.4482,30.2823,30.3376,153200.0
2007-01-24 10:50:00,43.88,43.95,43.72,43.95,168900.0,30.3376,30.386,30.227,30.386,168900.0
2007-01-24 11:00:00,43.95,44.05,43.94,43.96,87200.0,30.386,30.4551,30.3791,30.3929,87200.0
2007-01-24 11:10:00,43.96,44.07,43.95,43.95,104600.0,30.3929,30.469,30.386,30.386,104600.0
2007-01-24 11:20:00,43.94,44.06,43.94,43.99,94400.0,30.3791,30.462,30.3791,30.4136,94400.0
2007-01-24 11:30:00,44.0,44.04,43.9,43.92,121200.0,30.4206,30.4482,30.3514,30.3652,121200.0
2007-01-24 11:40:00,43.93,43.96,43.87,43.9,54200.0,30.3722,30.3929,30.3307,30.3514,54200.0
2007-01-24 11:50:00,43.9,44.0,43.9,43.99,42100.0,30.3514,30.4206,30.3514,30.4136,42100.0
2007-01-24 12:00:00,43.99,44.0,43.91,43.96,78800.0,30.4136,30.4206,30.3583,30.3929,78800.0
2007-01-24 12:10:00,43.96,44.0,43.96,43.96,39500.0,30.3929,30.4206,30.3929,30.3929,39500.0
2007-01-24 12:20:00,43.97,44.09,43.97,44.09,94700.0,30.3998,30.4828,30.3998,30.4828,94700.0
2007-01-24 12:30:00,44.09,44.25,44.08,44.25,133400.0,30.4828,30.5934,30.4759,30.5934,133400.0
2007-01-24 12:40:00,44.25,44.25,44.17,44.2,106300.0,30.5934,30.5934,30.5381,30.5588,106300.0
2007-01-24 12:50:00,44.19,44.22,44.14,44.22,86200.0,30.5519,30.5727,30.5173,30.5727,86200.0
2007-01-24 13:00:00,44.22,44.27,44.21,44.24,124700.0,30.5727,30.6072,30.5657,30.5865,124700.0
2007-01-24 13:10:00,44.25,44.26,44.14,44.25,88000.0,30.5934,30.6003,30.5173,30.5934,88000.0
2007-01-24 13:20:00,44.23,44.37,44.19,44.36,124400.0,30.5796,30.6764,30.5519,30.6695,124400.0
2007-01-24 13:30:00,44.35,44.43,44.33,44.4,116100.0,30.6625,30.7178,30.6487,30.6971,116100.0
2007-01-24 13:40:00,44.4,44.54,44.39,44.54,189100.0,30.6971,30.7939,30.6902,30.7939,189100.0
2007-01-24 13:50:00,44.53,44.59,44.5,44.51,146700.0,30.787,30.8285,30.7662,30.7732,146700.0
2007-01-24 14:00:00,44.51,44.53,44.36,44.52,135700.0,30.7732,30.787,30.6695,30.7801,135700.0
2007-01-24 14:10:00,44.51,44.55,44.46,44.5,142200.0,30.7732,30.8008,30.7386,30.7662,142200.0
2007-01-24 14:20:00,44.5,44.55,44.48,44.52,104800.0,30.7662,30.8008,30.7524,30.7801,104800.0
2007-01-24 14:30:00,44.53,44.62,44.53,44.62,134400.0,30.787,30.8492,30.787,30.8492,134400.0
2007-01-24 14:40:00,44.62,44.71,44.59,44.69,157800.0,30.8492,30.9114,30.8285,30.8976,157800.0
2007-01-24 14:50:00,44.7,44.77,44.69,44.72,196400.0,30.9045,30.9529,30.8976,30.9183,196400.0
2007-01-24 15:00:00,44.71,44.73,44.64,44.72,115000.0,30.9114,30.9253,30.863,30.9183,115000.0
2007-01-24 15:10:00,44.71,44.71,44.63,44.67,173500.0,30.9114,30.9114,30.8561,30.8838,173500.0
2007-01-24 15:20:00,44.66,44.7,44.61,44.66,166300.0,30.8769,30.9045,30.8423,30.8769,166300.0
2007-01-24 15:30:00,44.67,44.67,44.55,44.58,240900.0,30.8838,30.8838,30.8008,30.8216,240900.0
2007-01-24 15:40:00,44.58,44.59,44.48,44.54,194500.0,30.8216,30.8285,30.7524,30.7939,194500.0
2007-01-24 15:50:00,44.52,44.61,44.47,44.58,317000.0,30.7801,30.8423,30.7455,30.8216,317000.0
2007-01-25 09:30:00,44.84,44.95,44.52,44.8,525600.0,31.0013,31.0774,30.7801,30.9737,525600.0
2007-01-25 09:40:00,44.77,45.0,44.7,44.95,339100.0,30.9529,31.1119,30.9045,31.0774,339100.0
2007-01-25 09:50:00,44.95,45.03,44.85,44.96,407700.0,31.0774,31.1327,31.0082,31.0843,407700.0
2007-01-25 10:00:00,44.96,45.01,44.85,44.88,280100.0,31.0843,31.1188,31.0082,31.029,280100.0
2007-01-25 10:10:00,44.88,44.91,44.77,44.83,188300.0,31.029,31.0497,30.9529,30.9944,188300.0
2007-01-25 10:20:00,44.83,44.88,44.78,44.86,129500.0,30.9944,31.029,30.9598,31.0151,129500.0
2007-01-25 10:30:00,44.87,44.99,44.84,44.88,228400.0,31.0221,31.105,31.0013,31.029,228400.0
2007-01-25 10:40:00,44.88,44.88,44.73,44.77,130300.0,31.029,31.029,30.9253,30.9529,130300.0
2007-01-25 10:50:00,44.78,44.94,44.73,44.94,198000.0,30.9598,31.0705,30.9253,31.0705,198000.0
2007-01-25 11:00:00,44.94,44.96,44.81,44.81,315900.0,31.0705,31.0843,30.9806,30.9806,315900.0
2007-01-25 11:10:00,44.81,44.94,44.77,44.89,195900.0,30.9806,31.0705,30.9529,31.0359,195900.0
2007-01-25 11:20:00,44.88,44.93,44.87,44.88,123700.0,31.029,31.0635,31.0221,31.029,123700.0
2007-01-25 11:30:00,44.88,44.89,44.45,44.45,310200.0,31.029,31.0359,30.7317,30.7317,310200.0
2007-01-25 11:40:00,44.46,44.63,44.43,44.5,158600.0,30.7386,30.8561,30.7178,30.7662,158600.0
2007-01-25 11:50:00,44.48,44.49,44.36,44.41,135900.0,30.7524,30.7593,30.6695,30.704,135900.0
2007-01-25 12:00:00,44.41,44.51,44.39,44.46,192000.0,30.704,30.7732,30.6902,30.7386,192000.0
2007-01-25 12:10:00,44.45,44.47,44.29,44.3,177000.0,30.7317,30.7455,30.6211,30.628,177000.0
2007-01-25 12:20:00,44.3,44.31,44.24,44.25,185900.0,30.628,30.6349,30.5865,30.5934,185900.0
2007-01-25 12:30:00,44.25,44.37,44.17,44.34,157500.0,30.5934,30.6764,30.5381,30.6556,157500.0
2007-01-25 12:40:00,44.35,44.5,44.33,44.33,165000.0,30.6625,30.7662,30.6487,30.6487,165000.0
2007-01-25 12:50:00,44.33,44.43,44.27,44.27,166300.0,30.6487,30.7178,30.6072,30.6072,166300.0
2007-01-25 13:00:00,44.31,44.39,44.25,44.26,87600.0,30.6349,30.6902,30.5934,30.6003,87600.0
2007-01-25 13:10:00,44.26,44.39,44.26,44.36,57900.0,30.6003,30.6902,30.6003,30.6695,57900.0
2007-01-25 13:20:00,44.35,44.36,44.24,44.27,104800.0,30.6625,30.6695,30.5865,30.6072,104800.0
2007-01-25 13:30:00,44.28,44.32,44.21,44.21,96000.0,30.6141,30.6418,30.5657,30.5657,96000.0
2007-01-25 13:40:00,44.22,44.38,44.21,44.31,110600.0,30.5727,30.6833,30.5657,30.6349,110600.0
2007-01-25 13:50:00,44.31,44.31,44.17,44.18,100000.0,30.6349,30.6349,30.5381,30.545,100000.0
2007-01-25 14:00:00,44.18,44.21,44.07,44.07,207500.0,30.545,30.5657,30.469,30.469,207500.0
2007-01-25 14:10:00,44.07,44.2,44.07,44.13,107400.0,30.469,30.5588,30.469,30.5104,107400.0
2007-01-25 14:20:00,44.14,44.17,44.05,44.05,106000.0,30.5173,30.5381,30.4551,30.4551,106000.0
2007-01-25 14:30:00,44.05,44.1,44.03,44.06,65800.0,30.4551,30.4897,30.4413,30.462,65800.0
2007-01-25 14:40:00,44.05,44.08,44.0,44.05,112200.0,30.4551,30.4759,30.4206,30.4551,112200.0
2007-01-25 14:50:00,44.06,44.09,44.0,44.07,104300.0,30.462,30.4828,30.4206,30.469,104300.0
2007-01-25 15:00:00,44.07,44.08,43.9,43.98,137200.0,30.469,30.4759,30.3514,30.4067,137200.0
2007-01-25 15:10:00,43.98,44.03,43.97,43.99,73500.0,30.4067,30.4413,30.3998,30.4136,73500.0
2007-01-25 15:20:00,44.0,44.18,43.98,44.17,130100.0,30.4206,30.545,30.4067,30.5381,130100.0
2007-01-25 15:30:00,44.18,44.21,44.09,44.13,131300.0,30.545,30.5657,30.4828,30.5104,131300.0
2007-01-25 15:40:00,44.12,44.27,44.09,44.26,167400.0,30.5035,30.6072,30.4828,30.6003,167400.0
2007-01-25 15:50:00,44.26,44.29,44.25,44.26,330100.0,30.6003,30.6211,30.5934,30.6003,330100.0
2007-01-26 09:30:00,44.21,44.29,44.07,44.09,148400.0,30.5657,30.6211,30.469,30.4828,148400.0
2007-01-26 09:40:00,44.09,44.2,43.98,44.0,123500.0,30.4828,30.5588,30.4067,30.4206,123500.0
2007-01-26 09:50:00,43.99,44.12,43.92,43.99,135500.0,30.4136,30.5035,30.3652,30.4136,135500.0
2007-01-26 10:00:00,43.98,44.06,43.86,44.01,186400.0,30.4067,30.462,30.3238,30.4275,186400.0
2007-01-26 10:10:00,44.01,44.05,43.9,43.98,158200.0,30.4275,30.4551,30.3514,30.4067,158200.0
2007-01-26 10:20:00,43.97,44.36,43.97,44.33,131800.0,30.3998,30.6695,30.3998,30.6487,131800.0
2007-01-26 10:30:00,44.32,44.41,44.21,44.33,104300.0,30.6418,30.704,30.5657,30.6487,104300.0
2007-01-26 10:40:00,44.31,44.34,44.17,44.17,100700.0,30.6349,30.6556,30.5381,30.5381,100700.0
2007-01-26 10:50:00,44.17,44.21,44.1,44.1,42000.0,30.5381,30.5657,30.4897,30.4897,42000.0
2007-01-26 11:00:00,44.1,44.13,43.98,44.03,104300.0,30.4897,30.5104,30.4067,30.4413,104300.0
2007-01-26 11:10:00,44.05,44.2,44.01,44.16,73500.0,30.4551,30.5588,30.4275,30.5312,73500.0
2007-01-26 11:20:00,44.17,44.21,44.12,44.21,66100.0,30.5381,30.5657,30.5035,30.5657,66100.0
2007-01-26 11:30:00,44.19,44.2,43.92,44.02,160100.0,30.5519,30.5588,30.3652,30.4344,160100.0
2007-01-26 11:40:00,44.03,44.13,44.02,44.09,64900.0,30.4413,30.5104,30.4344,30.4828,64900.0
2007-01-26 11:50:00,44.1,44.25,44.09,44.25,59800.0,30.4897,30.5934,30.4828,30.5934,59800.0
2007-01-26 12:00:00,44.25,44.3,44.16,44.16,68300.0,30.5934,30.628,30.5312,30.5312,68300.0
2007-01-26 12:10:00,44.16,44.36,44.13,44.36,47000.0,30.5312,30.6695,30.5104,30.6695,47000.0
2007-01-26 12:20:00,44.35,44.5,44.31,44.47,88700.0,30.6625,30.7662,30.6349,30.7455,88700.0
2007-01-26 12:30:00,44.46,44.47,44.33,44.36,72500.0,30.7386,30.7455,30.6487,30.6695,72500.0
2007-01-26 12:40:00,44.36,44.36,44.22,44.24,98900.0,30.6695,30.6695,30.5727,30.5865,98900.0
2007-01-26 12:50:00,44.23,44.24,44.13,44.23,56900.0,30.5796,30.5865,30.5104,30.5796,56900.0
2007-01-26 13:00:00,44.23,44.26,44.16,44.19,47500.0,30.5796,30.6003,30.5312,30.5519,47500.0
2007-01-26 13:10:00,44.18,44.25,44.09,44.25,81800.0,30.545,30.5934,30.4828,30.5934,81800.0
2007-01-26 13:20:00,44.25,44.25,44.17,44.19,29800.0,30.5934,30.5934,30.5381,30.5519,29800.0
2007-01-26 13:30:00,44.19,44.24,44.17,44.18,43700.0,30.5519,30.5865,30.5381,30.545,43700.0
2007-01-26 13:40:00,44.18,44.24,44.17,44.2,47000.0,30.545,30.5865,30.5381,30.5588,47000.0
2007-01-26 13:50:00,44.2,44.25,44.18,44.25,47000.0,30.5588,30.5934,30.545,30.5934,47000.0
2007-01-26 14:00:00,44.25,44.25,44.2,44.25,37900.0,30.5934,30.5934,30.5588,30.5934,37900.0
2007-01-26 14:10:00,44.24,44.38,44.24,44.35,57800.0,30.5865,30.6833,30.5865,30.6625,57800.0
2007-01-26 14:20:00,44.36,44.42,44.34,44.41,50300.0,30.6695,30.7109,30.6556,30.704,50300.0
2007-01-26 14:30:00,44.41,44.42,44.26,44.26,63400.0,30.704,30.7109,30.6003,30.6003,63400.0
2007-01-26 14:40:00,44.26,44.29,44.25,44.27,41300.0,30.6003,30.6211,30.5934,30.6072,41300.0
2007-01-26 14:50:00,44.27,44.28,44.23,44.26,54200.0,30.6072,30.6141,30.5796,30.6003,54200.0
2007-01-26 15:00:00,44.26,44.29,44.26,44.28,58500.0,30.6003,30.6211,30.6003,30.6141,58500.0
2007-01-26 15:10:00,44.28,44.29,44.23,44.26,113200.0,30.6141,30.6211,30.5796,30.6003,113200.0
2007-01-26 15:20:00,44.25,44.27,44.23,44.24,75000.0,30.5934,30.6072,30.5796,30.5865,75000.0
2007-01-26 15:30:00,44.25,44.32,44.2,44.3,92900.0,30.5934,30.6418,30.5588,30.628,92900.0
2007-01-26 15:40:00,44.3,44.31,44.16,44.19,162000.0,30.628,30.6349,30.5312,30.5519,162000.0
2007-01-26 15:50:00,44.18,44.26,44.17,44.23,221500.0,30.545,30.6003,30.5381,30.5796,221500.0
2007-01-29 09:30:00,44.25,44.25,43.87,44.13,204900.0,30.5934,30.5934,30.3307,30.5104,204900.0
2007-01-29 09:40:00,44.1,44.58,44.08,44.58,208500.0,30.4897,30.8216,30.4759,30.8216,208500.0
2007-01-29 09:50:00,44.55,44.75,44.53,44.69,251300.0,30.8008,30.9391,30.787,30.8976,251300.0
2007-01-29 10:00:00,44.66,44.66,44.43,44.62,196900.0,30.8769,30.8769,30.7178,30.8492,196900.0
2007-01-29 10:10:00,44.62,44.62,44.48,44.48,101300.0,30.8492,30.8492,30.7524,30.7524,101300.0
2007-01-29 10:20:00,44.48,44.68,44.45,44.54,228900.0,30.7524,30.8907,30.7317,30.7939,228900.0
2007-01-29 10:30:00,44.54,44.59,44.48,44.51,143000.0,30.7939,30.8285,30.7524,30.7732,143000.0
2007-01-29 10:40:00,44.51,44.55,44.44,44.51,160600.0,30.7732,30.8008,30.7248,30.7732,160600.0
2007-01-29 10:50:00,44.5,44.57,44.49,44.57,87500.0,30.7662,30.8146,30.7593,30.8146,87500.0
2007-01-29 11:00:00,44.57,44.69,44.49,44.67,144100.0,30.8146,30.8976,30.7593,30.8838,144100.0
2007-01-29 11:10:00,44.67,44.75,44.6,44.75,130400.0,30.8838,30.9391,30.8354,30.9391,130400.0
2007-01-29 11:20:00,44.75,44.75,44.53,44.54,111200.0,30.9391,30.9391,30.787,30.7939,111200.0
2007-01-29 11:30:00,44.55,44.57,44.52,44.56,140800.0,30.8008,30.8146,30.7801,30.8077,140800.0
2007-01-29 11:40:00,44.56,44.57,44.52,44.55,75400.0,30.8077,30.8146,30.7801,30.8008,75400.0
2007-01-29 11:50:00,44.54,44.56,44.5,44.53,144600.0,30.7939,30.8077,30.7662,30.787,144600.0
2007-01-29 12:00:00,44.53,44.58,44.51,44.54,86100.0,30.787,30.8216,30.7732,30.7939,86100.0
2007-01-29 12:10:00,44.55,44.55,44.45,44.47,205900.0,30.8008,30.8008,30.7317,30.7455,205900.0
2007-01-29 12:20:00,44.47,44.5,44.43,44.44,105900.0,30.7455,30.7662,30.7178,30.7248,105900.0
2007-01-29 12:30:00,44.45,44.51,44.41,44.5,61600.0,30.7317,30.7732,30.704,30.7662,61600.0
2007-01-29 12:40:00,44.49,44.52,44.49,44.51,60100.0,30.7593,30.7801,30.7593,30.7732,60100.0
2007-01-29 12:50:00,44.52,44.52,44.49,44.5,40200.0,30.7801,30.7801,30.7593,30.7662,40200.0
2007-01-29 13:00:00,44.5,44.53,44.47,44.47,123200.0,30.7662,30.787,30.7455,30.7455,123200.0
2007-01-29 13:10:00,44.47,44.47,44.36,44.38,104200.0,30.7455,30.7455,30.6695,30.6833,104200.0
2007-01-29 13:20:00,44.39,44.42,44.35,44.36,106400.0,30.6902,30.7109,30.6625,30.6695,106400.0
2007-01-29 13:30:00,44.37,44.39,44.29,44.39,137700.0,30.6764,30.6902,30.6211,30.6902,137700.0
2007-01-29 13:40:00,44.39,44.41,44.27,44.27,136100.0,30.6902,30.704,30.6072,30.6072,136100.0
2007-01-29 13:50:00,44.27,44.32,44.25,44.26,141700.0,30.6072,30.6418,30.5934,30.6003,141700.0
2007-01-29 14:00:00,44.26,44.27,44.08,44.09,128900.0,30.6003,30.6072,30.4759,30.4828,128900.0
2007-01-29 14:10:00,44.08,44.09,44.01,44.05,123700.0,30.4759,30.4828,30.4275,30.4551,123700.0
2007-01-29 14:20:00,44.05,44.13,44.03,44.03,95600.0,30.4551,30.5104,30.4413,30.4413,95600.0
2007-01-29 14:30:00,44.03,44.06,43.98,43.99,97100.0,30.4413,30.462,30.4067,30.4136,97100.0
2007-01-29 14:40:00,43.98,44.03,43.96,43.99,96700.0,30.4067,30.4413,30.3929,30.4136,96700.0
2007-01-29 14:50:00,44.0,44.01,43.88,43.89,126500.0,30.4206,30.4275,30.3376,30.3445,126500.0
2007-01-29 15:00:00,43.88,43.94,43.83,43.83,127900.0,30.3376,30.3791,30.303,30.303,127900.0
2007-01-29 15:10:00,43.83,43.91,43.82,43.89,145800.0,30.303,30.3583,30.2961,30.3445,145800.0
2007-01-29 15:20:00,43.89,43.98,43.88,43.94,118200.0,30.3445,30.4067,30.3376,30.3791,118200.0
2007-01-29 15:30:00,43.93,43.95,43.85,43.87,101100.0,30.3722,30.386,30.3168,30.3307,101100.0
2007-01-29 15:40:00,43.87,43.94,43.86,43.93,145900.0,30.3307,30.3791,30.3238,30.3722,145900.0
2007-01-29 15:50:00,43.93,43.98,43.88,43.9,306800.0,30.3722,30.4067,30.3376,30.3514,306800.0
2007-01-30 09:30:00,44.05,44.2,44.05,44.16,141800.0,30.4551,30.5588,30.4551,30.5312,141800.0
2007-01-30 09:40:00,44.15,44.25,44.14,44.16,140100.0,30.5243,30.5934,30.5173,30.5312,140100.0
2007-01-30 09:50:00,44.17,44.33,44.16,44.33,210800.0,30.5381,30.6487,30.5312,30.6487,210800.0
2007-01-30 10:00:00,44.33,44.35,44.22,44.27,196900.0,30.6487,30.6625,30.5727,30.6072,196900.0
2007-01-30 10:10:00,44.27,44.28,44.18,44.25,82100.0,30.6072,30.6141,30.545,30.5934,82100.0
2007-01-30 10:20:00,44.25,44.27,44.06,44.06,121100.0,30.5934,30.6072,30.462,30.462,121100.0
2007-01-30 10:30:00,44.08,44.35,44.07,44.35,122800.0,30.4759,30.6625,30.469,30.6625,122800.0
2007-01-30 10:40:00,44.35,44.42,44.32,44.42,125300.0,30.6625,30.7109,30.6418,30.7109,125300.0
2007-01-30 10:50:00,44.42,44.51,44.4,44.5,136500.0,30.7109,30.7732,30.6971,30.7662,136500.0
2007-01-30 11:00:00,44.5,44.61,44.47,44.6,90700.0,30.7662,30.8423,30.7455,30.8354,90700.0
2007-01-30 11:10:00,44.6,44.64,44.58,44.64,96400.0,30.8354,30.863,30.8216,30.863,96400.0
2007-01-30 11:20:00,44.63,44.7,44.48,44.49,257900.0,30.8561,30.9045,30.7524,30.7593,257900.0
2007-01-30 11:30:00,44.49,44.55,44.47,44.55,155600.0,30.7593,30.8008,30.7455,30.8008,155600.0
2007-01-30 11:40:00,44.55,44.57,44.5,44.57,69100.0,30.8008,30.8146,30.7662,30.8146,69100.0
2007-01-30 11:50:00,44.57,44.64,44.57,44.63,99200.0,30.8146,30.863,30.8146,30.8561,99200.0
2007-01-30 12:00:00,44.63,44.65,44.61,44.63,79700.0,30.8561,30.87,30.8423,30.8561,79700.0
2007-01-30 12:10:00,44.63,44.67,44.6,44.61,100300.0,30.8561,30.8838,30.8354,30.8423,100300.0
2007-01-30 12:20:00,44.62,44.62,44.57,44.61,44000.0,30.8492,30.8492,30.8146,30.8423,44000.0
2007-01-30 12:30:00,44.6,44.61,44.57,44.6,113700.0,30.8354,30.8423,30.8146,30.8354,113700.0
2007-01-30 12:40:00,44.6,44.68,44.6,44.62,60100.0,30.8354,30.8907,30.8354,30.8492,60100.0
2007-01-30 12:50:00,44.62,44.62,44.58,44.61,75200.0,30.8492,30.8492,30.8216,30.8423,75200.0
2007-01-30 13:00:00,44.61,44.75,44.61,44.74,260900.0,30.8423,30.9391,30.8423,30.9322,260900.0
2007-01-30 13:10:00,44.73,44.76,44.69,44.75,126300.0,30.9253,30.946,30.8976,30.9391,126300.0
2007-01-30 13:20:00,44.74,44.79,44.74,44.77,208200.0,30.9322,30.9667,30.9322,30.9529,208200.0
2007-01-30 13:30:00,44.77,44.8,44.71,44.74,141900.0,30.9529,30.9737,30.9114,30.9322,141900.0
2007-01-30 13:40:00,44.73,44.77,44.71,44.71,178500.0,30.9253,30.9529,30.9114,30.9114,178500.0
2007-01-30 13:50:00,44.72,44.73,44.67,44.7,131100.0,30.9183,30.9253,30.8838,30.9045,131100.0
2007-01-30 14:00:00,44.7,44.78,44.69,44.77,166700.0,30.9045,30.9598,30.8976,30.9529,166700.0
2007-01-30 14:10:00,44.76,44.79,44.76,44.79,55300.0,30.946,30.9667,30.946,30.9667,55300.0
2007-01-30 14:20:00,44.79,44.8,44.76,44.8,76200.0,30.9667,30.9737,30.946,30.9737,76200.0
2007-01-30 14:30:00,44.8,44.85,44.78,44.85,171000.0,30.9737,31.0082,30.9598,31.0082,171000.0
2007-01-30 14:40:00,44.83,44.85,44.8,44.84,112900.0,30.9944,31.0082,30.9737,31.0013,112900.0
2007-01-30 14:50:00,44.83,44.86,44.81,44.85,125100.0,30.9944,31.0151,30.9806,31.0082,125100.0
2007-01-30 15:00:00,44.84,44.9,44.81,44.86,143300.0,31.0013,31.0428,30.9806,31.0151,143300.0
2007-01-30 15:10:00,44.87,44.89,44.8,44.81,136400.0,31.0221,31.0359,30.9737,30.9806,136400.0
2007-01-30 15:20:00,44.8,44.82,44.75,44.77,112500.0,30.9737,30.9875,30.9391,30.9529,112500.0
2007-01-30 15:30:00,44.77,44.8,44.71,44.75,215500.0,30.9529,30.9737,30.9114,30.9391,215500.0
2007-01-30 15:40:00,44.75,44.75,44.61,44.63,193900.0,30.9391,30.9391,30.8423,30.8561,193900.0
2007-01-30 15:50:00,44.62,44.78,44.58,44.76,529200.0,30.8492,30.9598,30.8216,30.946,529200.0
2007-01-31 09:30:00,44.5,44.9,44.45,44.8,238900.0,30.7662,31.0428,30.7317,30.9737,238900.0
2007-01-31 09:40:00,44.8,45.11,44.65,44.97,285500.0,30.9737,31.188,30.87,31.0912,285500.0
2007-01-31 09:50:00,44.95,45.13,44.9,45.04,397500.0,31.0774,31.2018,31.0428,31.1396,397500.0
2007-01-31 10:00:00,45.04,45.23,45.0,45.2,251900.0,31.1396,31.2709,31.1119,31.2502,251900.0
2007-01-31 10:10:00,45.2,45.33,45.18,45.27,259400.0,31.2502,31.3401,31.2364,31.2986,259400.0
2007-01-31 10:20:00,45.26,45.34,45.2,45.23,234500.0,31.2917,31.347,31.2502,31.2709,234500.0
2007-01-31 10:30:00,45.21,45.22,44.78,44.92,293500.0,31.2571,31.264,30.9598,31.0566,293500.0
2007-01-31 10:40:00,44.93,45.35,44.9,45.32,284500.0,31.0635,31.3539,31.0428,31.3332,284500.0
2007-01-31 10:50:00,45.33,45.46,45.26,45.46,182400.0,31.3401,31.43,31.2917,31.43,182400.0
2007-01-31 11:00:00,45.46,45.5,45.35,45.41,215200.0,31.43,31.4576,31.3539,31.3954,215200.0
2007-01-31 11:10:00,45.42,45.42,45.25,45.26,88600.0,31.4023,31.4023,31.2848,31.2917,88600.0
2007-01-31 11:20:00,45.27,45.31,45.21,45.28,78600.0,31.2986,31.3263,31.2571,31.3055,78600.0
2007-01-31 11:30:00,45.26,45.39,45.25,45.36,83000.0,31.2917,31.3816,31.2848,31.3608,83000.0
2007-01-31 11:40:00,45.36,45.37,45.18,45.19,144900.0,31.3608,31.3677,31.2364,31.2433,144900.0
2007-01-31 11:50:00,45.18,45.19,45.07,45.16,77900.0,31.2364,31.2433,31.1603,31.2226,77900.0
2007-01-31 12:00:00,45.18,45.25,45.1,45.1,67400.0,31.2364,31.2848,31.1811,31.1811,67400.0
2007-01-31 12:10:00,45.11,45.18,45.03,45.14,67900.0,31.188,31.2364,31.1327,31.2087,67900.0
2007-01-31 12:20:00,45.14,45.19,45.1,45.14,37000.0,31.2087,31.2433,31.1811,31.2087,37000.0
2007-01-31 12:30:00,45.16,45.21,45.06,45.08,52100.0,31.2226,31.2571,31.1534,31.1672,52100.0
2007-01-31 12:40:00,45.07,45.09,44.93,44.93,71000.0,31.1603,31.1742,31.0635,31.0635,71000.0
2007-01-31 12:50:00,44.93,45.02,44.9,44.94,65000.0,31.0635,31.1258,31.0428,31.0705,65000.0
2007-01-31 13:00:00,44.95,44.97,44.84,44.94,109500.0,31.0774,31.0912,31.0013,31.0705,109500.0
2007-01-31 13:10:00,44.93,45.03,44.9,45.01,79800.0,31.0635,31.1327,31.0428,31.1188,79800.0
2007-01-31 13:20:00,45.01,45.07,44.97,44.97,44900.0,31.1188,31.1603,31.0912,31.0912,44900.0
2007-01-31 13:30:00,44.99,45.04,44.94,45.03,40100.0,31.105,31.1396,31.0705,31.1327,40100.0
2007-01-31 13:40:00,45.03,45.03,44.88,44.89,54000.0,31.1327,31.1327,31.029,31.0359,54000.0
2007-01-31 13:50:00,44.89,44.99,44.89,44.99,50700.0,31.0359,31.105,31.0359,31.105,50700.0
2007-01-31 14:00:00,44.98,45.01,44.86,44.92,54500.0,31.0981,31.1188,31.0151,31.0566,54500.0
2007-01-31 14:10:00,44.92,45.23,44.83,45.23,154800.0,31.0566,31.2709,30.9944,31.2709,154800.0
2007-01-31 14:20:00,45.22,45.28,45.09,45.2,155800.0,31.264,31.3055,31.1742,31.2502,155800.0
2007-01-31 14:30:00,45.2,45.3,45.12,45.23,67600.0,31.2502,31.3193,31.1949,31.2709,67600.0
2007-01-31 14:40:00,45.23,45.25,45.17,45.24,66700.0,31.2709,31.2848,31.2295,31.2779,66700.0
2007-01-31 14:50:00,45.24,45.24,45.12,45.15,83100.0,31.2779,31.2779,31.1949,31.2156,83100.0
2007-01-31 15:00:00,45.16,45.26,45.15,45.24,96400.0,31.2226,31.2917,31.2156,31.2779,96400.0
2007-01-31 15:10:00,45.26,45.26,45.15,45.19,73000.0,31.2917,31.2917,31.2156,31.2433,73000.0
2007-01-31 15:20:00,45.18,45.21,45.1,45.21,81000.0,31.2364,31.2571,31.1811,31.2571,81000.0
2007-01-31 15:30:00,45.21,45.21,45.14,45.18,106800.0,31.2571,31.2571,31.2087,31.2364,106800.0
2007-01-31 15:40:00,45.18,45.22,45.09,45.1,163100.0,31.2364,31.264,31.1742,31.1811,163100.0
2007-01-31 15:50:00,45.09,45.14,45.0,45.1,288600.0,31.1742,31.2087,31.1119,31.1811,288600.0
2007-02-01 09:30:00,45.85,45.89,45.49,45.59,516000.0,31.6996,31.7273,31.4507,31.5198,516000.0
2007-02-01 09:40:00,45.6,45.75,45.53,45.68,426100.0,31.5268,31.6305,31.4784,31.5821,426100.0
2007-02-01 09:50:00,45.69,45.87,45.69,45.72,381000.0,31.589,31.7134,31.589,31.6097,381000.0
2007-02-01 10:00:00,45.7,45.76,45.61,45.62,230200.0,31.5959,31.6374,31.5337,31.5406,230200.0
2007-02-01 10:10:00,45.61,45.62,45.3,45.38,230200.0,31.5337,31.5406,31.3193,31.3747,230200.0
2007-02-01 10:20:00,45.38,45.54,45.34,45.49,265700.0,31.3747,31.4853,31.347,31.4507,265700.0
2007-02-01 10:30:00,45.49,45.5,45.25,45.26,201000.0,31.4507,31.4576,31.2848,31.2917,201000.0
2007-02-01 10:40:00,45.27,45.38,45.21,45.28,159100.0,31.2986,31.3747,31.2571,31.3055,159100.0
2007-02-01 10:50:00,45.29,45.62,45.21,45.54,523300.0,31.3124,31.5406,31.2571,31.4853,523300.0
2007-02-01 11:00:00,45.54,45.58,45.3,45.44,134300.0,31.4853,31.5129,31.3193,31.4161,134300.0
2007-02-01 11:10:00,45.44,45.54,45.36,45.53,329100.0,31.4161,31.4853,31.3608,31.4784,329100.0
2007-02-01 11:20:00,45.54,45.6,45.48,45.54,112900.0,31.4853,31.5268,31.4438,31.4853,112900.0
2007-02-01 11:30:00,45.53,45.73,45.49,45.72,197100.0,31.4784,31.6166,31.4507,31.6097,197100.0
2007-02-01 11:40:00,45.72,45.75,45.58,45.58,146700.0,31.6097,31.6305,31.5129,31.5129,146700.0
2007-02-01 11:50:00,45.57,45.59,45.49,45.54,169300.0,31.506,31.5198,31.4507,31.4853,169300.0
2007-02-01 12:00:00,45.54,45.75,45.54,45.71,264800.0,31.4853,31.6305,31.4853,31.6028,264800.0
2007-02-01 12:10:00,45.7,45.78,45.66,45.78,87200.0,31.5959,31.6512,31.5682,31.6512,87200.0
2007-02-01 12:20:00,45.78,45.78,45.68,45.78,65500.0,31.6512,31.6512,31.5821,31.6512,65500.0
2007-02-01 12:30:00,45.79,45.79,45.67,45.75,63800.0,31.6581,31.6581,31.5752,31.6305,63800.0
2007-02-01 12:40:00,45.74,45.76,45.61,45.62,60900.0,31.6236,31.6374,31.5337,31.5406,60900.0
2007-02-01 12:50:00,45.62,45.62,45.53,45.55,55900.0,31.5406,31.5406,31.4784,31.4922,55900.0
2007-02-01 13:00:00,45.54,45.67,45.54,45.62,73600.0,31.4853,31.5752,31.4853,31.5406,73600.0
2007-02-01 13:10:00,45.63,45.64,45.4,45.49,106500.0,31.5475,31.5544,31.3885,31.4507,106500.0
2007-02-01 13:20:00,45.49,45.57,45.49,45.56,65300.0,31.4507,31.506,31.4507,31.4991,65300.0
2007-02-01 13:30:00,45.56,45.58,45.5,45.56,49900.0,31.4991,31.5129,31.4576,31.4991,49900.0
2007-02-01 13:40:00,45.55,45.6,45.52,45.55,48800.0,31.4922,31.5268,31.4714,31.4922,48800.0
2007-02-01 13:50:00,45.55,45.56,45.4,45.45,117300.0,31.4922,31.4991,31.3885,31.4231,117300.0
2007-02-01 14:00:00,45.45,45.47,45.38,45.4,119500.0,31.4231,31.4369,31.3747,31.3885,119500.0
2007-02-01 14:10:00,45.4,45.4,45.29,45.29,132000.0,31.3885,31.3885,31.3124,31.3124,132000.0
2007-02-01 14:20:00,45.29,45.36,45.27,45.29,128400.0,31.3124,31.3608,31.2986,31.3124,128400.0
2007-02-01 14:30:00,45.29,45.32,45.27,45.28,96400.0,31.3124,31.3332,31.2986,31.3055,96400.0
2007-02-01 14:40:00,45.29,45.36,45.22,45.23,160900.0,31.3124,31.3608,31.264,31.2709,160900.0
2007-02-01 14:50:00,45.23,45.31,45.22,45.31,73500.0,31.2709,31.3263,31.264,31.3263,73500.0
2007-02-01 15:00:00,45.31,45.36,45.26,45.3,187600.0,31.3263,31.3608,31.2917,31.3193,187600.0
2007-02-01 15:10:00,45.3,45.3,45.24,45.24,86600.0,31.3193,31.3193,31.2779,31.2779,86600.0
2007-02-01 15:20:00,45.23,45.25,45.2,45.23,132900.0,31.2709,31.2848,31.2502,31.2709,132900.0
2007-02-01 15:30:00,45.23,45.25,45.15,45.17,198600.0,31.2709,31.2848,31.2156,31.2295,198600.0
2007-02-01 15:40:00,45.18,45.23,45.16,45.17,227800.0,31.2364,31.2709,31.2226,31.2295,227800.0
2007-02-01 15:50:00,45.18,45.19,45.08,45.12,393900.0,31.2364,31.2433,31.1672,31.1949,393900.0
2007-02-02 09:30:00,45.15,45.15,44.8,44.85,329400.0,31.2156,31.2156,30.9737,31.0082,329400.0
2007-02-02 09:40:00,44.85,44.98,44.8,44.84,133600.0,31.0082,31.0981,30.9737,31.0013,133600.0
2007-02-02 09:50:00,44.84,44.84,44.56,44.61,252400.0,31.0013,31.0013,30.8077,30.8423,252400.0
2007-02-02 10:00:00,44.59,44.75,44.47,44.65,195400.0,30.8285,30.9391,30.7455,30.87,195400.0
2007-02-02 10:10:00,44.64,44.76,44.56,44.67,188300.0,30.863,30.946,30.8077,30.8838,188300.0
2007-02-02 10:20:00,44.66,44.68,44.55,44.6,134700.0,30.8769,30.8907,30.8008,30.8354,134700.0
2007-02-02 10:30:00,44.6,44.99,44.6,44.93,206300.0,30.8354,31.105,30.8354,31.0635,206300.0
2007-02-02 10:40:00,44.92,44.96,44.72,44.72,63100.0,31.0566,31.0843,30.9183,30.9183,63100.0
2007-02-02 10:50:00,44.72,44.74,44.58,44.65,109500.0,30.9183,30.9322,30.8216,30.87,109500.0
2007-02-02 11:00:00,44.65,44.7,44.55,44.65,130000.0,30.87,30.9045,30.8008,30.87,130000.0
2007-02-02 11:10:00,44.66,44.71,44.58,44.64,138800.0,30.8769,30.9114,30.8216,30.863,138800.0
2007-02-02 11:20:00,44.66,44.67,44.5,44.62,120300.0,30.8769,30.8838,30.7662,30.8492,120300.0
2007-02-02 11:30:00,44.62,44.63,44.52,44.61,95200.0,30.8492,30.8561,30.7801,30.8423,95200.0
2007-02-02 11:40:00,44.61,44.61,44.5,44.52,128500.0,30.8423,30.8423,30.7662,30.7801,128500.0
2007-02-02 11:50:00,44.51,44.57,44.47,44.56,118700.0,30.7732,30.8146,30.7455,30.8077,118700.0
2007-02-02 12:00:00,44.56,44.63,44.53,44.54,87700.0,30.8077,30.8561,30.787,30.7939,87700.0
2007-02-02 12:10:00,44.54,44.61,44.5,44.57,142600.0,30.7939,30.8423,30.7662,30.8146,142600.0
2007-02-02 12:20:00,44.57,44.57,44.52,44.54,108800.0,30.8146,30.8146,30.7801,30.7939,108800.0
2007-02-02 12:30:00,44.54,44.55,44.52,44.53,87600.0,30.7939,30.8008,30.7801,30.787,87600.0
2007-02-02 12:40:00,44.53,44.62,44.5,44.62,144300.0,30.787,30.8492,30.7662,30.8492,144300.0
2007-02-02 12:50:00,44.6,44.67,44.6,44.65,99500.0,30.8354,30.8838,30.8354,30.87,99500.0
2007-02-02 13:00:00,44.65,44.75,44.64,44.75,88900.0,30.87,30.9391,30.863,30.9391,88900.0
2007-02-02 13:10:00,44.75,44.88,44.75,44.86,118100.0,30.9391,31.029,30.9391,31.0151,118100.0
2007-02-02 13:20:00,44.87,44.9,44.76,44.8,112000.0,31.0221,31.0428,30.946,30.9737,112000.0
2007-02-02 13:30:00,44.8,44.8,44.73,44.74,49800.0,30.9737,30.9737,30.9253,30.9322,49800.0
2007-02-02 13:40:00,44.74,44.8,44.73,44.78,79400.0,30.9322,30.9737,30.9253,30.9598,79400.0
2007-02-02 13:50:00,44.78,44.84,44.78,44.83,82700.0,30.9598,31.0013,30.9598,30.9944,82700.0
2007-02-02 14:00:00,44.84,44.84,44.76,44.83,68300.0,31.0013,31.0013,30.946,30.9944,68300.0
2007-02-02 14:10:00,44.83,44.85,44.81,44.84,60400.0,30.9944,31.0082,30.9806,31.0013,60400.0
2007-02-02 14:20:00,44.85,44.88,44.81,44.86,87200.0,31.0082,31.029,30.9806,31.0151,87200.0
2007-02-02 14:30:00,44.86,44.97,44.86,44.92,113800.0,31.0151,31.0912,31.0151,31.0566,113800.0
2007-02-02 14:40:00,44.92,44.95,44.86,44.92,100300.0,31.0566,31.0774,31.0151,31.0566,100300.0
2007-02-02 14:50:00,44.93,44.93,44.82,44.84,96600.0,31.0635,31.0635,30.9875,31.0013,96600.0
2007-02-02 15:00:00,44.84,44.9,44.84,44.89,70700.0,31.0013,31.0428,31.0013,31.0359,70700.0
2007-02-02 15:10:00,44.89,44.93,44.87,44.89,104100.0,31.0359,31.0635,31.0221,31.0359,104100.0
2007-02-02 15:20:00,44.89,44.9,44.82,44.84,101600.0,31.0359,31.0428,30.9875,31.0013,101600.0
2007-02-02 15:30:00,44.84,44.89,44.81,44.89,146800.0,31.0013,31.0359,30.9806,31.0359,146800.0
2007-02-02 15:40:00,44.89,44.93,44.85,44.92,156800.0,31.0359,31.0635,31.0082,31.0566,156800.0
2007-02-02 15:50:00,44.92,44.94,44.87,44.9,238900.0,31.0566,31.0705,31.0221,31.0428,238900.0
2007-02-05 09:30:00,45.09,45.18,44.99,45.03,164800.0,31.1742,31.2364,31.105,31.1327,164800.0
2007-02-05 09:40:00,45.04,45.11,44.92,45.0,115100.0,31.1396,31.188,31.0566,31.1119,115100.0
2007-02-05 09:50:00,45.03,45.05,44.67,44.7,157500.0,31.1327,31.1465,30.8838,30.9045,157500.0
2007-02-05 10:00:00,44.7,44.75,44.55,44.67,199800.0,30.9045,30.9391,30.8008,30.8838,199800.0
2007-02-05 10:10:00,44.67,44.8,44.59,44.78,160800.0,30.8838,30.9737,30.8285,30.9598,160800.0
2007-02-05 10:20:00,44.78,44.88,44.68,44.88,278200.0,30.9598,31.029,30.8907,31.029,278200.0
2007-02-05 10:30:00,44.88,44.91,44.79,44.85,106100.0,31.029,31.0497,30.9667,31.0082,106100.0
2007-02-05 10:40:00,44.85,44.94,44.77,44.93,67500.0,31.0082,31.0705,30.9529,31.0635,67500.0
2007-02-05 10:50:00,44.93,44.98,44.9,44.9,65100.0,31.0635,31.0981,31.0428,31.0428,65100.0
2007-02-05 11:00:00,44.91,44.98,44.88,44.96,93700.0,31.0497,31.0981,31.029,31.0843,93700.0
2007-02-05 11:10:00,44.97,45.0,44.93,44.99,45000.0,31.0912,31.1119,31.0635,31.105,45000.0
2007-02-05 11:20:00,44.99,45.08,44.97,44.98,87600.0,31.105,31.1672,31.0912,31.0981,87600.0
2007-02-05 11:30:00,44.97,45.1,44.84,44.91,129600.0,31.0912,31.1811,31.0013,31.0497,129600.0
2007-02-05 11:40:00,44.92,44.99,44.82,44.88,139700.0,31.0566,31.105,30.9875,31.029,139700.0
2007-02-05 11:50:00,44.89,44.94,44.85,44.94,51100.0,31.0359,31.0705,31.0082,31.0705,51100.0
2007-02-05 12:00:00,44.94,44.94,44.76,44.83,77400.0,31.0705,31.0705,30.946,30.9944,77400.0
2007-02-05 12:10:00,44.83,44.96,44.81,44.95,57200.0,30.9944,31.0843,30.9806,31.0774,57200.0
2007-02-05 12:20:00,44.95,44.98,44.88,44.98,62200.0,31.0774,31.0981,31.029,31.0981,62200.0
2007-02-05 12:30:00,44.97,44.97,44.87,44.94,45900.0,31.0912,31.0912,31.0221,31.0705,45900.0
2007-02-05 12:40:00,44.93,44.97,44.85,44.96,41800.0,31.0635,31.0912,31.0082,31.0843,41800.0
2007-02-05 12:50:00,44.96,44.98,44.9,44.95,42700.0,31.0843,31.0981,31.0428,31.0774,42700.0
2007-02-05 13:00:00,44.95,45.0,44.93,44.96,46500.0,31.0774,31.1119,31.0635,31.0843,46500.0
2007-02-05 13:10:00,44.96,44.97,44.9,44.9,21200.0,31.0843,31.0912,31.0428,31.0428,21200.0
2007-02-05 13:20:00,44.9,44.95,44.89,44.89,44300.0,31.0428,31.0774,31.0359,31.0359,44300.0
2007-02-05 13:30:00,44.88,44.89,44.8,44.81,33400.0,31.029,31.0359,30.9737,30.9806,33400.0
2007-02-05 13:40:00,44.81,44.81,44.73,44.76,58400.0,30.9806,30.9806,30.9253,30.946,58400.0
2007-02-05 13:50:00,44.76,44.83,44.71,44.71,72500.0,30.946,30.9944,30.9114,30.9114,72500.0
2007-02-05 14:00:00,44.73,44.83,44.73,44.79,42400.0,30.9253,30.9944,30.9253,30.9667,42400.0
2007-02-05 14:10:00,44.78,44.81,44.66,44.72,65700.0,30.9598,30.9806,30.8769,30.9183,65700.0
2007-02-05 14:20:00,44.72,44.78,44.69,44.76,67700.0,30.9183,30.9598,30.8976,30.946,67700.0
2007-02-05 14:30:00,44.77,44.78,44.72,44.75,59700.0,30.9529,30.9598,30.9183,30.9391,59700.0
2007-02-05 14:40:00,44.75,44.76,44.72,44.74,44200.0,30.9391,30.946,30.9183,30.9322,44200.0
2007-02-05 14:50:00,44.75,44.76,44.72,44.74,20200.0,30.9391,30.946,30.9183,30.9322,20200.0
2007-02-05 15:00:00,44.73,44.74,44.67,44.68,50400.0,30.9253,30.9322,30.8838,30.8907,50400.0
2007-02-05 15:10:00,44.67,44.74,44.67,44.74,47600.0,30.8838,30.9322,30.8838,30.9322,47600.0
2007-02-05 15:20:00,44.74,44.8,44.74,44.78,83300.0,30.9322,30.9737,30.9322,30.9598,83300.0
2007-02-05 15:30:00,44.79,44.79,44.69,44.72,94800.0,30.9667,30.9667,30.8976,30.9183,94800.0
2007-02-05 15:40:00,44.73,44.76,44.71,44.71,198900.0,30.9253,30.946,30.9114,30.9114,198900.0
2007-02-05 15:50:00,44.71,44.73,44.64,44.71,240200.0,30.9114,30.9253,30.863,30.9114,240200.0
2007-02-06 09:30:00,45.13,45.18,44.96,44.98,228800.0,31.2018,31.2364,31.0843,31.0981,228800.0
2007-02-06 09:40:00,44.98,45.05,44.89,44.96,123900.0,31.0981,31.1465,31.0359,31.0843,123900.0
2007-02-06 09:50:00,44.97,45.1,44.94,45.06,119200.0,31.0912,31.1811,31.0705,31.1534,119200.0
2007-02-06 10:00:00,45.06,45.08,44.8,44.82,186700.0,31.1534,31.1672,30.9737,30.9875,186700.0
2007-02-06 10:10:00,44.82,44.92,44.77,44.92,149500.0,30.9875,31.0566,30.9529,31.0566,149500.0
2007-02-06 10:20:00,44.9,44.95,44.83,44.92,86200.0,31.0428,31.0774,30.9944,31.0566,86200.0
2007-02-06 10:30:00,44.92,44.92,44.79,44.8,118200.0,31.0566,31.0566,30.9667,30.9737,118200.0
2007-02-06 10:40:00,44.8,44.89,44.79,44.79,151200.0,30.9737,31.0359,30.9667,30.9667,151200.0
2007-02-06 10:50:00,44.79,44.82,44.6,44.63,177400.0,30.9667,30.9875,30.8354,30.8561,177400.0
2007-02-06 11:00:00,44.63,44.84,44.63,44.83,83100.0,30.8561,31.0013,30.8561,30.9944,83100.0
2007-02-06 11:10:00,44.82,44.87,44.73,44.73,153600.0,30.9875,31.0221,30.9253,30.9253,153600.0
2007-02-06 11:20:00,44.73,44.8,44.63,44.79,117200.0,30.9253,30.9737,30.8561,30.9667,117200.0
2007-02-06 11:30:00,44.79,44.88,44.79,44.85,45200.0,30.9667,31.029,30.9667,31.0082,45200.0
2007-02-06 11:40:00,44.85,44.94,44.85,44.93,96300.0,31.0082,31.0705,31.0082,31.0635,96300.0
2007-02-06 11:50:00,44.94,45.08,44.9,44.94,103800.0,31.0705,31.1672,31.0428,31.0705,103800.0
2007-02-06 12:00:00,44.94,45.12,44.94,45.06,150300.0,31.0705,31.1949,31.0705,31.1534,150300.0
2007-02-06 12:10:00,45.05,45.1,45.02,45.03,72600.0,31.1465,31.1811,31.1258,31.1327,72600.0
2007-02-06 12:20:00,45.02,45.13,45.02,45.07,172200.0,31.1258,31.2018,31.1258,31.1603,172200.0
2007-02-06 12:30:00,45.07,45.07,44.9,44.91,45000.0,31.1603,31.1603,31.0428,31.0497,45000.0
2007-02-06 12:40:00,44.9,44.91,44.85,44.91,52900.0,31.0428,31.0497,31.0082,31.0497,52900.0
2007-02-06 12:50:00,44.91,44.98,44.86,44.88,39100.0,31.0497,31.0981,31.0151,31.029,39100.0
2007-02-06 13:00:00,44.88,45.09,44.88,45.04,66800.0,31.029,31.1742,31.029,31.1396,66800.0
2007-02-06 13:10:00,45.04,45.04,44.91,44.91,73700.0,31.1396,31.1396,31.0497,31.0497,73700.0
2007-02-06 13:20:00,44.91,44.96,44.89,44.93,65800.0,31.0497,31.0843,31.0359,31.0635,65800.0
2007-02-06 13:30:00,44.93,44.96,44.9,44.94,66500.0,31.0635,31.0843,31.0428,31.0705,66500.0
2007-02-06 13:40:00,44.95,44.96,44.86,44.86,54700.0,31.0774,31.0843,31.0151,31.0151,54700.0
2007-02-06 13:50:00,44.86,44.87,44.8,44.82,41800.0,31.0151,31.0221,30.9737,30.9875,41800.0
2007-02-06 14:00:00,44.82,44.88,44.76,44.78,55400.0,30.9875,31.029,30.946,30.9598,55400.0
2007-02-06 14:10:00,44.79,44.81,44.71,44.72,66200.0,30.9667,30.9806,30.9114,30.9183,66200.0
2007-02-06 14:20:00,44.72,44.8,44.66,44.8,75300.0,30.9183,30.9737,30.8769,30.9737,75300.0
2007-02-06 14:30:00,44.8,44.82,44.75,44.8,43200.0,30.9737,30.9875,30.9391,30.9737,43200.0
2007-02-06 14:40:00,44.79,44.84,44.78,44.84,47800.0,30.9667,31.0013,30.9598,31.0013,47800.0
2007-02-06 14:50:00,44.84,44.93,44.84,44.9,116600.0,31.0013,31.0635,31.0013,31.0428,116600.0
2007-02-06 15:00:00,44.9,44.9,44.85,44.85,45000.0,31.0428,31.0428,31.0082,31.0082,45000.0
2007-02-06 15:10:00,44.85,44.92,44.84,44.88,68600.0,31.0082,31.0566,31.0013,31.029,68600.0
2007-02-06 15:20:00,44.88,44.94,44.88,44.9,74200.0,31.029,31.0705,31.029,31.0428,74200.0
2007-02-06 15:30:00,44.89,44.92,44.85,44.85,75200.0,31.0359,31.0566,31.0082,31.0082,75200.0
2007-02-06 15:40:00,44.85,44.87,44.8,44.81,109700.0,31.0082,31.0221,30.9737,30.9806,109700.0
2007-02-06 15:50:00,44.81,44.89,44.78,44.85,191900.0,30.9806,31.0359,30.9598,31.0082,191900.0
2007-02-07 09:30:00,44.81,45.03,44.64,44.93,200300.0,30.9806,31.1327,30.863,31.0635,200300.0
2007-02-07 09:40:00,44.91,45.18,44.85,45.1,160400.0,31.0497,31.2364,31.0082,31.1811,160400.0
2007-02-07 09:50:00,45.09,45.15,45.01,45.08,72700.0,31.1742,31.2156,31.1188,31.1672,72700.0
2007-02-07 10:00:00,45.08,45.13,45.04,45.08,69200.0,31.1672,31.2018,31.1396,31.1672,69200.0
2007-02-07 10:10:00,45.08,45.12,45.06,45.1,67100.0,31.1672,31.1949,31.1534,31.1811,67100.0
2007-02-07 10:20:00,45.11,45.31,45.09,45.22,143000.0,31.188,31.3263,31.1742,31.264,143000.0
2007-02-07 10:30:00,45.22,45.3,45.12,45.18,179500.0,31.264,31.3193,31.1949,31.2364,179500.0
2007-02-07 10:40:00,45.18,45.18,44.98,45.11,105200.0,31.2364,31.2364,31.0981,31.188,105200.0
2007-02-07 10:50:00,45.1,45.21,45.04,45.13,112300.0,31.1811,31.2571,31.1396,31.2018,112300.0
2007-02-07 11:00:00,45.11,45.26,45.09,45.11,110300.0,31.188,31.2917,31.1742,31.188,110300.0
2007-02-07 11:10:00,45.1,45.12,44.92,45.04,118900.0,31.1811,31.1949,31.0566,31.1396,118900.0
2007-02-07 11:20:00,45.02,45.04,44.89,45.0,106700.0,31.1258,31.1396,31.0359,31.1119,106700.0
2007-02-07 11:30:00,45.01,45.12,45.01,45.1,97500.0,31.1188,31.1949,31.1188,31.1811,97500.0
2007-02-07 11:40:00,45.11,45.19,45.05,45.13,131300.0,31.188,31.2433,31.1465,31.2018,131300.0
2007-02-07 11:50:00,45.12,45.18,45.1,45.18,58700.0,31.1949,31.2364,31.1811,31.2364,58700.0
2007-02-07 12:00:00,45.18,45.25,45.17,45.25,67500.0,31.2364,31.2848,31.2295,31.2848,67500.0
2007-02-07 12:10:00,45.25,45.3,45.24,45.3,58100.0,31.2848,31.3193,31.2779,31.3193,58100.0
2007-02-07 12:20:00,45.29,45.29,45.21,45.23,51600.0,31.3124,31.3124,31.2571,31.2709,51600.0
2007-02-07 12:30:00,45.21,45.29,45.21,45.25,67700.0,31.2571,31.3124,31.2571,31.2848,67700.0
2007-02-07 12:40:00,45.25,45.29,45.23,45.23,36400.0,31.2848,31.3124,31.2709,31.2709,36400.0
2007-02-07 12:50:00,45.23,45.26,45.13,45.15,80300.0,31.2709,31.2917,31.2018,31.2156,80300.0
2007-02-07 13:00:00,45.15,45.17,45.0,45.0,116600.0,31.2156,31.2295,31.1119,31.1119,116600.0
2007-02-07 13:10:00,44.98,45.01,44.9,44.99,117000.0,31.0981,31.1188,31.0428,31.105,117000.0
2007-02-07 13:20:00,45.0,45.05,44.91,45.02,73300.0,31.1119,31.1465,31.0497,31.1258,73300.0
2007-02-07 13:30:00,45.01,45.06,45.01,45.01,37600.0,31.1188,31.1534,31.1188,31.1188,37600.0
2007-02-07 13:40:00,45.02,45.02,44.94,44.94,49500.0,31.1258,31.1258,31.0705,31.0705,49500.0
2007-02-07 13:50:00,44.94,44.94,44.82,44.88,80400.0,31.0705,31.0705,30.9875,31.029,80400.0
2007-02-07 14:00:00,44.89,44.92,44.86,44.87,58400.0,31.0359,31.0566,31.0151,31.0221,58400.0
2007-02-07 14:10:00,44.87,44.89,44.73,44.76,96100.0,31.0221,31.0359,30.9253,30.946,96100.0
2007-02-07 14:20:00,44.75,44.88,44.71,44.85,91500.0,30.9391,31.029,30.9114,31.0082,91500.0
2007-02-07 14:30:00,44.85,44.86,44.76,44.82,90400.0,31.0082,31.0151,30.946,30.9875,90400.0
2007-02-07 14:40:00,44.81,44.82,44.72,44.76,66200.0,30.9806,30.9875,30.9183,30.946,66200.0
2007-02-07 14:50:00,44.75,44.85,44.74,44.84,67200.0,30.9391,31.0082,30.9322,31.0013,67200.0
2007-02-07 15:00:00,44.85,44.9,44.84,44.87,66100.0,31.0082,31.0428,31.0013,31.0221,66100.0
2007-02-07 15:10:00,44.87,44.93,44.86,44.91,52900.0,31.0221,31.0635,31.0151,31.0497,52900.0
2007-02-07 15:20:00,44.91,44.95,44.88,44.93,81300.0,31.0497,31.0774,31.029,31.0635,81300.0
2007-02-07 15:30:00,44.93,44.93,44.85,44.86,90900.0,31.0635,31.0635,31.0082,31.0151,90900.0
2007-02-07 15:40:00,44.85,44.89,44.81,44.87,261500.0,31.0082,31.0359,30.9806,31.0221,261500.0
2007-02-07 15:50:00,44.87,44.96,44.85,44.96,167400.0,31.0221,31.0843,31.0082,31.0843,167400.0
2007-02-08 09:30:00,45.12,45.15,45.02,45.05,166800.0,31.1949,31.2156,31.1258,31.1465,166800.0
2007-02-08 09:40:00,45.03,45.05,44.72,44.8,179000.0,31.1327,31.1465,30.9183,30.9737,179000.0
2007-02-08 09:50:00,44.8,45.0,44.79,44.83,264400.0,30.9737,31.1119,30.9667,30.9944,264400.0
2007-02-08 10:00:00,44.81,45.01,44.79,44.97,118000.0,30.9806,31.1188,30.9667,31.0912,118000.0
2007-02-08 10:10:00,44.97,45.04,44.89,45.0,146600.0,31.0912,31.1396,31.0359,31.1119,146600.0
2007-02-08 10:20:00,45.0,45.24,45.0,45.23,179300.0,31.1119,31.2779,31.1119,31.2709,179300.0
2007-02-08 10:30:00,45.23,45.52,45.22,45.42,520200.0,31.2709,31.4714,31.264,31.4023,520200.0
2007-02-08 10:40:00,45.4,45.47,45.26,45.3,246800.0,31.3885,31.4369,31.2917,31.3193,246800.0
2007-02-08 10:50:00,45.31,45.39,45.25,45.33,196000.0,31.3263,31.3816,31.2848,31.3401,196000.0
2007-02-08 11:00:00,45.33,45.33,45.25,45.28,183200.0,31.3401,31.3401,31.2848,31.3055,183200.0
2007-02-08 11:10:00,45.26,45.32,45.14,45.2,123500.0,31.2917,31.3332,31.2087,31.2502,123500.0
2007-02-08 11:20:00,45.19,45.32,45.16,45.29,108500.0,31.2433,31.3332,31.2226,31.3124,108500.0
2007-02-08 11:30:00,45.29,45.29,45.18,45.21,48100.0,31.3124,31.3124,31.2364,31.2571,48100.0
2007-02-08 11:40:00,45.21,45.4,45.18,45.4,145500.0,31.2571,31.3885,31.2364,31.3885,145500.0
2007-02-08 11:50:00,45.39,45.56,45.35,45.53,274000.0,31.3816,31.4991,31.3539,31.4784,274000.0
2007-02-08 12:00:00,45.51,45.54,45.41,45.42,90900.0,31.4645,31.4853,31.3954,31.4023,90900.0
2007-02-08 12:10:00,45.42,45.54,45.38,45.53,81100.0,31.4023,31.4853,31.3747,31.4784,81100.0
2007-02-08 12:20:00,45.53,45.62,45.53,45.56,226300.0,31.4784,31.5406,31.4784,31.4991,226300.0
2007-02-08 12:30:00,45.56,45.66,45.56,45.6,123800.0,31.4991,31.5682,31.4991,31.5268,123800.0
2007-02-08 12:40:00,45.6,45.65,45.58,45.64,99000.0,31.5268,31.5613,31.5129,31.5544,99000.0
2007-02-08 12:50:00,45.64,45.77,45.55,45.64,229100.0,31.5544,31.6443,31.4922,31.5544,229100.0
2007-02-08 13:00:00,45.63,45.72,45.6,45.71,80900.0,31.5475,31.6097,31.5268,31.6028,80900.0
2007-02-08 13:10:00,45.7,45.74,45.64,45.73,95200.0,31.5959,31.6236,31.5544,31.6166,95200.0
2007-02-08 13:20:00,45.73,45.76,45.64,45.75,296600.0,31.6166,31.6374,31.5544,31.6305,296600.0
2007-02-08 13:30:00,45.74,45.81,45.71,45.79,111100.0,31.6236,31.6719,31.6028,31.6581,111100.0
2007-02-08 13:40:00,45.78,45.83,45.77,45.83,71600.0,31.6512,31.6858,31.6443,31.6858,71600.0
2007-02-08 13:50:00,45.83,45.84,45.74,45.79,204100.0,31.6858,31.6927,31.6236,31.6581,204100.0
2007-02-08 14:00:00,45.79,45.87,45.79,45.8,154000.0,31.6581,31.7134,31.6581,31.665,154000.0
2007-02-08 14:10:00,45.8,45.85,45.76,45.79,66000.0,31.665,31.6996,31.6374,31.6581,66000.0
2007-02-08 14:20:00,45.79,45.91,45.78,45.9,160000.0,31.6581,31.7411,31.6512,31.7342,160000.0
2007-02-08 14:30:00,45.91,45.94,45.87,45.89,315600.0,31.7411,31.7618,31.7134,31.7273,315600.0
2007-02-08 14:40:00,45.9,45.92,45.85,45.88,78900.0,31.7342,31.748,31.6996,31.7203,78900.0
2007-02-08 14:50:00,45.88,45.96,45.85,45.93,212600.0,31.7203,31.7757,31.6996,31.7549,212600.0
2007-02-08 15:00:00,45.93,45.95,45.87,45.94,145300.0,31.7549,31.7687,31.7134,31.7618,145300.0
2007-02-08 15:10:00,45.93,45.94,45.86,45.87,97600.0,31.7549,31.7618,31.7065,31.7134,97600.0
2007-02-08 15:20:00,45.88,45.93,45.85,45.85,123400.0,31.7203,31.7549,31.6996,31.6996,123400.0
2007-02-08 15:30:00,45.85,45.92,45.81,45.88,208100.0,31.6996,31.748,31.6719,31.7203,208100.0
2007-02-08 15:40:00,45.87,45.91,45.75,45.75,345100.0,31.7134,31.7411,31.6305,31.6305,345100.0
2007-02-08 15:50:00,45.75,45.84,45.75,45.84,401700.0,31.6305,31.6927,31.6305,31.6927,401700.0
2007-02-09 09:30:00,46.0,46.36,45.95,46.34,578200.0,31.8033,32.0522,31.7687,32.0384,578200.0
2007-02-09 09:40:00,46.34,46.5,46.32,46.47,372300.0,32.0384,32.149,32.0245,32.1283,372300.0
2007-02-09 09:50:00,46.48,46.54,46.07,46.32,407600.0,32.1352,32.1767,31.8517,32.0245,407600.0
2007-02-09 10:00:00,46.31,46.45,46.26,46.44,218400.0,32.0176,32.1144,31.9831,32.1075,218400.0
2007-02-09 10:10:00,46.44,46.63,46.42,46.49,327200.0,32.1075,32.2389,32.0937,32.1421,327200.0
2007-02-09 10:20:00,46.49,46.5,46.26,46.3,249500.0,32.1421,32.149,31.9831,32.0107,249500.0
2007-02-09 10:30:00,46.3,46.32,45.97,45.97,270700.0,32.0107,32.0245,31.7826,31.7826,270700.0
2007-02-09 10:40:00,45.98,46.18,45.93,46.17,156300.0,31.7895,31.9278,31.7549,31.9208,156300.0
2007-02-09 10:50:00,46.17,46.35,46.16,46.29,96300.0,31.9208,32.0453,31.9139,32.0038,96300.0
2007-02-09 11:00:00,46.28,46.33,46.22,46.31,138200.0,31.9969,32.0315,31.9554,32.0176,138200.0
2007-02-09 11:10:00,46.33,46.39,46.26,46.39,253700.0,32.0315,32.0729,31.9831,32.0729,253700.0
2007-02-09 11:20:00,46.39,46.42,46.33,46.37,91600.0,32.0729,32.0937,32.0315,32.0591,91600.0
2007-02-09 11:30:00,46.36,46.46,46.3,46.44,100700.0,32.0522,32.1213,32.0107,32.1075,100700.0
2007-02-09 11:40:00,46.43,46.56,46.31,46.42,127900.0,32.1006,32.1905,32.0176,32.0937,127900.0
2007-02-09 11:50:00,46.42,46.45,46.35,46.36,58700.0,32.0937,32.1144,32.0453,32.0522,58700.0
2007-02-09 12:00:00,46.35,46.4,46.3,46.37,181800.0,32.0453,32.0799,32.0107,32.0591,181800.0
2007-02-09 12:10:00,46.37,46.44,46.35,46.42,96500.0,32.0591,32.1075,32.0453,32.0937,96500.0
2007-02-09 12:20:00,46.43,46.49,46.34,46.38,153700.0,32.1006,32.1421,32.0384,32.066,153700.0
2007-02-09 12:30:00,46.38,46.39,46.22,46.35,89100.0,32.066,32.0729,31.9554,32.0453,89100.0
2007-02-09 12:40:00,46.35,46.41,46.29,46.36,72600.0,32.0453,32.0868,32.0038,32.0522,72600.0
2007-02-09 12:50:00,46.37,46.39,46.25,46.29,91100.0,32.0591,32.0729,31.9762,32.0038,91100.0
2007-02-09 13:00:00,46.28,46.34,46.24,46.31,134300.0,31.9969,32.0384,31.9692,32.0176,134300.0
2007-02-09 13:10:00,46.31,46.31,46.23,46.26,74800.0,32.0176,32.0176,31.9623,31.9831,74800.0
2007-02-09 13:20:00,46.28,46.38,46.28,46.32,59200.0,31.9969,32.066,31.9969,32.0245,59200.0
2007-02-09 13:30:00,46.32,46.35,46.18,46.21,84500.0,32.0245,32.0453,31.9278,31.9485,84500.0
2007-02-09 13:40:00,46.22,46.25,46.16,46.16,77800.0,31.9554,31.9762,31.9139,31.9139,77800.0
2007-02-09 13:50:00,46.16,46.27,46.13,46.26,141400.0,31.9139,31.99,31.8932,31.9831,141400.0
2007-02-09 14:00:00,46.26,46.3,46.21,46.22,195600.0,31.9831,32.0107,31.9485,31.9554,195600.0
2007-02-09 14:10:00,46.22,46.22,46.06,46.09,210800.0,31.9554,31.9554,31.8448,31.8655,210800.0
2007-02-09 14:20:00,46.1,46.14,46.07,46.11,119400.0,31.8724,31.9001,31.8517,31.8794,119400.0
2007-02-09 14:30:00,46.12,46.12,45.86,45.89,153700.0,31.8863,31.8863,31.7065,31.7273,153700.0
2007-02-09 14:40:00,45.9,45.93,45.8,45.86,166300.0,31.7342,31.7549,31.665,31.7065,166300.0
2007-02-09 14:50:00,45.86,45.9,45.75,45.81,170900.0,31.7065,31.7342,31.6305,31.6719,170900.0
2007-02-09 15:00:00,45.82,46.05,45.8,46.0,145900.0,31.6789,31.8379,31.665,31.8033,145900.0
2007-02-09 15:10:00,46.0,46.08,45.97,45.98,126800.0,31.8033,31.8586,31.7826,31.7895,126800.0
2007-02-09 15:20:00,45.97,45.97,45.87,45.89,161900.0,31.7826,31.7826,31.7134,31.7273,161900.0
2007-02-09 15:30:00,45.89,45.94,45.88,45.93,135000.0,31.7273,31.7618,31.7203,31.7549,135000.0
2007-02-09 15:40:00,45.92,45.92,45.77,45.8,147300.0,31.748,31.748,31.6443,31.665,147300.0
2007-02-09 15:50:00,45.78,45.81,45.76,45.8,271600.0,31.6512,31.6719,31.6374,31.665,271600.0
2007-02-12 09:30:00,45.78,45.78,45.55,45.71,234000.0,31.6512,31.6512,31.4922,31.6028,234000.0
2007-02-12 09:40:00,45.71,45.89,45.7,45.77,192100.0,31.6028,31.7273,31.5959,31.6443,192100.0
2007-02-12 09:50:00,45.77,46.05,45.74,46.02,140800.0,31.6443,31.8379,31.6236,31.8171,140800.0
2007-02-12 10:00:00,46.02,46.03,45.78,45.81,116700.0,31.8171,31.8241,31.6512,31.6719,116700.0
2007-02-12 10:10:00,45.82,45.91,45.67,45.68,114400.0,31.6789,31.7411,31.5752,31.5821,114400.0
2007-02-12 10:20:00,45.7,45.73,45.55,45.58,143400.0,31.5959,31.6166,31.4922,31.5129,143400.0
2007-02-12 10:30:00,45.57,45.65,45.44,45.44,136700.0,31.506,31.5613,31.4161,31.4161,136700.0
2007-02-12 10:40:00,45.45,45.54,45.37,45.43,121800.0,31.4231,31.4853,31.3677,31.4092,121800.0
2007-02-12 10:50:00,45.41,45.47,45.35,45.39,61400.0,31.3954,31.4369,31.3539,31.3816,61400.0
2007-02-12 11:00:00,45.4,45.43,45.19,45.21,146100.0,31.3885,31.4092,31.2433,31.2571,146100.0
2007-02-12 11:10:00,45.22,45.33,45.16,45.33,127000.0,31.264,31.3401,31.2226,31.3401,127000.0
2007-02-12 11:20:00,45.33,45.42,45.29,45.36,137200.0,31.3401,31.4023,31.3124,31.3608,137200.0
2007-02-12 11:30:00,45.37,45.4,45.28,45.37,60200.0,31.3677,31.3885,31.3055,31.3677,60200.0
2007-02-12 11:40:00,45.35,45.37,45.27,45.34,110800.0,31.3539,31.3677,31.2986,31.347,110800.0
2007-02-12 11:50:00,45.34,45.53,45.32,45.5,134300.0,31.347,31.4784,31.3332,31.4576,134300.0
2007-02-12 12:00:00,45.51,45.51,45.45,45.45,63600.0,31.4645,31.4645,31.4231,31.4231,63600.0
2007-02-12 12:10:00,45.45,45.45,45.38,45.43,23900.0,31.4231,31.4231,31.3747,31.4092,23900.0
2007-02-12 12:20:00,45.43,45.5,45.36,45.49,62500.0,31.4092,31.4576,31.3608,31.4507,62500.0
2007-02-12 12:30:00,45.51,45.51,45.43,45.43,66100.0,31.4645,31.4645,31.4092,31.4092,66100.0
2007-02-12 12:40:00,45.44,45.5,45.44,45.45,53100.0,31.4161,31.4576,31.4161,31.4231,53100.0
2007-02-12 12:50:00,45.45,45.47,45.32,45.32,43100.0,31.4231,31.4369,31.3332,31.3332,43100.0
2007-02-12 13:00:00,45.31,45.35,45.28,45.33,75000.0,31.3263,31.3539,31.3055,31.3401,75000.0
2007-02-12 13:10:00,45.32,45.41,45.31,45.34,66800.0,31.3332,31.3954,31.3263,31.347,66800.0
2007-02-12 13:20:00,45.35,45.35,45.31,45.34,80400.0,31.3539,31.3539,31.3263,31.347,80400.0
2007-02-12 13:30:00,45.34,45.34,45.24,45.29,90100.0,31.347,31.347,31.2779,31.3124,90100.0
2007-02-12 13:40:00,45.27,45.28,45.19,45.21,64000.0,31.2986,31.3055,31.2433,31.2571,64000.0
2007-02-12 13:50:00,45.22,45.27,45.19,45.25,106300.0,31.264,31.2986,31.2433,31.2848,106300.0
2007-02-12 14:00:00,45.25,45.35,45.19,45.2,153500.0,31.2848,31.3539,31.2433,31.2502,153500.0
2007-02-12 14:10:00,45.19,45.24,45.17,45.18,63700.0,31.2433,31.2779,31.2295,31.2364,63700.0
2007-02-12 14:20:00,45.19,45.24,45.15,45.15,75900.0,31.2433,31.2779,31.2156,31.2156,75900.0
2007-02-12 14:30:00,45.16,45.16,45.09,45.16,103500.0,31.2226,31.2226,31.1742,31.2226,103500.0
2007-02-12 14:40:00,45.16,45.22,45.13,45.19,107800.0,31.2226,31.264,31.2018,31.2433,107800.0
2007-02-12 14:50:00,45.19,45.28,45.18,45.2,96800.0,31.2433,31.3055,31.2364,31.2502,96800.0
2007-02-12 15:00:00,45.26,45.27,45.18,45.22,59700.0,31.2917,31.2986,31.2364,31.264,59700.0
2007-02-12 15:10:00,45.23,45.25,45.2,45.21,83500.0,31.2709,31.2848,31.2502,31.2571,83500.0
2007-02-12 15:20:00,45.21,45.28,45.21,45.23,136900.0,31.2571,31.3055,31.2571,31.2709,136900.0
2007-02-12 15:30:00,45.23,45.27,45.22,45.25,128700.0,31.2709,31.2986,31.264,31.2848,128700.0
2007-02-12 15:40:00,45.25,45.37,45.23,45.34,324700.0,31.2848,31.3677,31.2709,31.347,324700.0
2007-02-12 15:50:00,45.35,45.4,45.31,45.35,243100.0,31.3539,31.3885,31.3263,31.3539,243100.0
2007-02-13 09:30:00,45.56,45.97,45.53,45.84,368700.0,31.4991,31.7826,31.4784,31.6927,368700.0
2007-02-13 09:40:00,45.85,45.92,45.8,45.88,168400.0,31.6996,31.748,31.665,31.7203,168400.0
2007-02-13 09:50:00,45.9,46.05,45.75,45.93,235700.0,31.7342,31.8379,31.6305,31.7549,235700.0
2007-02-13 10:00:00,45.94,45.98,45.85,45.87,245000.0,31.7618,31.7895,31.6996,31.7134,245000.0
2007-02-13 10:10:00,45.88,45.9,45.75,45.83,222000.0,31.7203,31.7342,31.6305,31.6858,222000.0
2007-02-13 10:20:00,45.84,45.84,45.69,45.77,214200.0,31.6927,31.6927,31.589,31.6443,214200.0
2007-02-13 10:30:00,45.78,45.9,45.72,45.83,126500.0,31.6512,31.7342,31.6097,31.6858,126500.0
2007-02-13 10:40:00,45.83,45.87,45.65,45.65,104800.0,31.6858,31.7134,31.5613,31.5613,104800.0
2007-02-13 10:50:00,45.66,45.68,45.58,45.65,88300.0,31.5682,31.5821,31.5129,31.5613,88300.0
2007-02-13 11:00:00,45.65,45.7,45.65,45.67,79200.0,31.5613,31.5959,31.5613,31.5752,79200.0
2007-02-13 11:10:00,45.67,45.72,45.66,45.66,68100.0,31.5752,31.6097,31.5682,31.5682,68100.0
2007-02-13 11:20:00,45.66,45.73,45.59,45.7,62900.0,31.5682,31.6166,31.5198,31.5959,62900.0
2007-02-13 11:30:00,45.7,45.88,45.68,45.81,70000.0,31.5959,31.7203,31.5821,31.6719,70000.0
2007-02-13 11:40:00,45.8,45.89,45.78,45.88,67400.0,31.665,31.7273,31.6512,31.7203,67400.0
2007-02-13 11:50:00,45.88,45.96,45.86,45.93,100600.0,31.7203,31.7757,31.7065,31.7549,100600.0
2007-02-13 12:00:00,45.93,45.94,45.87,45.92,58500.0,31.7549,31.7618,31.7134,31.748,58500.0
2007-02-13 12:10:00,45.87,45.9,45.83,45.86,45800.0,31.7134,31.7342,31.6858,31.7065,45800.0
2007-02-13 12:20:00,45.85,45.87,45.78,45.84,106700.0,31.6996,31.7134,31.6512,31.6927,106700.0
2007-02-13 12:30:00,45.84,45.87,45.77,45.82,57500.0,31.6927,31.7134,31.6443,31.6789,57500.0
2007-02-13 12:40:00,45.82,45.83,45.77,45.79,30200.0,31.6789,31.6858,31.6443,31.6581,30200.0
2007-02-13 12:50:00,45.79,45.79,45.67,45.68,43800.0,31.6581,31.6581,31.5752,31.5821,43800.0
2007-02-13 13:00:00,45.68,45.76,45.61,45.76,95400.0,31.5821,31.6374,31.5337,31.6374,95400.0
2007-02-13 13:10:00,45.75,45.88,45.74,45.88,59600.0,31.6305,31.7203,31.6236,31.7203,59600.0
2007-02-13 13:20:00,45.87,45.88,45.78,45.83,53100.0,31.7134,31.7203,31.6512,31.6858,53100.0
2007-02-13 13:30:00,45.84,45.85,45.66,45.69,41200.0,31.6927,31.6996,31.5682,31.589,41200.0
2007-02-13 13:40:00,45.69,45.78,45.69,45.73,47800.0,31.589,31.6512,31.589,31.6166,47800.0
2007-02-13 13:50:00,45.73,45.73,45.71,45.71,16500.0,31.6166,31.6166,31.6028,31.6028,16500.0
2007-02-13 14:00:00,45.72,45.77,45.7,45.77,37100.0,31.6097,31.6443,31.5959,31.6443,37100.0
2007-02-13 14:10:00,45.76,45.81,45.74,45.77,63400.0,31.6374,31.6719,31.6236,31.6443,63400.0
2007-02-13 14:20:00,45.77,45.84,45.76,45.83,41000.0,31.6443,31.6927,31.6374,31.6858,41000.0
2007-02-13 14:30:00,45.82,45.83,45.81,45.82,59800.0,31.6789,31.6858,31.6719,31.6789,59800.0
2007-02-13 14:40:00,45.83,45.85,45.8,45.85,45800.0,31.6858,31.6996,31.665,31.6996,45800.0
2007-02-13 14:50:00,45.86,45.86,45.84,45.86,50200.0,31.7065,31.7065,31.6927,31.7065,50200.0
2007-02-13 15:00:00,45.85,45.97,45.85,45.95,150900.0,31.6996,31.7826,31.6996,31.7687,150900.0
2007-02-13 15:10:00,45.95,45.97,43.95,45.96,105300.0,31.7687,31.7826,30.386,31.7757,105300.0
2007-02-13 15:20:00,45.96,45.96,45.9,45.9,33200.0,31.7757,31.7757,31.7342,31.7342,33200.0
2007-02-13 15:30:00,45.91,45.98,45.89,45.95,194900.0,31.7411,31.7895,31.7273,31.7687,194900.0
2007-02-13 15:40:00,45.96,45.99,45.88,45.88,196100.0,31.7757,31.7964,31.7203,31.7203,196100.0
2007-02-13 15:50:00,45.88,45.93,45.85,45.92,236200.0,31.7203,31.7549,31.6996,31.748,236200.0
2007-02-14 09:30:00,46.2,46.27,45.96,46.06,468200.0,31.9416,31.99,31.7757,31.8448,468200.0
2007-02-14 09:40:00,46.07,46.21,46.04,46.09,343000.0,31.8517,31.9485,31.831,31.8655,343000.0
2007-02-14 09:50:00,46.09,46.14,45.78,45.9,260800.0,31.8655,31.9001,31.6512,31.7342,260800.0
2007-02-14 10:00:00,45.9,46.17,45.89,46.09,259600.0,31.7342,31.9208,31.7273,31.8655,259600.0
2007-02-14 10:10:00,46.07,46.25,45.98,46.25,234400.0,31.8517,31.9762,31.7895,31.9762,234400.0
2007-02-14 10:20:00,46.25,46.28,46.14,46.22,215200.0,31.9762,31.9969,31.9001,31.9554,215200.0
2007-02-14 10:30:00,46.22,46.32,46.12,46.2,231800.0,31.9554,32.0245,31.8863,31.9416,231800.0
2007-02-14 10:40:00,46.19,46.2,46.02,46.11,319300.0,31.9347,31.9416,31.8171,31.8794,319300.0
2007-02-14 10:50:00,46.1,46.14,45.97,45.97,317000.0,31.8724,31.9001,31.7826,31.7826,317000.0
2007-02-14 11:00:00,45.97,46.0,45.89,45.99,164100.0,31.7826,31.8033,31.7273,31.7964,164100.0
2007-02-14 11:10:00,46.0,46.06,45.92,45.97,151200.0,31.8033,31.8448,31.748,31.7826,151200.0
2007-02-14 11:20:00,45.96,46.09,45.95,46.08,131800.0,31.7757,31.8655,31.7687,31.8586,131800.0
2007-02-14 11:30:00,46.08,46.18,46.08,46.16,86200.0,31.8586,31.9278,31.8586,31.9139,86200.0
2007-02-14 11:40:00,46.16,46.18,46.12,46.12,67600.0,31.9139,31.9278,31.8863,31.8863,67600.0
2007-02-14 11:50:00,46.13,46.14,45.98,45.98,84500.0,31.8932,31.9001,31.7895,31.7895,84500.0
2007-02-14 12:00:00,45.99,46.12,45.98,46.12,96600.0,31.7964,31.8863,31.7895,31.8863,96600.0
2007-02-14 12:10:00,46.12,46.14,46.02,46.1,119900.0,31.8863,31.9001,31.8171,31.8724,119900.0
2007-02-14 12:20:00,46.09,46.1,45.96,45.99,126000.0,31.8655,31.8724,31.7757,31.7964,126000.0
2007-02-14 12:30:00,45.99,46.06,45.98,45.99,87000.0,31.7964,31.8448,31.7895,31.7964,87000.0
2007-02-14 12:40:00,45.99,46.04,45.97,46.03,125000.0,31.7964,31.831,31.7826,31.8241,125000.0
2007-02-14 12:50:00,46.04,46.18,46.03,46.17,77700.0,31.831,31.9278,31.8241,31.9208,77700.0
2007-02-14 13:00:00,46.18,46.23,46.17,46.19,102600.0,31.9278,31.9623,31.9208,31.9347,102600.0
2007-02-14 13:10:00,46.19,46.26,46.13,46.13,130100.0,31.9347,31.9831,31.8932,31.8932,130100.0
2007-02-14 13:20:00,46.14,46.2,46.11,46.19,57400.0,31.9001,31.9416,31.8794,31.9347,57400.0
2007-02-14 13:30:00,46.2,46.25,46.19,46.23,54800.0,31.9416,31.9762,31.9347,31.9623,54800.0
2007-02-14 13:40:00,46.24,46.27,46.18,46.27,81200.0,31.9692,31.99,31.9278,31.99,81200.0
2007-02-14 13:50:00,46.25,46.31,46.25,46.27,88100.0,31.9762,32.0176,31.9762,31.99,88100.0
2007-02-14 14:00:00,46.28,46.38,46.27,46.35,372500.0,31.9969,32.066,31.99,32.0453,372500.0
2007-02-14 14:10:00,46.35,46.44,46.35,46.35,124800.0,32.0453,32.1075,32.0453,32.0453,124800.0
2007-02-14 14:20:00,46.35,46.37,46.29,46.35,99200.0,32.0453,32.0591,32.0038,32.0453,99200.0
2007-02-14 14:30:00,46.35,46.39,46.33,46.39,56400.0,32.0453,32.0729,32.0315,32.0729,56400.0
2007-02-14 14:40:00,46.39,46.4,46.37,46.39,46300.0,32.0729,32.0799,32.0591,32.0729,46300.0
2007-02-14 14:50:00,46.38,46.56,46.36,46.52,303300.0,32.066,32.1905,32.0522,32.1628,303300.0
2007-02-14 15:00:00,46.52,46.53,46.48,46.5,116000.0,32.1628,32.1697,32.1352,32.149,116000.0
2007-02-14 15:10:00,46.49,46.5,46.39,46.41,103200.0,32.1421,32.149,32.0729,32.0868,103200.0
2007-02-14 15:20:00,46.41,46.43,46.28,46.29,159800.0,32.0868,32.1006,31.9969,32.0038,159800.0
2007-02-14 15:30:00,46.29,46.4,46.28,46.35,192400.0,32.0038,32.0799,31.9969,32.0453,192400.0
2007-02-14 15:40:00,46.35,46.43,46.26,46.27,333600.0,32.0453,32.1006,31.9831,31.99,333600.0
2007-02-14 15:50:00,46.27,46.37,46.26,46.35,415300.0,31.99,32.0591,31.9831,32.0453,415300.0
2007-02-15 09:30:00,46.42,46.45,46.14,46.2,276700.0,32.0937,32.1144,31.9001,31.9416,276700.0
2007-02-15 09:40:00,46.18,46.33,46.1,46.12,243000.0,31.9278,32.0315,31.8724,31.8863,243000.0
2007-02-15 09:50:00,46.13,46.34,46.13,46.21,158500.0,31.8932,32.0384,31.8932,31.9485,158500.0
2007-02-15 10:00:00,46.22,46.25,46.08,46.16,156300.0,31.9554,31.9762,31.8586,31.9139,156300.0
2007-02-15 10:10:00,46.17,46.18,46.13,46.18,162700.0,31.9208,31.9278,31.8932,31.9278,162700.0
2007-02-15 10:20:00,46.18,46.24,46.15,46.19,114300.0,31.9278,31.9692,31.907,31.9347,114300.0
2007-02-15 10:30:00,46.18,46.22,46.06,46.16,163200.0,31.9278,31.9554,31.8448,31.9139,163200.0
2007-02-15 10:40:00,46.17,46.19,46.1,46.1,92000.0,31.9208,31.9347,31.8724,31.8724,92000.0
2007-02-15 10:50:00,46.1,46.19,46.08,46.17,101700.0,31.8724,31.9347,31.8586,31.9208,101700.0
2007-02-15 11:00:00,46.16,46.17,46.08,46.14,138300.0,31.9139,31.9208,31.8586,31.9001,138300.0
2007-02-15 11:10:00,46.14,46.16,46.07,46.16,67000.0,31.9001,31.9139,31.8517,31.9139,67000.0
2007-02-15 11:20:00,46.15,46.15,46.05,46.13,92100.0,31.907,31.907,31.8379,31.8932,92100.0
2007-02-15 11:30:00,46.13,46.14,46.05,46.06,58400.0,31.8932,31.9001,31.8379,31.8448,58400.0
2007-02-15 11:40:00,46.06,46.16,46.06,46.15,62300.0,31.8448,31.9139,31.8448,31.907,62300.0
2007-02-15 11:50:00,46.16,46.21,46.14,46.19,103000.0,31.9139,31.9485,31.9001,31.9347,103000.0
2007-02-15 12:00:00,46.19,46.29,46.15,46.24,137800.0,31.9347,32.0038,31.907,31.9692,137800.0
2007-02-15 12:10:00,46.24,46.26,46.18,46.25,81100.0,31.9692,31.9831,31.9278,31.9762,81100.0
2007-02-15 12:20:00,46.26,46.33,46.26,46.28,61200.0,31.9831,32.0315,31.9831,31.9969,61200.0
2007-02-15 12:30:00,46.28,46.31,46.26,46.29,49200.0,31.9969,32.0176,31.9831,32.0038,49200.0
2007-02-15 12:40:00,46.29,46.38,46.29,46.33,85000.0,32.0038,32.066,32.0038,32.0315,85000.0
2007-02-15 12:50:00,46.33,46.36,46.22,46.3,66800.0,32.0315,32.0522,31.9554,32.0107,66800.0
2007-02-15 13:00:00,46.3,46.31,46.19,46.28,66600.0,32.0107,32.0176,31.9347,31.9969,66600.0
2007-02-15 13:10:00,46.28,46.32,46.25,46.29,38500.0,31.9969,32.0245,31.9762,32.0038,38500.0
2007-02-15 13:20:00,46.28,46.32,46.27,46.3,71800.0,31.9969,32.0245,31.99,32.0107,71800.0
2007-02-15 13:30:00,46.3,46.38,46.3,46.32,89600.0,32.0107,32.066,32.0107,32.0245,89600.0
2007-02-15 13:40:00,46.32,46.36,46.32,46.32,40300.0,32.0245,32.0522,32.0245,32.0245,40300.0
2007-02-15 13:50:00,46.33,46.34,46.3,46.31,35900.0,32.0315,32.0384,32.0107,32.0176,35900.0
2007-02-15 14:00:00,46.32,46.39,46.32,46.39,105900.0,32.0245,32.0729,32.0245,32.0729,105900.0
2007-02-15 14:10:00,46.38,46.48,46.36,46.48,81400.0,32.066,32.1352,32.0522,32.1352,81400.0
2007-02-15 14:20:00,46.47,46.53,46.45,46.48,69500.0,32.1283,32.1697,32.1144,32.1352,69500.0
2007-02-15 14:30:00,46.48,46.49,46.42,46.43,56300.0,32.1352,32.1421,32.0937,32.1006,56300.0
2007-02-15 14:40:00,46.42,46.44,46.39,46.4,76700.0,32.0937,32.1075,32.0729,32.0799,76700.0
2007-02-15 14:50:00,46.4,46.5,46.4,46.49,78500.0,32.0799,32.149,32.0799,32.1421,78500.0
2007-02-15 15:00:00,46.49,46.5,46.42,46.43,82500.0,32.1421,32.149,32.0937,32.1006,82500.0
2007-02-15 15:10:00,46.42,46.5,46.42,46.49,86500.0,32.0937,32.149,32.0937,32.1421,86500.0
2007-02-15 15:20:00,46.5,46.54,46.48,46.53,113700.0,32.149,32.1767,32.1352,32.1697,113700.0
2007-02-15 15:30:00,46.52,46.56,46.47,46.5,132100.0,32.1628,32.1905,32.1283,32.149,132100.0
2007-02-15 15:40:00,46.5,46.56,46.48,46.54,218700.0,32.149,32.1905,32.1352,32.1767,218700.0
2007-02-15 15:50:00,46.53,46.56,46.48,46.5,183000.0,32.1697,32.1905,32.1352,32.149,183000.0
2007-02-16 09:30:00,46.42,46.42,46.01,46.28,383600.0,32.0937,32.0937,31.8102,31.9969,383600.0
2007-02-16 09:40:00,46.28,46.33,46.11,46.26,139900.0,31.9969,32.0315,31.8794,31.9831,139900.0
2007-02-16 09:50:00,46.25,46.33,46.19,46.28,96800.0,31.9762,32.0315,31.9347,31.9969,96800.0
2007-02-16 10:00:00,46.26,46.34,46.15,46.25,77500.0,31.9831,32.0384,31.907,31.9762,77500.0
2007-02-16 10:10:00,46.24,46.26,46.12,46.26,63400.0,31.9692,31.9831,31.8863,31.9831,63400.0
2007-02-16 10:20:00,46.24,46.27,46.19,46.21,68600.0,31.9692,31.99,31.9347,31.9485,68600.0
2007-02-16 10:30:00,46.2,46.26,46.2,46.22,68300.0,31.9416,31.9831,31.9416,31.9554,68300.0
2007-02-16 10:40:00,46.21,46.31,46.17,46.27,188700.0,31.9485,32.0176,31.9208,31.99,188700.0
2007-02-16 10:50:00,46.26,46.3,46.22,46.24,61600.0,31.9831,32.0107,31.9554,31.9692,61600.0
2007-02-16 11:00:00,46.23,46.24,46.15,46.16,75000.0,31.9623,31.9692,31.907,31.9139,75000.0
2007-02-16 11:10:00,46.15,46.21,46.13,46.18,71200.0,31.907,31.9485,31.8932,31.9278,71200.0
2007-02-16 11:20:00,46.18,46.22,46.18,46.2,61700.0,31.9278,31.9554,31.9278,31.9416,61700.0
2007-02-16 11:30:00,46.19,46.24,46.16,46.21,129800.0,31.9347,31.9692,31.9139,31.9485,129800.0
2007-02-16 11:40:00,46.2,46.25,46.17,46.22,53300.0,31.9416,31.9762,31.9208,31.9554,53300.0
2007-02-16 11:50:00,46.2,46.24,46.17,46.21,195600.0,31.9416,31.9692,31.9208,31.9485,195600.0
2007-02-16 12:00:00,46.2,46.21,46.16,46.21,56200.0,31.9416,31.9485,31.9139,31.9485,56200.0
2007-02-16 12:10:00,46.19,46.26,46.18,46.26,78100.0,31.9347,31.9831,31.9278,31.9831,78100.0
2007-02-16 12:20:00,46.26,46.29,46.24,46.28,48300.0,31.9831,32.0038,31.9692,31.9969,48300.0
2007-02-16 12:30:00,46.27,46.33,46.27,46.33,69800.0,31.99,32.0315,31.99,32.0315,69800.0
2007-02-16 12:40:00,46.33,46.33,46.28,46.31,37900.0,32.0315,32.0315,31.9969,32.0176,37900.0
2007-02-16 12:50:00,46.3,46.41,46.3,46.4,43200.0,32.0107,32.0868,32.0107,32.0799,43200.0
2007-02-16 13:00:00,46.4,46.4,46.27,46.27,122700.0,32.0799,32.0799,31.99,31.99,122700.0
2007-02-16 13:10:00,46.27,46.36,46.26,46.35,42900.0,31.99,32.0522,31.9831,32.0453,42900.0
2007-02-16 13:20:00,46.34,46.35,46.27,46.33,44000.0,32.0384,32.0453,31.99,32.0315,44000.0
2007-02-16 13:30:00,46.32,46.33,46.28,46.31,39000.0,32.0245,32.0315,31.9969,32.0176,39000.0
2007-02-16 13:40:00,46.31,46.32,46.27,46.29,33100.0,32.0176,32.0245,31.99,32.0038,33100.0
2007-02-16 13:50:00,46.29,46.3,46.22,46.22,36500.0,32.0038,32.0107,31.9554,31.9554,36500.0
2007-02-16 14:00:00,46.23,46.25,46.19,46.21,56600.0,31.9623,31.9762,31.9347,31.9485,56600.0
2007-02-16 14:10:00,46.2,46.28,46.18,46.22,77600.0,31.9416,31.9969,31.9278,31.9554,77600.0
2007-02-16 14:20:00,46.21,46.28,46.21,46.26,48300.0,31.9485,31.9969,31.9485,31.9831,48300.0
2007-02-16 14:30:00,46.26,46.27,46.18,46.19,41900.0,31.9831,31.99,31.9278,31.9347,41900.0
2007-02-16 14:40:00,46.19,46.25,46.19,46.23,42500.0,31.9347,31.9762,31.9347,31.9623,42500.0
2007-02-16 14:50:00,46.23,46.29,46.23,46.27,124500.0,31.9623,32.0038,31.9623,31.99,124500.0
2007-02-16 15:00:00,46.27,46.27,46.01,46.07,442800.0,31.99,31.99,31.8102,31.8517,442800.0
2007-02-16 15:10:00,46.06,46.13,46.06,46.1,101300.0,31.8448,31.8932,31.8448,31.8724,101300.0
2007-02-16 15:20:00,46.1,46.24,46.1,46.22,166600.0,31.8724,31.9692,31.8724,31.9554,166600.0
2007-02-16 15:30:00,46.22,46.24,46.2,46.23,87100.0,31.9554,31.9692,31.9416,31.9623,87100.0
2007-02-16 15:40:00,46.22,46.32,46.22,46.29,214200.0,31.9554,32.0245,31.9554,32.0038,214200.0
2007-02-16 15:50:00,46.29,46.31,46.23,46.3,255600.0,32.0038,32.0176,31.9623,32.0107,255600.0
2007-02-20 09:30:00,45.87,45.89,45.7,45.78,387900.0,31.7134,31.7273,31.5959,31.6512,387900.0
2007-02-20 09:40:00,45.79,45.91,45.74,45.83,302800.0,31.6581,31.7411,31.6236,31.6858,302800.0
2007-02-20 09:50:00,45.81,45.85,45.72,45.77,310900.0,31.6719,31.6996,31.6097,31.6443,310900.0
2007-02-20 10:00:00,45.77,45.81,45.72,45.81,171900.0,31.6443,31.6719,31.6097,31.6719,171900.0
2007-02-20 10:10:00,45.81,45.84,45.72,45.8,180900.0,31.6719,31.6927,31.6097,31.665,180900.0
2007-02-20 10:20:00,45.81,45.82,45.75,45.82,79100.0,31.6719,31.6789,31.6305,31.6789,79100.0
2007-02-20 10:30:00,45.82,45.83,45.67,45.67,173600.0,31.6789,31.6858,31.5752,31.5752,173600.0
2007-02-20 10:40:00,45.67,45.68,45.51,45.58,332800.0,31.5752,31.5821,31.4645,31.5129,332800.0
2007-02-20 10:50:00,45.6,45.65,45.51,45.6,213900.0,31.5268,31.5613,31.4645,31.5268,213900.0
2007-02-20 11:00:00,45.6,45.64,45.53,45.59,150400.0,31.5268,31.5544,31.4784,31.5198,150400.0
2007-02-20 11:10:00,45.58,45.68,45.52,45.65,112500.0,31.5129,31.5821,31.4714,31.5613,112500.0
2007-02-20 11:20:00,45.65,45.65,45.56,45.6,217600.0,31.5613,31.5613,31.4991,31.5268,217600.0
2007-02-20 11:30:00,45.6,45.67,45.59,45.59,120700.0,31.5268,31.5752,31.5198,31.5198,120700.0
2007-02-20 11:40:00,45.58,45.62,45.55,45.59,100800.0,31.5129,31.5406,31.4922,31.5198,100800.0
2007-02-20 11:50:00,45.58,45.63,45.58,45.6,84400.0,31.5129,31.5475,31.5129,31.5268,84400.0
2007-02-20 12:00:00,45.61,45.7,45.58,45.68,82200.0,31.5337,31.5959,31.5129,31.5821,82200.0
2007-02-20 12:10:00,45.69,45.72,45.68,45.71,64100.0,31.589,31.6097,31.5821,31.6028,64100.0
2007-02-20 12:20:00,45.7,45.74,45.66,45.73,54400.0,31.5959,31.6236,31.5682,31.6166,54400.0
2007-02-20 12:30:00,45.73,45.75,45.68,45.71,61300.0,31.6166,31.6305,31.5821,31.6028,61300.0
2007-02-20 12:40:00,45.71,45.79,45.7,45.73,48600.0,31.6028,31.6581,31.5959,31.6166,48600.0
2007-02-20 12:50:00,45.73,45.76,45.68,45.68,39900.0,31.6166,31.6374,31.5821,31.5821,39900.0
2007-02-20 13:00:00,45.68,45.74,45.6,45.73,84200.0,31.5821,31.6236,31.5268,31.6166,84200.0
2007-02-20 13:10:00,45.73,45.75,45.69,45.71,60800.0,31.6166,31.6305,31.589,31.6028,60800.0
2007-02-20 13:20:00,45.7,45.77,45.68,45.76,38300.0,31.5959,31.6443,31.5821,31.6374,38300.0
2007-02-20 13:30:00,45.76,45.91,45.74,45.91,55300.0,31.6374,31.7411,31.6236,31.7411,55300.0
2007-02-20 13:40:00,45.91,45.94,45.85,45.88,54200.0,31.7411,31.7618,31.6996,31.7203,54200.0
2007-02-20 13:50:00,45.86,45.94,45.84,45.93,53600.0,31.7065,31.7618,31.6927,31.7549,53600.0
2007-02-20 14:00:00,45.93,45.99,45.91,45.94,66500.0,31.7549,31.7964,31.7411,31.7618,66500.0
2007-02-20 14:10:00,45.94,45.99,45.92,45.99,48200.0,31.7618,31.7964,31.748,31.7964,48200.0
2007-02-20 14:20:00,45.99,46.0,45.98,45.99,46900.0,31.7964,31.8033,31.7895,31.7964,46900.0
2007-02-20 14:30:00,46.0,46.04,45.9,45.91,96700.0,31.8033,31.831,31.7342,31.7411,96700.0
2007-02-20 14:40:00,45.91,45.92,45.83,45.88,113500.0,31.7411,31.748,31.6858,31.7203,113500.0
2007-02-20 14:50:00,45.88,45.93,45.87,45.93,29800.0,31.7203,31.7549,31.7134,31.7549,29800.0
2007-02-20 15:00:00,45.93,45.93,45.9,45.91,40100.0,31.7549,31.7549,31.7342,31.7411,40100.0
2007-02-20 15:10:00,45.92,45.93,45.9,45.92,40400.0,31.748,31.7549,31.7342,31.748,40400.0
2007-02-20 15:20:00,45.91,45.95,45.91,45.95,69100.0,31.7411,31.7687,31.7411,31.7687,69100.0
2007-02-20 15:30:00,45.94,45.96,45.9,45.93,91900.0,31.7618,31.7757,31.7342,31.7549,91900.0
2007-02-20 15:40:00,45.93,45.95,45.86,45.91,236800.0,31.7549,31.7687,31.7065,31.7411,236800.0
2007-02-20 15:50:00,45.91,45.95,45.83,45.94,210700.0,31.7411,31.7687,31.6858,31.7618,210700.0
2007-02-21 09:30:00,45.94,46.02,45.86,46.0,310000.0,31.7618,31.8171,31.7065,31.8033,310000.0
2007-02-21 09:40:00,46.01,46.02,45.88,45.98,308200.0,31.8102,31.8171,31.7203,31.7895,308200.0
2007-02-21 09:50:00,45.99,46.05,45.91,45.94,122300.0,31.7964,31.8379,31.7411,31.7618,122300.0
2007-02-21 10:00:00,45.94,46.04,45.91,45.98,104700.0,31.7618,31.831,31.7411,31.7895,104700.0
2007-02-21 10:10:00,45.98,46.06,45.93,46.0,173300.0,31.7895,31.8448,31.7549,31.8033,173300.0
2007-02-21 10:20:00,46.01,46.01,45.79,45.83,130700.0,31.8102,31.8102,31.6581,31.6858,130700.0
2007-02-21 10:30:00,45.82,45.83,45.5,45.57,254800.0,31.6789,31.6858,31.4576,31.506,254800.0
2007-02-21 10:40:00,45.58,45.75,45.58,45.74,107100.0,31.5129,31.6305,31.5129,31.6236,107100.0
2007-02-21 10:50:00,45.74,45.85,45.74,45.81,65300.0,31.6236,31.6996,31.6236,31.6719,65300.0
2007-02-21 11:00:00,45.81,45.88,45.74,45.88,134100.0,31.6719,31.7203,31.6236,31.7203,134100.0
2007-02-21 11:10:00,45.87,46.06,45.84,46.03,165000.0,31.7134,31.8448,31.6927,31.8241,165000.0
2007-02-21 11:20:00,46.03,46.05,45.93,45.93,75300.0,31.8241,31.8379,31.7549,31.7549,75300.0
2007-02-21 11:30:00,45.95,46.13,45.9,46.04,111300.0,31.7687,31.8932,31.7342,31.831,111300.0
2007-02-21 11:40:00,46.06,46.18,46.03,46.12,136300.0,31.8448,31.9278,31.8241,31.8863,136300.0
2007-02-21 11:50:00,46.12,46.17,46.06,46.07,101600.0,31.8863,31.9208,31.8448,31.8517,101600.0
2007-02-21 12:00:00,46.06,46.15,46.02,46.08,69300.0,31.8448,31.907,31.8171,31.8586,69300.0
2007-02-21 12:10:00,46.09,46.13,46.07,46.12,56700.0,31.8655,31.8932,31.8517,31.8863,56700.0
2007-02-21 12:20:00,46.12,46.37,46.11,46.36,218900.0,31.8863,32.0591,31.8794,32.0522,218900.0
2007-02-21 12:30:00,46.36,46.49,46.32,46.48,195200.0,32.0522,32.1421,32.0245,32.1352,195200.0
2007-02-21 12:40:00,46.48,46.67,46.46,46.59,240600.0,32.1352,32.2665,32.1213,32.2112,240600.0
2007-02-21 12:50:00,46.6,46.7,46.6,46.67,194300.0,32.2181,32.2873,32.2181,32.2665,194300.0
2007-02-21 13:00:00,46.67,46.9,46.6,46.83,245300.0,32.2665,32.4255,32.2181,32.3772,245300.0
2007-02-21 13:10:00,46.83,46.96,46.82,46.93,303300.0,32.3772,32.467,32.3702,32.4463,303300.0
2007-02-21 13:20:00,46.93,47.1,46.9,47.04,314100.0,32.4463,32.5638,32.4255,32.5223,314100.0
2007-02-21 13:30:00,47.03,47.03,46.87,47.0,143700.0,32.5154,32.5154,32.4048,32.4947,143700.0
2007-02-21 13:40:00,46.99,46.99,46.76,46.8,154000.0,32.4878,32.4878,32.3288,32.3564,154000.0
2007-02-21 13:50:00,46.8,46.95,46.8,46.92,191600.0,32.3564,32.4601,32.3564,32.4394,191600.0
2007-02-21 14:00:00,46.91,47.19,46.85,47.13,222400.0,32.4325,32.626,32.391,32.5846,222400.0
2007-02-21 14:10:00,47.13,47.25,47.1,47.21,218200.0,32.5846,32.6675,32.5638,32.6399,218200.0
2007-02-21 14:20:00,47.2,47.36,47.2,47.25,274300.0,32.633,32.7436,32.633,32.6675,274300.0
2007-02-21 14:30:00,47.25,47.3,47.22,47.26,92600.0,32.6675,32.7021,32.6468,32.6744,92600.0
2007-02-21 14:40:00,47.27,47.31,47.25,47.27,147000.0,32.6814,32.709,32.6675,32.6814,147000.0
2007-02-21 14:50:00,47.28,47.47,47.25,47.32,263300.0,32.6883,32.8196,32.6675,32.7159,263300.0
2007-02-21 15:00:00,47.31,47.34,47.23,47.27,140600.0,32.709,32.7298,32.6537,32.6814,140600.0
2007-02-21 15:10:00,47.28,47.34,47.27,47.3,105400.0,32.6883,32.7298,32.6814,32.7021,105400.0
2007-02-21 15:20:00,47.3,47.3,47.18,47.21,160500.0,32.7021,32.7021,32.6191,32.6399,160500.0
2007-02-21 15:30:00,47.22,47.27,47.11,47.16,181100.0,32.6468,32.6814,32.5707,32.6053,181100.0
2007-02-21 15:40:00,47.17,47.17,46.93,46.95,428000.0,32.6122,32.6122,32.4463,32.4601,428000.0
2007-02-21 15:50:00,46.95,46.96,46.79,46.92,490500.0,32.4601,32.467,32.3495,32.4394,490500.0
2007-02-22 09:30:00,47.9,48.33,47.6,48.2,1211400.0,33.1169,33.4142,32.9095,33.3243,1211400.0
2007-02-22 09:40:00,48.2,48.24,47.78,47.93,901000.0,33.3243,33.352,33.034,33.1377,901000.0
2007-02-22 09:50:00,47.93,48.05,47.5,47.57,559600.0,33.1377,33.2206,32.8404,32.8888,559600.0
2007-02-22 10:00:00,47.54,47.8,47.5,47.69,391900.0,32.868,33.0478,32.8404,32.9717,391900.0
2007-02-22 10:10:00,47.69,47.79,47.58,47.73,296300.0,32.9717,33.0409,32.8957,32.9994,296300.0
2007-02-22 10:20:00,47.72,47.73,47.44,47.64,363700.0,32.9925,32.9994,32.7989,32.9372,363700.0
2007-02-22 10:30:00,47.64,47.85,47.64,47.69,353100.0,32.9372,33.0824,32.9372,32.9717,353100.0
2007-02-22 10:40:00,47.69,47.74,47.54,47.65,253000.0,32.9717,33.0063,32.868,32.9441,253000.0
2007-02-22 10:50:00,47.65,47.71,47.6,47.69,215500.0,32.9441,32.9856,32.9095,32.9717,215500.0
2007-02-22 11:00:00,47.67,47.73,47.6,47.65,173000.0,32.9579,32.9994,32.9095,32.9441,173000.0
2007-02-22 11:10:00,47.64,47.72,47.57,47.57,264200.0,32.9372,32.9925,32.8888,32.8888,264200.0
2007-02-22 11:20:00,47.57,47.72,47.46,47.66,269800.0,32.8888,32.9925,32.8127,32.951,269800.0
2007-02-22 11:30:00,47.67,47.67,47.48,47.54,204200.0,32.9579,32.9579,32.8265,32.868,204200.0
2007-02-22 11:40:00,47.54,47.7,47.5,47.62,149800.0,32.868,32.9786,32.8404,32.9233,149800.0
2007-02-22 11:50:00,47.62,47.74,47.62,47.73,106000.0,32.9233,33.0063,32.9233,32.9994,106000.0
2007-02-22 12:00:00,47.73,47.97,47.73,47.87,212000.0,32.9994,33.1653,32.9994,33.0962,212000.0
2007-02-22 12:10:00,47.87,48.0,47.8,47.98,156500.0,33.0962,33.1861,33.0478,33.1722,156500.0
2007-02-22 12:20:00,47.97,48.08,47.91,47.98,161500.0,33.1653,33.2414,33.1238,33.1722,161500.0
2007-02-22 12:30:00,47.98,47.99,47.75,47.9,107400.0,33.1722,33.1791,33.0132,33.1169,107400.0
2007-02-22 12:40:00,47.89,47.99,47.89,47.97,118500.0,33.11,33.1791,33.11,33.1653,118500.0
2007-02-22 12:50:00,47.97,48.1,47.96,48.04,121900.0,33.1653,33.2552,33.1584,33.2137,121900.0
2007-02-22 13:00:00,48.03,48.16,48.0,48.15,104400.0,33.2068,33.2967,33.1861,33.2898,104400.0
2007-02-22 13:10:00,48.15,48.18,47.99,48.05,132600.0,33.2898,33.3105,33.1791,33.2206,132600.0
2007-02-22 13:20:00,48.03,48.11,48.0,48.03,107700.0,33.2068,33.2621,33.1861,33.2068,107700.0
2007-02-22 13:30:00,48.03,48.05,47.96,48.04,107000.0,33.2068,33.2206,33.1584,33.2137,107000.0
2007-02-22 13:40:00,48.04,48.05,47.8,47.82,131300.0,33.2137,33.2206,33.0478,33.0616,131300.0
2007-02-22 13:50:00,47.8,47.93,47.77,47.85,109900.0,33.0478,33.1377,33.027,33.0824,109900.0
2007-02-22 14:00:00,47.86,47.94,47.84,47.88,101400.0,33.0893,33.1446,33.0754,33.1031,101400.0
2007-02-22 14:10:00,47.87,47.96,47.82,47.95,138600.0,33.0962,33.1584,33.0616,33.1515,138600.0
2007-02-22 14:20:00,47.95,47.99,47.91,47.99,162500.0,33.1515,33.1791,33.1238,33.1791,162500.0
2007-02-22 14:30:00,47.99,48.0,47.88,47.9,124500.0,33.1791,33.1861,33.1031,33.1169,124500.0
2007-02-22 14:40:00,47.9,47.91,47.86,47.88,211300.0,33.1169,33.1238,33.0893,33.1031,211300.0
2007-02-22 14:50:00,47.87,47.88,47.82,47.85,103600.0,33.0962,33.1031,33.0616,33.0824,103600.0
2007-02-22 15:00:00,47.85,47.85,47.82,47.82,87600.0,33.0824,33.0824,33.0616,33.0616,87600.0
2007-02-22 15:10:00,47.82,47.89,47.81,47.84,158600.0,33.0616,33.11,33.0547,33.0754,158600.0
2007-02-22 15:20:00,47.84,47.88,47.83,47.87,132400.0,33.0754,33.1031,33.0685,33.0962,132400.0
2007-02-22 15:30:00,47.87,47.94,47.87,47.93,169100.0,33.0962,33.1446,33.0962,33.1377,169100.0
2007-02-22 15:40:00,47.93,47.95,47.78,47.78,247000.0,33.1377,33.1515,33.034,33.034,247000.0
2007-02-22 15:50:00,47.79,47.82,47.67,47.71,447200.0,33.0409,33.0616,32.9579,32.9856,447200.0
2007-02-23 09:30:00,47.77,48.12,47.7,47.83,549000.0,33.027,33.269,32.9786,33.0685,549000.0
2007-02-23 09:40:00,47.83,47.84,47.4,47.5,494200.0,33.0685,33.0754,32.7712,32.8404,494200.0
2007-02-23 09:50:00,47.49,47.65,47.42,47.46,254900.0,32.8335,32.9441,32.7851,32.8127,254900.0
2007-02-23 10:00:00,47.46,47.47,47.13,47.29,378100.0,32.8127,32.8196,32.5846,32.6952,378100.0
2007-02-23 10:10:00,47.3,47.54,47.28,47.5,205300.0,32.7021,32.868,32.6883,32.8404,205300.0
2007-02-23 10:20:00,47.51,47.52,47.35,47.35,290900.0,32.8473,32.8542,32.7367,32.7367,290900.0
2007-02-23 10:30:00,47.35,47.35,47.13,47.25,350300.0,32.7367,32.7367,32.5846,32.6675,350300.0
2007-02-23 10:40:00,47.25,47.42,47.17,47.23,396900.0,32.6675,32.7851,32.6122,32.6537,396900.0
2007-02-23 10:50:00,47.23,47.34,46.93,46.99,332900.0,32.6537,32.7298,32.4463,32.4878,332900.0
2007-02-23 11:00:00,47.0,47.08,46.8,46.85,255400.0,32.4947,32.55,32.3564,32.391,255400.0
2007-02-23 11:10:00,46.85,46.95,46.76,46.84,528800.0,32.391,32.4601,32.3288,32.3841,528800.0
2007-02-23 11:20:00,46.84,46.87,46.78,46.79,185800.0,32.3841,32.4048,32.3426,32.3495,185800.0
2007-02-23 11:30:00,46.79,46.85,46.72,46.72,206800.0,32.3495,32.391,32.3011,32.3011,206800.0
2007-02-23 11:40:00,46.73,46.82,46.58,46.8,281100.0,32.308,32.3702,32.2043,32.3564,281100.0
2007-02-23 11:50:00,46.79,46.82,46.71,46.76,109600.0,32.3495,32.3702,32.2942,32.3288,109600.0
2007-02-23 12:00:00,46.75,46.92,46.75,46.84,141000.0,32.3218,32.4394,32.3218,32.3841,141000.0
2007-02-23 12:10:00,46.83,46.86,46.75,46.86,125000.0,32.3772,32.3979,32.3218,32.3979,125000.0
2007-02-23 12:20:00,46.86,46.86,46.72,46.73,101300.0,32.3979,32.3979,32.3011,32.308,101300.0
2007-02-23 12:30:00,46.73,46.76,46.65,46.68,128800.0,32.308,32.3288,32.2527,32.2734,128800.0
2007-02-23 12:40:00,46.68,46.76,46.59,46.67,280800.0,32.2734,32.3288,32.2112,32.2665,280800.0
2007-02-23 12:50:00,46.67,46.74,46.63,46.65,201400.0,32.2665,32.3149,32.2389,32.2527,201400.0
2007-02-23 13:00:00,46.64,46.75,46.61,46.75,106900.0,32.2458,32.3218,32.225,32.3218,106900.0
2007-02-23 13:10:00,46.75,46.82,46.73,46.79,84200.0,32.3218,32.3702,32.308,32.3495,84200.0
2007-02-23 13:20:00,46.79,46.8,46.7,46.71,86100.0,32.3495,32.3564,32.2873,32.2942,86100.0
2007-02-23 13:30:00,46.72,46.78,46.72,46.73,64200.0,32.3011,32.3426,32.3011,32.308,64200.0
2007-02-23 13:40:00,46.72,46.78,46.72,46.78,71400.0,32.3011,32.3426,32.3011,32.3426,71400.0
2007-02-23 13:50:00,46.78,46.8,46.73,46.73,82400.0,32.3426,32.3564,32.308,32.308,82400.0
2007-02-23 14:00:00,46.74,46.75,46.65,46.72,188000.0,32.3149,32.3218,32.2527,32.3011,188000.0
2007-02-23 14:10:00,46.72,46.79,46.71,46.78,69200.0,32.3011,32.3495,32.2942,32.3426,69200.0
2007-02-23 14:20:00,46.79,46.79,46.68,46.71,95500.0,32.3495,32.3495,32.2734,32.2942,95500.0
2007-02-23 14:30:00,46.7,46.72,46.67,46.67,124800.0,32.2873,32.3011,32.2665,32.2665,124800.0
2007-02-23 14:40:00,46.67,46.72,46.66,46.68,82700.0,32.2665,32.3011,32.2596,32.2734,82700.0
2007-02-23 14:50:00,46.68,46.71,46.67,46.7,103600.0,32.2734,32.2942,32.2665,32.2873,103600.0
2007-02-23 15:00:00,46.7,46.73,46.68,46.73,104100.0,32.2873,32.308,32.2734,32.308,104100.0
2007-02-23 15:10:00,46.72,46.78,46.72,46.74,131000.0,32.3011,32.3426,32.3011,32.3149,131000.0
2007-02-23 15:20:00,46.75,46.8,46.74,46.79,110000.0,32.3218,32.3564,32.3149,32.3495,110000.0
2007-02-23 15:30:00,46.79,46.88,46.79,46.83,249800.0,32.3495,32.4117,32.3495,32.3772,249800.0
2007-02-23 15:40:00,46.83,46.84,46.77,46.79,268300.0,32.3772,32.3841,32.3357,32.3495,268300.0
2007-02-23 15:50:00,46.79,46.88,46.77,46.81,387600.0,32.3495,32.4117,32.3357,32.3633,387600.0
2007-02-26 09:30:00,47.02,47.26,47.01,47.17,317900.0,32.5085,32.6744,32.5016,32.6122,317900.0
2007-02-26 09:40:00,47.15,47.24,47.03,47.19,219900.0,32.5984,32.6606,32.5154,32.626,219900.0
2007-02-26 09:50:00,47.19,47.19,46.95,47.09,350900.0,32.626,32.626,32.4601,32.5569,350900.0
2007-02-26 10:00:00,47.1,47.13,46.92,46.94,263000.0,32.5638,32.5846,32.4394,32.4532,263000.0
2007-02-26 10:10:00,46.94,46.99,46.87,46.89,176800.0,32.4532,32.4878,32.4048,32.4186,176800.0
2007-02-26 10:20:00,46.88,46.88,46.75,46.81,189200.0,32.4117,32.4117,32.3218,32.3633,189200.0
2007-02-26 10:30:00,46.81,46.85,46.79,46.82,80000.0,32.3633,32.391,32.3495,32.3702,80000.0
2007-02-26 10:40:00,46.81,46.86,46.78,46.85,118700.0,32.3633,32.3979,32.3426,32.391,118700.0
2007-02-26 10:50:00,46.84,46.85,46.81,46.84,78700.0,32.3841,32.391,32.3633,32.3841,78700.0
2007-02-26 11:00:00,46.83,46.85,46.8,46.85,125300.0,32.3772,32.391,32.3564,32.391,125300.0
2007-02-26 11:10:00,46.85,46.94,46.8,46.85,159100.0,32.391,32.4532,32.3564,32.391,159100.0
2007-02-26 11:20:00,46.85,46.87,46.81,46.83,81800.0,32.391,32.4048,32.3633,32.3772,81800.0
2007-02-26 11:30:00,46.83,46.94,46.82,46.93,221500.0,32.3772,32.4532,32.3702,32.4463,221500.0
2007-02-26 11:40:00,46.93,46.95,46.84,46.9,156400.0,32.4463,32.4601,32.3841,32.4255,156400.0
2007-02-26 11:50:00,46.91,46.91,46.82,46.89,140400.0,32.4325,32.4325,32.3702,32.4186,140400.0
2007-02-26 12:00:00,46.88,46.89,46.76,46.78,144600.0,32.4117,32.4186,32.3288,32.3426,144600.0
2007-02-26 12:10:00,46.77,46.8,46.56,46.56,209100.0,32.3357,32.3564,32.1905,32.1905,209100.0
2007-02-26 12:20:00,46.57,46.6,46.55,46.56,117300.0,32.1974,32.2181,32.1836,32.1905,117300.0
2007-02-26 12:30:00,46.56,46.61,46.48,46.57,231100.0,32.1905,32.225,32.1352,32.1974,231100.0
2007-02-26 12:40:00,46.57,46.62,46.41,46.53,170400.0,32.1974,32.232,32.0868,32.1697,170400.0
2007-02-26 12:50:00,46.53,46.63,46.49,46.58,97000.0,32.1697,32.2389,32.1421,32.2043,97000.0
2007-02-26 13:00:00,46.58,46.66,46.58,46.66,84900.0,32.2043,32.2596,32.2043,32.2596,84900.0
2007-02-26 13:10:00,46.66,46.7,46.62,46.63,168200.0,32.2596,32.2873,32.232,32.2389,168200.0
2007-02-26 13:20:00,46.62,46.62,46.55,46.56,129600.0,32.232,32.232,32.1836,32.1905,129600.0
2007-02-26 13:30:00,46.57,46.59,46.53,46.57,99300.0,32.1974,32.2112,32.1697,32.1974,99300.0
2007-02-26 13:40:00,46.57,46.62,46.54,46.54,77000.0,32.1974,32.232,32.1767,32.1767,77000.0
2007-02-26 13:50:00,46.54,46.56,46.53,46.56,52000.0,32.1767,32.1905,32.1697,32.1905,52000.0
2007-02-26 14:00:00,46.55,46.56,46.5,46.54,88800.0,32.1836,32.1905,32.149,32.1767,88800.0
2007-02-26 14:10:00,46.53,46.6,46.51,46.53,128100.0,32.1697,32.2181,32.1559,32.1697,128100.0
2007-02-26 14:20:00,46.53,46.61,46.52,46.57,72900.0,32.1697,32.225,32.1628,32.1974,72900.0
2007-02-26 14:30:00,46.57,46.64,46.56,46.64,91300.0,32.1974,32.2458,32.1905,32.2458,91300.0
2007-02-26 14:40:00,46.64,46.7,46.63,46.7,94600.0,32.2458,32.2873,32.2389,32.2873,94600.0
2007-02-26 14:50:00,46.7,46.74,46.69,46.7,102700.0,32.2873,32.3149,32.2804,32.2873,102700.0
2007-02-26 15:00:00,46.7,46.8,46.69,46.74,253600.0,32.2873,32.3564,32.2804,32.3149,253600.0
2007-02-26 15:10:00,46.74,46.81,46.69,46.8,135500.0,32.3149,32.3633,32.2804,32.3564,135500.0
2007-02-26 15:20:00,46.8,46.92,46.79,46.91,426100.0,32.3564,32.4394,32.3495,32.4325,426100.0
2007-02-26 15:30:00,46.91,47.03,46.9,46.96,277800.0,32.4325,32.5154,32.4255,32.467,277800.0
2007-02-26 15:40:00,46.96,47.04,46.91,47.0,350800.0,32.467,32.5223,32.4325,32.4947,350800.0
2007-02-26 15:50:00,47.0,47.06,46.95,47.03,989300.0,32.4947,32.5362,32.4601,32.5154,989300.0
2007-02-27 09:30:00,45.96,46.06,45.73,45.75,559400.0,31.7757,31.8448,31.6166,31.6305,559400.0
2007-02-27 09:40:00,45.75,45.87,45.47,45.76,475600.0,31.6305,31.7134,31.4369,31.6374,475600.0
2007-02-27 09:50:00,45.76,45.82,45.67,45.81,346800.0,31.6374,31.6789,31.5752,31.6719,346800.0
2007-02-27 10:00:00,45.81,46.09,45.8,45.95,362200.0,31.6719,31.8655,31.665,31.7687,362200.0
2007-02-27 10:10:00,45.98,46.0,45.88,45.91,221000.0,31.7895,31.8033,31.7203,31.7411,221000.0
2007-02-27 10:20:00,45.9,46.14,45.88,46.12,276300.0,31.7342,31.9001,31.7203,31.8863,276300.0
2007-02-27 10:30:00,46.12,46.14,45.89,45.96,164500.0,31.8863,31.9001,31.7273,31.7757,164500.0
2007-02-27 10:40:00,45.97,45.98,45.88,45.9,200900.0,31.7826,31.7895,31.7203,31.7342,200900.0
2007-02-27 10:50:00,45.9,46.0,45.8,45.8,177100.0,31.7342,31.8033,31.665,31.665,177100.0
2007-02-27 11:00:00,45.8,45.83,45.69,45.72,168900.0,31.665,31.6858,31.589,31.6097,168900.0
2007-02-27 11:10:00,45.72,45.92,45.7,45.89,248800.0,31.6097,31.748,31.5959,31.7273,248800.0
2007-02-27 11:20:00,45.87,45.9,45.75,45.75,222500.0,31.7134,31.7342,31.6305,31.6305,222500.0
2007-02-27 11:30:00,45.76,45.99,45.72,45.98,407900.0,31.6374,31.7964,31.6097,31.7895,407900.0
2007-02-27 11:40:00,45.98,46.2,45.89,46.15,466100.0,31.7895,31.9416,31.7273,31.907,466100.0
2007-02-27 11:50:00,46.15,46.17,45.84,45.85,339600.0,31.907,31.9208,31.6927,31.6996,339600.0
2007-02-27 12:00:00,45.84,45.91,45.71,45.73,230400.0,31.6927,31.7411,31.6028,31.6166,230400.0
2007-02-27 12:10:00,45.72,45.76,45.6,45.68,272900.0,31.6097,31.6374,31.5268,31.5821,272900.0
2007-02-27 12:20:00,45.69,45.76,45.62,45.67,204600.0,31.589,31.6374,31.5406,31.5752,204600.0
2007-02-27 12:30:00,45.67,45.77,45.66,45.67,174900.0,31.5752,31.6443,31.5682,31.5752,174900.0
2007-02-27 12:40:00,45.67,45.68,45.55,45.56,146600.0,31.5752,31.5821,31.4922,31.4991,146600.0
2007-02-27 12:50:00,45.57,45.62,45.48,45.52,246900.0,31.506,31.5406,31.4438,31.4714,246900.0
2007-02-27 13:00:00,45.51,45.53,45.45,45.5,223500.0,31.4645,31.4784,31.4231,31.4576,223500.0
2007-02-27 13:10:00,45.5,45.51,45.41,45.45,179800.0,31.4576,31.4645,31.3954,31.4231,179800.0
2007-02-27 13:20:00,45.44,45.45,45.35,45.41,195300.0,31.4161,31.4231,31.3539,31.3954,195300.0
2007-02-27 13:30:00,45.4,45.4,45.13,45.2,310300.0,31.3885,31.3885,31.2018,31.2502,310300.0
2007-02-27 13:40:00,45.2,45.23,44.94,44.94,381800.0,31.2502,31.2709,31.0705,31.0705,381800.0
2007-02-27 13:50:00,44.95,45.04,44.85,44.94,299600.0,31.0774,31.1396,31.0082,31.0705,299600.0
2007-02-27 14:00:00,44.94,44.94,44.72,44.76,255400.0,31.0705,31.0705,30.9183,30.946,255400.0
2007-02-27 14:10:00,44.76,44.92,44.72,44.84,254700.0,30.946,31.0566,30.9183,31.0013,254700.0
2007-02-27 14:20:00,44.84,44.87,44.78,44.79,332900.0,31.0013,31.0221,30.9598,30.9667,332900.0
2007-02-27 14:30:00,44.77,44.8,44.65,44.72,310600.0,30.9529,30.9737,30.87,30.9183,310600.0
2007-02-27 14:40:00,44.72,44.73,44.52,44.53,255400.0,30.9183,30.9253,30.7801,30.787,255400.0
2007-02-27 14:50:00,44.53,44.57,44.0,44.17,376200.0,30.787,30.8146,30.4206,30.5381,376200.0
2007-02-27 15:00:00,44.17,44.2,43.79,43.94,413400.0,30.5381,30.5588,30.2754,30.3791,413400.0
2007-02-27 15:10:00,43.95,44.29,43.95,44.26,308600.0,30.386,30.6211,30.386,30.6003,308600.0
2007-02-27 15:20:00,44.26,44.37,44.2,44.33,300100.0,30.6003,30.6764,30.5588,30.6487,300100.0
2007-02-27 15:30:00,44.33,44.4,44.24,44.33,320700.0,30.6487,30.6971,30.5865,30.6487,320700.0
2007-02-27 15:40:00,44.3,44.35,44.2,44.32,142100.0,30.628,30.6625,30.5588,30.6418,142100.0
2007-02-27 15:50:00,44.32,44.37,44.26,44.3,240200.0,30.6418,30.6764,30.6003,30.628,240200.0
2007-02-28 09:30:00,44.72,44.73,44.28,44.55,514600.0,30.9183,30.9253,30.6141,30.8008,514600.0
2007-02-28 09:40:00,44.65,44.76,44.27,44.32,594000.0,30.87,30.946,30.6072,30.6418,594000.0
2007-02-28 09:50:00,44.57,44.68,44.23,44.4,624600.0,30.8146,30.8907,30.5796,30.6971,624600.0
2007-02-28 10:00:00,44.4,44.6,44.27,44.33,357900.0,30.6971,30.8354,30.6072,30.6487,357900.0
2007-02-28 10:10:00,44.4,44.65,44.28,44.64,319100.0,30.6971,30.87,30.6141,30.863,319100.0
2007-02-28 10:20:00,44.65,44.86,44.37,44.85,449700.0,30.87,31.0151,30.6764,31.0082,449700.0
2007-02-28 10:30:00,44.86,45.02,44.63,44.91,334700.0,31.0151,31.1258,30.8561,31.0497,334700.0
2007-02-28 10:40:00,44.98,45.33,44.89,45.18,358500.0,31.0981,31.3401,31.0359,31.2364,358500.0
2007-02-28 10:50:00,45.19,45.32,44.9,44.97,312200.0,31.2433,31.3332,31.0428,31.0912,312200.0
2007-02-28 11:00:00,44.98,45.13,44.9,45.13,193700.0,31.0981,31.2018,31.0428,31.2018,193700.0
2007-02-28 11:10:00,45.13,45.33,45.08,45.33,330400.0,31.2018,31.3401,31.1672,31.3401,330400.0
2007-02-28 11:20:00,45.33,45.37,45.19,45.26,209200.0,31.3401,31.3677,31.2433,31.2917,209200.0
2007-02-28 11:30:00,45.26,45.3,45.16,45.22,221500.0,31.2917,31.3193,31.2226,31.264,221500.0
2007-02-28 11:40:00,45.21,45.24,45.07,45.07,225700.0,31.2571,31.2779,31.1603,31.1603,225700.0
2007-02-28 11:50:00,45.07,45.1,44.91,44.91,186900.0,31.1603,31.1811,31.0497,31.0497,186900.0
2007-02-28 12:00:00,44.91,44.93,44.77,44.86,177600.0,31.0497,31.0635,30.9529,31.0151,177600.0
2007-02-28 12:10:00,44.87,45.05,44.86,44.92,159400.0,31.0221,31.1465,31.0151,31.0566,159400.0
2007-02-28 12:20:00,44.92,45.14,44.91,45.06,166000.0,31.0566,31.2087,31.0497,31.1534,166000.0
2007-02-28 12:30:00,45.06,45.24,45.06,45.24,131000.0,31.1534,31.2779,31.1534,31.2779,131000.0
2007-02-28 12:40:00,45.24,45.4,45.24,45.26,134700.0,31.2779,31.3885,31.2779,31.2917,134700.0
2007-02-28 12:50:00,45.26,45.26,45.13,45.18,208000.0,31.2917,31.2917,31.2018,31.2364,208000.0
2007-02-28 13:00:00,45.18,45.19,45.1,45.18,120700.0,31.2364,31.2433,31.1811,31.2364,120700.0
2007-02-28 13:10:00,45.19,45.19,45.03,45.12,186300.0,31.2433,31.2433,31.1327,31.1949,186300.0
2007-02-28 13:20:00,45.13,45.22,45.0,45.16,152500.0,31.2018,31.264,31.1119,31.2226,152500.0
2007-02-28 13:30:00,45.16,45.33,45.16,45.25,137200.0,31.2226,31.3401,31.2226,31.2848,137200.0
2007-02-28 13:40:00,45.25,45.27,44.98,44.99,100300.0,31.2848,31.2986,31.0981,31.105,100300.0
2007-02-28 13:50:00,44.99,45.08,44.86,44.9,150000.0,31.105,31.1672,31.0151,31.0428,150000.0
2007-02-28 14:00:00,44.9,45.21,44.9,45.16,184400.0,31.0428,31.2571,31.0428,31.2226,184400.0
2007-02-28 14:10:00,45.15,45.22,45.07,45.08,168000.0,31.2156,31.264,31.1603,31.1672,168000.0
2007-02-28 14:20:00,45.08,45.17,45.05,45.11,192800.0,31.1672,31.2295,31.1465,31.188,192800.0
2007-02-28 14:30:00,45.12,45.14,45.02,45.03,117400.0,31.1949,31.2087,31.1258,31.1327,117400.0
2007-02-28 14:40:00,45.03,45.06,44.98,45.03,95400.0,31.1327,31.1534,31.0981,31.1327,95400.0
2007-02-28 14:50:00,45.04,45.05,44.97,45.0,72100.0,31.1396,31.1465,31.0912,31.1119,72100.0
2007-02-28 15:00:00,45.0,45.08,44.97,45.06,113400.0,31.1119,31.1672,31.0912,31.1534,113400.0
2007-02-28 15:10:00,45.06,45.21,45.05,45.21,170400.0,31.1534,31.2571,31.1465,31.2571,170400.0
2007-02-28 15:20:00,45.21,45.25,45.17,45.22,107400.0,31.2571,31.2848,31.2295,31.264,107400.0
2007-02-28 15:30:00,45.22,45.32,45.17,45.28,202500.0,31.264,31.3332,31.2295,31.3055,202500.0
2007-02-28 15:40:00,45.27,45.27,45.03,45.05,346000.0,31.2986,31.2986,31.1327,31.1465,346000.0
2007-02-28 15:50:00,45.03,45.11,44.99,45.1,385700.0,31.1327,31.188,31.105,31.1811,385700.0
2007-03-01 09:30:00,44.16,44.28,44.0,44.25,321900.0,30.5312,30.6141,30.4206,30.5934,321900.0
2007-03-01 09:40:00,44.25,44.33,44.0,44.13,297200.0,30.5934,30.6487,30.4206,30.5104,297200.0
2007-03-01 09:50:00,44.12,44.36,44.0,44.17,480700.0,30.5035,30.6695,30.4206,30.5381,480700.0
2007-03-01 10:00:00,44.29,44.85,44.15,44.79,412700.0,30.6211,31.0082,30.5243,30.9667,412700.0
2007-03-01 10:10:00,44.8,44.82,44.41,44.81,264300.0,30.9737,30.9875,30.704,30.9806,264300.0
2007-03-01 10:20:00,44.83,44.86,44.53,44.76,267600.0,30.9944,31.0151,30.787,30.946,267600.0
2007-03-01 10:30:00,44.76,44.85,44.52,44.67,228900.0,30.946,31.0082,30.7801,30.8838,228900.0
2007-03-01 10:40:00,44.66,44.84,44.57,44.68,280700.0,30.8769,31.0013,30.8146,30.8907,280700.0
2007-03-01 10:50:00,44.68,44.91,44.58,44.76,281900.0,30.8907,31.0497,30.8216,30.946,281900.0
2007-03-01 11:00:00,44.72,44.95,44.71,44.77,331200.0,30.9183,31.0774,30.9114,30.9529,331200.0
2007-03-01 11:10:00,44.76,45.05,44.72,45.05,267000.0,30.946,31.1465,30.9183,31.1465,267000.0
2007-03-01 11:20:00,45.05,45.06,44.5,44.95,370700.0,31.1465,31.1534,30.7662,31.0774,370700.0
2007-03-01 11:30:00,44.98,45.02,44.91,44.92,210500.0,31.0981,31.1258,31.0497,31.0566,210500.0
2007-03-01 11:40:00,44.91,45.09,44.87,45.01,180100.0,31.0497,31.1742,31.0221,31.1188,180100.0
2007-03-01 11:50:00,45.01,45.04,44.87,44.89,148200.0,31.1188,31.1396,31.0221,31.0359,148200.0
2007-03-01 12:00:00,44.89,44.91,44.8,44.89,131700.0,31.0359,31.0497,30.9737,31.0359,131700.0
2007-03-01 12:10:00,44.89,44.94,44.71,44.72,111100.0,31.0359,31.0705,30.9114,30.9183,111100.0
2007-03-01 12:20:00,44.72,44.87,44.65,44.87,152600.0,30.9183,31.0221,30.87,31.0221,152600.0
2007-03-01 12:30:00,44.86,44.89,44.8,44.8,99900.0,31.0151,31.0359,30.9737,30.9737,99900.0
2007-03-01 12:40:00,44.78,44.93,44.75,44.83,169900.0,30.9598,31.0635,30.9391,30.9944,169900.0
2007-03-01 12:50:00,44.82,44.91,44.8,44.82,188600.0,30.9875,31.0497,30.9737,30.9875,188600.0
2007-03-01 13:00:00,44.82,44.95,44.77,44.86,167200.0,30.9875,31.0774,30.9529,31.0151,167200.0
2007-03-01 13:10:00,44.85,44.94,44.8,44.85,390300.0,31.0082,31.0705,30.9737,31.0082,390300.0
2007-03-01 13:20:00,44.85,44.92,44.78,44.8,120700.0,31.0082,31.0566,30.9598,30.9737,120700.0
2007-03-01 13:30:00,44.81,44.86,44.7,44.71,125300.0,30.9806,31.0151,30.9045,30.9114,125300.0
2007-03-01 13:40:00,44.71,44.85,44.7,44.85,211100.0,30.9114,31.0082,30.9045,31.0082,211100.0
2007-03-01 13:50:00,44.85,44.86,44.76,44.79,240700.0,31.0082,31.0151,30.946,30.9667,240700.0
2007-03-01 14:00:00,44.79,44.86,44.75,44.76,145400.0,30.9667,31.0151,30.9391,30.946,145400.0
2007-03-01 14:10:00,44.77,44.79,44.71,44.72,222500.0,30.9529,30.9667,30.9114,30.9183,222500.0
2007-03-01 14:20:00,44.71,44.75,44.58,44.58,195300.0,30.9114,30.9391,30.8216,30.8216,195300.0
2007-03-01 14:30:00,44.58,44.63,44.52,44.59,180700.0,30.8216,30.8561,30.7801,30.8285,180700.0
2007-03-01 14:40:00,44.59,44.61,44.53,44.61,138700.0,30.8285,30.8423,30.787,30.8423,138700.0
2007-03-01 14:50:00,44.61,44.64,44.52,44.54,154400.0,30.8423,30.863,30.7801,30.7939,154400.0
2007-03-01 15:00:00,44.55,44.59,44.47,44.53,198900.0,30.8008,30.8285,30.7455,30.787,198900.0
2007-03-01 15:10:00,44.53,44.66,44.52,44.6,239600.0,30.787,30.8769,30.7801,30.8354,239600.0
2007-03-01 15:20:00,44.59,44.6,44.36,44.45,174000.0,30.8285,30.8354,30.6695,30.7317,174000.0
2007-03-01 15:30:00,44.45,44.5,44.36,44.38,235700.0,30.7317,30.7662,30.6695,30.6833,235700.0
2007-03-01 15:40:00,44.38,44.55,44.37,44.51,447500.0,30.6833,30.8008,30.6764,30.7732,447500.0
2007-03-01 15:50:00,44.51,44.54,44.47,44.49,371600.0,30.7732,30.7939,30.7455,30.7593,371600.0
2007-03-02 09:30:00,44.13,44.3,44.0,44.15,436800.0,30.5104,30.628,30.4206,30.5243,436800.0
2007-03-02 09:40:00,44.16,44.44,44.11,44.2,198700.0,30.5312,30.7248,30.4966,30.5588,198700.0
2007-03-02 09:50:00,44.21,44.22,44.05,44.21,188200.0,30.5657,30.5727,30.4551,30.5657,188200.0
2007-03-02 10:00:00,44.21,44.41,44.03,44.3,236400.0,30.5657,30.704,30.4413,30.628,236400.0
2007-03-02 10:10:00,44.29,44.4,44.24,44.24,214700.0,30.6211,30.6971,30.5865,30.5865,214700.0
2007-03-02 10:20:00,44.25,44.25,44.07,44.09,196700.0,30.5934,30.5934,30.469,30.4828,196700.0
2007-03-02 10:30:00,44.09,44.1,44.02,44.02,140300.0,30.4828,30.4897,30.4344,30.4344,140300.0
2007-03-02 10:40:00,44.02,44.08,43.96,44.02,186200.0,30.4344,30.4759,30.3929,30.4344,186200.0
2007-03-02 10:50:00,44.02,44.05,43.95,43.98,207600.0,30.4344,30.4551,30.386,30.4067,207600.0
2007-03-02 11:00:00,43.99,44.01,43.85,43.94,170000.0,30.4136,30.4275,30.3168,30.3791,170000.0
2007-03-02 11:10:00,43.94,44.03,43.87,43.99,188800.0,30.3791,30.4413,30.3307,30.4136,188800.0
2007-03-02 11:20:00,44.0,44.05,43.95,43.95,140200.0,30.4206,30.4551,30.386,30.386,140200.0
2007-03-02 11:30:00,43.95,43.96,43.61,43.66,393800.0,30.386,30.3929,30.1509,30.1855,393800.0
2007-03-02 11:40:00,43.66,43.7,43.58,43.64,315000.0,30.1855,30.2131,30.1302,30.1717,315000.0
2007-03-02 11:50:00,43.63,43.64,43.45,43.5,426600.0,30.1647,30.1717,30.0403,30.0749,426600.0
2007-03-02 12:00:00,43.5,43.57,43.4,43.55,419200.0,30.0749,30.1233,30.0057,30.1094,419200.0
2007-03-02 12:10:00,43.55,43.56,43.27,43.28,143900.0,30.1094,30.1164,29.9159,29.9228,143900.0
2007-03-02 12:20:00,43.28,43.34,43.05,43.06,249800.0,29.9228,29.9642,29.7637,29.7707,249800.0
2007-03-02 12:30:00,43.05,43.08,42.92,42.93,462400.0,29.7637,29.7845,29.6739,29.6808,462400.0
2007-03-02 12:40:00,42.94,42.98,42.81,42.9,433900.0,29.6877,29.7154,29.5978,29.66,433900.0
2007-03-02 12:50:00,42.89,43.0,42.85,42.95,393300.0,29.6531,29.7292,29.6255,29.6946,393300.0
2007-03-02 13:00:00,42.95,43.09,42.89,43.01,423300.0,29.6946,29.7914,29.6531,29.7361,423300.0
2007-03-02 13:10:00,43.01,43.02,42.87,42.99,277400.0,29.7361,29.743,29.6393,29.7223,277400.0
2007-03-02 13:20:00,42.99,43.02,42.84,42.85,241300.0,29.7223,29.743,29.6186,29.6255,241300.0
2007-03-02 13:30:00,42.85,42.9,42.8,42.86,188900.0,29.6255,29.66,29.5909,29.6324,188900.0
2007-03-02 13:40:00,42.86,42.9,42.81,42.9,185100.0,29.6324,29.66,29.5978,29.66,185100.0
2007-03-02 13:50:00,42.9,42.94,42.85,42.93,229600.0,29.66,29.6877,29.6255,29.6808,229600.0
2007-03-02 14:00:00,42.93,43.04,42.89,43.02,226800.0,29.6808,29.7568,29.6531,29.743,226800.0
2007-03-02 14:10:00,43.02,43.04,42.9,42.98,226500.0,29.743,29.7568,29.66,29.7154,226500.0
2007-03-02 14:20:00,42.99,43.03,42.94,42.98,197900.0,29.7223,29.7499,29.6877,29.7154,197900.0
2007-03-02 14:30:00,42.98,43.06,42.97,43.06,138300.0,29.7154,29.7707,29.7084,29.7707,138300.0
2007-03-02 14:40:00,43.05,43.23,43.05,43.21,217400.0,29.7637,29.8882,29.7637,29.8744,217400.0
2007-03-02 14:50:00,43.21,43.23,43.06,43.12,227600.0,29.8744,29.8882,29.7707,29.8121,227600.0
2007-03-02 15:00:00,43.12,43.23,43.1,43.19,203100.0,29.8121,29.8882,29.7983,29.8605,203100.0
2007-03-02 15:10:00,43.19,43.38,43.16,43.28,224500.0,29.8605,29.9919,29.8398,29.9228,224500.0
2007-03-02 15:20:00,43.27,43.32,43.2,43.26,135900.0,29.9159,29.9504,29.8675,29.9089,135900.0
2007-03-02 15:30:00,43.27,43.29,43.12,43.19,187000.0,29.9159,29.9297,29.8121,29.8605,187000.0
2007-03-02 15:40:00,43.19,43.25,43.15,43.19,276800.0,29.8605,29.902,29.8329,29.8605,276800.0
2007-03-02 15:50:00,43.19,43.38,43.12,43.12,705800.0,29.8605,29.9919,29.8121,29.8121,705800.0
2007-03-05 09:30:00,42.28,42.63,42.1,42.6,537200.0,29.3002,29.5428,29.1755,29.522,537200.0
2007-03-05 09:40:00,42.6,42.67,42.3,42.36,392900.0,29.522,29.5705,29.3141,29.3556,392900.0
2007-03-05 09:50:00,42.37,42.75,42.21,42.72,387800.0,29.3626,29.6259,29.2517,29.6051,387800.0
2007-03-05 10:00:00,42.7,42.75,42.53,42.72,355000.0,29.5913,29.6259,29.4735,29.6051,355000.0
2007-03-05 10:10:00,42.72,43.0,42.7,42.84,348600.0,29.6051,29.7992,29.5913,29.6883,348600.0
2007-03-05 10:20:00,42.84,42.98,42.75,42.85,446300.0,29.6883,29.7853,29.6259,29.6952,446300.0
2007-03-05 10:30:00,42.85,42.86,42.6,42.66,241600.0,29.6952,29.7021,29.522,29.5635,241600.0
2007-03-05 10:40:00,42.66,42.9,42.61,42.85,247200.0,29.5635,29.7299,29.5289,29.6952,247200.0
2007-03-05 10:50:00,42.85,42.96,42.8,42.91,271200.0,29.6952,29.7714,29.6606,29.7368,271200.0
2007-03-05 11:00:00,42.9,43.1,42.82,43.1,244400.0,29.7299,29.8685,29.6744,29.8685,244400.0
2007-03-05 11:10:00,43.1,43.19,43.04,43.18,203000.0,29.8685,29.9308,29.8269,29.9239,203000.0
2007-03-05 11:20:00,43.18,43.23,42.92,42.97,209200.0,29.9239,29.9586,29.7437,29.7784,209200.0
2007-03-05 11:30:00,42.96,42.96,42.76,42.76,175200.0,29.7714,29.7714,29.6328,29.6328,175200.0
2007-03-05 11:40:00,42.77,42.77,42.62,42.74,184600.0,29.6398,29.6398,29.5358,29.619,184600.0
2007-03-05 11:50:00,42.74,42.76,42.37,42.37,260700.0,29.619,29.6328,29.3626,29.3626,260700.0
2007-03-05 12:00:00,42.38,42.46,42.32,42.46,245800.0,29.3695,29.4249,29.3279,29.4249,245800.0
2007-03-05 12:10:00,42.46,43.1,42.38,42.38,184900.0,29.4249,29.8685,29.3695,29.3695,184900.0
2007-03-05 12:20:00,42.38,42.63,42.38,42.63,218700.0,29.3695,29.5428,29.3695,29.5428,218700.0
2007-03-05 12:30:00,42.63,42.74,42.6,42.67,240600.0,29.5428,29.619,29.522,29.5705,240600.0
2007-03-05 12:40:00,42.67,42.88,42.64,42.87,185100.0,29.5705,29.716,29.5497,29.7091,185100.0
2007-03-05 12:50:00,42.85,42.88,42.73,42.73,92900.0,29.6952,29.716,29.6121,29.6121,92900.0
2007-03-05 13:00:00,42.73,42.78,42.67,42.71,157000.0,29.6121,29.6467,29.5705,29.5982,157000.0
2007-03-05 13:10:00,42.7,42.82,42.7,42.81,151800.0,29.5913,29.6744,29.5913,29.6675,151800.0
2007-03-05 13:20:00,42.81,42.81,42.71,42.75,110200.0,29.6675,29.6675,29.5982,29.6259,110200.0
2007-03-05 13:30:00,42.75,42.8,42.69,42.79,124300.0,29.6259,29.6606,29.5843,29.6536,124300.0
2007-03-05 13:40:00,42.79,42.99,42.78,42.97,148300.0,29.6536,29.7922,29.6467,29.7784,148300.0
2007-03-05 13:50:00,42.97,43.03,42.89,42.95,99400.0,29.7784,29.82,29.7229,29.7645,99400.0
2007-03-05 14:00:00,42.95,43.08,42.95,43.04,143100.0,29.7645,29.8546,29.7645,29.8269,143100.0
2007-03-05 14:10:00,43.03,43.03,42.84,42.91,139800.0,29.82,29.82,29.6883,29.7368,139800.0
2007-03-05 14:20:00,42.91,42.99,42.87,42.87,79700.0,29.7368,29.7922,29.7091,29.7091,79700.0
2007-03-05 14:30:00,42.88,42.95,42.86,42.9,67200.0,29.716,29.7645,29.7021,29.7299,67200.0
2007-03-05 14:40:00,42.9,42.93,42.84,42.9,95900.0,29.7299,29.7507,29.6883,29.7299,95900.0
2007-03-05 14:50:00,42.9,42.93,42.85,42.86,64200.0,29.7299,29.7507,29.6952,29.7021,64200.0
2007-03-05 15:00:00,42.86,42.88,42.64,42.65,187800.0,29.7021,29.716,29.5497,29.5566,187800.0
2007-03-05 15:10:00,42.64,42.7,42.6,42.68,131600.0,29.5497,29.5913,29.522,29.5774,131600.0
2007-03-05 15:20:00,42.69,42.79,42.64,42.69,245300.0,29.5843,29.6536,29.5497,29.5843,245300.0
2007-03-05 15:30:00,42.69,42.72,42.58,42.58,213000.0,29.5843,29.6051,29.5081,29.5081,213000.0
2007-03-05 15:40:00,42.58,42.67,42.52,42.55,374300.0,29.5081,29.5705,29.4665,29.4873,374300.0
2007-03-05 15:50:00,42.53,42.58,42.46,42.46,358300.0,29.4735,29.5081,29.4249,29.4249,358300.0
2007-03-06 09:30:00,43.13,43.41,43.13,43.38,318900.0,29.8893,30.0833,29.8893,30.0625,318900.0
2007-03-06 09:40:00,43.38,43.42,43.01,43.1,282800.0,30.0625,30.0902,29.8061,29.8685,282800.0
2007-03-06 09:50:00,43.1,43.27,43.07,43.26,169100.0,29.8685,29.9863,29.8477,29.9793,169100.0
2007-03-06 10:00:00,43.27,43.3,43.06,43.08,303000.0,29.9863,30.0071,29.8407,29.8546,303000.0
2007-03-06 10:10:00,43.08,43.21,43.01,43.06,345200.0,29.8546,29.9447,29.8061,29.8407,345200.0
2007-03-06 10:20:00,43.06,43.08,43.01,43.06,281200.0,29.8407,29.8546,29.8061,29.8407,281200.0
2007-03-06 10:30:00,43.05,43.1,42.97,43.02,175300.0,29.8338,29.8685,29.7784,29.813,175300.0
2007-03-06 10:40:00,43.02,43.08,42.95,43.01,175800.0,29.813,29.8546,29.7645,29.8061,175800.0
2007-03-06 10:50:00,43.0,43.01,42.81,42.83,139200.0,29.7992,29.8061,29.6675,29.6814,139200.0
2007-03-06 11:00:00,42.85,42.96,42.83,42.87,115800.0,29.6952,29.7714,29.6814,29.7091,115800.0
2007-03-06 11:10:00,42.87,42.98,42.8,42.91,147800.0,29.7091,29.7853,29.6606,29.7368,147800.0
2007-03-06 11:20:00,42.91,43.12,42.89,43.11,147400.0,29.7368,29.8823,29.7229,29.8754,147400.0
2007-03-06 11:30:00,43.12,43.3,43.12,43.28,244200.0,29.8823,30.0071,29.8823,29.9932,244200.0
2007-03-06 11:40:00,43.28,43.46,43.28,43.37,165300.0,29.9932,30.1179,29.9932,30.0556,165300.0
2007-03-06 11:50:00,43.36,43.46,43.35,43.43,85000.0,30.0486,30.1179,30.0417,30.0972,85000.0
2007-03-06 12:00:00,43.44,43.46,43.16,43.46,133200.0,30.1041,30.1179,29.91,30.1179,133200.0
2007-03-06 12:10:00,43.44,43.52,43.4,43.51,254000.0,30.1041,30.1595,30.0764,30.1526,254000.0
2007-03-06 12:20:00,43.52,43.52,43.3,43.38,124800.0,30.1595,30.1595,30.0071,30.0625,124800.0
2007-03-06 12:30:00,43.37,43.37,43.23,43.23,114600.0,30.0556,30.0556,29.9586,29.9586,114600.0
2007-03-06 12:40:00,43.23,43.33,43.23,43.32,61200.0,29.9586,30.0279,29.9586,30.0209,61200.0
2007-03-06 12:50:00,43.33,43.36,43.25,43.33,73500.0,30.0279,30.0486,29.9724,30.0279,73500.0
2007-03-06 13:00:00,43.33,43.36,43.24,43.31,54300.0,30.0279,30.0486,29.9655,30.014,54300.0
2007-03-06 13:10:00,43.3,43.33,43.22,43.25,49000.0,30.0071,30.0279,29.9516,29.9724,49000.0
2007-03-06 13:20:00,43.23,43.32,43.23,43.3,46900.0,29.9586,30.0209,29.9586,30.0071,46900.0
2007-03-06 13:30:00,43.3,43.43,43.25,43.41,95400.0,30.0071,30.0972,29.9724,30.0833,95400.0
2007-03-06 13:40:00,43.4,43.43,43.37,43.42,65600.0,30.0764,30.0972,30.0556,30.0902,65600.0
2007-03-06 13:50:00,43.42,43.46,43.33,43.42,78800.0,30.0902,30.1179,30.0279,30.0902,78800.0
2007-03-06 14:00:00,43.42,43.52,43.38,43.38,85200.0,30.0902,30.1595,30.0625,30.0625,85200.0
2007-03-06 14:10:00,43.38,43.38,43.22,43.28,137500.0,30.0625,30.0625,29.9516,29.9932,137500.0
2007-03-06 14:20:00,43.28,43.3,43.23,43.25,130600.0,29.9932,30.0071,29.9586,29.9724,130600.0
2007-03-06 14:30:00,43.25,43.3,43.23,43.25,69700.0,29.9724,30.0071,29.9586,29.9724,69700.0
2007-03-06 14:40:00,43.25,43.38,43.25,43.26,89800.0,29.9724,30.0625,29.9724,29.9793,89800.0
2007-03-06 14:50:00,43.26,43.3,43.21,43.29,69000.0,29.9793,30.0071,29.9447,30.0001,69000.0
2007-03-06 15:00:00,43.3,43.36,43.27,43.35,122100.0,30.0071,30.0486,29.9863,30.0417,122100.0
2007-03-06 15:10:00,43.35,43.4,43.32,43.34,138100.0,30.0417,30.0764,30.0209,30.0348,138100.0
2007-03-06 15:20:00,43.33,43.4,43.29,43.37,120500.0,30.0279,30.0764,30.0001,30.0556,120500.0
2007-03-06 15:30:00,43.36,43.37,43.32,43.34,73400.0,30.0486,30.0556,30.0209,30.0348,73400.0
2007-03-06 15:40:00,43.34,43.37,43.21,43.21,198200.0,30.0348,30.0556,29.9447,29.9447,198200.0
2007-03-06 15:50:00,43.21,43.25,43.13,43.22,330200.0,29.9447,29.9724,29.8893,29.9516,330200.0
2007-03-07 09:30:00,42.88,43.09,42.88,43.04,246300.0,29.716,29.8615,29.716,29.8269,246300.0
2007-03-07 09:40:00,43.03,43.14,42.95,43.07,204100.0,29.82,29.8962,29.7645,29.8477,204100.0
2007-03-07 09:50:00,43.07,43.09,42.82,42.9,251100.0,29.8477,29.8615,29.6744,29.7299,251100.0
2007-03-07 10:00:00,42.89,43.12,42.87,43.0,261500.0,29.7229,29.8823,29.7091,29.7992,261500.0
2007-03-07 10:10:00,43.0,43.1,42.98,42.98,211800.0,29.7992,29.8685,29.7853,29.7853,211800.0
2007-03-07 10:20:00,42.99,43.17,42.98,43.11,249300.0,29.7922,29.917,29.7853,29.8754,249300.0
2007-03-07 10:30:00,43.12,43.39,43.12,43.32,307000.0,29.8823,30.0694,29.8823,30.0209,307000.0
2007-03-07 10:40:00,43.33,43.53,43.32,43.42,266700.0,30.0279,30.1665,30.0209,30.0902,266700.0
2007-03-07 10:50:00,43.43,43.44,43.16,43.17,188700.0,30.0972,30.1041,29.91,29.917,188700.0
2007-03-07 11:00:00,43.16,43.17,42.97,43.09,225500.0,29.91,29.917,29.7784,29.8615,225500.0
2007-03-07 11:10:00,43.09,43.15,43.01,43.04,122300.0,29.8615,29.9031,29.8061,29.8269,122300.0
2007-03-07 11:20:00,43.04,43.23,43.03,43.13,210800.0,29.8269,29.9586,29.82,29.8893,210800.0
2007-03-07 11:30:00,43.13,43.2,43.08,43.17,133700.0,29.8893,29.9378,29.8546,29.917,133700.0
2007-03-07 11:40:00,43.17,43.19,43.05,43.06,82600.0,29.917,29.9308,29.8338,29.8407,82600.0
2007-03-07 11:50:00,43.06,43.19,43.06,43.18,63300.0,29.8407,29.9308,29.8407,29.9239,63300.0
2007-03-07 12:00:00,43.18,43.19,43.03,43.12,92500.0,29.9239,29.9308,29.82,29.8823,92500.0
2007-03-07 12:10:00,43.13,43.16,43.04,43.07,67900.0,29.8893,29.91,29.8269,29.8477,67900.0
2007-03-07 12:20:00,43.07,43.07,42.88,42.96,119100.0,29.8477,29.8477,29.716,29.7714,119100.0
2007-03-07 12:30:00,42.97,43.07,42.96,43.07,152900.0,29.7784,29.8477,29.7714,29.8477,152900.0
2007-03-07 12:40:00,43.07,43.1,43.01,43.06,60300.0,29.8477,29.8685,29.8061,29.8407,60300.0
2007-03-07 12:50:00,43.05,43.06,43.01,43.02,48800.0,29.8338,29.8407,29.8061,29.813,48800.0
2007-03-07 13:00:00,43.03,43.03,42.99,43.0,68900.0,29.82,29.82,29.7922,29.7992,68900.0
2007-03-07 13:10:00,43.0,43.09,42.99,43.08,71400.0,29.7992,29.8615,29.7922,29.8546,71400.0
2007-03-07 13:20:00,43.07,43.17,43.06,43.11,106200.0,29.8477,29.917,29.8407,29.8754,106200.0
2007-03-07 13:30:00,43.11,43.25,43.08,43.22,74500.0,29.8754,29.9724,29.8546,29.9516,74500.0
2007-03-07 13:40:00,43.21,43.26,43.1,43.26,113800.0,29.9447,29.9793,29.8685,29.9793,113800.0
2007-03-07 13:50:00,43.26,43.29,43.18,43.2,104000.0,29.9793,30.0001,29.9239,29.9378,104000.0
2007-03-07 14:00:00,43.2,43.21,43.08,43.14,123000.0,29.9378,29.9447,29.8546,29.8962,123000.0
2007-03-07 14:10:00,43.14,43.14,43.02,43.1,125200.0,29.8962,29.8962,29.813,29.8685,125200.0
2007-03-07 14:20:00,43.11,43.13,43.0,43.07,81800.0,29.8754,29.8893,29.7992,29.8477,81800.0
2007-03-07 14:30:00,43.07,43.14,43.07,43.08,66500.0,29.8477,29.8962,29.8477,29.8546,66500.0
2007-03-07 14:40:00,43.08,43.14,43.07,43.12,53400.0,29.8546,29.8962,29.8477,29.8823,53400.0
2007-03-07 14:50:00,43.12,43.14,43.04,43.04,155400.0,29.8823,29.8962,29.8269,29.8269,155400.0
2007-03-07 15:00:00,43.05,43.11,43.04,43.05,62800.0,29.8338,29.8754,29.8269,29.8338,62800.0
2007-03-07 15:10:00,43.05,43.08,43.02,43.03,80100.0,29.8338,29.8546,29.813,29.82,80100.0
2007-03-07 15:20:00,43.04,43.05,42.94,42.98,125800.0,29.8269,29.8338,29.7576,29.7853,125800.0
2007-03-07 15:30:00,42.98,42.99,42.9,42.99,109800.0,29.7853,29.7922,29.7299,29.7922,109800.0
2007-03-07 15:40:00,42.98,43.01,42.77,42.86,255700.0,29.7853,29.8061,29.6398,29.7021,255700.0
2007-03-07 15:50:00,42.85,42.86,42.69,42.7,333900.0,29.6952,29.7021,29.5843,29.5913,333900.0
2007-03-08 09:30:00,43.3,43.37,43.11,43.23,256500.0,30.0071,30.0556,29.8754,29.9586,256500.0
2007-03-08 09:40:00,43.24,43.35,43.2,43.27,214500.0,29.9655,30.0417,29.9378,29.9863,214500.0
2007-03-08 09:50:00,43.26,43.3,43.0,43.01,238400.0,29.9793,30.0071,29.7992,29.8061,238400.0
2007-03-08 10:00:00,43.03,43.06,42.7,43.05,415500.0,29.82,29.8407,29.5913,29.8338,415500.0
2007-03-08 10:10:00,43.05,43.12,42.99,43.09,149600.0,29.8338,29.8823,29.7922,29.8615,149600.0
2007-03-08 10:20:00,43.09,43.12,43.04,43.1,97900.0,29.8615,29.8823,29.8269,29.8685,97900.0
2007-03-08 10:30:00,43.1,43.3,43.07,43.28,275800.0,29.8685,30.0071,29.8477,29.9932,275800.0
2007-03-08 10:40:00,43.28,43.29,43.14,43.18,171300.0,29.9932,30.0001,29.8962,29.9239,171300.0
2007-03-08 10:50:00,43.18,43.23,42.99,43.0,253500.0,29.9239,29.9586,29.7922,29.7992,253500.0
2007-03-08 11:00:00,43.01,43.13,42.98,43.06,166400.0,29.8061,29.8893,29.7853,29.8407,166400.0
2007-03-08 11:10:00,43.06,43.1,42.98,43.06,321800.0,29.8407,29.8685,29.7853,29.8407,321800.0
2007-03-08 11:20:00,43.06,43.24,43.0,43.21,132600.0,29.8407,29.9655,29.7992,29.9447,132600.0
2007-03-08 11:30:00,43.21,43.3,43.2,43.28,92800.0,29.9447,30.0071,29.9378,29.9932,92800.0
2007-03-08 11:40:00,43.27,43.36,43.26,43.35,188800.0,29.9863,30.0486,29.9793,30.0417,188800.0
2007-03-08 11:50:00,43.36,43.37,43.3,43.32,112500.0,30.0486,30.0556,30.0071,30.0209,112500.0
2007-03-08 12:00:00,43.32,43.36,43.26,43.31,181700.0,30.0209,30.0486,29.9793,30.014,181700.0
2007-03-08 12:10:00,43.31,43.34,43.22,43.22,132800.0,30.014,30.0348,29.9516,29.9516,132800.0
2007-03-08 12:20:00,43.22,43.27,43.17,43.25,83700.0,29.9516,29.9863,29.917,29.9724,83700.0
2007-03-08 12:30:00,43.25,43.27,43.18,43.18,110100.0,29.9724,29.9863,29.9239,29.9239,110100.0
2007-03-08 12:40:00,43.17,43.22,43.11,43.14,67400.0,29.917,29.9516,29.8754,29.8962,67400.0
2007-03-08 12:50:00,43.13,43.13,43.05,43.09,81200.0,29.8893,29.8893,29.8338,29.8615,81200.0
2007-03-08 13:00:00,43.09,43.15,43.06,43.15,73800.0,29.8615,29.9031,29.8407,29.9031,73800.0
2007-03-08 13:10:00,43.14,43.18,43.06,43.07,59000.0,29.8962,29.9239,29.8407,29.8477,59000.0
2007-03-08 13:20:00,43.07,43.1,43.04,43.06,113100.0,29.8477,29.8685,29.8269,29.8407,113100.0
2007-03-08 13:30:00,43.06,43.06,43.0,43.02,88400.0,29.8407,29.8407,29.7992,29.813,88400.0
2007-03-08 13:40:00,43.01,43.04,42.97,43.01,65900.0,29.8061,29.8269,29.7784,29.8061,65900.0
2007-03-08 13:50:00,43.02,43.07,43.0,43.02,57900.0,29.813,29.8477,29.7992,29.813,57900.0
2007-03-08 14:00:00,43.01,43.01,42.96,42.99,62100.0,29.8061,29.8061,29.7714,29.7922,62100.0
2007-03-08 14:10:00,42.99,42.99,42.75,42.83,235600.0,29.7922,29.7922,29.6259,29.6814,235600.0
2007-03-08 14:20:00,42.83,42.88,42.75,42.76,111000.0,29.6814,29.716,29.6259,29.6328,111000.0
2007-03-08 14:30:00,42.76,42.78,42.53,42.59,217200.0,29.6328,29.6467,29.4735,29.515,217200.0
2007-03-08 14:40:00,42.59,42.68,42.59,42.66,168200.0,29.515,29.5774,29.515,29.5635,168200.0
2007-03-08 14:50:00,42.66,42.72,42.62,42.68,85100.0,29.5635,29.6051,29.5358,29.5774,85100.0
2007-03-08 15:00:00,42.69,42.77,42.69,42.72,116700.0,29.5843,29.6398,29.5843,29.6051,116700.0
2007-03-08 15:10:00,42.72,42.81,42.72,42.78,113800.0,29.6051,29.6675,29.6051,29.6467,113800.0
2007-03-08 15:20:00,42.77,42.8,42.7,42.75,117600.0,29.6398,29.6606,29.5913,29.6259,117600.0
2007-03-08 15:30:00,42.75,42.83,42.74,42.79,192300.0,29.6259,29.6814,29.619,29.6536,192300.0
2007-03-08 15:40:00,42.79,42.83,42.74,42.76,169100.0,29.6536,29.6814,29.619,29.6328,169100.0
2007-03-08 15:50:00,42.75,42.78,42.64,42.74,367500.0,29.6259,29.6467,29.5497,29.619,367500.0
2007-03-09 09:30:00,43.0,43.14,42.79,42.82,386000.0,29.7992,29.8962,29.6536,29.6744,386000.0
2007-03-09 09:40:00,42.83,42.83,42.58,42.71,310300.0,29.6814,29.6814,29.5081,29.5982,310300.0
2007-03-09 09:50:00,42.71,42.71,42.5,42.51,293600.0,29.5982,29.5982,29.4527,29.4596,293600.0
2007-03-09 10:00:00,42.51,42.55,42.38,42.47,293900.0,29.4596,29.4873,29.3695,29.4319,293900.0
2007-03-09 10:10:00,42.45,42.56,42.35,42.35,291000.0,29.418,29.4942,29.3487,29.3487,291000.0
2007-03-09 10:20:00,42.35,42.55,42.34,42.55,263600.0,29.3487,29.4873,29.3418,29.4873,263600.0
2007-03-09 10:30:00,42.53,42.67,42.44,42.59,212900.0,29.4735,29.5705,29.4111,29.515,212900.0
2007-03-09 10:40:00,42.59,42.64,42.47,42.55,146400.0,29.515,29.5497,29.4319,29.4873,146400.0
2007-03-09 10:50:00,42.56,42.58,42.42,42.5,161500.0,29.4942,29.5081,29.3972,29.4527,161500.0
2007-03-09 11:00:00,42.49,42.54,42.38,42.53,131100.0,29.4457,29.4804,29.3695,29.4735,131100.0
2007-03-09 11:10:00,42.53,42.61,42.5,42.56,162800.0,29.4735,29.5289,29.4527,29.4942,162800.0
2007-03-09 11:20:00,42.56,42.57,42.44,42.56,151500.0,29.4942,29.5012,29.4111,29.4942,151500.0
2007-03-09 11:30:00,42.56,42.75,42.56,42.75,172500.0,29.4942,29.6259,29.4942,29.6259,172500.0
2007-03-09 11:40:00,42.75,42.78,42.66,42.7,162100.0,29.6259,29.6467,29.5635,29.5913,162100.0
2007-03-09 11:50:00,42.69,42.8,42.68,42.75,119700.0,29.5843,29.6606,29.5774,29.6259,119700.0
2007-03-09 12:00:00,42.75,42.86,42.74,42.82,158200.0,29.6259,29.7021,29.619,29.6744,158200.0
2007-03-09 12:10:00,42.82,42.87,42.8,42.86,95200.0,29.6744,29.7091,29.6606,29.7021,95200.0
2007-03-09 12:20:00,42.85,42.86,42.79,42.8,165700.0,29.6952,29.7021,29.6536,29.6606,165700.0
2007-03-09 12:30:00,42.81,42.84,42.62,42.73,141100.0,29.6675,29.6883,29.5358,29.6121,141100.0
2007-03-09 12:40:00,42.74,42.74,42.58,42.63,46000.0,29.619,29.619,29.5081,29.5428,46000.0
2007-03-09 12:50:00,42.63,42.64,42.53,42.58,57200.0,29.5428,29.5497,29.4735,29.5081,57200.0
2007-03-09 13:00:00,42.57,42.61,42.54,42.55,82600.0,29.5012,29.5289,29.4804,29.4873,82600.0
2007-03-09 13:10:00,42.55,42.55,42.43,42.45,128600.0,29.4873,29.4873,29.4042,29.418,128600.0
2007-03-09 13:20:00,42.45,42.47,42.39,42.42,85100.0,29.418,29.4319,29.3764,29.3972,85100.0
2007-03-09 13:30:00,42.42,42.46,42.36,42.37,128700.0,29.3972,29.4249,29.3556,29.3626,128700.0
2007-03-09 13:40:00,42.38,42.43,42.35,42.35,54700.0,29.3695,29.4042,29.3487,29.3487,54700.0
2007-03-09 13:50:00,42.35,42.35,42.27,42.28,127100.0,29.3487,29.3487,29.2933,29.3002,127100.0
2007-03-09 14:00:00,42.28,42.35,42.25,42.27,192700.0,29.3002,29.3487,29.2794,29.2933,192700.0
2007-03-09 14:10:00,42.27,42.29,42.23,42.25,175600.0,29.2933,29.3071,29.2656,29.2794,175600.0
2007-03-09 14:20:00,42.25,42.27,42.17,42.18,145400.0,29.2794,29.2933,29.224,29.2309,145400.0
2007-03-09 14:30:00,42.18,42.28,42.15,42.26,129800.0,29.2309,29.3002,29.2101,29.2863,129800.0
2007-03-09 14:40:00,42.25,42.3,42.23,42.3,133200.0,29.2794,29.3141,29.2656,29.3141,133200.0
2007-03-09 14:50:00,42.3,42.35,42.28,42.35,113700.0,29.3141,29.3487,29.3002,29.3487,113700.0
2007-03-09 15:00:00,42.34,42.41,42.29,42.38,150400.0,29.3418,29.3903,29.3071,29.3695,150400.0
2007-03-09 15:10:00,42.36,42.37,42.3,42.32,127800.0,29.3556,29.3626,29.3141,29.3279,127800.0
2007-03-09 15:20:00,42.32,42.33,42.3,42.32,62400.0,29.3279,29.3349,29.3141,29.3279,62400.0
2007-03-09 15:30:00,42.33,42.35,42.3,42.32,130200.0,29.3349,29.3487,29.3141,29.3279,130200.0
2007-03-09 15:40:00,42.32,42.41,42.32,42.4,175100.0,29.3279,29.3903,29.3279,29.3834,175100.0
2007-03-09 15:50:00,42.4,42.42,42.29,42.33,310000.0,29.3834,29.3972,29.3071,29.3349,310000.0
2007-03-12 09:30:00,42.28,42.31,42.13,42.23,278100.0,29.3002,29.321,29.1963,29.2656,278100.0
2007-03-12 09:40:00,42.23,42.36,42.2,42.21,447900.0,29.2656,29.3556,29.2448,29.2517,447900.0
2007-03-12 09:50:00,42.22,42.27,42.0,42.0,278800.0,29.2586,29.2933,29.1062,29.1062,278800.0
2007-03-12 10:00:00,42.0,42.05,41.9,42.0,356800.0,29.1062,29.1408,29.0369,29.1062,356800.0
2007-03-12 10:10:00,42.01,42.17,41.98,42.15,179400.0,29.1131,29.224,29.0923,29.2101,179400.0
2007-03-12 10:20:00,42.15,42.29,42.14,42.14,290600.0,29.2101,29.3071,29.2032,29.2032,290600.0
2007-03-12 10:30:00,42.15,42.25,42.15,42.2,149200.0,29.2101,29.2794,29.2101,29.2448,149200.0
2007-03-12 10:40:00,42.2,42.35,42.2,42.34,175800.0,29.2448,29.3487,29.2448,29.3418,175800.0
2007-03-12 10:50:00,42.34,42.44,42.25,42.32,157100.0,29.3418,29.4111,29.2794,29.3279,157100.0
2007-03-12 11:00:00,42.32,42.4,42.3,42.4,113100.0,29.3279,29.3834,29.3141,29.3834,113100.0
2007-03-12 11:10:00,42.4,42.55,42.39,42.52,204800.0,29.3834,29.4873,29.3764,29.4665,204800.0
2007-03-12 11:20:00,42.53,42.61,42.49,42.49,111000.0,29.4735,29.5289,29.4457,29.4457,111000.0
2007-03-12 11:30:00,42.49,42.65,42.46,42.62,124300.0,29.4457,29.5566,29.4249,29.5358,124300.0
2007-03-12 11:40:00,42.62,42.69,42.55,42.59,185400.0,29.5358,29.5843,29.4873,29.515,185400.0
2007-03-12 11:50:00,42.59,42.76,42.58,42.7,157000.0,29.515,29.6328,29.5081,29.5913,157000.0
2007-03-12 12:00:00,42.7,42.7,42.6,42.64,132500.0,29.5913,29.5913,29.522,29.5497,132500.0
2007-03-12 12:10:00,42.65,42.79,42.64,42.79,109300.0,29.5566,29.6536,29.5497,29.6536,109300.0
2007-03-12 12:20:00,42.79,42.83,42.69,42.7,206200.0,29.6536,29.6814,29.5843,29.5913,206200.0
2007-03-12 12:30:00,42.7,42.71,42.56,42.58,77200.0,29.5913,29.5982,29.4942,29.5081,77200.0
2007-03-12 12:40:00,42.57,42.66,42.55,42.57,50300.0,29.5012,29.5635,29.4873,29.5012,50300.0
2007-03-12 12:50:00,42.57,42.71,42.56,42.71,42200.0,29.5012,29.5982,29.4942,29.5982,42200.0
2007-03-12 13:00:00,42.7,42.73,42.67,42.67,48300.0,29.5913,29.6121,29.5705,29.5705,48300.0
2007-03-12 13:10:00,42.65,42.65,42.55,42.59,112100.0,29.5566,29.5566,29.4873,29.515,112100.0
2007-03-12 13:20:00,42.59,42.63,42.54,42.54,66500.0,29.515,29.5428,29.4804,29.4804,66500.0
2007-03-12 13:30:00,42.54,42.61,42.53,42.61,50100.0,29.4804,29.5289,29.4735,29.5289,50100.0
2007-03-12 13:40:00,42.61,42.61,42.55,42.59,33400.0,29.5289,29.5289,29.4873,29.515,33400.0
2007-03-12 13:50:00,42.61,42.71,42.6,42.69,51100.0,29.5289,29.5982,29.522,29.5843,51100.0
2007-03-12 14:00:00,42.69,42.69,42.64,42.64,23700.0,29.5843,29.5843,29.5497,29.5497,23700.0
2007-03-12 14:10:00,42.63,42.71,42.61,42.71,75200.0,29.5428,29.5982,29.5289,29.5982,75200.0
2007-03-12 14:20:00,42.71,42.76,42.7,42.72,181900.0,29.5982,29.6328,29.5913,29.6051,181900.0
2007-03-12 14:30:00,42.72,42.85,42.7,42.84,124900.0,29.6051,29.6952,29.5913,29.6883,124900.0
2007-03-12 14:40:00,42.84,42.89,42.8,42.81,127200.0,29.6883,29.7229,29.6606,29.6675,127200.0
2007-03-12 14:50:00,42.82,42.91,42.78,42.9,134300.0,29.6744,29.7368,29.6467,29.7299,134300.0
2007-03-12 15:00:00,42.91,42.92,42.83,42.89,201800.0,29.7368,29.7437,29.6814,29.7229,201800.0
2007-03-12 15:10:00,42.9,42.92,42.86,42.92,84600.0,29.7299,29.7437,29.7021,29.7437,84600.0
2007-03-12 15:20:00,42.91,42.93,42.84,42.85,144600.0,29.7368,29.7507,29.6883,29.6952,144600.0
2007-03-12 15:30:00,42.85,42.85,42.56,42.58,320600.0,29.6952,29.6952,29.4942,29.5081,320600.0
2007-03-12 15:40:00,42.58,42.87,42.58,42.87,251300.0,29.5081,29.7091,29.5081,29.7091,251300.0
2007-03-12 15:50:00,42.87,42.9,42.75,42.82,355800.0,29.7091,29.7299,29.6259,29.6744,355800.0
2007-03-13 09:30:00,42.54,42.76,42.5,42.7,251000.0,29.4804,29.6328,29.4527,29.5913,251000.0
2007-03-13 09:40:00,42.7,42.9,42.65,42.81,322400.0,29.5913,29.7299,29.5566,29.6675,322400.0
2007-03-13 09:50:00,42.81,42.94,42.75,42.83,204800.0,29.6675,29.7576,29.6259,29.6814,204800.0
2007-03-13 10:00:00,42.81,42.82,42.6,42.6,271000.0,29.6675,29.6744,29.522,29.522,271000.0
2007-03-13 10:10:00,42.6,42.67,42.54,42.66,189100.0,29.522,29.5705,29.4804,29.5635,189100.0
2007-03-13 10:20:00,42.66,42.66,42.53,42.58,174900.0,29.5635,29.5635,29.4735,29.5081,174900.0
2007-03-13 10:30:00,42.58,42.67,42.51,42.62,140700.0,29.5081,29.5705,29.4596,29.5358,140700.0
2007-03-13 10:40:00,42.62,42.67,42.59,42.59,126900.0,29.5358,29.5705,29.515,29.515,126900.0
2007-03-13 10:50:00,42.59,42.65,42.51,42.53,108300.0,29.515,29.5566,29.4596,29.4735,108300.0
2007-03-13 11:00:00,42.53,42.55,42.47,42.54,124600.0,29.4735,29.4873,29.4319,29.4804,124600.0
2007-03-13 11:10:00,42.53,42.6,42.52,42.56,78700.0,29.4735,29.522,29.4665,29.4942,78700.0
2007-03-13 11:20:00,42.55,42.55,42.33,42.4,138100.0,29.4873,29.4873,29.3349,29.3834,138100.0
2007-03-13 11:30:00,42.41,42.44,42.33,42.36,125800.0,29.3903,29.4111,29.3349,29.3556,125800.0
2007-03-13 11:40:00,42.36,42.37,42.22,42.22,113000.0,29.3556,29.3626,29.2586,29.2586,113000.0
2007-03-13 11:50:00,42.22,42.23,42.13,42.14,159000.0,29.2586,29.2656,29.1963,29.2032,159000.0
2007-03-13 12:00:00,42.14,42.14,42.05,42.05,193000.0,29.2032,29.2032,29.1408,29.1408,193000.0
2007-03-13 12:10:00,42.06,42.06,41.91,41.95,213300.0,29.1477,29.1477,29.0438,29.0715,213300.0
2007-03-13 12:20:00,41.96,41.97,41.81,41.81,310100.0,29.0784,29.0854,28.9745,28.9745,310100.0
2007-03-13 12:30:00,41.8,41.86,41.69,41.82,178800.0,28.9676,29.0091,28.8913,28.9814,178800.0
2007-03-13 12:40:00,41.83,42.11,41.81,42.05,209400.0,28.9883,29.1824,28.9745,29.1408,209400.0
2007-03-13 12:50:00,42.05,42.05,41.84,41.9,171000.0,29.1408,29.1408,28.9953,29.0369,171000.0
2007-03-13 13:00:00,41.9,41.96,41.79,41.82,156200.0,29.0369,29.0784,28.9606,28.9814,156200.0
2007-03-13 13:10:00,41.82,41.86,41.75,41.79,175200.0,28.9814,29.0091,28.9329,28.9606,175200.0
2007-03-13 13:20:00,41.78,41.85,41.77,41.8,95000.0,28.9537,29.0022,28.9468,28.9676,95000.0
2007-03-13 13:30:00,41.8,41.82,41.73,41.76,181100.0,28.9676,28.9814,28.919,28.9398,181100.0
2007-03-13 13:40:00,41.76,41.77,41.62,41.64,243700.0,28.9398,28.9468,28.8428,28.8567,243700.0
2007-03-13 13:50:00,41.63,41.7,41.6,41.67,197200.0,28.8497,28.8983,28.829,28.8775,197200.0
2007-03-13 14:00:00,41.67,41.7,41.61,41.63,176100.0,28.8775,28.8983,28.8359,28.8497,176100.0
2007-03-13 14:10:00,41.63,41.65,41.43,41.48,245700.0,28.8497,28.8636,28.7111,28.7458,245700.0
2007-03-13 14:20:00,41.47,41.56,41.42,41.55,178300.0,28.7389,28.8012,28.7042,28.7943,178300.0
2007-03-13 14:30:00,41.55,41.69,41.53,41.6,148400.0,28.7943,28.8913,28.7804,28.829,148400.0
2007-03-13 14:40:00,41.6,41.73,41.54,41.64,168900.0,28.829,28.919,28.7874,28.8567,168900.0
2007-03-13 14:50:00,41.64,41.68,41.54,41.56,139500.0,28.8567,28.8844,28.7874,28.8012,139500.0
2007-03-13 15:00:00,41.54,41.55,41.34,41.46,220300.0,28.7874,28.7943,28.6488,28.7319,220300.0
2007-03-13 15:10:00,41.46,41.49,41.39,41.47,115700.0,28.7319,28.7527,28.6834,28.7389,115700.0
2007-03-13 15:20:00,41.46,41.58,41.43,41.54,155800.0,28.7319,28.8151,28.7111,28.7874,155800.0
2007-03-13 15:30:00,41.54,41.61,41.38,41.46,351600.0,28.7874,28.8359,28.6765,28.7319,351600.0
2007-03-13 15:40:00,41.46,41.46,41.32,41.36,379000.0,28.7319,28.7319,28.6349,28.6626,379000.0
2007-03-13 15:50:00,41.37,41.49,41.35,41.42,515900.0,28.6696,28.7527,28.6557,28.7042,515900.0
2007-03-14 09:30:00,41.4,41.77,41.1,41.63,357500.0,28.6904,28.9468,28.4825,28.8497,357500.0
2007-03-14 09:40:00,41.6,41.83,41.35,41.47,352900.0,28.829,28.9883,28.6557,28.7389,352900.0
2007-03-14 09:50:00,41.46,41.46,41.24,41.26,381200.0,28.7319,28.7319,28.5795,28.5933,381200.0
2007-03-14 10:00:00,41.25,41.26,41.04,41.06,319900.0,28.5864,28.5933,28.4409,28.4547,319900.0
2007-03-14 10:10:00,41.07,41.15,40.91,40.96,495100.0,28.4617,28.5171,28.3508,28.3854,495100.0
2007-03-14 10:20:00,40.96,41.22,40.91,41.06,216100.0,28.3854,28.5656,28.3508,28.4547,216100.0
2007-03-14 10:30:00,41.07,41.47,41.06,41.4,515400.0,28.4617,28.7389,28.4547,28.6904,515400.0
2007-03-14 10:40:00,41.38,41.44,41.25,41.29,328400.0,28.6765,28.7181,28.5864,28.6141,328400.0
2007-03-14 10:50:00,41.28,41.35,41.13,41.14,201800.0,28.6072,28.6557,28.5032,28.5102,201800.0
2007-03-14 11:00:00,41.13,41.14,40.95,41.08,267000.0,28.5032,28.5102,28.3785,28.4686,267000.0
2007-03-14 11:10:00,41.07,41.11,40.96,41.01,145800.0,28.4617,28.4894,28.3854,28.4201,145800.0
2007-03-14 11:20:00,41.01,41.06,40.98,41.01,279700.0,28.4201,28.4547,28.3993,28.4201,279700.0
2007-03-14 11:30:00,41.01,41.05,40.95,41.03,275500.0,28.4201,28.4478,28.3785,28.4339,275500.0
2007-03-14 11:40:00,41.04,41.1,40.98,41.02,166100.0,28.4409,28.4825,28.3993,28.427,166100.0
2007-03-14 11:50:00,41.02,41.03,40.9,40.9,157600.0,28.427,28.4339,28.3439,28.3439,157600.0
2007-03-14 12:00:00,40.91,40.91,40.71,40.78,284100.0,28.3508,28.3508,28.2122,28.2607,284100.0
2007-03-14 12:10:00,40.78,40.78,40.6,40.62,307800.0,28.2607,28.2607,28.136,28.1498,307800.0
2007-03-14 12:20:00,40.62,40.7,40.53,40.65,288000.0,28.1498,28.2053,28.0874,28.1706,288000.0
2007-03-14 12:30:00,40.66,40.76,40.62,40.76,252100.0,28.1775,28.2468,28.1498,28.2468,252100.0
2007-03-14 12:40:00,40.76,40.81,40.74,40.79,211500.0,28.2468,28.2815,28.233,28.2676,211500.0
2007-03-14 12:50:00,40.79,40.79,40.61,40.7,260500.0,28.2676,28.2676,28.1429,28.2053,260500.0
2007-03-14 13:00:00,40.7,40.95,40.7,40.93,253100.0,28.2053,28.3785,28.2053,28.3646,253100.0
2007-03-14 13:10:00,40.93,41.09,40.91,40.95,211500.0,28.3646,28.4755,28.3508,28.3785,211500.0
2007-03-14 13:20:00,40.95,41.11,40.87,41.01,234700.0,28.3785,28.4894,28.3231,28.4201,234700.0
2007-03-14 13:30:00,41.01,41.03,40.83,40.9,119200.0,28.4201,28.4339,28.2953,28.3439,119200.0
2007-03-14 13:40:00,40.9,41.12,40.9,41.0,187100.0,28.3439,28.4963,28.3439,28.4132,187100.0
2007-03-14 13:50:00,41.0,41.08,40.91,40.97,121100.0,28.4132,28.4686,28.3508,28.3924,121100.0
2007-03-14 14:00:00,40.96,41.01,40.89,40.95,94800.0,28.3854,28.4201,28.3369,28.3785,94800.0
2007-03-14 14:10:00,40.94,41.04,40.92,41.04,139400.0,28.3716,28.4409,28.3577,28.4409,139400.0
2007-03-14 14:20:00,41.04,41.17,41.04,41.09,137300.0,28.4409,28.531,28.4409,28.4755,137300.0
2007-03-14 14:30:00,41.1,41.45,41.09,41.39,246800.0,28.4825,28.725,28.4755,28.6834,246800.0
2007-03-14 14:40:00,41.39,41.44,41.19,41.2,198500.0,28.6834,28.7181,28.5448,28.5518,198500.0
2007-03-14 14:50:00,41.19,41.2,41.09,41.11,208300.0,28.5448,28.5518,28.4755,28.4894,208300.0
2007-03-14 15:00:00,41.11,41.27,41.11,41.27,275100.0,28.4894,28.6003,28.4894,28.6003,275100.0
2007-03-14 15:10:00,41.27,41.39,41.24,41.36,203200.0,28.6003,28.6834,28.5795,28.6626,203200.0
2007-03-14 15:20:00,41.36,41.43,41.31,41.33,263900.0,28.6626,28.7111,28.628,28.6418,263900.0
2007-03-14 15:30:00,41.33,41.34,41.22,41.23,371100.0,28.6418,28.6488,28.5656,28.5725,371100.0
2007-03-14 15:40:00,41.23,41.33,41.22,41.32,323400.0,28.5725,28.6418,28.5656,28.6349,323400.0
2007-03-14 15:50:00,41.32,41.46,41.3,41.44,375600.0,28.6349,28.7319,28.6211,28.7181,375600.0
2007-03-15 09:30:00,41.51,41.95,41.5,41.74,323400.0,28.7666,29.0715,28.7597,28.926,323400.0
2007-03-15 09:40:00,41.74,41.87,41.55,41.66,236100.0,28.926,29.0161,28.7943,28.8705,236100.0
2007-03-15 09:50:00,41.66,41.89,41.66,41.88,303600.0,28.8705,29.0299,28.8705,29.023,303600.0
2007-03-15 10:00:00,41.87,42.08,41.82,41.98,404500.0,29.0161,29.1616,28.9814,29.0923,404500.0
2007-03-15 10:10:00,41.99,42.0,41.9,41.93,250100.0,29.0992,29.1062,29.0369,29.0576,250100.0
2007-03-15 10:20:00,41.93,42.07,41.9,42.06,178500.0,29.0576,29.1547,29.0369,29.1477,178500.0
2007-03-15 10:30:00,42.05,42.31,42.04,42.28,324700.0,29.1408,29.321,29.1339,29.3002,324700.0
2007-03-15 10:40:00,42.28,42.4,42.25,42.32,354300.0,29.3002,29.3834,29.2794,29.3279,354300.0
2007-03-15 10:50:00,42.33,42.35,42.2,42.32,210700.0,29.3349,29.3487,29.2448,29.3279,210700.0
2007-03-15 11:00:00,42.32,42.36,42.18,42.21,107300.0,29.3279,29.3556,29.2309,29.2517,107300.0
2007-03-15 11:10:00,42.21,42.23,42.1,42.19,114900.0,29.2517,29.2656,29.1755,29.2378,114900.0
2007-03-15 11:20:00,42.19,42.39,42.15,42.33,264400.0,29.2378,29.3764,29.2101,29.3349,264400.0
2007-03-15 11:30:00,42.34,42.36,42.25,42.25,107200.0,29.3418,29.3556,29.2794,29.2794,107200.0
2007-03-15 11:40:00,42.25,42.32,42.13,42.17,109400.0,29.2794,29.3279,29.1963,29.224,109400.0
2007-03-15 11:50:00,42.16,42.29,42.11,42.26,172600.0,29.217,29.3071,29.1824,29.2863,172600.0
2007-03-15 12:00:00,42.25,42.41,42.22,42.33,216100.0,29.2794,29.3903,29.2586,29.3349,216100.0
2007-03-15 12:10:00,42.33,42.37,42.18,42.2,236600.0,29.3349,29.3626,29.2309,29.2448,236600.0
2007-03-15 12:20:00,42.2,42.34,42.18,42.32,145900.0,29.2448,29.3418,29.2309,29.3279,145900.0
2007-03-15 12:30:00,42.32,42.38,42.3,42.37,96600.0,29.3279,29.3695,29.3141,29.3626,96600.0
2007-03-15 12:40:00,42.36,42.41,42.31,42.4,133400.0,29.3556,29.3903,29.321,29.3834,133400.0
2007-03-15 12:50:00,42.4,42.41,42.28,42.3,186400.0,29.3834,29.3903,29.3002,29.3141,186400.0
2007-03-15 13:00:00,42.31,42.35,42.25,42.35,103000.0,29.321,29.3487,29.2794,29.3487,103000.0
2007-03-15 13:10:00,42.34,42.39,42.34,42.37,116200.0,29.3418,29.3764,29.3418,29.3626,116200.0
2007-03-15 13:20:00,42.37,42.37,42.29,42.29,165200.0,29.3626,29.3626,29.3071,29.3071,165200.0
2007-03-15 13:30:00,42.29,42.33,42.12,42.13,256400.0,29.3071,29.3349,29.1893,29.1963,256400.0
2007-03-15 13:40:00,42.12,42.19,42.07,42.16,224400.0,29.1893,29.2378,29.1547,29.217,224400.0
2007-03-15 13:50:00,42.16,42.33,42.15,42.32,213700.0,29.217,29.3349,29.2101,29.3279,213700.0
2007-03-15 14:00:00,42.32,42.43,42.3,42.4,244900.0,29.3279,29.4042,29.3141,29.3834,244900.0
2007-03-15 14:10:00,42.39,42.44,42.31,42.43,176000.0,29.3764,29.4111,29.321,29.4042,176000.0
2007-03-15 14:20:00,42.42,42.45,42.39,42.4,151900.0,29.3972,29.418,29.3764,29.3834,151900.0
2007-03-15 14:30:00,42.4,42.45,42.35,42.41,215400.0,29.3834,29.418,29.3487,29.3903,215400.0
2007-03-15 14:40:00,42.4,42.5,42.4,42.48,122000.0,29.3834,29.4527,29.3834,29.4388,122000.0
2007-03-15 14:50:00,42.48,42.5,42.4,42.43,162100.0,29.4388,29.4527,29.3834,29.4042,162100.0
2007-03-15 15:00:00,42.43,42.46,42.4,42.43,120200.0,29.4042,29.4249,29.3834,29.4042,120200.0
2007-03-15 15:10:00,42.43,42.43,42.34,42.35,158000.0,29.4042,29.4042,29.3418,29.3487,158000.0
2007-03-15 15:20:00,42.34,42.46,42.34,42.38,211600.0,29.3418,29.4249,29.3418,29.3695,211600.0
2007-03-15 15:30:00,42.37,42.38,42.27,42.28,162200.0,29.3626,29.3695,29.2933,29.3002,162200.0
2007-03-15 15:40:00,42.28,42.31,42.14,42.2,350200.0,29.3002,29.321,29.2032,29.2448,350200.0
2007-03-15 15:50:00,42.19,42.2,42.13,42.17,460800.0,29.2378,29.2448,29.1963,29.224,460800.0
2007-03-16 09:30:00,43.35,43.35,43.05,43.25,1699200.0,30.0417,30.0417,29.8338,29.9724,1699200.0
2007-03-16 09:40:00,43.25,43.58,43.2,43.45,1314600.0,29.9724,30.2011,29.9378,30.111,1314600.0
2007-03-16 09:50:00,43.45,43.49,43.22,43.31,558900.0,30.111,30.1387,29.9516,30.014,558900.0
2007-03-16 10:00:00,43.32,43.32,43.15,43.2,556800.0,30.0209,30.0209,29.9031,29.9378,556800.0
2007-03-16 10:10:00,43.2,43.3,43.16,43.2,255000.0,29.9378,30.0071,29.91,29.9378,255000.0
2007-03-16 10:20:00,43.21,43.24,43.15,43.21,274700.0,29.9447,29.9655,29.9031,29.9447,274700.0
2007-03-16 10:30:00,43.22,43.25,43.19,43.23,203900.0,29.9516,29.9724,29.9308,29.9586,203900.0
2007-03-16 10:40:00,43.24,43.47,43.2,43.46,343500.0,29.9655,30.1249,29.9378,30.1179,343500.0
2007-03-16 10:50:00,43.46,43.47,43.25,43.26,410600.0,30.1179,30.1249,29.9724,29.9793,410600.0
2007-03-16 11:00:00,43.25,43.26,43.1,43.12,345900.0,29.9724,29.9793,29.8685,29.8823,345900.0
2007-03-16 11:10:00,43.12,43.15,42.93,42.99,372600.0,29.8823,29.9031,29.7507,29.7922,372600.0
2007-03-16 11:20:00,42.99,43.08,42.99,43.04,179300.0,29.7922,29.8546,29.7922,29.8269,179300.0
2007-03-16 11:30:00,43.05,43.08,42.9,42.94,281200.0,29.8338,29.8546,29.7299,29.7576,281200.0
2007-03-16 11:40:00,42.94,43.04,42.92,43.04,153700.0,29.7576,29.8269,29.7437,29.8269,153700.0
2007-03-16 11:50:00,43.04,43.05,42.95,43.0,161900.0,29.8269,29.8338,29.7645,29.7992,161900.0
2007-03-16 12:00:00,42.99,43.05,42.96,43.01,113800.0,29.7922,29.8338,29.7714,29.8061,113800.0
2007-03-16 12:10:00,43.02,43.16,43.01,43.09,164500.0,29.813,29.91,29.8061,29.8615,164500.0
2007-03-16 12:20:00,43.1,43.1,43.03,43.08,104100.0,29.8685,29.8685,29.82,29.8546,104100.0
2007-03-16 12:30:00,43.08,43.11,42.96,42.97,115700.0,29.8546,29.8754,29.7714,29.7784,115700.0
2007-03-16 12:40:00,42.97,43.02,42.95,42.99,87100.0,29.7784,29.813,29.7645,29.7922,87100.0
2007-03-16 12:50:00,42.98,43.08,42.95,43.08,225200.0,29.7853,29.8546,29.7645,29.8546,225200.0
2007-03-16 13:00:00,43.07,43.2,43.04,43.2,387200.0,29.8477,29.9378,29.8269,29.9378,387200.0
2007-03-16 13:10:00,43.19,43.2,43.11,43.2,170200.0,29.9308,29.9378,29.8754,29.9378,170200.0
2007-03-16 13:20:00,43.2,43.24,43.16,43.17,102300.0,29.9378,29.9655,29.91,29.917,102300.0
2007-03-16 13:30:00,43.17,43.18,43.08,43.12,293500.0,29.917,29.9239,29.8546,29.8823,293500.0
2007-03-16 13:40:00,43.12,43.12,43.05,43.05,170800.0,29.8823,29.8823,29.8338,29.8338,170800.0
2007-03-16 13:50:00,43.06,43.06,42.97,43.0,182700.0,29.8407,29.8407,29.7784,29.7992,182700.0
2007-03-16 14:00:00,43.0,43.01,42.82,42.86,177500.0,29.7992,29.8061,29.6744,29.7021,177500.0
2007-03-16 14:10:00,42.86,42.88,42.64,42.68,376100.0,29.7021,29.716,29.5497,29.5774,376100.0
2007-03-16 14:20:00,42.68,42.74,42.54,42.74,340600.0,29.5774,29.619,29.4804,29.619,340600.0
2007-03-16 14:30:00,42.74,42.74,42.59,42.62,269800.0,29.619,29.619,29.515,29.5358,269800.0
2007-03-16 14:40:00,42.61,42.64,42.51,42.62,286300.0,29.5289,29.5497,29.4596,29.5358,286300.0
2007-03-16 14:50:00,42.61,42.63,42.54,42.61,188900.0,29.5289,29.5428,29.4804,29.5289,188900.0
2007-03-16 15:00:00,42.61,42.74,42.6,42.69,187700.0,29.5289,29.619,29.522,29.5843,187700.0
2007-03-16 15:10:00,42.7,42.82,42.67,42.74,188200.0,29.5913,29.6744,29.5705,29.619,188200.0
2007-03-16 15:20:00,42.72,42.75,42.69,42.74,225900.0,29.6051,29.6259,29.5843,29.619,225900.0
2007-03-16 15:30:00,42.74,42.84,42.72,42.84,315600.0,29.619,29.6883,29.6051,29.6883,315600.0
2007-03-16 15:40:00,42.84,42.97,42.81,42.96,414200.0,29.6883,29.7784,29.6675,29.7714,414200.0
2007-03-16 15:50:00,42.97,43.0,42.86,42.92,907100.0,29.7784,29.7992,29.7021,29.7437,907100.0
2007-03-19 09:30:00,42.93,43.33,42.91,43.25,438700.0,29.7507,30.0279,29.7368,29.9724,438700.0
2007-03-19 09:40:00,43.26,43.26,42.94,42.98,272600.0,29.9793,29.9793,29.7576,29.7853,272600.0
2007-03-19 09:50:00,42.97,43.05,42.94,42.95,121700.0,29.7784,29.8338,29.7576,29.7645,121700.0
2007-03-19 10:00:00,42.95,42.96,42.76,42.88,265100.0,29.7645,29.7714,29.6328,29.716,265100.0
2007-03-19 10:10:00,42.87,42.97,42.84,42.96,189100.0,29.7091,29.7784,29.6883,29.7714,189100.0
2007-03-19 10:20:00,42.97,43.11,42.96,43.03,226200.0,29.7784,29.8754,29.7714,29.82,226200.0
2007-03-19 10:30:00,43.03,43.23,43.01,43.23,148000.0,29.82,29.9586,29.8061,29.9586,148000.0
2007-03-19 10:40:00,43.22,43.26,43.18,43.26,143800.0,29.9516,29.9793,29.9239,29.9793,143800.0
2007-03-19 10:50:00,43.25,43.46,43.25,43.39,213000.0,29.9724,30.1179,29.9724,30.0694,213000.0
2007-03-19 11:00:00,43.39,43.43,43.34,43.36,84000.0,30.0694,30.0972,30.0348,30.0486,84000.0
2007-03-19 11:10:00,43.36,43.36,43.21,43.25,100200.0,30.0486,30.0486,29.9447,29.9724,100200.0
2007-03-19 11:20:00,43.26,43.39,43.26,43.35,112000.0,29.9793,30.0694,29.9793,30.0417,112000.0
2007-03-19 11:30:00,43.35,43.37,43.25,43.27,97900.0,30.0417,30.0556,29.9724,29.9863,97900.0
2007-03-19 11:40:00,43.28,43.36,43.24,43.28,162600.0,29.9932,30.0486,29.9655,29.9932,162600.0
2007-03-19 11:50:00,43.27,43.29,43.19,43.2,54700.0,29.9863,30.0001,29.9308,29.9378,54700.0
2007-03-19 12:00:00,43.2,43.2,43.12,43.15,91000.0,29.9378,29.9378,29.8823,29.9031,91000.0
2007-03-19 12:10:00,43.16,43.27,43.11,43.23,126400.0,29.91,29.9863,29.8754,29.9586,126400.0
2007-03-19 12:20:00,43.24,43.27,43.17,43.21,69700.0,29.9655,29.9863,29.917,29.9447,69700.0
2007-03-19 12:30:00,43.2,43.24,43.15,43.22,65200.0,29.9378,29.9655,29.9031,29.9516,65200.0
2007-03-19 12:40:00,43.21,43.25,43.18,43.2,83800.0,29.9447,29.9724,29.9239,29.9378,83800.0
2007-03-19 12:50:00,43.19,43.24,43.13,43.2,111200.0,29.9308,29.9655,29.8893,29.9378,111200.0
2007-03-19 13:00:00,43.19,43.25,43.17,43.24,63800.0,29.9308,29.9724,29.917,29.9655,63800.0
2007-03-19 13:10:00,43.24,43.24,43.09,43.16,88300.0,29.9655,29.9655,29.8615,29.91,88300.0
2007-03-19 13:20:00,43.17,43.18,43.07,43.09,62500.0,29.917,29.9239,29.8477,29.8615,62500.0
2007-03-19 13:30:00,43.09,43.16,43.07,43.15,109800.0,29.8615,29.91,29.8477,29.9031,109800.0
2007-03-19 13:40:00,43.15,43.23,43.15,43.21,68000.0,29.9031,29.9586,29.9031,29.9447,68000.0
2007-03-19 13:50:00,43.21,43.33,43.21,43.33,92600.0,29.9447,30.0279,29.9447,30.0279,92600.0
2007-03-19 14:00:00,43.33,43.34,43.26,43.29,65400.0,30.0279,30.0348,29.9793,30.0001,65400.0
2007-03-19 14:10:00,43.29,43.32,43.25,43.32,94900.0,30.0001,30.0209,29.9724,30.0209,94900.0
2007-03-19 14:20:00,43.32,43.32,43.26,43.28,93200.0,30.0209,30.0209,29.9793,29.9932,93200.0
2007-03-19 14:30:00,43.27,43.39,43.25,43.37,127300.0,29.9863,30.0694,29.9724,30.0556,127300.0
2007-03-19 14:40:00,43.36,43.38,43.33,43.37,92300.0,30.0486,30.0625,30.0279,30.0556,92300.0
2007-03-19 14:50:00,43.36,43.41,43.33,43.34,138800.0,30.0486,30.0833,30.0279,30.0348,138800.0
2007-03-19 15:00:00,43.34,43.37,43.3,43.3,128300.0,30.0348,30.0556,30.0071,30.0071,128300.0
2007-03-19 15:10:00,43.3,43.35,43.29,43.32,157000.0,30.0071,30.0417,30.0001,30.0209,157000.0
2007-03-19 15:20:00,43.32,43.37,43.21,43.29,141600.0,30.0209,30.0556,29.9447,30.0001,141600.0
2007-03-19 15:30:00,43.28,43.31,43.21,43.3,131100.0,29.9932,30.014,29.9447,30.0071,131100.0
2007-03-19 15:40:00,43.29,43.33,43.2,43.25,360000.0,30.0001,30.0279,29.9378,29.9724,360000.0
2007-03-19 15:50:00,43.24,43.26,43.06,43.19,592000.0,29.9655,29.9793,29.8407,29.9308,592000.0
2007-03-20 09:30:00,43.75,43.8,43.57,43.67,297400.0,30.3189,30.3536,30.1942,30.2635,297400.0
2007-03-20 09:40:00,43.67,43.71,43.47,43.7,298500.0,30.2635,30.2912,30.1249,30.2843,298500.0
2007-03-20 09:50:00,43.69,43.74,43.52,43.54,302200.0,30.2773,30.312,30.1595,30.1734,302200.0
2007-03-20 10:00:00,43.53,43.71,43.48,43.68,305400.0,30.1665,30.2912,30.1318,30.2704,305400.0
2007-03-20 10:10:00,43.69,43.94,43.68,43.76,302000.0,30.2773,30.4506,30.2704,30.3258,302000.0
2007-03-20 10:20:00,43.75,43.84,43.73,43.81,223700.0,30.3189,30.3813,30.3051,30.3605,223700.0
2007-03-20 10:30:00,43.81,43.82,43.61,43.62,217300.0,30.3605,30.3674,30.2219,30.2288,217300.0
2007-03-20 10:40:00,43.61,43.75,43.61,43.73,99300.0,30.2219,30.3189,30.2219,30.3051,99300.0
2007-03-20 10:50:00,43.72,43.75,43.7,43.75,101700.0,30.2981,30.3189,30.2843,30.3189,101700.0
2007-03-20 11:00:00,43.75,43.76,43.66,43.73,151000.0,30.3189,30.3258,30.2565,30.3051,151000.0
2007-03-20 11:10:00,43.73,43.76,43.69,43.75,111400.0,30.3051,30.3258,30.2773,30.3189,111400.0
2007-03-20 11:20:00,43.76,43.76,43.6,43.61,147000.0,30.3258,30.3258,30.215,30.2219,147000.0
2007-03-20 11:30:00,43.61,43.65,43.55,43.55,101400.0,30.2219,30.2496,30.1803,30.1803,101400.0
2007-03-20 11:40:00,43.55,43.67,43.55,43.58,105100.0,30.1803,30.2635,30.1803,30.2011,105100.0
2007-03-20 11:50:00,43.57,43.71,43.57,43.71,71400.0,30.1942,30.2912,30.1942,30.2912,71400.0
2007-03-20 12:00:00,43.71,43.74,43.65,43.7,111200.0,30.2912,30.312,30.2496,30.2843,111200.0
2007-03-20 12:10:00,43.7,43.88,43.69,43.88,166700.0,30.2843,30.409,30.2773,30.409,166700.0
2007-03-20 12:20:00,43.87,43.88,43.83,43.84,141200.0,30.4021,30.409,30.3744,30.3813,141200.0
2007-03-20 12:30:00,43.84,43.9,43.78,43.8,108800.0,30.3813,30.4229,30.3397,30.3536,108800.0
2007-03-20 12:40:00,43.8,43.85,43.77,43.77,77900.0,30.3536,30.3882,30.3328,30.3328,77900.0
2007-03-20 12:50:00,43.77,43.81,43.67,43.68,87600.0,30.3328,30.3605,30.2635,30.2704,87600.0
2007-03-20 13:00:00,43.68,43.81,43.68,43.73,159800.0,30.2704,30.3605,30.2704,30.3051,159800.0
2007-03-20 13:10:00,43.73,43.74,43.59,43.59,88300.0,30.3051,30.312,30.208,30.208,88300.0
2007-03-20 13:20:00,43.59,43.61,43.54,43.57,101300.0,30.208,30.2219,30.1734,30.1942,101300.0
2007-03-20 13:30:00,43.57,43.57,43.45,43.46,105200.0,30.1942,30.1942,30.111,30.1179,105200.0
2007-03-20 13:40:00,43.46,43.52,43.41,43.47,115900.0,30.1179,30.1595,30.0833,30.1249,115900.0
2007-03-20 13:50:00,43.48,43.52,43.4,43.46,133100.0,30.1318,30.1595,30.0764,30.1179,133100.0
2007-03-20 14:00:00,43.46,43.5,43.42,43.5,75600.0,30.1179,30.1457,30.0902,30.1457,75600.0
2007-03-20 14:10:00,43.49,43.63,43.49,43.55,119300.0,30.1387,30.2358,30.1387,30.1803,119300.0
2007-03-20 14:20:00,43.56,43.57,43.41,43.42,84000.0,30.1872,30.1942,30.0833,30.0902,84000.0
2007-03-20 14:30:00,43.43,43.48,43.4,43.48,93900.0,30.0972,30.1318,30.0764,30.1318,93900.0
2007-03-20 14:40:00,43.48,43.5,43.44,43.46,84600.0,30.1318,30.1457,30.1041,30.1179,84600.0
2007-03-20 14:50:00,43.46,43.48,43.44,43.47,70800.0,30.1179,30.1318,30.1041,30.1249,70800.0
2007-03-20 15:00:00,43.47,43.56,43.43,43.54,98700.0,30.1249,30.1872,30.0972,30.1734,98700.0
2007-03-20 15:10:00,43.54,43.55,43.51,43.54,92300.0,30.1734,30.1803,30.1526,30.1734,92300.0
2007-03-20 15:20:00,43.53,43.54,43.48,43.51,130600.0,30.1665,30.1734,30.1318,30.1526,130600.0
2007-03-20 15:30:00,43.51,43.56,43.49,43.52,132800.0,30.1526,30.1872,30.1387,30.1595,132800.0
2007-03-20 15:40:00,43.52,43.53,43.45,43.46,218000.0,30.1595,30.1665,30.111,30.1179,218000.0
2007-03-20 15:50:00,43.47,43.48,43.39,43.41,264000.0,30.1249,30.1318,30.0694,30.0833,264000.0
2007-03-21 09:30:00,43.68,43.75,43.56,43.59,163000.0,30.2704,30.3189,30.1872,30.208,163000.0
2007-03-21 09:40:00,43.6,43.65,43.53,43.6,136600.0,30.215,30.2496,30.1665,30.215,136600.0
2007-03-21 09:50:00,43.59,43.73,43.51,43.59,152500.0,30.208,30.3051,30.1526,30.208,152500.0
2007-03-21 10:00:00,43.6,43.74,43.55,43.71,109100.0,30.215,30.312,30.1803,30.2912,109100.0
2007-03-21 10:10:00,43.71,43.74,43.61,43.65,127800.0,30.2912,30.312,30.2219,30.2496,127800.0
2007-03-21 10:20:00,43.66,43.68,43.56,43.57,62600.0,30.2565,30.2704,30.1872,30.1942,62600.0
2007-03-21 10:30:00,43.57,43.71,43.5,43.59,140900.0,30.1942,30.2912,30.1457,30.208,140900.0
2007-03-21 10:40:00,43.59,43.72,43.55,43.67,86400.0,30.208,30.2981,30.1803,30.2635,86400.0
2007-03-21 10:50:00,43.68,43.71,43.62,43.64,44100.0,30.2704,30.2912,30.2288,30.2427,44100.0
2007-03-21 11:00:00,43.64,43.67,43.6,43.6,86600.0,30.2427,30.2635,30.215,30.215,86600.0
2007-03-21 11:10:00,43.6,43.61,43.41,43.43,207500.0,30.215,30.2219,30.0833,30.0972,207500.0
2007-03-21 11:20:00,43.43,43.49,43.33,43.36,351200.0,30.0972,30.1387,30.0279,30.0486,351200.0
2007-03-21 11:30:00,43.36,43.46,43.35,43.39,214000.0,30.0486,30.1179,30.0417,30.0694,214000.0
2007-03-21 11:40:00,43.39,43.4,43.32,43.34,141900.0,30.0694,30.0764,30.0209,30.0348,141900.0
2007-03-21 11:50:00,43.35,43.39,43.2,43.21,197500.0,30.0417,30.0694,29.9378,29.9447,197500.0
2007-03-21 12:00:00,43.21,43.21,43.12,43.12,133400.0,29.9447,29.9447,29.8823,29.8823,133400.0
2007-03-21 12:10:00,43.13,43.18,43.11,43.15,84800.0,29.8893,29.9239,29.8754,29.9031,84800.0
2007-03-21 12:20:00,43.16,43.16,43.05,43.1,112200.0,29.91,29.91,29.8338,29.8685,112200.0
2007-03-21 12:30:00,43.09,43.13,43.07,43.1,134500.0,29.8615,29.8893,29.8477,29.8685,134500.0
2007-03-21 12:40:00,43.1,43.11,43.06,43.07,102300.0,29.8685,29.8754,29.8407,29.8477,102300.0
2007-03-21 12:50:00,43.08,43.1,43.06,43.09,128400.0,29.8546,29.8685,29.8407,29.8615,128400.0
2007-03-21 13:00:00,43.09,43.16,43.08,43.14,72400.0,29.8615,29.91,29.8546,29.8962,72400.0
2007-03-21 13:10:00,43.15,43.17,43.08,43.11,137200.0,29.9031,29.917,29.8546,29.8754,137200.0
2007-03-21 13:20:00,43.12,43.15,43.09,43.13,49200.0,29.8823,29.9031,29.8615,29.8893,49200.0
2007-03-21 13:30:00,43.13,43.13,43.1,43.12,44300.0,29.8893,29.8893,29.8685,29.8823,44300.0
2007-03-21 13:40:00,43.13,43.16,43.12,43.13,53400.0,29.8893,29.91,29.8823,29.8893,53400.0
2007-03-21 13:50:00,43.14,43.17,43.08,43.08,79800.0,29.8962,29.917,29.8546,29.8546,79800.0
2007-03-21 14:00:00,43.09,43.14,43.08,43.12,98000.0,29.8615,29.8962,29.8546,29.8823,98000.0
2007-03-21 14:10:00,43.12,43.4,43.02,43.14,216500.0,29.8823,30.0764,29.813,29.8962,216500.0
2007-03-21 14:20:00,43.14,43.65,43.13,43.52,710500.0,29.8962,30.2496,29.8893,30.1595,710500.0
2007-03-21 14:30:00,43.55,43.6,43.46,43.53,349400.0,30.1803,30.215,30.1179,30.1665,349400.0
2007-03-21 14:40:00,43.53,43.68,43.5,43.61,172300.0,30.1665,30.2704,30.1457,30.2219,172300.0
2007-03-21 14:50:00,43.61,43.85,43.6,43.85,450400.0,30.2219,30.3882,30.215,30.3882,450400.0
2007-03-21 15:00:00,43.84,43.88,43.75,43.75,292300.0,30.3813,30.409,30.3189,30.3189,292300.0
2007-03-21 15:10:00,43.75,43.76,43.56,43.6,353700.0,30.3189,30.3258,30.1872,30.215,353700.0
2007-03-21 15:20:00,43.6,43.73,43.59,43.72,230600.0,30.215,30.3051,30.208,30.2981,230600.0
2007-03-21 15:30:00,43.72,43.94,43.72,43.92,393900.0,30.2981,30.4506,30.2981,30.4367,393900.0
2007-03-21 15:40:00,43.91,44.14,43.91,44.14,709600.0,30.4298,30.5892,30.4298,30.5892,709600.0
2007-03-21 15:50:00,44.14,44.24,44.11,44.15,906000.0,30.5892,30.6585,30.5684,30.5961,906000.0
2007-03-22 09:30:00,44.16,44.24,43.86,43.95,361200.0,30.603,30.6585,30.3951,30.4575,361200.0
2007-03-22 09:40:00,43.95,44.02,43.75,43.95,232600.0,30.4575,30.506,30.3189,30.4575,232600.0
2007-03-22 09:50:00,43.95,44.17,43.93,44.04,234200.0,30.4575,30.61,30.4437,30.5199,234200.0
2007-03-22 10:00:00,44.05,44.21,43.98,44.13,199700.0,30.5268,30.6377,30.4783,30.5823,199700.0
2007-03-22 10:10:00,44.14,44.28,44.07,44.22,281500.0,30.5892,30.6862,30.5407,30.6446,281500.0
2007-03-22 10:20:00,44.23,44.24,44.08,44.12,398700.0,30.6516,30.6585,30.5476,30.5753,398700.0
2007-03-22 10:30:00,44.11,44.23,44.04,44.15,273600.0,30.5684,30.6516,30.5199,30.5961,273600.0
2007-03-22 10:40:00,44.15,44.18,44.0,44.05,216100.0,30.5961,30.6169,30.4922,30.5268,216100.0
2007-03-22 10:50:00,44.06,44.07,43.69,43.73,321700.0,30.5337,30.5407,30.2773,30.3051,321700.0
2007-03-22 11:00:00,43.72,43.79,43.67,43.79,185500.0,30.2981,30.3466,30.2635,30.3466,185500.0
2007-03-22 11:10:00,43.79,43.84,43.72,43.73,114000.0,30.3466,30.3813,30.2981,30.3051,114000.0
2007-03-22 11:20:00,43.73,43.94,43.73,43.81,129000.0,30.3051,30.4506,30.3051,30.3605,129000.0
2007-03-22 11:30:00,43.81,43.92,43.81,43.92,49200.0,30.3605,30.4367,30.3605,30.4367,49200.0
2007-03-22 11:40:00,43.91,43.91,43.82,43.84,52100.0,30.4298,30.4298,30.3674,30.3813,52100.0
2007-03-22 11:50:00,43.85,43.92,43.83,43.9,174200.0,30.3882,30.4367,30.3744,30.4229,174200.0
2007-03-22 12:00:00,43.9,43.94,43.87,43.9,131700.0,30.4229,30.4506,30.4021,30.4229,131700.0
2007-03-22 12:10:00,43.9,43.96,43.84,43.88,156100.0,30.4229,30.4644,30.3813,30.409,156100.0
2007-03-22 12:20:00,43.89,43.9,43.79,43.8,107400.0,30.4159,30.4229,30.3466,30.3536,107400.0
2007-03-22 12:30:00,43.79,43.87,43.75,43.76,146400.0,30.3466,30.4021,30.3189,30.3258,146400.0
2007-03-22 12:40:00,43.77,43.82,43.75,43.76,107000.0,30.3328,30.3674,30.3189,30.3258,107000.0
2007-03-22 12:50:00,43.76,43.81,43.75,43.76,90300.0,30.3258,30.3605,30.3189,30.3258,90300.0
2007-03-22 13:00:00,43.76,43.77,43.58,43.6,170200.0,30.3258,30.3328,30.2011,30.215,170200.0
2007-03-22 13:10:00,43.61,43.68,43.54,43.55,124900.0,30.2219,30.2704,30.1734,30.1803,124900.0
2007-03-22 13:20:00,43.55,43.64,43.52,43.63,135000.0,30.1803,30.2427,30.1595,30.2358,135000.0
2007-03-22 13:30:00,43.63,43.63,43.51,43.53,142800.0,30.2358,30.2358,30.1526,30.1665,142800.0
2007-03-22 13:40:00,43.52,43.66,43.52,43.63,81600.0,30.1595,30.2565,30.1595,30.2358,81600.0
2007-03-22 13:50:00,43.62,43.67,43.58,43.65,72900.0,30.2288,30.2635,30.2011,30.2496,72900.0
2007-03-22 14:00:00,43.65,43.68,43.61,43.65,187200.0,30.2496,30.2704,30.2219,30.2496,187200.0
2007-03-22 14:10:00,43.65,43.7,43.57,43.64,191900.0,30.2496,30.2843,30.1942,30.2427,191900.0
2007-03-22 14:20:00,43.64,43.74,43.64,43.73,102100.0,30.2427,30.312,30.2427,30.3051,102100.0
2007-03-22 14:30:00,43.73,43.78,43.7,43.71,250500.0,30.3051,30.3397,30.2843,30.2912,250500.0
2007-03-22 14:40:00,43.71,43.78,43.67,43.72,183600.0,30.2912,30.3397,30.2635,30.2981,183600.0
2007-03-22 14:50:00,43.72,43.73,43.5,43.54,149300.0,30.2981,30.3051,30.1457,30.1734,149300.0
2007-03-22 15:00:00,43.53,43.57,43.39,43.39,238400.0,30.1665,30.1942,30.0694,30.0694,238400.0
2007-03-22 15:10:00,43.4,43.42,43.32,43.41,243500.0,30.0764,30.0902,30.0209,30.0833,243500.0
2007-03-22 15:20:00,43.41,43.51,43.38,43.49,176100.0,30.0833,30.1526,30.0625,30.1387,176100.0
2007-03-22 15:30:00,43.49,43.5,43.39,43.42,173500.0,30.1387,30.1457,30.0694,30.0902,173500.0
2007-03-22 15:40:00,43.42,43.48,43.41,43.42,282400.0,30.0902,30.1318,30.0833,30.0902,282400.0
2007-03-22 15:50:00,43.43,43.5,43.39,43.5,369700.0,30.0972,30.1457,30.0694,30.1457,369700.0
2007-03-23 09:30:00,43.8,43.86,43.52,43.66,286200.0,30.3536,30.3951,30.1595,30.2565,286200.0
2007-03-23 09:40:00,43.65,43.65,43.45,43.58,158100.0,30.2496,30.2496,30.111,30.2011,158100.0
2007-03-23 09:50:00,43.58,43.6,43.49,43.52,67900.0,30.2011,30.215,30.1387,30.1595,67900.0
2007-03-23 10:00:00,43.53,43.65,43.5,43.59,280400.0,30.1665,30.2496,30.1457,30.208,280400.0
2007-03-23 10:10:00,43.58,43.62,43.45,43.45,964500.0,30.2011,30.2288,30.111,30.111,964500.0
2007-03-23 10:20:00,43.45,43.46,43.17,43.23,469100.0,30.111,30.1179,29.917,29.9586,469100.0
2007-03-23 10:30:00,43.24,43.3,43.15,43.2,156700.0,29.9655,30.0071,29.9031,29.9378,156700.0
2007-03-23 10:40:00,43.25,43.46,43.18,43.46,966100.0,29.9724,30.1179,29.9239,30.1179,966100.0
2007-03-23 10:50:00,43.46,43.5,43.41,43.46,97300.0,30.1179,30.1457,30.0833,30.1179,97300.0
2007-03-23 11:00:00,43.45,43.47,43.31,43.35,127100.0,30.111,30.1249,30.014,30.0417,127100.0
2007-03-23 11:10:00,43.36,43.62,43.33,43.61,156900.0,30.0486,30.2288,30.0279,30.2219,156900.0
2007-03-23 11:20:00,43.61,43.66,43.51,43.6,108100.0,30.2219,30.2565,30.1526,30.215,108100.0
2007-03-23 11:30:00,43.6,43.64,43.43,43.43,96200.0,30.215,30.2427,30.0972,30.0972,96200.0
2007-03-23 11:40:00,43.43,43.43,43.32,43.41,207800.0,30.0972,30.0972,30.0209,30.0833,207800.0
2007-03-23 11:50:00,43.42,43.42,43.3,43.32,69300.0,30.0902,30.0902,30.0071,30.0209,69300.0
2007-03-23 12:00:00,43.33,43.35,43.3,43.35,65100.0,30.0279,30.0417,30.0071,30.0417,65100.0
2007-03-23 12:10:00,43.35,43.38,43.32,43.34,77600.0,30.0417,30.0625,30.0209,30.0348,77600.0
2007-03-23 12:20:00,43.33,43.35,43.27,43.31,68500.0,30.0279,30.0417,29.9863,30.014,68500.0
2007-03-23 12:30:00,43.31,43.33,43.27,43.28,49100.0,30.014,30.0279,29.9863,29.9932,49100.0
2007-03-23 12:40:00,43.28,43.35,43.26,43.27,84500.0,29.9932,30.0417,29.9793,29.9863,84500.0
2007-03-23 12:50:00,43.27,43.29,43.24,43.26,80600.0,29.9863,30.0001,29.9655,29.9793,80600.0
2007-03-23 13:00:00,43.26,43.31,43.21,43.25,92900.0,29.9793,30.014,29.9447,29.9724,92900.0
2007-03-23 13:10:00,43.26,43.26,43.16,43.19,88400.0,29.9793,29.9793,29.91,29.9308,88400.0
2007-03-23 13:20:00,43.19,43.31,43.17,43.26,74300.0,29.9308,30.014,29.917,29.9793,74300.0
2007-03-23 13:30:00,43.26,43.27,43.19,43.2,76400.0,29.9793,29.9863,29.9308,29.9378,76400.0
2007-03-23 13:40:00,43.2,43.25,43.19,43.25,43300.0,29.9378,29.9724,29.9308,29.9724,43300.0
2007-03-23 13:50:00,43.25,43.37,43.24,43.33,89300.0,29.9724,30.0556,29.9655,30.0279,89300.0
2007-03-23 14:00:00,43.32,43.41,43.32,43.41,60800.0,30.0209,30.0833,30.0209,30.0833,60800.0
2007-03-23 14:10:00,43.4,43.44,43.38,43.41,84600.0,30.0764,30.1041,30.0625,30.0833,84600.0
2007-03-23 14:20:00,43.42,43.42,43.38,43.39,74500.0,30.0902,30.0902,30.0625,30.0694,74500.0
2007-03-23 14:30:00,43.4,43.4,43.36,43.39,62300.0,30.0764,30.0764,30.0486,30.0694,62300.0
2007-03-23 14:40:00,43.38,43.42,43.38,43.42,65000.0,30.0625,30.0902,30.0625,30.0902,65000.0
2007-03-23 14:50:00,43.42,43.43,43.38,43.4,74300.0,30.0902,30.0972,30.0625,30.0764,74300.0
2007-03-23 15:00:00,43.39,43.44,43.29,43.39,325800.0,30.0694,30.1041,30.0001,30.0694,325800.0
2007-03-23 15:10:00,43.39,43.44,43.37,43.44,74000.0,30.0694,30.1041,30.0556,30.1041,74000.0
2007-03-23 15:20:00,43.44,43.49,43.43,43.44,104300.0,30.1041,30.1387,30.0972,30.1041,104300.0
2007-03-23 15:30:00,43.44,43.49,43.44,43.49,80200.0,30.1041,30.1387,30.1041,30.1387,80200.0
2007-03-23 15:40:00,43.48,43.53,43.43,43.52,161200.0,30.1318,30.1665,30.0972,30.1595,161200.0
2007-03-23 15:50:00,43.52,43.63,43.51,43.58,378900.0,30.1595,30.2358,30.1526,30.2011,378900.0
2007-03-26 09:30:00,43.8,43.9,43.65,43.72,247100.0,30.3536,30.4229,30.2496,30.2981,247100.0
2007-03-26 09:40:00,43.71,43.74,43.43,43.48,399800.0,30.2912,30.312,30.0972,30.1318,399800.0
2007-03-26 09:50:00,43.49,43.54,43.4,43.49,191200.0,30.1387,30.1734,30.0764,30.1387,191200.0
2007-03-26 10:00:00,43.48,43.48,43.05,43.25,372900.0,30.1318,30.1318,29.8338,29.9724,372900.0
2007-03-26 10:10:00,43.32,43.33,43.15,43.28,197500.0,30.0209,30.0279,29.9031,29.9932,197500.0
2007-03-26 10:20:00,43.27,43.32,43.0,43.12,331100.0,29.9863,30.0209,29.7992,29.8823,331100.0
2007-03-26 10:30:00,43.12,43.23,42.99,43.2,211700.0,29.8823,29.9586,29.7922,29.9378,211700.0
2007-03-26 10:40:00,43.2,43.28,43.19,43.21,81600.0,29.9378,29.9932,29.9308,29.9447,81600.0
2007-03-26 10:50:00,43.2,43.28,43.19,43.22,55800.0,29.9378,29.9932,29.9308,29.9516,55800.0
2007-03-26 11:00:00,43.22,43.24,43.0,43.03,179100.0,29.9516,29.9655,29.7992,29.82,179100.0
2007-03-26 11:10:00,43.03,43.06,42.92,43.01,149700.0,29.82,29.8407,29.7437,29.8061,149700.0
2007-03-26 11:20:00,43.02,43.17,42.98,43.14,133700.0,29.813,29.917,29.7853,29.8962,133700.0
2007-03-26 11:30:00,43.13,43.33,43.12,43.33,149600.0,29.8893,30.0279,29.8823,30.0279,149600.0
2007-03-26 11:40:00,43.34,43.37,43.27,43.3,102700.0,30.0348,30.0556,29.9863,30.0071,102700.0
2007-03-26 11:50:00,43.29,43.32,43.25,43.29,52700.0,30.0001,30.0209,29.9724,30.0001,52700.0
2007-03-26 12:00:00,43.29,43.31,43.17,43.18,72500.0,30.0001,30.014,29.917,29.9239,72500.0
2007-03-26 12:10:00,43.18,43.29,43.16,43.25,115000.0,29.9239,30.0001,29.91,29.9724,115000.0
2007-03-26 12:20:00,43.25,43.38,43.25,43.34,113300.0,29.9724,30.0625,29.9724,30.0348,113300.0
2007-03-26 12:30:00,43.33,43.35,43.27,43.33,68100.0,30.0279,30.0417,29.9863,30.0279,68100.0
2007-03-26 12:40:00,43.33,43.37,43.26,43.3,110000.0,30.0279,30.0556,29.9793,30.0071,110000.0
2007-03-26 12:50:00,43.3,43.34,43.23,43.24,88500.0,30.0071,30.0348,29.9586,29.9655,88500.0
2007-03-26 13:00:00,43.24,43.34,43.2,43.23,112300.0,29.9655,30.0348,29.9378,29.9586,112300.0
2007-03-26 13:10:00,43.23,43.32,43.23,43.3,46000.0,29.9586,30.0209,29.9586,30.0071,46000.0
2007-03-26 13:20:00,43.29,43.38,43.29,43.38,61300.0,30.0001,30.0625,30.0001,30.0625,61300.0
2007-03-26 13:30:00,43.38,43.75,43.36,43.75,736600.0,30.0625,30.3189,30.0486,30.3189,736600.0
2007-03-26 13:40:00,43.73,43.78,43.56,43.65,639500.0,30.3051,30.3397,30.1872,30.2496,639500.0
2007-03-26 13:50:00,43.64,43.7,43.59,43.67,158900.0,30.2427,30.2843,30.208,30.2635,158900.0
2007-03-26 14:00:00,43.67,43.73,43.64,43.67,181800.0,30.2635,30.3051,30.2427,30.2635,181800.0
2007-03-26 14:10:00,43.68,43.75,43.68,43.74,118300.0,30.2704,30.3189,30.2704,30.312,118300.0
2007-03-26 14:20:00,43.74,43.75,43.53,43.61,227800.0,30.312,30.3189,30.1665,30.2219,227800.0
2007-03-26 14:30:00,43.61,43.62,43.51,43.59,143600.0,30.2219,30.2288,30.1526,30.208,143600.0
2007-03-26 14:40:00,43.59,43.63,43.55,43.57,62900.0,30.208,30.2358,30.1803,30.1942,62900.0
2007-03-26 14:50:00,43.56,43.6,43.53,43.6,50800.0,30.1872,30.215,30.1665,30.215,50800.0
2007-03-26 15:00:00,43.6,43.72,43.59,43.68,107700.0,30.215,30.2981,30.208,30.2704,107700.0
2007-03-26 15:10:00,43.69,43.72,43.61,43.66,77300.0,30.2773,30.2981,30.2219,30.2565,77300.0
2007-03-26 15:20:00,43.66,43.79,43.64,43.77,89200.0,30.2565,30.3466,30.2427,30.3328,89200.0
2007-03-26 15:30:00,43.77,43.84,43.72,43.74,132200.0,30.3328,30.3813,30.2981,30.312,132200.0
2007-03-26 15:40:00,43.74,43.83,43.73,43.73,199500.0,30.312,30.3744,30.3051,30.3051,199500.0
2007-03-26 15:50:00,43.74,43.76,43.66,43.75,365700.0,30.312,30.3258,30.2565,30.3189,365700.0
2007-03-27 09:30:00,43.34,43.36,43.05,43.13,344100.0,30.0348,30.0486,29.8338,29.8893,344100.0
2007-03-27 09:40:00,43.12,43.33,43.11,43.28,148800.0,29.8823,30.0279,29.8754,29.9932,148800.0
2007-03-27 09:50:00,43.28,43.31,43.15,43.15,150800.0,29.9932,30.014,29.9031,29.9031,150800.0
2007-03-27 10:00:00,43.17,43.25,42.92,42.92,273100.0,29.917,29.9724,29.7437,29.7437,273100.0
2007-03-27 10:10:00,42.92,43.05,42.84,43.0,339800.0,29.7437,29.8338,29.6883,29.7992,339800.0
2007-03-27 10:20:00,43.0,43.07,42.93,43.0,193000.0,29.7992,29.8477,29.7507,29.7992,193000.0
2007-03-27 10:30:00,43.0,43.05,42.91,43.01,176100.0,29.7992,29.8338,29.7368,29.8061,176100.0
2007-03-27 10:40:00,43.01,43.02,42.96,43.0,87800.0,29.8061,29.813,29.7714,29.7992,87800.0
2007-03-27 10:50:00,43.01,43.04,43.01,43.02,117400.0,29.8061,29.8269,29.8061,29.813,117400.0
2007-03-27 11:00:00,43.02,43.02,42.9,42.9,145300.0,29.813,29.813,29.7299,29.7299,145300.0
2007-03-27 11:10:00,42.91,42.91,42.8,42.85,184000.0,29.7368,29.7368,29.6606,29.6952,184000.0
2007-03-27 11:20:00,42.85,42.86,42.75,42.8,167900.0,29.6952,29.7021,29.6259,29.6606,167900.0
2007-03-27 11:30:00,42.79,42.98,42.72,42.73,526800.0,29.6536,29.7853,29.6051,29.6121,526800.0
2007-03-27 11:40:00,42.73,42.76,42.61,42.62,283900.0,29.6121,29.6328,29.5289,29.5358,283900.0
2007-03-27 11:50:00,42.62,42.77,42.51,42.74,416700.0,29.5358,29.6398,29.4596,29.619,416700.0
2007-03-27 12:00:00,42.74,42.81,42.69,42.78,91300.0,29.619,29.6675,29.5843,29.6467,91300.0
2007-03-27 12:10:00,42.78,42.82,42.72,42.73,110100.0,29.6467,29.6744,29.6051,29.6121,110100.0
2007-03-27 12:20:00,42.73,42.73,42.63,42.68,101200.0,29.6121,29.6121,29.5428,29.5774,101200.0
2007-03-27 12:30:00,42.67,42.77,42.67,42.73,75800.0,29.5705,29.6398,29.5705,29.6121,75800.0
2007-03-27 12:40:00,42.73,42.77,42.68,42.72,64700.0,29.6121,29.6398,29.5774,29.6051,64700.0
2007-03-27 12:50:00,42.74,42.77,42.7,42.77,69700.0,29.619,29.6398,29.5913,29.6398,69700.0
2007-03-27 13:00:00,42.76,42.81,42.74,42.78,69100.0,29.6328,29.6675,29.619,29.6467,69100.0
2007-03-27 13:10:00,42.79,42.81,42.74,42.8,48300.0,29.6536,29.6675,29.619,29.6606,48300.0
2007-03-27 13:20:00,42.81,42.81,42.67,42.77,87100.0,29.6675,29.6675,29.5705,29.6398,87100.0
2007-03-27 13:30:00,42.77,42.78,42.66,42.68,73900.0,29.6398,29.6467,29.5635,29.5774,73900.0
2007-03-27 13:40:00,42.68,42.76,42.68,42.74,103500.0,29.5774,29.6328,29.5774,29.619,103500.0
2007-03-27 13:50:00,42.73,42.76,42.66,42.67,66400.0,29.6121,29.6328,29.5635,29.5705,66400.0
2007-03-27 14:00:00,42.67,42.71,42.62,42.63,128900.0,29.5705,29.5982,29.5358,29.5428,128900.0
2007-03-27 14:10:00,42.63,42.7,42.62,42.68,99400.0,29.5428,29.5913,29.5358,29.5774,99400.0
2007-03-27 14:20:00,42.69,42.7,42.61,42.62,68300.0,29.5843,29.5913,29.5289,29.5358,68300.0
2007-03-27 14:30:00,42.61,42.71,42.61,42.69,65900.0,29.5289,29.5982,29.5289,29.5843,65900.0
2007-03-27 14:40:00,42.69,42.7,42.62,42.62,66800.0,29.5843,29.5913,29.5358,29.5358,66800.0
2007-03-27 14:50:00,42.63,42.68,42.62,42.65,124400.0,29.5428,29.5774,29.5358,29.5566,124400.0
2007-03-27 15:00:00,42.65,42.71,42.62,42.71,198900.0,29.5566,29.5982,29.5358,29.5982,198900.0
2007-03-27 15:10:00,42.71,42.75,42.7,42.75,148000.0,29.5982,29.6259,29.5913,29.6259,148000.0
2007-03-27 15:20:00,42.74,42.8,42.71,42.78,162900.0,29.619,29.6606,29.5982,29.6467,162900.0
2007-03-27 15:30:00,42.78,42.81,42.74,42.79,211400.0,29.6467,29.6675,29.619,29.6536,211400.0
2007-03-27 15:40:00,42.78,42.84,42.77,42.81,308400.0,29.6467,29.6883,29.6398,29.6675,308400.0
2007-03-27 15:50:00,42.8,42.81,42.69,42.73,456500.0,29.6606,29.6675,29.5843,29.6121,456500.0
2007-03-28 09:30:00,43.11,43.11,42.87,42.98,514500.0,29.8754,29.8754,29.7091,29.7853,514500.0
2007-03-28 09:40:00,42.97,43.04,42.85,43.0,186400.0,29.7784,29.8269,29.6952,29.7992,186400.0
2007-03-28 09:50:00,43.01,43.05,42.96,42.99,208600.0,29.8061,29.8338,29.7714,29.7922,208600.0
2007-03-28 10:00:00,43.0,43.02,42.86,43.0,173300.0,29.7992,29.813,29.7021,29.7992,173300.0
2007-03-28 10:10:00,43.0,43.06,42.97,43.05,144100.0,29.7992,29.8407,29.7784,29.8338,144100.0
2007-03-28 10:20:00,43.05,43.08,42.96,42.98,213500.0,29.8338,29.8546,29.7714,29.7853,213500.0
2007-03-28 10:30:00,42.98,42.99,42.78,42.8,260100.0,29.7853,29.7922,29.6467,29.6606,260100.0
2007-03-28 10:40:00,42.8,42.8,42.55,42.71,244600.0,29.6606,29.6606,29.4873,29.5982,244600.0
2007-03-28 10:50:00,42.71,42.87,42.68,42.83,248400.0,29.5982,29.7091,29.5774,29.6814,248400.0
2007-03-28 11:00:00,42.84,42.96,42.81,42.96,244600.0,29.6883,29.7714,29.6675,29.7714,244600.0
2007-03-28 11:10:00,42.96,43.0,42.83,42.89,118000.0,29.7714,29.7992,29.6814,29.7229,118000.0
2007-03-28 11:20:00,42.91,42.91,42.72,42.75,157100.0,29.7368,29.7368,29.6051,29.6259,157100.0
2007-03-28 11:30:00,42.74,42.77,42.66,42.71,98400.0,29.619,29.6398,29.5635,29.5982,98400.0
2007-03-28 11:40:00,42.72,42.73,42.62,42.72,65300.0,29.6051,29.6121,29.5358,29.6051,65300.0
2007-03-28 11:50:00,42.72,42.78,42.63,42.7,130100.0,29.6051,29.6467,29.5428,29.5913,130100.0
2007-03-28 12:00:00,42.71,42.89,42.65,42.84,166200.0,29.5982,29.7229,29.5566,29.6883,166200.0
2007-03-28 12:10:00,42.85,42.93,42.76,42.93,58500.0,29.6952,29.7507,29.6328,29.7507,58500.0
2007-03-28 12:20:00,42.93,42.97,42.83,42.83,82700.0,29.7507,29.7784,29.6814,29.6814,82700.0
2007-03-28 12:30:00,42.83,42.99,42.81,42.96,76200.0,29.6814,29.7922,29.6675,29.7714,76200.0
2007-03-28 12:40:00,42.96,42.96,42.86,42.93,51400.0,29.7714,29.7714,29.7021,29.7507,51400.0
2007-03-28 12:50:00,42.93,42.93,42.84,42.93,83600.0,29.7507,29.7507,29.6883,29.7507,83600.0
2007-03-28 13:00:00,42.93,42.98,42.87,42.89,76300.0,29.7507,29.7853,29.7091,29.7229,76300.0
2007-03-28 13:10:00,42.89,42.91,42.89,42.9,88200.0,29.7229,29.7368,29.7229,29.7299,88200.0
2007-03-28 13:20:00,42.9,42.92,42.84,42.86,77500.0,29.7299,29.7437,29.6883,29.7021,77500.0
2007-03-28 13:30:00,42.87,42.9,42.83,42.89,63400.0,29.7091,29.7299,29.6814,29.7229,63400.0
2007-03-28 13:40:00,42.89,42.92,42.88,42.89,121300.0,29.7229,29.7437,29.716,29.7229,121300.0
2007-03-28 13:50:00,42.9,42.97,42.81,42.95,162300.0,29.7299,29.7784,29.6675,29.7645,162300.0
2007-03-28 14:00:00,42.96,42.98,42.89,42.89,111400.0,29.7714,29.7853,29.7229,29.7229,111400.0
2007-03-28 14:10:00,42.9,42.91,42.84,42.89,182000.0,29.7299,29.7368,29.6883,29.7229,182000.0
2007-03-28 14:20:00,42.89,42.9,42.81,42.84,157400.0,29.7229,29.7299,29.6675,29.6883,157400.0
2007-03-28 14:30:00,42.84,42.87,42.76,42.78,110600.0,29.6883,29.7091,29.6328,29.6467,110600.0
2007-03-28 14:40:00,42.77,42.78,42.63,42.65,200700.0,29.6398,29.6467,29.5428,29.5566,200700.0
2007-03-28 14:50:00,42.65,42.69,42.6,42.64,133300.0,29.5566,29.5843,29.522,29.5497,133300.0
2007-03-28 15:00:00,42.64,42.71,42.62,42.7,107800.0,29.5497,29.5982,29.5358,29.5913,107800.0
2007-03-28 15:10:00,42.7,42.78,42.66,42.71,95100.0,29.5913,29.6467,29.5635,29.5982,95100.0
2007-03-28 15:20:00,42.72,42.78,42.66,42.72,130300.0,29.6051,29.6467,29.5635,29.6051,130300.0
2007-03-28 15:30:00,42.73,42.76,42.69,42.74,139700.0,29.6121,29.6328,29.5843,29.619,139700.0
2007-03-28 15:40:00,42.75,42.8,42.71,42.79,240700.0,29.6259,29.6606,29.5982,29.6536,240700.0
2007-03-28 15:50:00,42.79,42.81,42.68,42.73,363600.0,29.6536,29.6675,29.5774,29.6121,363600.0
2007-03-29 09:30:00,42.46,42.69,42.41,42.59,361700.0,29.4249,29.5843,29.3903,29.515,361700.0
2007-03-29 09:40:00,42.59,42.64,42.49,42.6,187600.0,29.515,29.5497,29.4457,29.522,187600.0
2007-03-29 09:50:00,42.6,42.65,42.56,42.56,190200.0,29.522,29.5566,29.4942,29.4942,190200.0
2007-03-29 10:00:00,42.55,42.74,42.53,42.74,239800.0,29.4873,29.619,29.4735,29.619,239800.0
2007-03-29 10:10:00,42.74,42.94,42.72,42.88,173700.0,29.619,29.7576,29.6051,29.716,173700.0
2007-03-29 10:20:00,42.87,42.92,42.8,42.85,201400.0,29.7091,29.7437,29.6606,29.6952,201400.0
2007-03-29 10:30:00,42.86,42.86,42.71,42.75,127200.0,29.7021,29.7021,29.5982,29.6259,127200.0
2007-03-29 10:40:00,42.74,42.75,42.54,42.54,140800.0,29.619,29.6259,29.4804,29.4804,140800.0
2007-03-29 10:50:00,42.53,42.57,42.47,42.47,128000.0,29.4735,29.5012,29.4319,29.4319,128000.0
2007-03-29 11:00:00,42.48,42.59,42.47,42.51,143000.0,29.4388,29.515,29.4319,29.4596,143000.0
2007-03-29 11:10:00,42.5,42.52,42.46,42.5,114500.0,29.4527,29.4665,29.4249,29.4527,114500.0
2007-03-29 11:20:00,42.5,42.59,42.48,42.51,186000.0,29.4527,29.515,29.4388,29.4596,186000.0
2007-03-29 11:30:00,42.51,42.51,42.41,42.43,154900.0,29.4596,29.4596,29.3903,29.4042,154900.0
2007-03-29 11:40:00,42.43,42.48,42.4,42.4,160900.0,29.4042,29.4388,29.3834,29.3834,160900.0
2007-03-29 11:50:00,42.41,42.5,42.35,42.44,161000.0,29.3903,29.4527,29.3487,29.4111,161000.0
2007-03-29 12:00:00,42.44,42.54,42.42,42.44,159200.0,29.4111,29.4804,29.3972,29.4111,159200.0
2007-03-29 12:10:00,42.45,42.58,42.44,42.58,105000.0,29.418,29.5081,29.4111,29.5081,105000.0
2007-03-29 12:20:00,42.58,42.59,42.47,42.54,86700.0,29.5081,29.515,29.4319,29.4804,86700.0
2007-03-29 12:30:00,42.55,42.57,42.45,42.51,116900.0,29.4873,29.5012,29.418,29.4596,116900.0
2007-03-29 12:40:00,42.51,42.7,42.5,42.7,113700.0,29.4596,29.5913,29.4527,29.5913,113700.0
2007-03-29 12:50:00,42.7,42.72,42.51,42.63,141500.0,29.5913,29.6051,29.4596,29.5428,141500.0
2007-03-29 13:00:00,42.63,42.63,42.56,42.59,111700.0,29.5428,29.5428,29.4942,29.515,111700.0
2007-03-29 13:10:00,42.58,42.61,42.52,42.52,155500.0,29.5081,29.5289,29.4665,29.4665,155500.0
2007-03-29 13:20:00,42.52,42.75,42.41,42.43,126800.0,29.4665,29.6259,29.3903,29.4042,126800.0
2007-03-29 13:30:00,42.46,42.53,42.44,42.45,89200.0,29.4249,29.4735,29.4111,29.418,89200.0
2007-03-29 13:40:00,42.45,42.75,42.41,42.46,94700.0,29.418,29.6259,29.3903,29.4249,94700.0
2007-03-29 13:50:00,42.46,42.46,42.25,42.25,117000.0,29.4249,29.4249,29.2794,29.2794,117000.0
2007-03-29 14:00:00,42.25,42.31,42.21,42.26,137600.0,29.2794,29.321,29.2517,29.2863,137600.0
2007-03-29 14:10:00,42.27,42.29,42.2,42.25,105800.0,29.2933,29.3071,29.2448,29.2794,105800.0
2007-03-29 14:20:00,42.24,42.37,42.24,42.31,88500.0,29.2725,29.3626,29.2725,29.321,88500.0
2007-03-29 14:30:00,42.31,42.31,42.19,42.26,178800.0,29.321,29.321,29.2378,29.2863,178800.0
2007-03-29 14:40:00,42.26,42.4,42.26,42.33,143500.0,29.2863,29.3834,29.2863,29.3349,143500.0
2007-03-29 14:50:00,42.33,42.41,42.33,42.38,107700.0,29.3349,29.3903,29.3349,29.3695,107700.0
2007-03-29 15:00:00,42.38,42.38,42.3,42.33,118000.0,29.3695,29.3695,29.3141,29.3349,118000.0
2007-03-29 15:10:00,42.32,42.48,42.3,42.4,140000.0,29.3279,29.4388,29.3141,29.3834,140000.0
2007-03-29 15:20:00,42.4,42.48,42.4,42.43,106400.0,29.3834,29.4388,29.3834,29.4042,106400.0
2007-03-29 15:30:00,42.44,42.55,42.43,42.47,167400.0,29.4111,29.4873,29.4042,29.4319,167400.0
2007-03-29 15:40:00,42.47,42.54,42.46,42.52,286200.0,29.4319,29.4804,29.4249,29.4665,286200.0
2007-03-29 15:50:00,42.53,42.53,42.45,42.46,400900.0,29.4735,29.4735,29.418,29.4249,400900.0
2007-03-30 09:30:00,42.51,42.72,42.51,42.67,152700.0,29.4596,29.6051,29.4596,29.5705,152700.0
2007-03-30 09:40:00,42.68,42.83,42.65,42.73,170600.0,29.5774,29.6814,29.5566,29.6121,170600.0
2007-03-30 09:50:00,42.72,42.78,42.66,42.69,198400.0,29.6051,29.6467,29.5635,29.5843,198400.0
2007-03-30 10:00:00,42.7,42.74,42.5,42.56,302400.0,29.5913,29.619,29.4527,29.4942,302400.0
2007-03-30 10:10:00,42.56,42.67,42.53,42.62,101400.0,29.4942,29.5705,29.4735,29.5358,101400.0
2007-03-30 10:20:00,42.61,42.69,42.61,42.67,72400.0,29.5289,29.5843,29.5289,29.5705,72400.0
2007-03-30 10:30:00,42.67,42.7,42.6,42.62,82000.0,29.5705,29.5913,29.522,29.5358,82000.0
2007-03-30 10:40:00,42.62,42.63,42.43,42.46,143000.0,29.5358,29.5428,29.4042,29.4249,143000.0
2007-03-30 10:50:00,42.45,42.5,42.41,42.45,144000.0,29.418,29.4527,29.3903,29.418,144000.0
2007-03-30 11:00:00,42.45,42.5,42.35,42.42,164100.0,29.418,29.4527,29.3487,29.3972,164100.0
2007-03-30 11:10:00,42.41,42.53,42.41,42.44,176000.0,29.3903,29.4735,29.3903,29.4111,176000.0
2007-03-30 11:20:00,42.43,42.5,42.17,42.18,281300.0,29.4042,29.4527,29.224,29.2309,281300.0
2007-03-30 11:30:00,42.17,42.39,42.17,42.29,268100.0,29.224,29.3764,29.224,29.3071,268100.0
2007-03-30 11:40:00,42.3,42.33,42.11,42.24,370900.0,29.3141,29.3349,29.1824,29.2725,370900.0
2007-03-30 11:50:00,42.24,42.44,42.23,42.4,392500.0,29.2725,29.4111,29.2656,29.3834,392500.0
2007-03-30 12:00:00,42.4,42.48,42.31,42.31,256500.0,29.3834,29.4388,29.321,29.321,256500.0
2007-03-30 12:10:00,42.32,42.34,42.21,42.22,77600.0,29.3279,29.3418,29.2517,29.2586,77600.0
2007-03-30 12:20:00,42.22,42.23,42.17,42.17,55900.0,29.2586,29.2656,29.224,29.224,55900.0
2007-03-30 12:30:00,42.19,42.29,42.18,42.2,74200.0,29.2378,29.3071,29.2309,29.2448,74200.0
2007-03-30 12:40:00,42.2,42.22,42.1,42.12,80300.0,29.2448,29.2586,29.1755,29.1893,80300.0
2007-03-30 12:50:00,42.12,42.16,42.08,42.13,136200.0,29.1893,29.217,29.1616,29.1963,136200.0
2007-03-30 13:00:00,42.14,42.19,42.09,42.11,131000.0,29.2032,29.2378,29.1685,29.1824,131000.0
2007-03-30 13:10:00,42.11,42.19,42.11,42.17,53600.0,29.1824,29.2378,29.1824,29.224,53600.0
2007-03-30 13:20:00,42.17,42.18,42.06,42.07,104300.0,29.224,29.2309,29.1477,29.1547,104300.0
2007-03-30 13:30:00,42.07,42.15,42.07,42.1,112700.0,29.1547,29.2101,29.1547,29.1755,112700.0
2007-03-30 13:40:00,42.1,42.19,42.1,42.13,110000.0,29.1755,29.2378,29.1755,29.1963,110000.0
2007-03-30 13:50:00,42.14,42.19,42.09,42.19,76800.0,29.2032,29.2378,29.1685,29.2378,76800.0
2007-03-30 14:00:00,42.19,42.2,42.09,42.18,63900.0,29.2378,29.2448,29.1685,29.2309,63900.0
2007-03-30 14:10:00,42.17,42.2,42.15,42.18,75400.0,29.224,29.2448,29.2101,29.2309,75400.0
2007-03-30 14:20:00,42.18,42.27,42.18,42.22,84000.0,29.2309,29.2933,29.2309,29.2586,84000.0
2007-03-30 14:30:00,42.22,42.29,42.19,42.25,97900.0,29.2586,29.3071,29.2378,29.2794,97900.0
2007-03-30 14:40:00,42.25,42.29,42.21,42.22,60900.0,29.2794,29.3071,29.2517,29.2586,60900.0
2007-03-30 14:50:00,42.21,42.22,42.14,42.21,58500.0,29.2517,29.2586,29.2032,29.2517,58500.0
2007-03-30 15:00:00,42.22,42.22,42.12,42.12,69500.0,29.2586,29.2586,29.1893,29.1893,69500.0
2007-03-30 15:10:00,42.12,42.13,42.05,42.07,139300.0,29.1893,29.1963,29.1408,29.1547,139300.0
2007-03-30 15:20:00,42.07,42.1,42.04,42.05,142100.0,29.1547,29.1755,29.1339,29.1408,142100.0
2007-03-30 15:30:00,42.05,42.08,42.01,42.07,193500.0,29.1408,29.1616,29.1131,29.1547,193500.0
2007-03-30 15:40:00,42.07,42.14,42.03,42.08,350000.0,29.1547,29.2032,29.127,29.1616,350000.0
2007-03-30 15:50:00,42.07,42.09,41.92,41.99,532100.0,29.1547,29.1685,29.0507,29.0992,532100.0
2007-04-02 09:30:00,41.92,42.13,41.86,42.09,338300.0,29.0507,29.1963,29.0091,29.1685,338300.0
2007-04-02 09:40:00,42.09,42.09,41.87,41.92,398000.0,29.1685,29.1685,29.0161,29.0507,398000.0
2007-04-02 09:50:00,41.92,42.03,41.79,41.87,251200.0,29.0507,29.127,28.9606,29.0161,251200.0
2007-04-02 10:00:00,41.88,41.9,41.71,41.75,307700.0,29.023,29.0369,28.9052,28.9329,307700.0
2007-04-02 10:10:00,41.74,41.85,41.62,41.68,264800.0,28.926,29.0022,28.8428,28.8844,264800.0
2007-04-02 10:20:00,41.67,41.68,41.51,41.55,246700.0,28.8775,28.8844,28.7666,28.7943,246700.0
2007-04-02 10:30:00,41.55,41.68,41.53,41.65,235600.0,28.7943,28.8844,28.7804,28.8636,235600.0
2007-04-02 10:40:00,41.67,41.86,41.64,41.85,165800.0,28.8775,29.0091,28.8567,29.0022,165800.0
2007-04-02 10:50:00,41.86,41.99,41.84,41.98,193700.0,29.0091,29.0992,28.9953,29.0923,193700.0
2007-04-02 11:00:00,41.99,41.99,41.89,41.9,139300.0,29.0992,29.0992,29.0299,29.0369,139300.0
2007-04-02 11:10:00,41.89,42.0,41.86,42.0,105400.0,29.0299,29.1062,29.0091,29.1062,105400.0
2007-04-02 11:20:00,42.0,42.18,41.99,42.13,226600.0,29.1062,29.2309,29.0992,29.1963,226600.0
2007-04-02 11:30:00,42.12,42.19,42.09,42.17,77000.0,29.1893,29.2378,29.1685,29.224,77000.0
2007-04-02 11:40:00,42.17,42.17,42.02,42.03,85100.0,29.224,29.224,29.12,29.127,85100.0
2007-04-02 11:50:00,42.03,42.06,41.99,42.02,82700.0,29.127,29.1477,29.0992,29.12,82700.0
2007-04-02 12:00:00,42.02,42.04,41.96,41.97,72500.0,29.12,29.1339,29.0784,29.0854,72500.0
2007-04-02 12:10:00,41.98,42.01,41.96,41.98,67500.0,29.0923,29.1131,29.0784,29.0923,67500.0
2007-04-02 12:20:00,41.98,42.08,41.97,42.06,141300.0,29.0923,29.1616,29.0854,29.1477,141300.0
2007-04-02 12:30:00,42.06,42.19,42.06,42.19,77400.0,29.1477,29.2378,29.1477,29.2378,77400.0
2007-04-02 12:40:00,42.19,42.39,42.18,42.37,242400.0,29.2378,29.3764,29.2309,29.3626,242400.0
2007-04-02 12:50:00,42.36,42.37,42.28,42.31,114200.0,29.3556,29.3626,29.3002,29.321,114200.0
2007-04-02 13:00:00,42.31,42.38,42.31,42.35,91000.0,29.321,29.3695,29.321,29.3487,91000.0
2007-04-02 13:10:00,42.35,42.37,42.3,42.35,71300.0,29.3487,29.3626,29.3141,29.3487,71300.0
2007-04-02 13:20:00,42.35,42.47,42.32,42.44,105600.0,29.3487,29.4319,29.3279,29.4111,105600.0
2007-04-02 13:30:00,42.44,42.48,42.39,42.41,91200.0,29.4111,29.4388,29.3764,29.3903,91200.0
2007-04-02 13:40:00,42.41,42.41,42.34,42.41,44400.0,29.3903,29.3903,29.3418,29.3903,44400.0
2007-04-02 13:50:00,42.41,42.48,42.41,42.42,57900.0,29.3903,29.4388,29.3903,29.3972,57900.0
2007-04-02 14:00:00,42.42,42.44,42.35,42.42,59100.0,29.3972,29.4111,29.3487,29.3972,59100.0
2007-04-02 14:10:00,42.42,42.43,42.33,42.34,63600.0,29.3972,29.4042,29.3349,29.3418,63600.0
2007-04-02 14:20:00,42.34,42.41,42.33,42.41,88900.0,29.3418,29.3903,29.3349,29.3903,88900.0
2007-04-02 14:30:00,42.41,42.47,42.41,42.45,43800.0,29.3903,29.4319,29.3903,29.418,43800.0
2007-04-02 14:40:00,42.45,42.45,42.36,42.4,100700.0,29.418,29.418,29.3556,29.3834,100700.0
2007-04-02 14:50:00,42.38,42.45,42.35,42.45,34200.0,29.3695,29.418,29.3487,29.418,34200.0
2007-04-02 15:00:00,42.45,42.55,42.45,42.51,110300.0,29.418,29.4873,29.418,29.4596,110300.0
2007-04-02 15:10:00,42.5,42.58,42.49,42.53,124900.0,29.4527,29.5081,29.4457,29.4735,124900.0
2007-04-02 15:20:00,42.53,42.53,42.45,42.45,134400.0,29.4735,29.4735,29.418,29.418,134400.0
2007-04-02 15:30:00,42.46,42.47,42.35,42.36,161000.0,29.4249,29.4319,29.3487,29.3556,161000.0
2007-04-02 15:40:00,42.36,42.37,42.27,42.29,253800.0,29.3556,29.3626,29.2933,29.3071,253800.0
2007-04-02 15:50:00,42.29,42.37,42.24,42.33,298400.0,29.3071,29.3626,29.2725,29.3349,298400.0
2007-04-03 09:30:00,42.33,42.35,42.1,42.3,147900.0,29.3349,29.3487,29.1755,29.3141,147900.0
2007-04-03 09:40:00,42.3,42.58,42.3,42.5,282700.0,29.3141,29.5081,29.3141,29.4527,282700.0
2007-04-03 09:50:00,42.5,42.5,42.26,42.3,148600.0,29.4527,29.4527,29.2863,29.3141,148600.0
2007-04-03 10:00:00,42.3,42.44,42.3,42.38,148100.0,29.3141,29.4111,29.3141,29.3695,148100.0
2007-04-03 10:10:00,42.38,42.38,42.29,42.33,94000.0,29.3695,29.3695,29.3071,29.3349,94000.0
2007-04-03 10:20:00,42.32,42.33,42.18,42.18,204400.0,29.3279,29.3349,29.2309,29.2309,204400.0
2007-04-03 10:30:00,42.18,42.29,42.17,42.25,150100.0,29.2309,29.3071,29.224,29.2794,150100.0
2007-04-03 10:40:00,42.25,42.28,42.2,42.25,146700.0,29.2794,29.3002,29.2448,29.2794,146700.0
2007-04-03 10:50:00,42.25,42.49,42.24,42.48,198000.0,29.2794,29.4457,29.2725,29.4388,198000.0
2007-04-03 11:00:00,42.48,42.53,42.42,42.51,243600.0,29.4388,29.4735,29.3972,29.4596,243600.0
2007-04-03 11:10:00,42.52,42.57,42.5,42.53,142300.0,29.4665,29.5012,29.4527,29.4735,142300.0
2007-04-03 11:20:00,42.53,42.6,42.5,42.59,170400.0,29.4735,29.522,29.4527,29.515,170400.0
2007-04-03 11:30:00,42.59,42.79,42.55,42.78,182800.0,29.515,29.6536,29.4873,29.6467,182800.0
2007-04-03 11:40:00,42.77,42.82,42.61,42.74,193100.0,29.6398,29.6744,29.5289,29.619,193100.0
2007-04-03 11:50:00,42.75,42.82,42.74,42.82,118500.0,29.6259,29.6744,29.619,29.6744,118500.0
2007-04-03 12:00:00,42.82,42.83,42.78,42.8,143000.0,29.6744,29.6814,29.6467,29.6606,143000.0
2007-04-03 12:10:00,42.8,42.89,42.8,42.83,113500.0,29.6606,29.7229,29.6606,29.6814,113500.0
2007-04-03 12:20:00,42.83,42.88,42.81,42.87,79800.0,29.6814,29.716,29.6675,29.7091,79800.0
2007-04-03 12:30:00,42.87,42.88,42.82,42.87,93200.0,29.7091,29.716,29.6744,29.7091,93200.0
2007-04-03 12:40:00,42.86,42.95,42.86,42.94,119100.0,29.7021,29.7645,29.7021,29.7576,119100.0
2007-04-03 12:50:00,42.94,43.0,42.94,42.99,151400.0,29.7576,29.7992,29.7576,29.7922,151400.0
2007-04-03 13:00:00,42.99,42.99,42.93,42.95,121400.0,29.7922,29.7922,29.7507,29.7645,121400.0
2007-04-03 13:10:00,42.95,43.02,42.93,43.0,152900.0,29.7645,29.813,29.7507,29.7992,152900.0
2007-04-03 13:20:00,43.0,43.08,42.95,42.95,136400.0,29.7992,29.8546,29.7645,29.7645,136400.0
2007-04-03 13:30:00,42.95,42.96,42.88,42.95,109200.0,29.7645,29.7714,29.716,29.7645,109200.0
2007-04-03 13:40:00,42.95,42.96,42.93,42.95,117500.0,29.7645,29.7714,29.7507,29.7645,117500.0
2007-04-03 13:50:00,42.95,42.95,42.89,42.89,59500.0,29.7645,29.7645,29.7229,29.7229,59500.0
2007-04-03 14:00:00,42.89,42.95,42.89,42.93,119800.0,29.7229,29.7645,29.7229,29.7507,119800.0
2007-04-03 14:10:00,42.93,42.93,42.78,42.79,113100.0,29.7507,29.7507,29.6467,29.6536,113100.0
2007-04-03 14:20:00,42.79,42.85,42.77,42.8,95500.0,29.6536,29.6952,29.6398,29.6606,95500.0
2007-04-03 14:30:00,42.8,42.91,42.8,42.89,110100.0,29.6606,29.7368,29.6606,29.7229,110100.0
2007-04-03 14:40:00,42.88,42.91,42.86,42.89,44400.0,29.716,29.7368,29.7021,29.7229,44400.0
2007-04-03 14:50:00,42.89,42.93,42.88,42.91,78500.0,29.7229,29.7507,29.716,29.7368,78500.0
2007-04-03 15:00:00,42.9,42.91,42.83,42.9,120500.0,29.7299,29.7368,29.6814,29.7299,120500.0
2007-04-03 15:10:00,42.9,42.92,42.86,42.9,114700.0,29.7299,29.7437,29.7021,29.7299,114700.0
2007-04-03 15:20:00,42.9,42.95,42.9,42.94,136400.0,29.7299,29.7645,29.7299,29.7576,136400.0
2007-04-03 15:30:00,42.94,42.95,42.94,42.94,121500.0,29.7576,29.7645,29.7576,29.7576,121500.0
2007-04-03 15:40:00,42.94,42.95,42.93,42.93,219400.0,29.7576,29.7645,29.7507,29.7507,219400.0
2007-04-03 15:50:00,42.94,42.94,42.81,42.87,277800.0,29.7576,29.7576,29.6675,29.7091,277800.0
2007-04-04 09:30:00,43.33,43.33,43.02,43.27,376200.0,30.0279,30.0279,29.813,29.9863,376200.0
2007-04-04 09:40:00,43.27,43.53,43.26,43.36,422000.0,29.9863,30.1665,29.9793,30.0486,422000.0
2007-04-04 09:50:00,43.37,43.46,43.24,43.32,267100.0,30.0556,30.1179,29.9655,30.0209,267100.0
2007-04-04 10:00:00,43.31,43.38,43.23,43.24,237300.0,30.014,30.0625,29.9586,29.9655,237300.0
2007-04-04 10:10:00,43.24,43.39,43.21,43.33,214600.0,29.9655,30.0694,29.9447,30.0279,214600.0
2007-04-04 10:20:00,43.33,43.5,43.31,43.46,230800.0,30.0279,30.1457,30.014,30.1179,230800.0
2007-04-04 10:30:00,43.46,43.62,43.43,43.61,256500.0,30.1179,30.2288,30.0972,30.2219,256500.0
2007-04-04 10:40:00,43.61,43.62,43.49,43.57,151400.0,30.2219,30.2288,30.1387,30.1942,151400.0
2007-04-04 10:50:00,43.59,43.59,43.48,43.55,147200.0,30.208,30.208,30.1318,30.1803,147200.0
2007-04-04 11:00:00,43.55,43.57,43.53,43.53,126200.0,30.1803,30.1942,30.1665,30.1665,126200.0
2007-04-04 11:10:00,43.52,43.61,43.49,43.61,170100.0,30.1595,30.2219,30.1387,30.2219,170100.0
2007-04-04 11:20:00,43.61,43.64,43.48,43.48,147900.0,30.2219,30.2427,30.1318,30.1318,147900.0
2007-04-04 11:30:00,43.48,43.53,43.46,43.5,86100.0,30.1318,30.1665,30.1179,30.1457,86100.0
2007-04-04 11:40:00,43.5,43.51,43.4,43.4,93800.0,30.1457,30.1526,30.0764,30.0764,93800.0
2007-04-04 11:50:00,43.4,43.5,43.39,43.41,96000.0,30.0764,30.1457,30.0694,30.0833,96000.0
2007-04-04 12:00:00,43.41,43.51,43.4,43.41,113900.0,30.0833,30.1526,30.0764,30.0833,113900.0
2007-04-04 12:10:00,43.41,43.47,43.39,43.45,113400.0,30.0833,30.1249,30.0694,30.111,113400.0
2007-04-04 12:20:00,43.45,43.52,43.44,43.51,103600.0,30.111,30.1595,30.1041,30.1526,103600.0
2007-04-04 12:30:00,43.5,43.56,43.46,43.55,130900.0,30.1457,30.1872,30.1179,30.1803,130900.0
2007-04-04 12:40:00,43.55,43.57,43.51,43.52,49900.0,30.1803,30.1942,30.1526,30.1595,49900.0
2007-04-04 12:50:00,43.52,43.56,43.51,43.55,106300.0,30.1595,30.1872,30.1526,30.1803,106300.0
2007-04-04 13:00:00,43.55,43.56,43.34,43.43,171000.0,30.1803,30.1872,30.0348,30.0972,171000.0
2007-04-04 13:10:00,43.42,43.45,43.4,43.45,89400.0,30.0902,30.111,30.0764,30.111,89400.0
2007-04-04 13:20:00,43.45,43.45,43.35,43.35,83300.0,30.111,30.111,30.0417,30.0417,83300.0
2007-04-04 13:30:00,43.35,43.41,43.35,43.39,74000.0,30.0417,30.0833,30.0417,30.0694,74000.0
2007-04-04 13:40:00,43.39,43.41,43.35,43.41,79200.0,30.0694,30.0833,30.0417,30.0833,79200.0
2007-04-04 13:50:00,43.4,43.45,43.39,43.45,213800.0,30.0764,30.111,30.0694,30.111,213800.0
2007-04-04 14:00:00,43.44,43.48,43.43,43.47,109100.0,30.1041,30.1318,30.0972,30.1249,109100.0
2007-04-04 14:10:00,43.46,43.59,43.46,43.58,171100.0,30.1179,30.208,30.1179,30.2011,171100.0
2007-04-04 14:20:00,43.58,43.58,43.51,43.56,94500.0,30.2011,30.2011,30.1526,30.1872,94500.0
2007-04-04 14:30:00,43.57,43.8,43.56,43.7,497700.0,30.1942,30.3536,30.1872,30.2843,497700.0
2007-04-04 14:40:00,43.71,43.71,43.63,43.66,127900.0,30.2912,30.2912,30.2358,30.2565,127900.0
2007-04-04 14:50:00,43.66,43.66,43.54,43.55,122700.0,30.2565,30.2565,30.1734,30.1803,122700.0
2007-04-04 15:00:00,43.55,43.63,43.54,43.62,127600.0,30.1803,30.2358,30.1734,30.2288,127600.0
2007-04-04 15:10:00,43.62,43.63,43.58,43.63,104500.0,30.2288,30.2358,30.2011,30.2358,104500.0
2007-04-04 15:20:00,43.62,43.63,43.58,43.59,67500.0,30.2288,30.2358,30.2011,30.208,67500.0
2007-04-04 15:30:00,43.59,43.6,43.51,43.52,137000.0,30.208,30.215,30.1526,30.1595,137000.0
2007-04-04 15:40:00,43.51,43.55,43.46,43.46,358300.0,30.1526,30.1803,30.1179,30.1179,358300.0
2007-04-04 15:50:00,43.46,43.5,43.43,43.48,469700.0,30.1179,30.1457,30.0972,30.1318,469700.0
2007-04-05 09:30:00,43.46,43.68,43.46,43.58,373200.0,30.1179,30.2704,30.1179,30.2011,373200.0
2007-04-05 09:40:00,43.58,43.68,43.51,43.57,201300.0,30.2011,30.2704,30.1526,30.1942,201300.0
2007-04-05 09:50:00,43.57,43.78,43.56,43.78,247100.0,30.1942,30.3397,30.1872,30.3397,247100.0
2007-04-05 10:00:00,43.78,43.9,43.67,43.78,217100.0,30.3397,30.4229,30.2635,30.3397,217100.0
2007-04-05 10:10:00,43.79,43.79,43.66,43.71,77700.0,30.3466,30.3466,30.2565,30.2912,77700.0
2007-04-05 10:20:00,43.72,43.75,43.69,43.72,162300.0,30.2981,30.3189,30.2773,30.2981,162300.0
2007-04-05 10:30:00,43.71,43.73,43.59,43.65,201600.0,30.2912,30.3051,30.208,30.2496,201600.0
2007-04-05 10:40:00,43.65,43.74,43.64,43.69,111400.0,30.2496,30.312,30.2427,30.2773,111400.0
2007-04-05 10:50:00,43.69,43.77,43.66,43.73,110300.0,30.2773,30.3328,30.2565,30.3051,110300.0
2007-04-05 11:00:00,43.73,43.8,43.69,43.77,83800.0,30.3051,30.3536,30.2773,30.3328,83800.0
2007-04-05 11:10:00,43.77,43.8,43.75,43.76,40600.0,30.3328,30.3536,30.3189,30.3258,40600.0
2007-04-05 11:20:00,43.76,43.87,43.74,43.85,71700.0,30.3258,30.4021,30.312,30.3882,71700.0
2007-04-05 11:30:00,43.86,43.86,43.75,43.77,95000.0,30.3951,30.3951,30.3189,30.3328,95000.0
2007-04-05 11:40:00,43.77,43.77,43.58,43.63,161300.0,30.3328,30.3328,30.2011,30.2358,161300.0
2007-04-05 11:50:00,43.63,43.7,43.62,43.68,92600.0,30.2358,30.2843,30.2288,30.2704,92600.0
2007-04-05 12:00:00,43.69,43.74,43.68,43.7,73300.0,30.2773,30.312,30.2704,30.2843,73300.0
2007-04-05 12:10:00,43.69,43.71,43.66,43.69,87900.0,30.2773,30.2912,30.2565,30.2773,87900.0
2007-04-05 12:20:00,43.68,43.71,43.64,43.64,83700.0,30.2704,30.2912,30.2427,30.2427,83700.0
2007-04-05 12:30:00,43.64,43.65,43.53,43.6,142500.0,30.2427,30.2496,30.1665,30.215,142500.0
2007-04-05 12:40:00,43.6,43.62,43.55,43.6,88400.0,30.215,30.2288,30.1803,30.215,88400.0
2007-04-05 12:50:00,43.61,43.66,43.6,43.64,102200.0,30.2219,30.2565,30.215,30.2427,102200.0
2007-04-05 13:00:00,43.64,43.65,43.62,43.65,59700.0,30.2427,30.2496,30.2288,30.2496,59700.0
2007-04-05 13:10:00,43.64,43.66,43.63,43.65,39000.0,30.2427,30.2565,30.2358,30.2496,39000.0
2007-04-05 13:20:00,43.65,43.74,43.64,43.68,95100.0,30.2496,30.312,30.2427,30.2704,95100.0
2007-04-05 13:30:00,43.67,43.67,43.65,43.65,40400.0,30.2635,30.2635,30.2496,30.2496,40400.0
2007-04-05 13:40:00,43.65,43.73,43.64,43.71,51000.0,30.2496,30.3051,30.2427,30.2912,51000.0
2007-04-05 13:50:00,43.71,43.71,43.65,43.67,56100.0,30.2912,30.2912,30.2496,30.2635,56100.0
2007-04-05 14:00:00,43.68,43.68,43.65,43.66,64100.0,30.2704,30.2704,30.2496,30.2565,64100.0
2007-04-05 14:10:00,43.66,43.7,43.66,43.68,68000.0,30.2565,30.2843,30.2565,30.2704,68000.0
2007-04-05 14:20:00,43.69,43.71,43.66,43.68,72700.0,30.2773,30.2912,30.2565,30.2704,72700.0
2007-04-05 14:30:00,43.68,43.7,43.65,43.65,81900.0,30.2704,30.2843,30.2496,30.2496,81900.0
2007-04-05 14:40:00,43.66,43.66,43.63,43.64,55800.0,30.2565,30.2565,30.2358,30.2427,55800.0
2007-04-05 14:50:00,43.64,43.65,43.61,43.63,82200.0,30.2427,30.2496,30.2219,30.2358,82200.0
2007-04-05 15:00:00,43.63,43.65,43.59,43.6,90000.0,30.2358,30.2496,30.208,30.215,90000.0
2007-04-05 15:10:00,43.6,43.61,43.55,43.56,74300.0,30.215,30.2219,30.1803,30.1872,74300.0
2007-04-05 15:20:00,43.55,43.64,43.52,43.62,194700.0,30.1803,30.2427,30.1595,30.2288,194700.0
2007-04-05 15:30:00,43.63,43.67,43.61,43.67,103700.0,30.2358,30.2635,30.2219,30.2635,103700.0
2007-04-05 15:40:00,43.66,43.69,43.61,43.62,172300.0,30.2565,30.2773,30.2219,30.2288,172300.0
2007-04-05 15:50:00,43.63,43.65,43.6,43.61,230400.0,30.2358,30.2496,30.215,30.2219,230400.0
2007-04-09 09:30:00,43.56,43.73,43.56,43.67,165200.0,30.1872,30.3051,30.1872,30.2635,165200.0
2007-04-09 09:40:00,43.69,43.69,43.59,43.59,169000.0,30.2773,30.2773,30.208,30.208,169000.0
2007-04-09 09:50:00,43.6,43.78,43.58,43.73,85700.0,30.215,30.3397,30.2011,30.3051,85700.0
2007-04-09 10:00:00,43.74,43.8,43.7,43.76,81900.0,30.312,30.3536,30.2843,30.3258,81900.0
2007-04-09 10:10:00,43.75,43.78,43.68,43.7,118600.0,30.3189,30.3397,30.2704,30.2843,118600.0
2007-04-09 10:20:00,43.7,43.8,43.69,43.79,94000.0,30.2843,30.3536,30.2773,30.3466,94000.0
2007-04-09 10:30:00,43.8,43.8,43.65,43.71,150600.0,30.3536,30.3536,30.2496,30.2912,150600.0
2007-04-09 10:40:00,43.71,43.84,43.71,43.76,110800.0,30.2912,30.3813,30.2912,30.3258,110800.0
2007-04-09 10:50:00,43.77,43.82,43.75,43.79,59200.0,30.3328,30.3674,30.3189,30.3466,59200.0
2007-04-09 11:00:00,43.8,43.9,43.79,43.9,126400.0,30.3536,30.4229,30.3466,30.4229,126400.0
2007-04-09 11:10:00,43.88,43.88,43.79,43.79,64400.0,30.409,30.409,30.3466,30.3466,64400.0
2007-04-09 11:20:00,43.78,43.81,43.7,43.7,64200.0,30.3397,30.3605,30.2843,30.2843,64200.0
2007-04-09 11:30:00,43.7,43.83,43.7,43.78,164100.0,30.2843,30.3744,30.2843,30.3397,164100.0
2007-04-09 11:40:00,43.79,43.81,43.7,43.72,124100.0,30.3466,30.3605,30.2843,30.2981,124100.0
2007-04-09 11:50:00,43.72,43.76,43.63,43.67,149300.0,30.2981,30.3258,30.2358,30.2635,149300.0
2007-04-09 12:00:00,43.68,43.74,43.67,43.69,100500.0,30.2704,30.312,30.2635,30.2773,100500.0
2007-04-09 12:10:00,43.7,43.74,43.69,43.73,47900.0,30.2843,30.312,30.2773,30.3051,47900.0
2007-04-09 12:20:00,43.72,43.74,43.68,43.72,94700.0,30.2981,30.312,30.2704,30.2981,94700.0
2007-04-09 12:30:00,43.71,43.79,43.68,43.79,120200.0,30.2912,30.3466,30.2704,30.3466,120200.0
2007-04-09 12:40:00,43.78,43.8,43.68,43.69,151800.0,30.3397,30.3536,30.2704,30.2773,151800.0
2007-04-09 12:50:00,43.69,43.73,43.65,43.67,125500.0,30.2773,30.3051,30.2496,30.2635,125500.0
2007-04-09 13:00:00,43.67,43.67,43.52,43.57,220100.0,30.2635,30.2635,30.1595,30.1942,220100.0
2007-04-09 13:10:00,43.58,43.64,43.57,43.63,75100.0,30.2011,30.2427,30.1942,30.2358,75100.0
2007-04-09 13:20:00,43.63,43.66,43.58,43.58,113100.0,30.2358,30.2565,30.2011,30.2011,113100.0
2007-04-09 13:30:00,43.58,43.64,43.58,43.6,128000.0,30.2011,30.2427,30.2011,30.215,128000.0
2007-04-09 13:40:00,43.6,43.64,43.59,43.64,39200.0,30.215,30.2427,30.208,30.2427,39200.0
2007-04-09 13:50:00,43.64,43.65,43.56,43.56,107200.0,30.2427,30.2496,30.1872,30.1872,107200.0
2007-04-09 14:00:00,43.57,43.6,43.5,43.5,161800.0,30.1942,30.215,30.1457,30.1457,161800.0
2007-04-09 14:10:00,43.5,43.53,43.43,43.46,121300.0,30.1457,30.1665,30.0972,30.1179,121300.0
2007-04-09 14:20:00,43.46,43.47,43.4,43.45,102400.0,30.1179,30.1249,30.0764,30.111,102400.0
2007-04-09 14:30:00,43.45,43.51,43.4,43.51,82300.0,30.111,30.1526,30.0764,30.1526,82300.0
2007-04-09 14:40:00,43.51,43.52,43.44,43.5,72000.0,30.1526,30.1595,30.1041,30.1457,72000.0
2007-04-09 14:50:00,43.5,43.52,43.44,43.52,79200.0,30.1457,30.1595,30.1041,30.1595,79200.0
2007-04-09 15:00:00,43.51,43.56,43.49,43.55,49200.0,30.1526,30.1872,30.1387,30.1803,49200.0
2007-04-09 15:10:00,43.54,43.65,43.53,43.62,82700.0,30.1734,30.2496,30.1665,30.2288,82700.0
2007-04-09 15:20:00,43.61,43.66,43.61,43.65,92100.0,30.2219,30.2565,30.2219,30.2496,92100.0
2007-04-09 15:30:00,43.65,43.68,43.62,43.66,68100.0,30.2496,30.2704,30.2288,30.2565,68100.0
2007-04-09 15:40:00,43.65,43.66,43.49,43.51,158400.0,30.2496,30.2565,30.1387,30.1526,158400.0
2007-04-09 15:50:00,43.51,43.6,43.47,43.56,348300.0,30.1526,30.215,30.1249,30.1872,348300.0
2007-04-10 09:30:00,44.0,44.15,43.95,44.0,359600.0,30.4922,30.5961,30.4575,30.4922,359600.0
2007-04-10 09:40:00,43.97,44.18,43.94,44.14,316800.0,30.4714,30.6169,30.4506,30.5892,316800.0
2007-04-10 09:50:00,44.14,44.15,43.95,43.98,206700.0,30.5892,30.5961,30.4575,30.4783,206700.0
2007-04-10 10:00:00,43.99,44.01,43.92,44.0,200700.0,30.4852,30.4991,30.4367,30.4922,200700.0
2007-04-10 10:10:00,44.01,44.07,43.99,44.0,184700.0,30.4991,30.5407,30.4852,30.4922,184700.0
2007-04-10 10:20:00,44.0,44.06,43.96,44.01,97000.0,30.4922,30.5337,30.4644,30.4991,97000.0
2007-04-10 10:30:00,44.01,44.05,43.99,44.01,70800.0,30.4991,30.5268,30.4852,30.4991,70800.0
2007-04-10 10:40:00,44.02,44.02,43.95,43.97,100600.0,30.506,30.506,30.4575,30.4714,100600.0
2007-04-10 10:50:00,43.98,44.0,43.96,43.99,125900.0,30.4783,30.4922,30.4644,30.4852,125900.0
2007-04-10 11:00:00,44.0,44.03,43.96,43.99,129900.0,30.4922,30.513,30.4644,30.4852,129900.0
2007-04-10 11:10:00,43.98,44.0,43.93,43.94,102300.0,30.4783,30.4922,30.4437,30.4506,102300.0
2007-04-10 11:20:00,43.94,44.0,43.94,43.96,120300.0,30.4506,30.4922,30.4506,30.4644,120300.0
2007-04-10 11:30:00,43.95,43.97,43.8,43.8,161100.0,30.4575,30.4714,30.3536,30.3536,161100.0
2007-04-10 11:40:00,43.81,43.98,43.75,43.78,111100.0,30.3605,30.4783,30.3189,30.3397,111100.0
2007-04-10 11:50:00,43.78,43.79,43.7,43.75,66500.0,30.3397,30.3466,30.2843,30.3189,66500.0
2007-04-10 12:00:00,43.75,43.8,43.73,43.79,79300.0,30.3189,30.3536,30.3051,30.3466,79300.0
2007-04-10 12:10:00,43.79,43.82,43.74,43.78,64700.0,30.3466,30.3674,30.312,30.3397,64700.0
2007-04-10 12:20:00,43.77,43.83,43.77,43.82,43400.0,30.3328,30.3744,30.3328,30.3674,43400.0
2007-04-10 12:30:00,43.82,43.85,43.78,43.84,45700.0,30.3674,30.3882,30.3397,30.3813,45700.0
2007-04-10 12:40:00,43.85,43.91,43.83,43.9,55300.0,30.3882,30.4298,30.3744,30.4229,55300.0
2007-04-10 12:50:00,43.91,43.91,43.84,43.86,69900.0,30.4298,30.4298,30.3813,30.3951,69900.0
2007-04-10 13:00:00,43.87,43.92,43.86,43.92,44300.0,30.4021,30.4367,30.3951,30.4367,44300.0
2007-04-10 13:10:00,43.92,43.95,43.86,43.86,58300.0,30.4367,30.4575,30.3951,30.3951,58300.0
2007-04-10 13:20:00,43.86,43.89,43.84,43.87,101400.0,30.3951,30.4159,30.3813,30.4021,101400.0
2007-04-10 13:30:00,43.87,43.87,43.82,43.86,50100.0,30.4021,30.4021,30.3674,30.3951,50100.0
2007-04-10 13:40:00,43.85,43.87,43.83,43.85,26000.0,30.3882,30.4021,30.3744,30.3882,26000.0
2007-04-10 13:50:00,43.85,43.86,43.74,43.74,84100.0,30.3882,30.3951,30.312,30.312,84100.0
2007-04-10 14:00:00,43.74,43.76,43.7,43.71,46700.0,30.312,30.3258,30.2843,30.2912,46700.0
2007-04-10 14:10:00,43.72,43.79,43.72,43.78,113500.0,30.2981,30.3466,30.2981,30.3397,113500.0
2007-04-10 14:20:00,43.77,43.77,43.65,43.67,77900.0,30.3328,30.3328,30.2496,30.2635,77900.0
2007-04-10 14:30:00,43.68,43.73,43.65,43.66,50800.0,30.2704,30.3051,30.2496,30.2565,50800.0
2007-04-10 14:40:00,43.66,43.68,43.58,43.62,77300.0,30.2565,30.2704,30.2011,30.2288,77300.0
2007-04-10 14:50:00,43.62,43.7,43.62,43.67,78300.0,30.2288,30.2843,30.2288,30.2635,78300.0
2007-04-10 15:00:00,43.67,43.71,43.65,43.66,48400.0,30.2635,30.2912,30.2496,30.2565,48400.0
2007-04-10 15:10:00,43.65,43.72,43.65,43.68,76000.0,30.2496,30.2981,30.2496,30.2704,76000.0
2007-04-10 15:20:00,43.68,43.71,43.63,43.65,95700.0,30.2704,30.2912,30.2358,30.2496,95700.0
2007-04-10 15:30:00,43.65,43.69,43.61,43.65,98500.0,30.2496,30.2773,30.2219,30.2496,98500.0
2007-04-10 15:40:00,43.66,43.73,43.6,43.69,133400.0,30.2565,30.3051,30.215,30.2773,133400.0
2007-04-10 15:50:00,43.7,43.7,43.65,43.68,134900.0,30.2843,30.2843,30.2496,30.2704,134900.0
2007-04-11 09:30:00,44.0,44.1,43.92,43.94,348400.0,30.4922,30.5615,30.4367,30.4506,348400.0
2007-04-11 09:40:00,43.94,44.17,43.91,44.09,310700.0,30.4506,30.61,30.4298,30.5545,310700.0
2007-04-11 09:50:00,44.08,44.1,43.95,43.98,157400.0,30.5476,30.5615,30.4575,30.4783,157400.0
2007-04-11 10:00:00,43.99,44.03,43.85,43.85,73200.0,30.4852,30.513,30.3882,30.3882,73200.0
2007-04-11 10:10:00,43.85,43.95,43.79,43.85,123500.0,30.3882,30.4575,30.3466,30.3882,123500.0
2007-04-11 10:20:00,43.86,43.87,43.73,43.77,87600.0,30.3951,30.4021,30.3051,30.3328,87600.0
2007-04-11 10:30:00,43.77,43.89,43.77,43.86,132300.0,30.3328,30.4159,30.3328,30.3951,132300.0
2007-04-11 10:40:00,43.86,43.94,43.7,43.73,119900.0,30.3951,30.4506,30.2843,30.3051,119900.0
2007-04-11 10:50:00,43.72,43.73,43.51,43.53,183200.0,30.2981,30.3051,30.1526,30.1665,183200.0
2007-04-11 11:00:00,43.52,43.53,43.4,43.46,174700.0,30.1595,30.1665,30.0764,30.1179,174700.0
2007-04-11 11:10:00,43.46,43.61,43.46,43.57,143800.0,30.1179,30.2219,30.1179,30.1942,143800.0
2007-04-11 11:20:00,43.56,43.61,43.51,43.51,128800.0,30.1872,30.2219,30.1526,30.1526,128800.0
2007-04-11 11:30:00,43.52,43.57,43.51,43.55,96000.0,30.1595,30.1942,30.1526,30.1803,96000.0
2007-04-11 11:40:00,43.56,43.69,43.55,43.69,108700.0,30.1872,30.2773,30.1803,30.2773,108700.0
2007-04-11 11:50:00,43.7,43.73,43.66,43.68,81600.0,30.2843,30.3051,30.2565,30.2704,81600.0
2007-04-11 12:00:00,43.69,43.71,43.67,43.69,156700.0,30.2773,30.2912,30.2635,30.2773,156700.0
2007-04-11 12:10:00,43.69,43.7,43.56,43.57,94000.0,30.2773,30.2843,30.1872,30.1942,94000.0
2007-04-11 12:20:00,43.57,43.61,43.5,43.5,64500.0,30.1942,30.2219,30.1457,30.1457,64500.0
2007-04-11 12:30:00,43.5,43.51,43.42,43.47,63600.0,30.1457,30.1526,30.0902,30.1249,63600.0
2007-04-11 12:40:00,43.46,43.49,43.43,43.47,63500.0,30.1179,30.1387,30.0972,30.1249,63500.0
2007-04-11 12:50:00,43.48,43.5,43.43,43.5,74400.0,30.1318,30.1457,30.0972,30.1457,74400.0
2007-04-11 13:00:00,43.49,43.55,43.47,43.53,53500.0,30.1387,30.1803,30.1249,30.1665,53500.0
2007-04-11 13:10:00,43.55,43.55,43.49,43.51,52900.0,30.1803,30.1803,30.1387,30.1526,52900.0
2007-04-11 13:20:00,43.52,43.54,43.5,43.5,51400.0,30.1595,30.1734,30.1457,30.1457,51400.0
2007-04-11 13:30:00,43.5,43.5,43.41,43.41,101400.0,30.1457,30.1457,30.0833,30.0833,101400.0
2007-04-11 13:40:00,43.42,43.5,43.41,43.43,79700.0,30.0902,30.1457,30.0833,30.0972,79700.0
2007-04-11 13:50:00,43.43,43.43,43.35,43.37,56500.0,30.0972,30.0972,30.0417,30.0556,56500.0
2007-04-11 14:00:00,43.37,43.37,43.2,43.26,162100.0,30.0556,30.0556,29.9378,29.9793,162100.0
2007-04-11 14:10:00,43.26,43.26,43.14,43.22,135100.0,29.9793,29.9793,29.8962,29.9516,135100.0
2007-04-11 14:20:00,43.22,43.29,43.15,43.21,135400.0,29.9516,30.0001,29.9031,29.9447,135400.0
2007-04-11 14:30:00,43.2,43.25,43.0,43.04,214200.0,29.9378,29.9724,29.7992,29.8269,214200.0
2007-04-11 14:40:00,43.03,43.09,43.01,43.06,124500.0,29.82,29.8615,29.8061,29.8407,124500.0
2007-04-11 14:50:00,43.07,43.13,43.05,43.12,111700.0,29.8477,29.8893,29.8338,29.8823,111700.0
2007-04-11 15:00:00,43.13,43.15,43.06,43.07,147900.0,29.8893,29.9031,29.8407,29.8477,147900.0
2007-04-11 15:10:00,43.06,43.19,43.04,43.19,120800.0,29.8407,29.9308,29.8269,29.9308,120800.0
2007-04-11 15:20:00,43.19,43.29,43.19,43.22,130300.0,29.9308,30.0001,29.9308,29.9516,130300.0
2007-04-11 15:30:00,43.22,43.26,43.18,43.21,151500.0,29.9516,29.9793,29.9239,29.9447,151500.0
2007-04-11 15:40:00,43.21,43.35,43.19,43.24,298400.0,29.9447,30.0417,29.9308,29.9655,298400.0
2007-04-11 15:50:00,43.25,43.36,43.25,43.31,338800.0,29.9724,30.0486,29.9724,30.014,338800.0
2007-04-12 09:30:00,43.18,43.39,43.11,43.29,188900.0,29.9239,30.0694,29.8754,30.0001,188900.0
2007-04-12 09:40:00,43.3,43.31,43.06,43.24,110500.0,30.0071,30.014,29.8407,29.9655,110500.0
2007-04-12 09:50:00,43.24,43.34,43.17,43.19,150600.0,29.9655,30.0348,29.917,29.9308,150600.0
2007-04-12 10:00:00,43.17,43.23,43.08,43.14,74400.0,29.917,29.9586,29.8546,29.8962,74400.0
2007-04-12 10:10:00,43.13,43.21,43.07,43.19,84500.0,29.8893,29.9447,29.8477,29.9308,84500.0
2007-04-12 10:20:00,43.21,43.27,43.12,43.18,212300.0,29.9447,29.9863,29.8823,29.9239,212300.0
2007-04-12 10:30:00,43.17,43.22,43.13,43.17,109600.0,29.917,29.9516,29.8893,29.917,109600.0
2007-04-12 10:40:00,43.17,43.3,43.12,43.21,99700.0,29.917,30.0071,29.8823,29.9447,99700.0
2007-04-12 10:50:00,43.22,43.24,43.12,43.13,65500.0,29.9516,29.9655,29.8823,29.8893,65500.0
2007-04-12 11:00:00,43.12,43.14,42.97,42.97,139700.0,29.8823,29.8962,29.7784,29.7784,139700.0
2007-04-12 11:10:00,42.98,43.05,42.94,43.02,131000.0,29.7853,29.8338,29.7576,29.813,131000.0
2007-04-12 11:20:00,43.03,43.06,42.95,43.06,60100.0,29.82,29.8407,29.7645,29.8407,60100.0
2007-04-12 11:30:00,43.06,43.11,43.05,43.09,44200.0,29.8407,29.8754,29.8338,29.8615,44200.0
2007-04-12 11:40:00,43.08,43.09,43.05,43.07,21100.0,29.8546,29.8615,29.8338,29.8477,21100.0
2007-04-12 11:50:00,43.06,43.1,43.05,43.08,210600.0,29.8407,29.8685,29.8338,29.8546,210600.0
2007-04-12 12:00:00,43.09,43.17,43.08,43.15,152500.0,29.8615,29.917,29.8546,29.9031,152500.0
2007-04-12 12:10:00,43.14,43.16,43.11,43.11,43900.0,29.8962,29.91,29.8754,29.8754,43900.0
2007-04-12 12:20:00,43.11,43.15,43.07,43.15,45000.0,29.8754,29.9031,29.8477,29.9031,45000.0
2007-04-12 12:30:00,43.13,43.14,43.07,43.13,52900.0,29.8893,29.8962,29.8477,29.8893,52900.0
2007-04-12 12:40:00,43.13,43.17,43.11,43.11,59200.0,29.8893,29.917,29.8754,29.8754,59200.0
2007-04-12 12:50:00,43.12,43.16,43.1,43.15,26300.0,29.8823,29.91,29.8685,29.9031,26300.0
2007-04-12 13:00:00,43.16,43.16,43.13,43.14,45500.0,29.91,29.91,29.8893,29.8962,45500.0
2007-04-12 13:10:00,43.15,43.15,43.09,43.1,49000.0,29.9031,29.9031,29.8615,29.8685,49000.0
2007-04-12 13:20:00,43.09,43.16,43.08,43.15,39300.0,29.8615,29.91,29.8546,29.9031,39300.0
2007-04-12 13:30:00,43.15,43.17,43.14,43.15,61100.0,29.9031,29.917,29.8962,29.9031,61100.0
2007-04-12 13:40:00,43.15,43.16,43.13,43.14,58000.0,29.9031,29.91,29.8893,29.8962,58000.0
2007-04-12 13:50:00,43.15,43.19,43.12,43.13,51300.0,29.9031,29.9308,29.8823,29.8893,51300.0
2007-04-12 14:00:00,43.12,43.17,43.11,43.17,41300.0,29.8823,29.917,29.8754,29.917,41300.0
2007-04-12 14:10:00,43.17,43.19,43.11,43.18,97100.0,29.917,29.9308,29.8754,29.9239,97100.0
2007-04-12 14:20:00,43.18,43.3,43.16,43.29,130500.0,29.9239,30.0071,29.91,30.0001,130500.0
2007-04-12 14:30:00,43.29,43.29,43.26,43.28,34500.0,30.0001,30.0001,29.9793,29.9932,34500.0
2007-04-12 14:40:00,43.27,43.31,43.27,43.28,44400.0,29.9863,30.014,29.9863,29.9932,44400.0
2007-04-12 14:50:00,43.29,43.3,43.22,43.22,121000.0,30.0001,30.0071,29.9516,29.9516,121000.0
2007-04-12 15:00:00,43.23,43.26,43.2,43.21,62900.0,29.9586,29.9793,29.9378,29.9447,62900.0
2007-04-12 15:10:00,43.2,43.25,43.18,43.23,61000.0,29.9378,29.9724,29.9239,29.9586,61000.0
2007-04-12 15:20:00,43.23,43.29,43.21,43.28,124000.0,29.9586,30.0001,29.9447,29.9932,124000.0
2007-04-12 15:30:00,43.28,43.29,43.23,43.24,74700.0,29.9932,30.0001,29.9586,29.9655,74700.0
2007-04-12 15:40:00,43.24,43.28,43.23,43.27,99200.0,29.9655,29.9932,29.9586,29.9863,99200.0
2007-04-12 15:50:00,43.27,43.34,43.26,43.3,294700.0,29.9863,30.0348,29.9793,30.0071,294700.0
2007-04-13 09:30:00,43.85,43.85,43.52,43.62,255900.0,30.3882,30.3882,30.1595,30.2288,255900.0
2007-04-13 09:40:00,43.62,43.73,43.55,43.71,247400.0,30.2288,30.3051,30.1803,30.2912,247400.0
2007-04-13 09:50:00,43.73,43.82,43.7,43.73,260300.0,30.3051,30.3674,30.2843,30.3051,260300.0
2007-04-13 10:00:00,43.74,43.81,43.66,43.79,245700.0,30.312,30.3605,30.2565,30.3466,245700.0
2007-04-13 10:10:00,43.79,43.9,43.76,43.84,290100.0,30.3466,30.4229,30.3258,30.3813,290100.0
2007-04-13 10:20:00,43.84,43.87,43.77,43.82,104900.0,30.3813,30.4021,30.3328,30.3674,104900.0
2007-04-13 10:30:00,43.82,43.93,43.8,43.9,230200.0,30.3674,30.4437,30.3536,30.4229,230200.0
2007-04-13 10:40:00,43.9,43.92,43.77,43.8,134900.0,30.4229,30.4367,30.3328,30.3536,134900.0
2007-04-13 10:50:00,43.79,43.86,43.75,43.79,152500.0,30.3466,30.3951,30.3189,30.3466,152500.0
2007-04-13 11:00:00,43.78,43.84,43.76,43.84,107300.0,30.3397,30.3813,30.3258,30.3813,107300.0
2007-04-13 11:10:00,43.83,43.91,43.82,43.83,183300.0,30.3744,30.4298,30.3674,30.3744,183300.0
2007-04-13 11:20:00,43.82,43.89,43.8,43.88,84400.0,30.3674,30.4159,30.3536,30.409,84400.0
2007-04-13 11:30:00,43.87,43.94,43.86,43.94,98700.0,30.4021,30.4506,30.3951,30.4506,98700.0
2007-04-13 11:40:00,43.94,44.01,43.93,44.01,145800.0,30.4506,30.4991,30.4437,30.4991,145800.0
2007-04-13 11:50:00,44.0,44.09,43.98,44.08,203700.0,30.4922,30.5545,30.4783,30.5476,203700.0
2007-04-13 12:00:00,44.08,44.18,44.07,44.17,236300.0,30.5476,30.6169,30.5407,30.61,236300.0
2007-04-13 12:10:00,44.17,44.19,44.15,44.19,108700.0,30.61,30.6238,30.5961,30.6238,108700.0
2007-04-13 12:20:00,44.18,44.31,44.18,44.31,289500.0,30.6169,30.707,30.6169,30.707,289500.0
2007-04-13 12:30:00,44.31,44.38,44.27,44.37,135200.0,30.707,30.7555,30.6793,30.7486,135200.0
2007-04-13 12:40:00,44.36,44.42,44.31,44.37,181200.0,30.7416,30.7832,30.707,30.7486,181200.0
2007-04-13 12:50:00,44.36,44.36,44.28,44.3,196500.0,30.7416,30.7416,30.6862,30.7001,196500.0
2007-04-13 13:00:00,44.3,44.4,44.28,44.4,209400.0,30.7001,30.7694,30.6862,30.7694,209400.0
2007-04-13 13:10:00,44.4,44.43,44.31,44.33,127700.0,30.7694,30.7902,30.707,30.7209,127700.0
2007-04-13 13:20:00,44.33,44.48,44.31,44.47,208900.0,30.7209,30.8248,30.707,30.8179,208900.0
2007-04-13 13:30:00,44.47,44.58,44.45,44.51,302300.0,30.8179,30.8941,30.804,30.8456,302300.0
2007-04-13 13:40:00,44.52,44.59,44.5,44.55,153200.0,30.8525,30.901,30.8387,30.8733,153200.0
2007-04-13 13:50:00,44.55,44.59,44.52,44.59,137900.0,30.8733,30.901,30.8525,30.901,137900.0
2007-04-13 14:00:00,44.59,44.68,44.59,44.62,169200.0,30.901,30.9634,30.901,30.9218,169200.0
2007-04-13 14:10:00,44.63,44.68,44.61,44.61,106100.0,30.9288,30.9634,30.9149,30.9149,106100.0
2007-04-13 14:20:00,44.61,44.69,44.59,44.63,155500.0,30.9149,30.9703,30.901,30.9288,155500.0
2007-04-13 14:30:00,44.62,44.69,44.6,44.68,82100.0,30.9218,30.9703,30.908,30.9634,82100.0
2007-04-13 14:40:00,44.68,44.75,44.66,44.66,112300.0,30.9634,31.0119,30.9496,30.9496,112300.0
2007-04-13 14:50:00,44.66,44.71,44.61,44.62,103900.0,30.9496,30.9842,30.9149,30.9218,103900.0
2007-04-13 15:00:00,44.61,44.71,44.59,44.7,195500.0,30.9149,30.9842,30.901,30.9773,195500.0
2007-04-13 15:10:00,44.71,44.72,44.67,44.67,112200.0,30.9842,30.9911,30.9565,30.9565,112200.0
2007-04-13 15:20:00,44.68,44.72,44.67,44.71,210600.0,30.9634,30.9911,30.9565,30.9842,210600.0
2007-04-13 15:30:00,44.71,44.77,44.6,44.63,333900.0,30.9842,31.0258,30.908,30.9288,333900.0
2007-04-13 15:40:00,44.64,44.74,44.5,44.53,564200.0,30.9357,31.005,30.8387,30.8595,564200.0
2007-04-13 15:50:00,44.53,44.68,44.52,44.67,474400.0,30.8595,30.9634,30.8525,30.9565,474400.0
2007-04-16 09:30:00,44.74,44.86,44.67,44.86,363200.0,31.005,31.0882,30.9565,31.0882,363200.0
2007-04-16 09:40:00,44.86,44.94,44.64,44.66,409900.0,31.0882,31.1436,30.9357,30.9496,409900.0
2007-04-16 09:50:00,44.65,44.77,44.56,44.75,303000.0,30.9426,31.0258,30.8803,31.0119,303000.0
2007-04-16 10:00:00,44.76,44.98,44.71,44.95,248100.0,31.0189,31.1713,30.9842,31.1505,248100.0
2007-04-16 10:10:00,44.96,45.05,44.94,45.0,313200.0,31.1575,31.2198,31.1436,31.1852,313200.0
2007-04-16 10:20:00,45.01,45.03,44.95,44.98,154000.0,31.1921,31.206,31.1505,31.1713,154000.0
2007-04-16 10:30:00,44.98,44.99,44.85,44.95,192700.0,31.1713,31.1782,31.0812,31.1505,192700.0
2007-04-16 10:40:00,44.94,45.04,44.91,44.96,131300.0,31.1436,31.2129,31.1228,31.1575,131300.0
2007-04-16 10:50:00,44.97,44.99,44.74,44.75,187000.0,31.1644,31.1782,31.005,31.0119,187000.0
2007-04-16 11:00:00,44.76,44.87,44.72,44.79,284000.0,31.0189,31.0951,30.9911,31.0396,284000.0
2007-04-16 11:10:00,44.79,44.84,44.75,44.81,141900.0,31.0396,31.0743,31.0119,31.0535,141900.0
2007-04-16 11:20:00,44.82,44.89,44.8,44.8,86900.0,31.0604,31.1089,31.0466,31.0466,86900.0
2007-04-16 11:30:00,44.79,44.87,44.72,44.87,151500.0,31.0396,31.0951,30.9911,31.0951,151500.0
2007-04-16 11:40:00,44.87,44.95,44.85,44.93,117700.0,31.0951,31.1505,31.0812,31.1367,117700.0
2007-04-16 11:50:00,44.94,44.95,44.89,44.89,141900.0,31.1436,31.1505,31.1089,31.1089,141900.0
2007-04-16 12:00:00,44.89,44.91,44.81,44.9,118700.0,31.1089,31.1228,31.0535,31.1159,118700.0
2007-04-16 12:10:00,44.9,44.93,44.88,44.92,84600.0,31.1159,31.1367,31.102,31.1297,84600.0
2007-04-16 12:20:00,44.92,44.95,44.89,44.93,114600.0,31.1297,31.1505,31.1089,31.1367,114600.0
2007-04-16 12:30:00,44.93,45.03,44.86,44.98,236900.0,31.1367,31.206,31.0882,31.1713,236900.0
2007-04-16 12:40:00,44.99,45.07,44.98,45.02,138300.0,31.1782,31.2337,31.1713,31.199,138300.0
2007-04-16 12:50:00,45.03,45.04,44.96,44.97,205700.0,31.206,31.2129,31.1575,31.1644,205700.0
2007-04-16 13:00:00,44.96,44.98,44.93,44.93,75900.0,31.1575,31.1713,31.1367,31.1367,75900.0
2007-04-16 13:10:00,44.94,44.94,44.83,44.93,130100.0,31.1436,31.1436,31.0674,31.1367,130100.0
2007-04-16 13:20:00,44.93,45.02,44.91,44.96,111500.0,31.1367,31.199,31.1228,31.1575,111500.0
2007-04-16 13:30:00,44.95,45.04,44.95,45.03,253900.0,31.1505,31.2129,31.1505,31.206,253900.0
2007-04-16 13:40:00,45.03,45.04,44.98,45.0,78800.0,31.206,31.2129,31.1713,31.1852,78800.0
2007-04-16 13:50:00,45.0,45.04,44.99,45.0,95000.0,31.1852,31.2129,31.1782,31.1852,95000.0
2007-04-16 14:00:00,45.0,45.05,44.98,45.05,130500.0,31.1852,31.2198,31.1713,31.2198,130500.0
2007-04-16 14:10:00,45.03,45.06,45.02,45.04,140000.0,31.206,31.2268,31.199,31.2129,140000.0
2007-04-16 14:20:00,45.03,45.05,45.01,45.02,101200.0,31.206,31.2198,31.1921,31.199,101200.0
2007-04-16 14:30:00,45.02,45.03,44.93,45.0,272600.0,31.199,31.206,31.1367,31.1852,272600.0
2007-04-16 14:40:00,44.99,45.04,44.96,45.04,117100.0,31.1782,31.2129,31.1575,31.2129,117100.0
2007-04-16 14:50:00,45.04,45.07,45.03,45.07,114400.0,31.2129,31.2337,31.206,31.2337,114400.0
2007-04-16 15:00:00,45.06,45.07,45.05,45.06,71900.0,31.2268,31.2337,31.2198,31.2268,71900.0
2007-04-16 15:10:00,45.06,45.08,45.04,45.06,393000.0,31.2268,31.2406,31.2129,31.2268,393000.0
2007-04-16 15:20:00,45.06,45.11,45.04,45.06,259500.0,31.2268,31.2614,31.2129,31.2268,259500.0
2007-04-16 15:30:00,45.07,45.1,45.03,45.05,341700.0,31.2337,31.2545,31.206,31.2198,341700.0
2007-04-16 15:40:00,45.06,45.11,45.02,45.04,356400.0,31.2268,31.2614,31.199,31.2129,356400.0
2007-04-16 15:50:00,45.04,45.05,44.93,44.98,477700.0,31.2129,31.2198,31.1367,31.1713,477700.0
2007-04-17 09:30:00,45.0,45.25,44.88,45.01,620100.0,31.1852,31.3584,31.102,31.1921,620100.0
2007-04-17 09:40:00,45.01,45.05,44.94,44.95,403600.0,31.1921,31.2198,31.1436,31.1505,403600.0
2007-04-17 09:50:00,44.95,45.0,44.86,44.88,162700.0,31.1505,31.1852,31.0882,31.102,162700.0
2007-04-17 10:00:00,44.87,44.88,44.8,44.81,212900.0,31.0951,31.102,31.0466,31.0535,212900.0
2007-04-17 10:10:00,44.81,44.87,44.8,44.85,276000.0,31.0535,31.0951,31.0466,31.0812,276000.0
2007-04-17 10:20:00,44.85,44.87,44.72,44.72,191700.0,31.0812,31.0951,30.9911,30.9911,191700.0
2007-04-17 10:30:00,44.73,45.0,44.71,44.9,381400.0,30.9981,31.1852,30.9842,31.1159,381400.0
2007-04-17 10:40:00,44.9,45.1,44.89,45.1,283400.0,31.1159,31.2545,31.1089,31.2545,283400.0
2007-04-17 10:50:00,45.1,45.2,45.0,45.0,212100.0,31.2545,31.3238,31.1852,31.1852,212100.0
2007-04-17 11:00:00,45.0,45.05,44.95,44.99,249100.0,31.1852,31.2198,31.1505,31.1782,249100.0
2007-04-17 11:10:00,45.0,45.11,44.98,45.09,258400.0,31.1852,31.2614,31.1713,31.2475,258400.0
2007-04-17 11:20:00,45.09,45.1,44.91,44.96,140400.0,31.2475,31.2545,31.1228,31.1575,140400.0
2007-04-17 11:30:00,44.96,45.1,44.96,45.1,116900.0,31.1575,31.2545,31.1575,31.2545,116900.0
2007-04-17 11:40:00,45.1,45.17,45.03,45.05,139400.0,31.2545,31.303,31.206,31.2198,139400.0
2007-04-17 11:50:00,45.06,45.12,45.03,45.07,124400.0,31.2268,31.2683,31.206,31.2337,124400.0
2007-04-17 12:00:00,45.08,45.1,45.02,45.06,96700.0,31.2406,31.2545,31.199,31.2268,96700.0
2007-04-17 12:10:00,45.06,45.1,45.03,45.1,125500.0,31.2268,31.2545,31.206,31.2545,125500.0
2007-04-17 12:20:00,45.1,45.15,45.03,45.03,112600.0,31.2545,31.2891,31.206,31.206,112600.0
2007-04-17 12:30:00,45.05,45.09,45.01,45.01,146300.0,31.2198,31.2475,31.1921,31.1921,146300.0
2007-04-17 12:40:00,45.01,45.09,44.99,45.02,108400.0,31.1921,31.2475,31.1782,31.199,108400.0
2007-04-17 12:50:00,45.02,45.04,44.99,45.0,37300.0,31.199,31.2129,31.1782,31.1852,37300.0
2007-04-17 13:00:00,45.0,45.01,44.97,44.99,38100.0,31.1852,31.1921,31.1644,31.1782,38100.0
2007-04-17 13:10:00,44.99,45.01,44.96,44.99,78300.0,31.1782,31.1921,31.1575,31.1782,78300.0
2007-04-17 13:20:00,44.98,45.0,44.93,44.98,107600.0,31.1713,31.1852,31.1367,31.1713,107600.0
2007-04-17 13:30:00,44.98,45.01,44.93,45.01,85700.0,31.1713,31.1921,31.1367,31.1921,85700.0
2007-04-17 13:40:00,45.01,45.01,44.96,44.99,77100.0,31.1921,31.1921,31.1575,31.1782,77100.0
2007-04-17 13:50:00,44.99,45.0,44.97,44.98,41700.0,31.1782,31.1852,31.1644,31.1713,41700.0
2007-04-17 14:00:00,44.98,45.02,44.96,45.01,117700.0,31.1713,31.199,31.1575,31.1921,117700.0
2007-04-17 14:10:00,45.0,45.03,44.98,44.99,53200.0,31.1852,31.206,31.1713,31.1782,53200.0
2007-04-17 14:20:00,45.0,45.0,44.93,44.94,108900.0,31.1852,31.1852,31.1367,31.1436,108900.0
2007-04-17 14:30:00,44.94,45.0,44.92,44.92,88600.0,31.1436,31.1852,31.1297,31.1297,88600.0
2007-04-17 14:40:00,44.91,44.95,44.84,44.86,220400.0,31.1228,31.1505,31.0743,31.0882,220400.0
2007-04-17 14:50:00,44.84,44.96,44.83,44.93,139700.0,31.0743,31.1575,31.0674,31.1367,139700.0
2007-04-17 15:00:00,44.93,44.96,44.88,44.95,94100.0,31.1367,31.1575,31.102,31.1505,94100.0
2007-04-17 15:10:00,44.94,44.94,44.88,44.89,78800.0,31.1436,31.1436,31.102,31.1089,78800.0
2007-04-17 15:20:00,44.89,44.89,44.81,44.86,96200.0,31.1089,31.1089,31.0535,31.0882,96200.0
2007-04-17 15:30:00,44.85,44.94,44.85,44.93,156400.0,31.0812,31.1436,31.0812,31.1367,156400.0
2007-04-17 15:40:00,44.93,44.95,44.87,44.92,218400.0,31.1367,31.1505,31.0951,31.1297,218400.0
2007-04-17 15:50:00,44.94,44.94,44.83,44.88,249600.0,31.1436,31.1436,31.0674,31.102,249600.0
2007-04-18 09:30:00,44.8,45.21,44.78,44.9,354100.0,31.0466,31.3307,31.0327,31.1159,354100.0
2007-04-18 09:40:00,44.89,44.95,44.67,44.72,367600.0,31.1089,31.1505,30.9565,30.9911,367600.0
2007-04-18 09:50:00,44.72,44.79,44.68,44.73,107900.0,30.9911,31.0396,30.9634,30.9981,107900.0
2007-04-18 10:00:00,44.72,44.72,44.61,44.7,191700.0,30.9911,30.9911,30.9149,30.9773,191700.0
2007-04-18 10:10:00,44.7,44.76,44.68,44.72,210000.0,30.9773,31.0189,30.9634,30.9911,210000.0
2007-04-18 10:20:00,44.72,44.75,44.67,44.73,304800.0,30.9911,31.0119,30.9565,30.9981,304800.0
2007-04-18 10:30:00,44.74,44.81,44.59,44.6,238000.0,31.005,31.0535,30.901,30.908,238000.0
2007-04-18 10:40:00,44.6,44.65,44.55,44.6,86500.0,30.908,30.9426,30.8733,30.908,86500.0
2007-04-18 10:50:00,44.59,44.77,44.59,44.74,88700.0,30.901,31.0258,30.901,31.005,88700.0
2007-04-18 11:00:00,44.74,44.76,44.68,44.69,130700.0,31.005,31.0189,30.9634,30.9703,130700.0
2007-04-18 11:10:00,44.69,44.69,44.61,44.65,97700.0,30.9703,30.9703,30.9149,30.9426,97700.0
2007-04-18 11:20:00,44.66,44.69,44.61,44.66,185500.0,30.9496,30.9703,30.9149,30.9496,185500.0
2007-04-18 11:30:00,44.66,44.67,44.57,44.57,116700.0,30.9496,30.9565,30.8872,30.8872,116700.0
2007-04-18 11:40:00,44.57,44.58,44.47,44.52,145000.0,30.8872,30.8941,30.8179,30.8525,145000.0
2007-04-18 11:50:00,44.51,44.64,44.51,44.57,162600.0,30.8456,30.9357,30.8456,30.8872,162600.0
2007-04-18 12:00:00,44.57,44.69,44.55,44.68,71300.0,30.8872,30.9703,30.8733,30.9634,71300.0
2007-04-18 12:10:00,44.68,44.69,44.61,44.62,85800.0,30.9634,30.9703,30.9149,30.9218,85800.0
2007-04-18 12:20:00,44.62,44.65,44.6,44.6,67700.0,30.9218,30.9426,30.908,30.908,67700.0
2007-04-18 12:30:00,44.6,44.63,44.56,44.56,197300.0,30.908,30.9288,30.8803,30.8803,197300.0
2007-04-18 12:40:00,44.55,44.56,44.5,44.53,86800.0,30.8733,30.8803,30.8387,30.8595,86800.0
2007-04-18 12:50:00,44.53,44.63,44.52,44.53,46000.0,30.8595,30.9288,30.8525,30.8595,46000.0
2007-04-18 13:00:00,44.52,44.58,44.52,44.57,65700.0,30.8525,30.8941,30.8525,30.8872,65700.0
2007-04-18 13:10:00,44.58,44.6,44.54,44.56,37800.0,30.8941,30.908,30.8664,30.8803,37800.0
2007-04-18 13:20:00,44.57,44.6,44.54,44.57,27800.0,30.8872,30.908,30.8664,30.8872,27800.0
2007-04-18 13:30:00,44.56,44.61,44.56,44.6,144400.0,30.8803,30.9149,30.8803,30.908,144400.0
2007-04-18 13:40:00,44.6,44.61,44.58,44.6,80800.0,30.908,30.9149,30.8941,30.908,80800.0
2007-04-18 13:50:00,44.61,44.61,44.52,44.52,120000.0,30.9149,30.9149,30.8525,30.8525,120000.0
2007-04-18 14:00:00,44.53,44.58,44.51,44.57,67300.0,30.8595,30.8941,30.8456,30.8872,67300.0
2007-04-18 14:10:00,44.56,44.56,44.47,44.49,118900.0,30.8803,30.8803,30.8179,30.8317,118900.0
2007-04-18 14:20:00,44.49,44.5,44.44,44.47,85400.0,30.8317,30.8387,30.7971,30.8179,85400.0
2007-04-18 14:30:00,44.48,44.52,44.47,44.5,129100.0,30.8248,30.8525,30.8179,30.8387,129100.0
2007-04-18 14:40:00,44.49,44.53,44.45,44.46,102500.0,30.8317,30.8595,30.804,30.8109,102500.0
2007-04-18 14:50:00,44.46,44.5,44.44,44.45,82400.0,30.8109,30.8387,30.7971,30.804,82400.0
2007-04-18 15:00:00,44.45,44.48,44.44,44.46,110400.0,30.804,30.8248,30.7971,30.8109,110400.0
2007-04-18 15:10:00,44.47,44.47,44.44,44.45,83100.0,30.8179,30.8179,30.7971,30.804,83100.0
2007-04-18 15:20:00,44.46,44.47,44.42,44.43,234500.0,30.8109,30.8179,30.7832,30.7902,234500.0
2007-04-18 15:30:00,44.44,44.45,44.39,44.44,235100.0,30.7971,30.804,30.7624,30.7971,235100.0
2007-04-18 15:40:00,44.45,44.47,44.24,44.28,483900.0,30.804,30.8179,30.6585,30.6862,483900.0
2007-04-18 15:50:00,44.27,44.32,44.2,44.24,705300.0,30.6793,30.7139,30.6308,30.6585,705300.0
2007-04-19 09:30:00,44.0,44.0,43.01,43.31,653200.0,30.4922,30.4922,29.8061,30.014,653200.0
2007-04-19 09:40:00,43.31,43.48,43.31,43.46,590500.0,30.014,30.1318,30.014,30.1179,590500.0
2007-04-19 09:50:00,43.47,43.6,43.46,43.49,340200.0,30.1249,30.215,30.1179,30.1387,340200.0
2007-04-19 10:00:00,43.49,43.57,43.48,43.52,344900.0,30.1387,30.1942,30.1318,30.1595,344900.0
2007-04-19 10:10:00,43.52,43.57,43.47,43.48,296600.0,30.1595,30.1942,30.1249,30.1318,296600.0
2007-04-19 10:20:00,43.49,43.75,43.48,43.74,286700.0,30.1387,30.3189,30.1318,30.312,286700.0
2007-04-19 10:30:00,43.74,43.89,43.71,43.71,390400.0,30.312,30.4159,30.2912,30.2912,390400.0
2007-04-19 10:40:00,43.71,43.72,43.6,43.65,183100.0,30.2912,30.2981,30.215,30.2496,183100.0
2007-04-19 10:50:00,43.64,43.72,43.57,43.69,149900.0,30.2427,30.2981,30.1942,30.2773,149900.0
2007-04-19 11:00:00,43.69,43.74,43.63,43.72,213800.0,30.2773,30.312,30.2358,30.2981,213800.0
2007-04-19 11:10:00,43.72,43.85,43.69,43.75,167700.0,30.2981,30.3882,30.2773,30.3189,167700.0
2007-04-19 11:20:00,43.75,43.76,43.68,43.7,85800.0,30.3189,30.3258,30.2704,30.2843,85800.0
2007-04-19 11:30:00,43.7,43.74,43.67,43.68,103100.0,30.2843,30.312,30.2635,30.2704,103100.0
2007-04-19 11:40:00,43.67,43.72,43.66,43.66,97600.0,30.2635,30.2981,30.2565,30.2565,97600.0
2007-04-19 11:50:00,43.65,43.71,43.62,43.63,133300.0,30.2496,30.2912,30.2288,30.2358,133300.0
2007-04-19 12:00:00,43.63,43.63,43.5,43.51,117000.0,30.2358,30.2358,30.1457,30.1526,117000.0
2007-04-19 12:10:00,43.51,43.58,43.43,43.57,230200.0,30.1526,30.2011,30.0972,30.1942,230200.0
2007-04-19 12:20:00,43.58,43.68,43.56,43.67,102600.0,30.2011,30.2704,30.1872,30.2635,102600.0
2007-04-19 12:30:00,43.67,43.67,43.58,43.66,111500.0,30.2635,30.2635,30.2011,30.2565,111500.0
2007-04-19 12:40:00,43.66,43.75,43.64,43.75,94000.0,30.2565,30.3189,30.2427,30.3189,94000.0
2007-04-19 12:50:00,43.75,43.79,43.73,43.78,149300.0,30.3189,30.3466,30.3051,30.3397,149300.0
2007-04-19 13:00:00,43.78,43.84,43.75,43.75,85200.0,30.3397,30.3813,30.3189,30.3189,85200.0
2007-04-19 13:10:00,43.74,43.82,43.72,43.76,57500.0,30.312,30.3674,30.2981,30.3258,57500.0
2007-04-19 13:20:00,43.76,43.77,43.74,43.76,100200.0,30.3258,30.3328,30.312,30.3258,100200.0
2007-04-19 13:30:00,43.75,43.76,43.7,43.7,75300.0,30.3189,30.3258,30.2843,30.2843,75300.0
2007-04-19 13:40:00,43.69,43.69,43.58,43.63,141300.0,30.2773,30.2773,30.2011,30.2358,141300.0
2007-04-19 13:50:00,43.63,43.64,43.6,43.62,83100.0,30.2358,30.2427,30.215,30.2288,83100.0
2007-04-19 14:00:00,43.62,43.62,43.6,43.61,63700.0,30.2288,30.2288,30.215,30.2219,63700.0
2007-04-19 14:10:00,43.61,43.62,43.53,43.54,95500.0,30.2219,30.2288,30.1665,30.1734,95500.0
2007-04-19 14:20:00,43.53,43.54,43.5,43.53,144600.0,30.1665,30.1734,30.1457,30.1665,144600.0
2007-04-19 14:30:00,43.53,43.57,43.51,43.55,108600.0,30.1665,30.1942,30.1526,30.1803,108600.0
2007-04-19 14:40:00,43.55,43.65,43.55,43.65,129600.0,30.1803,30.2496,30.1803,30.2496,129600.0
2007-04-19 14:50:00,43.65,43.69,43.64,43.64,129800.0,30.2496,30.2773,30.2427,30.2427,129800.0
2007-04-19 15:00:00,43.64,43.65,43.59,43.64,100000.0,30.2427,30.2496,30.208,30.2427,100000.0
2007-04-19 15:10:00,43.64,43.74,43.61,43.74,149600.0,30.2427,30.312,30.2219,30.312,149600.0
2007-04-19 15:20:00,43.74,43.78,43.67,43.75,246500.0,30.312,30.3397,30.2635,30.3189,246500.0
2007-04-19 15:30:00,43.75,43.76,43.63,43.66,228400.0,30.3189,30.3258,30.2358,30.2565,228400.0
2007-04-19 15:40:00,43.66,43.75,43.65,43.66,389500.0,30.2565,30.3189,30.2496,30.2565,389500.0
2007-04-19 15:50:00,43.67,43.67,43.6,43.65,369500.0,30.2635,30.2635,30.215,30.2496,369500.0
2007-04-20 09:30:00,44.38,44.61,44.3,44.51,939200.0,30.7555,30.9149,30.7001,30.8456,939200.0
2007-04-20 09:40:00,44.51,44.7,44.45,44.65,280600.0,30.8456,30.9773,30.804,30.9426,280600.0
2007-04-20 09:50:00,44.64,44.7,44.55,44.56,227900.0,30.9357,30.9773,30.8733,30.8803,227900.0
2007-04-20 10:00:00,44.55,44.59,44.5,44.56,251200.0,30.8733,30.901,30.8387,30.8803,251200.0
2007-04-20 10:10:00,44.56,44.73,44.56,44.56,213500.0,30.8803,30.9981,30.8803,30.8803,213500.0
2007-04-20 10:20:00,44.56,44.67,44.56,44.59,116000.0,30.8803,30.9565,30.8803,30.901,116000.0
2007-04-20 10:30:00,44.6,44.63,44.59,44.6,103300.0,30.908,30.9288,30.901,30.908,103300.0
2007-04-20 10:40:00,44.59,44.63,44.49,44.5,206200.0,30.901,30.9288,30.8317,30.8387,206200.0
2007-04-20 10:50:00,44.51,44.53,44.44,44.45,204800.0,30.8456,30.8595,30.7971,30.804,204800.0
2007-04-20 11:00:00,44.44,44.5,44.44,44.48,91800.0,30.7971,30.8387,30.7971,30.8248,91800.0
2007-04-20 11:10:00,44.48,44.48,44.39,44.42,157200.0,30.8248,30.8248,30.7624,30.7832,157200.0
2007-04-20 11:20:00,44.41,44.46,44.4,44.45,90300.0,30.7763,30.8109,30.7694,30.804,90300.0
2007-04-20 11:30:00,44.45,44.46,44.41,44.46,130200.0,30.804,30.8109,30.7763,30.8109,130200.0
2007-04-20 11:40:00,44.46,44.48,44.43,44.47,114000.0,30.8109,30.8248,30.7902,30.8179,114000.0
2007-04-20 11:50:00,44.47,44.51,44.41,44.41,265700.0,30.8179,30.8456,30.7763,30.7763,265700.0
2007-04-20 12:00:00,44.41,44.44,44.38,44.43,113300.0,30.7763,30.7971,30.7555,30.7902,113300.0
2007-04-20 12:10:00,44.44,44.44,44.38,44.44,78900.0,30.7971,30.7971,30.7555,30.7971,78900.0
2007-04-20 12:20:00,44.44,44.44,44.4,44.44,71900.0,30.7971,30.7971,30.7694,30.7971,71900.0
2007-04-20 12:30:00,44.43,44.45,44.41,44.43,69600.0,30.7902,30.804,30.7763,30.7902,69600.0
2007-04-20 12:40:00,44.42,44.48,44.42,44.45,149100.0,30.7832,30.8248,30.7832,30.804,149100.0
2007-04-20 12:50:00,44.45,44.47,44.44,44.45,50100.0,30.804,30.8179,30.7971,30.804,50100.0
2007-04-20 13:00:00,44.45,44.46,44.43,44.44,75200.0,30.804,30.8109,30.7902,30.7971,75200.0
2007-04-20 13:10:00,44.44,44.46,44.42,44.44,99500.0,30.7971,30.8109,30.7832,30.7971,99500.0
2007-04-20 13:20:00,44.45,44.46,44.42,44.43,62700.0,30.804,30.8109,30.7832,30.7902,62700.0
2007-04-20 13:30:00,44.43,44.44,44.38,44.38,54600.0,30.7902,30.7971,30.7555,30.7555,54600.0
2007-04-20 13:40:00,44.37,44.37,44.34,44.35,79800.0,30.7486,30.7486,30.7278,30.7347,79800.0
2007-04-20 13:50:00,44.36,44.37,44.34,44.35,52200.0,30.7416,30.7486,30.7278,30.7347,52200.0
2007-04-20 14:00:00,44.35,44.38,44.34,44.38,81000.0,30.7347,30.7555,30.7278,30.7555,81000.0
2007-04-20 14:10:00,44.38,44.4,44.33,44.38,75600.0,30.7555,30.7694,30.7209,30.7555,75600.0
2007-04-20 14:20:00,44.39,44.39,44.32,44.33,106700.0,30.7624,30.7624,30.7139,30.7209,106700.0
2007-04-20 14:30:00,44.33,44.37,44.25,44.26,132100.0,30.7209,30.7486,30.6654,30.6723,132100.0
2007-04-20 14:40:00,44.26,44.26,44.23,44.23,71300.0,30.6723,30.6723,30.6516,30.6516,71300.0
2007-04-20 14:50:00,44.23,44.23,44.16,44.19,156400.0,30.6516,30.6516,30.603,30.6238,156400.0
2007-04-20 15:00:00,44.19,44.22,44.17,44.18,102200.0,30.6238,30.6446,30.61,30.6169,102200.0
2007-04-20 15:10:00,44.18,44.24,44.17,44.19,97500.0,30.6169,30.6585,30.61,30.6238,97500.0
2007-04-20 15:20:00,44.19,44.19,44.16,44.18,46500.0,30.6238,30.6238,30.603,30.6169,46500.0
2007-04-20 15:30:00,44.18,44.22,44.17,44.18,120400.0,30.6169,30.6446,30.61,30.6169,120400.0
2007-04-20 15:40:00,44.18,44.22,44.18,44.19,224100.0,30.6169,30.6446,30.6169,30.6238,224100.0
2007-04-20 15:50:00,44.2,44.28,44.16,44.28,449300.0,30.6308,30.6862,30.603,30.6862,449300.0
2007-04-23 09:30:00,44.01,44.15,44.0,44.03,181500.0,30.4991,30.5961,30.4922,30.513,181500.0
2007-04-23 09:40:00,44.02,44.13,44.0,44.12,143700.0,30.506,30.5823,30.4922,30.5753,143700.0
2007-04-23 09:50:00,44.1,44.18,44.08,44.09,137800.0,30.5615,30.6169,30.5476,30.5545,137800.0
2007-04-23 10:00:00,44.09,44.1,43.89,43.94,202200.0,30.5545,30.5615,30.4159,30.4506,202200.0
2007-04-23 10:10:00,43.94,43.94,43.8,43.82,90100.0,30.4506,30.4506,30.3536,30.3674,90100.0
2007-04-23 10:20:00,43.81,43.83,43.67,43.69,133600.0,30.3605,30.3744,30.2635,30.2773,133600.0
2007-04-23 10:30:00,43.7,43.9,43.69,43.88,168100.0,30.2843,30.4229,30.2773,30.409,168100.0
2007-04-23 10:40:00,43.88,43.95,43.87,43.95,50800.0,30.409,30.4575,30.4021,30.4575,50800.0
2007-04-23 10:50:00,43.94,44.02,43.88,44.0,119600.0,30.4506,30.506,30.409,30.4922,119600.0
2007-04-23 11:00:00,44.0,44.02,43.94,43.94,57300.0,30.4922,30.506,30.4506,30.4506,57300.0
2007-04-23 11:10:00,43.93,43.99,43.92,43.95,87200.0,30.4437,30.4852,30.4367,30.4575,87200.0
2007-04-23 11:20:00,43.95,44.02,43.9,43.9,105100.0,30.4575,30.506,30.4229,30.4229,105100.0
2007-04-23 11:30:00,43.9,43.97,43.82,43.92,86800.0,30.4229,30.4714,30.3674,30.4367,86800.0
2007-04-23 11:40:00,43.92,43.95,43.86,43.86,127500.0,30.4367,30.4575,30.3951,30.3951,127500.0
2007-04-23 11:50:00,43.86,43.9,43.82,43.9,94900.0,30.3951,30.4229,30.3674,30.4229,94900.0
2007-04-23 12:00:00,43.9,43.95,43.89,43.92,26700.0,30.4229,30.4575,30.4159,30.4367,26700.0
2007-04-23 12:10:00,43.94,43.97,43.88,43.97,70700.0,30.4506,30.4714,30.409,30.4714,70700.0
2007-04-23 12:20:00,43.97,44.0,43.94,43.97,157300.0,30.4714,30.4922,30.4506,30.4714,157300.0
2007-04-23 12:30:00,43.97,44.0,43.96,43.99,77300.0,30.4714,30.4922,30.4644,30.4852,77300.0
2007-04-23 12:40:00,44.0,44.01,43.97,43.98,92000.0,30.4922,30.4991,30.4714,30.4783,92000.0
2007-04-23 12:50:00,43.99,44.0,43.95,43.96,85000.0,30.4852,30.4922,30.4575,30.4644,85000.0
2007-04-23 13:00:00,43.97,43.98,43.96,43.98,60800.0,30.4714,30.4783,30.4644,30.4783,60800.0
2007-04-23 13:10:00,43.98,44.0,43.98,43.99,105300.0,30.4783,30.4922,30.4783,30.4852,105300.0
2007-04-23 13:20:00,43.99,44.02,43.99,44.01,48100.0,30.4852,30.506,30.4852,30.4991,48100.0
2007-04-23 13:30:00,44.01,44.04,44.0,44.01,62800.0,30.4991,30.5199,30.4922,30.4991,62800.0
2007-04-23 13:40:00,44.01,44.08,43.94,44.08,103200.0,30.4991,30.5476,30.4506,30.5476,103200.0
2007-04-23 13:50:00,44.07,44.1,44.02,44.02,44400.0,30.5407,30.5615,30.506,30.506,44400.0
2007-04-23 14:00:00,44.03,44.03,43.97,44.01,47400.0,30.513,30.513,30.4714,30.4991,47400.0
2007-04-23 14:10:00,44.02,44.02,43.9,43.93,117800.0,30.506,30.506,30.4229,30.4437,117800.0
2007-04-23 14:20:00,43.93,43.95,43.82,43.89,73700.0,30.4437,30.4575,30.3674,30.4159,73700.0
2007-04-23 14:30:00,43.89,43.94,43.85,43.89,69900.0,30.4159,30.4506,30.3882,30.4159,69900.0
2007-04-23 14:40:00,43.89,43.89,43.8,43.84,65600.0,30.4159,30.4159,30.3536,30.3813,65600.0
2007-04-23 14:50:00,43.84,43.84,43.82,43.83,29900.0,30.3813,30.3813,30.3674,30.3744,29900.0
2007-04-23 15:00:00,43.84,43.84,43.81,43.83,42100.0,30.3813,30.3813,30.3605,30.3744,42100.0
2007-04-23 15:10:00,43.83,43.84,43.8,43.82,52600.0,30.3744,30.3813,30.3536,30.3674,52600.0
2007-04-23 15:20:00,43.81,43.93,43.81,43.89,98800.0,30.3605,30.4437,30.3605,30.4159,98800.0
2007-04-23 15:30:00,43.89,43.94,43.83,43.89,111500.0,30.4159,30.4506,30.3744,30.4159,111500.0
2007-04-23 15:40:00,43.89,43.89,43.81,43.86,108100.0,30.4159,30.4159,30.3605,30.3951,108100.0
2007-04-23 15:50:00,43.87,43.9,43.84,43.87,136900.0,30.4021,30.4229,30.3813,30.4021,136900.0
2007-04-24 09:30:00,44.08,44.22,44.01,44.13,192700.0,30.5476,30.6446,30.4991,30.5823,192700.0
2007-04-24 09:40:00,44.12,44.19,43.91,43.95,175300.0,30.5753,30.6238,30.4298,30.4575,175300.0
2007-04-24 09:50:00,43.95,44.07,43.8,43.84,138200.0,30.4575,30.5407,30.3536,30.3813,138200.0
2007-04-24 10:00:00,43.84,43.91,43.69,43.72,425000.0,30.3813,30.4298,30.2773,30.2981,425000.0
2007-04-24 10:10:00,43.7,43.81,43.7,43.75,117100.0,30.2843,30.3605,30.2843,30.3189,117100.0
2007-04-24 10:20:00,43.75,43.88,43.71,43.87,142600.0,30.3189,30.409,30.2912,30.4021,142600.0
2007-04-24 10:30:00,43.86,43.94,43.8,43.9,126100.0,30.3951,30.4506,30.3536,30.4229,126100.0
2007-04-24 10:40:00,43.91,43.91,43.81,43.82,96500.0,30.4298,30.4298,30.3605,30.3674,96500.0
2007-04-24 10:50:00,43.82,43.86,43.7,43.7,70800.0,30.3674,30.3951,30.2843,30.2843,70800.0
2007-04-24 11:00:00,43.69,43.69,43.57,43.63,160800.0,30.2773,30.2773,30.1942,30.2358,160800.0
2007-04-24 11:10:00,43.63,43.7,43.62,43.64,85400.0,30.2358,30.2843,30.2288,30.2427,85400.0
2007-04-24 11:20:00,43.65,43.76,43.65,43.73,72500.0,30.2496,30.3258,30.2496,30.3051,72500.0
2007-04-24 11:30:00,43.75,43.79,43.72,43.76,104700.0,30.3189,30.3466,30.2981,30.3258,104700.0
2007-04-24 11:40:00,43.77,43.88,43.76,43.76,88400.0,30.3328,30.409,30.3258,30.3258,88400.0
2007-04-24 11:50:00,43.76,43.78,43.66,43.68,63600.0,30.3258,30.3397,30.2565,30.2704,63600.0
2007-04-24 12:00:00,43.67,43.71,43.63,43.66,104000.0,30.2635,30.2912,30.2358,30.2565,104000.0
2007-04-24 12:10:00,43.66,43.74,43.64,43.69,58300.0,30.2565,30.312,30.2427,30.2773,58300.0
2007-04-24 12:20:00,43.69,43.78,43.67,43.68,59500.0,30.2773,30.3397,30.2635,30.2704,59500.0
2007-04-24 12:30:00,43.7,43.75,43.69,43.74,27500.0,30.2843,30.3189,30.2773,30.312,27500.0
2007-04-24 12:40:00,43.75,43.77,43.72,43.73,55500.0,30.3189,30.3328,30.2981,30.3051,55500.0
2007-04-24 12:50:00,43.72,43.72,43.67,43.71,48000.0,30.2981,30.2981,30.2635,30.2912,48000.0
2007-04-24 13:00:00,43.71,43.76,43.61,43.64,99800.0,30.2912,30.3258,30.2219,30.2427,99800.0
2007-04-24 13:10:00,43.67,43.67,43.48,43.5,128200.0,30.2635,30.2635,30.1318,30.1457,128200.0
2007-04-24 13:20:00,43.5,43.53,43.46,43.47,87400.0,30.1457,30.1665,30.1179,30.1249,87400.0
2007-04-24 13:30:00,43.47,43.64,43.46,43.58,47400.0,30.1249,30.2427,30.1179,30.2011,47400.0
2007-04-24 13:40:00,43.58,43.6,43.53,43.55,31700.0,30.2011,30.215,30.1665,30.1803,31700.0
2007-04-24 13:50:00,43.56,43.63,43.51,43.59,80100.0,30.1872,30.2358,30.1526,30.208,80100.0
2007-04-24 14:00:00,43.59,43.68,43.59,43.67,42200.0,30.208,30.2704,30.208,30.2635,42200.0
2007-04-24 14:10:00,43.68,43.8,43.68,43.71,62100.0,30.2704,30.3536,30.2704,30.2912,62100.0
2007-04-24 14:20:00,43.7,43.77,43.69,43.74,42500.0,30.2843,30.3328,30.2773,30.312,42500.0
2007-04-24 14:30:00,43.75,43.79,43.69,43.78,75300.0,30.3189,30.3466,30.2773,30.3397,75300.0
2007-04-24 14:40:00,43.78,43.78,43.66,43.7,38500.0,30.3397,30.3397,30.2565,30.2843,38500.0
2007-04-24 14:50:00,43.69,43.73,43.66,43.69,72000.0,30.2773,30.3051,30.2565,30.2773,72000.0
2007-04-24 15:00:00,43.7,43.72,43.69,43.71,71000.0,30.2843,30.2981,30.2773,30.2912,71000.0
2007-04-24 15:10:00,43.71,43.75,43.69,43.7,79100.0,30.2912,30.3189,30.2773,30.2843,79100.0
2007-04-24 15:20:00,43.7,43.75,43.63,43.73,131200.0,30.2843,30.3189,30.2358,30.3051,131200.0
2007-04-24 15:30:00,43.73,43.76,43.68,43.7,116700.0,30.3051,30.3258,30.2704,30.2843,116700.0
2007-04-24 15:40:00,43.7,43.7,43.6,43.64,140700.0,30.2843,30.2843,30.215,30.2427,140700.0
2007-04-24 15:50:00,43.65,43.74,43.64,43.7,237200.0,30.2496,30.312,30.2427,30.2843,237200.0
2007-04-25 09:30:00,44.0,44.0,43.76,43.9,249600.0,30.4922,30.4922,30.3258,30.4229,249600.0
2007-04-25 09:40:00,43.91,43.99,43.89,43.92,110300.0,30.4298,30.4852,30.4159,30.4367,110300.0
2007-04-25 09:50:00,43.93,43.98,43.91,43.94,94200.0,30.4437,30.4783,30.4298,30.4506,94200.0
2007-04-25 10:00:00,43.93,43.98,43.91,43.93,156800.0,30.4437,30.4783,30.4298,30.4437,156800.0
2007-04-25 10:10:00,43.94,43.95,43.86,43.86,119700.0,30.4506,30.4575,30.3951,30.3951,119700.0
2007-04-25 10:20:00,43.87,43.89,43.75,43.79,114000.0,30.4021,30.4159,30.3189,30.3466,114000.0
2007-04-25 10:30:00,43.79,43.96,43.77,43.87,89000.0,30.3466,30.4644,30.3328,30.4021,89000.0
2007-04-25 10:40:00,43.88,43.89,43.76,43.8,85800.0,30.409,30.4159,30.3258,30.3536,85800.0
2007-04-25 10:50:00,43.82,43.88,43.75,43.81,106200.0,30.3674,30.409,30.3189,30.3605,106200.0
2007-04-25 11:00:00,43.81,44.04,43.8,44.02,161600.0,30.3605,30.5199,30.3536,30.506,161600.0
2007-04-25 11:10:00,44.01,44.1,43.99,44.09,111200.0,30.4991,30.5615,30.4852,30.5545,111200.0
2007-04-25 11:20:00,44.1,44.1,44.05,44.08,97300.0,30.5615,30.5615,30.5268,30.5476,97300.0
2007-04-25 11:30:00,44.08,44.09,43.99,44.03,118600.0,30.5476,30.5545,30.4852,30.513,118600.0
2007-04-25 11:40:00,44.05,44.15,44.01,44.14,97600.0,30.5268,30.5961,30.4991,30.5892,97600.0
2007-04-25 11:50:00,44.15,44.23,44.14,44.19,87000.0,30.5961,30.6516,30.5892,30.6238,87000.0
2007-04-25 12:00:00,44.18,44.2,44.08,44.18,120000.0,30.6169,30.6308,30.5476,30.6169,120000.0
2007-04-25 12:10:00,44.19,44.19,44.14,44.17,47900.0,30.6238,30.6238,30.5892,30.61,47900.0
2007-04-25 12:20:00,44.17,44.24,44.17,44.22,65100.0,30.61,30.6585,30.61,30.6446,65100.0
2007-04-25 12:30:00,44.21,44.25,44.11,44.16,69100.0,30.6377,30.6654,30.5684,30.603,69100.0
2007-04-25 12:40:00,44.17,44.23,44.12,44.22,42300.0,30.61,30.6516,30.5753,30.6446,42300.0
2007-04-25 12:50:00,44.22,44.22,44.11,44.12,34800.0,30.6446,30.6446,30.5684,30.5753,34800.0
2007-04-25 13:00:00,44.11,44.18,44.1,44.14,70400.0,30.5684,30.6169,30.5615,30.5892,70400.0
2007-04-25 13:10:00,44.15,44.19,44.1,44.19,43700.0,30.5961,30.6238,30.5615,30.6238,43700.0
2007-04-25 13:20:00,44.19,44.22,44.18,44.2,46200.0,30.6238,30.6446,30.6169,30.6308,46200.0
2007-04-25 13:30:00,44.2,44.24,44.19,44.21,44500.0,30.6308,30.6585,30.6238,30.6377,44500.0
2007-04-25 13:40:00,44.22,44.32,44.18,44.31,123500.0,30.6446,30.7139,30.6169,30.707,123500.0
2007-04-25 13:50:00,44.3,44.36,44.3,44.35,62600.0,30.7001,30.7416,30.7001,30.7347,62600.0
2007-04-25 14:00:00,44.35,44.38,44.26,44.35,85300.0,30.7347,30.7555,30.6723,30.7347,85300.0
2007-04-25 14:10:00,44.35,44.36,44.3,44.3,25900.0,30.7347,30.7416,30.7001,30.7001,25900.0
2007-04-25 14:20:00,44.3,44.34,44.29,44.33,55700.0,30.7001,30.7278,30.6931,30.7209,55700.0
2007-04-25 14:30:00,44.32,44.37,44.28,44.36,61600.0,30.7139,30.7486,30.6862,30.7416,61600.0
2007-04-25 14:40:00,44.36,44.38,44.34,44.35,37700.0,30.7416,30.7555,30.7278,30.7347,37700.0
2007-04-25 14:50:00,44.36,44.4,44.31,44.38,114800.0,30.7416,30.7694,30.707,30.7555,114800.0
2007-04-25 15:00:00,44.38,44.43,44.36,44.38,88400.0,30.7555,30.7902,30.7416,30.7555,88400.0
2007-04-25 15:10:00,44.39,44.4,44.31,44.35,127900.0,30.7624,30.7694,30.707,30.7347,127900.0
2007-04-25 15:20:00,44.35,44.35,44.3,44.34,132600.0,30.7347,30.7347,30.7001,30.7278,132600.0
2007-04-25 15:30:00,44.34,44.37,44.31,44.35,143700.0,30.7278,30.7486,30.707,30.7347,143700.0
2007-04-25 15:40:00,44.35,44.35,44.26,44.28,229400.0,30.7347,30.7347,30.6723,30.6862,229400.0
2007-04-25 15:50:00,44.28,44.33,44.24,44.25,248500.0,30.6862,30.7209,30.6585,30.6654,248500.0
2007-04-26 09:30:00,43.26,43.5,42.57,42.62,1216500.0,29.9793,30.1457,29.5012,29.5358,1216500.0
2007-04-26 09:40:00,42.61,42.79,42.4,42.44,869900.0,29.5289,29.6536,29.3834,29.4111,869900.0
2007-04-26 09:50:00,42.45,42.72,42.42,42.61,544500.0,29.418,29.6051,29.3972,29.5289,544500.0
2007-04-26 10:00:00,42.62,43.01,42.5,42.99,565100.0,29.5358,29.8061,29.4527,29.7922,565100.0
2007-04-26 10:10:00,42.99,42.99,42.65,42.67,473500.0,29.7922,29.7922,29.5566,29.5705,473500.0
2007-04-26 10:20:00,42.67,42.83,42.64,42.71,337100.0,29.5705,29.6814,29.5497,29.5982,337100.0
2007-04-26 10:30:00,42.72,42.79,42.64,42.68,283900.0,29.6051,29.6536,29.5497,29.5774,283900.0
2007-04-26 10:40:00,42.67,42.67,42.55,42.62,322800.0,29.5705,29.5705,29.4873,29.5358,322800.0
2007-04-26 10:50:00,42.62,42.64,42.48,42.62,294800.0,29.5358,29.5497,29.4388,29.5358,294800.0
2007-04-26 11:00:00,42.63,42.67,42.55,42.56,177600.0,29.5428,29.5705,29.4873,29.4942,177600.0
2007-04-26 11:10:00,42.56,42.73,42.55,42.64,301500.0,29.4942,29.6121,29.4873,29.5497,301500.0
2007-04-26 11:20:00,42.64,42.66,42.56,42.61,221900.0,29.5497,29.5635,29.4942,29.5289,221900.0
2007-04-26 11:30:00,42.62,42.64,42.57,42.62,183100.0,29.5358,29.5497,29.5012,29.5358,183100.0
2007-04-26 11:40:00,42.62,42.63,42.57,42.6,160500.0,29.5358,29.5428,29.5012,29.522,160500.0
2007-04-26 11:50:00,42.6,42.6,42.5,42.51,127200.0,29.522,29.522,29.4527,29.4596,127200.0
2007-04-26 12:00:00,42.51,42.58,42.45,42.51,180000.0,29.4596,29.5081,29.418,29.4596,180000.0
2007-04-26 12:10:00,42.51,42.58,42.49,42.55,339700.0,29.4596,29.5081,29.4457,29.4873,339700.0
2007-04-26 12:20:00,42.55,42.61,42.5,42.57,209400.0,29.4873,29.5289,29.4527,29.5012,209400.0
2007-04-26 12:30:00,42.57,42.66,42.57,42.65,91100.0,29.5012,29.5635,29.5012,29.5566,91100.0
2007-04-26 12:40:00,42.65,42.72,42.61,42.71,175800.0,29.5566,29.6051,29.5289,29.5982,175800.0
2007-04-26 12:50:00,42.71,42.78,42.69,42.78,113400.0,29.5982,29.6467,29.5843,29.6467,113400.0
2007-04-26 13:00:00,42.78,42.86,42.74,42.76,265800.0,29.6467,29.7021,29.619,29.6328,265800.0
2007-04-26 13:10:00,42.75,42.78,42.73,42.77,205300.0,29.6259,29.6467,29.6121,29.6398,205300.0
2007-04-26 13:20:00,42.76,42.82,42.63,42.77,227900.0,29.6328,29.6744,29.5428,29.6398,227900.0
2007-04-26 13:30:00,42.75,42.8,42.68,42.77,148800.0,29.6259,29.6606,29.5774,29.6398,148800.0
2007-04-26 13:40:00,42.76,42.9,42.74,42.86,353400.0,29.6328,29.7299,29.619,29.7021,353400.0
2007-04-26 13:50:00,42.86,42.87,42.73,42.74,147500.0,29.7021,29.7091,29.6121,29.619,147500.0
2007-04-26 14:00:00,42.74,42.86,42.7,42.85,273100.0,29.619,29.7021,29.5913,29.6952,273100.0
2007-04-26 14:10:00,42.86,42.87,42.8,42.84,123100.0,29.7021,29.7091,29.6606,29.6883,123100.0
2007-04-26 14:20:00,42.84,42.93,42.84,42.89,193400.0,29.6883,29.7507,29.6883,29.7229,193400.0
2007-04-26 14:30:00,42.9,43.0,42.84,42.99,197400.0,29.7299,29.7992,29.6883,29.7922,197400.0
2007-04-26 14:40:00,42.98,43.12,42.97,43.08,224500.0,29.7853,29.8823,29.7784,29.8546,224500.0
2007-04-26 14:50:00,43.07,43.07,42.96,42.99,108000.0,29.8477,29.8477,29.7714,29.7922,108000.0
2007-04-26 15:00:00,42.99,43.0,42.98,43.0,126200.0,29.7922,29.7992,29.7853,29.7992,126200.0
2007-04-26 15:10:00,43.0,43.34,42.99,43.23,411800.0,29.7992,30.0348,29.7922,29.9586,411800.0
2007-04-26 15:20:00,43.23,43.38,43.21,43.34,378600.0,29.9586,30.0625,29.9447,30.0348,378600.0
2007-04-26 15:30:00,43.34,43.34,43.22,43.24,175400.0,30.0348,30.0348,29.9516,29.9655,175400.0
2007-04-26 15:40:00,43.24,43.32,43.23,43.3,251800.0,29.9655,30.0209,29.9586,30.0071,251800.0
2007-04-26 15:50:00,43.31,43.33,43.1,43.17,560200.0,30.014,30.0279,29.8685,29.917,560200.0
2007-04-27 09:30:00,42.83,42.96,42.7,42.71,312100.0,29.6814,29.7714,29.5913,29.5982,312100.0
2007-04-27 09:40:00,42.7,43.0,42.67,42.99,262500.0,29.5913,29.7992,29.5705,29.7922,262500.0
2007-04-27 09:50:00,42.97,43.0,42.8,42.91,245300.0,29.7784,29.7992,29.6606,29.7368,245300.0
2007-04-27 10:00:00,42.91,42.98,42.82,42.97,156100.0,29.7368,29.7853,29.6744,29.7784,156100.0
2007-04-27 10:10:00,42.97,43.03,42.83,43.0,171000.0,29.7784,29.82,29.6814,29.7992,171000.0
2007-04-27 10:20:00,42.97,43.06,42.9,42.95,226300.0,29.7784,29.8407,29.7299,29.7645,226300.0
2007-04-27 10:30:00,42.96,43.06,42.91,42.98,181000.0,29.7714,29.8407,29.7368,29.7853,181000.0
2007-04-27 10:40:00,43.0,43.02,42.84,42.89,197200.0,29.7992,29.813,29.6883,29.7229,197200.0
2007-04-27 10:50:00,42.9,42.92,42.76,42.77,74900.0,29.7299,29.7437,29.6328,29.6398,74900.0
2007-04-27 11:00:00,42.78,42.82,42.72,42.75,129900.0,29.6467,29.6744,29.6051,29.6259,129900.0
2007-04-27 11:10:00,42.75,42.76,42.55,42.61,198700.0,29.6259,29.6328,29.4873,29.5289,198700.0
2007-04-27 11:20:00,42.61,42.64,42.5,42.51,146100.0,29.5289,29.5497,29.4527,29.4596,146100.0
2007-04-27 11:30:00,42.51,42.51,42.42,42.43,145400.0,29.4596,29.4596,29.3972,29.4042,145400.0
2007-04-27 11:40:00,42.44,42.69,42.43,42.68,110000.0,29.4111,29.5843,29.4042,29.5774,110000.0
2007-04-27 11:50:00,42.68,42.7,42.62,42.67,117300.0,29.5774,29.5913,29.5358,29.5705,117300.0
2007-04-27 12:00:00,42.65,42.69,42.56,42.6,111000.0,29.5566,29.5843,29.4942,29.522,111000.0
2007-04-27 12:10:00,42.59,42.6,42.48,42.48,109000.0,29.515,29.522,29.4388,29.4388,109000.0
2007-04-27 12:20:00,42.48,42.49,42.32,42.32,279500.0,29.4388,29.4457,29.3279,29.3279,279500.0
2007-04-27 12:30:00,42.32,42.4,42.32,42.4,149500.0,29.3279,29.3834,29.3279,29.3834,149500.0
2007-04-27 12:40:00,42.39,42.42,42.33,42.35,131900.0,29.3764,29.3972,29.3349,29.3487,131900.0
2007-04-27 12:50:00,42.35,42.39,42.32,42.35,181600.0,29.3487,29.3764,29.3279,29.3487,181600.0
2007-04-27 13:00:00,42.35,42.35,42.21,42.24,228700.0,29.3487,29.3487,29.2517,29.2725,228700.0
2007-04-27 13:10:00,42.24,42.31,42.21,42.23,152700.0,29.2725,29.321,29.2517,29.2656,152700.0
2007-04-27 13:20:00,42.23,42.23,42.14,42.19,208600.0,29.2656,29.2656,29.2032,29.2378,208600.0
2007-04-27 13:30:00,42.2,42.3,42.19,42.24,146200.0,29.2448,29.3141,29.2378,29.2725,146200.0
2007-04-27 13:40:00,42.25,42.35,42.24,42.29,127800.0,29.2794,29.3487,29.2725,29.3071,127800.0
2007-04-27 13:50:00,42.3,42.33,42.21,42.3,151400.0,29.3141,29.3349,29.2517,29.3141,151400.0
2007-04-27 14:00:00,42.29,42.4,42.29,42.34,126000.0,29.3071,29.3834,29.3071,29.3418,126000.0
2007-04-27 14:10:00,42.34,42.49,42.33,42.42,158800.0,29.3418,29.4457,29.3349,29.3972,158800.0
2007-04-27 14:20:00,42.43,42.45,42.38,42.42,102400.0,29.4042,29.418,29.3695,29.3972,102400.0
2007-04-27 14:30:00,42.42,42.49,42.42,42.49,99400.0,29.3972,29.4457,29.3972,29.4457,99400.0
2007-04-27 14:40:00,42.48,42.52,42.45,42.47,113100.0,29.4388,29.4665,29.418,29.4319,113100.0
2007-04-27 14:50:00,42.47,42.47,42.42,42.43,76300.0,29.4319,29.4319,29.3972,29.4042,76300.0
2007-04-27 15:00:00,42.43,42.46,42.36,42.36,155600.0,29.4042,29.4249,29.3556,29.3556,155600.0
2007-04-27 15:10:00,42.36,42.44,42.32,42.32,180800.0,29.3556,29.4111,29.3279,29.3279,180800.0
2007-04-27 15:20:00,42.32,42.47,42.29,42.42,412000.0,29.3279,29.4319,29.3071,29.3972,412000.0
2007-04-27 15:30:00,42.42,42.45,42.33,42.39,248100.0,29.3972,29.418,29.3349,29.3764,248100.0
2007-04-27 15:40:00,42.39,42.42,42.35,42.42,274800.0,29.3764,29.3972,29.3487,29.3972,274800.0
2007-04-27 15:50:00,42.41,42.57,42.41,42.5,448200.0,29.3903,29.5012,29.3903,29.4527,448200.0
2007-04-30 09:30:00,42.46,42.48,42.12,42.13,262200.0,29.4249,29.4388,29.1893,29.1963,262200.0
2007-04-30 09:40:00,42.13,42.24,42.1,42.14,146800.0,29.1963,29.2725,29.1755,29.2032,146800.0
2007-04-30 09:50:00,42.16,42.33,42.14,42.19,125300.0,29.217,29.3349,29.2032,29.2378,125300.0
2007-04-30 10:00:00,42.2,42.27,42.12,42.17,110800.0,29.2448,29.2933,29.1893,29.224,110800.0
2007-04-30 10:10:00,42.17,42.2,42.12,42.16,122100.0,29.224,29.2448,29.1893,29.217,122100.0
2007-04-30 10:20:00,42.16,42.25,42.13,42.16,154900.0,29.217,29.2794,29.1963,29.217,154900.0
2007-04-30 10:30:00,42.16,42.16,42.12,42.15,134400.0,29.217,29.217,29.1893,29.2101,134400.0
2007-04-30 10:40:00,42.16,42.21,42.12,42.18,113400.0,29.217,29.2517,29.1893,29.2309,113400.0
2007-04-30 10:50:00,42.18,42.21,42.14,42.19,107100.0,29.2309,29.2517,29.2032,29.2378,107100.0
2007-04-30 11:00:00,42.19,42.35,42.18,42.3,134900.0,29.2378,29.3487,29.2309,29.3141,134900.0
2007-04-30 11:10:00,42.3,42.4,42.29,42.29,113700.0,29.3141,29.3834,29.3071,29.3071,113700.0
2007-04-30 11:20:00,42.3,42.35,42.26,42.3,80900.0,29.3141,29.3487,29.2863,29.3141,80900.0
2007-04-30 11:30:00,42.3,42.44,42.3,42.36,112800.0,29.3141,29.4111,29.3141,29.3556,112800.0
2007-04-30 11:40:00,42.36,42.36,42.26,42.26,81700.0,29.3556,29.3556,29.2863,29.2863,81700.0
2007-04-30 11:50:00,42.27,42.3,42.25,42.26,45000.0,29.2933,29.3141,29.2794,29.2863,45000.0
2007-04-30 12:00:00,42.25,42.29,42.23,42.29,92600.0,29.2794,29.3071,29.2656,29.3071,92600.0
2007-04-30 12:10:00,42.29,42.42,42.29,42.37,119200.0,29.3071,29.3972,29.3071,29.3626,119200.0
2007-04-30 12:20:00,42.37,42.41,42.32,42.39,66200.0,29.3626,29.3903,29.3279,29.3764,66200.0
2007-04-30 12:30:00,42.39,42.45,42.35,42.35,86300.0,29.3764,29.418,29.3487,29.3487,86300.0
2007-04-30 12:40:00,42.35,42.41,42.32,42.33,126800.0,29.3487,29.3903,29.3279,29.3349,126800.0
2007-04-30 12:50:00,42.32,42.34,42.28,42.29,39200.0,29.3279,29.3418,29.3002,29.3071,39200.0
2007-04-30 13:00:00,42.29,42.35,42.29,42.33,24500.0,29.3071,29.3487,29.3071,29.3349,24500.0
2007-04-30 13:10:00,42.33,42.34,42.26,42.3,40200.0,29.3349,29.3418,29.2863,29.3141,40200.0
2007-04-30 13:20:00,42.3,42.35,42.24,42.28,76600.0,29.3141,29.3487,29.2725,29.3002,76600.0
2007-04-30 13:30:00,42.27,42.27,42.24,42.26,48200.0,29.2933,29.2933,29.2725,29.2863,48200.0
2007-04-30 13:40:00,42.26,42.27,42.23,42.23,48400.0,29.2863,29.2933,29.2656,29.2656,48400.0
2007-04-30 13:50:00,42.24,42.24,42.17,42.2,47400.0,29.2725,29.2725,29.224,29.2448,47400.0
2007-04-30 14:00:00,42.2,42.26,42.2,42.22,45400.0,29.2448,29.2863,29.2448,29.2586,45400.0
2007-04-30 14:10:00,42.24,42.25,42.21,42.21,29100.0,29.2725,29.2794,29.2517,29.2517,29100.0
2007-04-30 14:20:00,42.21,42.22,42.11,42.11,116500.0,29.2517,29.2586,29.1824,29.1824,116500.0
2007-04-30 14:30:00,42.11,42.14,42.1,42.1,119000.0,29.1824,29.2032,29.1755,29.1755,119000.0
2007-04-30 14:40:00,42.1,42.11,42.01,42.01,145700.0,29.1755,29.1824,29.1131,29.1131,145700.0
2007-04-30 14:50:00,42.01,42.01,41.94,41.98,229100.0,29.1131,29.1131,29.0646,29.0923,229100.0
2007-04-30 15:00:00,41.99,42.01,41.91,41.94,102000.0,29.0992,29.1131,29.0438,29.0646,102000.0
2007-04-30 15:10:00,41.95,41.97,41.9,41.92,113600.0,29.0715,29.0854,29.0369,29.0507,113600.0
2007-04-30 15:20:00,41.91,41.96,41.9,41.92,81800.0,29.0438,29.0784,29.0369,29.0507,81800.0
2007-04-30 15:30:00,41.91,41.92,41.83,41.84,208200.0,29.0438,29.0507,28.9883,28.9953,208200.0
2007-04-30 15:40:00,41.84,41.84,41.77,41.78,222600.0,28.9953,28.9953,28.9468,28.9537,222600.0
2007-04-30 15:50:00,41.78,41.79,41.64,41.66,432400.0,28.9537,28.9606,28.8567,28.8705,432400.0
2007-05-01 09:30:00,41.53,41.7,41.52,41.56,393100.0,28.7804,28.8983,28.7735,28.8012,393100.0
2007-05-01 09:40:00,41.56,41.59,41.35,41.37,341400.0,28.8012,28.822,28.6557,28.6696,341400.0
2007-05-01 09:50:00,41.37,41.37,41.27,41.31,239700.0,28.6696,28.6696,28.6003,28.628,239700.0
2007-05-01 10:00:00,41.31,41.4,41.14,41.18,323300.0,28.628,28.6904,28.5102,28.5379,323300.0
2007-05-01 10:10:00,41.18,41.35,41.16,41.24,205800.0,28.5379,28.6557,28.524,28.5795,205800.0
2007-05-01 10:20:00,41.25,41.28,41.2,41.2,211700.0,28.5864,28.6072,28.5518,28.5518,211700.0
2007-05-01 10:30:00,41.21,41.25,41.17,41.17,228600.0,28.5587,28.5864,28.531,28.531,228600.0
2007-05-01 10:40:00,41.16,41.21,41.08,41.2,385700.0,28.524,28.5587,28.4686,28.5518,385700.0
2007-05-01 10:50:00,41.19,41.33,41.19,41.25,325100.0,28.5448,28.6418,28.5448,28.5864,325100.0
2007-05-01 11:00:00,41.25,41.31,41.23,41.31,206100.0,28.5864,28.628,28.5725,28.628,206100.0
2007-05-01 11:10:00,41.31,41.45,41.28,41.44,145900.0,28.628,28.725,28.6072,28.7181,145900.0
2007-05-01 11:20:00,41.45,41.56,41.25,41.38,162300.0,28.725,28.8012,28.5864,28.6765,162300.0
2007-05-01 11:30:00,41.38,41.5,41.37,41.41,84600.0,28.6765,28.7597,28.6696,28.6973,84600.0
2007-05-01 11:40:00,41.41,41.48,41.32,41.45,149200.0,28.6973,28.7458,28.6349,28.725,149200.0
2007-05-01 11:50:00,41.46,41.46,41.34,41.34,550000.0,28.7319,28.7319,28.6488,28.6488,550000.0
2007-05-01 12:00:00,41.35,41.36,41.29,41.35,78000.0,28.6557,28.6626,28.6141,28.6557,78000.0
2007-05-01 12:10:00,41.34,41.37,41.31,41.36,81500.0,28.6488,28.6696,28.628,28.6626,81500.0
2007-05-01 12:20:00,41.36,41.38,41.25,41.26,75200.0,28.6626,28.6765,28.5864,28.5933,75200.0
2007-05-01 12:30:00,41.26,41.3,41.22,41.23,296400.0,28.5933,28.6211,28.5656,28.5725,296400.0
2007-05-01 12:40:00,41.24,41.3,41.2,41.21,529400.0,28.5795,28.6211,28.5518,28.5587,529400.0
2007-05-01 12:50:00,41.21,41.21,41.11,41.11,72200.0,28.5587,28.5587,28.4894,28.4894,72200.0
2007-05-01 13:00:00,41.11,41.12,41.05,41.05,159900.0,28.4894,28.4963,28.4478,28.4478,159900.0
2007-05-01 13:10:00,41.04,41.05,40.9,40.96,229100.0,28.4409,28.4478,28.3439,28.3854,229100.0
2007-05-01 13:20:00,40.97,40.98,40.91,40.98,146400.0,28.3924,28.3993,28.3508,28.3993,146400.0
2007-05-01 13:30:00,40.96,41.02,40.95,40.98,95900.0,28.3854,28.427,28.3785,28.3993,95900.0
2007-05-01 13:40:00,41.0,41.1,40.97,41.08,62700.0,28.4132,28.4825,28.3924,28.4686,62700.0
2007-05-01 13:50:00,41.08,41.14,41.02,41.13,63200.0,28.4686,28.5102,28.427,28.5032,63200.0
2007-05-01 14:00:00,41.13,41.14,40.99,41.08,78000.0,28.5032,28.5102,28.4062,28.4686,78000.0
2007-05-01 14:10:00,41.07,41.13,41.04,41.06,113500.0,28.4617,28.5032,28.4409,28.4547,113500.0
2007-05-01 14:20:00,41.06,41.18,41.06,41.15,116400.0,28.4547,28.5379,28.4547,28.5171,116400.0
2007-05-01 14:30:00,41.15,41.29,41.12,41.26,125400.0,28.5171,28.6141,28.4963,28.5933,125400.0
2007-05-01 14:40:00,41.25,41.33,41.24,41.33,140900.0,28.5864,28.6418,28.5795,28.6418,140900.0
2007-05-01 14:50:00,41.32,41.33,41.2,41.2,92000.0,28.6349,28.6418,28.5518,28.5518,92000.0
2007-05-01 15:00:00,41.2,41.21,41.12,41.15,121900.0,28.5518,28.5587,28.4963,28.5171,121900.0
2007-05-01 15:10:00,41.14,41.24,41.11,41.2,187600.0,28.5102,28.5795,28.4894,28.5518,187600.0
2007-05-01 15:20:00,41.21,41.29,41.19,41.21,258100.0,28.5587,28.6141,28.5448,28.5587,258100.0
2007-05-01 15:30:00,41.22,41.22,41.18,41.19,129300.0,28.5656,28.5656,28.5379,28.5448,129300.0
2007-05-01 15:40:00,41.19,41.33,41.19,41.28,271700.0,28.5448,28.6418,28.5448,28.6072,271700.0
2007-05-01 15:50:00,41.28,41.31,41.24,41.31,397000.0,28.6072,28.628,28.5795,28.628,397000.0
2007-05-02 09:30:00,41.29,41.31,40.92,40.95,541800.0,28.6141,28.628,28.3577,28.3785,541800.0
2007-05-02 09:40:00,40.96,41.23,40.96,41.23,448400.0,28.3854,28.5725,28.3854,28.5725,448400.0
2007-05-02 09:50:00,41.23,41.27,41.12,41.25,718100.0,28.5725,28.6003,28.4963,28.5864,718100.0
2007-05-02 10:00:00,41.24,41.75,41.23,41.57,1733000.0,28.5795,28.9329,28.5725,28.8082,1733000.0
2007-05-02 10:10:00,41.55,41.6,41.33,41.38,488700.0,28.7943,28.829,28.6418,28.6765,488700.0
2007-05-02 10:20:00,41.38,41.58,41.31,41.48,864300.0,28.6765,28.8151,28.628,28.7458,864300.0
2007-05-02 10:30:00,41.49,41.7,41.47,41.59,673600.0,28.7527,28.8983,28.7389,28.822,673600.0
2007-05-02 10:40:00,41.59,41.8,41.52,41.74,810700.0,28.822,28.9676,28.7735,28.926,810700.0
2007-05-02 10:50:00,41.72,41.75,41.56,41.61,369700.0,28.9121,28.9329,28.8012,28.8359,369700.0
2007-05-02 11:00:00,41.61,41.62,41.4,41.5,438600.0,28.8359,28.8428,28.6904,28.7597,438600.0
2007-05-02 11:10:00,41.51,41.52,41.38,41.39,357200.0,28.7666,28.7735,28.6765,28.6834,357200.0
2007-05-02 11:20:00,41.39,41.61,41.39,41.59,431700.0,28.6834,28.8359,28.6834,28.822,431700.0
2007-05-02 11:30:00,41.59,41.64,41.58,41.59,141900.0,28.822,28.8567,28.8151,28.822,141900.0
2007-05-02 11:40:00,41.58,41.59,41.5,41.55,182200.0,28.8151,28.822,28.7597,28.7943,182200.0
2007-05-02 11:50:00,41.57,41.65,41.57,41.64,121300.0,28.8082,28.8636,28.8082,28.8567,121300.0
2007-05-02 12:00:00,41.64,41.69,41.62,41.68,202300.0,28.8567,28.8913,28.8428,28.8844,202300.0
2007-05-02 12:10:00,41.68,41.69,41.6,41.63,262500.0,28.8844,28.8913,28.829,28.8497,262500.0
2007-05-02 12:20:00,41.63,41.75,41.59,41.71,379600.0,28.8497,28.9329,28.822,28.9052,379600.0
2007-05-02 12:30:00,41.72,41.8,41.64,41.77,532000.0,28.9121,28.9676,28.8567,28.9468,532000.0
2007-05-02 12:40:00,41.78,41.8,41.49,41.59,585100.0,28.9537,28.9676,28.7527,28.822,585100.0
2007-05-02 12:50:00,41.59,41.71,41.56,41.56,319600.0,28.822,28.9052,28.8012,28.8012,319600.0
2007-05-02 13:00:00,41.56,41.73,41.56,41.7,319000.0,28.8012,28.919,28.8012,28.8983,319000.0
2007-05-02 13:10:00,41.7,41.75,41.6,41.63,235100.0,28.8983,28.9329,28.829,28.8497,235100.0
2007-05-02 13:20:00,41.64,41.7,41.62,41.66,151900.0,28.8567,28.8983,28.8428,28.8705,151900.0
2007-05-02 13:30:00,41.66,41.73,41.65,41.72,137700.0,28.8705,28.919,28.8636,28.9121,137700.0
2007-05-02 13:40:00,41.72,41.72,41.65,41.65,97600.0,28.9121,28.9121,28.8636,28.8636,97600.0
2007-05-02 13:50:00,41.64,41.65,41.55,41.63,201200.0,28.8567,28.8636,28.7943,28.8497,201200.0
2007-05-02 14:00:00,41.62,41.65,41.5,41.59,174400.0,28.8428,28.8636,28.7597,28.822,174400.0
2007-05-02 14:10:00,41.6,41.66,41.56,41.6,102600.0,28.829,28.8705,28.8012,28.829,102600.0
2007-05-02 14:20:00,41.6,41.6,41.51,41.53,182300.0,28.829,28.829,28.7666,28.7804,182300.0
2007-05-02 14:30:00,41.54,41.54,41.42,41.45,281200.0,28.7874,28.7874,28.7042,28.725,281200.0
2007-05-02 14:40:00,41.45,41.51,41.36,41.44,422600.0,28.725,28.7666,28.6626,28.7181,422600.0
2007-05-02 14:50:00,41.44,41.58,41.42,41.56,454000.0,28.7181,28.8151,28.7042,28.8012,454000.0
2007-05-02 15:00:00,41.56,41.65,41.55,41.63,1989600.0,28.8012,28.8636,28.7943,28.8497,1989600.0
2007-05-02 15:10:00,41.63,41.66,41.54,41.63,426700.0,28.8497,28.8705,28.7874,28.8497,426700.0
2007-05-02 15:20:00,41.64,41.68,41.63,41.64,236800.0,28.8567,28.8844,28.8497,28.8567,236800.0
2007-05-02 15:30:00,41.64,41.74,41.63,41.71,313000.0,28.8567,28.926,28.8497,28.9052,313000.0
2007-05-02 15:40:00,41.71,41.79,41.66,41.78,452200.0,28.9052,28.9606,28.8705,28.9537,452200.0
2007-05-02 15:50:00,41.78,41.79,41.65,41.75,760400.0,28.9537,28.9606,28.8636,28.9329,760400.0
2007-05-03 09:30:00,41.94,41.94,41.71,41.73,308600.0,29.0646,29.0646,28.9052,28.919,308600.0
2007-05-03 09:40:00,41.75,41.8,41.72,41.73,269400.0,28.9329,28.9676,28.9121,28.919,269400.0
2007-05-03 09:50:00,41.73,41.9,41.73,41.89,343500.0,28.919,29.0369,28.919,29.0299,343500.0
2007-05-03 10:00:00,41.89,41.91,41.63,41.67,700700.0,29.0299,29.0438,28.8497,28.8775,700700.0
2007-05-03 10:10:00,41.67,41.75,41.57,41.61,288300.0,28.8775,28.9329,28.8082,28.8359,288300.0
2007-05-03 10:20:00,41.61,41.69,41.49,41.62,290600.0,28.8359,28.8913,28.7527,28.8428,290600.0
2007-05-03 10:30:00,41.62,41.71,41.49,41.54,542800.0,28.8428,28.9052,28.7527,28.7874,542800.0
2007-05-03 10:40:00,41.54,41.69,41.53,41.68,314300.0,28.7874,28.8913,28.7804,28.8844,314300.0
2007-05-03 10:50:00,41.68,41.78,41.63,41.77,217300.0,28.8844,28.9537,28.8497,28.9468,217300.0
2007-05-03 11:00:00,41.78,41.79,41.7,41.73,196900.0,28.9537,28.9606,28.8983,28.919,196900.0
2007-05-03 11:10:00,41.74,41.84,41.73,41.83,126900.0,28.926,28.9953,28.919,28.9883,126900.0
2007-05-03 11:20:00,41.83,41.9,41.76,41.88,141100.0,28.9883,29.0369,28.9398,29.023,141100.0
2007-05-03 11:30:00,41.89,42.08,41.87,41.99,433100.0,29.0299,29.1616,29.0161,29.0992,433100.0
2007-05-03 11:40:00,42.03,42.18,41.97,42.1,254400.0,29.127,29.2309,29.0854,29.1755,254400.0
2007-05-03 11:50:00,42.1,42.16,42.06,42.1,146900.0,29.1755,29.217,29.1477,29.1755,146900.0
2007-05-03 12:00:00,42.1,42.14,42.0,42.02,266600.0,29.1755,29.2032,29.1062,29.12,266600.0
2007-05-03 12:10:00,42.04,42.1,41.98,42.02,250700.0,29.1339,29.1755,29.0923,29.12,250700.0
2007-05-03 12:20:00,42.01,42.16,41.95,41.99,139600.0,29.1131,29.217,29.0715,29.0992,139600.0
2007-05-03 12:30:00,41.99,42.04,41.81,42.01,410200.0,29.0992,29.1339,28.9745,29.1131,410200.0
2007-05-03 12:40:00,42.01,42.17,41.99,42.11,174200.0,29.1131,29.224,29.0992,29.1824,174200.0
2007-05-03 12:50:00,42.12,42.25,42.02,42.2,447800.0,29.1893,29.2794,29.12,29.2448,447800.0
2007-05-03 13:00:00,42.2,42.23,42.05,42.08,144500.0,29.2448,29.2656,29.1408,29.1616,144500.0
2007-05-03 13:10:00,42.08,42.1,42.04,42.09,76400.0,29.1616,29.1755,29.1339,29.1685,76400.0
2007-05-03 13:20:00,42.1,42.11,42.03,42.08,130300.0,29.1755,29.1824,29.127,29.1616,130300.0
2007-05-03 13:30:00,42.07,42.11,42.04,42.09,93400.0,29.1547,29.1824,29.1339,29.1685,93400.0
2007-05-03 13:40:00,42.09,42.15,42.06,42.12,158000.0,29.1685,29.2101,29.1477,29.1893,158000.0
2007-05-03 13:50:00,42.12,42.18,42.06,42.17,107900.0,29.1893,29.2309,29.1477,29.224,107900.0
2007-05-03 14:00:00,42.19,42.33,42.15,42.3,573200.0,29.2378,29.3349,29.2101,29.3141,573200.0
2007-05-03 14:10:00,42.3,42.3,42.12,42.22,343200.0,29.3141,29.3141,29.1893,29.2586,343200.0
2007-05-03 14:20:00,42.21,42.24,42.12,42.22,158600.0,29.2517,29.2725,29.1893,29.2586,158600.0
2007-05-03 14:30:00,42.21,42.21,42.08,42.13,102300.0,29.2517,29.2517,29.1616,29.1963,102300.0
2007-05-03 14:40:00,42.13,42.23,42.07,42.1,177700.0,29.1963,29.2656,29.1547,29.1755,177700.0
2007-05-03 14:50:00,42.1,42.19,42.06,42.1,156200.0,29.1755,29.2378,29.1477,29.1755,156200.0
2007-05-03 15:00:00,42.11,42.11,42.04,42.08,131900.0,29.1824,29.1824,29.1339,29.1616,131900.0
2007-05-03 15:10:00,42.08,42.09,41.94,42.02,431100.0,29.1616,29.1685,29.0646,29.12,431100.0
2007-05-03 15:20:00,42.01,42.03,41.86,41.97,378200.0,29.1131,29.127,29.0091,29.0854,378200.0
2007-05-03 15:30:00,41.97,42.02,41.91,41.96,213900.0,29.0854,29.12,29.0438,29.0784,213900.0
2007-05-03 15:40:00,41.95,41.95,41.88,41.94,251000.0,29.0715,29.0715,29.023,29.0646,251000.0
2007-05-03 15:50:00,41.95,41.99,41.86,41.92,393800.0,29.0715,29.0992,29.0091,29.0507,393800.0
2007-05-04 09:30:00,42.23,42.33,42.17,42.2,668700.0,29.2656,29.3349,29.224,29.2448,668700.0
2007-05-04 09:40:00,42.21,42.27,42.17,42.18,375000.0,29.2517,29.2933,29.224,29.2309,375000.0
2007-05-04 09:50:00,42.18,42.2,42.07,42.2,228900.0,29.2309,29.2448,29.1547,29.2448,228900.0
2007-05-04 10:00:00,42.19,42.26,42.14,42.14,200300.0,29.2378,29.2863,29.2032,29.2032,200300.0
2007-05-04 10:10:00,42.13,42.14,42.06,42.11,163300.0,29.1963,29.2032,29.1477,29.1824,163300.0
2007-05-04 10:20:00,42.1,42.19,42.1,42.14,121400.0,29.1755,29.2378,29.1755,29.2032,121400.0
2007-05-04 10:30:00,42.14,42.19,42.12,42.14,84600.0,29.2032,29.2378,29.1893,29.2032,84600.0
2007-05-04 10:40:00,42.13,42.2,42.12,42.18,167900.0,29.1963,29.2448,29.1893,29.2309,167900.0
2007-05-04 10:50:00,42.18,42.25,42.18,42.22,143400.0,29.2309,29.2794,29.2309,29.2586,143400.0
2007-05-04 11:00:00,42.2,42.25,42.05,42.07,203100.0,29.2448,29.2794,29.1408,29.1547,203100.0
2007-05-04 11:10:00,42.06,42.08,42.01,42.03,114300.0,29.1477,29.1616,29.1131,29.127,114300.0
2007-05-04 11:20:00,42.03,42.04,41.91,41.97,189400.0,29.127,29.1339,29.0438,29.0854,189400.0
2007-05-04 11:30:00,41.96,42.03,41.92,42.02,133300.0,29.0784,29.127,29.0507,29.12,133300.0
2007-05-04 11:40:00,42.02,42.02,41.9,41.92,200400.0,29.12,29.12,29.0369,29.0507,200400.0
2007-05-04 11:50:00,41.92,42.05,41.81,41.85,850100.0,29.0507,29.1408,28.9745,29.0022,850100.0
2007-05-04 12:00:00,41.86,41.88,41.73,41.75,216400.0,29.0091,29.023,28.919,28.9329,216400.0
2007-05-04 12:10:00,41.75,41.82,41.7,41.8,219100.0,28.9329,28.9814,28.8983,28.9676,219100.0
2007-05-04 12:20:00,41.8,41.83,41.62,41.68,118300.0,28.9676,28.9883,28.8428,28.8844,118300.0
2007-05-04 12:30:00,41.67,41.7,41.63,41.67,143500.0,28.8775,28.8983,28.8497,28.8775,143500.0
2007-05-04 12:40:00,41.68,41.81,41.67,41.79,101100.0,28.8844,28.9745,28.8775,28.9606,101100.0
2007-05-04 12:50:00,41.79,41.8,41.75,41.77,53400.0,28.9606,28.9676,28.9329,28.9468,53400.0
2007-05-04 13:00:00,41.77,41.77,41.6,41.62,98100.0,28.9468,28.9468,28.829,28.8428,98100.0
2007-05-04 13:10:00,41.61,41.65,41.61,41.63,60000.0,28.8359,28.8636,28.8359,28.8497,60000.0
2007-05-04 13:20:00,41.62,41.72,41.6,41.67,139800.0,28.8428,28.9121,28.829,28.8775,139800.0
2007-05-04 13:30:00,41.66,41.71,41.63,41.64,40500.0,28.8705,28.9052,28.8497,28.8567,40500.0
2007-05-04 13:40:00,41.63,41.66,41.56,41.66,84400.0,28.8497,28.8705,28.8012,28.8705,84400.0
2007-05-04 13:50:00,41.66,41.66,41.55,41.57,117200.0,28.8705,28.8705,28.7943,28.8082,117200.0
2007-05-04 14:00:00,41.57,41.69,41.55,41.66,217200.0,28.8082,28.8913,28.7943,28.8705,217200.0
2007-05-04 14:10:00,41.65,41.78,41.65,41.76,170200.0,28.8636,28.9537,28.8636,28.9398,170200.0
2007-05-04 14:20:00,41.76,41.8,41.71,41.77,517100.0,28.9398,28.9676,28.9052,28.9468,517100.0
2007-05-04 14:30:00,41.77,41.88,41.74,41.76,257000.0,28.9468,29.023,28.926,28.9398,257000.0
2007-05-04 14:40:00,41.75,41.88,41.75,41.83,95400.0,28.9329,29.023,28.9329,28.9883,95400.0
2007-05-04 14:50:00,41.83,41.84,41.75,41.82,116900.0,28.9883,28.9953,28.9329,28.9814,116900.0
2007-05-04 15:00:00,41.82,41.86,41.76,41.84,276200.0,28.9814,29.0091,28.9398,28.9953,276200.0
2007-05-04 15:10:00,41.84,41.92,41.84,41.91,167100.0,28.9953,29.0507,28.9953,29.0438,167100.0
2007-05-04 15:20:00,41.9,41.96,41.9,41.94,219800.0,29.0369,29.0784,29.0369,29.0646,219800.0
2007-05-04 15:30:00,41.95,41.96,41.89,41.94,331700.0,29.0715,29.0784,29.0299,29.0646,331700.0
2007-05-04 15:40:00,41.95,41.98,41.88,41.95,615400.0,29.0715,29.0923,29.023,29.0715,615400.0
2007-05-04 15:50:00,41.94,41.96,41.91,41.93,765100.0,29.0646,29.0784,29.0438,29.0576,765100.0
2007-05-07 09:30:00,42.12,42.35,42.05,42.27,312100.0,29.1893,29.3487,29.1408,29.2933,312100.0
2007-05-07 09:40:00,42.27,42.32,42.13,42.18,286700.0,29.2933,29.3279,29.1963,29.2309,286700.0
2007-05-07 09:50:00,42.17,42.29,42.14,42.25,167700.0,29.224,29.3071,29.2032,29.2794,167700.0
2007-05-07 10:00:00,42.24,42.3,42.18,42.28,185400.0,29.2725,29.3141,29.2309,29.3002,185400.0
2007-05-07 10:10:00,42.28,42.29,42.15,42.16,112400.0,29.3002,29.3071,29.2101,29.217,112400.0
2007-05-07 10:20:00,42.16,42.28,42.16,42.28,158700.0,29.217,29.3002,29.217,29.3002,158700.0
2007-05-07 10:30:00,42.27,42.28,42.18,42.23,155600.0,29.2933,29.3002,29.2309,29.2656,155600.0
2007-05-07 10:40:00,42.23,42.3,42.2,42.3,117000.0,29.2656,29.3141,29.2448,29.3141,117000.0
2007-05-07 10:50:00,42.3,42.31,42.27,42.28,74300.0,29.3141,29.321,29.2933,29.3002,74300.0
2007-05-07 11:00:00,42.27,42.31,42.24,42.27,115100.0,29.2933,29.321,29.2725,29.2933,115100.0
2007-05-07 11:10:00,42.27,42.32,42.25,42.32,99900.0,29.2933,29.3279,29.2794,29.3279,99900.0
2007-05-07 11:20:00,42.31,42.34,42.26,42.26,148700.0,29.321,29.3418,29.2863,29.2863,148700.0
2007-05-07 11:30:00,42.26,42.29,42.16,42.2,182400.0,29.2863,29.3071,29.217,29.2448,182400.0
2007-05-07 11:40:00,42.2,42.3,42.14,42.21,134000.0,29.2448,29.3141,29.2032,29.2517,134000.0
2007-05-07 11:50:00,42.21,42.25,42.15,42.17,88300.0,29.2517,29.2794,29.2101,29.224,88300.0
2007-05-07 12:00:00,42.17,42.31,42.17,42.3,134100.0,29.224,29.321,29.224,29.3141,134100.0
2007-05-07 12:10:00,42.3,42.3,42.22,42.24,50700.0,29.3141,29.3141,29.2586,29.2725,50700.0
2007-05-07 12:20:00,42.25,42.29,42.24,42.24,32400.0,29.2794,29.3071,29.2725,29.2725,32400.0
2007-05-07 12:30:00,42.26,42.27,42.18,42.21,63000.0,29.2863,29.2933,29.2309,29.2517,63000.0
2007-05-07 12:40:00,42.21,42.21,42.05,42.08,103600.0,29.2517,29.2517,29.1408,29.1616,103600.0
2007-05-07 12:50:00,42.08,42.12,42.07,42.08,46000.0,29.1616,29.1893,29.1547,29.1616,46000.0
2007-05-07 13:00:00,42.08,42.13,42.05,42.05,41600.0,29.1616,29.1963,29.1408,29.1408,41600.0
2007-05-07 13:10:00,42.05,42.09,42.05,42.05,26800.0,29.1408,29.1685,29.1408,29.1408,26800.0
2007-05-07 13:20:00,42.05,42.06,41.94,41.97,83100.0,29.1408,29.1477,29.0646,29.0854,83100.0
2007-05-07 13:30:00,41.96,41.96,41.9,41.92,80500.0,29.0784,29.0784,29.0369,29.0507,80500.0
2007-05-07 13:40:00,41.92,41.97,41.91,41.94,46000.0,29.0507,29.0854,29.0438,29.0646,46000.0
2007-05-07 13:50:00,41.94,42.27,41.91,41.93,97300.0,29.0646,29.2933,29.0438,29.0576,97300.0
2007-05-07 14:00:00,41.94,41.94,41.85,41.93,67100.0,29.0646,29.0646,29.0022,29.0576,67100.0
2007-05-07 14:10:00,41.94,42.12,41.93,42.11,142100.0,29.0646,29.1893,29.0576,29.1824,142100.0
2007-05-07 14:20:00,42.11,42.11,42.02,42.04,52500.0,29.1824,29.1824,29.12,29.1339,52500.0
2007-05-07 14:30:00,42.03,42.06,42.0,42.01,87500.0,29.127,29.1477,29.1062,29.1131,87500.0
2007-05-07 14:40:00,42.01,42.06,41.96,42.04,80500.0,29.1131,29.1477,29.0784,29.1339,80500.0
2007-05-07 14:50:00,42.05,42.07,42.0,42.05,127200.0,29.1408,29.1547,29.1062,29.1408,127200.0
2007-05-07 15:00:00,42.06,42.06,41.99,42.01,100400.0,29.1477,29.1477,29.0992,29.1131,100400.0
2007-05-07 15:10:00,42.02,42.05,41.9,41.92,201000.0,29.12,29.1408,29.0369,29.0507,201000.0
2007-05-07 15:20:00,41.91,41.95,41.89,41.93,173000.0,29.0438,29.0715,29.0299,29.0576,173000.0
2007-05-07 15:30:00,41.94,41.94,41.89,41.92,136500.0,29.0646,29.0646,29.0299,29.0507,136500.0
2007-05-07 15:40:00,41.92,42.02,41.89,42.01,261200.0,29.0507,29.12,29.0299,29.1131,261200.0
2007-05-07 15:50:00,42.01,42.05,41.96,41.96,392100.0,29.1131,29.1408,29.0784,29.0784,392100.0
2007-05-08 09:30:00,41.74,41.85,41.61,41.8,283500.0,28.926,29.0022,28.8359,28.9676,283500.0
2007-05-08 09:40:00,41.78,41.83,41.66,41.7,170900.0,28.9537,28.9883,28.8705,28.8983,170900.0
2007-05-08 09:50:00,41.71,41.74,41.61,41.65,188100.0,28.9052,28.926,28.8359,28.8636,188100.0
2007-05-08 10:00:00,41.65,41.71,41.57,41.57,183100.0,28.8636,28.9052,28.8082,28.8082,183100.0
2007-05-08 10:10:00,41.57,41.6,41.52,41.53,121000.0,28.8082,28.829,28.7735,28.7804,121000.0
2007-05-08 10:20:00,41.53,41.59,41.45,41.59,210000.0,28.7804,28.822,28.725,28.822,210000.0
2007-05-08 10:30:00,41.59,41.63,41.53,41.57,84800.0,28.822,28.8497,28.7804,28.8082,84800.0
2007-05-08 10:40:00,41.57,41.58,41.53,41.58,82600.0,28.8082,28.8151,28.7804,28.8151,82600.0
2007-05-08 10:50:00,41.58,41.68,41.58,41.67,118500.0,28.8151,28.8844,28.8151,28.8775,118500.0
2007-05-08 11:00:00,41.68,41.69,41.64,41.67,102800.0,28.8844,28.8913,28.8567,28.8775,102800.0
2007-05-08 11:10:00,41.66,41.71,41.62,41.69,104500.0,28.8705,28.9052,28.8428,28.8913,104500.0
2007-05-08 11:20:00,41.7,41.73,41.67,41.72,186700.0,28.8983,28.919,28.8775,28.9121,186700.0
2007-05-08 11:30:00,41.73,41.77,41.65,41.65,120500.0,28.919,28.9468,28.8636,28.8636,120500.0
2007-05-08 11:40:00,41.65,41.7,41.64,41.64,53200.0,28.8636,28.8983,28.8567,28.8567,53200.0
2007-05-08 11:50:00,41.65,41.69,41.64,41.66,60400.0,28.8636,28.8913,28.8567,28.8705,60400.0
2007-05-08 12:00:00,41.66,41.69,41.63,41.64,68100.0,28.8705,28.8913,28.8497,28.8567,68100.0
2007-05-08 12:10:00,41.63,41.65,41.6,41.61,83800.0,28.8497,28.8636,28.829,28.8359,83800.0
2007-05-08 12:20:00,41.61,41.67,41.56,41.62,154700.0,28.8359,28.8775,28.8012,28.8428,154700.0
2007-05-08 12:30:00,41.62,41.67,41.52,41.54,188200.0,28.8428,28.8775,28.7735,28.7874,188200.0
2007-05-08 12:40:00,41.53,41.63,41.53,41.63,89900.0,28.7804,28.8497,28.7804,28.8497,89900.0
2007-05-08 12:50:00,41.62,41.67,41.6,41.62,89100.0,28.8428,28.8775,28.829,28.8428,89100.0
2007-05-08 13:00:00,41.63,41.64,41.55,41.64,40700.0,28.8497,28.8567,28.7943,28.8567,40700.0
2007-05-08 13:10:00,41.64,41.67,41.59,41.59,98300.0,28.8567,28.8775,28.822,28.822,98300.0
2007-05-08 13:20:00,41.59,41.62,41.59,41.6,39400.0,28.822,28.8428,28.822,28.829,39400.0
2007-05-08 13:30:00,41.6,41.61,41.56,41.59,67800.0,28.829,28.8359,28.8012,28.822,67800.0
2007-05-08 13:40:00,41.6,41.61,41.59,41.6,72900.0,28.829,28.8359,28.822,28.829,72900.0
2007-05-08 13:50:00,41.6,41.61,41.56,41.57,71300.0,28.829,28.8359,28.8012,28.8082,71300.0
2007-05-08 14:00:00,41.58,41.6,41.56,41.6,40900.0,28.8151,28.829,28.8012,28.829,40900.0
2007-05-08 14:10:00,41.6,41.6,41.56,41.58,56700.0,28.829,28.829,28.8012,28.8151,56700.0
2007-05-08 14:20:00,41.57,41.6,41.56,41.6,45600.0,28.8082,28.829,28.8012,28.829,45600.0
2007-05-08 14:30:00,41.6,41.6,41.55,41.59,55600.0,28.829,28.829,28.7943,28.822,55600.0
2007-05-08 14:40:00,41.59,41.62,41.57,41.61,107400.0,28.822,28.8428,28.8082,28.8359,107400.0
2007-05-08 14:50:00,41.61,41.61,41.56,41.56,75700.0,28.8359,28.8359,28.8012,28.8012,75700.0
2007-05-08 15:00:00,41.56,41.72,41.54,41.65,189400.0,28.8012,28.9121,28.7874,28.8636,189400.0
2007-05-08 15:10:00,41.64,41.75,41.63,41.74,164500.0,28.8567,28.9329,28.8497,28.926,164500.0
2007-05-08 15:20:00,41.74,41.81,41.74,41.77,147800.0,28.926,28.9745,28.926,28.9468,147800.0
2007-05-08 15:30:00,41.76,41.8,41.75,41.79,106100.0,28.9398,28.9676,28.9329,28.9606,106100.0
2007-05-08 15:40:00,41.8,41.82,41.75,41.81,232000.0,28.9676,28.9814,28.9329,28.9745,232000.0
2007-05-08 15:50:00,41.8,41.82,41.7,41.75,436400.0,28.9676,28.9814,28.8983,28.9329,436400.0
2007-05-09 09:30:00,41.63,41.93,41.6,41.92,238300.0,28.8497,29.0576,28.829,29.0507,238300.0
2007-05-09 09:40:00,41.92,41.93,41.73,41.74,113200.0,29.0507,29.0576,28.919,28.926,113200.0
2007-05-09 09:50:00,41.73,41.74,41.66,41.67,52700.0,28.919,28.926,28.8705,28.8775,52700.0
2007-05-09 10:00:00,41.67,41.8,41.65,41.79,147000.0,28.8775,28.9676,28.8636,28.9606,147000.0
2007-05-09 10:10:00,41.8,41.86,41.77,41.85,93400.0,28.9676,29.0091,28.9468,29.0022,93400.0
2007-05-09 10:20:00,41.85,42.02,41.85,41.91,174300.0,29.0022,29.12,29.0022,29.0438,174300.0
2007-05-09 10:30:00,41.91,41.91,41.69,41.72,149400.0,29.0438,29.0438,28.8913,28.9121,149400.0
2007-05-09 10:40:00,41.72,41.82,41.72,41.77,129600.0,28.9121,28.9814,28.9121,28.9468,129600.0
2007-05-09 10:50:00,41.77,41.84,41.76,41.82,82300.0,28.9468,28.9953,28.9398,28.9814,82300.0
2007-05-09 11:00:00,41.83,41.89,41.79,41.87,118400.0,28.9883,29.0299,28.9606,29.0161,118400.0
2007-05-09 11:10:00,41.87,41.91,41.7,41.7,123600.0,29.0161,29.0438,28.8983,28.8983,123600.0
2007-05-09 11:20:00,41.71,41.71,41.62,41.67,89400.0,28.9052,28.9052,28.8428,28.8775,89400.0
2007-05-09 11:30:00,41.67,41.71,41.56,41.56,142100.0,28.8775,28.9052,28.8012,28.8012,142100.0
2007-05-09 11:40:00,41.56,41.58,41.43,41.53,147300.0,28.8012,28.8151,28.7111,28.7804,147300.0
2007-05-09 11:50:00,41.52,41.53,41.46,41.47,96600.0,28.7735,28.7804,28.7319,28.7389,96600.0
2007-05-09 12:00:00,41.47,41.52,41.4,41.48,250400.0,28.7389,28.7735,28.6904,28.7458,250400.0
2007-05-09 12:10:00,41.46,41.47,41.36,41.42,171500.0,28.7319,28.7389,28.6626,28.7042,171500.0
2007-05-09 12:20:00,41.41,41.49,41.38,41.49,150500.0,28.6973,28.7527,28.6765,28.7527,150500.0
2007-05-09 12:30:00,41.49,41.54,41.46,41.54,81100.0,28.7527,28.7874,28.7319,28.7874,81100.0
2007-05-09 12:40:00,41.53,41.57,41.52,41.56,49800.0,28.7804,28.8082,28.7735,28.8012,49800.0
2007-05-09 12:50:00,41.55,41.58,41.51,41.53,39800.0,28.7943,28.8151,28.7666,28.7804,39800.0
2007-05-09 13:00:00,41.51,41.56,41.49,41.5,46500.0,28.7666,28.8012,28.7527,28.7597,46500.0
2007-05-09 13:10:00,41.51,41.51,41.36,41.43,75500.0,28.7666,28.7666,28.6626,28.7111,75500.0
2007-05-09 13:20:00,41.43,41.45,41.41,41.44,48400.0,28.7111,28.725,28.6973,28.7181,48400.0
2007-05-09 13:30:00,41.44,41.45,41.36,41.38,47000.0,28.7181,28.725,28.6626,28.6765,47000.0
2007-05-09 13:40:00,41.37,41.43,41.36,41.36,70900.0,28.6696,28.7111,28.6626,28.6626,70900.0
2007-05-09 13:50:00,41.36,41.37,41.3,41.3,91200.0,28.6626,28.6696,28.6211,28.6211,91200.0
2007-05-09 14:00:00,41.31,41.39,41.29,41.39,135500.0,28.628,28.6834,28.6141,28.6834,135500.0
2007-05-09 14:10:00,41.38,41.4,41.15,41.24,222600.0,28.6765,28.6904,28.5171,28.5795,222600.0
2007-05-09 14:20:00,41.26,41.4,41.2,41.35,307500.0,28.5933,28.6904,28.5518,28.6557,307500.0
2007-05-09 14:30:00,41.36,41.42,41.3,41.39,104800.0,28.6626,28.7042,28.6211,28.6834,104800.0
2007-05-09 14:40:00,41.39,41.52,41.36,41.45,125700.0,28.6834,28.7735,28.6626,28.725,125700.0
2007-05-09 14:50:00,41.45,41.51,41.44,41.48,119600.0,28.725,28.7666,28.7181,28.7458,119600.0
2007-05-09 15:00:00,41.48,41.51,41.47,41.48,138100.0,28.7458,28.7666,28.7389,28.7458,138100.0
2007-05-09 15:10:00,41.48,41.57,41.47,41.51,199400.0,28.7458,28.8082,28.7389,28.7666,199400.0
2007-05-09 15:20:00,41.51,41.62,41.51,41.62,135800.0,28.7666,28.8428,28.7666,28.8428,135800.0
2007-05-09 15:30:00,41.62,41.65,41.54,41.56,162700.0,28.8428,28.8636,28.7874,28.8012,162700.0
2007-05-09 15:40:00,41.56,41.63,41.56,41.59,162700.0,28.8012,28.8497,28.8012,28.822,162700.0
2007-05-09 15:50:00,41.6,41.6,41.51,41.56,305700.0,28.829,28.829,28.7666,28.8012,305700.0
2007-05-10 09:30:00,41.44,41.5,41.26,41.47,200300.0,28.7181,28.7597,28.5933,28.7389,200300.0
2007-05-10 09:40:00,41.46,41.5,41.28,41.43,208700.0,28.7319,28.7597,28.6072,28.7111,208700.0
2007-05-10 09:50:00,41.44,41.51,41.38,41.42,135000.0,28.7181,28.7666,28.6765,28.7042,135000.0
2007-05-10 10:00:00,41.41,41.41,41.31,41.32,166300.0,28.6973,28.6973,28.628,28.6349,166300.0
2007-05-10 10:10:00,41.31,41.46,41.26,41.42,163500.0,28.628,28.7319,28.5933,28.7042,163500.0
2007-05-10 10:20:00,41.42,41.42,41.31,41.32,60900.0,28.7042,28.7042,28.628,28.6349,60900.0
2007-05-10 10:30:00,41.31,41.36,41.28,41.29,93800.0,28.628,28.6626,28.6072,28.6141,93800.0
2007-05-10 10:40:00,41.27,41.34,41.25,41.25,75400.0,28.6003,28.6488,28.5864,28.5864,75400.0
2007-05-10 10:50:00,41.26,41.3,41.21,41.29,79500.0,28.5933,28.6211,28.5587,28.6141,79500.0
2007-05-10 11:00:00,41.28,41.34,41.27,41.29,76100.0,28.6072,28.6488,28.6003,28.6141,76100.0
2007-05-10 11:10:00,41.3,41.3,41.2,41.22,62400.0,28.6211,28.6211,28.5518,28.5656,62400.0
2007-05-10 11:20:00,41.23,41.23,41.11,41.13,102500.0,28.5725,28.5725,28.4894,28.5032,102500.0
2007-05-10 11:30:00,41.13,41.25,41.12,41.25,101100.0,28.5032,28.5864,28.4963,28.5864,101100.0
2007-05-10 11:40:00,41.25,41.28,41.14,41.16,74000.0,28.5864,28.6072,28.5102,28.524,74000.0
2007-05-10 11:50:00,41.17,41.2,41.03,41.03,78400.0,28.531,28.5518,28.4339,28.4339,78400.0
2007-05-10 12:00:00,41.03,41.05,40.96,41.0,130000.0,28.4339,28.4478,28.3854,28.4132,130000.0
2007-05-10 12:10:00,41.01,41.09,41.01,41.04,61400.0,28.4201,28.4755,28.4201,28.4409,61400.0
2007-05-10 12:20:00,41.03,41.03,40.96,41.01,92700.0,28.4339,28.4339,28.3854,28.4201,92700.0
2007-05-10 12:30:00,41.01,41.02,40.83,40.86,116100.0,28.4201,28.427,28.2953,28.3161,116100.0
2007-05-10 12:40:00,40.88,40.89,40.83,40.85,52900.0,28.33,28.3369,28.2953,28.3092,52900.0
2007-05-10 12:50:00,40.86,40.86,40.81,40.83,53900.0,28.3161,28.3161,28.2815,28.2953,53900.0
2007-05-10 13:00:00,40.83,40.83,40.72,40.72,148500.0,28.2953,28.2953,28.2191,28.2191,148500.0
2007-05-10 13:10:00,40.73,40.74,40.68,40.73,229900.0,28.226,28.233,28.1914,28.226,229900.0
2007-05-10 13:20:00,40.74,40.74,40.61,40.65,84300.0,28.233,28.233,28.1429,28.1706,84300.0
2007-05-10 13:30:00,40.64,40.65,40.5,40.58,211100.0,28.1637,28.1706,28.0667,28.1221,211100.0
2007-05-10 13:40:00,40.58,40.67,40.57,40.66,79700.0,28.1221,28.1845,28.1152,28.1775,79700.0
2007-05-10 13:50:00,40.67,40.8,40.66,40.74,106200.0,28.1845,28.2746,28.1775,28.233,106200.0
2007-05-10 14:00:00,40.75,40.91,40.75,40.91,109400.0,28.2399,28.3508,28.2399,28.3508,109400.0
2007-05-10 14:10:00,40.91,40.94,40.8,40.9,180300.0,28.3508,28.3716,28.2746,28.3439,180300.0
2007-05-10 14:20:00,40.9,40.9,40.83,40.88,82700.0,28.3439,28.3439,28.2953,28.33,82700.0
2007-05-10 14:30:00,40.88,40.9,40.84,40.87,87900.0,28.33,28.3439,28.3023,28.3231,87900.0
2007-05-10 14:40:00,40.88,40.89,40.8,40.81,129300.0,28.33,28.3369,28.2746,28.2815,129300.0
2007-05-10 14:50:00,40.82,40.82,40.73,40.79,144000.0,28.2884,28.2884,28.226,28.2676,144000.0
2007-05-10 15:00:00,40.79,40.79,40.68,40.68,103700.0,28.2676,28.2676,28.1914,28.1914,103700.0
2007-05-10 15:10:00,40.68,40.82,40.68,40.81,126800.0,28.1914,28.2884,28.1914,28.2815,126800.0
2007-05-10 15:20:00,40.81,40.87,40.79,40.83,129700.0,28.2815,28.3231,28.2676,28.2953,129700.0
2007-05-10 15:30:00,40.83,40.85,40.78,40.78,132400.0,28.2953,28.3092,28.2607,28.2607,132400.0
2007-05-10 15:40:00,40.78,40.87,40.78,40.79,231400.0,28.2607,28.3231,28.2607,28.2676,231400.0
2007-05-10 15:50:00,40.78,40.78,40.6,40.61,537700.0,28.2607,28.2607,28.136,28.1429,537700.0
2007-05-11 09:30:00,40.97,41.25,40.92,41.21,272700.0,28.3924,28.5864,28.3577,28.5587,272700.0
2007-05-11 09:40:00,41.21,41.28,41.0,41.13,224400.0,28.5587,28.6072,28.4132,28.5032,224400.0
2007-05-11 09:50:00,41.11,41.12,40.91,40.99,194800.0,28.4894,28.4963,28.3508,28.4062,194800.0
2007-05-11 10:00:00,40.98,41.05,40.93,41.04,108800.0,28.3993,28.4478,28.3646,28.4409,108800.0
2007-05-11 10:10:00,41.04,41.19,41.0,41.19,94100.0,28.4409,28.5448,28.4132,28.5448,94100.0
2007-05-11 10:20:00,41.18,41.2,41.0,41.01,168700.0,28.5379,28.5518,28.4132,28.4201,168700.0
2007-05-11 10:30:00,41.01,41.02,40.9,40.98,172100.0,28.4201,28.427,28.3439,28.3993,172100.0
2007-05-11 10:40:00,40.98,40.98,40.87,40.95,84100.0,28.3993,28.3993,28.3231,28.3785,84100.0
2007-05-11 10:50:00,40.95,40.99,40.91,40.91,106000.0,28.3785,28.4062,28.3508,28.3508,106000.0
2007-05-11 11:00:00,40.91,41.0,40.89,41.0,93200.0,28.3508,28.4132,28.3369,28.4132,93200.0
2007-05-11 11:10:00,40.99,41.1,40.98,41.07,104800.0,28.4062,28.4825,28.3993,28.4617,104800.0
2007-05-11 11:20:00,41.08,41.09,40.98,41.02,132700.0,28.4686,28.4755,28.3993,28.427,132700.0
2007-05-11 11:30:00,41.03,41.13,41.02,41.13,62600.0,28.4339,28.5032,28.427,28.5032,62600.0
2007-05-11 11:40:00,41.13,41.18,41.11,41.17,58600.0,28.5032,28.5379,28.4894,28.531,58600.0
2007-05-11 11:50:00,41.17,41.17,41.0,41.0,109900.0,28.531,28.531,28.4132,28.4132,109900.0
2007-05-11 12:00:00,41.0,41.06,40.96,41.02,93300.0,28.4132,28.4547,28.3854,28.427,93300.0
2007-05-11 12:10:00,41.03,41.05,40.99,41.02,47900.0,28.4339,28.4478,28.4062,28.427,47900.0
2007-05-11 12:20:00,41.01,41.05,40.99,41.01,44600.0,28.4201,28.4478,28.4062,28.4201,44600.0
2007-05-11 12:30:00,41.02,41.04,40.91,40.92,56500.0,28.427,28.4409,28.3508,28.3577,56500.0
2007-05-11 12:40:00,40.91,40.96,40.86,40.87,58900.0,28.3508,28.3854,28.3161,28.3231,58900.0
2007-05-11 12:50:00,40.89,40.93,40.86,40.89,50600.0,28.3369,28.3646,28.3161,28.3369,50600.0
2007-05-11 13:00:00,40.89,40.95,40.86,40.95,89500.0,28.3369,28.3785,28.3161,28.3785,89500.0
2007-05-11 13:10:00,40.94,40.95,40.9,40.94,22900.0,28.3716,28.3785,28.3439,28.3716,22900.0
2007-05-11 13:20:00,40.93,40.98,40.91,40.97,53000.0,28.3646,28.3993,28.3508,28.3924,53000.0
2007-05-11 13:30:00,40.97,40.99,40.97,40.99,47500.0,28.3924,28.4062,28.3924,28.4062,47500.0
2007-05-11 13:40:00,40.98,40.99,40.95,40.96,31800.0,28.3993,28.4062,28.3785,28.3854,31800.0
2007-05-11 13:50:00,40.96,40.97,40.87,40.87,41500.0,28.3854,28.3924,28.3231,28.3231,41500.0
2007-05-11 14:00:00,40.86,40.88,40.82,40.84,87500.0,28.3161,28.33,28.2884,28.3023,87500.0
2007-05-11 14:10:00,40.82,40.89,40.8,40.85,112500.0,28.2884,28.3369,28.2746,28.3092,112500.0
2007-05-11 14:20:00,40.84,40.92,40.82,40.92,60100.0,28.3023,28.3577,28.2884,28.3577,60100.0
2007-05-11 14:30:00,40.91,40.95,40.89,40.95,63800.0,28.3508,28.3785,28.3369,28.3785,63800.0
2007-05-11 14:40:00,40.95,41.07,40.94,41.07,92300.0,28.3785,28.4617,28.3716,28.4617,92300.0
2007-05-11 14:50:00,41.06,41.08,41.03,41.05,59100.0,28.4547,28.4686,28.4339,28.4478,59100.0
2007-05-11 15:00:00,41.05,41.05,40.98,41.01,57200.0,28.4478,28.4478,28.3993,28.4201,57200.0
2007-05-11 15:10:00,41.01,41.05,40.99,41.04,21500.0,28.4201,28.4478,28.4062,28.4409,21500.0
2007-05-11 15:20:00,41.05,41.06,40.96,41.0,82500.0,28.4478,28.4547,28.3854,28.4132,82500.0
2007-05-11 15:30:00,41.0,41.05,40.99,41.0,78800.0,28.4132,28.4478,28.4062,28.4132,78800.0
2007-05-11 15:40:00,40.99,41.04,40.98,40.98,101300.0,28.4062,28.4409,28.3993,28.3993,101300.0
2007-05-11 15:50:00,40.98,41.08,40.97,41.08,257600.0,28.3993,28.4686,28.3924,28.4686,257600.0
2007-05-14 09:30:00,41.18,41.3,41.1,41.24,182300.0,28.5379,28.6211,28.4825,28.5795,182300.0
2007-05-14 09:40:00,41.23,41.23,41.12,41.2,107500.0,28.5725,28.5725,28.4963,28.5518,107500.0
2007-05-14 09:50:00,41.19,41.19,41.03,41.05,89700.0,28.5448,28.5448,28.4339,28.4478,89700.0
2007-05-14 10:00:00,41.06,41.06,40.87,40.92,140800.0,28.4547,28.4547,28.3231,28.3577,140800.0
2007-05-14 10:10:00,40.93,40.94,40.71,40.71,217000.0,28.3646,28.3716,28.2122,28.2122,217000.0
2007-05-14 10:20:00,40.7,40.73,40.62,40.68,137000.0,28.2053,28.226,28.1498,28.1914,137000.0
2007-05-14 10:30:00,40.67,40.69,40.51,40.67,334000.0,28.1845,28.1983,28.0736,28.1845,334000.0
2007-05-14 10:40:00,40.67,40.77,40.67,40.75,83000.0,28.1845,28.2538,28.1845,28.2399,83000.0
2007-05-14 10:50:00,40.75,40.79,40.46,40.64,291500.0,28.2399,28.2676,28.0389,28.1637,291500.0
2007-05-14 11:00:00,40.64,40.82,40.48,40.6,397500.0,28.1637,28.2884,28.0528,28.136,397500.0
2007-05-14 11:10:00,40.6,40.91,40.58,40.66,253400.0,28.136,28.3508,28.1221,28.1775,253400.0
2007-05-14 11:20:00,40.67,40.73,40.57,40.58,82300.0,28.1845,28.226,28.1152,28.1221,82300.0
2007-05-14 11:30:00,40.58,40.7,40.58,40.68,117000.0,28.1221,28.2053,28.1221,28.1914,117000.0
2007-05-14 11:40:00,40.68,40.69,40.65,40.68,33500.0,28.1914,28.1983,28.1706,28.1914,33500.0
2007-05-14 11:50:00,40.67,40.68,40.52,40.59,67900.0,28.1845,28.1914,28.0805,28.129,67900.0
2007-05-14 12:00:00,40.6,40.8,40.59,40.8,121800.0,28.136,28.2746,28.129,28.2746,121800.0
2007-05-14 12:10:00,40.8,40.83,40.78,40.78,78900.0,28.2746,28.2953,28.2607,28.2607,78900.0
2007-05-14 12:20:00,40.79,40.83,40.78,40.83,38900.0,28.2676,28.2953,28.2607,28.2953,38900.0
2007-05-14 12:30:00,40.83,40.84,40.81,40.84,32400.0,28.2953,28.3023,28.2815,28.3023,32400.0
2007-05-14 12:40:00,40.84,40.89,40.84,40.88,50600.0,28.3023,28.3369,28.3023,28.33,50600.0
2007-05-14 12:50:00,40.88,40.94,40.87,40.92,63800.0,28.33,28.3716,28.3231,28.3577,63800.0
2007-05-14 13:00:00,40.92,40.94,40.9,40.94,39500.0,28.3577,28.3716,28.3439,28.3716,39500.0
2007-05-14 13:10:00,40.94,40.95,40.83,40.85,82600.0,28.3716,28.3785,28.2953,28.3092,82600.0
2007-05-14 13:20:00,40.85,40.88,40.82,40.82,49700.0,28.3092,28.33,28.2884,28.2884,49700.0
2007-05-14 13:30:00,40.83,40.83,40.7,40.73,72200.0,28.2953,28.2953,28.2053,28.226,72200.0
2007-05-14 13:40:00,40.73,40.74,40.62,40.63,62600.0,28.226,28.233,28.1498,28.1567,62600.0
2007-05-14 13:50:00,40.63,40.64,40.55,40.56,49700.0,28.1567,28.1637,28.1013,28.1082,49700.0
2007-05-14 14:00:00,40.56,40.56,40.39,40.41,191900.0,28.1082,28.1082,27.9904,28.0043,191900.0
2007-05-14 14:10:00,40.42,40.42,40.24,40.29,293000.0,28.0112,28.0112,27.8865,27.9211,293000.0
2007-05-14 14:20:00,40.28,40.35,40.28,40.35,110900.0,27.9142,27.9627,27.9142,27.9627,110900.0
2007-05-14 14:30:00,40.35,40.49,40.35,40.47,153700.0,27.9627,28.0597,27.9627,28.0459,153700.0
2007-05-14 14:40:00,40.46,40.57,40.46,40.51,130300.0,28.0389,28.1152,28.0389,28.0736,130300.0
2007-05-14 14:50:00,40.52,40.56,40.45,40.47,255100.0,28.0805,28.1082,28.032,28.0459,255100.0
2007-05-14 15:00:00,40.48,40.5,40.42,40.45,125100.0,28.0528,28.0667,28.0112,28.032,125100.0
2007-05-14 15:10:00,40.45,40.47,40.41,40.45,118000.0,28.032,28.0459,28.0043,28.032,118000.0
2007-05-14 15:20:00,40.46,40.51,40.38,40.43,262300.0,28.0389,28.0736,27.9835,28.0181,262300.0
2007-05-14 15:30:00,40.42,40.5,40.41,40.41,195200.0,28.0112,28.0667,28.0043,28.0043,195200.0
2007-05-14 15:40:00,40.41,40.56,40.41,40.5,381800.0,28.0043,28.1082,28.0043,28.0667,381800.0
2007-05-14 15:50:00,40.49,40.56,40.45,40.5,365800.0,28.0597,28.1082,28.032,28.0667,365800.0
2007-05-15 09:30:00,40.52,40.52,40.18,40.44,284500.0,28.0805,28.0805,27.8449,28.0251,284500.0
2007-05-15 09:40:00,40.44,40.46,40.16,40.21,191900.0,28.0251,28.0389,27.831,27.8657,191900.0
2007-05-15 09:50:00,40.21,40.31,40.19,40.27,211700.0,27.8657,27.935,27.8518,27.9073,211700.0
2007-05-15 10:00:00,40.28,40.43,40.26,40.39,302700.0,27.9142,28.0181,27.9003,27.9904,302700.0
2007-05-15 10:10:00,40.38,40.48,40.38,40.41,202100.0,27.9835,28.0528,27.9835,28.0043,202100.0
2007-05-15 10:20:00,40.4,40.47,40.33,40.35,129900.0,27.9974,28.0459,27.9488,27.9627,129900.0
2007-05-15 10:30:00,40.34,40.5,40.29,40.47,182300.0,27.9558,28.0667,27.9211,28.0459,182300.0
2007-05-15 10:40:00,40.46,40.73,40.46,40.69,319400.0,28.0389,28.226,28.0389,28.1983,319400.0
2007-05-15 10:50:00,40.69,40.71,40.59,40.6,257100.0,28.1983,28.2122,28.129,28.136,257100.0
2007-05-15 11:00:00,40.6,40.64,40.5,40.51,89400.0,28.136,28.1637,28.0667,28.0736,89400.0
2007-05-15 11:10:00,40.53,40.58,40.48,40.52,97100.0,28.0874,28.1221,28.0528,28.0805,97100.0
2007-05-15 11:20:00,40.52,40.55,40.44,40.49,98800.0,28.0805,28.1013,28.0251,28.0597,98800.0
2007-05-15 11:30:00,40.49,40.59,40.48,40.59,174500.0,28.0597,28.129,28.0528,28.129,174500.0
2007-05-15 11:40:00,40.59,40.65,40.55,40.64,132900.0,28.129,28.1706,28.1013,28.1637,132900.0
2007-05-15 11:50:00,40.63,40.65,40.54,40.58,117500.0,28.1567,28.1706,28.0944,28.1221,117500.0
2007-05-15 12:00:00,40.57,40.59,40.55,40.57,47300.0,28.1152,28.129,28.1013,28.1152,47300.0
2007-05-15 12:10:00,40.58,40.63,40.57,40.62,127000.0,28.1221,28.1567,28.1152,28.1498,127000.0
2007-05-15 12:20:00,40.62,40.64,40.57,40.6,92600.0,28.1498,28.1637,28.1152,28.136,92600.0
2007-05-15 12:30:00,40.6,40.62,40.56,40.61,121500.0,28.136,28.1498,28.1082,28.1429,121500.0
2007-05-15 12:40:00,40.61,40.62,40.57,40.58,84300.0,28.1429,28.1498,28.1152,28.1221,84300.0
2007-05-15 12:50:00,40.59,40.62,40.55,40.61,69200.0,28.129,28.1498,28.1013,28.1429,69200.0
2007-05-15 13:00:00,40.61,40.63,40.52,40.55,159500.0,28.1429,28.1567,28.0805,28.1013,159500.0
2007-05-15 13:10:00,40.54,40.6,40.53,40.55,43800.0,28.0944,28.136,28.0874,28.1013,43800.0
2007-05-15 13:20:00,40.56,40.63,40.55,40.62,66300.0,28.1082,28.1567,28.1013,28.1498,66300.0
2007-05-15 13:30:00,40.62,40.63,40.54,40.55,41400.0,28.1498,28.1567,28.0944,28.1013,41400.0
2007-05-15 13:40:00,40.55,40.55,40.31,40.33,118800.0,28.1013,28.1013,27.935,27.9488,118800.0
2007-05-15 13:50:00,40.33,40.38,40.25,40.37,89400.0,27.9488,27.9835,27.8934,27.9766,89400.0
2007-05-15 14:00:00,40.38,40.38,40.28,40.34,67100.0,27.9835,27.9835,27.9142,27.9558,67100.0
2007-05-15 14:10:00,40.34,40.34,40.17,40.22,151000.0,27.9558,27.9558,27.838,27.8726,151000.0
2007-05-15 14:20:00,40.22,40.32,40.21,40.31,76100.0,27.8726,27.9419,27.8657,27.935,76100.0
2007-05-15 14:30:00,40.32,40.36,40.24,40.24,117000.0,27.9419,27.9696,27.8865,27.8865,117000.0
2007-05-15 14:40:00,40.24,40.24,40.1,40.11,138500.0,27.8865,27.8865,27.7895,27.7964,138500.0
2007-05-15 14:50:00,40.1,40.24,40.1,40.22,118200.0,27.7895,27.8865,27.7895,27.8726,118200.0
2007-05-15 15:00:00,40.21,40.26,40.14,40.17,107200.0,27.8657,27.9003,27.8172,27.838,107200.0
2007-05-15 15:10:00,40.17,40.27,40.15,40.2,99300.0,27.838,27.9073,27.8241,27.8588,99300.0
2007-05-15 15:20:00,40.19,40.24,40.14,40.22,174300.0,27.8518,27.8865,27.8172,27.8726,174300.0
2007-05-15 15:30:00,40.22,40.32,40.18,40.31,199500.0,27.8726,27.9419,27.8449,27.935,199500.0
2007-05-15 15:40:00,40.31,40.35,40.25,40.26,402600.0,27.935,27.9627,27.8934,27.9003,402600.0
2007-05-15 15:50:00,40.25,40.26,40.14,40.19,377500.0,27.8934,27.9003,27.8172,27.8518,377500.0
2007-05-16 09:30:00,40.15,40.23,40.06,40.16,403800.0,27.8241,27.8795,27.7617,27.831,403800.0
2007-05-16 09:40:00,40.15,40.21,40.07,40.08,195400.0,27.8241,27.8657,27.7687,27.7756,195400.0
2007-05-16 09:50:00,40.08,40.1,40.03,40.04,212400.0,27.7756,27.7895,27.7409,27.7479,212400.0
2007-05-16 10:00:00,40.05,40.05,39.96,39.98,275700.0,27.7548,27.7548,27.6924,27.7063,275700.0
2007-05-16 10:10:00,39.99,40.01,39.97,39.98,320300.0,27.7132,27.7271,27.6994,27.7063,320300.0
2007-05-16 10:20:00,39.98,40.01,39.98,39.99,137200.0,27.7063,27.7271,27.7063,27.7132,137200.0
2007-05-16 10:30:00,39.99,39.99,39.86,39.87,308000.0,27.7132,27.7132,27.6231,27.6301,308000.0
2007-05-16 10:40:00,39.85,39.86,39.74,39.76,476300.0,27.6162,27.6231,27.54,27.5538,476300.0
2007-05-16 10:50:00,39.75,39.81,39.7,39.8,286600.0,27.5469,27.5885,27.5123,27.5816,286600.0
2007-05-16 11:00:00,39.8,39.89,39.75,39.79,192600.0,27.5816,27.6439,27.5469,27.5746,192600.0
2007-05-16 11:10:00,39.79,39.79,39.59,39.59,327000.0,27.5746,27.5746,27.436,27.436,327000.0
2007-05-16 11:20:00,39.6,39.77,39.57,39.74,242500.0,27.443,27.5608,27.4222,27.54,242500.0
2007-05-16 11:30:00,39.74,39.8,39.7,39.8,119800.0,27.54,27.5816,27.5123,27.5816,119800.0
2007-05-16 11:40:00,39.79,39.8,39.67,39.67,121200.0,27.5746,27.5816,27.4915,27.4915,121200.0
2007-05-16 11:50:00,39.68,39.69,39.63,39.63,164200.0,27.4984,27.5053,27.4637,27.4637,164200.0
2007-05-16 12:00:00,39.64,39.8,39.57,39.57,321900.0,27.4707,27.5816,27.4222,27.4222,321900.0
2007-05-16 12:10:00,39.57,39.58,39.51,39.51,196600.0,27.4222,27.4291,27.3806,27.3806,196600.0
2007-05-16 12:20:00,39.51,39.51,39.43,39.45,301000.0,27.3806,27.3806,27.3251,27.339,301000.0
2007-05-16 12:30:00,39.45,39.46,39.39,39.4,198600.0,27.339,27.3459,27.2974,27.3044,198600.0
2007-05-16 12:40:00,39.4,39.4,39.37,39.37,178100.0,27.3044,27.3044,27.2836,27.2836,178100.0
2007-05-16 12:50:00,39.37,39.38,39.34,39.36,199700.0,27.2836,27.2905,27.2628,27.2766,199700.0
2007-05-16 13:00:00,39.35,39.48,39.35,39.43,181000.0,27.2697,27.3598,27.2697,27.3251,181000.0
2007-05-16 13:10:00,39.43,39.44,39.36,39.39,118200.0,27.3251,27.3321,27.2766,27.2974,118200.0
2007-05-16 13:20:00,39.39,39.41,39.25,39.27,279200.0,27.2974,27.3113,27.2004,27.2143,279200.0
2007-05-16 13:30:00,39.27,39.45,39.25,39.44,123100.0,27.2143,27.339,27.2004,27.3321,123100.0
2007-05-16 13:40:00,39.45,39.65,39.43,39.5,351900.0,27.339,27.4776,27.3251,27.3737,351900.0
2007-05-16 13:50:00,39.5,39.55,39.46,39.48,107500.0,27.3737,27.4083,27.3459,27.3598,107500.0
2007-05-16 14:00:00,39.46,39.65,39.39,39.64,133000.0,27.3459,27.4776,27.2974,27.4707,133000.0
2007-05-16 14:10:00,39.63,39.71,39.6,39.61,112100.0,27.4637,27.5192,27.443,27.4499,112100.0
2007-05-16 14:20:00,39.62,39.62,39.56,39.56,75400.0,27.4568,27.4568,27.4152,27.4152,75400.0
2007-05-16 14:30:00,39.57,39.58,39.52,39.54,109100.0,27.4222,27.4291,27.3875,27.4014,109100.0
2007-05-16 14:40:00,39.54,39.54,39.52,39.53,243600.0,27.4014,27.4014,27.3875,27.3944,243600.0
2007-05-16 14:50:00,39.53,39.61,39.52,39.6,294800.0,27.3944,27.4499,27.3875,27.443,294800.0
2007-05-16 15:00:00,39.61,39.61,39.55,39.58,191500.0,27.4499,27.4499,27.4083,27.4291,191500.0
2007-05-16 15:10:00,39.58,39.67,39.57,39.66,173400.0,27.4291,27.4915,27.4222,27.4845,173400.0
2007-05-16 15:20:00,39.66,39.72,39.61,39.69,203200.0,27.4845,27.5261,27.4499,27.5053,203200.0
2007-05-16 15:30:00,39.69,39.72,39.66,39.69,339200.0,27.5053,27.5261,27.4845,27.5053,339200.0
2007-05-16 15:40:00,39.69,39.7,39.67,39.7,358600.0,27.5053,27.5123,27.4915,27.5123,358600.0
2007-05-16 15:50:00,39.69,39.71,39.63,39.64,586800.0,27.5053,27.5192,27.4637,27.4707,586800.0
2007-05-17 09:30:00,39.51,39.54,39.35,39.37,271800.0,27.3806,27.4014,27.2697,27.2836,271800.0
2007-05-17 09:40:00,39.36,39.49,39.34,39.34,188600.0,27.2766,27.3667,27.2628,27.2628,188600.0
2007-05-17 09:50:00,39.33,39.34,39.12,39.13,502300.0,27.2558,27.2628,27.1103,27.1172,502300.0
2007-05-17 10:00:00,39.12,39.17,39.08,39.13,545800.0,27.1103,27.145,27.0826,27.1172,545800.0
2007-05-17 10:10:00,39.12,39.13,39.06,39.1,440100.0,27.1103,27.1172,27.0687,27.0964,440100.0
2007-05-17 10:20:00,39.1,39.35,39.1,39.3,549300.0,27.0964,27.2697,27.0964,27.235,549300.0
2007-05-17 10:30:00,39.3,39.34,39.21,39.21,369600.0,27.235,27.2628,27.1727,27.1727,369600.0
2007-05-17 10:40:00,39.21,39.23,39.08,39.13,286500.0,27.1727,27.1865,27.0826,27.1172,286500.0
2007-05-17 10:50:00,39.12,39.14,39.07,39.08,304000.0,27.1103,27.1242,27.0757,27.0826,304000.0
2007-05-17 11:00:00,39.08,39.11,38.99,39.0,391600.0,27.0826,27.1034,27.0202,27.0271,391600.0
2007-05-17 11:10:00,39.01,39.06,38.86,38.86,500900.0,27.0341,27.0687,26.9301,26.9301,500900.0
2007-05-17 11:20:00,38.86,38.94,38.85,38.9,515100.0,26.9301,26.9856,26.9232,26.9578,515100.0
2007-05-17 11:30:00,38.9,39.06,38.87,38.96,694700.0,26.9578,27.0687,26.9371,26.9994,694700.0
2007-05-17 11:40:00,38.96,39.1,38.95,39.07,268400.0,26.9994,27.0964,26.9925,27.0757,268400.0
2007-05-17 11:50:00,39.07,39.16,39.0,39.02,194600.0,27.0757,27.138,27.0271,27.041,194600.0
2007-05-17 12:00:00,39.02,39.1,38.97,39.08,235600.0,27.041,27.0964,27.0064,27.0826,235600.0
2007-05-17 12:10:00,39.08,39.11,39.06,39.08,297900.0,27.0826,27.1034,27.0687,27.0826,297900.0
2007-05-17 12:20:00,39.08,39.1,39.0,39.07,163100.0,27.0826,27.0964,27.0271,27.0757,163100.0
2007-05-17 12:30:00,39.07,39.09,39.04,39.06,94100.0,27.0757,27.0895,27.0549,27.0687,94100.0
2007-05-17 12:40:00,39.06,39.07,38.98,38.99,208100.0,27.0687,27.0757,27.0133,27.0202,208100.0
2007-05-17 12:50:00,39.0,39.01,38.96,38.97,117100.0,27.0271,27.0341,26.9994,27.0064,117100.0
2007-05-17 13:00:00,38.96,39.02,38.94,39.01,171700.0,26.9994,27.041,26.9856,27.0341,171700.0
2007-05-17 13:10:00,39.01,39.03,38.98,38.99,119500.0,27.0341,27.0479,27.0133,27.0202,119500.0
2007-05-17 13:20:00,38.98,39.07,38.98,39.04,191700.0,27.0133,27.0757,27.0133,27.0549,191700.0
2007-05-17 13:30:00,39.04,39.14,39.03,39.1,189900.0,27.0549,27.1242,27.0479,27.0964,189900.0
2007-05-17 13:40:00,39.1,39.1,39.04,39.05,84700.0,27.0964,27.0964,27.0549,27.0618,84700.0
2007-05-17 13:50:00,39.05,39.08,39.04,39.05,121400.0,27.0618,27.0826,27.0549,27.0618,121400.0
2007-05-17 14:00:00,39.06,39.08,39.03,39.07,131300.0,27.0687,27.0826,27.0479,27.0757,131300.0
2007-05-17 14:10:00,39.07,39.09,39.0,39.09,162800.0,27.0757,27.0895,27.0271,27.0895,162800.0
2007-05-17 14:20:00,39.09,39.11,39.08,39.1,217600.0,27.0895,27.1034,27.0826,27.0964,217600.0
2007-05-17 14:30:00,39.11,39.13,39.08,39.08,215500.0,27.1034,27.1172,27.0826,27.0826,215500.0
2007-05-17 14:40:00,39.09,39.14,39.08,39.12,156500.0,27.0895,27.1242,27.0826,27.1103,156500.0
2007-05-17 14:50:00,39.12,39.17,39.11,39.12,253200.0,27.1103,27.145,27.1034,27.1103,253200.0
2007-05-17 15:00:00,39.12,39.16,39.1,39.11,313100.0,27.1103,27.138,27.0964,27.1034,313100.0
2007-05-17 15:10:00,39.11,39.15,39.08,39.09,183500.0,27.1034,27.1311,27.0826,27.0895,183500.0
2007-05-17 15:20:00,39.09,39.11,39.08,39.09,206700.0,27.0895,27.1034,27.0826,27.0895,206700.0
2007-05-17 15:30:00,39.09,39.12,39.07,39.09,304600.0,27.0895,27.1103,27.0757,27.0895,304600.0
2007-05-17 15:40:00,39.09,39.11,39.04,39.1,477000.0,27.0895,27.1034,27.0549,27.0964,477000.0
2007-05-17 15:50:00,39.1,39.12,39.04,39.05,609300.0,27.0964,27.1103,27.0549,27.0618,609300.0
2007-05-18 09:30:00,39.3,39.3,39.1,39.12,523400.0,27.235,27.235,27.0964,27.1103,523400.0
2007-05-18 09:40:00,39.12,39.25,39.1,39.18,164200.0,27.1103,27.2004,27.0964,27.1519,164200.0
2007-05-18 09:50:00,39.17,39.23,39.1,39.11,140900.0,27.145,27.1865,27.0964,27.1034,140900.0
2007-05-18 10:00:00,39.11,39.12,38.94,39.11,320600.0,27.1034,27.1103,26.9856,27.1034,320600.0
2007-05-18 10:10:00,39.11,39.23,39.09,39.16,274500.0,27.1034,27.1865,27.0895,27.138,274500.0
2007-05-18 10:20:00,39.16,39.19,39.09,39.14,229700.0,27.138,27.1588,27.0895,27.1242,229700.0
2007-05-18 10:30:00,39.15,39.22,39.13,39.15,319500.0,27.1311,27.1796,27.1172,27.1311,319500.0
2007-05-18 10:40:00,39.16,39.25,39.12,39.12,354100.0,27.138,27.2004,27.1103,27.1103,354100.0
2007-05-18 10:50:00,39.13,39.17,39.07,39.12,146900.0,27.1172,27.145,27.0757,27.1103,146900.0
2007-05-18 11:00:00,39.12,39.25,39.05,39.21,237100.0,27.1103,27.2004,27.0618,27.1727,237100.0
2007-05-18 11:10:00,39.21,39.27,39.19,39.24,245100.0,27.1727,27.2143,27.1588,27.1935,245100.0
2007-05-18 11:20:00,39.24,39.26,39.18,39.19,149000.0,27.1935,27.2073,27.1519,27.1588,149000.0
2007-05-18 11:30:00,39.19,39.26,39.1,39.1,196900.0,27.1588,27.2073,27.0964,27.0964,196900.0
2007-05-18 11:40:00,39.11,39.17,39.07,39.1,99900.0,27.1034,27.145,27.0757,27.0964,99900.0
2007-05-18 11:50:00,39.1,39.18,39.1,39.14,91800.0,27.0964,27.1519,27.0964,27.1242,91800.0
2007-05-18 12:00:00,39.15,39.18,39.11,39.16,103200.0,27.1311,27.1519,27.1034,27.138,103200.0
2007-05-18 12:10:00,39.16,39.2,39.15,39.19,107900.0,27.138,27.1657,27.1311,27.1588,107900.0
2007-05-18 12:20:00,39.2,39.33,39.19,39.27,272600.0,27.1657,27.2558,27.1588,27.2143,272600.0
2007-05-18 12:30:00,39.27,39.32,39.25,39.3,156600.0,27.2143,27.2489,27.2004,27.235,156600.0
2007-05-18 12:40:00,39.3,39.37,39.24,39.24,185200.0,27.235,27.2836,27.1935,27.1935,185200.0
2007-05-18 12:50:00,39.25,39.29,39.21,39.25,91500.0,27.2004,27.2281,27.1727,27.2004,91500.0
2007-05-18 13:00:00,39.24,39.26,39.23,39.26,56600.0,27.1935,27.2073,27.1865,27.2073,56600.0
2007-05-18 13:10:00,39.26,39.27,39.2,39.21,77700.0,27.2073,27.2143,27.1657,27.1727,77700.0
2007-05-18 13:20:00,39.2,39.21,39.12,39.15,231900.0,27.1657,27.1727,27.1103,27.1311,231900.0
2007-05-18 13:30:00,39.14,39.16,39.1,39.11,228100.0,27.1242,27.138,27.0964,27.1034,228100.0
2007-05-18 13:40:00,39.11,39.18,39.1,39.18,133400.0,27.1034,27.1519,27.0964,27.1519,133400.0
2007-05-18 13:50:00,39.18,39.19,39.12,39.12,67700.0,27.1519,27.1588,27.1103,27.1103,67700.0
2007-05-18 14:00:00,39.13,39.13,39.06,39.11,118100.0,27.1172,27.1172,27.0687,27.1034,118100.0
2007-05-18 14:10:00,39.12,39.24,39.09,39.14,104900.0,27.1103,27.1935,27.0895,27.1242,104900.0
2007-05-18 14:20:00,39.15,39.21,39.15,39.15,124100.0,27.1311,27.1727,27.1311,27.1311,124100.0
2007-05-18 14:30:00,39.15,39.19,39.11,39.13,89100.0,27.1311,27.1588,27.1034,27.1172,89100.0
2007-05-18 14:40:00,39.13,39.13,39.08,39.13,88400.0,27.1172,27.1172,27.0826,27.1172,88400.0
2007-05-18 14:50:00,39.13,39.17,39.1,39.1,82400.0,27.1172,27.145,27.0964,27.0964,82400.0
2007-05-18 15:00:00,39.11,39.15,39.08,39.12,121600.0,27.1034,27.1311,27.0826,27.1103,121600.0
2007-05-18 15:10:00,39.12,39.25,39.12,39.21,507500.0,27.1103,27.2004,27.1103,27.1727,507500.0
2007-05-18 15:20:00,39.21,39.24,39.17,39.2,170600.0,27.1727,27.1935,27.145,27.1657,170600.0
2007-05-18 15:30:00,39.2,39.33,39.18,39.32,350200.0,27.1657,27.2558,27.1519,27.2489,350200.0
2007-05-18 15:40:00,39.32,39.37,39.2,39.22,498600.0,27.2489,27.2836,27.1657,27.1796,498600.0
2007-05-18 15:50:00,39.22,39.26,39.14,39.18,500300.0,27.1796,27.2073,27.1242,27.1519,500300.0
2007-05-21 09:30:00,39.08,39.19,38.81,39.08,328400.0,27.0826,27.1588,26.8955,27.0826,328400.0
2007-05-21 09:40:00,39.09,39.28,38.91,39.22,554900.0,27.0895,27.2212,26.9648,27.1796,554900.0
2007-05-21 09:50:00,39.22,39.29,39.11,39.15,203700.0,27.1796,27.2281,27.1034,27.1311,203700.0
2007-05-21 10:00:00,39.15,39.32,39.11,39.28,254000.0,27.1311,27.2489,27.1034,27.2212,254000.0
2007-05-21 10:10:00,39.28,39.34,39.26,39.34,241700.0,27.2212,27.2628,27.2073,27.2628,241700.0
2007-05-21 10:20:00,39.33,39.35,39.26,39.31,204600.0,27.2558,27.2697,27.2073,27.242,204600.0
2007-05-21 10:30:00,39.31,39.54,39.31,39.51,315600.0,27.242,27.4014,27.242,27.3806,315600.0
2007-05-21 10:40:00,39.52,39.68,39.5,39.65,214900.0,27.3875,27.4984,27.3737,27.4776,214900.0
2007-05-21 10:50:00,39.64,39.65,39.59,39.61,167100.0,27.4707,27.4776,27.436,27.4499,167100.0
2007-05-21 11:00:00,39.61,39.72,39.6,39.71,143300.0,27.4499,27.5261,27.443,27.5192,143300.0
2007-05-21 11:10:00,39.71,39.89,39.71,39.84,294500.0,27.5192,27.6439,27.5192,27.6093,294500.0
2007-05-21 11:20:00,39.82,39.92,39.81,39.81,298400.0,27.5954,27.6647,27.5885,27.5885,298400.0
2007-05-21 11:30:00,39.82,39.82,39.7,39.77,234100.0,27.5954,27.5954,27.5123,27.5608,234100.0
2007-05-21 11:40:00,39.76,39.79,39.72,39.78,105400.0,27.5538,27.5746,27.5261,27.5677,105400.0
2007-05-21 11:50:00,39.78,39.82,39.76,39.78,141500.0,27.5677,27.5954,27.5538,27.5677,141500.0
2007-05-21 12:00:00,39.77,39.82,39.74,39.78,179100.0,27.5608,27.5954,27.54,27.5677,179100.0
2007-05-21 12:10:00,39.79,39.81,39.73,39.73,136300.0,27.5746,27.5885,27.533,27.533,136300.0
2007-05-21 12:20:00,39.73,39.8,39.73,39.78,112600.0,27.533,27.5816,27.533,27.5677,112600.0
2007-05-21 12:30:00,39.78,39.81,39.76,39.77,78800.0,27.5677,27.5885,27.5538,27.5608,78800.0
2007-05-21 12:40:00,39.76,39.81,39.75,39.78,40800.0,27.5538,27.5885,27.5469,27.5677,40800.0
2007-05-21 12:50:00,39.78,39.81,39.75,39.8,166000.0,27.5677,27.5885,27.5469,27.5816,166000.0
2007-05-21 13:00:00,39.79,39.85,39.78,39.8,404800.0,27.5746,27.6162,27.5677,27.5816,404800.0
2007-05-21 13:10:00,39.81,39.86,39.8,39.84,116900.0,27.5885,27.6231,27.5816,27.6093,116900.0
2007-05-21 13:20:00,39.84,39.86,39.81,39.82,175200.0,27.6093,27.6231,27.5885,27.5954,175200.0
2007-05-21 13:30:00,39.81,39.82,39.76,39.76,227500.0,27.5885,27.5954,27.5538,27.5538,227500.0
2007-05-21 13:40:00,39.76,39.77,39.68,39.72,88300.0,27.5538,27.5608,27.4984,27.5261,88300.0
2007-05-21 13:50:00,39.73,39.76,39.67,39.74,127800.0,27.533,27.5538,27.4915,27.54,127800.0
2007-05-21 14:00:00,39.73,39.75,39.68,39.73,47400.0,27.533,27.5469,27.4984,27.533,47400.0
2007-05-21 14:10:00,39.74,39.75,39.69,39.7,58800.0,27.54,27.5469,27.5053,27.5123,58800.0
2007-05-21 14:20:00,39.7,39.74,39.66,39.69,103600.0,27.5123,27.54,27.4845,27.5053,103600.0
2007-05-21 14:30:00,39.69,39.74,39.68,39.74,57200.0,27.5053,27.54,27.4984,27.54,57200.0
2007-05-21 14:40:00,39.74,39.77,39.73,39.76,44800.0,27.54,27.5608,27.533,27.5538,44800.0
2007-05-21 14:50:00,39.75,39.78,39.7,39.73,86500.0,27.5469,27.5677,27.5123,27.533,86500.0
2007-05-21 15:00:00,39.74,39.74,39.56,39.6,117700.0,27.54,27.54,27.4152,27.443,117700.0
2007-05-21 15:10:00,39.6,39.65,39.57,39.6,93400.0,27.443,27.4776,27.4222,27.443,93400.0
2007-05-21 15:20:00,39.59,39.63,39.5,39.51,137600.0,27.436,27.4637,27.3737,27.3806,137600.0
2007-05-21 15:30:00,39.5,39.53,39.46,39.51,197300.0,27.3737,27.3944,27.3459,27.3806,197300.0
2007-05-21 15:40:00,39.51,39.55,39.46,39.49,208000.0,27.3806,27.4083,27.3459,27.3667,208000.0
2007-05-21 15:50:00,39.49,39.5,39.4,39.42,354600.0,27.3667,27.3737,27.3044,27.3182,354600.0
2007-05-22 09:30:00,39.65,39.74,39.4,39.45,269000.0,27.4776,27.54,27.3044,27.339,269000.0
2007-05-22 09:40:00,39.46,39.47,39.25,39.25,255500.0,27.3459,27.3529,27.2004,27.2004,255500.0
2007-05-22 09:50:00,39.26,39.32,39.12,39.17,287600.0,27.2073,27.2489,27.1103,27.145,287600.0
2007-05-22 10:00:00,39.18,39.31,39.12,39.26,277600.0,27.1519,27.242,27.1103,27.2073,277600.0
2007-05-22 10:10:00,39.26,39.28,39.18,39.2,201000.0,27.2073,27.2212,27.1519,27.1657,201000.0
2007-05-22 10:20:00,39.18,39.25,39.15,39.19,298100.0,27.1519,27.2004,27.1311,27.1588,298100.0
2007-05-22 10:30:00,39.19,39.23,39.1,39.12,210100.0,27.1588,27.1865,27.0964,27.1103,210100.0
2007-05-22 10:40:00,39.11,39.15,39.03,39.04,196300.0,27.1034,27.1311,27.0479,27.0549,196300.0
2007-05-22 10:50:00,39.05,39.11,39.01,39.03,151000.0,27.0618,27.1034,27.0341,27.0479,151000.0
2007-05-22 11:00:00,39.03,39.07,39.01,39.05,112000.0,27.0479,27.0757,27.0341,27.0618,112000.0
2007-05-22 11:10:00,39.06,39.06,38.89,38.93,180200.0,27.0687,27.0687,26.9509,26.9786,180200.0
2007-05-22 11:20:00,38.93,38.94,38.8,38.85,208000.0,26.9786,26.9856,26.8885,26.9232,208000.0
2007-05-22 11:30:00,38.85,39.02,38.84,38.95,217700.0,26.9232,27.041,26.9163,26.9925,217700.0
2007-05-22 11:40:00,38.95,38.95,38.88,38.94,112600.0,26.9925,26.9925,26.944,26.9856,112600.0
2007-05-22 11:50:00,38.94,39.0,38.85,38.87,111100.0,26.9856,27.0271,26.9232,26.9371,111100.0
2007-05-22 12:00:00,38.87,38.92,38.86,38.88,105300.0,26.9371,26.9717,26.9301,26.944,105300.0
2007-05-22 12:10:00,38.89,38.91,38.85,38.9,101700.0,26.9509,26.9648,26.9232,26.9578,101700.0
2007-05-22 12:20:00,38.9,38.97,38.88,38.92,81700.0,26.9578,27.0064,26.944,26.9717,81700.0
2007-05-22 12:30:00,38.92,38.96,38.91,38.92,71200.0,26.9717,26.9994,26.9648,26.9717,71200.0
2007-05-22 12:40:00,38.92,39.01,38.89,39.01,95500.0,26.9717,27.0341,26.9509,27.0341,95500.0
2007-05-22 12:50:00,39.0,39.1,38.99,39.02,131900.0,27.0271,27.0964,27.0202,27.041,131900.0
2007-05-22 13:00:00,39.03,39.09,38.98,39.06,108700.0,27.0479,27.0895,27.0133,27.0687,108700.0
2007-05-22 13:10:00,39.06,39.07,38.92,38.94,105700.0,27.0687,27.0757,26.9717,26.9856,105700.0
2007-05-22 13:20:00,38.94,38.94,38.9,38.91,80000.0,26.9856,26.9856,26.9578,26.9648,80000.0
2007-05-22 13:30:00,38.92,38.93,38.9,38.91,55800.0,26.9717,26.9786,26.9578,26.9648,55800.0
2007-05-22 13:40:00,38.91,38.92,38.9,38.9,30200.0,26.9648,26.9717,26.9578,26.9578,30200.0
2007-05-22 13:50:00,38.91,38.94,38.87,38.87,127100.0,26.9648,26.9856,26.9371,26.9371,127100.0
2007-05-22 14:00:00,38.87,38.9,38.84,38.85,137600.0,26.9371,26.9578,26.9163,26.9232,137600.0
2007-05-22 14:10:00,38.86,38.92,38.84,38.85,59400.0,26.9301,26.9717,26.9163,26.9232,59400.0
2007-05-22 14:20:00,38.85,38.85,38.78,38.8,177800.0,26.9232,26.9232,26.8747,26.8885,177800.0
2007-05-22 14:30:00,38.8,38.82,38.76,38.77,122000.0,26.8885,26.9024,26.8608,26.8678,122000.0
2007-05-22 14:40:00,38.77,38.79,38.76,38.78,81600.0,26.8678,26.8816,26.8608,26.8747,81600.0
2007-05-22 14:50:00,38.78,38.95,38.76,38.78,155100.0,26.8747,26.9925,26.8608,26.8747,155100.0
2007-05-22 15:00:00,38.78,38.8,38.77,38.77,103300.0,26.8747,26.8885,26.8678,26.8678,103300.0
2007-05-22 15:10:00,38.78,38.78,38.68,38.68,247100.0,26.8747,26.8747,26.8054,26.8054,247100.0
2007-05-22 15:20:00,38.69,38.75,38.64,38.73,200400.0,26.8123,26.8539,26.7777,26.84,200400.0
2007-05-22 15:30:00,38.74,38.79,38.73,38.77,165600.0,26.847,26.8816,26.84,26.8678,165600.0
2007-05-22 15:40:00,38.77,38.85,38.77,38.83,361700.0,26.8678,26.9232,26.8678,26.9093,361700.0
2007-05-22 15:50:00,38.83,38.89,38.72,38.73,558700.0,26.9093,26.9509,26.8331,26.84,558700.0
2007-05-23 09:30:00,38.99,39.25,38.97,39.16,349800.0,27.0202,27.2004,27.0064,27.138,349800.0
2007-05-23 09:40:00,39.16,39.32,39.07,39.21,233600.0,27.138,27.2489,27.0757,27.1727,233600.0
2007-05-23 09:50:00,39.27,39.43,39.21,39.43,217200.0,27.2143,27.3251,27.1727,27.3251,217200.0
2007-05-23 10:00:00,39.43,39.5,39.38,39.49,260700.0,27.3251,27.3737,27.2905,27.3667,260700.0
2007-05-23 10:10:00,39.49,39.58,39.49,39.51,298500.0,27.3667,27.4291,27.3667,27.3806,298500.0
2007-05-23 10:20:00,39.51,39.65,39.49,39.65,442200.0,27.3806,27.4776,27.3667,27.4776,442200.0
2007-05-23 10:30:00,39.64,39.64,39.45,39.49,265900.0,27.4707,27.4707,27.339,27.3667,265900.0
2007-05-23 10:40:00,39.5,39.61,39.48,39.6,182100.0,27.3737,27.4499,27.3598,27.443,182100.0
2007-05-23 10:50:00,39.61,39.74,39.49,39.7,394500.0,27.4499,27.54,27.3667,27.5123,394500.0
2007-05-23 11:00:00,39.7,39.82,39.69,39.82,228900.0,27.5123,27.5954,27.5053,27.5954,228900.0
2007-05-23 11:10:00,39.82,39.82,39.7,39.7,181600.0,27.5954,27.5954,27.5123,27.5123,181600.0
2007-05-23 11:20:00,39.7,39.74,39.64,39.72,176600.0,27.5123,27.54,27.4707,27.5261,176600.0
2007-05-23 11:30:00,39.72,39.73,39.64,39.68,125700.0,27.5261,27.533,27.4707,27.4984,125700.0
2007-05-23 11:40:00,39.68,39.69,39.56,39.57,170600.0,27.4984,27.5053,27.4152,27.4222,170600.0
2007-05-23 11:50:00,39.57,39.59,39.48,39.48,108000.0,27.4222,27.436,27.3598,27.3598,108000.0
2007-05-23 12:00:00,39.48,39.57,39.45,39.53,260500.0,27.3598,27.4222,27.339,27.3944,260500.0
2007-05-23 12:10:00,39.53,39.54,39.47,39.52,75700.0,27.3944,27.4014,27.3529,27.3875,75700.0
2007-05-23 12:20:00,39.52,39.53,39.49,39.5,96000.0,27.3875,27.3944,27.3667,27.3737,96000.0
2007-05-23 12:30:00,39.5,39.55,39.48,39.52,162600.0,27.3737,27.4083,27.3598,27.3875,162600.0
2007-05-23 12:40:00,39.52,39.56,39.49,39.49,197400.0,27.3875,27.4152,27.3667,27.3667,197400.0
2007-05-23 12:50:00,39.49,39.58,39.46,39.55,277000.0,27.3667,27.4291,27.3459,27.4083,277000.0
2007-05-23 13:00:00,39.55,39.61,39.53,39.59,183700.0,27.4083,27.4499,27.3944,27.436,183700.0
2007-05-23 13:10:00,39.58,39.59,39.54,39.54,75800.0,27.4291,27.436,27.4014,27.4014,75800.0
2007-05-23 13:20:00,39.54,39.54,39.47,39.47,172000.0,27.4014,27.4014,27.3529,27.3529,172000.0
2007-05-23 13:30:00,39.48,39.55,39.48,39.5,198900.0,27.3598,27.4083,27.3598,27.3737,198900.0
2007-05-23 13:40:00,39.5,39.54,39.49,39.49,154500.0,27.3737,27.4014,27.3667,27.3667,154500.0
2007-05-23 13:50:00,39.49,39.5,39.44,39.44,88800.0,27.3667,27.3737,27.3321,27.3321,88800.0
2007-05-23 14:00:00,39.44,39.47,39.38,39.4,249900.0,27.3321,27.3529,27.2905,27.3044,249900.0
2007-05-23 14:10:00,39.4,39.48,39.39,39.39,210700.0,27.3044,27.3598,27.2974,27.2974,210700.0
2007-05-23 14:20:00,39.39,39.41,39.35,39.38,247200.0,27.2974,27.3113,27.2697,27.2905,247200.0
2007-05-23 14:30:00,39.38,39.52,39.38,39.43,213300.0,27.2905,27.3875,27.2905,27.3251,213300.0
2007-05-23 14:40:00,39.43,39.46,39.37,39.45,158300.0,27.3251,27.3459,27.2836,27.339,158300.0
2007-05-23 14:50:00,39.45,39.5,39.41,39.42,264900.0,27.339,27.3737,27.3113,27.3182,264900.0
2007-05-23 15:00:00,39.41,39.43,39.36,39.41,186600.0,27.3113,27.3251,27.2766,27.3113,186600.0
2007-05-23 15:10:00,39.41,39.47,39.4,39.46,243600.0,27.3113,27.3529,27.3044,27.3459,243600.0
2007-05-23 15:20:00,39.46,39.55,39.44,39.5,303800.0,27.3459,27.4083,27.3321,27.3737,303800.0
2007-05-23 15:30:00,39.51,39.52,39.49,39.5,243300.0,27.3806,27.3875,27.3667,27.3737,243300.0
2007-05-23 15:40:00,39.5,39.51,39.41,39.43,440100.0,27.3737,27.3806,27.3113,27.3251,440100.0
2007-05-23 15:50:00,39.43,39.49,39.37,39.39,722100.0,27.3251,27.3667,27.2836,27.2974,722100.0
2007-05-24 09:30:00,39.39,39.54,39.37,39.4,195700.0,27.2974,27.4014,27.2836,27.3044,195700.0
2007-05-24 09:40:00,39.4,39.5,39.38,39.44,137700.0,27.3044,27.3737,27.2905,27.3321,137700.0
2007-05-24 09:50:00,39.44,39.64,39.44,39.49,181000.0,27.3321,27.4707,27.3321,27.3667,181000.0
2007-05-24 10:00:00,39.49,39.78,39.49,39.71,305700.0,27.3667,27.5677,27.3667,27.5192,305700.0
2007-05-24 10:10:00,39.72,39.8,39.69,39.72,265000.0,27.5261,27.5816,27.5053,27.5261,265000.0
2007-05-24 10:20:00,39.72,39.8,39.7,39.74,362500.0,27.5261,27.5816,27.5123,27.54,362500.0
2007-05-24 10:30:00,39.73,39.76,39.65,39.71,376900.0,27.533,27.5538,27.4776,27.5192,376900.0
2007-05-24 10:40:00,39.7,39.71,39.58,39.59,387400.0,27.5123,27.5192,27.4291,27.436,387400.0
2007-05-24 10:50:00,39.59,39.62,39.57,39.6,438700.0,27.436,27.4568,27.4222,27.443,438700.0
2007-05-24 11:00:00,39.6,39.63,39.56,39.62,427900.0,27.443,27.4637,27.4152,27.4568,427900.0
2007-05-24 11:10:00,39.62,39.62,39.42,39.42,377400.0,27.4568,27.4568,27.3182,27.3182,377400.0
2007-05-24 11:20:00,39.42,39.49,39.33,39.37,244300.0,27.3182,27.3667,27.2558,27.2836,244300.0
2007-05-24 11:30:00,39.37,39.43,39.33,39.34,250400.0,27.2836,27.3251,27.2558,27.2628,250400.0
2007-05-24 11:40:00,39.34,39.39,39.29,39.39,356900.0,27.2628,27.2974,27.2281,27.2974,356900.0
2007-05-24 11:50:00,39.4,39.51,39.4,39.5,180800.0,27.3044,27.3806,27.3044,27.3737,180800.0
2007-05-24 12:00:00,39.5,39.52,39.4,39.45,148900.0,27.3737,27.3875,27.3044,27.339,148900.0
2007-05-24 12:10:00,39.44,39.48,39.42,39.45,113000.0,27.3321,27.3598,27.3182,27.339,113000.0
2007-05-24 12:20:00,39.45,39.48,39.43,39.45,273500.0,27.339,27.3598,27.3251,27.339,273500.0
2007-05-24 12:30:00,39.45,39.47,39.38,39.43,275800.0,27.339,27.3529,27.2905,27.3251,275800.0
2007-05-24 12:40:00,39.44,39.47,39.38,39.45,230500.0,27.3321,27.3529,27.2905,27.339,230500.0
2007-05-24 12:50:00,39.45,39.5,39.42,39.47,101300.0,27.339,27.3737,27.3182,27.3529,101300.0
2007-05-24 13:00:00,39.47,39.49,39.44,39.45,118200.0,27.3529,27.3667,27.3321,27.339,118200.0
2007-05-24 13:10:00,39.46,39.58,39.45,39.53,247100.0,27.3459,27.4291,27.339,27.3944,247100.0
2007-05-24 13:20:00,39.52,39.54,39.45,39.53,212800.0,27.3875,27.4014,27.339,27.3944,212800.0
2007-05-24 13:30:00,39.51,39.56,39.42,39.43,261900.0,27.3806,27.4152,27.3182,27.3251,261900.0
2007-05-24 13:40:00,39.43,39.53,39.37,39.41,290400.0,27.3251,27.3944,27.2836,27.3113,290400.0
2007-05-24 13:50:00,39.42,39.49,39.39,39.49,210700.0,27.3182,27.3667,27.2974,27.3667,210700.0
2007-05-24 14:00:00,39.48,39.52,39.45,39.51,146700.0,27.3598,27.3875,27.339,27.3806,146700.0
2007-05-24 14:10:00,39.51,39.51,39.43,39.46,231300.0,27.3806,27.3806,27.3251,27.3459,231300.0
2007-05-24 14:20:00,39.46,39.51,39.44,39.49,210000.0,27.3459,27.3806,27.3321,27.3667,210000.0
2007-05-24 14:30:00,39.5,39.52,39.44,39.48,216900.0,27.3737,27.3875,27.3321,27.3598,216900.0
2007-05-24 14:40:00,39.47,39.52,39.45,39.49,396400.0,27.3529,27.3875,27.339,27.3667,396400.0
2007-05-24 14:50:00,39.5,39.51,39.43,39.48,270800.0,27.3737,27.3806,27.3251,27.3598,270800.0
2007-05-24 15:00:00,39.47,39.5,39.42,39.47,294300.0,27.3529,27.3737,27.3182,27.3529,294300.0
2007-05-24 15:10:00,39.47,39.47,39.33,39.35,271300.0,27.3529,27.3529,27.2558,27.2697,271300.0
2007-05-24 15:20:00,39.35,39.42,39.35,39.39,322100.0,27.2697,27.3182,27.2697,27.2974,322100.0
2007-05-24 15:30:00,39.4,39.43,39.3,39.31,478200.0,27.3044,27.3251,27.235,27.242,478200.0
2007-05-24 15:40:00,39.31,39.41,39.28,39.36,532400.0,27.242,27.3113,27.2212,27.2766,532400.0
2007-05-24 15:50:00,39.35,39.46,39.34,39.46,877500.0,27.2697,27.3459,27.2628,27.3459,877500.0
2007-05-25 09:30:00,39.69,39.69,39.47,39.61,310800.0,27.5053,27.5053,27.3529,27.4499,310800.0
2007-05-25 09:40:00,39.6,39.66,39.53,39.61,232400.0,27.443,27.4845,27.3944,27.4499,232400.0
2007-05-25 09:50:00,39.61,39.62,39.51,39.6,285900.0,27.4499,27.4568,27.3806,27.443,285900.0
2007-05-25 10:00:00,39.58,39.65,39.47,39.65,379900.0,27.4291,27.4776,27.3529,27.4776,379900.0
2007-05-25 10:10:00,39.64,39.7,39.63,39.65,205600.0,27.4707,27.5123,27.4637,27.4776,205600.0
2007-05-25 10:20:00,39.65,39.67,39.57,39.59,167200.0,27.4776,27.4915,27.4222,27.436,167200.0
2007-05-25 10:30:00,39.58,39.62,39.56,39.59,134000.0,27.4291,27.4568,27.4152,27.436,134000.0
2007-05-25 10:40:00,39.59,39.6,39.44,39.44,158200.0,27.436,27.443,27.3321,27.3321,158200.0
2007-05-25 10:50:00,39.44,39.45,39.32,39.32,129200.0,27.3321,27.339,27.2489,27.2489,129200.0
2007-05-25 11:00:00,39.33,39.33,39.2,39.2,100800.0,27.2558,27.2558,27.1657,27.1657,100800.0
2007-05-25 11:10:00,39.2,39.26,39.18,39.22,163900.0,27.1657,27.2073,27.1519,27.1796,163900.0
2007-05-25 11:20:00,39.22,39.23,39.13,39.23,144900.0,27.1796,27.1865,27.1172,27.1865,144900.0
2007-05-25 11:30:00,39.23,39.23,39.13,39.16,273900.0,27.1865,27.1865,27.1172,27.138,273900.0
2007-05-25 11:40:00,39.17,39.17,39.08,39.11,184400.0,27.145,27.145,27.0826,27.1034,184400.0
2007-05-25 11:50:00,39.11,39.14,39.06,39.08,306900.0,27.1034,27.1242,27.0687,27.0826,306900.0
2007-05-25 12:00:00,39.08,39.09,38.97,38.99,253500.0,27.0826,27.0895,27.0064,27.0202,253500.0
2007-05-25 12:10:00,39.0,39.02,38.93,38.96,207700.0,27.0271,27.041,26.9786,26.9994,207700.0
2007-05-25 12:20:00,38.96,39.01,38.83,38.87,162900.0,26.9994,27.0341,26.9093,26.9371,162900.0
2007-05-25 12:30:00,38.86,38.93,38.86,38.89,99900.0,26.9301,26.9786,26.9301,26.9509,99900.0
2007-05-25 12:40:00,38.9,39.0,38.88,38.88,277000.0,26.9578,27.0271,26.944,26.944,277000.0
2007-05-25 12:50:00,38.88,38.9,38.88,38.89,76700.0,26.944,26.9578,26.944,26.9509,76700.0
2007-05-25 13:00:00,38.89,38.9,38.87,38.89,96000.0,26.9509,26.9578,26.9371,26.9509,96000.0
2007-05-25 13:10:00,38.89,38.94,38.89,38.94,148400.0,26.9509,26.9856,26.9509,26.9856,148400.0
2007-05-25 13:20:00,38.95,38.98,38.92,38.94,142300.0,26.9925,27.0133,26.9717,26.9856,142300.0
2007-05-25 13:30:00,38.93,38.95,38.89,38.93,143500.0,26.9786,26.9925,26.9509,26.9786,143500.0
2007-05-25 13:40:00,38.93,38.95,38.93,38.95,52000.0,26.9786,26.9925,26.9786,26.9925,52000.0
2007-05-25 13:50:00,38.96,39.0,38.95,38.98,68900.0,26.9994,27.0271,26.9925,27.0133,68900.0
2007-05-25 14:00:00,38.97,39.03,38.97,39.02,78400.0,27.0064,27.0479,27.0064,27.041,78400.0
2007-05-25 14:10:00,39.02,39.04,38.98,39.02,111500.0,27.041,27.0549,27.0133,27.041,111500.0
2007-05-25 14:20:00,39.03,39.09,39.02,39.04,59200.0,27.0479,27.0895,27.041,27.0549,59200.0
2007-05-25 14:30:00,39.05,39.1,39.04,39.07,54300.0,27.0618,27.0964,27.0549,27.0757,54300.0
2007-05-25 14:40:00,39.08,39.19,39.07,39.18,85300.0,27.0826,27.1588,27.0757,27.1519,85300.0
2007-05-25 14:50:00,39.18,39.21,39.14,39.19,90400.0,27.1519,27.1727,27.1242,27.1588,90400.0
2007-05-25 15:00:00,39.19,39.21,39.13,39.17,66900.0,27.1588,27.1727,27.1172,27.145,66900.0
2007-05-25 15:10:00,39.18,39.2,39.1,39.1,129000.0,27.1519,27.1657,27.0964,27.0964,129000.0
2007-05-25 15:20:00,39.11,39.14,39.06,39.12,79100.0,27.1034,27.1242,27.0687,27.1103,79100.0
2007-05-25 15:30:00,39.12,39.15,39.09,39.13,91600.0,27.1103,27.1311,27.0895,27.1172,91600.0
2007-05-25 15:40:00,39.13,39.27,39.13,39.22,236600.0,27.1172,27.2143,27.1172,27.1796,236600.0
2007-05-25 15:50:00,39.22,39.26,39.16,39.2,335300.0,27.1796,27.2073,27.138,27.1657,335300.0
2007-05-29 09:30:00,39.54,39.6,39.34,39.43,225100.0,27.4014,27.443,27.2628,27.3251,225100.0
2007-05-29 09:40:00,39.4,39.41,39.2,39.35,262500.0,27.3044,27.3113,27.1657,27.2697,262500.0
2007-05-29 09:50:00,39.35,39.4,39.21,39.38,289000.0,27.2697,27.3044,27.1727,27.2905,289000.0
2007-05-29 10:00:00,39.39,39.44,39.31,39.38,336900.0,27.2974,27.3321,27.242,27.2905,336900.0
2007-05-29 10:10:00,39.4,39.4,39.31,39.36,259500.0,27.3044,27.3044,27.242,27.2766,259500.0
2007-05-29 10:20:00,39.36,39.37,39.2,39.22,184900.0,27.2766,27.2836,27.1657,27.1796,184900.0
2007-05-29 10:30:00,39.22,39.27,39.16,39.25,248000.0,27.1796,27.2143,27.138,27.2004,248000.0
2007-05-29 10:40:00,39.25,39.33,39.23,39.28,215000.0,27.2004,27.2558,27.1865,27.2212,215000.0
2007-05-29 10:50:00,39.28,39.33,39.24,39.29,110200.0,27.2212,27.2558,27.1935,27.2281,110200.0
2007-05-29 11:00:00,39.28,39.34,39.26,39.32,122700.0,27.2212,27.2628,27.2073,27.2489,122700.0
2007-05-29 11:10:00,39.32,39.38,39.3,39.32,150400.0,27.2489,27.2905,27.235,27.2489,150400.0
2007-05-29 11:20:00,39.32,39.35,39.29,39.31,93400.0,27.2489,27.2697,27.2281,27.242,93400.0
2007-05-29 11:30:00,39.3,39.31,39.18,39.2,77500.0,27.235,27.242,27.1519,27.1657,77500.0
2007-05-29 11:40:00,39.2,39.24,39.17,39.2,65900.0,27.1657,27.1935,27.145,27.1657,65900.0
2007-05-29 11:50:00,39.19,39.26,39.09,39.09,103000.0,27.1588,27.2073,27.0895,27.0895,103000.0
2007-05-29 12:00:00,39.09,39.14,39.06,39.1,89400.0,27.0895,27.1242,27.0687,27.0964,89400.0
2007-05-29 12:10:00,39.1,39.18,39.07,39.11,131300.0,27.0964,27.1519,27.0757,27.1034,131300.0
2007-05-29 12:20:00,39.11,39.17,39.09,39.11,87600.0,27.1034,27.145,27.0895,27.1034,87600.0
2007-05-29 12:30:00,39.11,39.16,39.09,39.1,134900.0,27.1034,27.138,27.0895,27.0964,134900.0
2007-05-29 12:40:00,39.11,39.16,39.09,39.14,68100.0,27.1034,27.138,27.0895,27.1242,68100.0
2007-05-29 12:50:00,39.13,39.17,39.13,39.15,29900.0,27.1172,27.145,27.1172,27.1311,29900.0
2007-05-29 13:00:00,39.15,39.26,39.15,39.25,62100.0,27.1311,27.2073,27.1311,27.2004,62100.0
2007-05-29 13:10:00,39.26,39.3,39.23,39.23,30800.0,27.2073,27.235,27.1865,27.1865,30800.0
2007-05-29 13:20:00,39.22,39.25,39.14,39.22,188500.0,27.1796,27.2004,27.1242,27.1796,188500.0
2007-05-29 13:30:00,39.23,39.28,39.18,39.21,84600.0,27.1865,27.2212,27.1519,27.1727,84600.0
2007-05-29 13:40:00,39.2,39.23,39.14,39.14,87000.0,27.1657,27.1865,27.1242,27.1242,87000.0
2007-05-29 13:50:00,39.14,39.16,39.11,39.15,150100.0,27.1242,27.138,27.1034,27.1311,150100.0
2007-05-29 14:00:00,39.16,39.16,39.06,39.12,148400.0,27.138,27.138,27.0687,27.1103,148400.0
2007-05-29 14:10:00,39.11,39.16,39.09,39.09,168500.0,27.1034,27.138,27.0895,27.0895,168500.0
2007-05-29 14:20:00,39.1,39.12,39.08,39.11,117800.0,27.0964,27.1103,27.0826,27.1034,117800.0
2007-05-29 14:30:00,39.1,39.14,39.04,39.12,151500.0,27.0964,27.1242,27.0549,27.1103,151500.0
2007-05-29 14:40:00,39.13,39.17,39.11,39.17,123500.0,27.1172,27.145,27.1034,27.145,123500.0
2007-05-29 14:50:00,39.16,39.17,39.12,39.14,165000.0,27.138,27.145,27.1103,27.1242,165000.0
2007-05-29 15:00:00,39.13,39.18,39.12,39.18,142600.0,27.1172,27.1519,27.1103,27.1519,142600.0
2007-05-29 15:10:00,39.18,39.18,39.12,39.13,175000.0,27.1519,27.1519,27.1103,27.1172,175000.0
2007-05-29 15:20:00,39.14,39.14,39.05,39.1,277900.0,27.1242,27.1242,27.0618,27.0964,277900.0
2007-05-29 15:30:00,39.1,39.15,39.09,39.13,340400.0,27.0964,27.1311,27.0895,27.1172,340400.0
2007-05-29 15:40:00,39.12,39.19,39.12,39.16,277800.0,27.1103,27.1588,27.1103,27.138,277800.0
2007-05-29 15:50:00,39.16,39.18,39.12,39.16,528200.0,27.138,27.1519,27.1103,27.138,528200.0
2007-05-30 09:30:00,38.99,39.14,38.83,39.13,240200.0,27.0202,27.1242,26.9093,27.1172,240200.0
2007-05-30 09:40:00,39.13,39.15,39.04,39.05,174200.0,27.1172,27.1311,27.0549,27.0618,174200.0
2007-05-30 09:50:00,39.05,39.22,39.01,39.21,214400.0,27.0618,27.1796,27.0341,27.1727,214400.0
2007-05-30 10:00:00,39.21,39.33,39.17,39.29,260900.0,27.1727,27.2558,27.145,27.2281,260900.0
2007-05-30 10:10:00,39.29,39.45,39.26,39.39,182300.0,27.2281,27.339,27.2073,27.2974,182300.0
2007-05-30 10:20:00,39.38,39.41,39.32,39.39,207300.0,27.2905,27.3113,27.2489,27.2974,207300.0
2007-05-30 10:30:00,39.39,39.49,39.36,39.38,153200.0,27.2974,27.3667,27.2766,27.2905,153200.0
2007-05-30 10:40:00,39.37,39.4,39.34,39.4,226500.0,27.2836,27.3044,27.2628,27.3044,226500.0
2007-05-30 10:50:00,39.4,39.4,39.36,39.39,184600.0,27.3044,27.3044,27.2766,27.2974,184600.0
2007-05-30 11:00:00,39.38,39.55,39.37,39.49,181000.0,27.2905,27.4083,27.2836,27.3667,181000.0
2007-05-30 11:10:00,39.5,39.51,39.42,39.51,115500.0,27.3737,27.3806,27.3182,27.3806,115500.0
2007-05-30 11:20:00,39.5,39.66,39.5,39.63,199600.0,27.3737,27.4845,27.3737,27.4637,199600.0
2007-05-30 11:30:00,39.62,39.65,39.59,39.6,139400.0,27.4568,27.4776,27.436,27.443,139400.0
2007-05-30 11:40:00,39.61,39.64,39.59,39.6,185000.0,27.4499,27.4707,27.436,27.443,185000.0
2007-05-30 11:50:00,39.6,39.62,39.59,39.6,87700.0,27.443,27.4568,27.436,27.443,87700.0
2007-05-30 12:00:00,39.61,39.62,39.53,39.55,342300.0,27.4499,27.4568,27.3944,27.4083,342300.0
2007-05-30 12:10:00,39.55,39.6,39.52,39.56,107000.0,27.4083,27.443,27.3875,27.4152,107000.0
2007-05-30 12:20:00,39.56,39.61,39.56,39.59,146900.0,27.4152,27.4499,27.4152,27.436,146900.0
2007-05-30 12:30:00,39.6,39.62,39.49,39.53,211800.0,27.443,27.4568,27.3667,27.3944,211800.0
2007-05-30 12:40:00,39.54,39.58,39.5,39.57,106400.0,27.4014,27.4291,27.3737,27.4222,106400.0
2007-05-30 12:50:00,39.57,39.59,39.49,39.49,136900.0,27.4222,27.436,27.3667,27.3667,136900.0
2007-05-30 13:00:00,39.5,39.5,39.43,39.5,245200.0,27.3737,27.3737,27.3251,27.3737,245200.0
2007-05-30 13:10:00,39.51,39.54,39.49,39.5,103600.0,27.3806,27.4014,27.3667,27.3737,103600.0
2007-05-30 13:20:00,39.51,39.58,39.51,39.56,137400.0,27.3806,27.4291,27.3806,27.4152,137400.0
2007-05-30 13:30:00,39.57,39.57,39.46,39.46,74000.0,27.4222,27.4222,27.3459,27.3459,74000.0
2007-05-30 13:40:00,39.46,39.48,39.38,39.44,137200.0,27.3459,27.3598,27.2905,27.3321,137200.0
2007-05-30 13:50:00,39.44,39.45,39.39,39.4,74600.0,27.3321,27.339,27.2974,27.3044,74600.0
2007-05-30 14:00:00,39.4,39.46,39.26,39.4,301000.0,27.3044,27.3459,27.2073,27.3044,301000.0
2007-05-30 14:10:00,39.4,39.5,39.37,39.42,139000.0,27.3044,27.3737,27.2836,27.3182,139000.0
2007-05-30 14:20:00,39.42,39.47,39.36,39.46,93100.0,27.3182,27.3529,27.2766,27.3459,93100.0
2007-05-30 14:30:00,39.47,39.5,39.36,39.45,129100.0,27.3529,27.3737,27.2766,27.339,129100.0
2007-05-30 14:40:00,39.44,39.49,39.38,39.39,170600.0,27.3321,27.3667,27.2905,27.2974,170600.0
2007-05-30 14:50:00,39.39,39.42,39.35,39.38,166200.0,27.2974,27.3182,27.2697,27.2905,166200.0
2007-05-30 15:00:00,39.37,39.39,39.3,39.38,174500.0,27.2836,27.2974,27.235,27.2905,174500.0
2007-05-30 15:10:00,39.39,39.44,39.36,39.4,113900.0,27.2974,27.3321,27.2766,27.3044,113900.0
2007-05-30 15:20:00,39.4,39.43,39.37,39.38,120900.0,27.3044,27.3251,27.2836,27.2905,120900.0
2007-05-30 15:30:00,39.39,39.45,39.37,39.4,200200.0,27.2974,27.339,27.2836,27.3044,200200.0
2007-05-30 15:40:00,39.4,39.43,39.34,39.35,230900.0,27.3044,27.3251,27.2628,27.2697,230900.0
2007-05-30 15:50:00,39.35,39.41,39.35,39.4,486400.0,27.2697,27.3113,27.2697,27.3044,486400.0
2007-05-31 09:30:00,39.76,39.8,39.55,39.68,396400.0,27.5538,27.5816,27.4083,27.4984,396400.0
2007-05-31 09:40:00,39.68,39.83,39.65,39.71,221900.0,27.4984,27.6023,27.4776,27.5192,221900.0
2007-05-31 09:50:00,39.72,39.73,39.63,39.71,152900.0,27.5261,27.533,27.4637,27.5192,152900.0
2007-05-31 10:00:00,39.71,39.88,39.7,39.88,329400.0,27.5192,27.637,27.5123,27.637,329400.0
2007-05-31 10:10:00,39.87,40.21,39.85,40.07,708700.0,27.6301,27.8657,27.6162,27.7687,708700.0
2007-05-31 10:20:00,40.06,40.08,39.92,40.06,353600.0,27.7617,27.7756,27.6647,27.7617,353600.0
2007-05-31 10:30:00,40.06,40.23,40.02,40.2,416100.0,27.7617,27.8795,27.734,27.8588,416100.0
2007-05-31 10:40:00,40.19,40.28,40.15,40.2,306600.0,27.8518,27.9142,27.8241,27.8588,306600.0
2007-05-31 10:50:00,40.2,40.3,40.18,40.26,236800.0,27.8588,27.9281,27.8449,27.9003,236800.0
2007-05-31 11:00:00,40.27,40.34,40.22,40.33,301000.0,27.9073,27.9558,27.8726,27.9488,301000.0
2007-05-31 11:10:00,40.32,40.38,40.2,40.27,975100.0,27.9419,27.9835,27.8588,27.9073,975100.0
2007-05-31 11:20:00,40.26,40.37,40.22,40.28,257300.0,27.9003,27.9766,27.8726,27.9142,257300.0
2007-05-31 11:30:00,40.28,40.38,40.22,40.36,262500.0,27.9142,27.9835,27.8726,27.9696,262500.0
2007-05-31 11:40:00,40.36,40.4,40.3,40.39,168300.0,27.9696,27.9974,27.9281,27.9904,168300.0
2007-05-31 11:50:00,40.38,40.4,40.35,40.39,145100.0,27.9835,27.9974,27.9627,27.9904,145100.0
2007-05-31 12:00:00,40.4,40.42,40.27,40.3,221700.0,27.9974,28.0112,27.9073,27.9281,221700.0
2007-05-31 12:10:00,40.29,40.43,40.26,40.43,214000.0,27.9211,28.0181,27.9003,28.0181,214000.0
2007-05-31 12:20:00,40.44,40.63,40.43,40.53,303400.0,28.0251,28.1567,28.0181,28.0874,303400.0
2007-05-31 12:30:00,40.53,40.57,40.45,40.54,145000.0,28.0874,28.1152,28.032,28.0944,145000.0
2007-05-31 12:40:00,40.54,40.59,40.54,40.58,147700.0,28.0944,28.129,28.0944,28.1221,147700.0
2007-05-31 12:50:00,40.59,40.59,40.51,40.52,215300.0,28.129,28.129,28.0736,28.0805,215300.0
2007-05-31 13:00:00,40.53,40.61,40.52,40.58,190600.0,28.0874,28.1429,28.0805,28.1221,190600.0
2007-05-31 13:10:00,40.58,40.64,40.52,40.56,301800.0,28.1221,28.1637,28.0805,28.1082,301800.0
2007-05-31 13:20:00,40.56,40.6,40.42,40.44,228200.0,28.1082,28.136,28.0112,28.0251,228200.0
2007-05-31 13:30:00,40.44,40.5,40.41,40.48,80500.0,28.0251,28.0667,28.0043,28.0528,80500.0
2007-05-31 13:40:00,40.48,40.73,40.47,40.69,371300.0,28.0528,28.226,28.0459,28.1983,371300.0
2007-05-31 13:50:00,40.7,40.88,40.68,40.84,447200.0,28.2053,28.33,28.1914,28.3023,447200.0
2007-05-31 14:00:00,40.85,40.94,40.73,40.86,386000.0,28.3092,28.3716,28.226,28.3161,386000.0
2007-05-31 14:10:00,40.87,40.87,40.79,40.83,183500.0,28.3231,28.3231,28.2676,28.2953,183500.0
2007-05-31 14:20:00,40.83,40.9,40.83,40.87,208200.0,28.2953,28.3439,28.2953,28.3231,208200.0
2007-05-31 14:30:00,40.87,40.92,40.83,40.9,174700.0,28.3231,28.3577,28.2953,28.3439,174700.0
2007-05-31 14:40:00,40.89,40.92,40.85,40.89,159400.0,28.3369,28.3577,28.3092,28.3369,159400.0
2007-05-31 14:50:00,40.9,40.99,40.8,40.82,272900.0,28.3439,28.4062,28.2746,28.2884,272900.0
2007-05-31 15:00:00,40.82,40.91,40.75,40.82,259900.0,28.2884,28.3508,28.2399,28.2884,259900.0
2007-05-31 15:10:00,40.82,41.0,40.81,40.98,405700.0,28.2884,28.4132,28.2815,28.3993,405700.0
2007-05-31 15:20:00,40.98,40.99,40.84,40.9,288400.0,28.3993,28.4062,28.3023,28.3439,288400.0
2007-05-31 15:30:00,40.9,40.91,40.82,40.85,418000.0,28.3439,28.3508,28.2884,28.3092,418000.0
2007-05-31 15:40:00,40.84,40.87,40.75,40.78,670900.0,28.3023,28.3231,28.2399,28.2607,670900.0
2007-05-31 15:50:00,40.79,40.79,40.67,40.68,1019900.0,28.2676,28.2676,28.1845,28.1914,1019900.0
2007-06-01 09:30:00,41.18,41.28,40.85,41.22,623300.0,28.5379,28.6072,28.3092,28.5656,623300.0
2007-06-01 09:40:00,41.22,41.25,40.89,41.13,367200.0,28.5656,28.5864,28.3369,28.5032,367200.0
2007-06-01 09:50:00,41.13,41.35,41.12,41.31,321700.0,28.5032,28.6557,28.4963,28.628,321700.0
2007-06-01 10:00:00,41.32,41.44,41.27,41.3,313700.0,28.6349,28.7181,28.6003,28.6211,313700.0
2007-06-01 10:10:00,41.31,41.36,41.2,41.36,180600.0,28.628,28.6626,28.5518,28.6626,180600.0
2007-06-01 10:20:00,41.36,41.36,41.24,41.27,211400.0,28.6626,28.6626,28.5795,28.6003,211400.0
2007-06-01 10:30:00,41.27,41.4,41.2,41.39,214600.0,28.6003,28.6904,28.5518,28.6834,214600.0
2007-06-01 10:40:00,41.4,41.45,41.39,41.41,259600.0,28.6904,28.725,28.6834,28.6973,259600.0
2007-06-01 10:50:00,41.41,41.48,41.35,41.48,292100.0,28.6973,28.7458,28.6557,28.7458,292100.0
2007-06-01 11:00:00,41.48,41.49,41.36,41.41,150500.0,28.7458,28.7527,28.6626,28.6973,150500.0
2007-06-01 11:10:00,41.42,41.42,41.35,41.41,125800.0,28.7042,28.7042,28.6557,28.6973,125800.0
2007-06-01 11:20:00,41.41,41.49,41.38,41.49,115300.0,28.6973,28.7527,28.6765,28.7527,115300.0
2007-06-01 11:30:00,41.49,41.52,41.43,41.43,169000.0,28.7527,28.7735,28.7111,28.7111,169000.0
2007-06-01 11:40:00,41.44,41.54,41.42,41.52,153500.0,28.7181,28.7874,28.7042,28.7735,153500.0
2007-06-01 11:50:00,41.53,41.65,41.53,41.63,179100.0,28.7804,28.8636,28.7804,28.8497,179100.0
2007-06-01 12:00:00,41.64,41.64,41.5,41.51,199300.0,28.8567,28.8567,28.7597,28.7666,199300.0
2007-06-01 12:10:00,41.52,41.54,41.5,41.52,103800.0,28.7735,28.7874,28.7597,28.7735,103800.0
2007-06-01 12:20:00,41.52,41.53,41.35,41.37,162200.0,28.7735,28.7804,28.6557,28.6696,162200.0
2007-06-01 12:30:00,41.37,41.4,41.31,41.39,154000.0,28.6696,28.6904,28.628,28.6834,154000.0
2007-06-01 12:40:00,41.39,41.41,41.3,41.32,119000.0,28.6834,28.6973,28.6211,28.6349,119000.0
2007-06-01 12:50:00,41.32,41.44,41.27,41.41,166900.0,28.6349,28.7181,28.6003,28.6973,166900.0
2007-06-01 13:00:00,41.41,41.41,41.35,41.39,111200.0,28.6973,28.6973,28.6557,28.6834,111200.0
2007-06-01 13:10:00,41.4,41.48,41.37,41.47,145600.0,28.6904,28.7458,28.6696,28.7389,145600.0
2007-06-01 13:20:00,41.48,41.5,41.38,41.42,119200.0,28.7458,28.7597,28.6765,28.7042,119200.0
2007-06-01 13:30:00,41.42,41.44,41.24,41.28,194600.0,28.7042,28.7181,28.5795,28.6072,194600.0
2007-06-01 13:40:00,41.28,41.31,41.25,41.26,105600.0,28.6072,28.628,28.5864,28.5933,105600.0
2007-06-01 13:50:00,41.25,41.36,41.25,41.27,170200.0,28.5864,28.6626,28.5864,28.6003,170200.0
2007-06-01 14:00:00,41.27,41.34,41.26,41.34,97500.0,28.6003,28.6488,28.5933,28.6488,97500.0
2007-06-01 14:10:00,41.33,41.44,41.32,41.43,114100.0,28.6418,28.7181,28.6349,28.7111,114100.0
2007-06-01 14:20:00,41.44,41.44,41.36,41.43,84300.0,28.7181,28.7181,28.6626,28.7111,84300.0
2007-06-01 14:30:00,41.44,41.48,41.35,41.4,148600.0,28.7181,28.7458,28.6557,28.6904,148600.0
2007-06-01 14:40:00,41.4,41.47,41.4,41.42,93000.0,28.6904,28.7389,28.6904,28.7042,93000.0
2007-06-01 14:50:00,41.43,41.46,41.38,41.39,99800.0,28.7111,28.7319,28.6765,28.6834,99800.0
2007-06-01 15:00:00,41.4,41.41,41.35,41.36,115700.0,28.6904,28.6973,28.6557,28.6626,115700.0
2007-06-01 15:10:00,41.37,41.4,41.35,41.35,128600.0,28.6696,28.6904,28.6557,28.6557,128600.0
2007-06-01 15:20:00,41.36,41.5,41.33,41.49,252900.0,28.6626,28.7597,28.6418,28.7527,252900.0
2007-06-01 15:30:00,41.5,41.54,41.38,41.46,523500.0,28.7597,28.7874,28.6765,28.7319,523500.0
2007-06-01 15:40:00,41.46,41.52,41.45,41.5,406500.0,28.7319,28.7735,28.725,28.7597,406500.0
2007-06-01 15:50:00,41.5,41.61,41.46,41.6,540700.0,28.7597,28.8359,28.7319,28.829,540700.0
2007-06-04 09:30:00,41.58,41.73,41.19,41.19,387300.0,28.8151,28.919,28.5448,28.5448,387300.0
2007-06-04 09:40:00,41.2,41.48,41.15,41.34,288700.0,28.5518,28.7458,28.5171,28.6488,288700.0
2007-06-04 09:50:00,41.34,41.36,41.11,41.19,235000.0,28.6488,28.6626,28.4894,28.5448,235000.0
2007-06-04 10:00:00,41.21,41.39,41.2,41.38,137900.0,28.5587,28.6834,28.5518,28.6765,137900.0
2007-06-04 10:10:00,41.39,41.47,41.35,41.37,216900.0,28.6834,28.7389,28.6557,28.6696,216900.0
2007-06-04 10:20:00,41.38,41.6,41.37,41.49,271600.0,28.6765,28.829,28.6696,28.7527,271600.0
2007-06-04 10:30:00,41.49,41.51,41.41,41.47,75000.0,28.7527,28.7666,28.6973,28.7389,75000.0
2007-06-04 10:40:00,41.45,41.54,41.41,41.53,90500.0,28.725,28.7874,28.6973,28.7804,90500.0
2007-06-04 10:50:00,41.52,41.58,41.51,41.54,38400.0,28.7735,28.8151,28.7666,28.7874,38400.0
2007-06-04 11:00:00,41.55,41.57,41.49,41.54,110200.0,28.7943,28.8082,28.7527,28.7874,110200.0
2007-06-04 11:10:00,41.54,41.55,41.45,41.46,98400.0,28.7874,28.7943,28.725,28.7319,98400.0
2007-06-04 11:20:00,41.45,41.53,41.45,41.51,70300.0,28.725,28.7804,28.725,28.7666,70300.0
2007-06-04 11:30:00,41.5,41.63,41.47,41.62,119200.0,28.7597,28.8497,28.7389,28.8428,119200.0
2007-06-04 11:40:00,41.62,41.74,41.62,41.72,185300.0,28.8428,28.926,28.8428,28.9121,185300.0
2007-06-04 11:50:00,41.72,41.72,41.63,41.66,103100.0,28.9121,28.9121,28.8497,28.8705,103100.0
2007-06-04 12:00:00,41.66,41.71,41.64,41.67,65400.0,28.8705,28.9052,28.8567,28.8775,65400.0
2007-06-04 12:10:00,41.66,41.67,41.62,41.63,47400.0,28.8705,28.8775,28.8428,28.8497,47400.0
2007-06-04 12:20:00,41.62,41.7,41.62,41.67,73000.0,28.8428,28.8983,28.8428,28.8775,73000.0
2007-06-04 12:30:00,41.66,41.67,41.62,41.62,31200.0,28.8705,28.8775,28.8428,28.8428,31200.0
2007-06-04 12:40:00,41.62,41.62,41.53,41.54,65600.0,28.8428,28.8428,28.7804,28.7874,65600.0
2007-06-04 12:50:00,41.53,41.54,41.5,41.5,37900.0,28.7804,28.7874,28.7597,28.7597,37900.0
2007-06-04 13:00:00,41.5,41.5,41.41,41.41,36800.0,28.7597,28.7597,28.6973,28.6973,36800.0
2007-06-04 13:10:00,41.42,41.42,41.34,41.34,77800.0,28.7042,28.7042,28.6488,28.6488,77800.0
2007-06-04 13:20:00,41.33,41.33,41.26,41.28,78300.0,28.6418,28.6418,28.5933,28.6072,78300.0
2007-06-04 13:30:00,41.27,41.33,41.24,41.25,100500.0,28.6003,28.6418,28.5795,28.5864,100500.0
2007-06-04 13:40:00,41.25,41.3,41.2,41.29,43100.0,28.5864,28.6211,28.5518,28.6141,43100.0
2007-06-04 13:50:00,41.3,41.33,41.26,41.33,39700.0,28.6211,28.6418,28.5933,28.6418,39700.0
2007-06-04 14:00:00,41.32,41.35,41.3,41.31,56400.0,28.6349,28.6557,28.6211,28.628,56400.0
2007-06-04 14:10:00,41.3,41.36,41.28,41.31,90900.0,28.6211,28.6626,28.6072,28.628,90900.0
2007-06-04 14:20:00,41.31,41.35,41.28,41.31,36600.0,28.628,28.6557,28.6072,28.628,36600.0
2007-06-04 14:30:00,41.31,41.32,41.23,41.31,69900.0,28.628,28.6349,28.5725,28.628,69900.0
2007-06-04 14:40:00,41.31,41.33,41.3,41.32,37600.0,28.628,28.6418,28.6211,28.6349,37600.0
2007-06-04 14:50:00,41.31,41.39,41.23,41.23,135300.0,28.628,28.6834,28.5725,28.5725,135300.0
2007-06-04 15:00:00,41.24,41.27,41.21,41.23,147200.0,28.5795,28.6003,28.5587,28.5725,147200.0
2007-06-04 15:10:00,41.23,41.26,41.22,41.25,188700.0,28.5725,28.5933,28.5656,28.5864,188700.0
2007-06-04 15:20:00,41.24,41.31,41.22,41.29,189700.0,28.5795,28.628,28.5656,28.6141,189700.0
2007-06-04 15:30:00,41.29,41.3,41.28,41.29,101600.0,28.6141,28.6211,28.6072,28.6141,101600.0
2007-06-04 15:40:00,41.29,41.4,41.29,41.4,242400.0,28.6141,28.6904,28.6141,28.6904,242400.0
2007-06-04 15:50:00,41.4,41.52,41.38,41.46,440600.0,28.6904,28.7735,28.6765,28.7319,440600.0
2007-06-05 09:30:00,41.44,41.59,41.33,41.48,486100.0,28.7181,28.822,28.6418,28.7458,486100.0
2007-06-05 09:40:00,41.48,41.51,41.31,41.31,402900.0,28.7458,28.7666,28.628,28.628,402900.0
2007-06-05 09:50:00,41.31,41.33,41.22,41.24,363700.0,28.628,28.6418,28.5656,28.5795,363700.0
2007-06-05 10:00:00,41.24,41.47,41.21,41.47,348000.0,28.5795,28.7389,28.5587,28.7389,348000.0
2007-06-05 10:10:00,41.45,41.69,41.43,41.53,314500.0,28.725,28.8913,28.7111,28.7804,314500.0
2007-06-05 10:20:00,41.53,41.53,41.45,41.5,284900.0,28.7804,28.7804,28.725,28.7597,284900.0
2007-06-05 10:30:00,41.5,41.59,41.5,41.56,257400.0,28.7597,28.822,28.7597,28.8012,257400.0
2007-06-05 10:40:00,41.57,41.7,41.55,41.64,193500.0,28.8082,28.8983,28.7943,28.8567,193500.0
2007-06-05 10:50:00,41.64,41.75,41.64,41.74,209300.0,28.8567,28.9329,28.8567,28.926,209300.0
2007-06-05 11:00:00,41.74,41.8,41.72,41.75,224800.0,28.926,28.9676,28.9121,28.9329,224800.0
2007-06-05 11:10:00,41.75,41.76,41.68,41.7,179300.0,28.9329,28.9398,28.8844,28.8983,179300.0
2007-06-05 11:20:00,41.7,41.74,41.69,41.72,198700.0,28.8983,28.926,28.8913,28.9121,198700.0
2007-06-05 11:30:00,41.72,41.73,41.59,41.6,208600.0,28.9121,28.919,28.822,28.829,208600.0
2007-06-05 11:40:00,41.59,41.59,41.49,41.51,121900.0,28.822,28.822,28.7527,28.7666,121900.0
2007-06-05 11:50:00,41.5,41.57,41.44,41.45,140800.0,28.7597,28.8082,28.7181,28.725,140800.0
2007-06-05 12:00:00,41.44,41.44,41.2,41.23,206400.0,28.7181,28.7181,28.5518,28.5725,206400.0
2007-06-05 12:10:00,41.23,41.23,41.07,41.09,187700.0,28.5725,28.5725,28.4617,28.4755,187700.0
2007-06-05 12:20:00,41.1,41.14,41.06,41.1,142700.0,28.4825,28.5102,28.4547,28.4825,142700.0
2007-06-05 12:30:00,41.1,41.21,41.1,41.2,256400.0,28.4825,28.5587,28.4825,28.5518,256400.0
2007-06-05 12:40:00,41.2,41.26,41.19,41.23,100700.0,28.5518,28.5933,28.5448,28.5725,100700.0
2007-06-05 12:50:00,41.23,41.27,41.22,41.26,74100.0,28.5725,28.6003,28.5656,28.5933,74100.0
2007-06-05 13:00:00,41.25,41.29,41.24,41.29,125700.0,28.5864,28.6141,28.5795,28.6141,125700.0
2007-06-05 13:10:00,41.28,41.3,41.24,41.25,68900.0,28.6072,28.6211,28.5795,28.5864,68900.0
2007-06-05 13:20:00,41.26,41.26,41.23,41.25,102400.0,28.5933,28.5933,28.5725,28.5864,102400.0
2007-06-05 13:30:00,41.25,41.25,41.23,41.23,82900.0,28.5864,28.5864,28.5725,28.5725,82900.0
2007-06-05 13:40:00,41.23,41.24,41.16,41.24,91800.0,28.5725,28.5795,28.524,28.5795,91800.0
2007-06-05 13:50:00,41.25,41.27,41.2,41.23,76300.0,28.5864,28.6003,28.5518,28.5725,76300.0
2007-06-05 14:00:00,41.23,41.34,41.22,41.25,85200.0,28.5725,28.6488,28.5656,28.5864,85200.0
2007-06-05 14:10:00,41.25,41.31,41.25,41.3,81500.0,28.5864,28.628,28.5864,28.6211,81500.0
2007-06-05 14:20:00,41.31,41.33,41.24,41.24,89400.0,28.628,28.6418,28.5795,28.5795,89400.0
2007-06-05 14:30:00,41.24,41.24,41.19,41.2,76000.0,28.5795,28.5795,28.5448,28.5518,76000.0
2007-06-05 14:40:00,41.19,41.21,41.17,41.2,84300.0,28.5448,28.5587,28.531,28.5518,84300.0
2007-06-05 14:50:00,41.2,41.22,41.15,41.17,98900.0,28.5518,28.5656,28.5171,28.531,98900.0
2007-06-05 15:00:00,41.17,41.25,41.17,41.2,152400.0,28.531,28.5864,28.531,28.5518,152400.0
2007-06-05 15:10:00,41.2,41.27,41.19,41.25,95700.0,28.5518,28.6003,28.5448,28.5864,95700.0
2007-06-05 15:20:00,41.24,41.27,41.21,41.27,100400.0,28.5795,28.6003,28.5587,28.6003,100400.0
2007-06-05 15:30:00,41.27,41.34,41.26,41.33,110400.0,28.6003,28.6488,28.5933,28.6418,110400.0
2007-06-05 15:40:00,41.34,41.35,41.3,41.34,149900.0,28.6488,28.6557,28.6211,28.6488,149900.0
2007-06-05 15:50:00,41.35,41.44,41.32,41.43,503900.0,28.6557,28.7181,28.6349,28.7111,503900.0
2007-06-06 09:30:00,41.15,41.25,41.13,41.21,252300.0,28.5866,28.6561,28.5727,28.6283,252300.0
2007-06-06 09:40:00,41.21,41.23,41.13,41.16,159500.0,28.6283,28.6422,28.5727,28.5935,159500.0
2007-06-06 09:50:00,41.15,41.28,41.14,41.21,176200.0,28.5866,28.6769,28.5796,28.6283,176200.0
2007-06-06 10:00:00,41.21,41.27,41.15,41.16,171400.0,28.6283,28.67,28.5866,28.5935,171400.0
2007-06-06 10:10:00,41.16,41.18,41.03,41.05,226700.0,28.5935,28.6074,28.5032,28.5171,226700.0
2007-06-06 10:20:00,41.05,41.14,41.05,41.07,83400.0,28.5171,28.5796,28.5171,28.531,83400.0
2007-06-06 10:30:00,41.07,41.14,40.93,40.96,204300.0,28.531,28.5796,28.4338,28.4546,204300.0
2007-06-06 10:40:00,40.96,41.0,40.79,40.81,191200.0,28.4546,28.4824,28.3365,28.3504,191200.0
2007-06-06 10:50:00,40.81,40.89,40.78,40.81,118100.0,28.3504,28.406,28.3296,28.3504,118100.0
2007-06-06 11:00:00,40.8,40.83,40.74,40.75,146400.0,28.3435,28.3643,28.3018,28.3087,146400.0
2007-06-06 11:10:00,40.75,40.83,40.69,40.82,204600.0,28.3087,28.3643,28.267,28.3573,204600.0
2007-06-06 11:20:00,40.83,40.93,40.83,40.84,99200.0,28.3643,28.4338,28.3643,28.3712,99200.0
2007-06-06 11:30:00,40.85,40.89,40.74,40.75,125700.0,28.3782,28.406,28.3018,28.3087,125700.0
2007-06-06 11:40:00,40.74,40.75,40.6,40.61,144500.0,28.3018,28.3087,28.2045,28.2115,144500.0
2007-06-06 11:50:00,40.61,40.76,40.61,40.72,134600.0,28.2115,28.3157,28.2115,28.2879,134600.0
2007-06-06 12:00:00,40.72,40.73,40.66,40.7,111300.0,28.2879,28.2948,28.2462,28.274,111300.0
2007-06-06 12:10:00,40.7,40.79,40.69,40.78,90400.0,28.274,28.3365,28.267,28.3296,90400.0
2007-06-06 12:20:00,40.78,40.78,40.63,40.63,85500.0,28.3296,28.3296,28.2254,28.2254,85500.0
2007-06-06 12:30:00,40.64,40.77,40.63,40.71,88500.0,28.2323,28.3226,28.2254,28.2809,88500.0
2007-06-06 12:40:00,40.71,40.72,40.68,40.71,66000.0,28.2809,28.2879,28.2601,28.2809,66000.0
2007-06-06 12:50:00,40.71,40.74,40.68,40.7,147100.0,28.2809,28.3018,28.2601,28.274,147100.0
2007-06-06 13:00:00,40.7,40.73,40.68,40.73,197100.0,28.274,28.2948,28.2601,28.2948,197100.0
2007-06-06 13:10:00,40.74,40.74,40.66,40.66,133400.0,28.3018,28.3018,28.2462,28.2462,133400.0
2007-06-06 13:20:00,40.67,40.67,40.65,40.66,111700.0,28.2531,28.2531,28.2392,28.2462,111700.0
2007-06-06 13:30:00,40.67,40.72,40.66,40.71,138600.0,28.2531,28.2879,28.2462,28.2809,138600.0
2007-06-06 13:40:00,40.71,40.79,40.7,40.79,61400.0,28.2809,28.3365,28.274,28.3365,61400.0
2007-06-06 13:50:00,40.79,40.8,40.75,40.79,91200.0,28.3365,28.3435,28.3087,28.3365,91200.0
2007-06-06 14:00:00,40.79,40.82,40.76,40.79,84100.0,28.3365,28.3573,28.3157,28.3365,84100.0
2007-06-06 14:10:00,40.78,40.89,40.78,40.88,90900.0,28.3296,28.406,28.3296,28.399,90900.0
2007-06-06 14:20:00,40.87,40.93,40.8,40.86,119000.0,28.3921,28.4338,28.3435,28.3851,119000.0
2007-06-06 14:30:00,40.86,40.95,40.86,40.95,100300.0,28.3851,28.4477,28.3851,28.4477,100300.0
2007-06-06 14:40:00,40.94,41.03,40.94,41.01,84200.0,28.4407,28.5032,28.4407,28.4893,84200.0
2007-06-06 14:50:00,41.02,41.08,40.97,41.07,85300.0,28.4963,28.538,28.4615,28.531,85300.0
2007-06-06 15:00:00,41.07,41.09,41.0,41.09,193800.0,28.531,28.5449,28.4824,28.5449,193800.0
2007-06-06 15:10:00,41.09,41.15,41.08,41.15,113600.0,28.5449,28.5866,28.538,28.5866,113600.0
2007-06-06 15:20:00,41.15,41.22,41.15,41.18,142600.0,28.5866,28.6352,28.5866,28.6074,142600.0
2007-06-06 15:30:00,41.18,41.2,41.11,41.14,190600.0,28.6074,28.6213,28.5588,28.5796,190600.0
2007-06-06 15:40:00,41.13,41.14,41.06,41.06,179400.0,28.5727,28.5796,28.5241,28.5241,179400.0
2007-06-06 15:50:00,41.06,41.1,41.01,41.03,344800.0,28.5241,28.5519,28.4893,28.5032,344800.0
2007-06-07 09:30:00,40.58,40.6,40.28,40.42,379300.0,28.1906,28.2045,27.9822,28.0795,379300.0
2007-06-07 09:40:00,40.43,40.8,40.41,40.69,389400.0,28.0864,28.3435,28.0725,28.267,389400.0
2007-06-07 09:50:00,40.69,40.87,40.69,40.87,185400.0,28.267,28.3921,28.267,28.3921,185400.0
2007-06-07 10:00:00,40.87,41.1,40.83,40.84,276300.0,28.3921,28.5519,28.3643,28.3712,276300.0
2007-06-07 10:10:00,40.84,40.95,40.8,40.81,163600.0,28.3712,28.4477,28.3435,28.3504,163600.0
2007-06-07 10:20:00,40.81,40.93,40.66,40.66,134000.0,28.3504,28.4338,28.2462,28.2462,134000.0
2007-06-07 10:30:00,40.65,40.75,40.62,40.64,119300.0,28.2392,28.3087,28.2184,28.2323,119300.0
2007-06-07 10:40:00,40.64,40.68,40.5,40.57,154300.0,28.2323,28.2601,28.135,28.1837,154300.0
2007-06-07 10:50:00,40.58,40.58,40.45,40.51,91000.0,28.1906,28.1906,28.1003,28.142,91000.0
2007-06-07 11:00:00,40.52,40.8,40.41,40.41,143200.0,28.1489,28.3435,28.0725,28.0725,143200.0
2007-06-07 11:10:00,40.41,40.42,40.31,40.32,247500.0,28.0725,28.0795,28.0031,28.01,247500.0
2007-06-07 11:20:00,40.33,40.4,40.28,40.3,284500.0,28.0169,28.0656,27.9822,27.9961,284500.0
2007-06-07 11:30:00,40.3,40.39,40.29,40.35,98200.0,27.9961,28.0586,27.9892,28.0308,98200.0
2007-06-07 11:40:00,40.36,40.43,40.3,40.43,74700.0,28.0378,28.0864,27.9961,28.0864,74700.0
2007-06-07 11:50:00,40.43,40.43,40.29,40.29,44800.0,28.0864,28.0864,27.9892,27.9892,44800.0
2007-06-07 12:00:00,40.29,40.31,40.25,40.3,112400.0,27.9892,28.0031,27.9614,27.9961,112400.0
2007-06-07 12:10:00,40.3,40.3,40.18,40.25,201900.0,27.9961,27.9961,27.9127,27.9614,201900.0
2007-06-07 12:20:00,40.25,40.26,40.17,40.25,96300.0,27.9614,27.9683,27.9058,27.9614,96300.0
2007-06-07 12:30:00,40.25,40.25,40.11,40.12,107000.0,27.9614,27.9614,27.8641,27.8711,107000.0
2007-06-07 12:40:00,40.12,40.16,40.05,40.06,124800.0,27.8711,27.8988,27.8224,27.8294,124800.0
2007-06-07 12:50:00,40.06,40.1,39.95,40.09,186100.0,27.8294,27.8572,27.753,27.8502,186100.0
2007-06-07 13:00:00,40.09,40.17,40.06,40.11,321200.0,27.8502,27.9058,27.8294,27.8641,321200.0
2007-06-07 13:10:00,40.11,40.12,40.04,40.08,194400.0,27.8641,27.8711,27.8155,27.8433,194400.0
2007-06-07 13:20:00,40.08,40.17,40.06,40.16,117400.0,27.8433,27.9058,27.8294,27.8988,117400.0
2007-06-07 13:30:00,40.16,40.18,39.99,40.06,224800.0,27.8988,27.9127,27.7807,27.8294,224800.0
2007-06-07 13:40:00,40.07,40.1,40.04,40.07,241900.0,27.8363,27.8572,27.8155,27.8363,241900.0
2007-06-07 13:50:00,40.08,40.13,40.0,40.11,159800.0,27.8433,27.878,27.7877,27.8641,159800.0
2007-06-07 14:00:00,40.12,40.12,40.0,40.0,117800.0,27.8711,27.8711,27.7877,27.7877,117800.0
2007-06-07 14:10:00,40.01,40.03,39.9,39.94,165300.0,27.7946,27.8085,27.7182,27.746,165300.0
2007-06-07 14:20:00,39.94,40.01,39.87,39.93,154700.0,27.746,27.7946,27.6974,27.7391,154700.0
2007-06-07 14:30:00,39.93,39.98,39.9,39.95,129100.0,27.7391,27.7738,27.7182,27.753,129100.0
2007-06-07 14:40:00,39.96,40.1,39.94,40.09,275400.0,27.7599,27.8572,27.746,27.8502,275400.0
2007-06-07 14:50:00,40.09,40.14,40.06,40.13,111100.0,27.8502,27.885,27.8294,27.878,111100.0
2007-06-07 15:00:00,40.14,40.16,40.02,40.09,205400.0,27.885,27.8988,27.8016,27.8502,205400.0
2007-06-07 15:10:00,40.1,40.24,40.09,40.19,175000.0,27.8572,27.9544,27.8502,27.9197,175000.0
2007-06-07 15:20:00,40.18,40.23,40.06,40.08,136100.0,27.9127,27.9475,27.8294,27.8433,136100.0
2007-06-07 15:30:00,40.09,40.2,40.08,40.12,202700.0,27.8502,27.9266,27.8433,27.8711,202700.0
2007-06-07 15:40:00,40.13,40.13,39.95,39.95,252500.0,27.878,27.878,27.753,27.753,252500.0
2007-06-07 15:50:00,39.96,39.99,39.8,39.83,614400.0,27.7599,27.7807,27.6488,27.6696,614400.0
2007-06-08 09:30:00,39.84,40.01,39.7,40.01,222400.0,27.6765,27.7946,27.5793,27.7946,222400.0
2007-06-08 09:40:00,40.01,40.11,39.81,40.11,221200.0,27.7946,27.8641,27.6557,27.8641,221200.0
2007-06-08 09:50:00,40.11,40.2,39.98,40.06,146500.0,27.8641,27.9266,27.7738,27.8294,146500.0
2007-06-08 10:00:00,40.07,40.09,39.82,39.98,175600.0,27.8363,27.8502,27.6627,27.7738,175600.0
2007-06-08 10:10:00,39.99,40.05,39.95,40.01,138300.0,27.7807,27.8224,27.753,27.7946,138300.0
2007-06-08 10:20:00,40.02,40.07,39.95,39.99,127100.0,27.8016,27.8363,27.753,27.7807,127100.0
2007-06-08 10:30:00,39.99,40.01,39.95,40.01,146300.0,27.7807,27.7946,27.753,27.7946,146300.0
2007-06-08 10:40:00,40.02,40.11,39.96,40.1,134100.0,27.8016,27.8641,27.7599,27.8572,134100.0
2007-06-08 10:50:00,40.1,40.22,40.05,40.06,128700.0,27.8572,27.9405,27.8224,27.8294,128700.0
2007-06-08 11:00:00,40.05,40.06,39.82,39.84,205500.0,27.8224,27.8294,27.6627,27.6765,205500.0
2007-06-08 11:10:00,39.85,39.85,39.54,39.64,263100.0,27.6835,27.6835,27.4681,27.5376,263100.0
2007-06-08 11:20:00,39.63,39.76,39.58,39.65,195200.0,27.5307,27.621,27.4959,27.5446,195200.0
2007-06-08 11:30:00,39.64,39.65,39.58,39.64,100900.0,27.5376,27.5446,27.4959,27.5376,100900.0
2007-06-08 11:40:00,39.64,39.65,39.55,39.62,222100.0,27.5376,27.5446,27.4751,27.5237,222100.0
2007-06-08 11:50:00,39.61,39.64,39.52,39.55,129500.0,27.5168,27.5376,27.4542,27.4751,129500.0
2007-06-08 12:00:00,39.56,39.56,39.49,39.51,128300.0,27.482,27.482,27.4334,27.4473,128300.0
2007-06-08 12:10:00,39.51,39.52,39.41,39.47,131200.0,27.4473,27.4542,27.3778,27.4195,131200.0
2007-06-08 12:20:00,39.47,39.47,39.32,39.32,204300.0,27.4195,27.4195,27.3153,27.3153,204300.0
2007-06-08 12:30:00,39.32,39.33,39.23,39.27,281700.0,27.3153,27.3223,27.2528,27.2806,281700.0
2007-06-08 12:40:00,39.27,39.28,39.17,39.2,126400.0,27.2806,27.2875,27.2111,27.2319,126400.0
2007-06-08 12:50:00,39.19,39.29,39.18,39.29,191200.0,27.225,27.2945,27.218,27.2945,191200.0
2007-06-08 13:00:00,39.29,39.29,39.2,39.22,69300.0,27.2945,27.2945,27.2319,27.2458,69300.0
2007-06-08 13:10:00,39.22,39.24,39.2,39.22,96300.0,27.2458,27.2597,27.2319,27.2458,96300.0
2007-06-08 13:20:00,39.22,39.4,39.2,39.39,287000.0,27.2458,27.3709,27.2319,27.3639,287000.0
2007-06-08 13:30:00,39.39,39.63,39.38,39.63,195900.0,27.3639,27.5307,27.357,27.5307,195900.0
2007-06-08 13:40:00,39.63,39.73,39.6,39.65,145000.0,27.5307,27.6001,27.5098,27.5446,145000.0
2007-06-08 13:50:00,39.64,39.68,39.58,39.61,87900.0,27.5376,27.5654,27.4959,27.5168,87900.0
2007-06-08 14:00:00,39.61,39.76,39.6,39.76,76100.0,27.5168,27.621,27.5098,27.621,76100.0
2007-06-08 14:10:00,39.77,39.82,39.67,39.71,72900.0,27.6279,27.6627,27.5584,27.5862,72900.0
2007-06-08 14:20:00,39.71,39.85,39.7,39.8,118500.0,27.5862,27.6835,27.5793,27.6488,118500.0
2007-06-08 14:30:00,39.8,39.8,39.4,39.76,151700.0,27.6488,27.6488,27.3709,27.621,151700.0
2007-06-08 14:40:00,39.76,39.78,39.71,39.74,89400.0,27.621,27.6349,27.5862,27.6071,89400.0
2007-06-08 14:50:00,39.74,39.78,39.71,39.74,95000.0,27.6071,27.6349,27.5862,27.6071,95000.0
2007-06-08 15:00:00,39.74,39.82,39.72,39.79,70500.0,27.6071,27.6627,27.5932,27.6418,70500.0
2007-06-08 15:10:00,39.8,39.86,39.78,39.81,143400.0,27.6488,27.6904,27.6349,27.6557,143400.0
2007-06-08 15:20:00,39.82,39.82,39.74,39.79,104600.0,27.6627,27.6627,27.6071,27.6418,104600.0
2007-06-08 15:30:00,39.8,39.86,39.74,39.84,191000.0,27.6488,27.6904,27.6071,27.6765,191000.0
2007-06-08 15:40:00,39.84,39.92,39.79,39.87,263600.0,27.6765,27.7321,27.6418,27.6974,263600.0
2007-06-08 15:50:00,39.88,39.94,39.84,39.88,366200.0,27.7043,27.746,27.6765,27.7043,366200.0
2007-06-11 09:30:00,39.95,39.95,39.5,39.64,535000.0,27.753,27.753,27.4404,27.5376,535000.0
2007-06-11 09:40:00,39.64,39.8,39.61,39.7,248300.0,27.5376,27.6488,27.5168,27.5793,248300.0
2007-06-11 09:50:00,39.7,39.71,39.54,39.59,196600.0,27.5793,27.5862,27.4681,27.5029,196600.0
2007-06-11 10:00:00,39.58,40.0,39.44,39.53,186700.0,27.4959,27.7877,27.3987,27.4612,186700.0
2007-06-11 10:10:00,39.53,39.55,39.45,39.45,136300.0,27.4612,27.4751,27.4056,27.4056,136300.0
2007-06-11 10:20:00,39.45,39.46,39.34,39.42,192700.0,27.4056,27.4126,27.3292,27.3848,192700.0
2007-06-11 10:30:00,39.43,39.56,39.4,39.55,154800.0,27.3917,27.482,27.3709,27.4751,154800.0
2007-06-11 10:40:00,39.54,39.55,39.41,39.41,150900.0,27.4681,27.4751,27.3778,27.3778,150900.0
2007-06-11 10:50:00,39.41,39.61,39.41,39.57,164300.0,27.3778,27.5168,27.3778,27.489,164300.0
2007-06-11 11:00:00,39.57,39.62,39.46,39.59,153200.0,27.489,27.5237,27.4126,27.5029,153200.0
2007-06-11 11:10:00,39.59,39.59,39.49,39.49,82800.0,27.5029,27.5029,27.4334,27.4334,82800.0
2007-06-11 11:20:00,39.5,39.59,39.47,39.54,85300.0,27.4404,27.5029,27.4195,27.4681,85300.0
2007-06-11 11:30:00,39.52,39.6,39.52,39.57,60300.0,27.4542,27.5098,27.4542,27.489,60300.0
2007-06-11 11:40:00,39.57,39.72,39.55,39.7,99200.0,27.489,27.5932,27.4751,27.5793,99200.0
2007-06-11 11:50:00,39.7,39.84,39.65,39.84,147100.0,27.5793,27.6765,27.5446,27.6765,147100.0
2007-06-11 12:00:00,39.84,39.88,39.78,39.84,104900.0,27.6765,27.7043,27.6349,27.6765,104900.0
2007-06-11 12:10:00,39.83,39.86,39.76,39.8,116100.0,27.6696,27.6904,27.621,27.6488,116100.0
2007-06-11 12:20:00,39.8,39.81,39.78,39.79,56800.0,27.6488,27.6557,27.6349,27.6418,56800.0
2007-06-11 12:30:00,39.8,39.82,39.78,39.79,57400.0,27.6488,27.6627,27.6349,27.6418,57400.0
2007-06-11 12:40:00,39.8,39.83,39.8,39.81,29200.0,27.6488,27.6696,27.6488,27.6557,29200.0
2007-06-11 12:50:00,39.81,39.86,39.77,39.81,91500.0,27.6557,27.6904,27.6279,27.6557,91500.0
2007-06-11 13:00:00,39.8,39.87,39.8,39.87,51400.0,27.6488,27.6974,27.6488,27.6974,51400.0
2007-06-11 13:10:00,39.87,39.89,39.85,39.85,80800.0,27.6974,27.7113,27.6835,27.6835,80800.0
2007-06-11 13:20:00,39.85,39.87,39.84,39.84,77700.0,27.6835,27.6974,27.6765,27.6765,77700.0
2007-06-11 13:30:00,39.85,39.9,39.8,39.9,99300.0,27.6835,27.7182,27.6488,27.7182,99300.0
2007-06-11 13:40:00,39.88,40.0,39.87,39.97,86200.0,27.7043,27.7877,27.6974,27.7669,86200.0
2007-06-11 13:50:00,39.97,39.97,39.87,39.89,133400.0,27.7669,27.7669,27.6974,27.7113,133400.0
2007-06-11 14:00:00,39.88,39.93,39.87,39.91,83400.0,27.7043,27.7391,27.6974,27.7252,83400.0
2007-06-11 14:10:00,39.91,39.99,39.88,39.94,90700.0,27.7252,27.7807,27.7043,27.746,90700.0
2007-06-11 14:20:00,39.94,39.96,39.9,39.93,48400.0,27.746,27.7599,27.7182,27.7391,48400.0
2007-06-11 14:30:00,39.93,40.0,39.9,39.96,110800.0,27.7391,27.7877,27.7182,27.7599,110800.0
2007-06-11 14:40:00,39.96,39.98,39.91,39.93,94400.0,27.7599,27.7738,27.7252,27.7391,94400.0
2007-06-11 14:50:00,39.92,39.94,39.85,39.86,137100.0,27.7321,27.746,27.6835,27.6904,137100.0
2007-06-11 15:00:00,39.85,39.88,39.82,39.87,130700.0,27.6835,27.7043,27.6627,27.6974,130700.0
2007-06-11 15:10:00,39.87,39.9,39.85,39.86,218300.0,27.6974,27.7182,27.6835,27.6904,218300.0
2007-06-11 15:20:00,39.87,39.87,39.75,39.75,86400.0,27.6974,27.6974,27.614,27.614,86400.0
2007-06-11 15:30:00,39.76,39.78,39.68,39.68,187400.0,27.621,27.6349,27.5654,27.5654,187400.0
2007-06-11 15:40:00,39.69,39.73,39.64,39.64,160700.0,27.5723,27.6001,27.5376,27.5376,160700.0
2007-06-11 15:50:00,39.64,39.7,39.63,39.63,331600.0,27.5376,27.5793,27.5307,27.5307,331600.0
2007-06-12 09:30:00,39.23,39.52,39.23,39.49,348400.0,27.2528,27.4542,27.2528,27.4334,348400.0
2007-06-12 09:40:00,39.48,39.59,39.42,39.47,110000.0,27.4265,27.5029,27.3848,27.4195,110000.0
2007-06-12 09:50:00,39.46,39.47,39.25,39.25,221900.0,27.4126,27.4195,27.2667,27.2667,221900.0
2007-06-12 10:00:00,39.25,39.29,39.2,39.23,149600.0,27.2667,27.2945,27.2319,27.2528,149600.0
2007-06-12 10:10:00,39.23,39.3,39.21,39.22,160200.0,27.2528,27.3014,27.2389,27.2458,160200.0
2007-06-12 10:20:00,39.2,39.27,39.16,39.23,236600.0,27.2319,27.2806,27.2042,27.2528,236600.0
2007-06-12 10:30:00,39.24,39.4,39.22,39.39,167200.0,27.2597,27.3709,27.2458,27.3639,167200.0
2007-06-12 10:40:00,39.4,39.42,39.35,39.39,105300.0,27.3709,27.3848,27.3361,27.3639,105300.0
2007-06-12 10:50:00,39.39,39.49,39.27,39.29,167500.0,27.3639,27.4334,27.2806,27.2945,167500.0
2007-06-12 11:00:00,39.27,39.33,39.21,39.31,119600.0,27.2806,27.3223,27.2389,27.3084,119600.0
2007-06-12 11:10:00,39.31,39.34,39.28,39.3,89300.0,27.3084,27.3292,27.2875,27.3014,89300.0
2007-06-12 11:20:00,39.3,39.45,39.29,39.4,120500.0,27.3014,27.4056,27.2945,27.3709,120500.0
2007-06-12 11:30:00,39.4,39.42,39.33,39.35,83800.0,27.3709,27.3848,27.3223,27.3361,83800.0
2007-06-12 11:40:00,39.35,39.59,39.33,39.59,209900.0,27.3361,27.5029,27.3223,27.5029,209900.0
2007-06-12 11:50:00,39.59,39.6,39.5,39.58,151500.0,27.5029,27.5098,27.4404,27.4959,151500.0
2007-06-12 12:00:00,39.58,39.61,39.54,39.54,83300.0,27.4959,27.5168,27.4681,27.4681,83300.0
2007-06-12 12:10:00,39.53,39.63,39.53,39.62,86100.0,27.4612,27.5307,27.4612,27.5237,86100.0
2007-06-12 12:20:00,39.62,39.64,39.59,39.59,44800.0,27.5237,27.5376,27.5029,27.5029,44800.0
2007-06-12 12:30:00,39.59,39.59,39.54,39.58,58100.0,27.5029,27.5029,27.4681,27.4959,58100.0
2007-06-12 12:40:00,39.58,39.63,39.57,39.6,38900.0,27.4959,27.5307,27.489,27.5098,38900.0
2007-06-12 12:50:00,39.61,39.62,39.54,39.57,42700.0,27.5168,27.5237,27.4681,27.489,42700.0
2007-06-12 13:00:00,39.56,39.62,39.52,39.59,56400.0,27.482,27.5237,27.4542,27.5029,56400.0
2007-06-12 13:10:00,39.59,39.62,39.57,39.6,44500.0,27.5029,27.5237,27.489,27.5098,44500.0
2007-06-12 13:20:00,39.61,39.66,39.55,39.59,76000.0,27.5168,27.5515,27.4751,27.5029,76000.0
2007-06-12 13:30:00,39.6,39.64,39.58,39.64,69600.0,27.5098,27.5376,27.4959,27.5376,69600.0
2007-06-12 13:40:00,39.63,39.66,39.6,39.65,100200.0,27.5307,27.5515,27.5098,27.5446,100200.0
2007-06-12 13:50:00,39.65,39.66,39.6,39.64,77600.0,27.5446,27.5515,27.5098,27.5376,77600.0
2007-06-12 14:00:00,39.64,39.75,39.63,39.63,165500.0,27.5376,27.614,27.5307,27.5307,165500.0
2007-06-12 14:10:00,39.62,39.62,39.53,39.53,75700.0,27.5237,27.5237,27.4612,27.4612,75700.0
2007-06-12 14:20:00,39.54,39.54,39.42,39.47,76500.0,27.4681,27.4681,27.3848,27.4195,76500.0
2007-06-12 14:30:00,39.46,39.51,39.35,39.37,80500.0,27.4126,27.4473,27.3361,27.35,80500.0
2007-06-12 14:40:00,39.37,39.38,39.26,39.28,88900.0,27.35,27.357,27.2736,27.2875,88900.0
2007-06-12 14:50:00,39.28,39.42,39.28,39.39,110100.0,27.2875,27.3848,27.2875,27.3639,110100.0
2007-06-12 15:00:00,39.39,39.42,39.21,39.24,174900.0,27.3639,27.3848,27.2389,27.2597,174900.0
2007-06-12 15:10:00,39.23,39.26,39.15,39.18,172900.0,27.2528,27.2736,27.1972,27.218,172900.0
2007-06-12 15:20:00,39.18,39.22,39.14,39.15,236800.0,27.218,27.2458,27.1903,27.1972,236800.0
2007-06-12 15:30:00,39.15,39.19,39.09,39.1,408400.0,27.1972,27.225,27.1555,27.1625,408400.0
2007-06-12 15:40:00,39.11,39.11,39.05,39.09,309000.0,27.1694,27.1694,27.1277,27.1555,309000.0
2007-06-12 15:50:00,39.1,39.16,39.06,39.06,454700.0,27.1625,27.2042,27.1347,27.1347,454700.0
2007-06-13 09:30:00,39.49,39.49,39.15,39.42,252600.0,27.4334,27.4334,27.1972,27.3848,252600.0
2007-06-13 09:40:00,39.42,39.43,39.2,39.27,265600.0,27.3848,27.3917,27.2319,27.2806,265600.0
2007-06-13 09:50:00,39.26,39.39,39.23,39.3,139100.0,27.2736,27.3639,27.2528,27.3014,139100.0
2007-06-13 10:00:00,39.28,39.36,39.2,39.26,172400.0,27.2875,27.3431,27.2319,27.2736,172400.0
2007-06-13 10:10:00,39.25,39.5,39.23,39.5,141300.0,27.2667,27.4404,27.2528,27.4404,141300.0
2007-06-13 10:20:00,39.5,39.56,39.45,39.49,142300.0,27.4404,27.482,27.4056,27.4334,142300.0
2007-06-13 10:30:00,39.49,39.55,39.38,39.41,118600.0,27.4334,27.4751,27.357,27.3778,118600.0
2007-06-13 10:40:00,39.43,39.57,39.42,39.57,73900.0,27.3917,27.489,27.3848,27.489,73900.0
2007-06-13 10:50:00,39.58,39.6,39.51,39.58,107200.0,27.4959,27.5098,27.4473,27.4959,107200.0
2007-06-13 11:00:00,39.58,39.64,39.52,39.63,116400.0,27.4959,27.5376,27.4542,27.5307,116400.0
2007-06-13 11:10:00,39.63,39.63,39.38,39.45,140400.0,27.5307,27.5307,27.357,27.4056,140400.0
2007-06-13 11:20:00,39.45,39.46,39.32,39.38,96400.0,27.4056,27.4126,27.3153,27.357,96400.0
2007-06-13 11:30:00,39.38,39.39,39.26,39.34,140100.0,27.357,27.3639,27.2736,27.3292,140100.0
2007-06-13 11:40:00,39.34,39.5,39.34,39.5,44400.0,27.3292,27.4404,27.3292,27.4404,44400.0
2007-06-13 11:50:00,39.5,39.52,39.37,39.49,66200.0,27.4404,27.4542,27.35,27.4334,66200.0
2007-06-13 12:00:00,39.49,39.52,39.36,39.44,52900.0,27.4334,27.4542,27.3431,27.3987,52900.0
2007-06-13 12:10:00,39.44,39.51,39.42,39.5,29300.0,27.3987,27.4473,27.3848,27.4404,29300.0
2007-06-13 12:20:00,39.5,39.52,39.37,39.41,56000.0,27.4404,27.4542,27.35,27.3778,56000.0
2007-06-13 12:30:00,39.4,39.53,39.39,39.53,61700.0,27.3709,27.4612,27.3639,27.4612,61700.0
2007-06-13 12:40:00,39.53,39.57,39.46,39.48,165600.0,27.4612,27.489,27.4126,27.4265,165600.0
2007-06-13 12:50:00,39.48,39.52,39.46,39.48,94000.0,27.4265,27.4542,27.4126,27.4265,94000.0
2007-06-13 13:00:00,39.48,39.52,39.4,39.4,84900.0,27.4265,27.4542,27.3709,27.3709,84900.0
2007-06-13 13:10:00,39.42,39.45,39.31,39.35,86900.0,27.3848,27.4056,27.3084,27.3361,86900.0
2007-06-13 13:20:00,39.35,39.46,39.35,39.43,50500.0,27.3361,27.4126,27.3361,27.3917,50500.0
2007-06-13 13:30:00,39.43,39.5,39.39,39.5,61900.0,27.3917,27.4404,27.3639,27.4404,61900.0
2007-06-13 13:40:00,39.49,39.52,39.45,39.5,79500.0,27.4334,27.4542,27.4056,27.4404,79500.0
2007-06-13 13:50:00,39.49,39.5,39.45,39.45,41100.0,27.4334,27.4404,27.4056,27.4056,41100.0
2007-06-13 14:00:00,39.46,39.58,39.45,39.55,121900.0,27.4126,27.4959,27.4056,27.4751,121900.0
2007-06-13 14:10:00,39.55,39.63,39.54,39.55,109100.0,27.4751,27.5307,27.4681,27.4751,109100.0
2007-06-13 14:20:00,39.55,39.63,39.51,39.52,93500.0,27.4751,27.5307,27.4473,27.4542,93500.0
2007-06-13 14:30:00,39.53,39.6,39.53,39.59,56500.0,27.4612,27.5098,27.4612,27.5029,56500.0
2007-06-13 14:40:00,39.59,39.63,39.5,39.61,89500.0,27.5029,27.5307,27.4404,27.5168,89500.0
2007-06-13 14:50:00,39.61,39.65,39.56,39.65,84700.0,27.5168,27.5446,27.482,27.5446,84700.0
2007-06-13 15:00:00,39.65,39.71,39.58,39.68,172000.0,27.5446,27.5862,27.4959,27.5654,172000.0
2007-06-13 15:10:00,39.68,39.69,39.57,39.59,117200.0,27.5654,27.5723,27.489,27.5029,117200.0
2007-06-13 15:20:00,39.59,39.66,39.55,39.62,112800.0,27.5029,27.5515,27.4751,27.5237,112800.0
2007-06-13 15:30:00,39.62,39.72,39.62,39.71,116100.0,27.5237,27.5932,27.5237,27.5862,116100.0
2007-06-13 15:40:00,39.72,39.76,39.67,39.72,223400.0,27.5932,27.621,27.5584,27.5932,223400.0
2007-06-13 15:50:00,39.72,39.78,39.6,39.75,472300.0,27.5932,27.6349,27.5098,27.614,472300.0
2007-06-14 09:30:00,39.58,39.9,39.57,39.88,181200.0,27.4959,27.7182,27.489,27.7043,181200.0
2007-06-14 09:40:00,39.89,40.05,39.85,40.05,126500.0,27.7113,27.8224,27.6835,27.8224,126500.0
2007-06-14 09:50:00,40.04,40.09,39.95,40.0,223600.0,27.8155,27.8502,27.753,27.7877,223600.0
2007-06-14 10:00:00,39.99,40.12,39.94,40.1,172400.0,27.7807,27.8711,27.746,27.8572,172400.0
2007-06-14 10:10:00,40.1,40.15,40.03,40.1,141800.0,27.8572,27.8919,27.8085,27.8572,141800.0
2007-06-14 10:20:00,40.1,40.15,40.05,40.13,130500.0,27.8572,27.8919,27.8224,27.878,130500.0
2007-06-14 10:30:00,40.13,40.25,40.13,40.24,208900.0,27.878,27.9614,27.878,27.9544,208900.0
2007-06-14 10:40:00,40.26,40.27,40.13,40.15,146200.0,27.9683,27.9753,27.878,27.8919,146200.0
2007-06-14 10:50:00,40.14,40.17,40.04,40.09,162400.0,27.885,27.9058,27.8155,27.8502,162400.0
2007-06-14 11:00:00,40.09,40.09,39.86,39.91,290700.0,27.8502,27.8502,27.6904,27.7252,290700.0
2007-06-14 11:10:00,39.91,39.98,39.78,39.83,203400.0,27.7252,27.7738,27.6349,27.6696,203400.0
2007-06-14 11:20:00,39.83,39.88,39.82,39.86,141300.0,27.6696,27.7043,27.6627,27.6904,141300.0
2007-06-14 11:30:00,39.86,39.94,39.65,39.67,216400.0,27.6904,27.746,27.5446,27.5584,216400.0
2007-06-14 11:40:00,39.68,39.85,39.68,39.8,163200.0,27.5654,27.6835,27.5654,27.6488,163200.0
2007-06-14 11:50:00,39.78,39.84,39.75,39.75,104300.0,27.6349,27.6765,27.614,27.614,104300.0
2007-06-14 12:00:00,39.75,39.94,39.75,39.93,92700.0,27.614,27.746,27.614,27.7391,92700.0
2007-06-14 12:10:00,39.92,40.0,39.91,40.0,58100.0,27.7321,27.7877,27.7252,27.7877,58100.0
2007-06-14 12:20:00,40.0,40.08,40.0,40.06,72100.0,27.7877,27.8433,27.7877,27.8294,72100.0
2007-06-14 12:30:00,40.06,40.1,40.05,40.07,58500.0,27.8294,27.8572,27.8224,27.8363,58500.0
2007-06-14 12:40:00,40.07,40.14,40.06,40.12,67000.0,27.8363,27.885,27.8294,27.8711,67000.0
2007-06-14 12:50:00,40.12,40.12,40.05,40.06,52400.0,27.8711,27.8711,27.8224,27.8294,52400.0
2007-06-14 13:00:00,40.07,40.15,40.06,40.11,44500.0,27.8363,27.8919,27.8294,27.8641,44500.0
2007-06-14 13:10:00,40.1,40.13,40.07,40.12,77400.0,27.8572,27.878,27.8363,27.8711,77400.0
2007-06-14 13:20:00,40.12,40.12,40.0,40.01,70300.0,27.8711,27.8711,27.7877,27.7946,70300.0
2007-06-14 13:30:00,40.01,40.06,39.98,40.02,63700.0,27.7946,27.8294,27.7738,27.8016,63700.0
2007-06-14 13:40:00,40.03,40.03,39.98,39.98,51800.0,27.8085,27.8085,27.7738,27.7738,51800.0
2007-06-14 13:50:00,39.98,40.02,39.92,40.02,66800.0,27.7738,27.8016,27.7321,27.8016,66800.0
2007-06-14 14:00:00,40.03,40.03,39.91,39.93,73200.0,27.8085,27.8085,27.7252,27.7391,73200.0
2007-06-14 14:10:00,39.92,39.94,39.88,39.89,67700.0,27.7321,27.746,27.7043,27.7113,67700.0
2007-06-14 14:20:00,39.89,39.94,39.85,39.88,95000.0,27.7113,27.746,27.6835,27.7043,95000.0
2007-06-14 14:30:00,39.89,39.95,39.88,39.91,81400.0,27.7113,27.753,27.7043,27.7252,81400.0
2007-06-14 14:40:00,39.91,39.93,39.87,39.89,78900.0,27.7252,27.7391,27.6974,27.7113,78900.0
2007-06-14 14:50:00,39.9,39.91,39.84,39.89,119800.0,27.7182,27.7252,27.6765,27.7113,119800.0
2007-06-14 15:00:00,39.88,40.07,39.87,39.9,135700.0,27.7043,27.8363,27.6974,27.7182,135700.0
2007-06-14 15:10:00,39.89,39.9,39.85,39.85,103000.0,27.7113,27.7182,27.6835,27.6835,103000.0
2007-06-14 15:20:00,39.85,39.91,39.83,39.83,147100.0,27.6835,27.7252,27.6696,27.6696,147100.0
2007-06-14 15:30:00,39.84,39.85,39.78,39.8,256900.0,27.6765,27.6835,27.6349,27.6488,256900.0
2007-06-14 15:40:00,39.8,39.88,39.8,39.82,279000.0,27.6488,27.7043,27.6488,27.6627,279000.0
2007-06-14 15:50:00,39.81,39.87,38.87,39.83,388400.0,27.6557,27.6974,27.0027,27.6696,388400.0
2007-06-15 09:30:00,40.03,40.19,40.02,40.16,537700.0,27.8085,27.9197,27.8016,27.8988,537700.0
2007-06-15 09:40:00,40.16,40.17,40.05,40.1,183300.0,27.8988,27.9058,27.8224,27.8572,183300.0
2007-06-15 09:50:00,40.09,40.18,40.05,40.16,155600.0,27.8502,27.9127,27.8224,27.8988,155600.0
2007-06-15 10:00:00,40.16,40.36,40.12,40.26,319200.0,27.8988,28.0378,27.8711,27.9683,319200.0
2007-06-15 10:10:00,40.27,40.31,40.23,40.3,176700.0,27.9753,28.0031,27.9475,27.9961,176700.0
2007-06-15 10:20:00,40.3,40.34,40.2,40.24,113400.0,27.9961,28.0239,27.9266,27.9544,113400.0
2007-06-15 10:30:00,40.25,40.41,40.24,40.37,147900.0,27.9614,28.0725,27.9544,28.0447,147900.0
2007-06-15 10:40:00,40.37,40.41,40.26,40.29,141800.0,28.0447,28.0725,27.9683,27.9892,141800.0
2007-06-15 10:50:00,40.28,40.33,40.23,40.32,194400.0,27.9822,28.0169,27.9475,28.01,194400.0
2007-06-15 11:00:00,40.32,40.34,40.24,40.24,117100.0,28.01,28.0239,27.9544,27.9544,117100.0
2007-06-15 11:10:00,40.25,40.33,40.22,40.3,219200.0,27.9614,28.0169,27.9405,27.9961,219200.0
2007-06-15 11:20:00,40.3,40.37,40.21,40.21,202200.0,27.9961,28.0447,27.9336,27.9336,202200.0
2007-06-15 11:30:00,40.22,40.32,40.21,40.29,137800.0,27.9405,28.01,27.9336,27.9892,137800.0
2007-06-15 11:40:00,40.28,40.29,40.26,40.27,57300.0,27.9822,27.9892,27.9683,27.9753,57300.0
2007-06-15 11:50:00,40.27,40.27,40.19,40.22,118900.0,27.9753,27.9753,27.9197,27.9405,118900.0
2007-06-15 12:00:00,40.22,40.27,40.19,40.26,92000.0,27.9405,27.9753,27.9197,27.9683,92000.0
2007-06-15 12:10:00,40.25,40.25,40.2,40.2,43700.0,27.9614,27.9614,27.9266,27.9266,43700.0
2007-06-15 12:20:00,40.2,40.23,40.2,40.2,44900.0,27.9266,27.9475,27.9266,27.9266,44900.0
2007-06-15 12:30:00,40.21,40.26,40.2,40.25,82600.0,27.9336,27.9683,27.9266,27.9614,82600.0
2007-06-15 12:40:00,40.25,40.27,40.23,40.27,46900.0,27.9614,27.9753,27.9475,27.9753,46900.0
2007-06-15 12:50:00,40.27,40.29,40.2,40.25,114300.0,27.9753,27.9892,27.9266,27.9614,114300.0
2007-06-15 13:00:00,40.25,40.28,40.24,40.26,120100.0,27.9614,27.9822,27.9544,27.9683,120100.0
2007-06-15 13:10:00,40.26,40.27,40.17,40.2,81200.0,27.9683,27.9753,27.9058,27.9266,81200.0
2007-06-15 13:20:00,40.19,40.21,40.11,40.16,189700.0,27.9197,27.9336,27.8641,27.8988,189700.0
2007-06-15 13:30:00,40.16,40.21,40.15,40.2,76200.0,27.8988,27.9336,27.8919,27.9266,76200.0
2007-06-15 13:40:00,40.21,40.27,40.2,40.27,72800.0,27.9336,27.9753,27.9266,27.9753,72800.0
2007-06-15 13:50:00,40.26,40.3,40.23,40.24,99700.0,27.9683,27.9961,27.9475,27.9544,99700.0
2007-06-15 14:00:00,40.24,40.27,40.16,40.19,149700.0,27.9544,27.9753,27.8988,27.9197,149700.0
2007-06-15 14:10:00,40.2,40.28,40.17,40.27,123800.0,27.9266,27.9822,27.9058,27.9753,123800.0
2007-06-15 14:20:00,40.27,40.31,40.26,40.3,138200.0,27.9753,28.0031,27.9683,27.9961,138200.0
2007-06-15 14:30:00,40.3,40.34,40.29,40.32,155800.0,27.9961,28.0239,27.9892,28.01,155800.0
2007-06-15 14:40:00,40.32,40.33,40.27,40.31,153400.0,28.01,28.0169,27.9753,28.0031,153400.0
2007-06-15 14:50:00,40.31,40.35,40.3,40.34,122700.0,28.0031,28.0308,27.9961,28.0239,122700.0
2007-06-15 15:00:00,40.34,40.4,40.31,40.34,319700.0,28.0239,28.0656,28.0031,28.0239,319700.0
2007-06-15 15:10:00,40.34,40.39,40.33,40.33,128900.0,28.0239,28.0586,28.0169,28.0169,128900.0
2007-06-15 15:20:00,40.34,40.34,40.24,40.25,138600.0,28.0239,28.0239,27.9544,27.9614,138600.0
2007-06-15 15:30:00,40.25,40.26,40.22,40.26,205600.0,27.9614,27.9683,27.9405,27.9683,205600.0
2007-06-15 15:40:00,40.26,40.34,40.26,40.31,463400.0,27.9683,28.0239,27.9683,28.0031,463400.0
2007-06-15 15:50:00,40.31,40.43,40.29,40.43,768200.0,28.0031,28.0864,27.9892,28.0864,768200.0
2007-06-18 09:30:00,40.5,40.53,40.35,40.35,160300.0,28.135,28.1559,28.0308,28.0308,160300.0
2007-06-18 09:40:00,40.36,40.41,40.3,40.3,105300.0,28.0378,28.0725,27.9961,27.9961,105300.0
2007-06-18 09:50:00,40.3,40.34,40.28,40.29,140400.0,27.9961,28.0239,27.9822,27.9892,140400.0
2007-06-18 10:00:00,40.28,40.3,40.13,40.15,132300.0,27.9822,27.9961,27.878,27.8919,132300.0
2007-06-18 10:10:00,40.14,40.25,40.13,40.23,133500.0,27.885,27.9614,27.878,27.9475,133500.0
2007-06-18 10:20:00,40.23,40.24,40.17,40.17,69300.0,27.9475,27.9544,27.9058,27.9058,69300.0
2007-06-18 10:30:00,40.18,40.34,40.17,40.33,186500.0,27.9127,28.0239,27.9058,28.0169,186500.0
2007-06-18 10:40:00,40.33,40.48,40.33,40.47,117200.0,28.0169,28.1211,28.0169,28.1142,117200.0
2007-06-18 10:50:00,40.46,40.52,40.42,40.47,66900.0,28.1073,28.1489,28.0795,28.1142,66900.0
2007-06-18 11:00:00,40.47,40.48,40.38,40.46,100800.0,28.1142,28.1211,28.0517,28.1073,100800.0
2007-06-18 11:10:00,40.46,40.48,40.4,40.47,86200.0,28.1073,28.1211,28.0656,28.1142,86200.0
2007-06-18 11:20:00,40.47,40.55,40.44,40.46,91800.0,28.1142,28.1698,28.0934,28.1073,91800.0
2007-06-18 11:30:00,40.46,40.58,40.46,40.54,49400.0,28.1073,28.1906,28.1073,28.1628,49400.0
2007-06-18 11:40:00,40.54,40.58,40.48,40.49,46500.0,28.1628,28.1906,28.1211,28.1281,46500.0
2007-06-18 11:50:00,40.48,40.48,40.42,40.47,59700.0,28.1211,28.1211,28.0795,28.1142,59700.0
2007-06-18 12:00:00,40.47,40.47,40.28,40.35,120000.0,28.1142,28.1142,27.9822,28.0308,120000.0
2007-06-18 12:10:00,40.34,40.35,40.3,40.31,49600.0,28.0239,28.0308,27.9961,28.0031,49600.0
2007-06-18 12:20:00,40.31,40.31,40.25,40.26,53500.0,28.0031,28.0031,27.9614,27.9683,53500.0
2007-06-18 12:30:00,40.26,40.27,40.17,40.19,113400.0,27.9683,27.9753,27.9058,27.9197,113400.0
2007-06-18 12:40:00,40.19,40.26,40.18,40.22,72500.0,27.9197,27.9683,27.9127,27.9405,72500.0
2007-06-18 12:50:00,40.22,40.24,40.2,40.21,40700.0,27.9405,27.9544,27.9266,27.9336,40700.0
2007-06-18 13:00:00,40.21,40.25,40.17,40.22,99000.0,27.9336,27.9614,27.9058,27.9405,99000.0
2007-06-18 13:10:00,40.21,40.26,40.18,40.21,51100.0,27.9336,27.9683,27.9127,27.9336,51100.0
2007-06-18 13:20:00,40.2,40.22,40.16,40.16,63500.0,27.9266,27.9405,27.8988,27.8988,63500.0
2007-06-18 13:30:00,40.16,40.21,40.15,40.17,86500.0,27.8988,27.9336,27.8919,27.9058,86500.0
2007-06-18 13:40:00,40.16,40.17,40.1,40.12,71300.0,27.8988,27.9058,27.8572,27.8711,71300.0
2007-06-18 13:50:00,40.11,40.13,40.1,40.11,46900.0,27.8641,27.878,27.8572,27.8641,46900.0
2007-06-18 14:00:00,40.11,40.13,40.1,40.12,72400.0,27.8641,27.878,27.8572,27.8711,72400.0
2007-06-18 14:10:00,40.13,40.19,40.12,40.18,63500.0,27.878,27.9197,27.8711,27.9127,63500.0
2007-06-18 14:20:00,40.18,40.2,40.17,40.2,50800.0,27.9127,27.9266,27.9058,27.9266,50800.0
2007-06-18 14:30:00,40.2,40.23,40.16,40.18,75300.0,27.9266,27.9475,27.8988,27.9127,75300.0
2007-06-18 14:40:00,40.18,40.21,40.17,40.17,71800.0,27.9127,27.9336,27.9058,27.9058,71800.0
2007-06-18 14:50:00,40.18,40.19,40.1,40.14,129700.0,27.9127,27.9197,27.8572,27.885,129700.0
2007-06-18 15:00:00,40.14,40.17,40.1,40.11,144000.0,27.885,27.9058,27.8572,27.8641,144000.0
2007-06-18 15:10:00,40.11,40.11,40.02,40.03,100000.0,27.8641,27.8641,27.8016,27.8085,100000.0
2007-06-18 15:20:00,40.03,40.08,40.0,40.02,141000.0,27.8085,27.8433,27.7877,27.8016,141000.0
2007-06-18 15:30:00,40.03,40.09,40.0,40.08,98300.0,27.8085,27.8502,27.7877,27.8433,98300.0
2007-06-18 15:40:00,40.08,40.14,40.07,40.14,199500.0,27.8433,27.885,27.8363,27.885,199500.0
2007-06-18 15:50:00,40.13,40.16,39.99,40.03,338400.0,27.878,27.8988,27.7807,27.8085,338400.0
2007-06-19 09:30:00,39.98,39.98,39.75,39.94,180300.0,27.7738,27.7738,27.614,27.746,180300.0
2007-06-19 09:40:00,39.95,40.0,39.9,39.98,132000.0,27.753,27.7877,27.7182,27.7738,132000.0
2007-06-19 09:50:00,39.99,40.02,39.94,40.01,141200.0,27.7807,27.8016,27.746,27.7946,141200.0
2007-06-19 10:00:00,40.0,40.01,39.74,39.74,114200.0,27.7877,27.7946,27.6071,27.6071,114200.0
2007-06-19 10:10:00,39.74,39.79,39.71,39.77,59200.0,27.6071,27.6418,27.5862,27.6279,59200.0
2007-06-19 10:20:00,39.77,40.02,39.75,40.01,130900.0,27.6279,27.8016,27.614,27.7946,130900.0
2007-06-19 10:30:00,40.01,40.2,40.01,40.09,152000.0,27.7946,27.9266,27.7946,27.8502,152000.0
2007-06-19 10:40:00,40.1,40.27,40.09,40.23,156500.0,27.8572,27.9753,27.8502,27.9475,156500.0
2007-06-19 10:50:00,40.24,40.3,40.15,40.27,90000.0,27.9544,27.9961,27.8919,27.9753,90000.0
2007-06-19 11:00:00,40.28,40.28,40.18,40.23,67400.0,27.9822,27.9822,27.9127,27.9475,67400.0
2007-06-19 11:10:00,40.23,40.25,40.16,40.24,94000.0,27.9475,27.9614,27.8988,27.9544,94000.0
2007-06-19 11:20:00,40.25,40.27,40.16,40.2,93700.0,27.9614,27.9753,27.8988,27.9266,93700.0
2007-06-19 11:30:00,40.21,40.23,40.18,40.21,70000.0,27.9336,27.9475,27.9127,27.9336,70000.0
2007-06-19 11:40:00,40.2,40.33,40.19,40.32,100400.0,27.9266,28.0169,27.9197,28.01,100400.0
2007-06-19 11:50:00,40.32,40.36,40.31,40.35,86800.0,28.01,28.0378,28.0031,28.0308,86800.0
2007-06-19 12:00:00,40.35,40.58,40.35,40.58,157700.0,28.0308,28.1906,28.0308,28.1906,157700.0
2007-06-19 12:10:00,40.58,40.64,40.48,40.51,194300.0,28.1906,28.2323,28.1211,28.142,194300.0
2007-06-19 12:20:00,40.51,40.62,40.51,40.55,131300.0,28.142,28.2184,28.142,28.1698,131300.0
2007-06-19 12:30:00,40.54,40.55,40.52,40.54,41500.0,28.1628,28.1698,28.1489,28.1628,41500.0
2007-06-19 12:40:00,40.54,40.59,40.52,40.58,54100.0,28.1628,28.1976,28.1489,28.1906,54100.0
2007-06-19 12:50:00,40.59,40.69,40.58,40.67,134000.0,28.1976,28.267,28.1906,28.2531,134000.0
2007-06-19 13:00:00,40.68,40.69,40.62,40.65,95100.0,28.2601,28.267,28.2184,28.2392,95100.0
2007-06-19 13:10:00,40.65,40.66,40.62,40.63,37500.0,28.2392,28.2462,28.2184,28.2254,37500.0
2007-06-19 13:20:00,40.63,40.73,40.62,40.73,114400.0,28.2254,28.2948,28.2184,28.2948,114400.0
2007-06-19 13:30:00,40.73,40.75,40.65,40.71,91000.0,28.2948,28.3087,28.2392,28.2809,91000.0
2007-06-19 13:40:00,40.71,40.8,40.67,40.8,110400.0,28.2809,28.3435,28.2531,28.3435,110400.0
2007-06-19 13:50:00,40.78,40.8,40.75,40.8,169100.0,28.3296,28.3435,28.3087,28.3435,169100.0
2007-06-19 14:00:00,40.79,40.83,40.76,40.8,109000.0,28.3365,28.3643,28.3157,28.3435,109000.0
2007-06-19 14:10:00,40.79,40.83,40.77,40.78,54200.0,28.3365,28.3643,28.3226,28.3296,54200.0
2007-06-19 14:20:00,40.78,40.78,40.72,40.72,63000.0,28.3296,28.3296,28.2879,28.2879,63000.0
2007-06-19 14:30:00,40.72,40.72,40.6,40.69,115100.0,28.2879,28.2879,28.2045,28.267,115100.0
2007-06-19 14:40:00,40.68,40.73,40.67,40.71,109800.0,28.2601,28.2948,28.2531,28.2809,109800.0
2007-06-19 14:50:00,40.71,40.79,40.66,40.76,134700.0,28.2809,28.3365,28.2462,28.3157,134700.0
2007-06-19 15:00:00,40.77,40.91,40.73,40.91,318700.0,28.3226,28.4199,28.2948,28.4199,318700.0
2007-06-19 15:10:00,40.91,40.96,40.82,40.85,156900.0,28.4199,28.4546,28.3573,28.3782,156900.0
2007-06-19 15:20:00,40.84,40.87,40.81,40.85,187300.0,28.3712,28.3921,28.3504,28.3782,187300.0
2007-06-19 15:30:00,40.84,40.85,40.77,40.8,209600.0,28.3712,28.3782,28.3226,28.3435,209600.0
2007-06-19 15:40:00,40.8,40.82,40.79,40.81,219700.0,28.3435,28.3573,28.3365,28.3504,219700.0
2007-06-19 15:50:00,40.8,40.87,40.75,40.81,582000.0,28.3435,28.3921,28.3087,28.3504,582000.0
2007-06-20 09:30:00,40.69,40.78,40.56,40.76,246200.0,28.267,28.3296,28.1767,28.3157,246200.0
2007-06-20 09:40:00,40.74,40.76,40.56,40.57,208700.0,28.3018,28.3157,28.1767,28.1837,208700.0
2007-06-20 09:50:00,40.58,40.7,40.55,40.55,150900.0,28.1906,28.274,28.1698,28.1698,150900.0
2007-06-20 10:00:00,40.55,40.55,40.45,40.53,173600.0,28.1698,28.1698,28.1003,28.1559,173600.0
2007-06-20 10:10:00,40.52,40.54,40.44,40.52,120400.0,28.1489,28.1628,28.0934,28.1489,120400.0
2007-06-20 10:20:00,40.51,40.67,40.46,40.67,85900.0,28.142,28.2531,28.1073,28.2531,85900.0
2007-06-20 10:30:00,40.67,40.79,40.56,40.7,134600.0,28.2531,28.3365,28.1767,28.274,134600.0
2007-06-20 10:40:00,40.69,40.73,40.57,40.57,123700.0,28.267,28.2948,28.1837,28.1837,123700.0
2007-06-20 10:50:00,40.57,40.62,40.51,40.58,130200.0,28.1837,28.2184,28.142,28.1906,130200.0
2007-06-20 11:00:00,40.57,40.58,40.37,40.4,109300.0,28.1837,28.1906,28.0447,28.0656,109300.0
2007-06-20 11:10:00,40.4,40.49,40.37,40.49,82900.0,28.0656,28.1281,28.0447,28.1281,82900.0
2007-06-20 11:20:00,40.49,40.62,40.45,40.6,57300.0,28.1281,28.2184,28.1003,28.2045,57300.0
2007-06-20 11:30:00,40.6,40.61,40.43,40.43,53400.0,28.2045,28.2115,28.0864,28.0864,53400.0
2007-06-20 11:40:00,40.43,40.47,40.4,40.47,83100.0,28.0864,28.1142,28.0656,28.1142,83100.0
2007-06-20 11:50:00,40.47,40.47,40.37,40.4,83600.0,28.1142,28.1142,28.0447,28.0656,83600.0
2007-06-20 12:00:00,40.39,40.39,40.23,40.29,101700.0,28.0586,28.0586,27.9475,27.9892,101700.0
2007-06-20 12:10:00,40.29,40.47,40.28,40.45,283000.0,27.9892,28.1142,27.9822,28.1003,283000.0
2007-06-20 12:20:00,40.45,40.52,40.44,40.51,148900.0,28.1003,28.1489,28.0934,28.142,148900.0
2007-06-20 12:30:00,40.52,40.54,40.49,40.49,178700.0,28.1489,28.1628,28.1281,28.1281,178700.0
2007-06-20 12:40:00,40.48,40.49,40.45,40.48,46300.0,28.1211,28.1281,28.1003,28.1211,46300.0
2007-06-20 12:50:00,40.48,40.49,40.43,40.45,64800.0,28.1211,28.1281,28.0864,28.1003,64800.0
2007-06-20 13:00:00,40.44,40.47,40.33,40.33,135600.0,28.0934,28.1142,28.0169,28.0169,135600.0
2007-06-20 13:10:00,40.34,40.34,40.23,40.26,65800.0,28.0239,28.0239,27.9475,27.9683,65800.0
2007-06-20 13:20:00,40.27,40.29,40.18,40.22,65900.0,27.9753,27.9892,27.9127,27.9405,65900.0
2007-06-20 13:30:00,40.21,40.27,40.16,40.2,154900.0,27.9336,27.9753,27.8988,27.9266,154900.0
2007-06-20 13:40:00,40.2,40.26,40.12,40.13,198100.0,27.9266,27.9683,27.8711,27.878,198100.0
2007-06-20 13:50:00,40.14,40.21,40.12,40.19,63600.0,27.885,27.9336,27.8711,27.9197,63600.0
2007-06-20 14:00:00,40.19,40.29,40.13,40.29,41000.0,27.9197,27.9892,27.878,27.9892,41000.0
2007-06-20 14:10:00,40.29,40.29,40.16,40.17,85500.0,27.9892,27.9892,27.8988,27.9058,85500.0
2007-06-20 14:20:00,40.16,40.18,40.05,40.17,187500.0,27.8988,27.9127,27.8224,27.9058,187500.0
2007-06-20 14:30:00,40.17,40.21,40.11,40.14,139100.0,27.9058,27.9336,27.8641,27.885,139100.0
2007-06-20 14:40:00,40.14,40.17,40.08,40.11,81300.0,27.885,27.9058,27.8433,27.8641,81300.0
2007-06-20 14:50:00,40.11,40.12,40.04,40.07,62800.0,27.8641,27.8711,27.8155,27.8363,62800.0
2007-06-20 15:00:00,40.07,40.1,40.01,40.05,148300.0,27.8363,27.8572,27.7946,27.8224,148300.0
2007-06-20 15:10:00,40.05,40.08,40.01,40.01,91200.0,27.8224,27.8433,27.7946,27.7946,91200.0
2007-06-20 15:20:00,40.01,40.02,39.94,39.96,171200.0,27.7946,27.8016,27.746,27.7599,171200.0
2007-06-20 15:30:00,39.97,40.01,39.87,39.87,349500.0,27.7669,27.7946,27.6974,27.6974,349500.0
2007-06-20 15:40:00,39.87,39.88,39.77,39.84,320200.0,27.6974,27.7043,27.6279,27.6765,320200.0
2007-06-20 15:50:00,39.84,39.94,39.83,39.88,320100.0,27.6765,27.746,27.6696,27.7043,320100.0
2007-06-21 09:30:00,39.8,40.01,39.66,39.7,211000.0,27.6488,27.7946,27.5515,27.5793,211000.0
2007-06-21 09:40:00,39.7,39.75,39.53,39.62,165600.0,27.5793,27.614,27.4612,27.5237,165600.0
2007-06-21 09:50:00,39.62,39.66,39.25,39.26,216300.0,27.5237,27.5515,27.2667,27.2736,216300.0
2007-06-21 10:00:00,39.26,39.9,39.07,39.23,428500.0,27.2736,27.7182,27.1416,27.2528,428500.0
2007-06-21 10:10:00,39.24,39.4,39.23,39.39,170000.0,27.2597,27.3709,27.2528,27.3639,170000.0
2007-06-21 10:20:00,39.39,39.55,39.39,39.4,223200.0,27.3639,27.4751,27.3639,27.3709,223200.0
2007-06-21 10:30:00,39.39,39.41,39.08,39.24,257300.0,27.3639,27.3778,27.1486,27.2597,257300.0
2007-06-21 10:40:00,39.23,39.41,39.23,39.28,147700.0,27.2528,27.3778,27.2528,27.2875,147700.0
2007-06-21 10:50:00,39.28,39.4,39.26,39.27,146400.0,27.2875,27.3709,27.2736,27.2806,146400.0
2007-06-21 11:00:00,39.27,39.34,39.25,39.28,90100.0,27.2806,27.3292,27.2667,27.2875,90100.0
2007-06-21 11:10:00,39.29,39.5,39.27,39.49,193300.0,27.2945,27.4404,27.2806,27.4334,193300.0
2007-06-21 11:20:00,39.49,39.52,39.33,39.35,125100.0,27.4334,27.4542,27.3223,27.3361,125100.0
2007-06-21 11:30:00,39.35,39.36,39.26,39.28,98800.0,27.3361,27.3431,27.2736,27.2875,98800.0
2007-06-21 11:40:00,39.28,39.35,39.27,39.33,44400.0,27.2875,27.3361,27.2806,27.3223,44400.0
2007-06-21 11:50:00,39.33,39.35,39.25,39.27,51100.0,27.3223,27.3361,27.2667,27.2806,51100.0
2007-06-21 12:00:00,39.27,39.43,39.26,39.34,145300.0,27.2806,27.3917,27.2736,27.3292,145300.0
2007-06-21 12:10:00,39.33,39.41,39.27,39.32,71200.0,27.3223,27.3778,27.2806,27.3153,71200.0
2007-06-21 12:20:00,39.32,39.48,39.28,39.43,82200.0,27.3153,27.4265,27.2875,27.3917,82200.0
2007-06-21 12:30:00,39.41,39.45,39.33,39.44,69400.0,27.3778,27.4056,27.3223,27.3987,69400.0
2007-06-21 12:40:00,39.45,39.49,39.33,39.43,73500.0,27.4056,27.4334,27.3223,27.3917,73500.0
2007-06-21 12:50:00,39.41,39.48,39.4,39.47,47100.0,27.3778,27.4265,27.3709,27.4195,47100.0
2007-06-21 13:00:00,39.48,39.53,39.4,39.49,94300.0,27.4265,27.4612,27.3709,27.4334,94300.0
2007-06-21 13:10:00,39.5,39.59,39.45,39.57,160200.0,27.4404,27.5029,27.4056,27.489,160200.0
2007-06-21 13:20:00,39.58,39.72,39.57,39.71,92300.0,27.4959,27.5932,27.489,27.5862,92300.0
2007-06-21 13:30:00,39.73,39.78,39.66,39.67,116200.0,27.6001,27.6349,27.5515,27.5584,116200.0
2007-06-21 13:40:00,39.68,39.85,39.68,39.85,133800.0,27.5654,27.6835,27.5654,27.6835,133800.0
2007-06-21 13:50:00,39.84,39.92,39.82,39.92,181700.0,27.6765,27.7321,27.6627,27.7321,181700.0
2007-06-21 14:00:00,39.92,39.95,39.79,39.8,100500.0,27.7321,27.753,27.6418,27.6488,100500.0
2007-06-21 14:10:00,39.8,39.82,39.73,39.76,85900.0,27.6488,27.6627,27.6001,27.621,85900.0
2007-06-21 14:20:00,39.76,39.77,39.67,39.69,79100.0,27.621,27.6279,27.5584,27.5723,79100.0
2007-06-21 14:30:00,39.69,39.75,39.65,39.72,88300.0,27.5723,27.614,27.5446,27.5932,88300.0
2007-06-21 14:40:00,39.73,39.8,39.7,39.7,93600.0,27.6001,27.6488,27.5793,27.5793,93600.0
2007-06-21 14:50:00,39.71,39.82,39.61,39.68,374500.0,27.5862,27.6627,27.5168,27.5654,374500.0
2007-06-21 15:00:00,39.7,39.78,39.69,39.74,67200.0,27.5793,27.6349,27.5723,27.6071,67200.0
2007-06-21 15:10:00,39.74,39.78,39.68,39.75,103400.0,27.6071,27.6349,27.5654,27.614,103400.0
2007-06-21 15:20:00,39.73,39.8,39.72,39.79,50300.0,27.6001,27.6488,27.5932,27.6418,50300.0
2007-06-21 15:30:00,39.8,39.84,39.77,39.83,105200.0,27.6488,27.6765,27.6279,27.6696,105200.0
2007-06-21 15:40:00,39.82,39.95,39.81,39.9,264800.0,27.6627,27.753,27.6557,27.7182,264800.0
2007-06-21 15:50:00,39.9,39.94,39.88,39.93,221600.0,27.7182,27.746,27.7043,27.7391,221600.0
2007-06-22 09:30:00,40.01,40.01,39.75,39.98,140700.0,27.7946,27.7946,27.614,27.7738,140700.0
2007-06-22 09:40:00,39.96,39.97,39.55,39.55,171300.0,27.7599,27.7669,27.4751,27.4751,171300.0
2007-06-22 09:50:00,39.55,39.73,39.52,39.6,180400.0,27.4751,27.6001,27.4542,27.5098,180400.0
2007-06-22 10:00:00,39.6,39.64,39.51,39.59,111300.0,27.5098,27.5376,27.4473,27.5029,111300.0
2007-06-22 10:10:00,39.59,39.64,39.47,39.6,67500.0,27.5029,27.5376,27.4195,27.5098,67500.0
2007-06-22 10:20:00,39.6,39.69,39.57,39.58,82400.0,27.5098,27.5723,27.489,27.4959,82400.0
2007-06-22 10:30:00,39.59,39.66,39.53,39.6,76700.0,27.5029,27.5515,27.4612,27.5098,76700.0
2007-06-22 10:40:00,39.6,39.61,39.47,39.47,111900.0,27.5098,27.5168,27.4195,27.4195,111900.0
2007-06-22 10:50:00,39.47,39.51,39.43,39.48,66700.0,27.4195,27.4473,27.3917,27.4265,66700.0
2007-06-22 11:00:00,39.48,39.48,39.4,39.43,58600.0,27.4265,27.4265,27.3709,27.3917,58600.0
2007-06-22 11:10:00,39.43,39.54,39.37,39.37,193900.0,27.3917,27.4681,27.35,27.35,193900.0
2007-06-22 11:20:00,39.37,39.45,39.35,39.37,172600.0,27.35,27.4056,27.3361,27.35,172600.0
2007-06-22 11:30:00,39.38,39.49,39.38,39.45,52000.0,27.357,27.4334,27.357,27.4056,52000.0
2007-06-22 11:40:00,39.45,39.47,39.42,39.47,60300.0,27.4056,27.4195,27.3848,27.4195,60300.0
2007-06-22 11:50:00,39.48,39.56,39.43,39.54,69700.0,27.4265,27.482,27.3917,27.4681,69700.0
2007-06-22 12:00:00,39.55,39.57,39.51,39.51,38300.0,27.4751,27.489,27.4473,27.4473,38300.0
2007-06-22 12:10:00,39.51,39.54,39.41,39.46,62500.0,27.4473,27.4681,27.3778,27.4126,62500.0
2007-06-22 12:20:00,39.46,39.47,39.27,39.27,169700.0,27.4126,27.4195,27.2806,27.2806,169700.0
2007-06-22 12:30:00,39.27,39.36,39.2,39.36,163500.0,27.2806,27.3431,27.2319,27.3431,163500.0
2007-06-22 12:40:00,39.35,39.41,39.31,39.4,93100.0,27.3361,27.3778,27.3084,27.3709,93100.0
2007-06-22 12:50:00,39.4,39.41,39.3,39.4,88300.0,27.3709,27.3778,27.3014,27.3709,88300.0
2007-06-22 13:00:00,39.4,39.4,39.21,39.32,103800.0,27.3709,27.3709,27.2389,27.3153,103800.0
2007-06-22 13:10:00,39.31,39.41,39.31,39.41,82200.0,27.3084,27.3778,27.3084,27.3778,82200.0
2007-06-22 13:20:00,39.41,39.58,39.35,39.57,90100.0,27.3778,27.4959,27.3361,27.489,90100.0
2007-06-22 13:30:00,39.56,39.57,39.48,39.53,56600.0,27.482,27.489,27.4265,27.4612,56600.0
2007-06-22 13:40:00,39.53,39.57,39.5,39.53,35600.0,27.4612,27.489,27.4404,27.4612,35600.0
2007-06-22 13:50:00,39.52,39.53,39.36,39.41,75400.0,27.4542,27.4612,27.3431,27.3778,75400.0
2007-06-22 14:00:00,39.42,39.43,39.33,39.35,100600.0,27.3848,27.3917,27.3223,27.3361,100600.0
2007-06-22 14:10:00,39.34,39.47,39.34,39.39,37000.0,27.3292,27.4195,27.3292,27.3639,37000.0
2007-06-22 14:20:00,39.38,39.51,39.33,39.51,69300.0,27.357,27.4473,27.3223,27.4473,69300.0
2007-06-22 14:30:00,39.51,39.51,39.34,39.45,89700.0,27.4473,27.4473,27.3292,27.4056,89700.0
2007-06-22 14:40:00,39.44,39.49,39.39,39.44,73400.0,27.3987,27.4334,27.3639,27.3987,73400.0
2007-06-22 14:50:00,39.45,39.51,39.37,39.44,94800.0,27.4056,27.4473,27.35,27.3987,94800.0
2007-06-22 15:00:00,39.44,39.49,39.39,39.45,57500.0,27.3987,27.4334,27.3639,27.4056,57500.0
2007-06-22 15:10:00,39.45,39.49,39.44,39.46,48000.0,27.4056,27.4334,27.3987,27.4126,48000.0
2007-06-22 15:20:00,39.46,39.51,39.44,39.44,100400.0,27.4126,27.4473,27.3987,27.3987,100400.0
2007-06-22 15:30:00,39.44,39.48,39.37,39.44,122600.0,27.3987,27.4265,27.35,27.3987,122600.0
2007-06-22 15:40:00,39.44,39.46,39.29,39.45,208100.0,27.3987,27.4126,27.2945,27.4056,208100.0
2007-06-22 15:50:00,39.46,39.5,39.41,39.43,234000.0,27.4126,27.4404,27.3778,27.3917,234000.0
2007-06-25 09:30:00,39.3,39.35,39.08,39.09,161600.0,27.3014,27.3361,27.1486,27.1555,161600.0
2007-06-25 09:40:00,39.09,39.17,38.88,38.93,301400.0,27.1555,27.2111,27.0096,27.0444,301400.0
2007-06-25 09:50:00,38.93,39.0,38.85,38.96,189000.0,27.0444,27.093,26.9888,27.0652,189000.0
2007-06-25 10:00:00,38.97,39.08,38.95,39.07,160900.0,27.0722,27.1486,27.0583,27.1416,160900.0
2007-06-25 10:10:00,39.07,39.25,39.01,39.23,165200.0,27.1416,27.2667,27.1,27.2528,165200.0
2007-06-25 10:20:00,39.23,39.27,39.14,39.15,116100.0,27.2528,27.2806,27.1903,27.1972,116100.0
2007-06-25 10:30:00,39.14,39.2,38.97,38.97,154900.0,27.1903,27.2319,27.0722,27.0722,154900.0
2007-06-25 10:40:00,38.98,39.1,38.95,38.96,95300.0,27.0791,27.1625,27.0583,27.0652,95300.0
2007-06-25 10:50:00,38.96,39.04,38.92,39.0,112300.0,27.0652,27.1208,27.0374,27.093,112300.0
2007-06-25 11:00:00,38.99,39.09,38.98,38.99,132200.0,27.0861,27.1555,27.0791,27.0861,132200.0
2007-06-25 11:10:00,38.97,39.07,38.93,39.06,97200.0,27.0722,27.1416,27.0444,27.1347,97200.0
2007-06-25 11:20:00,39.07,39.2,39.06,39.12,194600.0,27.1416,27.2319,27.1347,27.1764,194600.0
2007-06-25 11:30:00,39.12,39.14,39.06,39.11,85200.0,27.1764,27.1903,27.1347,27.1694,85200.0
2007-06-25 11:40:00,39.11,39.18,39.09,39.17,122000.0,27.1694,27.218,27.1555,27.2111,122000.0
2007-06-25 11:50:00,39.16,39.18,39.12,39.13,57100.0,27.2042,27.218,27.1764,27.1833,57100.0
2007-06-25 12:00:00,39.13,39.38,39.13,39.38,106700.0,27.1833,27.357,27.1833,27.357,106700.0
2007-06-25 12:10:00,39.38,39.47,39.34,39.34,66900.0,27.357,27.4195,27.3292,27.3292,66900.0
2007-06-25 12:20:00,39.34,39.37,39.3,39.31,64400.0,27.3292,27.35,27.3014,27.3084,64400.0
2007-06-25 12:30:00,39.3,39.38,39.3,39.38,59000.0,27.3014,27.357,27.3014,27.357,59000.0
2007-06-25 12:40:00,39.38,39.41,39.37,39.37,35100.0,27.357,27.3778,27.35,27.35,35100.0
2007-06-25 12:50:00,39.38,39.44,39.36,39.39,91400.0,27.357,27.3987,27.3431,27.3639,91400.0
2007-06-25 13:00:00,39.39,39.45,39.36,39.41,53600.0,27.3639,27.4056,27.3431,27.3778,53600.0
2007-06-25 13:10:00,39.4,39.4,39.35,39.39,49100.0,27.3709,27.3709,27.3361,27.3639,49100.0
2007-06-25 13:20:00,39.39,39.43,39.36,39.39,61300.0,27.3639,27.3917,27.3431,27.3639,61300.0
2007-06-25 13:30:00,39.39,39.46,39.38,39.39,58500.0,27.3639,27.4126,27.357,27.3639,58500.0
2007-06-25 13:40:00,39.4,39.43,39.35,39.4,48900.0,27.3709,27.3917,27.3361,27.3709,48900.0
2007-06-25 13:50:00,39.42,39.42,39.35,39.35,36600.0,27.3848,27.3848,27.3361,27.3361,36600.0
2007-06-25 14:00:00,39.34,39.35,39.25,39.25,71700.0,27.3292,27.3361,27.2667,27.2667,71700.0
2007-06-25 14:10:00,39.25,39.26,39.12,39.16,125400.0,27.2667,27.2736,27.1764,27.2042,125400.0
2007-06-25 14:20:00,39.16,39.22,39.11,39.12,153400.0,27.2042,27.2458,27.1694,27.1764,153400.0
2007-06-25 14:30:00,39.12,39.13,38.95,38.98,182200.0,27.1764,27.1833,27.0583,27.0791,182200.0
2007-06-25 14:40:00,38.98,39.01,38.9,38.91,173200.0,27.0791,27.1,27.0235,27.0305,173200.0
2007-06-25 14:50:00,38.91,39.02,38.9,38.97,160500.0,27.0305,27.1069,27.0235,27.0722,160500.0
2007-06-25 15:00:00,38.98,39.04,38.89,38.94,150200.0,27.0791,27.1208,27.0166,27.0513,150200.0
2007-06-25 15:10:00,38.94,39.01,38.89,38.93,194000.0,27.0513,27.1,27.0166,27.0444,194000.0
2007-06-25 15:20:00,38.93,39.07,38.92,39.05,134800.0,27.0444,27.1416,27.0374,27.1277,134800.0
2007-06-25 15:30:00,39.05,39.17,39.04,39.16,253100.0,27.1277,27.2111,27.1208,27.2042,253100.0
2007-06-25 15:40:00,39.15,39.17,39.04,39.1,354100.0,27.1972,27.2111,27.1208,27.1625,354100.0
2007-06-25 15:50:00,39.1,39.17,39.08,39.1,398600.0,27.1625,27.2111,27.1486,27.1625,398600.0
2007-06-26 09:30:00,39.01,39.02,38.9,38.92,124000.0,27.1,27.1069,27.0235,27.0374,124000.0
2007-06-26 09:40:00,38.91,38.97,38.85,38.86,113400.0,27.0305,27.0722,26.9888,26.9957,113400.0
2007-06-26 09:50:00,38.86,38.93,38.76,38.81,167500.0,26.9957,27.0444,26.9263,26.961,167500.0
2007-06-26 10:00:00,38.8,38.88,38.75,38.82,205900.0,26.9541,27.0096,26.9193,26.968,205900.0
2007-06-26 10:10:00,38.82,38.84,38.59,38.59,484200.0,26.968,26.9819,26.8082,26.8082,484200.0
2007-06-26 10:20:00,38.6,38.63,38.47,38.5,328500.0,26.8151,26.836,26.7248,26.7457,328500.0
2007-06-26 10:30:00,38.51,38.66,38.45,38.63,174600.0,26.7526,26.8568,26.7109,26.836,174600.0
2007-06-26 10:40:00,38.64,38.7,38.58,38.61,145000.0,26.8429,26.8846,26.8012,26.8221,145000.0
2007-06-26 10:50:00,38.61,38.63,38.48,38.5,157100.0,26.8221,26.836,26.7318,26.7457,157100.0
2007-06-26 11:00:00,38.49,38.54,38.45,38.53,133700.0,26.7387,26.7734,26.7109,26.7665,133700.0
2007-06-26 11:10:00,38.53,38.67,38.52,38.65,195500.0,26.7665,26.8638,26.7596,26.8499,195500.0
2007-06-26 11:20:00,38.66,38.69,38.56,38.58,200900.0,26.8568,26.8776,26.7873,26.8012,200900.0
2007-06-26 11:30:00,38.57,38.6,38.52,38.56,151700.0,26.7943,26.8151,26.7596,26.7873,151700.0
2007-06-26 11:40:00,38.56,38.65,38.54,38.65,127900.0,26.7873,26.8499,26.7734,26.8499,127900.0
2007-06-26 11:50:00,38.65,38.69,38.61,38.68,104500.0,26.8499,26.8776,26.8221,26.8707,104500.0
2007-06-26 12:00:00,38.68,38.73,38.62,38.62,150200.0,26.8707,26.9054,26.829,26.829,150200.0
2007-06-26 12:10:00,38.62,38.63,38.56,38.58,74400.0,26.829,26.836,26.7873,26.8012,74400.0
2007-06-26 12:20:00,38.59,38.59,38.52,38.55,145100.0,26.8082,26.8082,26.7596,26.7804,145100.0
2007-06-26 12:30:00,38.56,38.58,38.5,38.52,108100.0,26.7873,26.8012,26.7457,26.7596,108100.0
2007-06-26 12:40:00,38.52,38.55,38.51,38.55,87800.0,26.7596,26.7804,26.7526,26.7804,87800.0
2007-06-26 12:50:00,38.55,38.55,38.5,38.51,69100.0,26.7804,26.7804,26.7457,26.7526,69100.0
2007-06-26 13:00:00,38.51,38.6,38.49,38.59,146600.0,26.7526,26.8151,26.7387,26.8082,146600.0
2007-06-26 13:10:00,38.6,38.67,38.6,38.66,91400.0,26.8151,26.8638,26.8151,26.8568,91400.0
2007-06-26 13:20:00,38.67,38.67,38.6,38.67,91900.0,26.8638,26.8638,26.8151,26.8638,91900.0
2007-06-26 13:30:00,38.67,38.71,38.63,38.66,152500.0,26.8638,26.8915,26.836,26.8568,152500.0
2007-06-26 13:40:00,38.67,38.7,38.57,38.58,120100.0,26.8638,26.8846,26.7943,26.8012,120100.0
2007-06-26 13:50:00,38.59,38.6,38.5,38.59,89000.0,26.8082,26.8151,26.7457,26.8082,89000.0
2007-06-26 14:00:00,38.6,38.69,38.54,38.63,281500.0,26.8151,26.8776,26.7734,26.836,281500.0
2007-06-26 14:10:00,38.64,38.68,38.59,38.66,199100.0,26.8429,26.8707,26.8082,26.8568,199100.0
2007-06-26 14:20:00,38.66,38.67,38.53,38.55,214700.0,26.8568,26.8638,26.7665,26.7804,214700.0
2007-06-26 14:30:00,38.55,38.62,38.47,38.48,214400.0,26.7804,26.829,26.7248,26.7318,214400.0
2007-06-26 14:40:00,38.48,38.51,38.45,38.46,180400.0,26.7318,26.7526,26.7109,26.7179,180400.0
2007-06-26 14:50:00,38.47,38.53,38.43,38.44,364300.0,26.7248,26.7665,26.697,26.704,364300.0
2007-06-26 15:00:00,38.43,38.53,38.35,38.46,355300.0,26.697,26.7665,26.6415,26.7179,355300.0
2007-06-26 15:10:00,38.45,38.6,38.45,38.57,346800.0,26.7109,26.8151,26.7109,26.7943,346800.0
2007-06-26 15:20:00,38.57,38.64,38.53,38.59,204100.0,26.7943,26.8429,26.7665,26.8082,204100.0
2007-06-26 15:30:00,38.59,38.63,38.46,38.5,213600.0,26.8082,26.836,26.7179,26.7457,213600.0
2007-06-26 15:40:00,38.51,38.54,38.45,38.52,250000.0,26.7526,26.7734,26.7109,26.7596,250000.0
2007-06-26 15:50:00,38.52,38.61,38.5,38.52,496900.0,26.7596,26.8221,26.7457,26.7596,496900.0
2007-06-27 09:30:00,38.2,38.29,38.1,38.27,284800.0,26.5373,26.5998,26.4678,26.5859,284800.0
2007-06-27 09:40:00,38.26,38.35,38.11,38.15,293800.0,26.5789,26.6415,26.4747,26.5025,293800.0
2007-06-27 09:50:00,38.15,38.36,38.11,38.2,307100.0,26.5025,26.6484,26.4747,26.5373,307100.0
2007-06-27 10:00:00,38.2,38.34,38.08,38.21,237100.0,26.5373,26.6345,26.4539,26.5442,237100.0
2007-06-27 10:10:00,38.21,38.3,38.16,38.27,189500.0,26.5442,26.6067,26.5095,26.5859,189500.0
2007-06-27 10:20:00,38.28,38.3,38.2,38.24,249200.0,26.5928,26.6067,26.5373,26.565,249200.0
2007-06-27 10:30:00,38.25,38.49,38.23,38.32,302500.0,26.572,26.7387,26.5581,26.6206,302500.0
2007-06-27 10:40:00,38.31,38.39,38.23,38.24,68400.0,26.6137,26.6692,26.5581,26.565,68400.0
2007-06-27 10:50:00,38.23,38.35,38.22,38.32,126700.0,26.5581,26.6415,26.5511,26.6206,126700.0
2007-06-27 11:00:00,38.33,38.38,38.32,38.37,142500.0,26.6276,26.6623,26.6206,26.6553,142500.0
2007-06-27 11:10:00,38.36,38.59,38.36,38.55,201000.0,26.6484,26.8082,26.6484,26.7804,201000.0
2007-06-27 11:20:00,38.54,38.57,38.49,38.55,175800.0,26.7734,26.7943,26.7387,26.7804,175800.0
2007-06-27 11:30:00,38.54,38.55,38.41,38.45,202900.0,26.7734,26.7804,26.6831,26.7109,202900.0
2007-06-27 11:40:00,38.46,38.5,38.34,38.34,96400.0,26.7179,26.7457,26.6345,26.6345,96400.0
2007-06-27 11:50:00,38.34,38.45,38.33,38.42,139700.0,26.6345,26.7109,26.6276,26.6901,139700.0
2007-06-27 12:00:00,38.41,38.51,38.38,38.45,119100.0,26.6831,26.7526,26.6623,26.7109,119100.0
2007-06-27 12:10:00,38.46,38.46,38.34,38.39,127500.0,26.7179,26.7179,26.6345,26.6692,127500.0
2007-06-27 12:20:00,38.39,38.51,38.39,38.46,163200.0,26.6692,26.7526,26.6692,26.7179,163200.0
2007-06-27 12:30:00,38.45,38.53,38.42,38.48,174100.0,26.7109,26.7665,26.6901,26.7318,174100.0
2007-06-27 12:40:00,38.48,38.5,38.4,38.4,56800.0,26.7318,26.7457,26.6762,26.6762,56800.0
2007-06-27 12:50:00,38.4,38.42,38.34,38.39,60000.0,26.6762,26.6901,26.6345,26.6692,60000.0
2007-06-27 13:00:00,38.38,38.5,38.35,38.35,76300.0,26.6623,26.7457,26.6415,26.6415,76300.0
2007-06-27 13:10:00,38.35,38.36,38.21,38.23,88400.0,26.6415,26.6484,26.5442,26.5581,88400.0
2007-06-27 13:20:00,38.24,38.35,38.24,38.32,62000.0,26.565,26.6415,26.565,26.6206,62000.0
2007-06-27 13:30:00,38.32,38.32,38.18,38.2,89200.0,26.6206,26.6206,26.5234,26.5373,89200.0
2007-06-27 13:40:00,38.19,38.28,38.18,38.26,126000.0,26.5303,26.5928,26.5234,26.5789,126000.0
2007-06-27 13:50:00,38.27,38.42,38.26,38.39,74000.0,26.5859,26.6901,26.5789,26.6692,74000.0
2007-06-27 14:00:00,38.4,38.49,38.4,38.46,78900.0,26.6762,26.7387,26.6762,26.7179,78900.0
2007-06-27 14:10:00,38.46,38.59,38.45,38.49,122300.0,26.7179,26.8082,26.7109,26.7387,122300.0
2007-06-27 14:20:00,38.49,38.5,38.42,38.44,284400.0,26.7387,26.7457,26.6901,26.704,284400.0
2007-06-27 14:30:00,38.45,38.55,38.41,38.54,100500.0,26.7109,26.7804,26.6831,26.7734,100500.0
2007-06-27 14:40:00,38.55,38.6,38.53,38.56,112100.0,26.7804,26.8151,26.7665,26.7873,112100.0
2007-06-27 14:50:00,38.56,38.59,38.48,38.49,86000.0,26.7873,26.8082,26.7318,26.7387,86000.0
2007-06-27 15:00:00,38.49,38.56,38.47,38.54,105800.0,26.7387,26.7873,26.7248,26.7734,105800.0
2007-06-27 15:10:00,38.55,38.56,38.51,38.51,61900.0,26.7804,26.7873,26.7526,26.7526,61900.0
2007-06-27 15:20:00,38.51,38.53,38.46,38.51,178100.0,26.7526,26.7665,26.7179,26.7526,178100.0
2007-06-27 15:30:00,38.51,38.64,38.51,38.61,204400.0,26.7526,26.8429,26.7526,26.8221,204400.0
2007-06-27 15:40:00,38.6,38.69,38.59,38.67,278500.0,26.8151,26.8776,26.8082,26.8638,278500.0
2007-06-27 15:50:00,38.66,38.71,38.6,38.68,347100.0,26.8568,26.8915,26.8151,26.8707,347100.0
2007-06-28 09:30:00,38.8,39.32,38.76,39.32,261100.0,26.9541,27.3153,26.9263,27.3153,261100.0
2007-06-28 09:40:00,39.3,39.32,39.02,39.17,164600.0,27.3014,27.3153,27.1069,27.2111,164600.0
2007-06-28 09:50:00,39.17,39.19,38.97,38.97,122300.0,27.2111,27.225,27.0722,27.0722,122300.0
2007-06-28 10:00:00,38.98,39.07,38.95,38.95,137100.0,27.0791,27.1416,27.0583,27.0583,137100.0
2007-06-28 10:10:00,38.94,39.06,38.93,39.06,94300.0,27.0513,27.1347,27.0444,27.1347,94300.0
2007-06-28 10:20:00,39.07,39.07,38.9,39.02,123000.0,27.1416,27.1416,27.0235,27.1069,123000.0
2007-06-28 10:30:00,39.02,39.03,38.87,38.88,138200.0,27.1069,27.1138,27.0027,27.0096,138200.0
2007-06-28 10:40:00,38.89,39.01,38.89,39.01,120100.0,27.0166,27.1,27.0166,27.1,120100.0
2007-06-28 10:50:00,39.0,39.07,39.0,39.04,204400.0,27.093,27.1416,27.093,27.1208,204400.0
2007-06-28 11:00:00,39.03,39.08,39.01,39.08,77300.0,27.1138,27.1486,27.1,27.1486,77300.0
2007-06-28 11:10:00,39.08,39.21,39.08,39.18,232300.0,27.1486,27.2389,27.1486,27.218,232300.0
2007-06-28 11:20:00,39.18,39.19,39.12,39.13,73700.0,27.218,27.225,27.1764,27.1833,73700.0
2007-06-28 11:30:00,39.12,39.14,39.07,39.11,67000.0,27.1764,27.1903,27.1416,27.1694,67000.0
2007-06-28 11:40:00,39.11,39.12,38.99,39.0,96700.0,27.1694,27.1764,27.0861,27.093,96700.0
2007-06-28 11:50:00,39.0,39.13,39.0,39.09,76100.0,27.093,27.1833,27.093,27.1555,76100.0
2007-06-28 12:00:00,39.09,39.13,39.08,39.12,59800.0,27.1555,27.1833,27.1486,27.1764,59800.0
2007-06-28 12:10:00,39.12,39.18,39.06,39.06,84900.0,27.1764,27.218,27.1347,27.1347,84900.0
2007-06-28 12:20:00,39.06,39.07,39.03,39.03,35400.0,27.1347,27.1416,27.1138,27.1138,35400.0
2007-06-28 12:30:00,39.04,39.08,38.99,39.07,103100.0,27.1208,27.1486,27.0861,27.1416,103100.0
2007-06-28 12:40:00,39.06,39.06,39.0,39.01,57900.0,27.1347,27.1347,27.093,27.1,57900.0
2007-06-28 12:50:00,39.01,39.02,38.99,39.0,28400.0,27.1,27.1069,27.0861,27.093,28400.0
2007-06-28 13:00:00,39.0,39.0,38.96,38.98,87400.0,27.093,27.093,27.0652,27.0791,87400.0
2007-06-28 13:10:00,38.98,38.98,38.89,38.9,82100.0,27.0791,27.0791,27.0166,27.0235,82100.0
2007-06-28 13:20:00,38.9,38.98,38.89,38.97,63800.0,27.0235,27.0791,27.0166,27.0722,63800.0
2007-06-28 13:30:00,38.98,38.98,38.9,38.92,83000.0,27.0791,27.0791,27.0235,27.0374,83000.0
2007-06-28 13:40:00,38.92,38.96,38.91,38.94,72500.0,27.0374,27.0652,27.0305,27.0513,72500.0
2007-06-28 13:50:00,38.93,38.96,38.88,38.93,161200.0,27.0444,27.0652,27.0096,27.0444,161200.0
2007-06-28 14:00:00,38.94,38.94,38.84,38.85,105100.0,27.0513,27.0513,26.9819,26.9888,105100.0
2007-06-28 14:10:00,38.85,39.0,38.8,38.98,212200.0,26.9888,27.093,26.9541,27.0791,212200.0
2007-06-28 14:20:00,38.97,39.04,38.9,38.91,191200.0,27.0722,27.1208,27.0235,27.0305,191200.0
2007-06-28 14:30:00,38.91,38.91,38.72,38.76,175300.0,27.0305,27.0305,26.8985,26.9263,175300.0
2007-06-28 14:40:00,38.76,39.0,38.76,38.88,185200.0,26.9263,27.093,26.9263,27.0096,185200.0
2007-06-28 14:50:00,38.88,38.9,38.79,38.82,124500.0,27.0096,27.0235,26.9471,26.968,124500.0
2007-06-28 15:00:00,38.81,38.86,38.67,38.75,162700.0,26.961,26.9957,26.8638,26.9193,162700.0
2007-06-28 15:10:00,38.74,38.82,38.71,38.77,141900.0,26.9124,26.968,26.8915,26.9332,141900.0
2007-06-28 15:20:00,38.77,38.9,38.75,38.75,337700.0,26.9332,27.0235,26.9193,26.9193,337700.0
2007-06-28 15:30:00,38.76,38.81,38.74,38.76,160900.0,26.9263,26.961,26.9124,26.9263,160900.0
2007-06-28 15:40:00,38.76,38.76,38.67,38.7,278700.0,26.9263,26.9263,26.8638,26.8846,278700.0
2007-06-28 15:50:00,38.7,38.88,38.62,38.62,271300.0,26.8846,27.0096,26.829,26.829,271300.0
2007-06-29 09:30:00,38.8,38.84,38.62,38.82,268200.0,26.9541,26.9819,26.829,26.968,268200.0
2007-06-29 09:40:00,38.83,38.97,38.79,38.96,158100.0,26.9749,27.0722,26.9471,27.0652,158100.0
2007-06-29 09:50:00,38.95,39.05,38.84,38.88,154100.0,27.0583,27.1277,26.9819,27.0096,154100.0
2007-06-29 10:00:00,38.88,39.12,38.87,38.97,209200.0,27.0096,27.1764,27.0027,27.0722,209200.0
2007-06-29 10:10:00,38.98,39.01,38.9,38.93,125600.0,27.0791,27.1,27.0235,27.0444,125600.0
2007-06-29 10:20:00,38.94,39.06,38.93,39.06,100100.0,27.0513,27.1347,27.0444,27.1347,100100.0
2007-06-29 10:30:00,39.06,39.07,39.0,39.02,55100.0,27.1347,27.1416,27.093,27.1069,55100.0
2007-06-29 10:40:00,39.03,39.09,39.02,39.05,84000.0,27.1138,27.1555,27.1069,27.1277,84000.0
2007-06-29 10:50:00,39.05,39.05,38.99,39.01,126400.0,27.1277,27.1277,27.0861,27.1,126400.0
2007-06-29 11:00:00,39.0,39.09,38.98,39.09,149000.0,27.093,27.1555,27.0791,27.1555,149000.0
2007-06-29 11:10:00,39.08,39.13,39.07,39.12,87200.0,27.1486,27.1833,27.1416,27.1764,87200.0
2007-06-29 11:20:00,39.12,39.19,39.11,39.17,115100.0,27.1764,27.225,27.1694,27.2111,115100.0
2007-06-29 11:30:00,39.17,39.21,39.13,39.2,97900.0,27.2111,27.2389,27.1833,27.2319,97900.0
2007-06-29 11:40:00,39.2,39.2,39.1,39.19,58800.0,27.2319,27.2319,27.1625,27.225,58800.0
2007-06-29 11:50:00,39.19,39.26,39.15,39.22,89800.0,27.225,27.2736,27.1972,27.2458,89800.0
2007-06-29 12:00:00,39.23,39.29,39.21,39.27,83400.0,27.2528,27.2945,27.2389,27.2806,83400.0
2007-06-29 12:10:00,39.27,39.28,39.14,39.18,86900.0,27.2806,27.2875,27.1903,27.218,86900.0
2007-06-29 12:20:00,39.18,39.18,39.1,39.1,98000.0,27.218,27.218,27.1625,27.1625,98000.0
2007-06-29 12:30:00,39.1,39.15,39.03,39.07,123000.0,27.1625,27.1972,27.1138,27.1416,123000.0
2007-06-29 12:40:00,39.06,39.17,39.02,39.09,76600.0,27.1347,27.2111,27.1069,27.1555,76600.0
2007-06-29 12:50:00,39.09,39.12,39.04,39.04,50000.0,27.1555,27.1764,27.1208,27.1208,50000.0
2007-06-29 13:00:00,39.04,39.09,38.99,38.99,73200.0,27.1208,27.1555,27.0861,27.0861,73200.0
2007-06-29 13:10:00,39.0,39.04,38.97,39.02,66000.0,27.093,27.1208,27.0722,27.1069,66000.0
2007-06-29 13:20:00,39.02,39.12,38.97,39.0,69600.0,27.1069,27.1764,27.0722,27.093,69600.0
2007-06-29 13:30:00,39.0,39.09,38.99,39.06,51900.0,27.093,27.1555,27.0861,27.1347,51900.0
2007-06-29 13:40:00,39.05,39.15,39.02,39.14,37700.0,27.1277,27.1972,27.1069,27.1903,37700.0
2007-06-29 13:50:00,39.15,39.16,39.05,39.05,32400.0,27.1972,27.2042,27.1277,27.1277,32400.0
2007-06-29 14:00:00,39.06,39.07,38.93,38.97,75600.0,27.1347,27.1416,27.0444,27.0722,75600.0
2007-06-29 14:10:00,38.97,38.97,38.85,38.94,80600.0,27.0722,27.0722,26.9888,27.0513,80600.0
2007-06-29 14:20:00,38.94,39.05,38.91,38.98,83500.0,27.0513,27.1277,27.0305,27.0791,83500.0
2007-06-29 14:30:00,38.97,39.1,38.96,39.08,48000.0,27.0722,27.1625,27.0652,27.1486,48000.0
2007-06-29 14:40:00,39.09,39.14,39.0,39.05,77800.0,27.1555,27.1903,27.093,27.1277,77800.0
2007-06-29 14:50:00,39.05,39.06,39.01,39.02,61400.0,27.1277,27.1347,27.1,27.1069,61400.0
2007-06-29 15:00:00,39.04,39.04,38.8,38.82,202700.0,27.1208,27.1208,26.9541,26.968,202700.0
2007-06-29 15:10:00,38.83,38.86,38.72,38.84,172800.0,26.9749,26.9957,26.8985,26.9819,172800.0
2007-06-29 15:20:00,38.85,38.88,38.75,38.75,96300.0,26.9888,27.0096,26.9193,26.9193,96300.0
2007-06-29 15:30:00,38.75,38.93,38.73,38.93,132800.0,26.9193,27.0444,26.9054,27.0444,132800.0
2007-06-29 15:40:00,38.92,39.08,38.91,39.07,242200.0,27.0374,27.1486,27.0305,27.1416,242200.0
2007-06-29 15:50:00,39.07,39.09,38.97,39.02,330400.0,27.1416,27.1555,27.0722,27.1069,330400.0
2007-07-03 09:30:00,39.9,39.96,39.79,39.84,230100.0,27.7182,27.7599,27.6418,27.6765,230100.0
2007-07-03 09:40:00,39.84,39.95,39.82,39.88,126300.0,27.6765,27.753,27.6627,27.7043,126300.0
2007-07-03 09:50:00,39.89,39.98,39.86,39.98,79700.0,27.7113,27.7738,27.6904,27.7738,79700.0
2007-07-03 10:00:00,39.97,39.99,39.89,39.94,117700.0,27.7669,27.7807,27.7113,27.746,117700.0
2007-07-03 10:10:00,39.94,39.94,39.86,39.88,99100.0,27.746,27.746,27.6904,27.7043,99100.0
2007-07-03 10:20:00,39.89,39.92,39.86,39.88,108300.0,27.7113,27.7321,27.6904,27.7043,108300.0
2007-07-03 10:30:00,39.87,39.88,39.8,39.83,188400.0,27.6974,27.7043,27.6488,27.6696,188400.0
2007-07-03 10:40:00,39.83,39.84,39.75,39.77,129900.0,27.6696,27.6765,27.614,27.6279,129900.0
2007-07-03 10:50:00,39.78,39.78,39.69,39.71,76900.0,27.6349,27.6349,27.5723,27.5862,76900.0
2007-07-03 11:00:00,39.71,39.71,39.58,39.64,109800.0,27.5862,27.5862,27.4959,27.5376,109800.0
2007-07-03 11:10:00,39.62,39.65,39.57,39.59,88500.0,27.5237,27.5446,27.489,27.5029,88500.0
2007-07-03 11:20:00,39.58,39.7,39.57,39.66,109900.0,27.4959,27.5793,27.489,27.5515,109900.0
2007-07-03 11:30:00,39.65,39.75,39.63,39.74,76100.0,27.5446,27.614,27.5307,27.6071,76100.0
2007-07-03 11:40:00,39.74,39.76,39.67,39.68,99500.0,27.6071,27.621,27.5584,27.5654,99500.0
2007-07-03 11:50:00,39.68,39.7,39.6,39.68,101400.0,27.5654,27.5793,27.5098,27.5654,101400.0
2007-07-03 12:00:00,39.68,39.77,39.67,39.72,90600.0,27.5654,27.6279,27.5584,27.5932,90600.0
2007-07-03 12:10:00,39.72,39.72,39.65,39.67,75700.0,27.5932,27.5932,27.5446,27.5584,75700.0
2007-07-03 12:20:00,39.66,39.68,39.57,39.63,170100.0,27.5515,27.5654,27.489,27.5307,170100.0
2007-07-03 12:30:00,39.63,39.64,39.56,39.57,125300.0,27.5307,27.5376,27.482,27.489,125300.0
2007-07-03 12:40:00,39.58,39.6,39.47,39.52,264900.0,27.4959,27.5098,27.4195,27.4542,264900.0
2007-07-03 12:50:00,39.53,39.6,39.47,39.5,345100.0,27.4612,27.5098,27.4195,27.4404,345100.0
2007-07-05 09:30:00,39.54,39.6,39.4,39.57,259600.0,27.4681,27.5098,27.3709,27.489,259600.0
2007-07-05 09:40:00,39.56,39.78,39.56,39.77,181100.0,27.482,27.6349,27.482,27.6279,181100.0
2007-07-05 09:50:00,39.77,39.8,39.66,39.67,127900.0,27.6279,27.6488,27.5515,27.5584,127900.0
2007-07-05 10:00:00,39.66,39.7,39.55,39.58,169600.0,27.5515,27.5793,27.4751,27.4959,169600.0
2007-07-05 10:10:00,39.59,39.65,39.42,39.43,95700.0,27.5029,27.5446,27.3848,27.3917,95700.0
2007-07-05 10:20:00,39.42,39.5,39.41,39.46,123300.0,27.3848,27.4404,27.3778,27.4126,123300.0
2007-07-05 10:30:00,39.46,39.58,39.39,39.43,133500.0,27.4126,27.4959,27.3639,27.3917,133500.0
2007-07-05 10:40:00,39.42,39.49,39.38,39.38,80700.0,27.3848,27.4334,27.357,27.357,80700.0
2007-07-05 10:50:00,39.39,39.46,39.35,39.45,56700.0,27.3639,27.4126,27.3361,27.4056,56700.0
2007-07-05 11:00:00,39.44,39.52,39.42,39.49,85300.0,27.3987,27.4542,27.3848,27.4334,85300.0
2007-07-05 11:10:00,39.49,39.55,39.49,39.55,51000.0,27.4334,27.4751,27.4334,27.4751,51000.0
2007-07-05 11:20:00,39.54,39.6,39.53,39.53,47900.0,27.4681,27.5098,27.4612,27.4612,47900.0
2007-07-05 11:30:00,39.53,39.55,39.49,39.53,51600.0,27.4612,27.4751,27.4334,27.4612,51600.0
2007-07-05 11:40:00,39.53,39.58,39.47,39.54,117000.0,27.4612,27.4959,27.4195,27.4681,117000.0
2007-07-05 11:50:00,39.53,39.55,39.46,39.54,81400.0,27.4612,27.4751,27.4126,27.4681,81400.0
2007-07-05 12:00:00,39.53,39.55,39.52,39.53,44900.0,27.4612,27.4751,27.4542,27.4612,44900.0
2007-07-05 12:10:00,39.52,39.6,39.48,39.58,73500.0,27.4542,27.5098,27.4265,27.4959,73500.0
2007-07-05 12:20:00,39.58,39.58,39.48,39.51,57100.0,27.4959,27.4959,27.4265,27.4473,57100.0
2007-07-05 12:30:00,39.5,39.52,39.44,39.47,79700.0,27.4404,27.4542,27.3987,27.4195,79700.0
2007-07-05 12:40:00,39.46,39.53,39.46,39.5,51600.0,27.4126,27.4612,27.4126,27.4404,51600.0
2007-07-05 12:50:00,39.5,39.75,39.44,39.47,75000.0,27.4404,27.614,27.3987,27.4195,75000.0
2007-07-05 13:00:00,39.47,39.51,39.44,39.49,56800.0,27.4195,27.4473,27.3987,27.4334,56800.0
2007-07-05 13:10:00,39.49,39.51,39.43,39.45,56000.0,27.4334,27.4473,27.3917,27.4056,56000.0
2007-07-05 13:20:00,39.45,39.46,39.41,39.42,58900.0,27.4056,27.4126,27.3778,27.3848,58900.0
2007-07-05 13:30:00,39.41,39.47,39.41,39.44,40400.0,27.3778,27.4195,27.3778,27.3987,40400.0
2007-07-05 13:40:00,39.43,39.48,39.41,39.48,41400.0,27.3917,27.4265,27.3778,27.4265,41400.0
2007-07-05 13:50:00,39.47,39.49,39.41,39.43,56300.0,27.4195,27.4334,27.3778,27.3917,56300.0
2007-07-05 14:00:00,39.42,39.5,39.42,39.47,58700.0,27.3848,27.4404,27.3848,27.4195,58700.0
2007-07-05 14:10:00,39.47,39.49,39.43,39.45,103800.0,27.4195,27.4334,27.3917,27.4056,103800.0
2007-07-05 14:20:00,39.45,39.49,39.44,39.49,60600.0,27.4056,27.4334,27.3987,27.4334,60600.0
2007-07-05 14:30:00,39.48,39.55,39.48,39.53,89500.0,27.4265,27.4751,27.4265,27.4612,89500.0
2007-07-05 14:40:00,39.52,39.54,39.48,39.54,63900.0,27.4542,27.4681,27.4265,27.4681,63900.0
2007-07-05 14:50:00,39.54,39.54,39.48,39.53,138300.0,27.4681,27.4681,27.4265,27.4612,138300.0
2007-07-05 15:00:00,39.52,39.54,39.49,39.53,60700.0,27.4542,27.4681,27.4334,27.4612,60700.0
2007-07-05 15:10:00,39.54,39.61,39.53,39.59,170100.0,27.4681,27.5168,27.4612,27.5029,170100.0
2007-07-05 15:20:00,39.58,39.72,39.58,39.69,229100.0,27.4959,27.5932,27.4959,27.5723,229100.0
2007-07-05 15:30:00,39.68,39.7,39.65,39.65,165900.0,27.5654,27.5793,27.5446,27.5446,165900.0
2007-07-05 15:40:00,39.65,39.66,39.56,39.6,315700.0,27.5446,27.5515,27.482,27.5098,315700.0
2007-07-05 15:50:00,39.61,39.62,39.54,39.6,502500.0,27.5168,27.5237,27.4681,27.5098,502500.0
2007-07-06 09:30:00,40.3,40.6,40.25,40.55,1152300.0,27.9961,28.2045,27.9614,28.1698,1152300.0
2007-07-06 09:40:00,40.54,40.85,40.53,40.77,870700.0,28.1628,28.3782,28.1559,28.3226,870700.0
2007-07-06 09:50:00,40.78,41.38,40.75,41.36,980800.0,28.3296,28.7464,28.3087,28.7325,980800.0
2007-07-06 10:00:00,41.37,41.5,41.17,41.48,1257900.0,28.7394,28.8297,28.6005,28.8158,1257900.0
2007-07-06 10:10:00,41.48,41.94,41.43,41.9,1186200.0,28.8158,29.1354,28.7811,29.1076,1186200.0
2007-07-06 10:20:00,41.9,41.96,41.6,41.68,691500.0,29.1076,29.1493,28.8992,28.9548,691500.0
2007-07-06 10:30:00,41.68,41.74,41.51,41.6,848200.0,28.9548,28.9965,28.8367,28.8992,848200.0
2007-07-06 10:40:00,41.6,41.61,41.46,41.5,518500.0,28.8992,28.9062,28.8019,28.8297,518500.0
2007-07-06 10:50:00,41.49,41.54,41.36,41.4,498400.0,28.8228,28.8575,28.7325,28.7603,498400.0
2007-07-06 11:00:00,41.4,41.65,41.4,41.56,673300.0,28.7603,28.9339,28.7603,28.8714,673300.0
2007-07-06 11:10:00,41.55,41.66,41.5,41.6,405700.0,28.8645,28.9409,28.8297,28.8992,405700.0
2007-07-06 11:20:00,41.6,41.65,41.53,41.58,362500.0,28.8992,28.9339,28.8506,28.8853,362500.0
2007-07-06 11:30:00,41.58,41.61,41.54,41.59,330900.0,28.8853,28.9062,28.8575,28.8923,330900.0
2007-07-06 11:40:00,41.59,41.61,41.47,41.5,347600.0,28.8923,28.9062,28.8089,28.8297,347600.0
2007-07-06 11:50:00,41.51,41.59,41.5,41.53,230600.0,28.8367,28.8923,28.8297,28.8506,230600.0
2007-07-06 12:00:00,41.53,41.66,41.51,41.55,306200.0,28.8506,28.9409,28.8367,28.8645,306200.0
2007-07-06 12:10:00,41.56,41.6,41.53,41.56,307500.0,28.8714,28.8992,28.8506,28.8714,307500.0
2007-07-06 12:20:00,41.56,41.65,41.55,41.58,307200.0,28.8714,28.9339,28.8645,28.8853,307200.0
2007-07-06 12:30:00,41.58,41.7,41.54,41.68,179600.0,28.8853,28.9687,28.8575,28.9548,179600.0
2007-07-06 12:40:00,41.69,41.7,41.66,41.67,160600.0,28.9617,28.9687,28.9409,28.9478,160600.0
2007-07-06 12:50:00,41.67,41.74,41.67,41.74,161100.0,28.9478,28.9965,28.9478,28.9965,161100.0
2007-07-06 13:00:00,41.74,41.77,41.7,41.76,184900.0,28.9965,29.0173,28.9687,29.0104,184900.0
2007-07-06 13:10:00,41.76,41.8,41.7,41.71,204700.0,29.0104,29.0381,28.9687,28.9756,204700.0
2007-07-06 13:20:00,41.72,41.78,41.66,41.73,181900.0,28.9826,29.0242,28.9409,28.9895,181900.0
2007-07-06 13:30:00,41.73,41.79,41.72,41.77,174300.0,28.9895,29.0312,28.9826,29.0173,174300.0
2007-07-06 13:40:00,41.77,41.79,41.69,41.73,147300.0,29.0173,29.0312,28.9617,28.9895,147300.0
2007-07-06 13:50:00,41.74,41.82,41.67,41.79,190900.0,28.9965,29.052,28.9478,29.0312,190900.0
2007-07-06 14:00:00,41.79,41.8,41.7,41.74,204000.0,29.0312,29.0381,28.9687,28.9965,204000.0
2007-07-06 14:10:00,41.74,41.85,41.73,41.79,265300.0,28.9965,29.0729,28.9895,29.0312,265300.0
2007-07-06 14:20:00,41.79,41.87,41.79,41.87,159800.0,29.0312,29.0868,29.0312,29.0868,159800.0
2007-07-06 14:30:00,41.86,41.94,41.86,41.92,192700.0,29.0798,29.1354,29.0798,29.1215,192700.0
2007-07-06 14:40:00,41.93,42.05,41.92,41.98,425100.0,29.1285,29.2118,29.1215,29.1632,425100.0
2007-07-06 14:50:00,41.98,42.0,41.92,41.97,242000.0,29.1632,29.1771,29.1215,29.1562,242000.0
2007-07-06 15:00:00,41.97,42.04,41.9,41.96,314600.0,29.1562,29.2049,29.1076,29.1493,314600.0
2007-07-06 15:10:00,41.97,42.03,41.96,42.03,157200.0,29.1562,29.1979,29.1493,29.1979,157200.0
2007-07-06 15:20:00,42.02,42.05,41.91,41.94,391100.0,29.191,29.2118,29.1146,29.1354,391100.0
2007-07-06 15:30:00,41.93,41.99,41.83,41.85,540600.0,29.1285,29.1701,29.059,29.0729,540600.0
2007-07-06 15:40:00,41.85,41.87,41.76,41.8,683600.0,29.0729,29.0868,29.0104,29.0381,683600.0
2007-07-06 15:50:00,41.8,41.86,41.76,41.83,752900.0,29.0381,29.0798,29.0104,29.059,752900.0
2007-07-09 09:30:00,42.12,42.48,42.04,42.33,622500.0,29.2604,29.5105,29.2049,29.4063,622500.0
2007-07-09 09:40:00,42.34,42.44,42.21,42.43,452100.0,29.4133,29.4827,29.323,29.4758,452100.0
2007-07-09 09:50:00,42.43,42.49,42.31,42.41,458300.0,29.4758,29.5175,29.3924,29.4619,458300.0
2007-07-09 10:00:00,42.41,42.47,42.25,42.45,419800.0,29.4619,29.5036,29.3508,29.4897,419800.0
2007-07-09 10:10:00,42.45,42.54,42.38,42.46,304300.0,29.4897,29.5522,29.4411,29.4966,304300.0
2007-07-09 10:20:00,42.46,42.48,42.29,42.43,339100.0,29.4966,29.5105,29.3785,29.4758,339100.0
2007-07-09 10:30:00,42.43,42.45,42.14,42.19,420100.0,29.4758,29.4897,29.2743,29.3091,420100.0
2007-07-09 10:40:00,42.18,42.19,42.05,42.05,326300.0,29.3021,29.3091,29.2118,29.2118,326300.0
2007-07-09 10:50:00,42.05,42.08,41.87,41.88,426100.0,29.2118,29.2327,29.0868,29.0937,426100.0
2007-07-09 11:00:00,41.87,42.16,41.87,42.13,307000.0,29.0868,29.2882,29.0868,29.2674,307000.0
2007-07-09 11:10:00,42.13,42.2,42.1,42.16,246700.0,29.2674,29.316,29.2466,29.2882,246700.0
2007-07-09 11:20:00,42.17,42.28,42.13,42.26,152300.0,29.2952,29.3716,29.2674,29.3577,152300.0
2007-07-09 11:30:00,42.27,42.28,42.16,42.22,173400.0,29.3646,29.3716,29.2882,29.3299,173400.0
2007-07-09 11:40:00,42.21,42.28,42.2,42.26,107800.0,29.323,29.3716,29.316,29.3577,107800.0
2007-07-09 11:50:00,42.26,42.29,42.22,42.24,93400.0,29.3577,29.3785,29.3299,29.3438,93400.0
2007-07-09 12:00:00,42.24,42.26,42.2,42.21,78400.0,29.3438,29.3577,29.316,29.323,78400.0
2007-07-09 12:10:00,42.21,42.21,42.14,42.19,93500.0,29.323,29.323,29.2743,29.3091,93500.0
2007-07-09 12:20:00,42.2,42.2,42.0,42.07,212500.0,29.316,29.316,29.1771,29.2257,212500.0
2007-07-09 12:30:00,42.07,42.18,42.02,42.06,119200.0,29.2257,29.3021,29.191,29.2188,119200.0
2007-07-09 12:40:00,42.06,42.06,41.93,41.95,119700.0,29.2188,29.2188,29.1285,29.1423,119700.0
2007-07-09 12:50:00,41.94,41.98,41.92,41.95,129800.0,29.1354,29.1632,29.1215,29.1423,129800.0
2007-07-09 13:00:00,41.95,41.99,41.91,41.96,87900.0,29.1423,29.1701,29.1146,29.1493,87900.0
2007-07-09 13:10:00,41.97,41.99,41.85,41.85,108000.0,29.1562,29.1701,29.0729,29.0729,108000.0
2007-07-09 13:20:00,41.86,41.94,41.8,41.92,138600.0,29.0798,29.1354,29.0381,29.1215,138600.0
2007-07-09 13:30:00,41.92,41.92,41.82,41.84,94300.0,29.1215,29.1215,29.052,29.0659,94300.0
2007-07-09 13:40:00,41.83,41.9,41.76,41.88,126500.0,29.059,29.1076,29.0104,29.0937,126500.0
2007-07-09 13:50:00,41.87,41.95,41.87,41.94,103000.0,29.0868,29.1423,29.0868,29.1354,103000.0
2007-07-09 14:00:00,41.94,41.94,41.9,41.92,74000.0,29.1354,29.1354,29.1076,29.1215,74000.0
2007-07-09 14:10:00,41.93,41.98,41.88,41.98,151400.0,29.1285,29.1632,29.0937,29.1632,151400.0
2007-07-09 14:20:00,41.98,42.01,41.95,41.96,118500.0,29.1632,29.184,29.1423,29.1493,118500.0
2007-07-09 14:30:00,41.96,42.01,41.96,41.98,115400.0,29.1493,29.184,29.1493,29.1632,115400.0
2007-07-09 14:40:00,41.98,42.07,41.98,42.03,152000.0,29.1632,29.2257,29.1632,29.1979,152000.0
2007-07-09 14:50:00,42.03,42.09,42.02,42.08,86200.0,29.1979,29.2396,29.191,29.2327,86200.0
2007-07-09 15:00:00,42.09,42.16,42.06,42.08,124000.0,29.2396,29.2882,29.2188,29.2327,124000.0
2007-07-09 15:10:00,42.08,42.09,42.02,42.07,117000.0,29.2327,29.2396,29.191,29.2257,117000.0
2007-07-09 15:20:00,42.06,42.1,42.02,42.07,136200.0,29.2188,29.2466,29.191,29.2257,136200.0
2007-07-09 15:30:00,42.06,42.07,41.98,42.03,174500.0,29.2188,29.2257,29.1632,29.1979,174500.0
2007-07-09 15:40:00,42.03,42.05,41.95,41.99,244100.0,29.1979,29.2118,29.1423,29.1701,244100.0
2007-07-09 15:50:00,41.99,42.07,41.9,42.01,516800.0,29.1701,29.2257,29.1076,29.184,516800.0
2007-07-10 09:30:00,42.02,42.05,41.75,41.77,277100.0,29.191,29.2118,29.0034,29.0173,277100.0
2007-07-10 09:40:00,41.77,41.8,41.39,41.5,446000.0,29.0173,29.0381,28.7533,28.8297,446000.0
2007-07-10 09:50:00,41.5,41.67,41.44,41.6,550600.0,28.8297,28.9478,28.7881,28.8992,550600.0
2007-07-10 10:00:00,41.61,41.65,41.46,41.59,198200.0,28.9062,28.9339,28.8019,28.8923,198200.0
2007-07-10 10:10:00,41.57,41.75,41.56,41.69,189900.0,28.8784,29.0034,28.8714,28.9617,189900.0
2007-07-10 10:20:00,41.7,41.8,41.61,41.68,248100.0,28.9687,29.0381,28.9062,28.9548,248100.0
2007-07-10 10:30:00,41.68,41.76,41.6,41.74,162700.0,28.9548,29.0104,28.8992,28.9965,162700.0
2007-07-10 10:40:00,41.74,41.85,41.63,41.67,195800.0,28.9965,29.0729,28.92,28.9478,195800.0
2007-07-10 10:50:00,41.68,41.85,41.66,41.73,218300.0,28.9548,29.0729,28.9409,28.9895,218300.0
2007-07-10 11:00:00,41.74,41.83,41.73,41.77,189900.0,28.9965,29.059,28.9895,29.0173,189900.0
2007-07-10 11:10:00,41.76,41.77,41.67,41.69,154200.0,29.0104,29.0173,28.9478,28.9617,154200.0
2007-07-10 11:20:00,41.68,41.74,41.61,41.62,112700.0,28.9548,28.9965,28.9062,28.9131,112700.0
2007-07-10 11:30:00,41.61,41.68,41.61,41.68,109600.0,28.9062,28.9548,28.9062,28.9548,109600.0
2007-07-10 11:40:00,41.69,41.76,41.69,41.7,95600.0,28.9617,29.0104,28.9617,28.9687,95600.0
2007-07-10 11:50:00,41.69,41.71,41.62,41.63,67100.0,28.9617,28.9756,28.9131,28.92,67100.0
2007-07-10 12:00:00,41.63,41.72,41.63,41.71,110200.0,28.92,28.9826,28.92,28.9756,110200.0
2007-07-10 12:10:00,41.71,41.72,41.6,41.64,104900.0,28.9756,28.9826,28.8992,28.927,104900.0
2007-07-10 12:20:00,41.65,41.68,41.62,41.67,67400.0,28.9339,28.9548,28.9131,28.9478,67400.0
2007-07-10 12:30:00,41.67,41.77,41.64,41.72,94300.0,28.9478,29.0173,28.927,28.9826,94300.0
2007-07-10 12:40:00,41.72,41.73,41.62,41.65,42200.0,28.9826,28.9895,28.9131,28.9339,42200.0
2007-07-10 12:50:00,41.65,41.69,41.62,41.63,62200.0,28.9339,28.9617,28.9131,28.92,62200.0
2007-07-10 13:00:00,41.63,41.68,41.46,41.56,154000.0,28.92,28.9548,28.8019,28.8714,154000.0
2007-07-10 13:10:00,41.57,41.64,41.53,41.57,72700.0,28.8784,28.927,28.8506,28.8784,72700.0
2007-07-10 13:20:00,41.57,41.61,41.5,41.55,141100.0,28.8784,28.9062,28.8297,28.8645,141100.0
2007-07-10 13:30:00,41.56,41.66,41.55,41.64,121700.0,28.8714,28.9409,28.8645,28.927,121700.0
2007-07-10 13:40:00,41.63,41.66,41.46,41.48,187900.0,28.92,28.9409,28.8019,28.8158,187900.0
2007-07-10 13:50:00,41.47,41.49,41.38,41.41,210100.0,28.8089,28.8228,28.7464,28.7672,210100.0
2007-07-10 14:00:00,41.41,41.53,41.38,41.4,203800.0,28.7672,28.8506,28.7464,28.7603,203800.0
2007-07-10 14:10:00,41.4,41.53,41.39,41.51,100300.0,28.7603,28.8506,28.7533,28.8367,100300.0
2007-07-10 14:20:00,41.52,41.55,41.48,41.53,84400.0,28.8436,28.8645,28.8158,28.8506,84400.0
2007-07-10 14:30:00,41.54,41.56,41.47,41.54,183300.0,28.8575,28.8714,28.8089,28.8575,183300.0
2007-07-10 14:40:00,41.55,41.6,41.51,41.51,125200.0,28.8645,28.8992,28.8367,28.8367,125200.0
2007-07-10 14:50:00,41.51,41.56,41.5,41.52,87400.0,28.8367,28.8714,28.8297,28.8436,87400.0
2007-07-10 15:00:00,41.52,41.58,41.43,41.46,206200.0,28.8436,28.8853,28.7811,28.8019,206200.0
2007-07-10 15:10:00,41.46,41.48,41.39,41.39,164000.0,28.8019,28.8158,28.7533,28.7533,164000.0
2007-07-10 15:20:00,41.39,41.44,41.36,41.42,145000.0,28.7533,28.7881,28.7325,28.7742,145000.0
2007-07-10 15:30:00,41.41,41.41,41.28,41.29,229900.0,28.7672,28.7672,28.6769,28.6839,229900.0
2007-07-10 15:40:00,41.28,41.31,41.18,41.2,395800.0,28.6769,28.6977,28.6074,28.6213,395800.0
2007-07-10 15:50:00,41.2,41.27,41.14,41.18,625600.0,28.6213,28.67,28.5796,28.6074,625600.0
2007-07-11 09:30:00,40.54,40.9,40.52,40.81,660300.0,28.1628,28.4129,28.1489,28.3504,660300.0
2007-07-11 09:40:00,40.81,40.9,40.73,40.89,362200.0,28.3504,28.4129,28.2948,28.406,362200.0
2007-07-11 09:50:00,40.89,40.93,40.79,40.8,498800.0,28.406,28.4338,28.3365,28.3435,498800.0
2007-07-11 10:00:00,40.8,40.8,40.71,40.75,402000.0,28.3435,28.3435,28.2809,28.3087,402000.0
2007-07-11 10:10:00,40.74,40.8,40.57,40.7,478800.0,28.3018,28.3435,28.1837,28.274,478800.0
2007-07-11 10:20:00,40.71,40.73,40.63,40.68,376300.0,28.2809,28.2948,28.2254,28.2601,376300.0
2007-07-11 10:30:00,40.67,40.72,40.55,40.56,328200.0,28.2531,28.2879,28.1698,28.1767,328200.0
2007-07-11 10:40:00,40.55,40.59,40.53,40.54,342500.0,28.1698,28.1976,28.1559,28.1628,342500.0
2007-07-11 10:50:00,40.55,40.65,40.53,40.63,272500.0,28.1698,28.2392,28.1559,28.2254,272500.0
2007-07-11 11:00:00,40.63,40.65,40.57,40.63,217400.0,28.2254,28.2392,28.1837,28.2254,217400.0
2007-07-11 11:10:00,40.63,40.63,40.52,40.59,318300.0,28.2254,28.2254,28.1489,28.1976,318300.0
2007-07-11 11:20:00,40.59,40.6,40.52,40.53,311600.0,28.1976,28.2045,28.1489,28.1559,311600.0
2007-07-11 11:30:00,40.54,40.56,40.5,40.53,166100.0,28.1628,28.1767,28.135,28.1559,166100.0
2007-07-11 11:40:00,40.54,40.55,40.5,40.51,195900.0,28.1628,28.1698,28.135,28.142,195900.0
2007-07-11 11:50:00,40.5,40.51,40.4,40.48,327800.0,28.135,28.142,28.0656,28.1211,327800.0
2007-07-11 12:00:00,40.48,40.55,40.45,40.54,273200.0,28.1211,28.1698,28.1003,28.1628,273200.0
2007-07-11 12:10:00,40.54,40.63,40.5,40.59,319000.0,28.1628,28.2254,28.135,28.1976,319000.0
2007-07-11 12:20:00,40.58,40.6,40.49,40.53,123900.0,28.1906,28.2045,28.1281,28.1559,123900.0
2007-07-11 12:30:00,40.54,40.55,40.47,40.52,142000.0,28.1628,28.1698,28.1142,28.1489,142000.0
2007-07-11 12:40:00,40.52,40.56,40.5,40.55,328000.0,28.1489,28.1767,28.135,28.1698,328000.0
2007-07-11 12:50:00,40.55,40.57,40.54,40.55,132000.0,28.1698,28.1837,28.1628,28.1698,132000.0
2007-07-11 13:00:00,40.55,40.58,40.54,40.56,130800.0,28.1698,28.1906,28.1628,28.1767,130800.0
2007-07-11 13:10:00,40.55,40.55,40.52,40.54,133900.0,28.1698,28.1698,28.1489,28.1628,133900.0
2007-07-11 13:20:00,40.54,40.57,40.5,40.55,264300.0,28.1628,28.1837,28.135,28.1698,264300.0
2007-07-11 13:30:00,40.55,40.57,40.5,40.56,185500.0,28.1698,28.1837,28.135,28.1767,185500.0
2007-07-11 13:40:00,40.57,40.57,40.51,40.52,136900.0,28.1837,28.1837,28.142,28.1489,136900.0
2007-07-11 13:50:00,40.52,40.56,40.47,40.48,299200.0,28.1489,28.1767,28.1142,28.1211,299200.0
2007-07-11 14:00:00,40.48,40.49,40.37,40.39,354900.0,28.1211,28.1281,28.0447,28.0586,354900.0
2007-07-11 14:10:00,40.4,40.41,40.35,40.39,143400.0,28.0656,28.0725,28.0308,28.0586,143400.0
2007-07-11 14:20:00,40.39,40.42,40.38,40.41,219900.0,28.0586,28.0795,28.0517,28.0725,219900.0
2007-07-11 14:30:00,40.4,40.43,40.36,40.41,184300.0,28.0656,28.0864,28.0378,28.0725,184300.0
2007-07-11 14:40:00,40.42,40.42,40.26,40.26,274600.0,28.0795,28.0795,27.9683,27.9683,274600.0
2007-07-11 14:50:00,40.26,40.28,40.16,40.24,444500.0,27.9683,27.9822,27.8988,27.9544,444500.0
2007-07-11 15:00:00,40.23,40.24,40.15,40.2,394200.0,27.9475,27.9544,27.8919,27.9266,394200.0
2007-07-11 15:10:00,40.2,40.24,40.18,40.22,406200.0,27.9266,27.9544,27.9127,27.9405,406200.0
2007-07-11 15:20:00,40.22,40.23,40.18,40.19,490900.0,27.9405,27.9475,27.9127,27.9197,490900.0
2007-07-11 15:30:00,40.19,40.22,40.14,40.17,563900.0,27.9197,27.9405,27.885,27.9058,563900.0
2007-07-11 15:40:00,40.17,40.19,40.15,40.18,585300.0,27.9058,27.9197,27.8919,27.9127,585300.0
2007-07-11 15:50:00,40.18,40.2,40.14,40.18,1563800.0,27.9127,27.9266,27.885,27.9127,1563800.0
2007-07-12 09:30:00,40.8,40.9,40.76,40.8,1604700.0,28.3435,28.4129,28.3157,28.3435,1604700.0
2007-07-12 09:40:00,40.8,41.01,40.75,41.0,2106300.0,28.3435,28.4893,28.3087,28.4824,2106300.0
2007-07-12 09:50:00,41.0,41.1,40.92,40.93,1328900.0,28.4824,28.5519,28.4268,28.4338,1328900.0
2007-07-12 10:00:00,40.93,40.96,40.78,40.88,842400.0,28.4338,28.4546,28.3296,28.399,842400.0
2007-07-12 10:10:00,40.88,41.05,40.88,41.02,678600.0,28.399,28.5171,28.399,28.4963,678600.0
2007-07-12 10:20:00,41.01,41.1,40.94,41.02,585800.0,28.4893,28.5519,28.4407,28.4963,585800.0
2007-07-12 10:30:00,41.03,41.05,40.95,41.01,405600.0,28.5032,28.5171,28.4477,28.4893,405600.0
2007-07-12 10:40:00,41.02,41.05,40.92,40.96,957800.0,28.4963,28.5171,28.4268,28.4546,957800.0
2007-07-12 10:50:00,40.97,41.12,40.92,41.12,334700.0,28.4615,28.5658,28.4268,28.5658,334700.0
2007-07-12 11:00:00,41.12,41.33,41.1,41.29,581400.0,28.5658,28.7116,28.5519,28.6839,581400.0
2007-07-12 11:10:00,41.29,41.3,41.13,41.19,514900.0,28.6839,28.6908,28.5727,28.6144,514900.0
2007-07-12 11:20:00,41.2,41.2,41.13,41.17,302500.0,28.6213,28.6213,28.5727,28.6005,302500.0
2007-07-12 11:30:00,41.17,41.23,40.18,41.23,447500.0,28.6005,28.6422,27.9127,28.6422,447500.0
2007-07-12 11:40:00,41.23,41.24,41.16,41.21,234800.0,28.6422,28.6491,28.5935,28.6283,234800.0
2007-07-12 11:50:00,41.22,41.22,41.06,41.18,348500.0,28.6352,28.6352,28.5241,28.6074,348500.0
2007-07-12 12:00:00,41.17,41.21,41.09,41.14,237400.0,28.6005,28.6283,28.5449,28.5796,237400.0
2007-07-12 12:10:00,41.13,41.2,41.09,41.18,335000.0,28.5727,28.6213,28.5449,28.6074,335000.0
2007-07-12 12:20:00,41.18,41.19,40.7,41.11,764400.0,28.6074,28.6144,28.274,28.5588,764400.0
2007-07-12 12:30:00,41.12,41.15,40.7,41.1,526600.0,28.5658,28.5866,28.274,28.5519,526600.0
2007-07-12 12:40:00,41.1,41.12,41.0,41.03,317600.0,28.5519,28.5658,28.4824,28.5032,317600.0
2007-07-12 12:50:00,41.03,41.05,41.0,41.0,406800.0,28.5032,28.5171,28.4824,28.4824,406800.0
2007-07-12 13:00:00,41.0,41.01,40.98,40.99,504200.0,28.4824,28.4893,28.4685,28.4754,504200.0
2007-07-12 13:10:00,40.99,41.04,40.96,40.98,150800.0,28.4754,28.5102,28.4546,28.4685,150800.0
2007-07-12 13:20:00,40.98,41.0,40.94,41.0,186800.0,28.4685,28.4824,28.4407,28.4824,186800.0
2007-07-12 13:30:00,41.0,41.01,40.95,41.01,650700.0,28.4824,28.4893,28.4477,28.4893,650700.0
2007-07-12 13:40:00,41.01,41.02,40.96,41.01,309000.0,28.4893,28.4963,28.4546,28.4893,309000.0
2007-07-12 13:50:00,41.02,41.05,40.95,41.01,839300.0,28.4963,28.5171,28.4477,28.4893,839300.0
2007-07-12 14:00:00,41.0,41.07,40.99,41.01,1081500.0,28.4824,28.531,28.4754,28.4893,1081500.0
2007-07-12 14:10:00,41.01,41.09,40.99,40.99,367700.0,28.4893,28.5449,28.4754,28.4754,367700.0
2007-07-12 14:20:00,40.99,41.04,40.98,41.01,188000.0,28.4754,28.5102,28.4685,28.4893,188000.0
2007-07-12 14:30:00,41.01,41.02,40.97,40.98,104200.0,28.4893,28.4963,28.4615,28.4685,104200.0
2007-07-12 14:40:00,40.98,41.0,40.93,41.0,235900.0,28.4685,28.4824,28.4338,28.4824,235900.0
2007-07-12 14:50:00,41.0,41.05,40.99,41.02,192900.0,28.4824,28.5171,28.4754,28.4963,192900.0
2007-07-12 15:00:00,41.01,41.05,41.0,41.03,190900.0,28.4893,28.5171,28.4824,28.5032,190900.0
2007-07-12 15:10:00,41.03,41.03,40.96,40.97,171000.0,28.5032,28.5032,28.4546,28.4615,171000.0
2007-07-12 15:20:00,40.97,41.0,40.93,41.0,232000.0,28.4615,28.4824,28.4338,28.4824,232000.0
2007-07-12 15:30:00,41.0,41.1,40.98,41.0,431100.0,28.4824,28.5519,28.4685,28.4824,431100.0
2007-07-12 15:40:00,41.0,41.12,41.0,41.06,564200.0,28.4824,28.5658,28.4824,28.5241,564200.0
2007-07-12 15:50:00,41.06,41.11,40.97,41.11,992100.0,28.5241,28.5588,28.4615,28.5588,992100.0
2007-07-13 09:30:00,41.24,41.41,41.08,41.24,739800.0,28.6491,28.7672,28.538,28.6491,739800.0
2007-07-13 09:40:00,41.23,41.54,41.23,41.44,461100.0,28.6422,28.8575,28.6422,28.7881,461100.0
2007-07-13 09:50:00,41.44,41.45,41.11,41.24,629400.0,28.7881,28.795,28.5588,28.6491,629400.0
2007-07-13 10:00:00,41.24,41.49,41.23,41.42,636800.0,28.6491,28.8228,28.6422,28.7742,636800.0
2007-07-13 10:10:00,41.41,41.51,41.41,41.5,861500.0,28.7672,28.8367,28.7672,28.8297,861500.0
2007-07-13 10:20:00,41.51,41.54,41.47,41.5,297300.0,28.8367,28.8575,28.8089,28.8297,297300.0
2007-07-13 10:30:00,41.51,41.54,41.45,41.48,453000.0,28.8367,28.8575,28.795,28.8158,453000.0
2007-07-13 10:40:00,41.47,41.51,41.41,41.49,262900.0,28.8089,28.8367,28.7672,28.8228,262900.0
2007-07-13 10:50:00,41.5,41.53,41.47,41.5,133000.0,28.8297,28.8506,28.8089,28.8297,133000.0
2007-07-13 11:00:00,41.5,41.53,41.46,41.51,266000.0,28.8297,28.8506,28.8019,28.8367,266000.0
2007-07-13 11:10:00,41.5,41.51,41.33,41.35,209200.0,28.8297,28.8367,28.7116,28.7255,209200.0
2007-07-13 11:20:00,41.35,41.49,41.32,41.45,875800.0,28.7255,28.8228,28.7047,28.795,875800.0
2007-07-13 11:30:00,41.45,41.46,41.35,41.42,150400.0,28.795,28.8019,28.7255,28.7742,150400.0
2007-07-13 11:40:00,41.43,41.46,41.37,41.38,97700.0,28.7811,28.8019,28.7394,28.7464,97700.0
2007-07-13 11:50:00,41.37,41.39,41.29,41.29,69500.0,28.7394,28.7533,28.6839,28.6839,69500.0
2007-07-13 12:00:00,41.3,41.44,41.28,41.36,115100.0,28.6908,28.7881,28.6769,28.7325,115100.0
2007-07-13 12:10:00,41.35,41.39,41.31,41.32,31400.0,28.7255,28.7533,28.6977,28.7047,31400.0
2007-07-13 12:20:00,41.31,41.33,41.29,41.3,41200.0,28.6977,28.7116,28.6839,28.6908,41200.0
2007-07-13 12:30:00,41.3,41.31,41.27,41.29,44400.0,28.6908,28.6977,28.67,28.6839,44400.0
2007-07-13 12:40:00,41.29,41.34,41.29,41.31,71400.0,28.6839,28.7186,28.6839,28.6977,71400.0
2007-07-13 12:50:00,41.3,41.41,41.28,41.39,102500.0,28.6908,28.7672,28.6769,28.7533,102500.0
2007-07-13 13:00:00,41.41,41.41,41.35,41.36,52500.0,28.7672,28.7672,28.7255,28.7325,52500.0
2007-07-13 13:10:00,41.36,41.37,41.35,41.37,36400.0,28.7325,28.7394,28.7255,28.7394,36400.0
2007-07-13 13:20:00,41.37,41.41,41.37,41.41,62800.0,28.7394,28.7672,28.7394,28.7672,62800.0
2007-07-13 13:30:00,41.41,41.48,41.41,41.47,55900.0,28.7672,28.8158,28.7672,28.8089,55900.0
2007-07-13 13:40:00,41.47,41.52,41.46,41.52,77300.0,28.8089,28.8436,28.8019,28.8436,77300.0
2007-07-13 13:50:00,41.52,41.53,41.43,41.44,65900.0,28.8436,28.8506,28.7811,28.7881,65900.0
2007-07-13 14:00:00,41.44,41.6,41.43,41.6,181000.0,28.7881,28.8992,28.7811,28.8992,181000.0
2007-07-13 14:10:00,41.59,41.62,41.55,41.56,123600.0,28.8923,28.9131,28.8645,28.8714,123600.0
2007-07-13 14:20:00,41.56,41.69,41.55,41.63,145900.0,28.8714,28.9617,28.8645,28.92,145900.0
2007-07-13 14:30:00,41.62,41.69,41.57,41.68,186500.0,28.9131,28.9617,28.8784,28.9548,186500.0
2007-07-13 14:40:00,41.67,41.72,41.66,41.7,112600.0,28.9478,28.9826,28.9409,28.9687,112600.0
2007-07-13 14:50:00,41.69,41.75,41.68,41.72,461200.0,28.9617,29.0034,28.9548,28.9826,461200.0
2007-07-13 15:00:00,41.71,41.72,41.62,41.67,345400.0,28.9756,28.9826,28.9131,28.9478,345400.0
2007-07-13 15:10:00,41.66,41.69,41.63,41.69,196200.0,28.9409,28.9617,28.92,28.9617,196200.0
2007-07-13 15:20:00,41.68,41.68,41.6,41.63,224100.0,28.9548,28.9548,28.8992,28.92,224100.0
2007-07-13 15:30:00,41.62,41.63,41.55,41.55,190000.0,28.9131,28.92,28.8645,28.8645,190000.0
2007-07-13 15:40:00,41.55,41.59,41.44,41.47,609700.0,28.8645,28.8923,28.7881,28.8089,609700.0
2007-07-13 15:50:00,41.46,41.56,41.4,41.44,445300.0,28.8019,28.8714,28.7603,28.7881,445300.0
2007-07-16 09:30:00,41.55,41.55,41.25,41.46,252500.0,28.8645,28.8645,28.6561,28.8019,252500.0
2007-07-16 09:40:00,41.46,41.5,41.39,41.42,414800.0,28.8019,28.8297,28.7533,28.7742,414800.0
2007-07-16 09:50:00,41.42,41.59,41.42,41.55,440400.0,28.7742,28.8923,28.7742,28.8645,440400.0
2007-07-16 10:00:00,41.56,41.58,41.36,41.56,210600.0,28.8714,28.8853,28.7325,28.8714,210600.0
2007-07-16 10:10:00,41.55,41.57,41.45,41.52,102700.0,28.8645,28.8784,28.795,28.8436,102700.0
2007-07-16 10:20:00,41.52,41.55,41.44,41.45,126300.0,28.8436,28.8645,28.7881,28.795,126300.0
2007-07-16 10:30:00,41.44,41.45,41.41,41.42,135300.0,28.7881,28.795,28.7672,28.7742,135300.0
2007-07-16 10:40:00,41.42,41.48,41.37,41.41,315800.0,28.7742,28.8158,28.7394,28.7672,315800.0
2007-07-16 10:50:00,41.4,41.48,41.35,41.39,296800.0,28.7603,28.8158,28.7255,28.7533,296800.0
2007-07-16 11:00:00,41.38,41.45,41.35,41.39,345500.0,28.7464,28.795,28.7255,28.7533,345500.0
2007-07-16 11:10:00,41.38,41.4,41.35,41.37,247100.0,28.7464,28.7603,28.7255,28.7394,247100.0
2007-07-16 11:20:00,41.35,41.5,41.33,41.48,308000.0,28.7255,28.8297,28.7116,28.8158,308000.0
2007-07-16 11:30:00,41.48,41.53,41.43,41.45,115400.0,28.8158,28.8506,28.7811,28.795,115400.0
2007-07-16 11:40:00,41.43,41.45,41.41,41.43,68900.0,28.7811,28.795,28.7672,28.7811,68900.0
2007-07-16 11:50:00,41.44,41.48,41.41,41.43,338200.0,28.7881,28.8158,28.7672,28.7811,338200.0
2007-07-16 12:00:00,41.43,41.47,41.42,41.46,85200.0,28.7811,28.8089,28.7742,28.8019,85200.0
2007-07-16 12:10:00,41.46,41.46,41.4,41.42,139100.0,28.8019,28.8019,28.7603,28.7742,139100.0
2007-07-16 12:20:00,41.41,41.42,41.37,41.37,76000.0,28.7672,28.7742,28.7394,28.7394,76000.0
2007-07-16 12:30:00,41.37,41.45,41.35,41.45,102000.0,28.7394,28.795,28.7255,28.795,102000.0
2007-07-16 12:40:00,41.39,41.44,41.35,41.43,75600.0,28.7533,28.7881,28.7255,28.7811,75600.0
2007-07-16 12:50:00,41.43,41.48,41.41,41.42,77700.0,28.7811,28.8158,28.7672,28.7742,77700.0
2007-07-16 13:00:00,41.41,41.48,41.37,41.4,85900.0,28.7672,28.8158,28.7394,28.7603,85900.0
2007-07-16 13:10:00,41.4,41.4,41.25,41.28,233800.0,28.7603,28.7603,28.6561,28.6769,233800.0
2007-07-16 13:20:00,41.23,41.3,41.15,41.15,273100.0,28.6422,28.6908,28.5866,28.5866,273100.0
2007-07-16 13:30:00,41.16,41.16,40.99,41.0,166500.0,28.5935,28.5935,28.4754,28.4824,166500.0
2007-07-16 13:40:00,40.99,41.01,40.89,41.0,244900.0,28.4754,28.4893,28.406,28.4824,244900.0
2007-07-16 13:50:00,41.0,41.01,40.91,40.91,180100.0,28.4824,28.4893,28.4199,28.4199,180100.0
2007-07-16 14:00:00,40.92,40.97,40.83,40.96,283600.0,28.4268,28.4615,28.3643,28.4546,283600.0
2007-07-16 14:10:00,40.95,40.95,40.84,40.86,142100.0,28.4477,28.4477,28.3712,28.3851,142100.0
2007-07-16 14:20:00,40.86,41.03,40.85,41.02,160100.0,28.3851,28.5032,28.3782,28.4963,160100.0
2007-07-16 14:30:00,41.01,41.07,40.95,40.95,102500.0,28.4893,28.531,28.4477,28.4477,102500.0
2007-07-16 14:40:00,40.95,41.09,40.94,41.08,94100.0,28.4477,28.5449,28.4407,28.538,94100.0
2007-07-16 14:50:00,41.09,41.12,41.0,41.07,166800.0,28.5449,28.5658,28.4824,28.531,166800.0
2007-07-16 15:00:00,41.06,41.06,40.99,41.03,163500.0,28.5241,28.5241,28.4754,28.5032,163500.0
2007-07-16 15:10:00,41.03,41.1,41.0,41.07,317200.0,28.5032,28.5519,28.4824,28.531,317200.0
2007-07-16 15:20:00,41.07,41.1,41.0,41.08,221400.0,28.531,28.5519,28.4824,28.538,221400.0
2007-07-16 15:30:00,41.07,41.08,41.04,41.07,161300.0,28.531,28.538,28.5102,28.531,161300.0
2007-07-16 15:40:00,41.07,41.18,41.05,41.17,329400.0,28.531,28.6074,28.5171,28.6005,329400.0
2007-07-16 15:50:00,41.18,41.18,41.06,41.12,502900.0,28.6074,28.6074,28.5241,28.5658,502900.0
2007-07-17 09:30:00,41.19,41.31,41.09,41.31,112800.0,28.6144,28.6977,28.5449,28.6977,112800.0
2007-07-17 09:40:00,41.31,41.36,41.3,41.33,112900.0,28.6977,28.7325,28.6908,28.7116,112900.0
2007-07-17 09:50:00,41.31,41.38,41.29,41.31,107500.0,28.6977,28.7464,28.6839,28.6977,107500.0
2007-07-17 10:00:00,41.31,41.32,41.18,41.2,140100.0,28.6977,28.7047,28.6074,28.6213,140100.0
2007-07-17 10:10:00,41.21,41.21,41.09,41.12,156400.0,28.6283,28.6283,28.5449,28.5658,156400.0
2007-07-17 10:20:00,41.12,41.25,41.1,41.22,129000.0,28.5658,28.6561,28.5519,28.6352,129000.0
2007-07-17 10:30:00,41.22,41.25,41.16,41.19,80500.0,28.6352,28.6561,28.5935,28.6144,80500.0
2007-07-17 10:40:00,41.2,41.28,41.14,41.23,204400.0,28.6213,28.6769,28.5796,28.6422,204400.0
2007-07-17 10:50:00,41.22,41.3,41.18,41.24,130000.0,28.6352,28.6908,28.6074,28.6491,130000.0
2007-07-17 11:00:00,41.24,41.28,41.16,41.27,108900.0,28.6491,28.6769,28.5935,28.67,108900.0
2007-07-17 11:10:00,41.28,41.3,41.2,41.23,169800.0,28.6769,28.6908,28.6213,28.6422,169800.0
2007-07-17 11:20:00,41.23,41.24,41.19,41.21,106900.0,28.6422,28.6491,28.6144,28.6283,106900.0
2007-07-17 11:30:00,41.21,41.35,41.2,41.31,151100.0,28.6283,28.7255,28.6213,28.6977,151100.0
2007-07-17 11:40:00,41.31,41.34,41.25,41.26,81200.0,28.6977,28.7186,28.6561,28.663,81200.0
2007-07-17 11:50:00,41.25,41.25,41.15,41.23,84400.0,28.6561,28.6561,28.5866,28.6422,84400.0
2007-07-17 12:00:00,41.22,41.22,41.1,41.13,65100.0,28.6352,28.6352,28.5519,28.5727,65100.0
2007-07-17 12:10:00,41.13,41.15,41.03,41.03,109200.0,28.5727,28.5866,28.5032,28.5032,109200.0
2007-07-17 12:20:00,41.03,41.09,41.0,41.06,85700.0,28.5032,28.5449,28.4824,28.5241,85700.0
2007-07-17 12:30:00,41.07,41.09,41.0,41.0,148400.0,28.531,28.5449,28.4824,28.4824,148400.0
2007-07-17 12:40:00,41.01,41.1,41.01,41.06,63700.0,28.4893,28.5519,28.4893,28.5241,63700.0
2007-07-17 12:50:00,41.07,41.1,41.02,41.04,74100.0,28.531,28.5519,28.4963,28.5102,74100.0
2007-07-17 13:00:00,41.04,41.05,41.02,41.02,95900.0,28.5102,28.5171,28.4963,28.4963,95900.0
2007-07-17 13:10:00,41.02,41.03,40.96,41.0,70700.0,28.4963,28.5032,28.4546,28.4824,70700.0
2007-07-17 13:20:00,41.0,41.0,40.92,40.94,85300.0,28.4824,28.4824,28.4268,28.4407,85300.0
2007-07-17 13:30:00,40.93,41.01,40.9,41.0,80800.0,28.4338,28.4893,28.4129,28.4824,80800.0
2007-07-17 13:40:00,41.0,41.03,40.98,41.03,103500.0,28.4824,28.5032,28.4685,28.5032,103500.0
2007-07-17 13:50:00,41.03,41.08,40.98,41.02,170100.0,28.5032,28.538,28.4685,28.4963,170100.0
2007-07-17 14:00:00,41.02,41.08,41.0,41.03,92800.0,28.4963,28.538,28.4824,28.5032,92800.0
2007-07-17 14:10:00,41.03,41.03,40.98,41.02,73600.0,28.5032,28.5032,28.4685,28.4963,73600.0
2007-07-17 14:20:00,41.03,41.03,40.97,41.01,88700.0,28.5032,28.5032,28.4615,28.4893,88700.0
2007-07-17 14:30:00,41.0,41.01,40.96,40.99,77900.0,28.4824,28.4893,28.4546,28.4754,77900.0
2007-07-17 14:40:00,41.0,41.01,40.95,40.97,47900.0,28.4824,28.4893,28.4477,28.4615,47900.0
2007-07-17 14:50:00,40.96,40.99,40.92,40.94,84400.0,28.4546,28.4754,28.4268,28.4407,84400.0
2007-07-17 15:00:00,40.94,40.95,40.8,40.84,338500.0,28.4407,28.4477,28.3435,28.3712,338500.0
2007-07-17 15:10:00,40.84,40.88,40.81,40.85,169100.0,28.3712,28.399,28.3504,28.3782,169100.0
2007-07-17 15:20:00,40.84,40.86,40.8,40.84,177800.0,28.3712,28.3851,28.3435,28.3712,177800.0
2007-07-17 15:30:00,40.84,40.89,40.83,40.86,184500.0,28.3712,28.406,28.3643,28.3851,184500.0
2007-07-17 15:40:00,40.86,40.98,40.79,40.94,393400.0,28.3851,28.4685,28.3365,28.4407,393400.0
2007-07-17 15:50:00,40.94,41.0,40.91,40.98,523200.0,28.4407,28.4824,28.4199,28.4685,523200.0
2007-07-18 09:30:00,40.98,41.24,40.97,41.18,345700.0,28.4685,28.6491,28.4615,28.6074,345700.0
2007-07-18 09:40:00,41.18,41.45,41.17,41.4,328700.0,28.6074,28.795,28.6005,28.7603,328700.0
2007-07-18 09:50:00,41.4,41.47,41.27,41.35,319900.0,28.7603,28.8089,28.67,28.7255,319900.0
2007-07-18 10:00:00,41.35,41.48,41.3,41.47,394700.0,28.7255,28.8158,28.6908,28.8089,394700.0
2007-07-18 10:10:00,41.46,41.51,41.33,41.51,261900.0,28.8019,28.8367,28.7116,28.8367,261900.0
2007-07-18 10:20:00,41.5,41.73,41.47,41.7,446200.0,28.8297,28.9895,28.8089,28.9687,446200.0
2007-07-18 10:30:00,41.72,42.24,41.67,42.21,674800.0,28.9826,29.3438,28.9478,29.323,674800.0
2007-07-18 10:40:00,42.21,42.22,41.77,41.79,434700.0,29.323,29.3299,29.0173,29.0312,434700.0
2007-07-18 10:50:00,41.79,42.1,41.75,42.0,472500.0,29.0312,29.2466,29.0034,29.1771,472500.0
2007-07-18 11:00:00,42.0,42.09,41.89,42.08,388100.0,29.1771,29.2396,29.1007,29.2327,388100.0
2007-07-18 11:10:00,42.09,42.25,42.06,42.15,398100.0,29.2396,29.3508,29.2188,29.2813,398100.0
2007-07-18 11:20:00,42.16,42.4,42.14,42.32,470700.0,29.2882,29.455,29.2743,29.3994,470700.0
2007-07-18 11:30:00,42.32,42.5,42.32,42.48,578400.0,29.3994,29.5244,29.3994,29.5105,578400.0
2007-07-18 11:40:00,42.47,42.47,42.23,42.27,248200.0,29.5036,29.5036,29.3369,29.3646,248200.0
2007-07-18 11:50:00,42.26,42.31,42.19,42.27,214500.0,29.3577,29.3924,29.3091,29.3646,214500.0
2007-07-18 12:00:00,42.26,42.4,42.24,42.3,382300.0,29.3577,29.455,29.3438,29.3855,382300.0
2007-07-18 12:10:00,42.3,42.39,42.22,42.23,467500.0,29.3855,29.448,29.3299,29.3369,467500.0
2007-07-18 12:20:00,42.22,42.29,42.21,42.25,244900.0,29.3299,29.3785,29.323,29.3508,244900.0
2007-07-18 12:30:00,42.24,42.24,42.08,42.08,342800.0,29.3438,29.3438,29.2327,29.2327,342800.0
2007-07-18 12:40:00,42.08,42.21,42.06,42.18,537200.0,29.2327,29.323,29.2188,29.3021,537200.0
2007-07-18 12:50:00,42.19,42.25,42.07,42.08,737600.0,29.3091,29.3508,29.2257,29.2327,737600.0
2007-07-18 13:00:00,42.08,42.19,42.04,42.17,261000.0,29.2327,29.3091,29.2049,29.2952,261000.0
2007-07-18 13:10:00,42.17,42.2,42.09,42.14,188300.0,29.2952,29.316,29.2396,29.2743,188300.0
2007-07-18 13:20:00,42.14,42.27,42.14,42.25,162100.0,29.2743,29.3646,29.2743,29.3508,162100.0
2007-07-18 13:30:00,42.25,42.35,42.22,42.33,229500.0,29.3508,29.4202,29.3299,29.4063,229500.0
2007-07-18 13:40:00,42.32,42.5,42.29,42.49,376000.0,29.3994,29.5244,29.3785,29.5175,376000.0
2007-07-18 13:50:00,42.49,42.5,42.37,42.49,225900.0,29.5175,29.5244,29.4341,29.5175,225900.0
2007-07-18 14:00:00,42.48,42.55,42.44,42.53,195500.0,29.5105,29.5592,29.4827,29.5453,195500.0
2007-07-18 14:10:00,42.54,42.54,42.34,42.39,207200.0,29.5522,29.5522,29.4133,29.448,207200.0
2007-07-18 14:20:00,42.37,42.51,42.32,42.51,230800.0,29.4341,29.5314,29.3994,29.5314,230800.0
2007-07-18 14:30:00,42.5,42.54,42.48,42.48,189900.0,29.5244,29.5522,29.5105,29.5105,189900.0
2007-07-18 14:40:00,42.48,42.6,42.47,42.54,365800.0,29.5105,29.5939,29.5036,29.5522,365800.0
2007-07-18 14:50:00,42.54,42.67,42.51,42.65,414600.0,29.5522,29.6425,29.5314,29.6286,414600.0
2007-07-18 15:00:00,42.65,42.71,42.57,42.68,304200.0,29.6286,29.6703,29.5731,29.6495,304200.0
2007-07-18 15:10:00,42.68,42.7,42.54,42.57,568100.0,29.6495,29.6634,29.5522,29.5731,568100.0
2007-07-18 15:20:00,42.57,42.6,42.48,42.5,440700.0,29.5731,29.5939,29.5105,29.5244,440700.0
2007-07-18 15:30:00,42.5,42.55,42.4,42.45,591300.0,29.5244,29.5592,29.455,29.4897,591300.0
2007-07-18 15:40:00,42.46,42.56,42.36,42.55,695600.0,29.4966,29.5661,29.4272,29.5592,695600.0
2007-07-18 15:50:00,42.55,42.6,42.43,42.48,814600.0,29.5592,29.5939,29.4758,29.5105,814600.0
2007-07-19 09:30:00,42.74,42.79,42.42,42.49,572600.0,29.6912,29.7259,29.4689,29.5175,572600.0
2007-07-19 09:40:00,42.49,42.75,42.45,42.74,356400.0,29.5175,29.6981,29.4897,29.6912,356400.0
2007-07-19 09:50:00,42.74,42.9,42.72,42.78,356700.0,29.6912,29.8023,29.6773,29.7189,356700.0
2007-07-19 10:00:00,42.79,42.84,42.75,42.83,315300.0,29.7259,29.7606,29.6981,29.7537,315300.0
2007-07-19 10:10:00,42.84,42.85,42.67,42.78,289300.0,29.7606,29.7676,29.6425,29.7189,289300.0
2007-07-19 10:20:00,42.78,42.8,42.63,42.69,390000.0,29.7189,29.7328,29.6147,29.6564,390000.0
2007-07-19 10:30:00,42.69,42.7,42.52,42.62,300500.0,29.6564,29.6634,29.5383,29.6078,300500.0
2007-07-19 10:40:00,42.62,42.7,42.61,42.69,270200.0,29.6078,29.6634,29.6008,29.6564,270200.0
2007-07-19 10:50:00,42.69,42.82,42.68,42.79,336500.0,29.6564,29.7467,29.6495,29.7259,336500.0
2007-07-19 11:00:00,42.78,42.78,42.65,42.68,268100.0,29.7189,29.7189,29.6286,29.6495,268100.0
2007-07-19 11:10:00,42.68,42.73,42.66,42.68,133400.0,29.6495,29.6842,29.6356,29.6495,133400.0
2007-07-19 11:20:00,42.68,42.76,42.67,42.69,286400.0,29.6495,29.705,29.6425,29.6564,286400.0
2007-07-19 11:30:00,42.69,42.72,42.62,42.62,138500.0,29.6564,29.6773,29.6078,29.6078,138500.0
2007-07-19 11:40:00,42.62,42.67,42.54,42.62,222000.0,29.6078,29.6425,29.5522,29.6078,222000.0
2007-07-19 11:50:00,42.62,42.7,42.6,42.69,125400.0,29.6078,29.6634,29.5939,29.6564,125400.0
2007-07-19 12:00:00,42.68,42.73,42.64,42.71,199100.0,29.6495,29.6842,29.6217,29.6703,199100.0
2007-07-19 12:10:00,42.7,42.75,42.65,42.75,170400.0,29.6634,29.6981,29.6286,29.6981,170400.0
2007-07-19 12:20:00,42.75,42.87,42.75,42.85,302700.0,29.6981,29.7815,29.6981,29.7676,302700.0
2007-07-19 12:30:00,42.85,42.88,42.81,42.83,101700.0,29.7676,29.7884,29.7398,29.7537,101700.0
2007-07-19 12:40:00,42.84,42.88,42.8,42.85,141600.0,29.7606,29.7884,29.7328,29.7676,141600.0
2007-07-19 12:50:00,42.85,42.93,42.82,42.92,217800.0,29.7676,29.8231,29.7467,29.8162,217800.0
2007-07-19 13:00:00,42.92,42.93,42.76,42.8,157500.0,29.8162,29.8231,29.705,29.7328,157500.0
2007-07-19 13:10:00,42.79,42.88,42.79,42.85,142800.0,29.7259,29.7884,29.7259,29.7676,142800.0
2007-07-19 13:20:00,42.85,42.97,42.84,42.96,405700.0,29.7676,29.8509,29.7606,29.844,405700.0
2007-07-19 13:30:00,42.96,43.0,42.95,42.98,228000.0,29.844,29.8718,29.837,29.8579,228000.0
2007-07-19 13:40:00,42.99,43.07,42.97,43.07,295900.0,29.8648,29.9204,29.8509,29.9204,295900.0
2007-07-19 13:50:00,43.07,43.1,43.05,43.07,136600.0,29.9204,29.9412,29.9065,29.9204,136600.0
2007-07-19 14:00:00,43.06,43.07,42.89,42.96,165500.0,29.9135,29.9204,29.7954,29.844,165500.0
2007-07-19 14:10:00,42.95,43.01,42.9,43.0,267700.0,29.837,29.8787,29.8023,29.8718,267700.0
2007-07-19 14:20:00,43.0,43.02,42.96,42.99,295200.0,29.8718,29.8857,29.844,29.8648,295200.0
2007-07-19 14:30:00,42.99,43.02,42.97,43.01,202100.0,29.8648,29.8857,29.8509,29.8787,202100.0
2007-07-19 14:40:00,43.01,43.12,43.0,43.12,312300.0,29.8787,29.9551,29.8718,29.9551,312300.0
2007-07-19 14:50:00,43.12,43.14,43.01,43.13,284800.0,29.9551,29.969,29.8787,29.9621,284800.0
2007-07-19 15:00:00,43.13,43.21,43.12,43.19,360200.0,29.9621,30.0177,29.9551,30.0038,360200.0
2007-07-19 15:10:00,43.2,43.2,43.09,43.18,387500.0,30.0107,30.0107,29.9343,29.9968,387500.0
2007-07-19 15:20:00,43.18,43.21,43.13,43.18,380300.0,29.9968,30.0177,29.9621,29.9968,380300.0
2007-07-19 15:30:00,43.19,43.29,43.18,43.29,757000.0,30.0038,30.0732,29.9968,30.0732,757000.0
2007-07-19 15:40:00,43.29,43.34,43.23,43.28,695600.0,30.0732,30.108,30.0316,30.0663,695600.0
2007-07-19 15:50:00,43.28,43.33,43.2,43.3,767000.0,30.0663,30.101,30.0107,30.0802,767000.0
2007-07-20 09:30:00,43.5,43.53,42.89,43.11,1037200.0,30.2191,30.24,29.7954,29.9482,1037200.0
2007-07-20 09:40:00,43.1,43.34,43.09,43.34,401500.0,29.9412,30.108,29.9343,30.108,401500.0
2007-07-20 09:50:00,43.34,43.36,43.19,43.26,780900.0,30.108,30.1219,30.0038,30.0524,780900.0
2007-07-20 10:00:00,43.26,43.34,43.22,43.32,373000.0,30.0524,30.108,30.0246,30.0941,373000.0
2007-07-20 10:10:00,43.32,43.36,43.29,43.36,308100.0,30.0941,30.1219,30.0732,30.1219,308100.0
2007-07-20 10:20:00,43.36,43.43,43.33,43.37,524500.0,30.1219,30.1705,30.101,30.1288,524500.0
2007-07-20 10:30:00,43.36,43.47,43.35,43.45,264300.0,30.1219,30.1983,30.1149,30.1844,264300.0
2007-07-20 10:40:00,43.44,43.46,43.35,43.42,326100.0,30.1774,30.1913,30.1149,30.1635,326100.0
2007-07-20 10:50:00,43.42,43.44,41.4,43.36,523600.0,30.1635,30.1774,28.7603,30.1219,523600.0
2007-07-20 11:00:00,43.35,43.4,43.29,43.35,597800.0,30.1149,30.1497,30.0732,30.1149,597800.0
2007-07-20 11:10:00,43.34,43.45,43.2,43.21,378400.0,30.108,30.1844,30.0107,30.0177,378400.0
2007-07-20 11:20:00,43.2,43.26,43.12,43.14,484400.0,30.0107,30.0524,29.9551,29.969,484400.0
2007-07-20 11:30:00,43.15,43.21,42.9,42.91,410000.0,29.976,30.0177,29.8023,29.8093,410000.0
2007-07-20 11:40:00,42.9,43.0,42.9,42.98,198300.0,29.8023,29.8718,29.8023,29.8579,198300.0
2007-07-20 11:50:00,42.98,42.98,42.83,42.87,213400.0,29.8579,29.8579,29.7537,29.7815,213400.0
2007-07-20 12:00:00,42.86,42.94,42.77,42.92,221100.0,29.7745,29.8301,29.712,29.8162,221100.0
2007-07-20 12:10:00,42.93,42.99,42.85,42.92,153800.0,29.8231,29.8648,29.7676,29.8162,153800.0
2007-07-20 12:20:00,42.93,43.11,42.89,43.11,104700.0,29.8231,29.9482,29.7954,29.9482,104700.0
2007-07-20 12:30:00,43.11,43.11,42.95,42.97,364700.0,29.9482,29.9482,29.837,29.8509,364700.0
2007-07-20 12:40:00,42.97,42.98,42.74,42.75,338100.0,29.8509,29.8579,29.6912,29.6981,338100.0
2007-07-20 12:50:00,42.76,42.8,42.67,42.68,180400.0,29.705,29.7328,29.6425,29.6495,180400.0
2007-07-20 13:00:00,42.69,42.81,42.68,42.77,148300.0,29.6564,29.7398,29.6495,29.712,148300.0
2007-07-20 13:10:00,42.78,43.0,42.78,42.98,170400.0,29.7189,29.8718,29.7189,29.8579,170400.0
2007-07-20 13:20:00,42.98,43.1,42.98,43.1,141600.0,29.8579,29.9412,29.8579,29.9412,141600.0
2007-07-20 13:30:00,43.1,43.1,42.97,43.01,182300.0,29.9412,29.9412,29.8509,29.8787,182300.0
2007-07-20 13:40:00,43.0,43.01,42.89,42.97,318700.0,29.8718,29.8787,29.7954,29.8509,318700.0
2007-07-20 13:50:00,42.97,42.99,42.9,42.93,93900.0,29.8509,29.8648,29.8023,29.8231,93900.0
2007-07-20 14:00:00,42.93,43.02,42.87,42.99,133500.0,29.8231,29.8857,29.7815,29.8648,133500.0
2007-07-20 14:10:00,42.99,43.0,42.92,42.97,126600.0,29.8648,29.8718,29.8162,29.8509,126600.0
2007-07-20 14:20:00,42.97,42.99,42.82,42.87,241800.0,29.8509,29.8648,29.7467,29.7815,241800.0
2007-07-20 14:30:00,42.87,42.92,42.8,42.82,202200.0,29.7815,29.8162,29.7328,29.7467,202200.0
2007-07-20 14:40:00,42.83,42.95,42.81,42.95,115700.0,29.7537,29.837,29.7398,29.837,115700.0
2007-07-20 14:50:00,42.95,42.97,42.9,42.95,107900.0,29.837,29.8509,29.8023,29.837,107900.0
2007-07-20 15:00:00,42.97,43.06,42.95,42.96,186700.0,29.8509,29.9135,29.837,29.844,186700.0
2007-07-20 15:10:00,42.96,42.97,42.87,42.89,250800.0,29.844,29.8509,29.7815,29.7954,250800.0
2007-07-20 15:20:00,42.9,42.99,42.9,42.97,245900.0,29.8023,29.8648,29.8023,29.8509,245900.0
2007-07-20 15:30:00,42.97,42.99,42.88,42.9,337000.0,29.8509,29.8648,29.7884,29.8023,337000.0
2007-07-20 15:40:00,42.9,43.08,42.89,43.0,509900.0,29.8023,29.9273,29.7954,29.8718,509900.0
2007-07-20 15:50:00,43.0,43.0,42.88,42.95,762000.0,29.8718,29.8718,29.7884,29.837,762000.0
2007-07-23 09:30:00,43.32,43.38,43.05,43.2,321100.0,30.0941,30.1358,29.9065,30.0107,321100.0
2007-07-23 09:40:00,43.2,43.38,43.1,43.37,299900.0,30.0107,30.1358,29.9412,30.1288,299900.0
2007-07-23 09:50:00,43.38,43.4,43.24,43.25,226400.0,30.1358,30.1497,30.0385,30.0454,226400.0
2007-07-23 10:00:00,43.25,43.26,43.07,43.13,283000.0,30.0454,30.0524,29.9204,29.9621,283000.0
2007-07-23 10:10:00,43.13,43.17,42.96,43.01,243000.0,29.9621,29.9899,29.844,29.8787,243000.0
2007-07-23 10:20:00,43.01,43.09,42.93,43.07,257000.0,29.8787,29.9343,29.8231,29.9204,257000.0
2007-07-23 10:30:00,43.07,43.16,43.04,43.14,182000.0,29.9204,29.9829,29.8996,29.969,182000.0
2007-07-23 10:40:00,43.14,43.28,43.12,43.26,154100.0,29.969,30.0663,29.9551,30.0524,154100.0
2007-07-23 10:50:00,43.27,43.32,43.21,43.32,258600.0,30.0593,30.0941,30.0177,30.0941,258600.0
2007-07-23 11:00:00,43.32,43.4,43.26,43.26,172700.0,30.0941,30.1497,30.0524,30.0524,172700.0
2007-07-23 11:10:00,43.26,43.34,43.26,43.26,122200.0,30.0524,30.108,30.0524,30.0524,122200.0
2007-07-23 11:20:00,43.26,43.34,43.25,43.31,90800.0,30.0524,30.108,30.0454,30.0871,90800.0
2007-07-23 11:30:00,43.32,43.37,43.29,43.29,211700.0,30.0941,30.1288,30.0732,30.0732,211700.0
2007-07-23 11:40:00,43.28,43.32,43.26,43.28,70200.0,30.0663,30.0941,30.0524,30.0663,70200.0
2007-07-23 11:50:00,43.28,43.36,43.27,43.28,79800.0,30.0663,30.1219,30.0593,30.0663,79800.0
2007-07-23 12:00:00,43.28,43.36,43.27,43.34,69400.0,30.0663,30.1219,30.0593,30.108,69400.0
2007-07-23 12:10:00,43.35,43.36,43.32,43.35,62700.0,30.1149,30.1219,30.0941,30.1149,62700.0
2007-07-23 12:20:00,43.34,43.38,43.27,43.38,139400.0,30.108,30.1358,30.0593,30.1358,139400.0
2007-07-23 12:30:00,43.38,43.38,43.33,43.37,55400.0,30.1358,30.1358,30.101,30.1288,55400.0
2007-07-23 12:40:00,43.38,43.39,43.35,43.38,109000.0,30.1358,30.1427,30.1149,30.1358,109000.0
2007-07-23 12:50:00,43.38,43.48,43.38,43.41,322400.0,30.1358,30.2052,30.1358,30.1566,322400.0
2007-07-23 13:00:00,43.41,43.45,43.38,43.4,127000.0,30.1566,30.1844,30.1358,30.1497,127000.0
2007-07-23 13:10:00,43.39,43.43,43.3,43.3,93000.0,30.1427,30.1705,30.0802,30.0802,93000.0
2007-07-23 13:20:00,43.3,43.31,43.25,43.29,110400.0,30.0802,30.0871,30.0454,30.0732,110400.0
2007-07-23 13:30:00,43.29,43.35,43.27,43.33,65000.0,30.0732,30.1149,30.0593,30.101,65000.0
2007-07-23 13:40:00,43.33,43.33,43.27,43.29,64000.0,30.101,30.101,30.0593,30.0732,64000.0
2007-07-23 13:50:00,43.29,43.31,43.26,43.28,98700.0,30.0732,30.0871,30.0524,30.0663,98700.0
2007-07-23 14:00:00,43.28,43.33,43.2,43.23,180000.0,30.0663,30.101,30.0107,30.0316,180000.0
2007-07-23 14:10:00,43.23,43.29,43.21,43.27,167800.0,30.0316,30.0732,30.0177,30.0593,167800.0
2007-07-23 14:20:00,43.27,43.28,39.97,43.26,148200.0,30.0593,30.0663,27.7669,30.0524,148200.0
2007-07-23 14:30:00,43.26,43.3,43.26,43.27,200900.0,30.0524,30.0802,30.0524,30.0593,200900.0
2007-07-23 14:40:00,43.27,43.37,43.25,43.36,180600.0,30.0593,30.1288,30.0454,30.1219,180600.0
2007-07-23 14:50:00,43.35,43.35,43.26,43.28,141600.0,30.1149,30.1149,30.0524,30.0663,141600.0
2007-07-23 15:00:00,43.28,43.37,43.28,43.36,168300.0,30.0663,30.1288,30.0663,30.1219,168300.0
2007-07-23 15:10:00,43.35,43.36,43.27,43.29,132800.0,30.1149,30.1219,30.0593,30.0732,132800.0
2007-07-23 15:20:00,43.29,43.35,43.27,43.29,104700.0,30.0732,30.1149,30.0593,30.0732,104700.0
2007-07-23 15:30:00,43.29,43.3,43.24,43.28,164700.0,30.0732,30.0802,30.0385,30.0663,164700.0
2007-07-23 15:40:00,43.27,43.31,43.23,43.28,195600.0,30.0593,30.0871,30.0316,30.0663,195600.0
2007-07-23 15:50:00,43.29,43.43,43.26,43.29,658400.0,30.0732,30.1705,30.0524,30.0732,658400.0
2007-07-24 09:30:00,43.53,43.65,43.47,43.53,483600.0,30.24,30.3233,30.1983,30.24,483600.0
2007-07-24 09:40:00,43.53,43.59,43.44,43.54,556400.0,30.24,30.2816,30.1774,30.2469,556400.0
2007-07-24 09:50:00,43.53,43.68,43.48,43.68,534400.0,30.24,30.3442,30.2052,30.3442,534400.0
2007-07-24 10:00:00,43.67,43.7,43.59,43.59,232700.0,30.3372,30.3581,30.2816,30.2816,232700.0
2007-07-24 10:10:00,43.6,43.71,43.58,43.69,258600.0,30.2886,30.365,30.2747,30.3511,258600.0
2007-07-24 10:20:00,43.69,43.74,43.66,43.73,181100.0,30.3511,30.3858,30.3303,30.3789,181100.0
2007-07-24 10:30:00,43.74,43.74,43.67,43.69,211400.0,30.3858,30.3858,30.3372,30.3511,211400.0
2007-07-24 10:40:00,43.69,43.73,43.6,43.7,179700.0,30.3511,30.3789,30.2886,30.3581,179700.0
2007-07-24 10:50:00,43.7,43.74,43.64,43.72,223300.0,30.3581,30.3858,30.3164,30.372,223300.0
2007-07-24 11:00:00,43.71,43.72,43.67,43.71,140600.0,30.365,30.372,30.3372,30.365,140600.0
2007-07-24 11:10:00,43.7,43.79,43.7,43.78,265900.0,30.3581,30.4206,30.3581,30.4136,265900.0
2007-07-24 11:20:00,43.77,43.85,43.74,43.83,278700.0,30.4067,30.4623,30.3858,30.4484,278700.0
2007-07-24 11:30:00,43.82,43.83,43.64,43.64,249000.0,30.4414,30.4484,30.3164,30.3164,249000.0
2007-07-24 11:40:00,43.64,43.67,43.56,43.59,372700.0,30.3164,30.3372,30.2608,30.2816,372700.0
2007-07-24 11:50:00,43.58,43.68,43.45,43.68,269200.0,30.2747,30.3442,30.1844,30.3442,269200.0
2007-07-24 12:00:00,43.69,43.81,43.67,43.78,167700.0,30.3511,30.4345,30.3372,30.4136,167700.0
2007-07-24 12:10:00,43.78,43.85,43.74,43.82,339200.0,30.4136,30.4623,30.3858,30.4414,339200.0
2007-07-24 12:20:00,43.81,44.0,43.78,43.99,598000.0,30.4345,30.5665,30.4136,30.5595,598000.0
2007-07-24 12:30:00,44.0,44.05,43.79,43.81,376900.0,30.5665,30.6012,30.4206,30.4345,376900.0
2007-07-24 12:40:00,43.8,43.9,43.76,43.78,216400.0,30.4275,30.497,30.3997,30.4136,216400.0
2007-07-24 12:50:00,43.78,43.81,43.73,43.77,149600.0,30.4136,30.4345,30.3789,30.4067,149600.0
2007-07-24 13:00:00,43.76,43.85,43.7,43.81,208500.0,30.3997,30.4623,30.3581,30.4345,208500.0
2007-07-24 13:10:00,43.8,43.84,43.7,43.73,336100.0,30.4275,30.4553,30.3581,30.3789,336100.0
2007-07-24 13:20:00,43.73,43.77,43.65,43.66,143900.0,30.3789,30.4067,30.3233,30.3303,143900.0
2007-07-24 13:30:00,43.65,43.73,43.64,43.67,105800.0,30.3233,30.3789,30.3164,30.3372,105800.0
2007-07-24 13:40:00,43.66,43.72,43.57,43.62,145900.0,30.3303,30.372,30.2677,30.3025,145900.0
2007-07-24 13:50:00,43.62,43.62,43.48,43.53,426600.0,30.3025,30.3025,30.2052,30.24,426600.0
2007-07-24 14:00:00,43.53,43.56,43.46,43.53,201100.0,30.24,30.2608,30.1913,30.24,201100.0
2007-07-24 14:10:00,43.53,43.55,43.38,43.39,193200.0,30.24,30.2539,30.1358,30.1427,193200.0
2007-07-24 14:20:00,43.38,43.53,43.36,43.49,190000.0,30.1358,30.24,30.1219,30.2122,190000.0
2007-07-24 14:30:00,43.49,43.5,43.36,43.36,181000.0,30.2122,30.2191,30.1219,30.1219,181000.0
2007-07-24 14:40:00,43.36,43.46,43.33,43.43,259300.0,30.1219,30.1913,30.101,30.1705,259300.0
2007-07-24 14:50:00,43.42,43.43,43.35,43.39,169200.0,30.1635,30.1705,30.1149,30.1427,169200.0
2007-07-24 15:00:00,43.39,43.41,43.29,43.34,340500.0,30.1427,30.1566,30.0732,30.108,340500.0
2007-07-24 15:10:00,43.33,43.5,43.3,43.44,320700.0,30.101,30.2191,30.0802,30.1774,320700.0
2007-07-24 15:20:00,43.44,43.45,43.3,43.32,389700.0,30.1774,30.1844,30.0802,30.0941,389700.0
2007-07-24 15:30:00,43.32,43.41,43.28,43.28,523200.0,30.0941,30.1566,30.0663,30.0663,523200.0
2007-07-24 15:40:00,43.28,43.34,43.11,43.33,508500.0,30.0663,30.108,29.9482,30.101,508500.0
2007-07-24 15:50:00,43.33,43.48,43.24,43.38,576000.0,30.101,30.2052,30.0385,30.1358,576000.0
2007-07-25 09:30:00,43.0,43.11,43.0,43.1,446900.0,29.8718,29.9482,29.8718,29.9412,446900.0
2007-07-25 09:40:00,43.1,43.25,43.08,43.16,342800.0,29.9412,30.0454,29.9273,29.9829,342800.0
2007-07-25 09:50:00,43.16,43.24,43.1,43.17,212300.0,29.9829,30.0385,29.9412,29.9899,212300.0
2007-07-25 10:00:00,43.16,43.22,43.09,43.11,304000.0,29.9829,30.0246,29.9343,29.9482,304000.0
2007-07-25 10:10:00,43.11,43.2,42.96,43.01,486800.0,29.9482,30.0107,29.844,29.8787,486800.0
2007-07-25 10:20:00,43.0,43.0,42.76,42.77,268900.0,29.8718,29.8718,29.705,29.712,268900.0
2007-07-25 10:30:00,42.77,42.8,42.56,42.56,377500.0,29.712,29.7328,29.5661,29.5661,377500.0
2007-07-25 10:40:00,42.56,42.58,42.17,42.19,436400.0,29.5661,29.58,29.2952,29.3091,436400.0
2007-07-25 10:50:00,42.2,42.46,42.18,42.46,558200.0,29.316,29.4966,29.3021,29.4966,558200.0
2007-07-25 11:00:00,42.46,42.62,42.35,42.49,381400.0,29.4966,29.6078,29.4202,29.5175,381400.0
2007-07-25 11:10:00,42.49,42.61,42.39,42.52,258300.0,29.5175,29.6008,29.448,29.5383,258300.0
2007-07-25 11:20:00,42.52,42.85,42.45,42.84,250200.0,29.5383,29.7676,29.4897,29.7606,250200.0
2007-07-25 11:30:00,42.83,42.98,42.78,42.94,321500.0,29.7537,29.8579,29.7189,29.8301,321500.0
2007-07-25 11:40:00,42.95,43.14,42.94,43.09,222400.0,29.837,29.969,29.8301,29.9343,222400.0
2007-07-25 11:50:00,43.1,43.13,42.95,42.97,223700.0,29.9412,29.9621,29.837,29.8509,223700.0
2007-07-25 12:00:00,42.96,43.0,42.66,42.74,198000.0,29.844,29.8718,29.6356,29.6912,198000.0
2007-07-25 12:10:00,42.74,42.84,42.69,42.8,209400.0,29.6912,29.7606,29.6564,29.7328,209400.0
2007-07-25 12:20:00,42.8,43.04,42.8,42.94,219200.0,29.7328,29.8996,29.7328,29.8301,219200.0
2007-07-25 12:30:00,42.94,43.02,42.94,42.95,72600.0,29.8301,29.8857,29.8301,29.837,72600.0
2007-07-25 12:40:00,42.95,42.96,42.87,42.91,70300.0,29.837,29.844,29.7815,29.8093,70300.0
2007-07-25 12:50:00,42.89,42.91,42.81,42.86,118600.0,29.7954,29.8093,29.7398,29.7745,118600.0
2007-07-25 13:00:00,42.86,42.97,42.86,42.93,105900.0,29.7745,29.8509,29.7745,29.8231,105900.0
2007-07-25 13:10:00,42.94,42.96,42.79,42.81,276900.0,29.8301,29.844,29.7259,29.7398,276900.0
2007-07-25 13:20:00,42.82,42.88,42.69,42.69,176000.0,29.7467,29.7884,29.6564,29.6564,176000.0
2007-07-25 13:30:00,42.69,42.76,42.63,42.75,114200.0,29.6564,29.705,29.6147,29.6981,114200.0
2007-07-25 13:40:00,42.75,42.84,42.7,42.82,160700.0,29.6981,29.7606,29.6634,29.7467,160700.0
2007-07-25 13:50:00,42.82,42.82,42.72,42.74,81800.0,29.7467,29.7467,29.6773,29.6912,81800.0
2007-07-25 14:00:00,42.74,42.82,42.65,42.73,202300.0,29.6912,29.7467,29.6286,29.6842,202300.0
2007-07-25 14:10:00,42.74,42.97,42.71,42.94,214000.0,29.6912,29.8509,29.6703,29.8301,214000.0
2007-07-25 14:20:00,42.94,43.1,42.93,42.95,748000.0,29.8301,29.9412,29.8231,29.837,748000.0
2007-07-25 14:30:00,42.95,42.96,42.78,42.82,139100.0,29.837,29.844,29.7189,29.7467,139100.0
2007-07-25 14:40:00,42.81,43.05,42.8,43.01,228700.0,29.7398,29.9065,29.7328,29.8787,228700.0
2007-07-25 14:50:00,43.0,43.02,42.92,43.01,183600.0,29.8718,29.8857,29.8162,29.8787,183600.0
2007-07-25 15:00:00,43.02,43.18,43.01,43.16,219000.0,29.8857,29.9968,29.8787,29.9829,219000.0
2007-07-25 15:10:00,43.18,43.27,43.16,43.19,219400.0,29.9968,30.0593,29.9829,30.0038,219400.0
2007-07-25 15:20:00,43.2,43.32,43.2,43.3,402200.0,30.0107,30.0941,30.0107,30.0802,402200.0
2007-07-25 15:30:00,43.3,43.32,43.22,43.22,232800.0,30.0802,30.0941,30.0246,30.0246,232800.0
2007-07-25 15:40:00,43.22,43.26,43.19,43.25,373600.0,30.0246,30.0524,30.0038,30.0454,373600.0
2007-07-25 15:50:00,43.25,43.36,43.24,43.26,364100.0,30.0454,30.1219,30.0385,30.0524,364100.0
2007-07-26 09:30:00,42.5,42.71,41.98,42.01,600100.0,29.5244,29.6703,29.1632,29.184,600100.0
2007-07-26 09:40:00,42.01,42.21,41.74,42.21,536200.0,29.184,29.323,28.9965,29.323,536200.0
2007-07-26 09:50:00,42.21,42.45,42.09,42.35,399800.0,29.323,29.4897,29.2396,29.4202,399800.0
2007-07-26 10:00:00,42.35,42.35,42.1,42.3,461600.0,29.4202,29.4202,29.2466,29.3855,461600.0
2007-07-26 10:10:00,42.3,42.44,42.29,42.3,309700.0,29.3855,29.4827,29.3785,29.3855,309700.0
2007-07-26 10:20:00,42.3,42.31,42.05,42.22,262300.0,29.3855,29.3924,29.2118,29.3299,262300.0
2007-07-26 10:30:00,42.22,42.3,42.12,42.26,225100.0,29.3299,29.3855,29.2604,29.3577,225100.0
2007-07-26 10:40:00,42.25,42.29,42.17,42.26,174800.0,29.3508,29.3785,29.2952,29.3577,174800.0
2007-07-26 10:50:00,42.26,42.3,42.2,42.25,240300.0,29.3577,29.3855,29.316,29.3508,240300.0
2007-07-26 11:00:00,42.25,42.26,42.05,42.13,231200.0,29.3508,29.3577,29.2118,29.2674,231200.0
2007-07-26 11:10:00,42.12,42.18,41.96,42.03,265200.0,29.2604,29.3021,29.1493,29.1979,265200.0
2007-07-26 11:20:00,42.04,42.1,41.97,42.01,270800.0,29.2049,29.2466,29.1562,29.184,270800.0
2007-07-26 11:30:00,42.01,42.06,41.95,42.04,385500.0,29.184,29.2188,29.1423,29.2049,385500.0
2007-07-26 11:40:00,42.03,42.03,41.86,41.86,475600.0,29.1979,29.1979,29.0798,29.0798,475600.0
2007-07-26 11:50:00,41.86,41.94,41.79,41.92,266200.0,29.0798,29.1354,29.0312,29.1215,266200.0
2007-07-26 12:00:00,41.93,42.01,41.85,41.85,296600.0,29.1285,29.184,29.0729,29.0729,296600.0
2007-07-26 12:10:00,41.85,41.9,41.52,41.89,636100.0,29.0729,29.1076,28.8436,29.1007,636100.0
2007-07-26 12:20:00,41.89,41.9,41.7,41.7,221500.0,29.1007,29.1076,28.9687,28.9687,221500.0
2007-07-26 12:30:00,41.7,41.83,41.52,41.54,258800.0,28.9687,29.059,28.8436,28.8575,258800.0
2007-07-26 12:40:00,41.53,41.56,41.4,41.49,314800.0,28.8506,28.8714,28.7603,28.8228,314800.0
2007-07-26 12:50:00,41.49,41.75,41.49,41.65,300800.0,28.8228,29.0034,28.8228,28.9339,300800.0
2007-07-26 13:00:00,41.65,41.7,41.47,41.47,355900.0,28.9339,28.9687,28.8089,28.8089,355900.0
2007-07-26 13:10:00,41.47,41.85,41.46,41.62,303400.0,28.8089,29.0729,28.8019,28.9131,303400.0
2007-07-26 13:20:00,41.63,41.77,41.57,41.59,194400.0,28.92,29.0173,28.8784,28.8923,194400.0
2007-07-26 13:30:00,41.58,41.59,41.39,41.42,212900.0,28.8853,28.8923,28.7533,28.7742,212900.0
2007-07-26 13:40:00,41.42,41.58,41.35,41.37,340900.0,28.7742,28.8853,28.7255,28.7394,340900.0
2007-07-26 13:50:00,41.37,41.49,41.25,41.34,292600.0,28.7394,28.8228,28.6561,28.7186,292600.0
2007-07-26 14:00:00,41.34,41.47,41.26,41.33,205900.0,28.7186,28.8089,28.663,28.7116,205900.0
2007-07-26 14:10:00,41.33,41.37,41.16,41.2,299500.0,28.7116,28.7394,28.5935,28.6213,299500.0
2007-07-26 14:20:00,41.2,41.24,40.97,41.08,435500.0,28.6213,28.6491,28.4615,28.538,435500.0
2007-07-26 14:30:00,41.09,41.25,41.03,41.09,341600.0,28.5449,28.6561,28.5032,28.5449,341600.0
2007-07-26 14:40:00,41.08,41.17,40.95,40.98,338400.0,28.538,28.6005,28.4477,28.4685,338400.0
2007-07-26 14:50:00,40.98,41.35,40.92,41.2,385500.0,28.4685,28.7255,28.4268,28.6213,385500.0
2007-07-26 15:00:00,41.21,41.59,41.2,41.54,623800.0,28.6283,28.8923,28.6213,28.8575,623800.0
2007-07-26 15:10:00,41.54,41.67,41.42,41.65,483900.0,28.8575,28.9478,28.7742,28.9339,483900.0
2007-07-26 15:20:00,41.65,41.79,41.52,41.56,466400.0,28.9339,29.0312,28.8436,28.8714,466400.0
2007-07-26 15:30:00,41.56,41.64,41.47,41.51,307200.0,28.8714,28.927,28.8089,28.8367,307200.0
2007-07-26 15:40:00,41.51,41.55,41.3,41.54,540400.0,28.8367,28.8645,28.6908,28.8575,540400.0
2007-07-26 15:50:00,41.55,41.76,41.47,41.52,743100.0,28.8645,29.0104,28.8089,28.8436,743100.0
2007-07-27 09:30:00,41.56,41.56,41.3,41.38,208400.0,28.8714,28.8714,28.6908,28.7464,208400.0
2007-07-27 09:40:00,41.39,41.55,40.93,41.13,439100.0,28.7533,28.8645,28.4338,28.5727,439100.0
2007-07-27 09:50:00,41.13,41.54,41.06,41.47,212500.0,28.5727,28.8575,28.5241,28.8089,212500.0
2007-07-27 10:00:00,41.46,41.63,41.41,41.63,289100.0,28.8019,28.92,28.7672,28.92,289100.0
2007-07-27 10:10:00,41.64,41.86,41.5,41.69,352000.0,28.927,29.0798,28.8297,28.9617,352000.0
2007-07-27 10:20:00,41.68,41.79,41.61,41.7,295900.0,28.9548,29.0312,28.9062,28.9687,295900.0
2007-07-27 10:30:00,41.7,41.85,41.5,41.52,200200.0,28.9687,29.0729,28.8297,28.8436,200200.0
2007-07-27 10:40:00,41.52,41.58,41.46,41.47,139900.0,28.8436,28.8853,28.8019,28.8089,139900.0
2007-07-27 10:50:00,41.48,41.5,41.25,41.43,211400.0,28.8158,28.8297,28.6561,28.7811,211400.0
2007-07-27 11:00:00,41.43,41.55,41.24,41.48,256900.0,28.7811,28.8645,28.6491,28.8158,256900.0
2007-07-27 11:10:00,41.49,41.72,41.48,41.67,209100.0,28.8228,28.9826,28.8158,28.9478,209100.0
2007-07-27 11:20:00,41.66,41.7,41.39,41.42,242700.0,28.9409,28.9687,28.7533,28.7742,242700.0
2007-07-27 11:30:00,41.42,41.45,41.19,41.25,152600.0,28.7742,28.795,28.6144,28.6561,152600.0
2007-07-27 11:40:00,41.24,41.35,41.15,41.15,162000.0,28.6491,28.7255,28.5866,28.5866,162000.0
2007-07-27 11:50:00,41.15,41.16,41.0,41.02,224700.0,28.5866,28.5935,28.4824,28.4963,224700.0
2007-07-27 12:00:00,41.02,41.05,40.75,40.92,329400.0,28.4963,28.5171,28.3087,28.4268,329400.0
2007-07-27 12:10:00,40.9,40.92,40.76,40.91,180500.0,28.4129,28.4268,28.3157,28.4199,180500.0
2007-07-27 12:20:00,40.91,40.96,40.82,40.96,183100.0,28.4199,28.4546,28.3573,28.4546,183100.0
2007-07-27 12:30:00,40.96,41.0,40.71,40.79,236400.0,28.4546,28.4824,28.2809,28.3365,236400.0
2007-07-27 12:40:00,40.79,41.16,40.79,41.07,248900.0,28.3365,28.5935,28.3365,28.531,248900.0
2007-07-27 12:50:00,41.08,41.1,40.86,40.92,154600.0,28.538,28.5519,28.3851,28.4268,154600.0
2007-07-27 13:00:00,40.92,41.05,40.83,41.0,211800.0,28.4268,28.5171,28.3643,28.4824,211800.0
2007-07-27 13:10:00,41.01,41.08,40.88,41.08,235400.0,28.4893,28.538,28.399,28.538,235400.0
2007-07-27 13:20:00,41.08,41.12,40.96,40.99,151900.0,28.538,28.5658,28.4546,28.4754,151900.0
2007-07-27 13:30:00,40.99,41.11,40.89,41.11,157100.0,28.4754,28.5588,28.406,28.5588,157100.0
2007-07-27 13:40:00,41.11,41.28,40.95,41.23,155200.0,28.5588,28.6769,28.4477,28.6422,155200.0
2007-07-27 13:50:00,41.23,41.28,41.18,41.18,157700.0,28.6422,28.6769,28.6074,28.6074,157700.0
2007-07-27 14:00:00,41.19,41.25,41.07,41.22,171100.0,28.6144,28.6561,28.531,28.6352,171100.0
2007-07-27 14:10:00,41.21,41.24,41.06,41.13,142200.0,28.6283,28.6491,28.5241,28.5727,142200.0
2007-07-27 14:20:00,41.12,41.14,40.85,40.9,175400.0,28.5658,28.5796,28.3782,28.4129,175400.0
2007-07-27 14:30:00,40.91,41.09,40.87,41.09,193200.0,28.4199,28.5449,28.3921,28.5449,193200.0
2007-07-27 14:40:00,41.07,41.19,41.05,41.12,242800.0,28.531,28.6144,28.5171,28.5658,242800.0
2007-07-27 14:50:00,41.12,41.23,41.05,41.17,207900.0,28.5658,28.6422,28.5171,28.6005,207900.0
2007-07-27 15:00:00,41.17,41.25,41.06,41.19,218300.0,28.6005,28.6561,28.5241,28.6144,218300.0
2007-07-27 15:10:00,41.18,41.26,41.07,41.16,200400.0,28.6074,28.663,28.531,28.5935,200400.0
2007-07-27 15:20:00,41.15,41.23,41.06,41.22,191000.0,28.5866,28.6422,28.5241,28.6352,191000.0
2007-07-27 15:30:00,41.22,41.23,41.01,41.07,195500.0,28.6352,28.6422,28.4893,28.531,195500.0
2007-07-27 15:40:00,41.08,41.11,40.92,40.96,401900.0,28.538,28.5588,28.4268,28.4546,401900.0
2007-07-27 15:50:00,40.96,41.06,40.8,40.8,403200.0,28.4546,28.5241,28.3435,28.3435,403200.0
2007-07-30 09:30:00,41.3,41.33,40.95,41.0,244400.0,28.6908,28.7116,28.4477,28.4824,244400.0
2007-07-30 09:40:00,40.97,41.34,40.93,41.31,254300.0,28.4615,28.7186,28.4338,28.6977,254300.0
2007-07-30 09:50:00,41.31,41.46,41.05,41.35,218100.0,28.6977,28.8019,28.5171,28.7255,218100.0
2007-07-30 10:00:00,41.35,41.45,41.18,41.27,195200.0,28.7255,28.795,28.6074,28.67,195200.0
2007-07-30 10:10:00,41.27,41.41,41.24,41.37,118900.0,28.67,28.7672,28.6491,28.7394,118900.0
2007-07-30 10:20:00,41.36,41.5,41.36,41.41,140000.0,28.7325,28.8297,28.7325,28.7672,140000.0
2007-07-30 10:30:00,41.41,41.52,41.11,41.29,253000.0,28.7672,28.8436,28.5588,28.6839,253000.0
2007-07-30 10:40:00,41.29,41.39,41.2,41.38,113400.0,28.6839,28.7533,28.6213,28.7464,113400.0
2007-07-30 10:50:00,41.37,41.42,41.3,41.33,133600.0,28.7394,28.7742,28.6908,28.7116,133600.0
2007-07-30 11:00:00,41.33,41.42,41.21,41.25,218200.0,28.7116,28.7742,28.6283,28.6561,218200.0
2007-07-30 11:10:00,41.25,41.35,41.15,41.27,154400.0,28.6561,28.7255,28.5866,28.67,154400.0
2007-07-30 11:20:00,41.27,41.44,41.24,41.43,170500.0,28.67,28.7881,28.6491,28.7811,170500.0
2007-07-30 11:30:00,41.42,41.43,41.28,41.33,137200.0,28.7742,28.7811,28.6769,28.7116,137200.0
2007-07-30 11:40:00,41.33,41.62,41.27,41.57,149500.0,28.7116,28.9131,28.67,28.8784,149500.0
2007-07-30 11:50:00,41.57,41.68,41.56,41.59,116300.0,28.8784,28.9548,28.8714,28.8923,116300.0
2007-07-30 12:00:00,41.59,41.63,41.5,41.61,124500.0,28.8923,28.92,28.8297,28.9062,124500.0
2007-07-30 12:10:00,41.61,41.65,41.54,41.59,65300.0,28.9062,28.9339,28.8575,28.8923,65300.0
2007-07-30 12:20:00,41.61,41.61,41.48,41.51,62200.0,28.9062,28.9062,28.8158,28.8367,62200.0
2007-07-30 12:30:00,41.52,41.66,41.51,41.65,60200.0,28.8436,28.9409,28.8367,28.9339,60200.0
2007-07-30 12:40:00,41.66,41.77,41.66,41.76,185400.0,28.9409,29.0173,28.9409,29.0104,185400.0
2007-07-30 12:50:00,41.75,41.97,41.75,41.92,163800.0,29.0034,29.1562,29.0034,29.1215,163800.0
2007-07-30 13:00:00,41.92,42.06,41.88,42.05,116700.0,29.1215,29.2188,29.0937,29.2118,116700.0
2007-07-30 13:10:00,42.05,42.07,41.97,41.97,107700.0,29.2118,29.2257,29.1562,29.1562,107700.0
2007-07-30 13:20:00,41.98,42.05,41.96,41.98,128100.0,29.1632,29.2118,29.1493,29.1632,128100.0
2007-07-30 13:30:00,41.98,41.98,41.76,41.8,138600.0,29.1632,29.1632,29.0104,29.0381,138600.0
2007-07-30 13:40:00,41.8,41.93,41.8,41.93,147800.0,29.0381,29.1285,29.0381,29.1285,147800.0
2007-07-30 13:50:00,41.93,41.93,41.81,41.84,192000.0,29.1285,29.1285,29.0451,29.0659,192000.0
2007-07-30 14:00:00,41.84,41.9,41.76,41.85,119400.0,29.0659,29.1076,29.0104,29.0729,119400.0
2007-07-30 14:10:00,41.85,41.92,41.81,41.85,88900.0,29.0729,29.1215,29.0451,29.0729,88900.0
2007-07-30 14:20:00,41.86,41.91,41.8,41.81,138500.0,29.0798,29.1146,29.0381,29.0451,138500.0
2007-07-30 14:30:00,41.81,41.81,41.71,41.78,116300.0,29.0451,29.0451,28.9756,29.0242,116300.0
2007-07-30 14:40:00,41.77,41.88,41.73,41.85,129500.0,29.0173,29.0937,28.9895,29.0729,129500.0
2007-07-30 14:50:00,41.85,41.91,41.78,41.89,98300.0,29.0729,29.1146,29.0242,29.1007,98300.0
2007-07-30 15:00:00,41.9,41.95,41.81,41.91,201000.0,29.1076,29.1423,29.0451,29.1146,201000.0
2007-07-30 15:10:00,41.92,41.95,41.8,41.81,198600.0,29.1215,29.1423,29.0381,29.0451,198600.0
2007-07-30 15:20:00,41.81,41.91,41.8,41.82,311900.0,29.0451,29.1146,29.0381,29.052,311900.0
2007-07-30 15:30:00,41.82,41.84,41.73,41.74,228400.0,29.052,29.0659,28.9895,28.9965,228400.0
2007-07-30 15:40:00,41.74,41.81,41.63,41.66,315200.0,28.9965,29.0451,28.92,28.9409,315200.0
2007-07-30 15:50:00,41.66,41.75,41.59,41.66,487500.0,28.9409,29.0034,28.8923,28.9409,487500.0
2007-07-31 09:30:00,41.89,42.14,41.86,42.13,346800.0,29.1007,29.2743,29.0798,29.2674,346800.0
2007-07-31 09:40:00,42.13,42.36,42.1,42.15,514400.0,29.2674,29.4272,29.2466,29.2813,514400.0
2007-07-31 09:50:00,42.16,42.2,41.9,42.01,405200.0,29.2882,29.316,29.1076,29.184,405200.0
2007-07-31 10:00:00,42.02,42.18,42.0,42.1,305500.0,29.191,29.3021,29.1771,29.2466,305500.0
2007-07-31 10:10:00,42.09,42.09,41.9,41.9,281600.0,29.2396,29.2396,29.1076,29.1076,281600.0
2007-07-31 10:20:00,41.91,42.06,41.8,41.9,209600.0,29.1146,29.2188,29.0381,29.1076,209600.0
2007-07-31 10:30:00,41.91,42.07,41.89,41.96,177000.0,29.1146,29.2257,29.1007,29.1493,177000.0
2007-07-31 10:40:00,41.96,41.99,41.81,41.85,149400.0,29.1493,29.1701,29.0451,29.0729,149400.0
2007-07-31 10:50:00,41.85,41.97,41.74,41.85,214400.0,29.0729,29.1562,28.9965,29.0729,214400.0
2007-07-31 11:00:00,41.86,42.0,41.8,41.95,128400.0,29.0798,29.1771,29.0381,29.1423,128400.0
2007-07-31 11:10:00,41.95,42.03,41.9,42.0,222000.0,29.1423,29.1979,29.1076,29.1771,222000.0
2007-07-31 11:20:00,42.0,42.1,41.95,42.09,316300.0,29.1771,29.2466,29.1423,29.2396,316300.0
2007-07-31 11:30:00,42.1,42.19,42.06,42.16,190700.0,29.2466,29.3091,29.2188,29.2882,190700.0
2007-07-31 11:40:00,42.16,42.24,42.15,42.22,77300.0,29.2882,29.3438,29.2813,29.3299,77300.0
2007-07-31 11:50:00,42.22,42.24,42.12,42.17,87300.0,29.3299,29.3438,29.2604,29.2952,87300.0
2007-07-31 12:00:00,42.17,42.23,42.1,42.21,128600.0,29.2952,29.3369,29.2466,29.323,128600.0
2007-07-31 12:10:00,42.21,42.24,42.15,42.21,60700.0,29.323,29.3438,29.2813,29.323,60700.0
2007-07-31 12:20:00,42.2,42.23,42.16,42.17,47700.0,29.316,29.3369,29.2882,29.2952,47700.0
2007-07-31 12:30:00,42.18,42.24,42.15,42.2,139700.0,29.3021,29.3438,29.2813,29.316,139700.0
2007-07-31 12:40:00,42.2,42.29,42.18,42.25,90400.0,29.316,29.3785,29.3021,29.3508,90400.0
2007-07-31 12:50:00,42.25,42.29,42.22,42.24,120800.0,29.3508,29.3785,29.3299,29.3438,120800.0
2007-07-31 13:00:00,42.24,42.3,42.22,42.27,85800.0,29.3438,29.3855,29.3299,29.3646,85800.0
2007-07-31 13:10:00,42.27,42.35,42.21,42.28,250000.0,29.3646,29.4202,29.323,29.3716,250000.0
2007-07-31 13:20:00,42.29,42.39,42.14,42.16,104100.0,29.3785,29.448,29.2743,29.2882,104100.0
2007-07-31 13:30:00,42.17,42.24,42.12,42.24,58500.0,29.2952,29.3438,29.2604,29.3438,58500.0
2007-07-31 13:40:00,42.25,42.25,42.14,42.19,78100.0,29.3508,29.3508,29.2743,29.3091,78100.0
2007-07-31 13:50:00,42.18,42.19,42.04,42.17,153300.0,29.3021,29.3091,29.2049,29.2952,153300.0
2007-07-31 14:00:00,42.16,42.22,42.11,42.14,121900.0,29.2882,29.3299,29.2535,29.2743,121900.0
2007-07-31 14:10:00,42.13,42.27,42.1,42.22,113500.0,29.2674,29.3646,29.2466,29.3299,113500.0
2007-07-31 14:20:00,42.23,42.3,42.1,42.17,155400.0,29.3369,29.3855,29.2466,29.2952,155400.0
2007-07-31 14:30:00,42.18,42.18,41.94,42.0,137600.0,29.3021,29.3021,29.1354,29.1771,137600.0
2007-07-31 14:40:00,41.98,42.2,41.98,42.18,187800.0,29.1632,29.316,29.1632,29.3021,187800.0
2007-07-31 14:50:00,42.18,42.19,42.07,42.15,214500.0,29.3021,29.3091,29.2257,29.2813,214500.0
2007-07-31 15:00:00,42.14,42.2,42.09,42.12,211200.0,29.2743,29.316,29.2396,29.2604,211200.0
2007-07-31 15:10:00,42.12,42.15,42.06,42.1,195000.0,29.2604,29.2813,29.2188,29.2466,195000.0
2007-07-31 15:20:00,42.1,42.16,42.05,42.06,205100.0,29.2466,29.2882,29.2118,29.2188,205100.0
2007-07-31 15:30:00,42.07,42.16,41.93,41.98,271900.0,29.2257,29.2882,29.1285,29.1632,271900.0
2007-07-31 15:40:00,41.98,42.03,41.87,41.92,355300.0,29.1632,29.1979,29.0868,29.1215,355300.0
2007-07-31 15:50:00,41.92,41.99,41.72,41.75,464200.0,29.1215,29.1701,28.9826,29.0034,464200.0
2007-08-01 09:30:00,41.68,41.99,41.6,41.85,286300.0,28.9548,29.1701,28.8992,29.0729,286300.0
2007-08-01 09:40:00,41.87,41.87,41.15,41.19,288400.0,29.0868,29.0868,28.5866,28.6144,288400.0
2007-08-01 09:50:00,41.18,41.69,41.18,41.65,261900.0,28.6074,28.9617,28.6074,28.9339,261900.0
2007-08-01 10:00:00,41.65,41.85,41.53,41.63,473100.0,28.9339,29.0729,28.8506,28.92,473100.0
2007-08-01 10:10:00,41.64,41.88,41.6,41.75,201200.0,28.927,29.0937,28.8992,29.0034,201200.0
2007-08-01 10:20:00,41.75,41.86,41.63,41.76,251100.0,29.0034,29.0798,28.92,29.0104,251100.0
2007-08-01 10:30:00,41.77,41.82,41.54,41.65,204700.0,29.0173,29.052,28.8575,28.9339,204700.0
2007-08-01 10:40:00,41.65,41.75,41.3,41.42,349000.0,28.9339,29.0034,28.6908,28.7742,349000.0
2007-08-01 10:50:00,41.42,41.52,41.32,41.34,162100.0,28.7742,28.8436,28.7047,28.7186,162100.0
2007-08-01 11:00:00,41.31,41.42,41.21,41.23,360700.0,28.6977,28.7742,28.6283,28.6422,360700.0
2007-08-01 11:10:00,41.24,41.52,41.23,41.44,244600.0,28.6491,28.8436,28.6422,28.7881,244600.0
2007-08-01 11:20:00,41.46,41.48,41.3,41.32,204300.0,28.8019,28.8158,28.6908,28.7047,204300.0
2007-08-01 11:30:00,41.36,41.57,41.32,41.49,154400.0,28.7325,28.8784,28.7047,28.8228,154400.0
2007-08-01 11:40:00,41.54,41.56,41.39,41.42,402200.0,28.8575,28.8714,28.7533,28.7742,402200.0
2007-08-01 11:50:00,41.41,41.72,41.36,41.69,141200.0,28.7672,28.9826,28.7325,28.9617,141200.0
2007-08-01 12:00:00,41.7,41.71,41.45,41.71,269400.0,28.9687,28.9756,28.795,28.9756,269400.0
2007-08-01 12:10:00,41.71,41.86,41.7,41.77,235100.0,28.9756,29.0798,28.9687,29.0173,235100.0
2007-08-01 12:20:00,41.77,41.86,41.75,41.83,148100.0,29.0173,29.0798,29.0034,29.059,148100.0
2007-08-01 12:30:00,41.84,41.89,41.7,41.76,175900.0,29.0659,29.1007,28.9687,29.0104,175900.0
2007-08-01 12:40:00,41.77,41.78,41.69,41.71,67700.0,29.0173,29.0242,28.9617,28.9756,67700.0
2007-08-01 12:50:00,41.71,41.71,41.47,41.65,86900.0,28.9756,28.9756,28.8089,28.9339,86900.0
2007-08-01 13:00:00,41.66,41.7,41.51,41.57,95000.0,28.9409,28.9687,28.8367,28.8784,95000.0
2007-08-01 13:10:00,41.58,41.62,41.42,41.43,98800.0,28.8853,28.9131,28.7742,28.7811,98800.0
2007-08-01 13:20:00,41.42,41.5,41.3,41.46,161200.0,28.7742,28.8297,28.6908,28.8019,161200.0
2007-08-01 13:30:00,41.47,41.52,41.4,41.4,102100.0,28.8089,28.8436,28.7603,28.7603,102100.0
2007-08-01 13:40:00,41.42,41.54,41.3,41.41,115000.0,28.7742,28.8575,28.6908,28.7672,115000.0
2007-08-01 13:50:00,41.42,41.55,41.36,41.52,69900.0,28.7742,28.8645,28.7325,28.8436,69900.0
2007-08-01 14:00:00,41.52,41.6,41.41,41.56,98600.0,28.8436,28.8992,28.7672,28.8714,98600.0
2007-08-01 14:10:00,41.56,41.6,41.37,41.43,146000.0,28.8714,28.8992,28.7394,28.7811,146000.0
2007-08-01 14:20:00,41.42,41.5,41.29,41.3,138300.0,28.7742,28.8297,28.6839,28.6908,138300.0
2007-08-01 14:30:00,41.31,41.42,41.25,41.25,119900.0,28.6977,28.7742,28.6561,28.6561,119900.0
2007-08-01 14:40:00,41.26,41.34,41.1,41.17,182700.0,28.663,28.7186,28.5519,28.6005,182700.0
2007-08-01 14:50:00,41.18,41.23,41.0,41.03,187200.0,28.6074,28.6422,28.4824,28.5032,187200.0
2007-08-01 15:00:00,41.04,41.04,40.86,40.97,388600.0,28.5102,28.5102,28.3851,28.4615,388600.0
2007-08-01 15:10:00,40.99,41.02,40.89,40.94,269500.0,28.4754,28.4963,28.406,28.4407,269500.0
2007-08-01 15:20:00,40.95,41.01,40.76,40.93,298600.0,28.4477,28.4893,28.3157,28.4338,298600.0
2007-08-01 15:30:00,40.92,41.21,40.89,41.21,382000.0,28.4268,28.6283,28.406,28.6283,382000.0
2007-08-01 15:40:00,41.21,41.5,41.2,41.44,478800.0,28.6283,28.8297,28.6213,28.7881,478800.0
2007-08-01 15:50:00,41.43,41.69,41.42,41.51,534900.0,28.7811,28.9617,28.7742,28.8367,534900.0
2007-08-02 09:30:00,41.04,41.6,40.8,41.49,748500.0,28.5102,28.8992,28.3435,28.8228,748500.0
2007-08-02 09:40:00,41.49,41.95,41.47,41.74,403700.0,28.8228,29.1423,28.8089,28.9965,403700.0
2007-08-02 09:50:00,41.74,41.82,41.64,41.79,255700.0,28.9965,29.052,28.927,29.0312,255700.0
2007-08-02 10:00:00,41.78,41.79,41.48,41.49,396900.0,29.0242,29.0312,28.8158,28.8228,396900.0
2007-08-02 10:10:00,41.49,41.7,41.46,41.52,421500.0,28.8228,28.9687,28.8019,28.8436,421500.0
2007-08-02 10:20:00,41.51,41.64,41.3,41.42,287900.0,28.8367,28.927,28.6908,28.7742,287900.0
2007-08-02 10:30:00,41.41,41.65,41.32,41.64,228600.0,28.7672,28.9339,28.7047,28.927,228600.0
2007-08-02 10:40:00,41.64,41.68,41.57,41.59,100000.0,28.927,28.9548,28.8784,28.8923,100000.0
2007-08-02 10:50:00,41.6,41.68,41.44,41.44,149000.0,28.8992,28.9548,28.7881,28.7881,149000.0
2007-08-02 11:00:00,41.44,41.44,41.3,41.3,208200.0,28.7881,28.7881,28.6908,28.6908,208200.0
2007-08-02 11:10:00,41.3,41.54,41.26,41.49,199300.0,28.6908,28.8575,28.663,28.8228,199300.0
2007-08-02 11:20:00,41.49,41.62,41.4,41.62,113500.0,28.8228,28.9131,28.7603,28.9131,113500.0
2007-08-02 11:30:00,41.61,41.67,41.53,41.56,91000.0,28.9062,28.9478,28.8506,28.8714,91000.0
2007-08-02 11:40:00,41.57,41.58,41.41,41.51,89000.0,28.8784,28.8853,28.7672,28.8367,89000.0
2007-08-02 11:50:00,41.52,41.67,41.52,41.6,84300.0,28.8436,28.9478,28.8436,28.8992,84300.0
2007-08-02 12:00:00,41.6,41.72,41.55,41.72,83600.0,28.8992,28.9826,28.8645,28.9826,83600.0
2007-08-02 12:10:00,41.73,41.8,41.65,41.65,138600.0,28.9895,29.0381,28.9339,28.9339,138600.0
2007-08-02 12:20:00,41.64,41.73,41.61,41.61,69200.0,28.927,28.9895,28.9062,28.9062,69200.0
2007-08-02 12:30:00,41.62,41.74,41.56,41.72,93000.0,28.9131,28.9965,28.8714,28.9826,93000.0
2007-08-02 12:40:00,41.74,41.74,41.56,41.61,49500.0,28.9965,28.9965,28.8714,28.9062,49500.0
2007-08-02 12:50:00,41.61,41.66,41.52,41.53,76000.0,28.9062,28.9409,28.8436,28.8506,76000.0
2007-08-02 13:00:00,41.51,41.59,41.39,41.46,95700.0,28.8367,28.8923,28.7533,28.8019,95700.0
2007-08-02 13:10:00,41.47,41.52,41.31,41.46,130000.0,28.8089,28.8436,28.6977,28.8019,130000.0
2007-08-02 13:20:00,41.44,41.51,41.35,41.5,85300.0,28.7881,28.8367,28.7255,28.8297,85300.0
2007-08-02 13:30:00,41.49,41.64,41.46,41.56,65600.0,28.8228,28.927,28.8019,28.8714,65600.0
2007-08-02 13:40:00,41.55,41.67,41.44,41.44,66900.0,28.8645,28.9478,28.7881,28.7881,66900.0
2007-08-02 13:50:00,41.45,41.67,41.45,41.57,99900.0,28.795,28.9478,28.795,28.8784,99900.0
2007-08-02 14:00:00,41.58,41.7,41.56,41.61,131200.0,28.8853,28.9687,28.8714,28.9062,131200.0
2007-08-02 14:10:00,41.61,41.65,41.51,41.58,76900.0,28.9062,28.9339,28.8367,28.8853,76900.0
2007-08-02 14:20:00,41.58,41.64,41.48,41.55,52700.0,28.8853,28.927,28.8158,28.8645,52700.0
2007-08-02 14:30:00,41.55,41.65,41.36,41.39,96300.0,28.8645,28.9339,28.7325,28.7533,96300.0
2007-08-02 14:40:00,41.38,41.49,41.36,41.48,130200.0,28.7464,28.8228,28.7325,28.8158,130200.0
2007-08-02 14:50:00,41.47,41.52,41.37,41.46,84600.0,28.8089,28.8436,28.7394,28.8019,84600.0
2007-08-02 15:00:00,41.46,41.64,41.37,41.64,130000.0,28.8019,28.927,28.7394,28.927,130000.0
2007-08-02 15:10:00,41.65,41.71,41.6,41.71,200100.0,28.9339,28.9756,28.8992,28.9756,200100.0
2007-08-02 15:20:00,41.71,41.81,41.71,41.76,197700.0,28.9756,29.0451,28.9756,29.0104,197700.0
2007-08-02 15:30:00,41.76,41.81,41.65,41.75,333000.0,29.0104,29.0451,28.9339,29.0034,333000.0
2007-08-02 15:40:00,41.74,41.78,41.68,41.75,317300.0,28.9965,29.0242,28.9548,29.0034,317300.0
2007-08-02 15:50:00,41.75,41.8,41.65,41.79,381600.0,29.0034,29.0381,28.9339,29.0312,381600.0
2007-08-03 09:30:00,41.8,41.8,41.45,41.79,406900.0,29.0381,29.0381,28.795,29.0312,406900.0
2007-08-03 09:40:00,41.78,41.9,41.71,41.75,278000.0,29.0242,29.1076,28.9756,29.0034,278000.0
2007-08-03 09:50:00,41.74,41.84,41.5,41.6,322500.0,28.9965,29.0659,28.8297,28.8992,322500.0
2007-08-03 10:00:00,41.59,41.6,41.37,41.4,348500.0,28.8923,28.8992,28.7394,28.7603,348500.0
2007-08-03 10:10:00,41.4,41.6,41.35,41.39,222500.0,28.7603,28.8992,28.7255,28.7533,222500.0
2007-08-03 10:20:00,41.4,41.57,41.21,41.52,279300.0,28.7603,28.8784,28.6283,28.8436,279300.0
2007-08-03 10:30:00,41.52,41.58,41.3,41.31,278700.0,28.8436,28.8853,28.6908,28.6977,278700.0
2007-08-03 10:40:00,41.3,41.39,41.12,41.21,315900.0,28.6908,28.7533,28.5658,28.6283,315900.0
2007-08-03 10:50:00,41.23,41.37,41.17,41.24,198900.0,28.6422,28.7394,28.6005,28.6491,198900.0
2007-08-03 11:00:00,41.24,41.39,41.18,41.26,190300.0,28.6491,28.7533,28.6074,28.663,190300.0
2007-08-03 11:10:00,41.26,41.43,41.23,41.33,242900.0,28.663,28.7811,28.6422,28.7116,242900.0
2007-08-03 11:20:00,41.32,41.42,41.25,41.37,154100.0,28.7047,28.7742,28.6561,28.7394,154100.0
2007-08-03 11:30:00,41.38,41.42,41.14,41.24,225100.0,28.7464,28.7742,28.5796,28.6491,225100.0
2007-08-03 11:40:00,41.23,41.33,41.13,41.16,192800.0,28.6422,28.7116,28.5727,28.5935,192800.0
2007-08-03 11:50:00,41.14,41.25,41.06,41.15,189900.0,28.5796,28.6561,28.5241,28.5866,189900.0
2007-08-03 12:00:00,41.15,41.2,41.0,41.12,226400.0,28.5866,28.6213,28.4824,28.5658,226400.0
2007-08-03 12:10:00,41.1,41.23,41.01,41.05,231000.0,28.5519,28.6422,28.4893,28.5171,231000.0
2007-08-03 12:20:00,41.05,41.1,40.96,41.0,206800.0,28.5171,28.5519,28.4546,28.4824,206800.0
2007-08-03 12:30:00,41.0,41.15,40.94,41.12,150000.0,28.4824,28.5866,28.4407,28.5658,150000.0
2007-08-03 12:40:00,41.12,41.15,40.99,41.01,135100.0,28.5658,28.5866,28.4754,28.4893,135100.0
2007-08-03 12:50:00,41.02,41.03,40.91,41.0,89600.0,28.4963,28.5032,28.4199,28.4824,89600.0
2007-08-03 13:00:00,41.0,41.0,40.85,40.97,161600.0,28.4824,28.4824,28.3782,28.4615,161600.0
2007-08-03 13:10:00,40.97,41.07,40.91,41.01,76200.0,28.4615,28.531,28.4199,28.4893,76200.0
2007-08-03 13:20:00,41.0,41.19,41.0,41.18,93800.0,28.4824,28.6144,28.4824,28.6074,93800.0
2007-08-03 13:30:00,41.19,41.28,41.08,41.13,129800.0,28.6144,28.6769,28.538,28.5727,129800.0
2007-08-03 13:40:00,41.13,41.26,41.11,41.26,106900.0,28.5727,28.663,28.5588,28.663,106900.0
2007-08-03 13:50:00,41.24,41.53,41.24,41.46,149300.0,28.6491,28.8506,28.6491,28.8019,149300.0
2007-08-03 14:00:00,41.47,41.59,41.45,41.57,179600.0,28.8089,28.8923,28.795,28.8784,179600.0
2007-08-03 14:10:00,41.56,41.57,41.41,41.54,135100.0,28.8714,28.8784,28.7672,28.8575,135100.0
2007-08-03 14:20:00,41.53,41.54,41.16,41.17,164100.0,28.8506,28.8575,28.5935,28.6005,164100.0
2007-08-03 14:30:00,41.17,41.44,41.15,41.33,175100.0,28.6005,28.7881,28.5866,28.7116,175100.0
2007-08-03 14:40:00,41.32,41.42,41.18,41.22,224000.0,28.7047,28.7742,28.6074,28.6352,224000.0
2007-08-03 14:50:00,41.22,41.4,41.13,41.17,246000.0,28.6352,28.7603,28.5727,28.6005,246000.0
2007-08-03 15:00:00,41.17,41.26,41.03,41.05,283200.0,28.6005,28.663,28.5032,28.5171,283200.0
2007-08-03 15:10:00,41.06,41.2,41.04,41.18,243000.0,28.5241,28.6213,28.5102,28.6074,243000.0
2007-08-03 15:20:00,41.18,41.24,40.99,40.99,340600.0,28.6074,28.6491,28.4754,28.4754,340600.0
2007-08-03 15:30:00,40.98,41.25,40.94,40.96,295900.0,28.4685,28.6561,28.4407,28.4546,295900.0
2007-08-03 15:40:00,40.96,41.01,40.9,40.98,270700.0,28.4546,28.4893,28.4129,28.4685,270700.0
2007-08-03 15:50:00,40.98,41.1,40.83,40.91,566800.0,28.4685,28.5519,28.3643,28.4199,566800.0
2007-08-06 09:30:00,40.9,41.0,40.56,40.6,239300.0,28.4129,28.4824,28.1767,28.2045,239300.0
2007-08-06 09:40:00,40.59,40.6,40.21,40.21,384100.0,28.1976,28.2045,27.9336,27.9336,384100.0
2007-08-06 09:50:00,40.21,40.55,40.02,40.55,398500.0,27.9336,28.1698,27.8016,28.1698,398500.0
2007-08-06 10:00:00,40.55,40.68,40.35,40.41,310000.0,28.1698,28.2601,28.0308,28.0725,310000.0
2007-08-06 10:10:00,40.42,40.42,40.16,40.25,206700.0,28.0795,28.0795,27.8988,27.9614,206700.0
2007-08-06 10:20:00,40.23,40.38,40.1,40.22,212300.0,27.9475,28.0517,27.8572,27.9405,212300.0
2007-08-06 10:30:00,40.15,40.3,40.1,40.25,257800.0,27.8919,27.9961,27.8572,27.9614,257800.0
2007-08-06 10:40:00,40.26,40.34,40.01,40.01,219000.0,27.9683,28.0239,27.7946,27.7946,219000.0
2007-08-06 10:50:00,40.01,40.05,39.78,40.01,216800.0,27.7946,27.8224,27.6349,27.7946,216800.0
2007-08-06 11:00:00,40.01,40.03,39.78,39.88,160200.0,27.7946,27.8085,27.6349,27.7043,160200.0
2007-08-06 11:10:00,39.88,40.25,39.85,40.18,286500.0,27.7043,27.9614,27.6835,27.9127,286500.0
2007-08-06 11:20:00,40.17,40.3,40.05,40.1,273700.0,27.9058,27.9961,27.8224,27.8572,273700.0
2007-08-06 11:30:00,40.1,40.14,39.93,40.0,241100.0,27.8572,27.885,27.7391,27.7877,241100.0
2007-08-06 11:40:00,40.0,40.43,39.95,40.43,234400.0,27.7877,28.0864,27.753,28.0864,234400.0
2007-08-06 11:50:00,40.43,40.5,40.33,40.34,155900.0,28.0864,28.135,28.0169,28.0239,155900.0
2007-08-06 12:00:00,40.35,40.35,40.1,40.17,147000.0,28.0308,28.0308,27.8572,27.9058,147000.0
2007-08-06 12:10:00,40.17,40.2,40.05,40.06,138200.0,27.9058,27.9266,27.8224,27.8294,138200.0
2007-08-06 12:20:00,40.06,40.24,40.02,40.21,192500.0,27.8294,27.9544,27.8016,27.9336,192500.0
2007-08-06 12:30:00,40.22,40.3,40.13,40.28,158900.0,27.9405,27.9961,27.878,27.9822,158900.0
2007-08-06 12:40:00,40.29,40.44,40.2,40.42,136400.0,27.9892,28.0934,27.9266,28.0795,136400.0
2007-08-06 12:50:00,40.42,40.48,40.27,40.31,174600.0,28.0795,28.1211,27.9753,28.0031,174600.0
2007-08-06 13:00:00,40.29,40.3,40.18,40.19,161000.0,27.9892,27.9961,27.9127,27.9197,161000.0
2007-08-06 13:10:00,40.19,40.32,40.13,40.21,167400.0,27.9197,28.01,27.878,27.9336,167400.0
2007-08-06 13:20:00,40.2,40.3,40.13,40.21,111200.0,27.9266,27.9961,27.878,27.9336,111200.0
2007-08-06 13:30:00,40.21,40.28,40.13,40.25,232200.0,27.9336,27.9822,27.878,27.9614,232200.0
2007-08-06 13:40:00,40.24,40.32,40.16,40.2,125200.0,27.9544,28.01,27.8988,27.9266,125200.0
2007-08-06 13:50:00,40.2,40.32,40.16,40.21,144400.0,27.9266,28.01,27.8988,27.9336,144400.0
2007-08-06 14:00:00,40.21,40.35,40.17,40.32,96400.0,27.9336,28.0308,27.9058,28.01,96400.0
2007-08-06 14:10:00,40.32,40.42,40.2,40.4,182900.0,28.01,28.0795,27.9266,28.0656,182900.0
2007-08-06 14:20:00,40.4,40.43,40.3,40.38,206100.0,28.0656,28.0864,27.9961,28.0517,206100.0
2007-08-06 14:30:00,40.38,40.56,40.38,40.56,142300.0,28.0517,28.1767,28.0517,28.1767,142300.0
2007-08-06 14:40:00,40.56,40.69,40.56,40.6,115600.0,28.1767,28.267,28.1767,28.2045,115600.0
2007-08-06 14:50:00,40.59,40.66,40.44,40.56,135600.0,28.1976,28.2462,28.0934,28.1767,135600.0
2007-08-06 15:00:00,40.55,40.75,40.53,40.74,164100.0,28.1698,28.3087,28.1559,28.3018,164100.0
2007-08-06 15:10:00,40.75,40.83,40.71,40.81,133700.0,28.3087,28.3643,28.2809,28.3504,133700.0
2007-08-06 15:20:00,40.82,40.85,40.72,40.82,189600.0,28.3573,28.3782,28.2879,28.3573,189600.0
2007-08-06 15:30:00,40.82,40.86,40.63,40.81,240100.0,28.3573,28.3851,28.2254,28.3504,240100.0
2007-08-06 15:40:00,40.81,40.93,40.75,40.8,354600.0,28.3504,28.4338,28.3087,28.3435,354600.0
2007-08-06 15:50:00,40.8,40.82,40.47,40.63,740000.0,28.3435,28.3573,28.1142,28.2254,740000.0
2007-08-07 09:30:00,40.25,40.55,40.25,40.48,289200.0,27.9614,28.1698,27.9614,28.1211,289200.0
2007-08-07 09:40:00,40.47,40.6,40.4,40.54,232200.0,28.1142,28.2045,28.0656,28.1628,232200.0
2007-08-07 09:50:00,40.52,40.55,40.45,40.52,192600.0,28.1489,28.1698,28.1003,28.1489,192600.0
2007-08-07 10:00:00,40.52,40.56,40.42,40.5,248400.0,28.1489,28.1767,28.0795,28.135,248400.0
2007-08-07 10:10:00,40.5,40.59,40.47,40.49,148500.0,28.135,28.1976,28.1142,28.1281,148500.0
2007-08-07 10:20:00,40.5,40.53,40.42,40.47,131800.0,28.135,28.1559,28.0795,28.1142,131800.0
2007-08-07 10:30:00,40.47,40.54,40.37,40.47,140200.0,28.1142,28.1628,28.0447,28.1142,140200.0
2007-08-07 10:40:00,40.47,40.66,40.47,40.64,135000.0,28.1142,28.2462,28.1142,28.2323,135000.0
2007-08-07 10:50:00,40.64,40.79,40.63,40.71,123300.0,28.2323,28.3365,28.2254,28.2809,123300.0
2007-08-07 11:00:00,40.71,40.87,40.66,40.68,149500.0,28.2809,28.3921,28.2462,28.2601,149500.0
2007-08-07 11:10:00,40.67,40.77,40.64,40.76,105500.0,28.2531,28.3226,28.2323,28.3157,105500.0
2007-08-07 11:20:00,40.76,40.86,40.72,40.81,387000.0,28.3157,28.3851,28.2879,28.3504,387000.0
2007-08-07 11:30:00,40.82,40.89,40.76,40.81,102000.0,28.3573,28.406,28.3157,28.3504,102000.0
2007-08-07 11:40:00,40.81,41.12,40.81,41.09,220600.0,28.3504,28.5658,28.3504,28.5449,220600.0
2007-08-07 11:50:00,41.09,41.22,41.09,41.19,165200.0,28.5449,28.6352,28.5449,28.6144,165200.0
2007-08-07 12:00:00,41.19,41.21,41.08,41.09,142600.0,28.6144,28.6283,28.538,28.5449,142600.0
2007-08-07 12:10:00,41.1,41.1,40.94,41.04,110700.0,28.5519,28.5519,28.4407,28.5102,110700.0
2007-08-07 12:20:00,41.02,41.04,40.86,40.88,170200.0,28.4963,28.5102,28.3851,28.399,170200.0
2007-08-07 12:30:00,40.88,41.01,40.88,40.96,70000.0,28.399,28.4893,28.399,28.4546,70000.0
2007-08-07 12:40:00,40.96,40.97,40.72,40.72,111000.0,28.4546,28.4615,28.2879,28.2879,111000.0
2007-08-07 12:50:00,40.72,40.8,40.62,40.74,145500.0,28.2879,28.3435,28.2184,28.3018,145500.0
2007-08-07 13:00:00,40.75,40.9,40.72,40.9,62300.0,28.3087,28.4129,28.2879,28.4129,62300.0
2007-08-07 13:10:00,40.9,40.94,40.81,40.89,92000.0,28.4129,28.4407,28.3504,28.406,92000.0
2007-08-07 13:20:00,40.88,40.94,40.82,40.92,71300.0,28.399,28.4407,28.3573,28.4268,71300.0
2007-08-07 13:30:00,40.93,40.95,40.86,40.94,61800.0,28.4338,28.4477,28.3851,28.4407,61800.0
2007-08-07 13:40:00,40.95,41.04,40.87,41.04,73400.0,28.4477,28.5102,28.3921,28.5102,73400.0
2007-08-07 13:50:00,41.04,41.04,40.89,40.89,74100.0,28.5102,28.5102,28.406,28.406,74100.0
2007-08-07 14:00:00,40.89,40.9,40.76,40.87,125400.0,28.406,28.4129,28.3157,28.3921,125400.0
2007-08-07 14:10:00,40.88,40.96,40.5,40.55,240100.0,28.399,28.4546,28.135,28.1698,240100.0
2007-08-07 14:20:00,40.55,40.75,40.39,40.4,262300.0,28.1698,28.3087,28.0586,28.0656,262300.0
2007-08-07 14:30:00,40.39,40.43,40.16,40.35,396300.0,28.0586,28.0864,27.8988,28.0308,396300.0
2007-08-07 14:40:00,40.38,40.44,40.2,40.44,268900.0,28.0517,28.0934,27.9266,28.0934,268900.0
2007-08-07 14:50:00,40.45,40.79,40.41,40.79,207700.0,28.1003,28.3365,28.0725,28.3365,207700.0
2007-08-07 15:00:00,40.77,40.95,40.7,40.87,401800.0,28.3226,28.4477,28.274,28.3921,401800.0
2007-08-07 15:10:00,40.85,40.95,40.72,40.88,272700.0,28.3782,28.4477,28.2879,28.399,272700.0
2007-08-07 15:20:00,40.88,40.99,40.79,40.95,192500.0,28.399,28.4754,28.3365,28.4477,192500.0
2007-08-07 15:30:00,40.96,41.18,40.94,41.16,215100.0,28.4546,28.6074,28.4407,28.5935,215100.0
2007-08-07 15:40:00,41.18,41.18,40.9,40.91,188100.0,28.6074,28.6074,28.4129,28.4199,188100.0
2007-08-07 15:50:00,40.91,41.03,40.74,40.95,406200.0,28.4199,28.5032,28.3018,28.4477,406200.0
2007-08-08 09:30:00,41.35,41.7,41.29,41.59,290800.0,28.7255,28.9687,28.6839,28.8923,290800.0
2007-08-08 09:40:00,41.59,42.05,41.57,42.05,302400.0,28.8923,29.2118,28.8784,29.2118,302400.0
2007-08-08 09:50:00,42.05,42.22,41.92,42.05,390500.0,29.2118,29.3299,29.1215,29.2118,390500.0
2007-08-08 10:00:00,42.01,42.08,41.8,41.99,317200.0,29.184,29.2327,29.0381,29.1701,317200.0
2007-08-08 10:10:00,42.0,42.1,41.99,42.07,182400.0,29.1771,29.2466,29.1701,29.2257,182400.0
2007-08-08 10:20:00,42.08,42.28,42.08,42.25,234500.0,29.2327,29.3716,29.2327,29.3508,234500.0
2007-08-08 10:30:00,42.25,42.32,42.0,42.02,281300.0,29.3508,29.3994,29.1771,29.191,281300.0
2007-08-08 10:40:00,42.02,42.14,41.97,42.12,228100.0,29.191,29.2743,29.1562,29.2604,228100.0
2007-08-08 10:50:00,42.13,42.15,42.06,42.1,121600.0,29.2674,29.2813,29.2188,29.2466,121600.0
2007-08-08 11:00:00,42.09,42.2,42.03,42.1,139100.0,29.2396,29.316,29.1979,29.2466,139100.0
2007-08-08 11:10:00,42.11,42.22,42.11,42.14,74500.0,29.2535,29.3299,29.2535,29.2743,74500.0
2007-08-08 11:20:00,42.13,42.27,42.1,42.23,126100.0,29.2674,29.3646,29.2466,29.3369,126100.0
2007-08-08 11:30:00,42.22,42.4,42.19,42.38,156100.0,29.3299,29.455,29.3091,29.4411,156100.0
2007-08-08 11:40:00,42.36,42.43,42.36,42.41,101300.0,29.4272,29.4758,29.4272,29.4619,101300.0
2007-08-08 11:50:00,42.4,42.44,42.23,42.25,131300.0,29.455,29.4827,29.3369,29.3508,131300.0
2007-08-08 12:00:00,42.25,42.31,42.17,42.29,128200.0,29.3508,29.3924,29.2952,29.3785,128200.0
2007-08-08 12:10:00,42.31,42.31,42.2,42.23,138900.0,29.3924,29.3924,29.316,29.3369,138900.0
2007-08-08 12:20:00,42.23,42.28,42.11,42.17,169400.0,29.3369,29.3716,29.2535,29.2952,169400.0
2007-08-08 12:30:00,42.18,42.33,42.17,42.33,105200.0,29.3021,29.4063,29.2952,29.4063,105200.0
2007-08-08 12:40:00,42.33,42.39,42.26,42.34,96200.0,29.4063,29.448,29.3577,29.4133,96200.0
2007-08-08 12:50:00,42.34,42.42,42.27,42.42,68100.0,29.4133,29.4689,29.3646,29.4689,68100.0
2007-08-08 13:00:00,42.41,42.49,42.39,42.46,78400.0,29.4619,29.5175,29.448,29.4966,78400.0
2007-08-08 13:10:00,42.46,42.51,42.44,42.49,134800.0,29.4966,29.5314,29.4827,29.5175,134800.0
2007-08-08 13:20:00,42.49,42.62,42.47,42.62,87400.0,29.5175,29.6078,29.5036,29.6078,87400.0
2007-08-08 13:30:00,42.62,42.7,42.6,42.7,149200.0,29.6078,29.6634,29.5939,29.6634,149200.0
2007-08-08 13:40:00,42.7,42.74,42.6,42.62,161600.0,29.6634,29.6912,29.5939,29.6078,161600.0
2007-08-08 13:50:00,42.61,42.61,42.32,42.32,206900.0,29.6008,29.6008,29.3994,29.3994,206900.0
2007-08-08 14:00:00,42.32,42.51,42.31,42.47,95000.0,29.3994,29.5314,29.3924,29.5036,95000.0
2007-08-08 14:10:00,42.45,42.6,42.42,42.55,88800.0,29.4897,29.5939,29.4689,29.5592,88800.0
2007-08-08 14:20:00,42.54,42.6,42.46,42.49,118200.0,29.5522,29.5939,29.4966,29.5175,118200.0
2007-08-08 14:30:00,42.49,42.53,42.37,42.44,108900.0,29.5175,29.5453,29.4341,29.4827,108900.0
2007-08-08 14:40:00,42.42,42.46,42.32,42.36,251100.0,29.4689,29.4966,29.3994,29.4272,251100.0
2007-08-08 14:50:00,42.38,42.39,42.22,42.25,243900.0,29.4411,29.448,29.3299,29.3508,243900.0
2007-08-08 15:00:00,42.25,42.37,42.1,42.1,282500.0,29.3508,29.4341,29.2466,29.2466,282500.0
2007-08-08 15:10:00,42.1,42.25,42.04,42.06,367700.0,29.2466,29.3508,29.2049,29.2188,367700.0
2007-08-08 15:20:00,42.07,42.22,41.9,41.98,334700.0,29.2257,29.3299,29.1076,29.1632,334700.0
2007-08-08 15:30:00,41.98,42.09,41.85,42.06,374300.0,29.1632,29.2396,29.0729,29.2188,374300.0
2007-08-08 15:40:00,42.07,42.25,41.97,42.19,322700.0,29.2257,29.3508,29.1562,29.3091,322700.0
2007-08-08 15:50:00,42.19,42.34,42.12,42.31,570200.0,29.3091,29.4133,29.2604,29.3924,570200.0
2007-08-09 09:30:00,41.51,41.69,41.26,41.43,467400.0,28.8367,28.9617,28.663,28.7811,467400.0
2007-08-09 09:40:00,41.41,41.62,41.19,41.46,406000.0,28.7672,28.9131,28.6144,28.8019,406000.0
2007-08-09 09:50:00,41.48,41.7,41.26,41.5,511500.0,28.8158,28.9687,28.663,28.8297,511500.0
2007-08-09 10:00:00,41.49,41.55,41.4,41.42,332900.0,28.8228,28.8645,28.7603,28.7742,332900.0
2007-08-09 10:10:00,41.43,41.8,41.42,41.75,360500.0,28.7811,29.0381,28.7742,29.0034,360500.0
2007-08-09 10:20:00,41.75,41.94,41.67,41.89,135400.0,29.0034,29.1354,28.9478,29.1007,135400.0
2007-08-09 10:30:00,41.88,42.25,41.84,41.84,253500.0,29.0937,29.3508,29.0659,29.0659,253500.0
2007-08-09 10:40:00,41.85,41.97,41.76,41.79,204100.0,29.0729,29.1562,29.0104,29.0312,204100.0
2007-08-09 10:50:00,41.83,42.08,41.76,42.06,120600.0,29.059,29.2327,29.0104,29.2188,120600.0
2007-08-09 11:00:00,42.06,42.2,41.96,42.1,167000.0,29.2188,29.316,29.1493,29.2466,167000.0
2007-08-09 11:10:00,42.1,42.25,42.07,42.14,132200.0,29.2466,29.3508,29.2257,29.2743,132200.0
2007-08-09 11:20:00,42.15,42.23,41.99,42.15,121300.0,29.2813,29.3369,29.1701,29.2813,121300.0
2007-08-09 11:30:00,42.15,42.3,42.09,42.24,93100.0,29.2813,29.3855,29.2396,29.3438,93100.0
2007-08-09 11:40:00,42.23,42.24,41.94,41.98,153200.0,29.3369,29.3438,29.1354,29.1632,153200.0
2007-08-09 11:50:00,41.97,42.25,41.9,42.22,146500.0,29.1562,29.3508,29.1076,29.3299,146500.0
2007-08-09 12:00:00,42.22,42.25,41.95,42.07,378600.0,29.3299,29.3508,29.1423,29.2257,378600.0
2007-08-09 12:10:00,42.07,42.09,41.94,41.97,139300.0,29.2257,29.2396,29.1354,29.1562,139300.0
2007-08-09 12:20:00,41.97,42.02,41.83,41.89,244000.0,29.1562,29.191,29.059,29.1007,244000.0
2007-08-09 12:30:00,41.89,41.89,41.47,41.52,270600.0,29.1007,29.1007,28.8089,28.8436,270600.0
2007-08-09 12:40:00,41.52,41.83,41.49,41.77,127800.0,28.8436,29.059,28.8228,29.0173,127800.0
2007-08-09 12:50:00,41.76,41.92,41.57,41.92,172800.0,29.0104,29.1215,28.8784,29.1215,172800.0
2007-08-09 13:00:00,41.91,41.94,41.67,41.72,147500.0,29.1146,29.1354,28.9478,28.9826,147500.0
2007-08-09 13:10:00,41.73,41.84,41.6,41.68,153500.0,28.9895,29.0659,28.8992,28.9548,153500.0
2007-08-09 13:20:00,41.68,41.91,41.68,41.9,125000.0,28.9548,29.1146,28.9548,29.1076,125000.0
2007-08-09 13:30:00,41.89,42.02,41.88,42.0,149600.0,29.1007,29.191,29.0937,29.1771,149600.0
2007-08-09 13:40:00,42.0,42.01,41.86,41.93,224700.0,29.1771,29.184,29.0798,29.1285,224700.0
2007-08-09 13:50:00,41.94,41.97,41.85,41.87,147900.0,29.1354,29.1562,29.0729,29.0868,147900.0
2007-08-09 14:00:00,41.87,41.87,41.7,41.74,139600.0,29.0868,29.0868,28.9687,28.9965,139600.0
2007-08-09 14:10:00,41.74,41.79,41.72,41.78,122900.0,28.9965,29.0312,28.9826,29.0242,122900.0
2007-08-09 14:20:00,41.78,41.81,41.7,41.74,124900.0,29.0242,29.0451,28.9687,28.9965,124900.0
2007-08-09 14:30:00,41.75,41.76,41.59,41.72,132100.0,29.0034,29.0104,28.8923,28.9826,132100.0
2007-08-09 14:40:00,41.72,41.74,41.64,41.66,162900.0,28.9826,28.9965,28.927,28.9409,162900.0
2007-08-09 14:50:00,41.65,41.71,41.58,41.67,171600.0,28.9339,28.9756,28.8853,28.9478,171600.0
2007-08-09 15:00:00,41.66,41.87,41.65,41.87,250700.0,28.9409,29.0868,28.9339,29.0868,250700.0
2007-08-09 15:10:00,41.85,42.0,41.73,41.73,355400.0,29.0729,29.1771,28.9895,28.9895,355400.0
2007-08-09 15:20:00,41.72,41.8,41.64,41.73,392000.0,28.9826,29.0381,28.927,28.9895,392000.0
2007-08-09 15:30:00,41.72,41.77,41.57,41.61,397700.0,28.9826,29.0173,28.8784,28.9062,397700.0
2007-08-09 15:40:00,41.61,41.67,41.55,41.61,295900.0,28.9062,28.9478,28.8645,28.9062,295900.0
2007-08-09 15:50:00,41.62,41.62,41.38,41.43,532100.0,28.9131,28.9131,28.7464,28.7811,532100.0
2007-08-10 09:30:00,41.46,41.54,41.2,41.46,357000.0,28.8019,28.8575,28.6213,28.8019,357000.0
2007-08-10 09:40:00,41.47,41.94,41.4,41.87,475400.0,28.8089,29.1354,28.7603,29.0868,475400.0
2007-08-10 09:50:00,41.87,42.2,41.85,42.08,406300.0,29.0868,29.316,29.0729,29.2327,406300.0
2007-08-10 10:00:00,42.09,42.1,41.97,42.07,438400.0,29.2396,29.2466,29.1562,29.2257,438400.0
2007-08-10 10:10:00,42.08,42.08,41.92,41.93,1024200.0,29.2327,29.2327,29.1215,29.1285,1024200.0
2007-08-10 10:20:00,41.94,42.01,41.53,41.57,381500.0,29.1354,29.184,28.8506,28.8784,381500.0
2007-08-10 10:30:00,41.57,41.7,41.43,41.51,269000.0,28.8784,28.9687,28.7811,28.8367,269000.0
2007-08-10 10:40:00,41.49,41.7,41.45,41.66,297800.0,28.8228,28.9687,28.795,28.9409,297800.0
2007-08-10 10:50:00,41.68,42.06,41.64,42.01,571000.0,28.9548,29.2188,28.927,29.184,571000.0
2007-08-10 11:00:00,42.01,42.27,42.01,42.2,576300.0,29.184,29.3646,29.184,29.316,576300.0
2007-08-10 11:10:00,42.2,42.3,41.96,42.01,694200.0,29.316,29.3855,29.1493,29.184,694200.0
2007-08-10 11:20:00,42.02,42.15,41.83,41.87,310700.0,29.191,29.2813,29.059,29.0868,310700.0
2007-08-10 11:30:00,41.86,42.03,41.84,41.86,387300.0,29.0798,29.1979,29.0659,29.0798,387300.0
2007-08-10 11:40:00,41.87,42.02,41.85,41.98,231200.0,29.0868,29.191,29.0729,29.1632,231200.0
2007-08-10 11:50:00,42.0,42.23,41.97,42.1,433900.0,29.1771,29.3369,29.1562,29.2466,433900.0
2007-08-10 12:00:00,42.1,42.11,41.95,41.99,512900.0,29.2466,29.2535,29.1423,29.1701,512900.0
2007-08-10 12:10:00,41.98,42.02,41.94,42.01,283700.0,29.1632,29.191,29.1354,29.184,283700.0
2007-08-10 12:20:00,42.01,42.07,41.96,41.97,229300.0,29.184,29.2257,29.1493,29.1562,229300.0
2007-08-10 12:30:00,41.97,42.05,41.88,41.93,287200.0,29.1562,29.2118,29.0937,29.1285,287200.0
2007-08-10 12:40:00,41.93,41.93,41.75,41.77,116700.0,29.1285,29.1285,29.0034,29.0173,116700.0
2007-08-10 12:50:00,41.77,41.84,41.71,41.72,305300.0,29.0173,29.0659,28.9756,28.9826,305300.0
2007-08-10 13:00:00,41.73,41.79,41.71,41.77,84200.0,28.9895,29.0312,28.9756,29.0173,84200.0
2007-08-10 13:10:00,41.76,41.83,41.7,41.75,186000.0,29.0104,29.059,28.9687,29.0034,186000.0
2007-08-10 13:20:00,41.74,41.83,41.71,41.72,159300.0,28.9965,29.059,28.9756,28.9826,159300.0
2007-08-10 13:30:00,41.72,41.79,41.67,41.71,267700.0,28.9826,29.0312,28.9478,28.9756,267700.0
2007-08-10 13:40:00,41.71,41.71,41.47,41.5,253300.0,28.9756,28.9756,28.8089,28.8297,253300.0
2007-08-10 13:50:00,41.52,41.77,41.5,41.73,338000.0,28.8436,29.0173,28.8297,28.9895,338000.0
2007-08-10 14:00:00,41.73,41.85,41.58,41.82,205100.0,28.9895,29.0729,28.8853,29.052,205100.0
2007-08-10 14:10:00,41.82,41.86,41.72,41.75,184200.0,29.052,29.0798,28.9826,29.0034,184200.0
2007-08-10 14:20:00,41.75,41.83,41.71,41.72,185000.0,29.0034,29.059,28.9756,28.9826,185000.0
2007-08-10 14:30:00,41.72,41.73,41.63,41.65,198400.0,28.9826,28.9895,28.92,28.9339,198400.0
2007-08-10 14:40:00,41.65,41.76,41.65,41.65,226800.0,28.9339,29.0104,28.9339,28.9339,226800.0
2007-08-10 14:50:00,41.65,41.7,41.59,41.65,283400.0,28.9339,28.9687,28.8923,28.9339,283400.0
2007-08-10 15:00:00,41.65,41.73,41.62,41.68,273300.0,28.9339,28.9895,28.9131,28.9548,273300.0
2007-08-10 15:10:00,41.68,41.75,41.65,41.66,377500.0,28.9548,29.0034,28.9339,28.9409,377500.0
2007-08-10 15:20:00,41.68,41.75,41.66,41.72,347700.0,28.9548,29.0034,28.9409,28.9826,347700.0
2007-08-10 15:30:00,41.72,41.95,41.7,41.87,430400.0,28.9826,29.1423,28.9687,29.0868,430400.0
2007-08-10 15:40:00,41.86,42.1,41.82,41.97,644500.0,29.0798,29.2466,29.052,29.1562,644500.0
2007-08-10 15:50:00,41.97,42.04,41.85,41.9,810300.0,29.1562,29.2049,29.0729,29.1076,810300.0
2007-08-13 09:30:00,41.91,42.15,41.64,41.96,421100.0,29.1146,29.2813,28.927,29.1493,421100.0
2007-08-13 09:40:00,41.96,42.0,41.53,41.65,431800.0,29.1493,29.1771,28.8506,28.9339,431800.0
2007-08-13 09:50:00,41.65,41.68,41.41,41.55,275300.0,28.9339,28.9548,28.7672,28.8645,275300.0
2007-08-13 10:00:00,41.54,41.68,41.52,41.66,411400.0,28.8575,28.9548,28.8436,28.9409,411400.0
2007-08-13 10:10:00,41.66,41.7,41.62,41.66,276300.0,28.9409,28.9687,28.9131,28.9409,276300.0
2007-08-13 10:20:00,41.66,41.73,41.57,41.72,627900.0,28.9409,28.9895,28.8784,28.9826,627900.0
2007-08-13 10:30:00,41.71,41.74,41.57,41.58,322000.0,28.9756,28.9965,28.8784,28.8853,322000.0
2007-08-13 10:40:00,41.58,41.58,41.35,41.48,259000.0,28.8853,28.8853,28.7255,28.8158,259000.0
2007-08-13 10:50:00,41.49,41.51,41.37,41.5,157700.0,28.8228,28.8367,28.7394,28.8297,157700.0
2007-08-13 11:00:00,41.5,41.53,41.4,41.51,151100.0,28.8297,28.8506,28.7603,28.8367,151100.0
2007-08-13 11:10:00,41.52,41.65,41.51,41.64,176800.0,28.8436,28.9339,28.8367,28.927,176800.0
2007-08-13 11:20:00,41.65,41.81,41.6,41.69,242300.0,28.9339,29.0451,28.8992,28.9617,242300.0
2007-08-13 11:30:00,41.7,41.81,41.66,41.77,258600.0,28.9687,29.0451,28.9409,29.0173,258600.0
2007-08-13 11:40:00,41.77,41.79,41.71,41.75,122100.0,29.0173,29.0312,28.9756,29.0034,122100.0
2007-08-13 11:50:00,41.75,41.81,41.68,41.79,133800.0,29.0034,29.0451,28.9548,29.0312,133800.0
2007-08-13 12:00:00,41.79,41.79,41.68,41.75,120600.0,29.0312,29.0312,28.9548,29.0034,120600.0
2007-08-13 12:10:00,41.76,41.77,41.69,41.71,131600.0,29.0104,29.0173,28.9617,28.9756,131600.0
2007-08-13 12:20:00,41.71,41.72,41.67,41.67,88600.0,28.9756,28.9826,28.9478,28.9478,88600.0
2007-08-13 12:30:00,41.69,41.76,41.67,41.67,105300.0,28.9617,29.0104,28.9478,28.9478,105300.0
2007-08-13 12:40:00,41.67,41.75,41.63,41.74,137100.0,28.9478,29.0034,28.92,28.9965,137100.0
2007-08-13 12:50:00,41.74,41.81,41.64,41.66,187700.0,28.9965,29.0451,28.927,28.9409,187700.0
2007-08-13 13:00:00,41.65,41.69,41.55,41.65,196100.0,28.9339,28.9617,28.8645,28.9339,196100.0
2007-08-13 13:10:00,41.65,41.68,41.58,41.62,118500.0,28.9339,28.9548,28.8853,28.9131,118500.0
2007-08-13 13:20:00,41.62,41.69,41.58,41.65,132300.0,28.9131,28.9617,28.8853,28.9339,132300.0
2007-08-13 13:30:00,41.64,41.66,41.58,41.62,248000.0,28.927,28.9409,28.8853,28.9131,248000.0
2007-08-13 13:40:00,41.62,41.62,41.45,41.45,141000.0,28.9131,28.9131,28.795,28.795,141000.0
2007-08-13 13:50:00,41.45,41.45,41.39,41.42,175300.0,28.795,28.795,28.7533,28.7742,175300.0
2007-08-13 14:00:00,41.43,41.47,41.31,41.38,201800.0,28.7811,28.8089,28.6977,28.7464,201800.0
2007-08-13 14:10:00,41.37,41.42,41.35,41.37,107200.0,28.7394,28.7742,28.7255,28.7394,107200.0
2007-08-13 14:20:00,41.37,41.47,41.34,41.4,184800.0,28.7394,28.8089,28.7186,28.7603,184800.0
2007-08-13 14:30:00,41.39,41.4,41.34,41.37,133900.0,28.7533,28.7603,28.7186,28.7394,133900.0
2007-08-13 14:40:00,41.37,41.42,41.3,41.31,162700.0,28.7394,28.7742,28.6908,28.6977,162700.0
2007-08-13 14:50:00,41.31,41.35,41.21,41.23,193600.0,28.6977,28.7255,28.6283,28.6422,193600.0
2007-08-13 15:00:00,41.22,41.43,41.18,41.42,202600.0,28.6352,28.7811,28.6074,28.7742,202600.0
2007-08-13 15:10:00,41.42,41.49,41.33,41.38,288600.0,28.7742,28.8228,28.7116,28.7464,288600.0
2007-08-13 15:20:00,41.38,41.4,41.11,41.2,441000.0,28.7464,28.7603,28.5588,28.6213,441000.0
2007-08-13 15:30:00,41.22,41.35,41.14,41.24,393500.0,28.6352,28.7255,28.5796,28.6491,393500.0
2007-08-13 15:40:00,41.25,41.29,41.02,41.09,499200.0,28.6561,28.6839,28.4963,28.5449,499200.0
2007-08-13 15:50:00,41.1,41.18,41.02,41.08,681500.0,28.5519,28.6074,28.4963,28.538,681500.0
2007-08-14 09:30:00,41.0,41.3,40.99,41.21,339300.0,28.4824,28.6908,28.4754,28.6283,339300.0
2007-08-14 09:40:00,41.22,41.51,41.03,41.08,423100.0,28.6352,28.8367,28.5032,28.538,423100.0
2007-08-14 09:50:00,41.08,41.25,41.02,41.07,217700.0,28.538,28.6561,28.4963,28.531,217700.0
2007-08-14 10:00:00,41.08,41.17,40.83,40.88,337800.0,28.538,28.6005,28.3643,28.399,337800.0
2007-08-14 10:10:00,40.88,40.88,40.59,40.75,301300.0,28.399,28.399,28.1976,28.3087,301300.0
2007-08-14 10:20:00,40.75,40.75,40.59,40.64,228600.0,28.3087,28.3087,28.1976,28.2323,228600.0
2007-08-14 10:30:00,40.63,40.68,40.6,40.66,279000.0,28.2254,28.2601,28.2045,28.2462,279000.0
2007-08-14 10:40:00,40.66,40.67,40.55,40.64,318000.0,28.2462,28.2531,28.1698,28.2323,318000.0
2007-08-14 10:50:00,40.65,40.66,40.46,40.5,336200.0,28.2392,28.2462,28.1073,28.135,336200.0
2007-08-14 11:00:00,40.5,40.52,40.29,40.32,230800.0,28.135,28.1489,27.9892,28.01,230800.0
2007-08-14 11:10:00,40.31,40.56,40.29,40.55,210500.0,28.0031,28.1767,27.9892,28.1698,210500.0
2007-08-14 11:20:00,40.55,40.83,40.54,40.82,267900.0,28.1698,28.3643,28.1628,28.3573,267900.0
2007-08-14 11:30:00,40.82,40.9,40.5,40.52,394600.0,28.3573,28.4129,28.135,28.1489,394600.0
2007-08-14 11:40:00,40.51,40.68,40.37,40.65,235700.0,28.142,28.2601,28.0447,28.2392,235700.0
2007-08-14 11:50:00,40.64,40.99,40.64,40.88,204500.0,28.2323,28.4754,28.2323,28.399,204500.0
2007-08-14 12:00:00,40.89,40.91,40.72,40.76,129000.0,28.406,28.4199,28.2879,28.3157,129000.0
2007-08-14 12:10:00,40.78,40.83,40.75,40.83,80000.0,28.3296,28.3643,28.3087,28.3643,80000.0
2007-08-14 12:20:00,40.83,40.83,40.68,40.75,93600.0,28.3643,28.3643,28.2601,28.3087,93600.0
2007-08-14 12:30:00,40.73,40.81,40.7,40.77,75800.0,28.2948,28.3504,28.274,28.3226,75800.0
2007-08-14 12:40:00,40.77,40.83,40.61,40.7,121700.0,28.3226,28.3643,28.2115,28.274,121700.0
2007-08-14 12:50:00,40.71,40.92,40.67,40.81,100200.0,28.2809,28.4268,28.2531,28.3504,100200.0
2007-08-14 13:00:00,40.82,40.9,40.77,40.79,86700.0,28.3573,28.4129,28.3226,28.3365,86700.0
2007-08-14 13:10:00,40.79,40.8,40.66,40.75,79500.0,28.3365,28.3435,28.2462,28.3087,79500.0
2007-08-14 13:20:00,40.76,40.87,40.72,40.8,80800.0,28.3157,28.3921,28.2879,28.3435,80800.0
2007-08-14 13:30:00,40.81,41.0,40.81,40.93,114800.0,28.3504,28.4824,28.3504,28.4338,114800.0
2007-08-14 13:40:00,40.91,40.91,40.7,40.76,142500.0,28.4199,28.4199,28.274,28.3157,142500.0
2007-08-14 13:50:00,40.77,40.79,40.61,40.66,113300.0,28.3226,28.3365,28.2115,28.2462,113300.0
2007-08-14 14:00:00,40.66,40.69,40.56,40.58,214800.0,28.2462,28.267,28.1767,28.1906,214800.0
2007-08-14 14:10:00,40.58,40.7,40.58,40.69,156600.0,28.1906,28.274,28.1906,28.267,156600.0
2007-08-14 14:20:00,40.69,40.74,40.66,40.71,104400.0,28.267,28.3018,28.2462,28.2809,104400.0
2007-08-14 14:30:00,40.72,40.73,40.58,40.59,186500.0,28.2879,28.2948,28.1906,28.1976,186500.0
2007-08-14 14:40:00,40.58,40.64,40.55,40.62,188500.0,28.1906,28.2323,28.1698,28.2184,188500.0
2007-08-14 14:50:00,40.62,40.64,40.52,40.58,134100.0,28.2184,28.2323,28.1489,28.1906,134100.0
2007-08-14 15:00:00,40.58,40.66,40.54,40.58,238500.0,28.1906,28.2462,28.1628,28.1906,238500.0
2007-08-14 15:10:00,40.58,40.81,40.56,40.75,195800.0,28.1906,28.3504,28.1767,28.3087,195800.0
2007-08-14 15:20:00,40.77,40.92,40.71,40.87,320400.0,28.3226,28.4268,28.2809,28.3921,320400.0
2007-08-14 15:30:00,40.86,40.86,40.62,40.67,234000.0,28.3851,28.3851,28.2184,28.2531,234000.0
2007-08-14 15:40:00,40.66,40.75,40.63,40.66,306900.0,28.2462,28.3087,28.2254,28.2462,306900.0
2007-08-14 15:50:00,40.66,40.66,40.45,40.5,656100.0,28.2462,28.2462,28.1003,28.135,656100.0
2007-08-15 09:30:00,40.25,40.28,39.99,40.0,311900.0,27.9614,27.9822,27.7807,27.7877,311900.0
2007-08-15 09:40:00,40.0,40.2,39.9,40.15,495500.0,27.7877,27.9266,27.7182,27.8919,495500.0
2007-08-15 09:50:00,40.15,40.65,40.08,40.15,453700.0,27.8919,28.2392,27.8433,27.8919,453700.0
2007-08-15 10:00:00,40.13,40.24,39.94,40.04,407100.0,27.878,27.9544,27.746,27.8155,407100.0
2007-08-15 10:10:00,40.03,40.42,40.0,40.31,453400.0,27.8085,28.0795,27.7877,28.0031,453400.0
2007-08-15 10:20:00,40.32,40.39,40.2,40.37,376900.0,28.01,28.0586,27.9266,28.0447,376900.0
2007-08-15 10:30:00,40.37,40.37,40.13,40.13,192500.0,28.0447,28.0447,27.878,27.878,192500.0
2007-08-15 10:40:00,40.13,40.23,40.01,40.22,229800.0,27.878,27.9475,27.7946,27.9405,229800.0
2007-08-15 10:50:00,40.23,40.25,40.1,40.17,133800.0,27.9475,27.9614,27.8572,27.9058,133800.0
2007-08-15 11:00:00,40.18,40.28,40.07,40.07,245600.0,27.9127,27.9822,27.8363,27.8363,245600.0
2007-08-15 11:10:00,40.07,40.33,40.07,40.3,154100.0,27.8363,28.0169,27.8363,27.9961,154100.0
2007-08-15 11:20:00,40.3,40.33,40.19,40.31,279000.0,27.9961,28.0169,27.9197,28.0031,279000.0
2007-08-15 11:30:00,40.31,40.32,40.11,40.11,469600.0,28.0031,28.01,27.8641,27.8641,469600.0
2007-08-15 11:40:00,40.12,40.21,39.94,39.96,225800.0,27.8711,27.9336,27.746,27.7599,225800.0
2007-08-15 11:50:00,39.96,40.08,39.9,40.02,282200.0,27.7599,27.8433,27.7182,27.8016,282200.0
2007-08-15 12:00:00,40.02,40.14,39.98,40.05,185900.0,27.8016,27.885,27.7738,27.8224,185900.0
2007-08-15 12:10:00,40.04,40.08,39.94,40.02,129400.0,27.8155,27.8433,27.746,27.8016,129400.0
2007-08-15 12:20:00,40.01,40.1,39.9,40.01,148300.0,27.7946,27.8572,27.7182,27.7946,148300.0
2007-08-15 12:30:00,40.01,40.02,39.92,39.96,266900.0,27.7946,27.8016,27.7321,27.7599,266900.0
2007-08-15 12:40:00,39.95,40.01,39.85,40.0,269500.0,27.753,27.7946,27.6835,27.7877,269500.0
2007-08-15 12:50:00,40.01,40.03,39.89,39.95,154800.0,27.7946,27.8085,27.7113,27.753,154800.0
2007-08-15 13:00:00,39.94,39.97,39.83,39.87,251800.0,27.746,27.7669,27.6696,27.6974,251800.0
2007-08-15 13:10:00,39.86,39.96,39.8,39.92,225900.0,27.6904,27.7599,27.6488,27.7321,225900.0
2007-08-15 13:20:00,39.95,39.99,39.89,39.92,136400.0,27.753,27.7807,27.7113,27.7321,136400.0
2007-08-15 13:30:00,39.93,40.01,39.9,39.98,161500.0,27.7391,27.7946,27.7182,27.7738,161500.0
2007-08-15 13:40:00,39.99,40.08,39.97,40.04,189200.0,27.7807,27.8433,27.7669,27.8155,189200.0
2007-08-15 13:50:00,40.04,40.24,40.0,40.15,237500.0,27.8155,27.9544,27.7877,27.8919,237500.0
2007-08-15 14:00:00,40.15,40.25,39.96,40.04,277600.0,27.8919,27.9614,27.7599,27.8155,277600.0
2007-08-15 14:10:00,40.04,40.08,39.96,40.05,301500.0,27.8155,27.8433,27.7599,27.8224,301500.0
2007-08-15 14:20:00,40.05,40.15,39.98,40.14,225800.0,27.8224,27.8919,27.7738,27.885,225800.0
2007-08-15 14:30:00,40.14,40.2,40.1,40.19,283800.0,27.885,27.9266,27.8572,27.9197,283800.0
2007-08-15 14:40:00,40.2,40.3,40.09,40.09,289700.0,27.9266,27.9961,27.8502,27.8502,289700.0
2007-08-15 14:50:00,40.09,40.27,40.05,40.09,278900.0,27.8502,27.9753,27.8224,27.8502,278900.0
2007-08-15 15:00:00,40.08,40.27,39.98,40.0,315900.0,27.8433,27.9753,27.7738,27.7877,315900.0
2007-08-15 15:10:00,39.99,40.05,39.95,40.05,558000.0,27.7807,27.8224,27.753,27.8224,558000.0
2007-08-15 15:20:00,40.05,40.12,39.98,40.04,643000.0,27.8224,27.8711,27.7738,27.8155,643000.0
2007-08-15 15:30:00,40.04,40.1,40.03,40.08,623000.0,27.8155,27.8572,27.8085,27.8433,623000.0
2007-08-15 15:40:00,40.08,40.28,40.05,40.23,640000.0,27.8433,27.9822,27.8224,27.9475,640000.0
2007-08-15 15:50:00,40.22,40.22,40.0,40.15,991800.0,27.9405,27.9405,27.7877,27.8919,991800.0
2007-08-16 09:30:00,39.55,39.56,39.3,39.32,542800.0,27.4751,27.482,27.3014,27.3153,542800.0
2007-08-16 09:40:00,39.32,39.57,39.1,39.44,1141700.0,27.3153,27.489,27.1625,27.3987,1141700.0
2007-08-16 09:50:00,39.45,39.49,39.2,39.2,423300.0,27.4056,27.4334,27.2319,27.2319,423300.0
2007-08-16 10:00:00,39.23,39.26,38.88,38.97,710700.0,27.2528,27.2736,27.0096,27.0722,710700.0
2007-08-16 10:10:00,38.98,39.0,38.51,38.53,749500.0,27.0791,27.093,26.7526,26.7665,749500.0
2007-08-16 10:20:00,38.54,38.55,38.01,38.09,905100.0,26.7734,26.7804,26.4053,26.4608,905100.0
2007-08-16 10:30:00,38.09,38.77,38.06,38.75,640000.0,26.4608,26.9332,26.44,26.9193,640000.0
2007-08-16 10:40:00,38.75,38.96,38.73,38.94,569500.0,26.9193,27.0652,26.9054,27.0513,569500.0
2007-08-16 10:50:00,38.93,39.43,38.91,39.32,439100.0,27.0444,27.3917,27.0305,27.3153,439100.0
2007-08-16 11:00:00,39.32,39.6,39.28,39.58,649000.0,27.3153,27.5098,27.2875,27.4959,649000.0
2007-08-16 11:10:00,39.59,39.68,39.27,39.45,548300.0,27.5029,27.5654,27.2806,27.4056,548300.0
2007-08-16 11:20:00,39.45,39.49,39.1,39.13,839600.0,27.4056,27.4334,27.1625,27.1833,839600.0
2007-08-16 11:30:00,39.14,39.15,38.65,38.7,453200.0,27.1903,27.1972,26.8499,26.8846,453200.0
2007-08-16 11:40:00,38.69,39.15,38.68,39.11,397700.0,26.8776,27.1972,26.8707,27.1694,397700.0
2007-08-16 11:50:00,39.1,39.22,38.95,39.07,286600.0,27.1625,27.2458,27.0583,27.1416,286600.0
2007-08-16 12:00:00,39.05,39.05,38.75,38.75,374500.0,27.1277,27.1277,26.9193,26.9193,374500.0
2007-08-16 12:10:00,38.77,38.95,38.63,38.84,369600.0,26.9332,27.0583,26.836,26.9819,369600.0
2007-08-16 12:20:00,38.84,38.89,38.67,38.72,426700.0,26.9819,27.0166,26.8638,26.8985,426700.0
2007-08-16 12:30:00,38.72,39.06,38.72,38.77,357100.0,26.8985,27.1347,26.8985,26.9332,357100.0
2007-08-16 12:40:00,38.77,38.83,38.62,38.64,799400.0,26.9332,26.9749,26.829,26.8429,799400.0
2007-08-16 12:50:00,38.64,38.72,38.59,38.72,466900.0,26.8429,26.8985,26.8082,26.8985,466900.0
2007-08-16 13:00:00,38.71,38.75,38.28,38.28,433400.0,26.8915,26.9193,26.5928,26.5928,433400.0
2007-08-16 13:10:00,38.3,38.78,38.26,38.78,353400.0,26.6067,26.9402,26.5789,26.9402,353400.0
2007-08-16 13:20:00,38.8,38.8,38.41,38.78,470200.0,26.9541,26.9541,26.6831,26.9402,470200.0
2007-08-16 13:30:00,38.77,39.04,38.76,38.96,342800.0,26.9332,27.1208,26.9263,27.0652,342800.0
2007-08-16 13:40:00,38.96,39.5,38.76,38.81,389800.0,27.0652,27.4404,26.9263,26.961,389800.0
2007-08-16 13:50:00,38.8,38.95,38.75,38.91,409200.0,26.9541,27.0583,26.9193,27.0305,409200.0
2007-08-16 14:00:00,38.91,39.17,38.8,39.1,449800.0,27.0305,27.2111,26.9541,27.1625,449800.0
2007-08-16 14:10:00,39.1,39.43,38.96,39.43,404300.0,27.1625,27.3917,27.0652,27.3917,404300.0
2007-08-16 14:20:00,39.43,39.48,39.2,39.4,366400.0,27.3917,27.4265,27.2319,27.3709,366400.0
2007-08-16 14:30:00,39.4,39.45,39.15,39.42,350100.0,27.3709,27.4056,27.1972,27.3848,350100.0
2007-08-16 14:40:00,39.4,39.49,39.24,39.29,253400.0,27.3709,27.4334,27.2597,27.2945,253400.0
2007-08-16 14:50:00,39.28,39.4,39.1,39.2,270800.0,27.2875,27.3709,27.1625,27.2319,270800.0
2007-08-16 15:00:00,39.2,39.21,38.76,38.83,479300.0,27.2319,27.2389,26.9263,26.9749,479300.0
2007-08-16 15:10:00,38.81,38.96,38.73,38.85,486400.0,26.961,27.0652,26.9054,26.9888,486400.0
2007-08-16 15:20:00,38.85,38.98,38.65,38.69,477500.0,26.9888,27.0791,26.8499,26.8776,477500.0
2007-08-16 15:30:00,38.7,39.2,38.65,39.13,769700.0,26.8846,27.2319,26.8499,27.1833,769700.0
2007-08-16 15:40:00,39.14,39.44,39.06,39.39,708800.0,27.1903,27.3987,27.1347,27.3639,708800.0
2007-08-16 15:50:00,39.4,39.8,38.64,39.52,926100.0,27.3709,27.6488,26.8429,27.4542,926100.0
2007-08-17 09:30:00,40.73,40.81,40.09,40.42,665200.0,28.2948,28.3504,27.8502,28.0795,665200.0
2007-08-17 09:40:00,40.42,40.55,40.29,40.35,656000.0,28.0795,28.1698,27.9892,28.0308,656000.0
2007-08-17 09:50:00,40.37,40.39,39.95,39.96,386900.0,28.0447,28.0586,27.753,27.7599,386900.0
2007-08-17 10:00:00,39.95,40.2,39.76,40.15,511200.0,27.753,27.9266,27.621,27.8919,511200.0
2007-08-17 10:10:00,40.14,40.2,39.97,40.03,365100.0,27.885,27.9266,27.7669,27.8085,365100.0
2007-08-17 10:20:00,40.01,40.25,40.0,40.05,433100.0,27.7946,27.9614,27.7877,27.8224,433100.0
2007-08-17 10:30:00,40.04,40.06,39.83,39.91,285800.0,27.8155,27.8294,27.6696,27.7252,285800.0
2007-08-17 10:40:00,39.9,39.94,39.44,39.46,280200.0,27.7182,27.746,27.3987,27.4126,280200.0
2007-08-17 10:50:00,39.47,39.77,39.4,39.7,223100.0,27.4195,27.6279,27.3709,27.5793,223100.0
2007-08-17 11:00:00,39.7,39.92,39.57,39.64,384500.0,27.5793,27.7321,27.489,27.5376,384500.0
2007-08-17 11:10:00,39.66,40.14,39.59,40.07,372100.0,27.5515,27.885,27.5029,27.8363,372100.0
2007-08-17 11:20:00,40.07,40.18,39.98,40.07,252500.0,27.8363,27.9127,27.7738,27.8363,252500.0
2007-08-17 11:30:00,40.07,40.1,39.99,40.08,195400.0,27.8363,27.8572,27.7807,27.8433,195400.0
2007-08-17 11:40:00,40.08,40.15,39.95,40.09,200800.0,27.8433,27.8919,27.753,27.8502,200800.0
2007-08-17 11:50:00,40.09,40.11,39.86,39.9,224400.0,27.8502,27.8641,27.6904,27.7182,224400.0
2007-08-17 12:00:00,39.92,39.94,39.73,39.81,150600.0,27.7321,27.746,27.6001,27.6557,150600.0
2007-08-17 12:10:00,39.8,39.93,39.75,39.85,86600.0,27.6488,27.7391,27.614,27.6835,86600.0
2007-08-17 12:20:00,39.86,40.0,39.81,39.94,445200.0,27.6904,27.7877,27.6557,27.746,445200.0
2007-08-17 12:30:00,39.95,39.98,39.82,39.82,91700.0,27.753,27.7738,27.6627,27.6627,91700.0
2007-08-17 12:40:00,39.82,39.98,39.82,39.92,105500.0,27.6627,27.7738,27.6627,27.7321,105500.0
2007-08-17 12:50:00,39.92,39.92,39.75,39.83,98900.0,27.7321,27.7321,27.614,27.6696,98900.0
2007-08-17 13:00:00,39.83,40.0,39.83,39.9,91700.0,27.6696,27.7877,27.6696,27.7182,91700.0
2007-08-17 13:10:00,39.9,40.04,39.89,39.99,116700.0,27.7182,27.8155,27.7113,27.7807,116700.0
2007-08-17 13:20:00,40.0,40.06,39.87,39.88,150800.0,27.7877,27.8294,27.6974,27.7043,150800.0
2007-08-17 13:30:00,39.87,39.92,39.8,39.86,106600.0,27.6974,27.7321,27.6488,27.6904,106600.0
2007-08-17 13:40:00,39.85,39.97,39.79,39.94,161300.0,27.6835,27.7669,27.6418,27.746,161300.0
2007-08-17 13:50:00,39.94,39.96,39.78,39.82,195500.0,27.746,27.7599,27.6349,27.6627,195500.0
2007-08-17 14:00:00,39.81,39.89,39.7,39.76,120900.0,27.6557,27.7113,27.5793,27.621,120900.0
2007-08-17 14:10:00,39.76,39.92,39.73,39.88,56300.0,27.621,27.7321,27.6001,27.7043,56300.0
2007-08-17 14:20:00,39.88,39.95,39.83,39.9,97000.0,27.7043,27.753,27.6696,27.7182,97000.0
2007-08-17 14:30:00,39.9,39.97,39.83,39.83,121800.0,27.7182,27.7669,27.6696,27.6696,121800.0
2007-08-17 14:40:00,39.83,39.86,39.77,39.81,88300.0,27.6696,27.6904,27.6279,27.6557,88300.0
2007-08-17 14:50:00,39.81,39.93,39.79,39.88,140100.0,27.6557,27.7391,27.6418,27.7043,140100.0
2007-08-17 15:00:00,39.87,40.06,39.85,40.05,209700.0,27.6974,27.8294,27.6835,27.8224,209700.0
2007-08-17 15:10:00,40.06,40.08,39.94,40.01,181300.0,27.8294,27.8433,27.746,27.7946,181300.0
2007-08-17 15:20:00,40.02,40.02,39.78,39.88,194000.0,27.8016,27.8016,27.6349,27.7043,194000.0
2007-08-17 15:30:00,39.88,40.04,39.87,40.04,224200.0,27.7043,27.8155,27.6974,27.8155,224200.0
2007-08-17 15:40:00,40.04,40.05,39.94,39.94,363300.0,27.8155,27.8224,27.746,27.746,363300.0
2007-08-17 15:50:00,39.93,40.01,39.88,39.9,499100.0,27.7391,27.7946,27.7043,27.7182,499100.0
2007-08-20 09:30:00,40.0,40.2,39.83,40.15,289400.0,27.7877,27.9266,27.6696,27.8919,289400.0
2007-08-20 09:40:00,40.14,40.16,39.8,39.84,281000.0,27.885,27.8988,27.6488,27.6765,281000.0
2007-08-20 09:50:00,39.83,40.09,39.79,40.06,171100.0,27.6696,27.8502,27.6418,27.8294,171100.0
2007-08-20 10:00:00,40.06,40.26,39.97,40.26,258500.0,27.8294,27.9683,27.7669,27.9683,258500.0
2007-08-20 10:10:00,40.26,40.44,39.8,40.42,298400.0,27.9683,28.0934,27.6488,28.0795,298400.0
2007-08-20 10:20:00,40.41,40.46,40.28,40.28,173200.0,28.0725,28.1073,27.9822,27.9822,173200.0
2007-08-20 10:30:00,40.28,40.41,40.19,40.36,195100.0,27.9822,28.0725,27.9197,28.0378,195100.0
2007-08-20 10:40:00,40.37,40.47,40.13,40.14,137300.0,28.0447,28.1142,27.878,27.885,137300.0
2007-08-20 10:50:00,40.15,40.34,40.14,40.32,138700.0,27.8919,28.0239,27.885,28.01,138700.0
2007-08-20 11:00:00,40.32,40.38,40.24,40.3,92100.0,28.01,28.0517,27.9544,27.9961,92100.0
2007-08-20 11:10:00,40.3,40.45,40.22,40.23,125200.0,27.9961,28.1003,27.9405,27.9475,125200.0
2007-08-20 11:20:00,40.22,40.32,40.18,40.22,101300.0,27.9405,28.01,27.9127,27.9405,101300.0
2007-08-20 11:30:00,40.22,40.37,40.2,40.27,94200.0,27.9405,28.0447,27.9266,27.9753,94200.0
2007-08-20 11:40:00,40.27,40.35,40.22,40.22,88700.0,27.9753,28.0308,27.9405,27.9405,88700.0
2007-08-20 11:50:00,40.23,40.27,39.97,39.98,120500.0,27.9475,27.9753,27.7669,27.7738,120500.0
2007-08-20 12:00:00,39.97,40.11,39.95,40.09,90600.0,27.7669,27.8641,27.753,27.8502,90600.0
2007-08-20 12:10:00,40.09,40.09,39.85,40.05,176400.0,27.8502,27.8502,27.6835,27.8224,176400.0
2007-08-20 12:20:00,40.05,40.14,39.96,40.06,184100.0,27.8224,27.885,27.7599,27.8294,184100.0
2007-08-20 12:30:00,40.06,40.08,39.9,39.94,87400.0,27.8294,27.8433,27.7182,27.746,87400.0
2007-08-20 12:40:00,39.93,39.95,39.87,39.89,84100.0,27.7391,27.753,27.6974,27.7113,84100.0
2007-08-20 12:50:00,39.9,39.91,39.77,39.78,156700.0,27.7182,27.7252,27.6279,27.6349,156700.0
2007-08-20 13:00:00,39.78,39.79,39.7,39.76,108600.0,27.6349,27.6418,27.5793,27.621,108600.0
2007-08-20 13:10:00,39.76,39.89,39.68,39.81,133800.0,27.621,27.7113,27.5654,27.6557,133800.0
2007-08-20 13:20:00,39.81,39.82,39.64,39.65,76000.0,27.6557,27.6627,27.5376,27.5446,76000.0
2007-08-20 13:30:00,39.64,39.65,39.48,39.58,195600.0,27.5376,27.5446,27.4265,27.4959,195600.0
2007-08-20 13:40:00,39.57,39.68,39.42,39.65,220600.0,27.489,27.5654,27.3848,27.5446,220600.0
2007-08-20 13:50:00,39.64,39.65,39.41,39.41,184600.0,27.5376,27.5446,27.3778,27.3778,184600.0
2007-08-20 14:00:00,39.43,39.48,39.32,39.32,127800.0,27.3917,27.4265,27.3153,27.3153,127800.0
2007-08-20 14:10:00,39.33,39.39,39.17,39.23,247900.0,27.3223,27.3639,27.2111,27.2528,247900.0
2007-08-20 14:20:00,39.24,39.5,39.22,39.5,356800.0,27.2597,27.4404,27.2458,27.4404,356800.0
2007-08-20 14:30:00,39.5,39.75,39.45,39.71,280100.0,27.4404,27.614,27.4056,27.5862,280100.0
2007-08-20 14:40:00,39.7,39.77,39.6,39.7,100800.0,27.5793,27.6279,27.5098,27.5793,100800.0
2007-08-20 14:50:00,39.72,39.86,39.7,39.85,204200.0,27.5932,27.6904,27.5793,27.6835,204200.0
2007-08-20 15:00:00,39.84,39.91,39.71,39.85,222700.0,27.6765,27.7252,27.5862,27.6835,222700.0
2007-08-20 15:10:00,39.86,39.96,39.79,39.95,209000.0,27.6904,27.7599,27.6418,27.753,209000.0
2007-08-20 15:20:00,39.94,40.03,39.85,39.96,223800.0,27.746,27.8085,27.6835,27.7599,223800.0
2007-08-20 15:30:00,39.95,39.96,39.78,39.82,254000.0,27.753,27.7599,27.6349,27.6627,254000.0
2007-08-20 15:40:00,39.83,39.98,39.82,39.98,268700.0,27.6696,27.7738,27.6627,27.7738,268700.0
2007-08-20 15:50:00,39.98,40.0,39.78,39.84,304100.0,27.7738,27.7877,27.6349,27.6765,304100.0
2007-08-21 09:30:00,39.55,39.83,39.5,39.81,248700.0,27.4751,27.6696,27.4404,27.6557,248700.0
2007-08-21 09:40:00,39.84,40.08,39.59,39.77,368200.0,27.6765,27.8433,27.5029,27.6279,368200.0
2007-08-21 09:50:00,39.8,40.05,39.77,39.8,207800.0,27.6488,27.8224,27.6279,27.6488,207800.0
2007-08-21 10:00:00,39.79,39.9,39.7,39.7,121500.0,27.6418,27.7182,27.5793,27.5793,121500.0
2007-08-21 10:10:00,39.7,39.84,39.6,39.72,163300.0,27.5793,27.6765,27.5098,27.5932,163300.0
2007-08-21 10:20:00,39.73,39.87,39.68,39.81,96000.0,27.6001,27.6974,27.5654,27.6557,96000.0
2007-08-21 10:30:00,39.82,39.94,39.81,39.94,87700.0,27.6627,27.746,27.6557,27.746,87700.0
2007-08-21 10:40:00,39.95,39.99,39.86,39.93,90000.0,27.753,27.7807,27.6904,27.7391,90000.0
2007-08-21 10:50:00,39.93,39.97,39.8,39.9,88800.0,27.7391,27.7669,27.6488,27.7182,88800.0
2007-08-21 11:00:00,39.88,40.0,39.86,39.92,75100.0,27.7043,27.7877,27.6904,27.7321,75100.0
2007-08-21 11:10:00,39.9,39.91,39.68,39.75,135500.0,27.7182,27.7252,27.5654,27.614,135500.0
2007-08-21 11:20:00,39.75,39.95,39.72,39.95,105400.0,27.614,27.753,27.5932,27.753,105400.0
2007-08-21 11:30:00,39.95,40.02,39.81,39.88,128100.0,27.753,27.8016,27.6557,27.7043,128100.0
2007-08-21 11:40:00,39.88,40.27,39.88,40.21,201500.0,27.7043,27.9753,27.7043,27.9336,201500.0
2007-08-21 11:50:00,40.22,40.28,40.16,40.27,297600.0,27.9405,27.9822,27.8988,27.9753,297600.0
2007-08-21 12:00:00,40.27,40.33,40.23,40.3,133600.0,27.9753,28.0169,27.9475,27.9961,133600.0
2007-08-21 12:10:00,40.3,40.35,40.27,40.33,88500.0,27.9961,28.0308,27.9753,28.0169,88500.0
2007-08-21 12:20:00,40.33,40.34,40.24,40.25,76300.0,28.0169,28.0239,27.9544,27.9614,76300.0
2007-08-21 12:30:00,40.25,40.25,40.08,40.12,144400.0,27.9614,27.9614,27.8433,27.8711,144400.0
2007-08-21 12:40:00,40.1,40.23,40.08,40.1,166300.0,27.8572,27.9475,27.8433,27.8572,166300.0
2007-08-21 12:50:00,40.11,40.18,40.05,40.16,55400.0,27.8641,27.9127,27.8224,27.8988,55400.0
2007-08-21 13:00:00,40.17,40.25,40.1,40.11,82100.0,27.9058,27.9614,27.8572,27.8641,82100.0
2007-08-21 13:10:00,40.12,40.16,40.06,40.13,75200.0,27.8711,27.8988,27.8294,27.878,75200.0
2007-08-21 13:20:00,40.13,40.29,40.11,40.2,91200.0,27.878,27.9892,27.8641,27.9266,91200.0
2007-08-21 13:30:00,40.21,40.35,40.21,40.28,137300.0,27.9336,28.0308,27.9336,27.9822,137300.0
2007-08-21 13:40:00,40.29,40.34,40.27,40.31,73600.0,27.9892,28.0239,27.9753,28.0031,73600.0
2007-08-21 13:50:00,40.32,40.33,40.24,40.26,86900.0,28.01,28.0169,27.9544,27.9683,86900.0
2007-08-21 14:00:00,40.26,40.34,40.24,40.31,79000.0,27.9683,28.0239,27.9544,28.0031,79000.0
2007-08-21 14:10:00,40.31,40.34,40.26,40.27,79500.0,28.0031,28.0239,27.9683,27.9753,79500.0
2007-08-21 14:20:00,40.27,40.4,40.27,40.36,99000.0,27.9753,28.0656,27.9753,28.0378,99000.0
2007-08-21 14:30:00,40.36,40.38,40.27,40.29,176600.0,28.0378,28.0517,27.9753,27.9892,176600.0
2007-08-21 14:40:00,40.29,40.32,40.23,40.31,140900.0,27.9892,28.01,27.9475,28.0031,140900.0
2007-08-21 14:50:00,40.3,40.36,40.28,40.35,177300.0,27.9961,28.0378,27.9822,28.0308,177300.0
2007-08-21 15:00:00,40.36,40.42,40.31,40.36,294100.0,28.0378,28.0795,28.0031,28.0378,294100.0
2007-08-21 15:10:00,40.36,40.39,40.26,40.29,219300.0,28.0378,28.0586,27.9683,27.9892,219300.0
2007-08-21 15:20:00,40.29,40.4,40.29,40.37,385500.0,27.9892,28.0656,27.9892,28.0447,385500.0
2007-08-21 15:30:00,40.37,40.49,40.36,40.39,157900.0,28.0447,28.1281,28.0378,28.0586,157900.0
2007-08-21 15:40:00,40.39,40.47,40.34,40.39,201000.0,28.0586,28.1142,28.0239,28.0586,201000.0
2007-08-21 15:50:00,40.39,40.41,40.3,40.34,392100.0,28.0586,28.0725,27.9961,28.0239,392100.0
2007-08-22 09:30:00,40.65,40.79,40.52,40.69,524600.0,28.2392,28.3365,28.1489,28.267,524600.0
2007-08-22 09:40:00,40.69,40.91,40.66,40.71,307600.0,28.267,28.4199,28.2462,28.2809,307600.0
2007-08-22 09:50:00,40.71,40.77,40.6,40.7,213900.0,28.2809,28.3226,28.2045,28.274,213900.0
2007-08-22 10:00:00,40.71,40.75,40.56,40.74,266900.0,28.2809,28.3087,28.1767,28.3018,266900.0
2007-08-22 10:10:00,40.75,40.95,40.73,40.86,197300.0,28.3087,28.4477,28.2948,28.3851,197300.0
2007-08-22 10:20:00,40.86,40.89,40.75,40.86,167200.0,28.3851,28.406,28.3087,28.3851,167200.0
2007-08-22 10:30:00,40.87,41.0,40.75,40.99,190200.0,28.3921,28.4824,28.3087,28.4754,190200.0
2007-08-22 10:40:00,40.98,41.01,40.91,40.95,236300.0,28.4685,28.4893,28.4199,28.4477,236300.0
2007-08-22 10:50:00,40.93,40.97,40.89,40.93,170700.0,28.4338,28.4615,28.406,28.4338,170700.0
2007-08-22 11:00:00,40.92,40.95,40.73,40.79,222900.0,28.4268,28.4477,28.2948,28.3365,222900.0
2007-08-22 11:10:00,40.79,40.8,40.7,40.77,98200.0,28.3365,28.3435,28.274,28.3226,98200.0
2007-08-22 11:20:00,40.77,40.8,40.62,40.66,141400.0,28.3226,28.3435,28.2184,28.2462,141400.0
2007-08-22 11:30:00,40.65,40.8,40.62,40.7,141900.0,28.2392,28.3435,28.2184,28.274,141900.0
2007-08-22 11:40:00,40.7,40.72,40.62,40.68,81200.0,28.274,28.2879,28.2184,28.2601,81200.0
2007-08-22 11:50:00,40.68,40.73,40.66,40.68,51800.0,28.2601,28.2948,28.2462,28.2601,51800.0
2007-08-22 12:00:00,40.67,40.77,40.65,40.77,81000.0,28.2531,28.3226,28.2392,28.3226,81000.0
2007-08-22 12:10:00,40.76,40.78,40.68,40.71,81800.0,28.3157,28.3296,28.2601,28.2809,81800.0
2007-08-22 12:20:00,40.71,40.77,40.52,40.58,108100.0,28.2809,28.3226,28.1489,28.1906,108100.0
2007-08-22 12:30:00,40.58,40.67,40.5,40.62,148600.0,28.1906,28.2531,28.135,28.2184,148600.0
2007-08-22 12:40:00,40.61,40.65,40.55,40.6,70300.0,28.2115,28.2392,28.1698,28.2045,70300.0
2007-08-22 12:50:00,40.58,40.7,40.55,40.66,138400.0,28.1906,28.274,28.1698,28.2462,138400.0
2007-08-22 13:00:00,40.64,40.7,40.55,40.57,86800.0,28.2323,28.274,28.1698,28.1837,86800.0
2007-08-22 13:10:00,40.56,40.63,40.46,40.57,103000.0,28.1767,28.2254,28.1073,28.1837,103000.0
2007-08-22 13:20:00,40.59,40.62,40.5,40.5,60300.0,28.1976,28.2184,28.135,28.135,60300.0
2007-08-22 13:30:00,40.5,40.58,40.49,40.55,44900.0,28.135,28.1906,28.1281,28.1698,44900.0
2007-08-22 13:40:00,40.55,40.69,40.55,40.63,108400.0,28.1698,28.267,28.1698,28.2254,108400.0
2007-08-22 13:50:00,40.63,40.7,40.6,40.67,99600.0,28.2254,28.274,28.2045,28.2531,99600.0
2007-08-22 14:00:00,40.65,40.68,40.5,40.56,97700.0,28.2392,28.2601,28.135,28.1767,97700.0
2007-08-22 14:10:00,40.56,40.62,40.5,40.62,89500.0,28.1767,28.2184,28.135,28.2184,89500.0
2007-08-22 14:20:00,40.61,40.62,40.46,40.49,73000.0,28.2115,28.2184,28.1073,28.1281,73000.0
2007-08-22 14:30:00,40.5,40.6,40.47,40.52,99700.0,28.135,28.2045,28.1142,28.1489,99700.0
2007-08-22 14:40:00,40.51,40.52,40.38,40.5,96100.0,28.142,28.1489,28.0517,28.135,96100.0
2007-08-22 14:50:00,40.49,40.59,40.48,40.59,104200.0,28.1281,28.1976,28.1211,28.1976,104200.0
2007-08-22 15:00:00,40.57,40.61,40.52,40.58,83400.0,28.1837,28.2115,28.1489,28.1906,83400.0
2007-08-22 15:10:00,40.59,40.7,40.54,40.67,134500.0,28.1976,28.274,28.1628,28.2531,134500.0
2007-08-22 15:20:00,40.68,40.73,40.59,40.65,140400.0,28.2601,28.2948,28.1976,28.2392,140400.0
2007-08-22 15:30:00,40.65,40.8,40.65,40.75,153900.0,28.2392,28.3435,28.2392,28.3087,153900.0
2007-08-22 15:40:00,40.75,40.87,40.72,40.81,246700.0,28.3087,28.3921,28.2879,28.3504,246700.0
2007-08-22 15:50:00,40.81,40.85,40.72,40.74,440800.0,28.3504,28.3782,28.2879,28.3018,440800.0
2007-08-23 09:30:00,41.05,41.15,40.9,41.09,1261100.0,28.5171,28.5866,28.4129,28.5449,1261100.0
2007-08-23 09:40:00,41.09,41.1,40.75,40.84,301500.0,28.5449,28.5519,28.3087,28.3712,301500.0
2007-08-23 09:50:00,40.85,40.88,40.54,40.63,212500.0,28.3782,28.399,28.1628,28.2254,212500.0
2007-08-23 10:00:00,40.65,40.65,40.53,40.55,274800.0,28.2392,28.2392,28.1559,28.1698,274800.0
2007-08-23 10:10:00,40.55,40.6,40.33,40.44,340600.0,28.1698,28.2045,28.0169,28.0934,340600.0
2007-08-23 10:20:00,40.45,40.48,40.22,40.25,332400.0,28.1003,28.1211,27.9405,27.9614,332400.0
2007-08-23 10:30:00,40.24,40.45,40.23,40.42,277200.0,27.9544,28.1003,27.9475,28.0795,277200.0
2007-08-23 10:40:00,40.42,40.45,40.25,40.33,156800.0,28.0795,28.1003,27.9614,28.0169,156800.0
2007-08-23 10:50:00,40.32,40.46,40.32,40.43,110300.0,28.01,28.1073,28.01,28.0864,110300.0
2007-08-23 11:00:00,40.43,40.48,40.2,40.3,142300.0,28.0864,28.1211,27.9266,27.9961,142300.0
2007-08-23 11:10:00,40.3,40.34,40.18,40.22,187800.0,27.9961,28.0239,27.9127,27.9405,187800.0
2007-08-23 11:20:00,40.22,40.27,40.08,40.09,101700.0,27.9405,27.9753,27.8433,27.8502,101700.0
2007-08-23 11:30:00,40.09,40.11,40.01,40.05,167500.0,27.8502,27.8641,27.7946,27.8224,167500.0
2007-08-23 11:40:00,40.04,40.07,40.0,40.0,118100.0,27.8155,27.8363,27.7877,27.7877,118100.0
2007-08-23 11:50:00,40.0,40.05,39.92,40.01,139600.0,27.7877,27.8224,27.7321,27.7946,139600.0
2007-08-23 12:00:00,40.0,40.17,40.0,40.09,87400.0,27.7877,27.9058,27.7877,27.8502,87400.0
2007-08-23 12:10:00,40.08,40.21,40.08,40.21,75900.0,27.8433,27.9336,27.8433,27.9336,75900.0
2007-08-23 12:20:00,40.21,40.27,40.18,40.24,210300.0,27.9336,27.9753,27.9127,27.9544,210300.0
2007-08-23 12:30:00,40.25,40.32,40.23,40.3,136800.0,27.9614,28.01,27.9475,27.9961,136800.0
2007-08-23 12:40:00,40.31,40.39,40.29,40.33,136600.0,28.0031,28.0586,27.9892,28.0169,136600.0
2007-08-23 12:50:00,40.33,40.34,40.2,40.28,174300.0,28.0169,28.0239,27.9266,27.9822,174300.0
2007-08-23 13:00:00,40.28,40.29,40.15,40.2,136000.0,27.9822,27.9892,27.8919,27.9266,136000.0
2007-08-23 13:10:00,40.2,40.34,40.19,40.28,119200.0,27.9266,28.0239,27.9197,27.9822,119200.0
2007-08-23 13:20:00,40.28,40.33,40.25,40.29,62800.0,27.9822,28.0169,27.9614,27.9892,62800.0
2007-08-23 13:30:00,40.29,40.37,40.17,40.18,73700.0,27.9892,28.0447,27.9058,27.9127,73700.0
2007-08-23 13:40:00,40.18,40.34,40.16,40.33,69100.0,27.9127,28.0239,27.8988,28.0169,69100.0
2007-08-23 13:50:00,40.33,40.42,40.3,40.41,45100.0,28.0169,28.0795,27.9961,28.0725,45100.0
2007-08-23 14:00:00,40.4,40.56,40.32,40.54,97600.0,28.0656,28.1767,28.01,28.1628,97600.0
2007-08-23 14:10:00,40.55,40.56,40.41,40.45,94200.0,28.1698,28.1767,28.0725,28.1003,94200.0
2007-08-23 14:20:00,40.45,40.5,40.43,40.48,55900.0,28.1003,28.135,28.0864,28.1211,55900.0
2007-08-23 14:30:00,40.48,40.56,40.44,40.44,99000.0,28.1211,28.1767,28.0934,28.0934,99000.0
2007-08-23 14:40:00,40.44,40.45,40.27,40.29,168200.0,28.0934,28.1003,27.9753,27.9892,168200.0
2007-08-23 14:50:00,40.29,40.3,40.23,40.28,186100.0,27.9892,27.9961,27.9475,27.9822,186100.0
2007-08-23 15:00:00,40.28,40.32,40.23,40.31,98700.0,27.9822,28.01,27.9475,28.0031,98700.0
2007-08-23 15:10:00,40.3,40.34,40.23,40.31,184200.0,27.9961,28.0239,27.9475,28.0031,184200.0
2007-08-23 15:20:00,40.3,40.46,40.29,40.36,188700.0,27.9961,28.1073,27.9892,28.0378,188700.0
2007-08-23 15:30:00,40.37,40.4,40.3,40.37,102600.0,28.0447,28.0656,27.9961,28.0447,102600.0
2007-08-23 15:40:00,40.36,40.53,40.36,40.53,207400.0,28.0378,28.1559,28.0378,28.1559,207400.0
2007-08-23 15:50:00,40.53,40.53,40.43,40.53,281100.0,28.1559,28.1559,28.0864,28.1559,281100.0
2007-08-24 09:30:00,40.68,40.7,40.4,40.47,159200.0,28.2601,28.274,28.0656,28.1142,159200.0
2007-08-24 09:40:00,40.48,40.79,40.48,40.72,150600.0,28.1211,28.3365,28.1211,28.2879,150600.0
2007-08-24 09:50:00,40.72,40.79,40.65,40.74,119500.0,28.2879,28.3365,28.2392,28.3018,119500.0
2007-08-24 10:00:00,40.74,40.9,40.74,40.84,107200.0,28.3018,28.4129,28.3018,28.3712,107200.0
2007-08-24 10:10:00,40.85,40.87,40.62,40.7,112700.0,28.3782,28.3921,28.2184,28.274,112700.0
2007-08-24 10:20:00,40.7,40.72,40.65,40.67,48500.0,28.274,28.2879,28.2392,28.2531,48500.0
2007-08-24 10:30:00,40.66,40.71,40.56,40.59,108000.0,28.2462,28.2809,28.1767,28.1976,108000.0
2007-08-24 10:40:00,40.58,40.61,40.47,40.47,64300.0,28.1906,28.2115,28.1142,28.1142,64300.0
2007-08-24 10:50:00,40.47,40.71,40.45,40.66,83500.0,28.1142,28.2809,28.1003,28.2462,83500.0
2007-08-24 11:00:00,40.66,40.69,40.52,40.54,150600.0,28.2462,28.267,28.1489,28.1628,150600.0
2007-08-24 11:10:00,40.53,40.54,40.5,40.52,48300.0,28.1559,28.1628,28.135,28.1489,48300.0
2007-08-24 11:20:00,40.52,40.59,40.49,40.55,83000.0,28.1489,28.1976,28.1281,28.1698,83000.0
2007-08-24 11:30:00,40.54,40.6,40.51,40.51,44700.0,28.1628,28.2045,28.142,28.142,44700.0
2007-08-24 11:40:00,40.52,40.6,40.52,40.6,43800.0,28.1489,28.2045,28.1489,28.2045,43800.0
2007-08-24 11:50:00,40.59,40.72,40.59,40.7,149800.0,28.1976,28.2879,28.1976,28.274,149800.0
2007-08-24 12:00:00,40.7,40.94,40.7,40.94,212600.0,28.274,28.4407,28.274,28.4407,212600.0
2007-08-24 12:10:00,40.91,40.98,40.88,40.95,174000.0,28.4199,28.4685,28.399,28.4477,174000.0
2007-08-24 12:20:00,40.96,41.03,40.95,40.97,114600.0,28.4546,28.5032,28.4477,28.4615,114600.0
2007-08-24 12:30:00,40.97,40.97,40.85,40.92,127200.0,28.4615,28.4615,28.3782,28.4268,127200.0
2007-08-24 12:40:00,40.92,40.92,40.83,40.89,102200.0,28.4268,28.4268,28.3643,28.406,102200.0
2007-08-24 12:50:00,40.89,40.93,40.85,40.85,47400.0,28.406,28.4338,28.3782,28.3782,47400.0
2007-08-24 13:00:00,40.87,41.07,40.85,41.06,110000.0,28.3921,28.531,28.3782,28.5241,110000.0
2007-08-24 13:10:00,41.06,41.1,41.03,41.06,97000.0,28.5241,28.5519,28.5032,28.5241,97000.0
2007-08-24 13:20:00,41.06,41.08,40.98,41.06,93400.0,28.5241,28.538,28.4685,28.5241,93400.0
2007-08-24 13:30:00,41.05,41.07,40.95,41.0,91000.0,28.5171,28.531,28.4477,28.4824,91000.0
2007-08-24 13:40:00,41.01,41.07,40.99,41.06,236700.0,28.4893,28.531,28.4754,28.5241,236700.0
2007-08-24 13:50:00,41.07,41.21,41.01,41.16,191300.0,28.531,28.6283,28.4893,28.5935,191300.0
2007-08-24 14:00:00,41.16,41.32,41.16,41.32,176900.0,28.5935,28.7047,28.5935,28.7047,176900.0
2007-08-24 14:10:00,41.3,41.44,41.26,41.44,190700.0,28.6908,28.7881,28.663,28.7881,190700.0
2007-08-24 14:20:00,41.43,41.45,41.36,41.4,102000.0,28.7811,28.795,28.7325,28.7603,102000.0
2007-08-24 14:30:00,41.39,41.41,41.34,41.38,85400.0,28.7533,28.7672,28.7186,28.7464,85400.0
2007-08-24 14:40:00,41.37,41.4,41.29,41.35,81600.0,28.7394,28.7603,28.6839,28.7255,81600.0
2007-08-24 14:50:00,41.34,41.39,41.29,41.34,105700.0,28.7186,28.7533,28.6839,28.7186,105700.0
2007-08-24 15:00:00,41.33,41.35,41.22,41.24,123900.0,28.7116,28.7255,28.6352,28.6491,123900.0
2007-08-24 15:10:00,41.25,41.32,41.2,41.21,123200.0,28.6561,28.7047,28.6213,28.6283,123200.0
2007-08-24 15:20:00,41.2,41.25,41.14,41.16,159000.0,28.6213,28.6561,28.5796,28.5935,159000.0
2007-08-24 15:30:00,41.15,41.28,41.15,41.28,182100.0,28.5866,28.6769,28.5866,28.6769,182100.0
2007-08-24 15:40:00,41.28,41.39,41.22,41.22,262600.0,28.6769,28.7533,28.6352,28.6352,262600.0
2007-08-24 15:50:00,41.22,41.24,41.16,41.17,302100.0,28.6352,28.6491,28.5935,28.6005,302100.0
2007-08-27 09:30:00,41.0,41.24,40.96,41.21,183800.0,28.4824,28.6491,28.4546,28.6283,183800.0
2007-08-27 09:40:00,41.21,41.22,41.1,41.11,105500.0,28.6283,28.6352,28.5519,28.5588,105500.0
2007-08-27 09:50:00,41.12,41.12,40.9,40.91,199500.0,28.5658,28.5658,28.4129,28.4199,199500.0
2007-08-27 10:00:00,40.91,41.03,40.77,40.79,123200.0,28.4199,28.5032,28.3226,28.3365,123200.0
2007-08-27 10:10:00,40.78,40.83,40.7,40.7,102800.0,28.3296,28.3643,28.274,28.274,102800.0
2007-08-27 10:20:00,40.7,40.71,40.55,40.65,188200.0,28.274,28.2809,28.1698,28.2392,188200.0
2007-08-27 10:30:00,40.65,40.7,40.47,40.6,148300.0,28.2392,28.274,28.1142,28.2045,148300.0
2007-08-27 10:40:00,40.61,40.7,40.55,40.69,192800.0,28.2115,28.274,28.1698,28.267,192800.0
2007-08-27 10:50:00,40.68,40.81,40.68,40.71,177500.0,28.2601,28.3504,28.2601,28.2809,177500.0
2007-08-27 11:00:00,40.72,40.73,40.5,40.52,73500.0,28.2879,28.2948,28.135,28.1489,73500.0
2007-08-27 11:10:00,40.52,40.55,40.41,40.44,94300.0,28.1489,28.1698,28.0725,28.0934,94300.0
2007-08-27 11:20:00,40.44,40.63,40.42,40.6,84700.0,28.0934,28.2254,28.0795,28.2045,84700.0
2007-08-27 11:30:00,40.62,40.74,40.59,40.7,80200.0,28.2184,28.3018,28.1976,28.274,80200.0
2007-08-27 11:40:00,40.71,40.74,40.67,40.72,33100.0,28.2809,28.3018,28.2531,28.2879,33100.0
2007-08-27 11:50:00,40.73,40.74,40.7,40.7,38200.0,28.2948,28.3018,28.274,28.274,38200.0
2007-08-27 12:00:00,40.7,40.71,40.59,40.62,38300.0,28.274,28.2809,28.1976,28.2184,38300.0
2007-08-27 12:10:00,40.62,40.75,40.6,40.73,35700.0,28.2184,28.3087,28.2045,28.2948,35700.0
2007-08-27 12:20:00,40.74,40.74,40.64,40.65,77900.0,28.3018,28.3018,28.2323,28.2392,77900.0
2007-08-27 12:30:00,40.64,40.73,40.63,40.73,29800.0,28.2323,28.2948,28.2254,28.2948,29800.0
2007-08-27 12:40:00,40.73,40.75,40.68,40.71,57000.0,28.2948,28.3087,28.2601,28.2809,57000.0
2007-08-27 12:50:00,40.71,40.73,40.61,40.62,89000.0,28.2809,28.2948,28.2115,28.2184,89000.0
2007-08-27 13:00:00,40.63,40.64,40.57,40.6,69400.0,28.2254,28.2323,28.1837,28.2045,69400.0
2007-08-27 13:10:00,40.61,40.63,40.5,40.52,78500.0,28.2115,28.2254,28.135,28.1489,78500.0
2007-08-27 13:20:00,40.52,40.52,40.47,40.5,65300.0,28.1489,28.1489,28.1142,28.135,65300.0
2007-08-27 13:30:00,40.49,40.5,40.32,40.32,98000.0,28.1281,28.135,28.01,28.01,98000.0
2007-08-27 13:40:00,40.32,40.36,40.3,40.36,114000.0,28.01,28.0378,27.9961,28.0378,114000.0
2007-08-27 13:50:00,40.35,40.39,40.33,40.36,87900.0,28.0308,28.0586,28.0169,28.0378,87900.0
2007-08-27 14:00:00,40.36,40.4,40.34,40.37,92900.0,28.0378,28.0656,28.0239,28.0447,92900.0
2007-08-27 14:10:00,40.37,40.45,40.37,40.42,91300.0,28.0447,28.1003,28.0447,28.0795,91300.0
2007-08-27 14:20:00,40.42,40.43,40.38,40.4,120200.0,28.0795,28.0864,28.0517,28.0656,120200.0
2007-08-27 14:30:00,40.4,40.55,40.4,40.53,156900.0,28.0656,28.1698,28.0656,28.1559,156900.0
2007-08-27 14:40:00,40.53,40.58,40.52,40.53,66600.0,28.1559,28.1906,28.1489,28.1559,66600.0
2007-08-27 14:50:00,40.54,40.55,40.44,40.46,65000.0,28.1628,28.1698,28.0934,28.1073,65000.0
2007-08-27 15:00:00,40.46,40.47,40.4,40.41,81000.0,28.1073,28.1142,28.0656,28.0725,81000.0
2007-08-27 15:10:00,40.42,40.44,40.38,40.39,150400.0,28.0795,28.0934,28.0517,28.0586,150400.0
2007-08-27 15:20:00,40.39,40.53,40.38,40.5,110400.0,28.0586,28.1559,28.0517,28.135,110400.0
2007-08-27 15:30:00,40.5,40.55,40.47,40.48,205200.0,28.135,28.1698,28.1142,28.1211,205200.0
2007-08-27 15:40:00,40.48,40.52,40.46,40.5,213900.0,28.1211,28.1489,28.1073,28.135,213900.0
2007-08-27 15:50:00,40.5,40.51,40.38,40.43,317500.0,28.135,28.142,28.0517,28.0864,317500.0
2007-08-28 09:30:00,40.3,40.58,40.06,40.47,217000.0,27.9961,28.1906,27.8294,28.1142,217000.0
2007-08-28 09:40:00,40.48,40.48,40.26,40.47,173800.0,28.1211,28.1211,27.9683,28.1142,173800.0
2007-08-28 09:50:00,40.45,40.5,40.37,40.44,189600.0,28.1003,28.135,28.0447,28.0934,189600.0
2007-08-28 10:00:00,40.43,40.62,40.31,40.34,204100.0,28.0864,28.2184,28.0031,28.0239,204100.0
2007-08-28 10:10:00,40.34,40.98,40.3,40.93,448000.0,28.0239,28.4685,27.9961,28.4338,448000.0
2007-08-28 10:20:00,40.92,41.65,40.9,41.55,1567400.0,28.4268,28.9339,28.4129,28.8645,1567400.0
2007-08-28 10:30:00,41.55,42.24,41.32,42.24,1616000.0,28.8645,29.3438,28.7047,29.3438,1616000.0
2007-08-28 10:40:00,42.21,42.69,42.15,42.6,1824600.0,29.323,29.6564,29.2813,29.5939,1824600.0
2007-08-28 10:50:00,42.6,42.64,41.14,42.06,918200.0,29.5939,29.6217,28.5796,29.2188,918200.0
2007-08-28 11:00:00,42.05,42.37,41.95,42.1,694100.0,29.2118,29.4341,29.1423,29.2466,694100.0
2007-08-28 11:10:00,42.09,42.49,42.02,42.3,419700.0,29.2396,29.5175,29.191,29.3855,419700.0
2007-08-28 11:20:00,42.28,42.35,42.11,42.35,313300.0,29.3716,29.4202,29.2535,29.4202,313300.0
2007-08-28 11:30:00,42.34,42.39,42.18,42.36,429400.0,29.4133,29.448,29.3021,29.4272,429400.0
2007-08-28 11:40:00,42.37,42.37,42.14,42.16,399700.0,29.4341,29.4341,29.2743,29.2882,399700.0
2007-08-28 11:50:00,42.17,42.2,41.77,41.93,454100.0,29.2952,29.316,29.0173,29.1285,454100.0
2007-08-28 12:00:00,41.94,42.01,41.26,41.28,1245700.0,29.1354,29.184,28.663,28.6769,1245700.0
2007-08-28 12:10:00,41.27,41.75,41.21,41.71,728100.0,28.67,29.0034,28.6283,28.9756,728100.0
2007-08-28 12:20:00,41.71,41.96,41.65,41.8,528700.0,28.9756,29.1493,28.9339,29.0381,528700.0
2007-08-28 12:30:00,41.8,41.94,41.75,41.81,195200.0,29.0381,29.1354,29.0034,29.0451,195200.0
2007-08-28 12:40:00,41.8,42.04,41.77,41.8,242800.0,29.0381,29.2049,29.0173,29.0381,242800.0
2007-08-28 12:50:00,41.8,41.84,41.67,41.74,132800.0,29.0381,29.0659,28.9478,28.9965,132800.0
2007-08-28 13:00:00,41.74,41.79,41.52,41.58,172000.0,28.9965,29.0312,28.8436,28.8853,172000.0
2007-08-28 13:10:00,41.58,41.59,41.52,41.53,143600.0,28.8853,28.8923,28.8436,28.8506,143600.0
2007-08-28 13:20:00,41.54,41.68,41.52,41.58,120000.0,28.8575,28.9548,28.8436,28.8853,120000.0
2007-08-28 13:30:00,41.56,41.77,41.52,41.75,178800.0,28.8714,29.0173,28.8436,29.0034,178800.0
2007-08-28 13:40:00,41.75,41.79,41.62,41.68,103800.0,29.0034,29.0312,28.9131,28.9548,103800.0
2007-08-28 13:50:00,41.68,41.79,41.68,41.76,80000.0,28.9548,29.0312,28.9548,29.0104,80000.0
2007-08-28 14:00:00,41.78,41.81,41.55,41.67,146800.0,29.0242,29.0451,28.8645,28.9478,146800.0
2007-08-28 14:10:00,41.68,41.74,41.6,41.65,93100.0,28.9548,28.9965,28.8992,28.9339,93100.0
2007-08-28 14:20:00,41.66,41.71,41.6,41.66,115300.0,28.9409,28.9756,28.8992,28.9409,115300.0
2007-08-28 14:30:00,41.67,41.67,41.3,41.38,651200.0,28.9478,28.9478,28.6908,28.7464,651200.0
2007-08-28 14:40:00,41.38,41.47,41.27,41.27,292200.0,28.7464,28.8089,28.67,28.67,292200.0
2007-08-28 14:50:00,41.27,41.31,41.25,41.31,133200.0,28.67,28.6977,28.6561,28.6977,133200.0
2007-08-28 15:00:00,41.31,41.31,41.14,41.17,268700.0,28.6977,28.6977,28.5796,28.6005,268700.0
2007-08-28 15:10:00,41.17,41.41,41.15,41.35,259000.0,28.6005,28.7672,28.5866,28.7255,259000.0
2007-08-28 15:20:00,41.34,41.34,41.08,41.2,217500.0,28.7186,28.7186,28.538,28.6213,217500.0
2007-08-28 15:30:00,41.2,41.28,41.03,41.08,286000.0,28.6213,28.6769,28.5032,28.538,286000.0
2007-08-28 15:40:00,41.09,41.09,40.72,41.03,677000.0,28.5449,28.5449,28.2879,28.5032,677000.0
2007-08-28 15:50:00,41.03,41.12,40.92,41.07,698300.0,28.5032,28.5658,28.4268,28.531,698300.0
2007-08-29 09:30:00,41.28,41.52,41.27,41.35,238500.0,28.6769,28.8436,28.67,28.7255,238500.0
2007-08-29 09:40:00,41.35,41.44,41.25,41.34,214600.0,28.7255,28.7881,28.6561,28.7186,214600.0
2007-08-29 09:50:00,41.35,41.39,41.08,41.15,262400.0,28.7255,28.7533,28.538,28.5866,262400.0
2007-08-29 10:00:00,41.14,41.21,40.97,40.97,179500.0,28.5796,28.6283,28.4615,28.4615,179500.0
2007-08-29 10:10:00,40.97,41.06,40.96,41.04,168000.0,28.4615,28.5241,28.4546,28.5102,168000.0
2007-08-29 10:20:00,41.04,41.24,40.98,40.99,182200.0,28.5102,28.6491,28.4685,28.4754,182200.0
2007-08-29 10:30:00,40.99,41.05,40.93,40.95,157000.0,28.4754,28.5171,28.4338,28.4477,157000.0
2007-08-29 10:40:00,40.95,40.99,40.9,40.92,99300.0,28.4477,28.4754,28.4129,28.4268,99300.0
2007-08-29 10:50:00,40.92,41.0,40.9,40.98,110600.0,28.4268,28.4824,28.4129,28.4685,110600.0
2007-08-29 11:00:00,41.0,41.05,40.95,41.01,142400.0,28.4824,28.5171,28.4477,28.4893,142400.0
2007-08-29 11:10:00,41.01,41.08,41.0,41.06,90900.0,28.4893,28.538,28.4824,28.5241,90900.0
2007-08-29 11:20:00,41.04,41.05,40.89,40.98,180900.0,28.5102,28.5171,28.406,28.4685,180900.0
2007-08-29 11:30:00,40.97,41.1,40.93,41.08,144700.0,28.4615,28.5519,28.4338,28.538,144700.0
2007-08-29 11:40:00,41.09,41.35,41.09,41.3,185000.0,28.5449,28.7255,28.5449,28.6908,185000.0
2007-08-29 11:50:00,41.31,41.38,41.21,41.31,126100.0,28.6977,28.7464,28.6283,28.6977,126100.0
2007-08-29 12:00:00,41.32,41.35,41.26,41.31,91400.0,28.7047,28.7255,28.663,28.6977,91400.0
2007-08-29 12:10:00,41.31,41.35,41.27,41.31,75400.0,28.6977,28.7255,28.67,28.6977,75400.0
2007-08-29 12:20:00,41.32,41.33,41.17,41.18,156400.0,28.7047,28.7116,28.6005,28.6074,156400.0
2007-08-29 12:30:00,41.17,41.35,41.17,41.26,96300.0,28.6005,28.7255,28.6005,28.663,96300.0
2007-08-29 12:40:00,41.28,41.37,41.26,41.33,60500.0,28.6769,28.7394,28.663,28.7116,60500.0
2007-08-29 12:50:00,41.33,41.33,41.18,41.21,63100.0,28.7116,28.7116,28.6074,28.6283,63100.0
2007-08-29 13:00:00,41.23,41.3,41.22,41.25,36000.0,28.6422,28.6908,28.6352,28.6561,36000.0
2007-08-29 13:10:00,41.26,41.26,41.1,41.13,74500.0,28.663,28.663,28.5519,28.5727,74500.0
2007-08-29 13:20:00,41.13,41.15,41.06,41.13,79400.0,28.5727,28.5866,28.5241,28.5727,79400.0
2007-08-29 13:30:00,41.13,41.35,41.11,41.32,78100.0,28.5727,28.7255,28.5588,28.7047,78100.0
2007-08-29 13:40:00,41.31,41.35,41.25,41.26,49400.0,28.6977,28.7255,28.6561,28.663,49400.0
2007-08-29 13:50:00,41.27,41.34,41.27,41.31,78300.0,28.67,28.7186,28.67,28.6977,78300.0
2007-08-29 14:00:00,41.31,41.5,41.31,41.44,84600.0,28.6977,28.8297,28.6977,28.7881,84600.0
2007-08-29 14:10:00,41.44,41.5,41.4,41.41,56500.0,28.7881,28.8297,28.7603,28.7672,56500.0
2007-08-29 14:20:00,41.42,41.5,41.42,41.49,38000.0,28.7742,28.8297,28.7742,28.8228,38000.0
2007-08-29 14:30:00,41.49,41.59,41.48,41.58,125500.0,28.8228,28.8923,28.8158,28.8853,125500.0
2007-08-29 14:40:00,41.58,41.59,41.52,41.54,113300.0,28.8853,28.8923,28.8436,28.8575,113300.0
2007-08-29 14:50:00,41.54,41.55,41.45,41.46,51700.0,28.8575,28.8645,28.795,28.8019,51700.0
2007-08-29 15:00:00,41.46,41.67,41.46,41.67,153600.0,28.8019,28.9478,28.8019,28.9478,153600.0
2007-08-29 15:10:00,41.67,41.78,41.66,41.75,147400.0,28.9478,29.0242,28.9409,29.0034,147400.0
2007-08-29 15:20:00,41.75,41.76,41.56,41.58,138900.0,29.0034,29.0104,28.8714,28.8853,138900.0
2007-08-29 15:30:00,41.59,41.69,41.57,41.68,150700.0,28.8923,28.9617,28.8784,28.9548,150700.0
2007-08-29 15:40:00,41.69,41.85,41.68,41.79,565200.0,28.9617,29.0729,28.9548,29.0312,565200.0
2007-08-29 15:50:00,41.79,41.84,41.64,41.64,481400.0,29.0312,29.0659,28.927,28.927,481400.0
2007-08-30 09:30:00,41.05,41.59,41.05,41.59,192500.0,28.5171,28.8923,28.5171,28.8923,192500.0
2007-08-30 09:40:00,41.59,41.6,41.32,41.5,142800.0,28.8923,28.8992,28.7047,28.8297,142800.0
2007-08-30 09:50:00,41.5,41.81,41.39,41.69,205400.0,28.8297,29.0451,28.7533,28.9617,205400.0
2007-08-30 10:00:00,41.69,41.7,41.47,41.65,184600.0,28.9617,28.9687,28.8089,28.9339,184600.0
2007-08-30 10:10:00,41.65,41.7,41.47,41.52,142700.0,28.9339,28.9687,28.8089,28.8436,142700.0
2007-08-30 10:20:00,41.51,41.68,41.48,41.68,81900.0,28.8367,28.9548,28.8158,28.9548,81900.0
2007-08-30 10:30:00,41.67,41.82,41.66,41.74,134800.0,28.9478,29.052,28.9409,28.9965,134800.0
2007-08-30 10:40:00,41.75,41.83,41.73,41.77,124900.0,29.0034,29.059,28.9895,29.0173,124900.0
2007-08-30 10:50:00,41.77,41.8,41.74,41.78,60700.0,29.0173,29.0381,28.9965,29.0242,60700.0
2007-08-30 11:00:00,41.77,41.95,41.76,41.87,116400.0,29.0173,29.1423,29.0104,29.0868,116400.0
2007-08-30 11:10:00,41.87,41.98,41.83,41.97,136700.0,29.0868,29.1632,29.059,29.1562,136700.0
2007-08-30 11:20:00,41.96,41.98,41.87,41.93,54400.0,29.1493,29.1632,29.0868,29.1285,54400.0
2007-08-30 11:30:00,41.93,41.93,41.76,41.87,67500.0,29.1285,29.1285,29.0104,29.0868,67500.0
2007-08-30 11:40:00,41.87,41.97,41.87,41.97,58100.0,29.0868,29.1562,29.0868,29.1562,58100.0
2007-08-30 11:50:00,41.96,41.97,41.9,41.91,51800.0,29.1493,29.1562,29.1076,29.1146,51800.0
2007-08-30 12:00:00,41.91,41.91,41.76,41.8,69300.0,29.1146,29.1146,29.0104,29.0381,69300.0
2007-08-30 12:10:00,41.8,41.85,41.7,41.71,72700.0,29.0381,29.0729,28.9687,28.9756,72700.0
2007-08-30 12:20:00,41.71,41.85,41.63,41.69,134100.0,28.9756,29.0729,28.92,28.9617,134100.0
2007-08-30 12:30:00,41.69,41.75,41.65,41.74,88700.0,28.9617,29.0034,28.9339,28.9965,88700.0
2007-08-30 12:40:00,41.75,41.76,41.66,41.69,63100.0,29.0034,29.0104,28.9409,28.9617,63100.0
2007-08-30 12:50:00,41.7,41.88,41.68,41.79,81700.0,28.9687,29.0937,28.9548,29.0312,81700.0
2007-08-30 13:00:00,41.78,41.85,41.73,41.73,73000.0,29.0242,29.0729,28.9895,28.9895,73000.0
2007-08-30 13:10:00,41.72,41.74,41.57,41.59,55200.0,28.9826,28.9965,28.8784,28.8923,55200.0
2007-08-30 13:20:00,41.58,41.58,41.49,41.49,27700.0,28.8853,28.8853,28.8228,28.8228,27700.0
2007-08-30 13:30:00,41.5,41.51,41.41,41.49,36300.0,28.8297,28.8367,28.7672,28.8228,36300.0
2007-08-30 13:40:00,41.49,41.5,41.4,41.44,34700.0,28.8228,28.8297,28.7603,28.7881,34700.0
2007-08-30 13:50:00,41.43,41.53,41.38,41.53,79900.0,28.7811,28.8506,28.7464,28.8506,79900.0
2007-08-30 14:00:00,41.53,41.55,41.44,41.45,44100.0,28.8506,28.8645,28.7881,28.795,44100.0
2007-08-30 14:10:00,41.45,41.5,41.44,41.44,48700.0,28.795,28.8297,28.7881,28.7881,48700.0
2007-08-30 14:20:00,41.45,41.5,41.38,41.43,67900.0,28.795,28.8297,28.7464,28.7811,67900.0
2007-08-30 14:30:00,41.42,41.44,41.29,41.36,127900.0,28.7742,28.7881,28.6839,28.7325,127900.0
2007-08-30 14:40:00,41.36,41.43,41.25,41.25,102600.0,28.7325,28.7811,28.6561,28.6561,102600.0
2007-08-30 14:50:00,41.25,41.49,41.2,41.41,181300.0,28.6561,28.8228,28.6213,28.7672,181300.0
2007-08-30 15:00:00,41.41,41.59,41.41,41.56,65600.0,28.7672,28.8923,28.7672,28.8714,65600.0
2007-08-30 15:10:00,41.55,41.65,41.51,41.59,70000.0,28.8645,28.9339,28.8367,28.8923,70000.0
2007-08-30 15:20:00,41.59,41.69,41.55,41.61,84000.0,28.8923,28.9617,28.8645,28.9062,84000.0
2007-08-30 15:30:00,41.61,41.73,41.55,41.57,209700.0,28.9062,28.9895,28.8645,28.8784,209700.0
2007-08-30 15:40:00,41.58,41.66,41.5,41.6,287500.0,28.8853,28.9409,28.8297,28.8992,287500.0
2007-08-30 15:50:00,41.6,41.6,41.52,41.53,213300.0,28.8992,28.8992,28.8436,28.8506,213300.0
2007-08-31 09:30:00,42.18,42.41,42.0,42.23,318600.0,29.3021,29.4619,29.1771,29.3369,318600.0
2007-08-31 09:40:00,42.23,42.29,42.12,42.25,214800.0,29.3369,29.3785,29.2604,29.3508,214800.0
2007-08-31 09:50:00,42.26,42.41,42.25,42.3,223200.0,29.3577,29.4619,29.3508,29.3855,223200.0
2007-08-31 10:00:00,42.31,42.41,42.16,42.18,424600.0,29.3924,29.4619,29.2882,29.3021,424600.0
2007-08-31 10:10:00,42.18,42.29,42.1,42.21,196600.0,29.3021,29.3785,29.2466,29.323,196600.0
2007-08-31 10:20:00,42.21,42.36,42.19,42.2,254100.0,29.323,29.4272,29.3091,29.316,254100.0
2007-08-31 10:30:00,42.21,42.31,42.15,42.28,110400.0,29.323,29.3924,29.2813,29.3716,110400.0
2007-08-31 10:40:00,42.28,42.32,42.18,42.2,88900.0,29.3716,29.3994,29.3021,29.316,88900.0
2007-08-31 10:50:00,42.18,42.25,42.14,42.21,481300.0,29.3021,29.3508,29.2743,29.323,481300.0
2007-08-31 11:00:00,42.21,42.27,42.12,42.22,213500.0,29.323,29.3646,29.2604,29.3299,213500.0
2007-08-31 11:10:00,42.21,42.29,42.1,42.24,192600.0,29.323,29.3785,29.2466,29.3438,192600.0
2007-08-31 11:20:00,42.25,42.25,42.15,42.25,152800.0,29.3508,29.3508,29.2813,29.3508,152800.0
2007-08-31 11:30:00,42.24,42.41,42.22,42.4,154500.0,29.3438,29.4619,29.3299,29.455,154500.0
2007-08-31 11:40:00,42.4,42.4,42.33,42.38,52600.0,29.455,29.455,29.4063,29.4411,52600.0
2007-08-31 11:50:00,42.38,42.41,42.32,42.37,81600.0,29.4411,29.4619,29.3994,29.4341,81600.0
2007-08-31 12:00:00,42.37,42.4,42.35,42.37,99400.0,29.4341,29.455,29.4202,29.4341,99400.0
2007-08-31 12:10:00,42.38,42.45,42.37,42.45,128700.0,29.4411,29.4897,29.4341,29.4897,128700.0
2007-08-31 12:20:00,42.44,42.5,42.44,42.48,117400.0,29.4827,29.5244,29.4827,29.5105,117400.0
2007-08-31 12:30:00,42.48,42.52,42.46,42.5,109600.0,29.5105,29.5383,29.4966,29.5244,109600.0
2007-08-31 12:40:00,42.5,42.59,42.48,42.51,195700.0,29.5244,29.587,29.5105,29.5314,195700.0
2007-08-31 12:50:00,42.5,42.54,42.45,42.51,83800.0,29.5244,29.5522,29.4897,29.5314,83800.0
2007-08-31 13:00:00,42.5,42.51,42.45,42.49,82800.0,29.5244,29.5314,29.4897,29.5175,82800.0
2007-08-31 13:10:00,42.49,42.5,42.44,42.44,49100.0,29.5175,29.5244,29.4827,29.4827,49100.0
2007-08-31 13:20:00,42.44,42.47,42.4,42.46,55200.0,29.4827,29.5036,29.455,29.4966,55200.0
2007-08-31 13:30:00,42.46,42.49,42.38,42.43,67800.0,29.4966,29.5175,29.4411,29.4758,67800.0
2007-08-31 13:40:00,42.43,42.5,42.36,42.36,72000.0,29.4758,29.5244,29.4272,29.4272,72000.0
2007-08-31 13:50:00,42.35,42.41,42.33,42.36,49600.0,29.4202,29.4619,29.4063,29.4272,49600.0
2007-08-31 14:00:00,42.35,42.4,42.29,42.33,59300.0,29.4202,29.455,29.3785,29.4063,59300.0
2007-08-31 14:10:00,42.34,42.35,42.3,42.31,84100.0,29.4133,29.4202,29.3855,29.3924,84100.0
2007-08-31 14:20:00,42.32,42.32,42.26,42.32,81200.0,29.3994,29.3994,29.3577,29.3994,81200.0
2007-08-31 14:30:00,42.3,42.38,42.3,42.37,94000.0,29.3855,29.4411,29.3855,29.4341,94000.0
2007-08-31 14:40:00,42.37,42.44,42.37,42.42,70000.0,29.4341,29.4827,29.4341,29.4689,70000.0
2007-08-31 14:50:00,42.42,42.44,42.4,42.43,62100.0,29.4689,29.4827,29.455,29.4758,62100.0
2007-08-31 15:00:00,42.43,42.51,42.42,42.46,127100.0,29.4758,29.5314,29.4689,29.4966,127100.0
2007-08-31 15:10:00,42.45,42.51,42.43,42.46,112800.0,29.4897,29.5314,29.4758,29.4966,112800.0
2007-08-31 15:20:00,42.46,42.47,42.38,42.41,140500.0,29.4966,29.5036,29.4411,29.4619,140500.0
2007-08-31 15:30:00,42.42,42.63,42.42,42.6,264800.0,29.4689,29.6147,29.4689,29.5939,264800.0
2007-08-31 15:40:00,42.61,42.63,42.42,42.42,224200.0,29.6008,29.6147,29.4689,29.4689,224200.0
2007-08-31 15:50:00,42.42,42.43,42.26,42.26,443600.0,29.4689,29.4758,29.3577,29.3577,443600.0
2007-09-04 09:30:00,42.28,42.54,42.05,42.06,321900.0,29.4404,29.6215,29.2803,29.2872,321900.0
2007-09-04 09:40:00,42.05,42.34,42.04,42.26,165400.0,29.2803,29.4822,29.2733,29.4265,165400.0
2007-09-04 09:50:00,42.26,42.38,42.22,42.36,163300.0,29.4265,29.5101,29.3987,29.4961,163300.0
2007-09-04 10:00:00,42.36,42.63,42.34,42.55,217500.0,29.4961,29.6841,29.4822,29.6284,217500.0
2007-09-04 10:10:00,42.54,42.56,42.4,42.42,136000.0,29.6215,29.6354,29.524,29.5379,136000.0
2007-09-04 10:20:00,42.41,42.52,42.4,42.47,113600.0,29.531,29.6075,29.524,29.5727,113600.0
2007-09-04 10:30:00,42.46,42.61,42.46,42.57,175300.0,29.5658,29.6702,29.5658,29.6424,175300.0
2007-09-04 10:40:00,42.57,42.66,42.57,42.64,119700.0,29.6424,29.705,29.6424,29.6911,119700.0
2007-09-04 10:50:00,42.63,42.66,42.47,42.49,190200.0,29.6841,29.705,29.5727,29.5867,190200.0
2007-09-04 11:00:00,42.49,42.54,42.45,42.51,85600.0,29.5867,29.6215,29.5588,29.6006,85600.0
2007-09-04 11:10:00,42.51,42.66,42.48,42.58,262000.0,29.6006,29.705,29.5797,29.6493,262000.0
2007-09-04 11:20:00,42.57,42.7,42.53,42.65,177900.0,29.6424,29.7329,29.6145,29.6981,177900.0
2007-09-04 11:30:00,42.66,42.71,42.62,42.69,149500.0,29.705,29.7398,29.6772,29.7259,149500.0
2007-09-04 11:40:00,42.7,42.74,42.65,42.69,149300.0,29.7329,29.7607,29.6981,29.7259,149300.0
2007-09-04 11:50:00,42.69,42.7,42.56,42.59,97000.0,29.7259,29.7329,29.6354,29.6563,97000.0
2007-09-04 12:00:00,42.59,42.63,42.5,42.61,224900.0,29.6563,29.6841,29.5936,29.6702,224900.0
2007-09-04 12:10:00,42.62,42.65,42.58,42.65,82100.0,29.6772,29.6981,29.6493,29.6981,82100.0
2007-09-04 12:20:00,42.65,42.68,42.63,42.68,68100.0,29.6981,29.719,29.6841,29.719,68100.0
2007-09-04 12:30:00,42.68,42.79,42.67,42.75,231500.0,29.719,29.7956,29.712,29.7677,231500.0
2007-09-04 12:40:00,42.74,42.79,42.73,42.79,114400.0,29.7607,29.7956,29.7538,29.7956,114400.0
2007-09-04 12:50:00,42.79,42.84,42.76,42.83,86400.0,29.7956,29.8304,29.7747,29.8234,86400.0
2007-09-04 13:00:00,42.84,42.85,42.78,42.83,89100.0,29.8304,29.8373,29.7886,29.8234,89100.0
2007-09-04 13:10:00,42.83,42.92,42.75,42.75,139000.0,29.8234,29.8861,29.7677,29.7677,139000.0
2007-09-04 13:20:00,42.76,42.84,42.76,42.78,95000.0,29.7747,29.8304,29.7747,29.7886,95000.0
2007-09-04 13:30:00,42.77,42.8,42.72,42.79,87200.0,29.7816,29.8025,29.7468,29.7956,87200.0
2007-09-04 13:40:00,42.79,42.84,42.75,42.76,136600.0,29.7956,29.8304,29.7677,29.7747,136600.0
2007-09-04 13:50:00,42.77,42.83,42.76,42.78,134400.0,29.7816,29.8234,29.7747,29.7886,134400.0
2007-09-04 14:00:00,42.78,42.8,42.75,42.78,69200.0,29.7886,29.8025,29.7677,29.7886,69200.0
2007-09-04 14:10:00,42.78,42.81,42.72,42.75,154700.0,29.7886,29.8095,29.7468,29.7677,154700.0
2007-09-04 14:20:00,42.75,42.8,42.69,42.7,151400.0,29.7677,29.8025,29.7259,29.7329,151400.0
2007-09-04 14:30:00,42.7,42.73,42.69,42.72,112400.0,29.7329,29.7538,29.7259,29.7468,112400.0
2007-09-04 14:40:00,42.71,42.75,42.67,42.69,98200.0,29.7398,29.7677,29.712,29.7259,98200.0
2007-09-04 14:50:00,42.7,42.8,42.69,42.8,91100.0,29.7329,29.8025,29.7259,29.8025,91100.0
2007-09-04 15:00:00,42.8,42.95,42.8,42.89,200000.0,29.8025,29.907,29.8025,29.8652,200000.0
2007-09-04 15:10:00,42.89,43.04,42.88,43.03,325100.0,29.8652,29.9696,29.8582,29.9627,325100.0
2007-09-04 15:20:00,43.03,43.05,42.75,42.97,247500.0,29.9627,29.9766,29.7677,29.9209,247500.0
2007-09-04 15:30:00,42.97,43.0,42.75,42.95,422600.0,29.9209,29.9418,29.7677,29.907,422600.0
2007-09-04 15:40:00,42.95,42.98,42.72,42.73,439800.0,29.907,29.9279,29.7468,29.7538,439800.0
2007-09-04 15:50:00,42.74,42.75,42.66,42.69,354400.0,29.7607,29.7677,29.705,29.7259,354400.0
2007-09-05 09:30:00,42.42,42.47,42.28,42.41,163000.0,29.5379,29.5727,29.4404,29.531,163000.0
2007-09-05 09:40:00,42.41,42.67,42.3,42.54,236500.0,29.531,29.712,29.4544,29.6215,236500.0
2007-09-05 09:50:00,42.58,42.58,42.32,42.33,229800.0,29.6493,29.6493,29.4683,29.4752,229800.0
2007-09-05 10:00:00,42.33,42.35,41.96,42.14,377900.0,29.4752,29.4892,29.2176,29.3429,377900.0
2007-09-05 10:10:00,42.15,42.18,41.93,42.0,226500.0,29.3499,29.3708,29.1967,29.2455,226500.0
2007-09-05 10:20:00,42.0,42.16,41.98,42.1,241800.0,29.2455,29.3569,29.2315,29.3151,241800.0
2007-09-05 10:30:00,42.1,42.38,42.08,42.31,164000.0,29.3151,29.5101,29.3012,29.4613,164000.0
2007-09-05 10:40:00,42.31,42.39,42.29,42.33,133700.0,29.4613,29.517,29.4474,29.4752,133700.0
2007-09-05 10:50:00,42.32,42.36,42.17,42.17,153600.0,29.4683,29.4961,29.3638,29.3638,153600.0
2007-09-05 11:00:00,42.18,42.21,42.03,42.15,236900.0,29.3708,29.3917,29.2663,29.3499,236900.0
2007-09-05 11:10:00,42.15,42.2,42.05,42.17,95000.0,29.3499,29.3847,29.2803,29.3638,95000.0
2007-09-05 11:20:00,42.16,42.2,42.05,42.15,81100.0,29.3569,29.3847,29.2803,29.3499,81100.0
2007-09-05 11:30:00,42.15,42.15,42.04,42.06,89600.0,29.3499,29.3499,29.2733,29.2872,89600.0
2007-09-05 11:40:00,42.06,42.1,42.03,42.09,80900.0,29.2872,29.3151,29.2663,29.3081,80900.0
2007-09-05 11:50:00,42.09,42.15,42.08,42.12,99200.0,29.3081,29.3499,29.3012,29.329,99200.0
2007-09-05 12:00:00,42.12,42.2,42.1,42.19,75600.0,29.329,29.3847,29.3151,29.3778,75600.0
2007-09-05 12:10:00,42.19,42.27,42.16,42.18,59500.0,29.3778,29.4335,29.3569,29.3708,59500.0
2007-09-05 12:20:00,42.18,42.33,42.16,42.26,85700.0,29.3708,29.4752,29.3569,29.4265,85700.0
2007-09-05 12:30:00,42.27,42.28,42.24,42.28,110800.0,29.4335,29.4404,29.4126,29.4404,110800.0
2007-09-05 12:40:00,42.27,42.3,42.23,42.3,78300.0,29.4335,29.4544,29.4056,29.4544,78300.0
2007-09-05 12:50:00,42.3,42.3,42.19,42.25,55200.0,29.4544,29.4544,29.3778,29.4195,55200.0
2007-09-05 13:00:00,42.26,42.48,42.25,42.46,121100.0,29.4265,29.5797,29.4195,29.5658,121100.0
2007-09-05 13:10:00,42.46,42.46,42.38,42.42,53100.0,29.5658,29.5658,29.5101,29.5379,53100.0
2007-09-05 13:20:00,42.4,42.41,42.29,42.31,47800.0,29.524,29.531,29.4474,29.4613,47800.0
2007-09-05 13:30:00,42.31,42.34,42.23,42.32,52500.0,29.4613,29.4822,29.4056,29.4683,52500.0
2007-09-05 13:40:00,42.31,42.38,42.25,42.36,32900.0,29.4613,29.5101,29.4195,29.4961,32900.0
2007-09-05 13:50:00,42.37,42.43,42.35,42.41,40600.0,29.5031,29.5449,29.4892,29.531,40600.0
2007-09-05 14:00:00,42.42,42.46,42.25,42.31,118900.0,29.5379,29.5658,29.4195,29.4613,118900.0
2007-09-05 14:10:00,42.31,42.39,42.26,42.29,53600.0,29.4613,29.517,29.4265,29.4474,53600.0
2007-09-05 14:20:00,42.28,42.28,42.07,42.1,61200.0,29.4404,29.4404,29.2942,29.3151,61200.0
2007-09-05 14:30:00,42.12,42.26,42.12,42.26,42300.0,29.329,29.4265,29.329,29.4265,42300.0
2007-09-05 14:40:00,42.27,42.27,42.1,42.1,78100.0,29.4335,29.4335,29.3151,29.3151,78100.0
2007-09-05 14:50:00,42.11,42.26,42.05,42.24,69400.0,29.3221,29.4265,29.2803,29.4126,69400.0
2007-09-05 15:00:00,42.23,42.29,42.13,42.27,61400.0,29.4056,29.4474,29.336,29.4335,61400.0
2007-09-05 15:10:00,42.27,42.32,42.19,42.28,983300.0,29.4335,29.4683,29.3778,29.4404,983300.0
2007-09-05 15:20:00,42.28,42.38,42.26,42.36,105300.0,29.4404,29.5101,29.4265,29.4961,105300.0
2007-09-05 15:30:00,42.37,42.41,42.26,42.3,149700.0,29.5031,29.531,29.4265,29.4544,149700.0
2007-09-05 15:40:00,42.28,42.45,42.28,42.4,172400.0,29.4404,29.5588,29.4404,29.524,172400.0
2007-09-05 15:50:00,42.4,42.45,42.24,42.25,237700.0,29.524,29.5588,29.4126,29.4195,237700.0
2007-09-06 09:30:00,42.75,43.14,42.75,43.1,450400.0,29.7677,30.0393,29.7677,30.0114,450400.0
2007-09-06 09:40:00,43.1,43.35,43.01,43.22,504000.0,30.0114,30.1855,29.9487,30.095,504000.0
2007-09-06 09:50:00,43.22,43.5,43.2,43.43,647000.0,30.095,30.2899,30.081,30.2412,647000.0
2007-09-06 10:00:00,43.42,43.45,43.27,43.41,318200.0,30.2342,30.2551,30.1298,30.2273,318200.0
2007-09-06 10:10:00,43.39,43.69,43.36,43.37,358800.0,30.2133,30.4222,30.1925,30.1994,358800.0
2007-09-06 10:20:00,43.37,43.6,43.37,43.56,339600.0,30.1994,30.3596,30.1994,30.3317,339600.0
2007-09-06 10:30:00,43.56,43.81,43.53,43.8,521800.0,30.3317,30.5058,30.3108,30.4988,521800.0
2007-09-06 10:40:00,43.78,43.85,43.63,43.69,355500.0,30.4849,30.5337,30.3805,30.4222,355500.0
2007-09-06 10:50:00,43.7,43.76,43.64,43.67,229000.0,30.4292,30.471,30.3874,30.4083,229000.0
2007-09-06 11:00:00,43.67,43.67,43.5,43.63,238200.0,30.4083,30.4083,30.2899,30.3805,238200.0
2007-09-06 11:10:00,43.63,44.01,43.63,43.99,628000.0,30.3805,30.6451,30.3805,30.6311,628000.0
2007-09-06 11:20:00,44.01,44.16,44.0,44.05,834400.0,30.6451,30.7495,30.6381,30.6729,834400.0
2007-09-06 11:30:00,44.05,44.1,43.97,44.02,532900.0,30.6729,30.7077,30.6172,30.652,532900.0
2007-09-06 11:40:00,44.01,44.39,43.99,44.2,989300.0,30.6451,30.9097,30.6311,30.7774,989300.0
2007-09-06 11:50:00,44.2,44.32,44.19,44.31,555600.0,30.7774,30.8609,30.7704,30.854,555600.0
2007-09-06 12:00:00,44.31,44.31,44.15,44.27,292700.0,30.854,30.854,30.7425,30.8261,292700.0
2007-09-06 12:10:00,44.27,44.45,44.24,44.4,500200.0,30.8261,30.9514,30.8052,30.9166,500200.0
2007-09-06 12:20:00,44.39,44.42,44.16,44.32,843400.0,30.9097,30.9306,30.7495,30.8609,843400.0
2007-09-06 12:30:00,44.32,44.52,44.29,44.52,273400.0,30.8609,31.0002,30.84,31.0002,273400.0
2007-09-06 12:40:00,44.52,44.55,44.06,44.07,441600.0,31.0002,31.0211,30.6799,30.6868,441600.0
2007-09-06 12:50:00,44.07,44.29,44.04,44.26,316200.0,30.6868,30.84,30.666,30.8191,316200.0
2007-09-06 13:00:00,44.26,44.28,44.11,44.15,222100.0,30.8191,30.8331,30.7147,30.7425,222100.0
2007-09-06 13:10:00,44.14,44.2,44.09,44.18,261300.0,30.7356,30.7774,30.7008,30.7634,261300.0
2007-09-06 13:20:00,44.18,44.21,44.08,44.18,148800.0,30.7634,30.7843,30.6938,30.7634,148800.0
2007-09-06 13:30:00,44.18,44.19,44.04,44.05,118800.0,30.7634,30.7704,30.666,30.6729,118800.0
2007-09-06 13:40:00,44.05,44.19,44.01,44.18,169800.0,30.6729,30.7704,30.6451,30.7634,169800.0
2007-09-06 13:50:00,44.18,44.32,44.17,44.27,254400.0,30.7634,30.8609,30.7565,30.8261,254400.0
2007-09-06 14:00:00,44.27,44.28,44.17,44.2,234000.0,30.8261,30.8331,30.7565,30.7774,234000.0
2007-09-06 14:10:00,44.2,44.29,44.2,44.25,215000.0,30.7774,30.84,30.7774,30.8122,215000.0
2007-09-06 14:20:00,44.25,44.3,44.2,44.22,165000.0,30.8122,30.847,30.7774,30.7913,165000.0
2007-09-06 14:30:00,44.22,44.33,44.2,44.32,130800.0,30.7913,30.8679,30.7774,30.8609,130800.0
2007-09-06 14:40:00,44.31,44.52,44.29,44.45,291800.0,30.854,31.0002,30.84,30.9514,291800.0
2007-09-06 14:50:00,44.44,44.48,44.37,44.47,198600.0,30.9445,30.9723,30.8957,30.9654,198600.0
2007-09-06 15:00:00,44.47,44.58,44.45,44.46,363000.0,30.9654,31.042,30.9514,30.9584,363000.0
2007-09-06 15:10:00,44.45,44.5,44.38,44.45,263200.0,30.9514,30.9863,30.9027,30.9514,263200.0
2007-09-06 15:20:00,44.44,44.46,44.28,44.3,304300.0,30.9445,30.9584,30.8331,30.847,304300.0
2007-09-06 15:30:00,44.3,44.31,44.16,44.17,284000.0,30.847,30.854,30.7495,30.7565,284000.0
2007-09-06 15:40:00,44.17,44.23,44.06,44.22,438600.0,30.7565,30.7983,30.6799,30.7913,438600.0
2007-09-06 15:50:00,44.22,44.23,44.1,44.14,720800.0,30.7913,30.7983,30.7077,30.7356,720800.0
2007-09-07 09:30:00,44.51,44.67,44.28,44.38,1104700.0,30.9932,31.1046,30.8331,30.9027,1104700.0
2007-09-07 09:40:00,44.4,44.49,43.53,43.8,845000.0,30.9166,30.9793,30.3108,30.4988,845000.0
2007-09-07 09:50:00,43.81,44.4,43.75,44.16,464000.0,30.5058,30.9166,30.464,30.7495,464000.0
2007-09-07 10:00:00,44.17,44.5,44.1,44.37,627000.0,30.7565,30.9863,30.7077,30.8957,627000.0
2007-09-07 10:10:00,44.35,44.39,43.96,43.98,588100.0,30.8818,30.9097,30.6102,30.6242,588100.0
2007-09-07 10:20:00,43.98,44.43,43.96,44.4,418300.0,30.6242,30.9375,30.6102,30.9166,418300.0
2007-09-07 10:30:00,44.4,44.53,44.34,44.53,412100.0,30.9166,31.0072,30.8749,31.0072,412100.0
2007-09-07 10:40:00,44.52,44.7,44.44,44.46,363500.0,31.0002,31.1255,30.9445,30.9584,363500.0
2007-09-07 10:50:00,44.46,44.75,44.43,44.74,284500.0,30.9584,31.1603,30.9375,31.1534,284500.0
2007-09-07 11:00:00,44.72,44.79,44.52,44.53,223000.0,31.1395,31.1882,31.0002,31.0072,223000.0
2007-09-07 11:10:00,44.53,44.53,44.33,44.36,261500.0,31.0072,31.0072,30.8679,30.8888,261500.0
2007-09-07 11:20:00,44.36,44.45,44.21,44.24,185000.0,30.8888,30.9514,30.7843,30.8052,185000.0
2007-09-07 11:30:00,44.23,44.5,44.2,44.4,233600.0,30.7983,30.9863,30.7774,30.9166,233600.0
2007-09-07 11:40:00,44.41,44.46,44.35,44.44,213900.0,30.9236,30.9584,30.8818,30.9445,213900.0
2007-09-07 11:50:00,44.45,44.5,44.38,44.42,149400.0,30.9514,30.9863,30.9027,30.9306,149400.0
2007-09-07 12:00:00,44.42,44.44,44.32,44.35,208400.0,30.9306,30.9445,30.8609,30.8818,208400.0
2007-09-07 12:10:00,44.36,44.44,44.3,44.32,222500.0,30.8888,30.9445,30.847,30.8609,222500.0
2007-09-07 12:20:00,44.31,44.39,44.27,44.38,179900.0,30.854,30.9097,30.8261,30.9027,179900.0
2007-09-07 12:30:00,44.38,44.49,44.31,44.34,163600.0,30.9027,30.9793,30.854,30.8749,163600.0
2007-09-07 12:40:00,44.33,44.38,44.1,44.17,279600.0,30.8679,30.9027,30.7077,30.7565,279600.0
2007-09-07 12:50:00,44.17,44.35,44.16,44.28,140000.0,30.7565,30.8818,30.7495,30.8331,140000.0
2007-09-07 13:00:00,44.28,44.29,44.16,44.17,145900.0,30.8331,30.84,30.7495,30.7565,145900.0
2007-09-07 13:10:00,44.17,44.36,44.13,44.36,153800.0,30.7565,30.8888,30.7286,30.8888,153800.0
2007-09-07 13:20:00,44.36,44.44,44.31,44.35,144700.0,30.8888,30.9445,30.854,30.8818,144700.0
2007-09-07 13:30:00,44.36,44.43,44.2,44.21,141600.0,30.8888,30.9375,30.7774,30.7843,141600.0
2007-09-07 13:40:00,44.21,44.25,44.04,44.22,188900.0,30.7843,30.8122,30.666,30.7913,188900.0
2007-09-07 13:50:00,44.21,44.29,44.08,44.09,146600.0,30.7843,30.84,30.6938,30.7008,146600.0
2007-09-07 14:00:00,44.09,44.15,44.03,44.1,91200.0,30.7008,30.7425,30.659,30.7077,91200.0
2007-09-07 14:10:00,44.1,44.21,44.02,44.07,134700.0,30.7077,30.7843,30.652,30.6868,134700.0
2007-09-07 14:20:00,44.06,44.1,43.99,44.05,121200.0,30.6799,30.7077,30.6311,30.6729,121200.0
2007-09-07 14:30:00,44.05,44.05,43.98,44.0,99700.0,30.6729,30.6729,30.6242,30.6381,99700.0
2007-09-07 14:40:00,44.0,44.07,43.98,44.03,251700.0,30.6381,30.6868,30.6242,30.659,251700.0
2007-09-07 14:50:00,44.03,44.05,43.82,43.87,225000.0,30.659,30.6729,30.5128,30.5476,225000.0
2007-09-07 15:00:00,43.87,44.12,43.86,44.08,220300.0,30.5476,30.7217,30.5406,30.6938,220300.0
2007-09-07 15:10:00,44.08,44.25,44.06,44.21,198800.0,30.6938,30.8122,30.6799,30.7843,198800.0
2007-09-07 15:20:00,44.2,44.22,44.02,44.08,338900.0,30.7774,30.7913,30.652,30.6938,338900.0
2007-09-07 15:30:00,44.08,44.16,43.98,44.16,253100.0,30.6938,30.7495,30.6242,30.7495,253100.0
2007-09-07 15:40:00,44.17,44.35,44.16,44.26,459700.0,30.7565,30.8818,30.7495,30.8191,459700.0
2007-09-07 15:50:00,44.26,44.35,44.15,44.17,718200.0,30.8191,30.8818,30.7425,30.7565,718200.0
2007-09-10 09:30:00,44.52,44.58,44.26,44.26,414300.0,31.0002,31.042,30.8191,30.8191,414300.0
2007-09-10 09:40:00,44.25,44.27,43.92,44.17,426200.0,30.8122,30.8261,30.5824,30.7565,426200.0
2007-09-10 09:50:00,44.17,44.32,44.16,44.26,261200.0,30.7565,30.8609,30.7495,30.8191,261200.0
2007-09-10 10:00:00,44.27,44.3,43.94,44.23,218500.0,30.8261,30.847,30.5963,30.7983,218500.0
2007-09-10 10:10:00,44.23,44.28,44.02,44.08,150200.0,30.7983,30.8331,30.652,30.6938,150200.0
2007-09-10 10:20:00,44.08,44.19,43.75,43.76,246400.0,30.6938,30.7704,30.464,30.471,246400.0
2007-09-10 10:30:00,43.77,43.85,43.52,43.62,311000.0,30.4779,30.5337,30.3039,30.3735,311000.0
2007-09-10 10:40:00,43.63,43.67,43.38,43.52,488600.0,30.3805,30.4083,30.2064,30.3039,488600.0
2007-09-10 10:50:00,43.52,43.64,43.41,43.64,234400.0,30.3039,30.3874,30.2273,30.3874,234400.0
2007-09-10 11:00:00,43.63,43.83,43.52,43.7,228200.0,30.3805,30.5197,30.3039,30.4292,228200.0
2007-09-10 11:10:00,43.7,43.71,43.45,43.49,145500.0,30.4292,30.4362,30.2551,30.283,145500.0
2007-09-10 11:20:00,43.49,43.73,43.49,43.61,530700.0,30.283,30.4501,30.283,30.3665,530700.0
2007-09-10 11:30:00,43.62,43.62,43.4,43.51,171900.0,30.3735,30.3735,30.2203,30.2969,171900.0
2007-09-10 11:40:00,43.53,43.69,43.48,43.68,236200.0,30.3108,30.4222,30.276,30.4153,236200.0
2007-09-10 11:50:00,43.68,43.7,43.57,43.64,88700.0,30.4153,30.4292,30.3387,30.3874,88700.0
2007-09-10 12:00:00,43.65,43.69,43.55,43.61,73000.0,30.3944,30.4222,30.3248,30.3665,73000.0
2007-09-10 12:10:00,43.6,43.64,43.48,43.49,83400.0,30.3596,30.3874,30.276,30.283,83400.0
2007-09-10 12:20:00,43.49,43.6,43.47,43.52,197900.0,30.283,30.3596,30.2691,30.3039,197900.0
2007-09-10 12:30:00,43.52,43.56,43.4,43.42,96000.0,30.3039,30.3317,30.2203,30.2342,96000.0
2007-09-10 12:40:00,43.41,43.46,43.36,43.42,80300.0,30.2273,30.2621,30.1925,30.2342,80300.0
2007-09-10 12:50:00,43.43,43.57,43.4,43.55,95300.0,30.2412,30.3387,30.2203,30.3248,95300.0
2007-09-10 13:00:00,43.55,43.57,43.46,43.56,109800.0,30.3248,30.3387,30.2621,30.3317,109800.0
2007-09-10 13:10:00,43.55,43.7,43.48,43.7,141200.0,30.3248,30.4292,30.276,30.4292,141200.0
2007-09-10 13:20:00,43.68,43.83,43.67,43.79,96900.0,30.4153,30.5197,30.4083,30.4919,96900.0
2007-09-10 13:30:00,43.78,43.9,43.7,43.76,90600.0,30.4849,30.5685,30.4292,30.471,90600.0
2007-09-10 13:40:00,43.76,43.84,43.72,43.74,50300.0,30.471,30.5267,30.4431,30.4571,50300.0
2007-09-10 13:50:00,43.74,43.83,43.7,43.76,64600.0,30.4571,30.5197,30.4292,30.471,64600.0
2007-09-10 14:00:00,43.76,43.77,43.6,43.64,136000.0,30.471,30.4779,30.3596,30.3874,136000.0
2007-09-10 14:10:00,43.63,43.82,43.6,43.75,155100.0,30.3805,30.5128,30.3596,30.464,155100.0
2007-09-10 14:20:00,43.77,43.95,43.7,43.95,180500.0,30.4779,30.6033,30.4292,30.6033,180500.0
2007-09-10 14:30:00,43.94,44.0,43.9,43.9,105800.0,30.5963,30.6381,30.5685,30.5685,105800.0
2007-09-10 14:40:00,43.91,44.04,43.83,44.01,107300.0,30.5754,30.666,30.5197,30.6451,107300.0
2007-09-10 14:50:00,44.01,44.04,43.95,44.03,315300.0,30.6451,30.666,30.6033,30.659,315300.0
2007-09-10 15:00:00,44.04,44.2,43.95,44.2,121600.0,30.666,30.7774,30.6033,30.7774,121600.0
2007-09-10 15:10:00,44.2,44.24,44.08,44.22,198600.0,30.7774,30.8052,30.6938,30.7913,198600.0
2007-09-10 15:20:00,44.23,44.46,43.45,44.09,486200.0,30.7983,30.9584,30.2551,30.7008,486200.0
2007-09-10 15:30:00,44.08,44.22,44.04,44.05,164200.0,30.6938,30.7913,30.666,30.6729,164200.0
2007-09-10 15:40:00,44.04,44.04,43.82,43.86,230800.0,30.666,30.666,30.5128,30.5406,230800.0
2007-09-10 15:50:00,43.87,43.88,43.7,43.79,399600.0,30.5476,30.5545,30.4292,30.4919,399600.0
2007-09-11 09:30:00,44.0,44.33,43.92,44.2,215000.0,30.6381,30.8679,30.5824,30.7774,215000.0
2007-09-11 09:40:00,44.19,44.42,44.15,44.34,300200.0,30.7704,30.9306,30.7425,30.8749,300200.0
2007-09-11 09:50:00,44.34,44.43,44.19,44.42,233600.0,30.8749,30.9375,30.7704,30.9306,233600.0
2007-09-11 10:00:00,44.42,44.47,44.06,44.06,223400.0,30.9306,30.9654,30.6799,30.6799,223400.0
2007-09-11 10:10:00,44.05,44.12,43.97,44.02,152900.0,30.6729,30.7217,30.6172,30.652,152900.0
2007-09-11 10:20:00,44.0,44.25,44.0,44.17,168600.0,30.6381,30.8122,30.6381,30.7565,168600.0
2007-09-11 10:30:00,44.17,44.2,44.05,44.11,106400.0,30.7565,30.7774,30.6729,30.7147,106400.0
2007-09-11 10:40:00,44.11,44.14,44.04,44.11,84800.0,30.7147,30.7356,30.666,30.7147,84800.0
2007-09-11 10:50:00,44.11,44.23,44.11,44.2,80000.0,30.7147,30.7983,30.7147,30.7774,80000.0
2007-09-11 11:00:00,44.22,44.38,44.16,44.28,140400.0,30.7913,30.9027,30.7495,30.8331,140400.0
2007-09-11 11:10:00,44.29,44.5,44.2,44.48,269400.0,30.84,30.9863,30.7774,30.9723,269400.0
2007-09-11 11:20:00,44.46,44.65,44.46,44.54,359400.0,30.9584,31.0907,30.9584,31.0141,359400.0
2007-09-11 11:30:00,44.53,44.85,44.53,44.76,483700.0,31.0072,31.23,31.0072,31.1673,483700.0
2007-09-11 11:40:00,44.75,44.99,44.73,44.98,434400.0,31.1603,31.3275,31.1464,31.3205,434400.0
2007-09-11 11:50:00,44.98,45.1,44.93,45.03,323600.0,31.3205,31.4041,31.2857,31.3553,323600.0
2007-09-11 12:00:00,45.04,45.1,44.97,45.01,295200.0,31.3623,31.4041,31.3135,31.3414,295200.0
2007-09-11 12:10:00,45.02,45.04,44.75,44.85,264400.0,31.3483,31.3623,31.1603,31.23,264400.0
2007-09-11 12:20:00,44.85,44.97,44.83,44.92,129200.0,31.23,31.3135,31.216,31.2787,129200.0
2007-09-11 12:30:00,44.93,44.98,44.9,44.92,118100.0,31.2857,31.3205,31.2648,31.2787,118100.0
2007-09-11 12:40:00,44.93,44.99,44.9,44.9,121000.0,31.2857,31.3275,31.2648,31.2648,121000.0
2007-09-11 12:50:00,44.91,44.97,44.82,44.96,154000.0,31.2718,31.3135,31.2091,31.3066,154000.0
2007-09-11 13:00:00,44.96,45.1,44.96,45.07,208000.0,31.3066,31.4041,31.3066,31.3832,208000.0
2007-09-11 13:10:00,45.07,45.17,45.04,45.12,218100.0,31.3832,31.4528,31.3623,31.418,218100.0
2007-09-11 13:20:00,45.12,45.21,45.06,45.19,224600.0,31.418,31.4806,31.3762,31.4667,224600.0
2007-09-11 13:30:00,45.19,45.26,45.11,45.24,341000.0,31.4667,31.5155,31.411,31.5015,341000.0
2007-09-11 13:40:00,45.24,45.31,45.15,45.27,343300.0,31.5015,31.5503,31.4389,31.5224,343300.0
2007-09-11 13:50:00,45.26,45.34,45.22,45.31,191700.0,31.5155,31.5712,31.4876,31.5503,191700.0
2007-09-11 14:00:00,45.31,45.35,45.18,45.34,271200.0,31.5503,31.5781,31.4598,31.5712,271200.0
2007-09-11 14:10:00,45.34,45.4,45.31,45.38,411200.0,31.5712,31.6129,31.5503,31.599,411200.0
2007-09-11 14:20:00,45.38,45.45,45.32,45.32,377100.0,31.599,31.6478,31.5572,31.5572,377100.0
2007-09-11 14:30:00,45.43,45.45,45.32,45.37,175900.0,31.6338,31.6478,31.5572,31.5921,175900.0
2007-09-11 14:40:00,45.37,45.41,45.3,45.3,125300.0,31.5921,31.6199,31.5433,31.5433,125300.0
2007-09-11 14:50:00,45.3,45.38,45.21,45.31,190400.0,31.5433,31.599,31.4806,31.5503,190400.0
2007-09-11 15:00:00,45.32,45.33,45.18,45.26,202400.0,31.5572,31.5642,31.4598,31.5155,202400.0
2007-09-11 15:10:00,45.25,45.29,45.23,45.28,129500.0,31.5085,31.5364,31.4946,31.5294,129500.0
2007-09-11 15:20:00,45.27,45.28,45.15,45.16,245000.0,31.5224,31.5294,31.4389,31.4458,245000.0
2007-09-11 15:30:00,45.16,45.18,45.14,45.17,239200.0,31.4458,31.4598,31.4319,31.4528,239200.0
2007-09-11 15:40:00,45.16,45.2,45.03,45.06,382000.0,31.4458,31.4737,31.3553,31.3762,382000.0
2007-09-11 15:50:00,45.06,45.16,45.02,45.16,435500.0,31.3762,31.4458,31.3483,31.4458,435500.0
2007-09-12 09:30:00,44.89,44.94,44.6,44.83,430600.0,31.2578,31.2926,31.0559,31.216,430600.0
2007-09-12 09:40:00,44.83,44.98,44.59,44.91,366200.0,31.216,31.3205,31.0489,31.2718,366200.0
2007-09-12 09:50:00,44.92,45.13,44.82,44.85,343400.0,31.2787,31.4249,31.2091,31.23,343400.0
2007-09-12 10:00:00,44.85,44.86,44.55,44.71,258200.0,31.23,31.2369,31.0211,31.1325,258200.0
2007-09-12 10:10:00,44.71,44.91,44.67,44.9,162200.0,31.1325,31.2718,31.1046,31.2648,162200.0
2007-09-12 10:20:00,44.9,45.25,44.9,45.2,278500.0,31.2648,31.5085,31.2648,31.4737,278500.0
2007-09-12 10:30:00,45.19,45.3,45.05,45.15,294000.0,31.4667,31.5433,31.3692,31.4389,294000.0
2007-09-12 10:40:00,45.15,45.23,45.1,45.14,226800.0,31.4389,31.4946,31.4041,31.4319,226800.0
2007-09-12 10:50:00,45.14,45.23,45.05,45.23,262200.0,31.4319,31.4946,31.3692,31.4946,262200.0
2007-09-12 11:00:00,45.21,45.35,45.12,45.18,249500.0,31.4806,31.5781,31.418,31.4598,249500.0
2007-09-12 11:10:00,45.18,45.35,45.18,45.26,244100.0,31.4598,31.5781,31.4598,31.5155,244100.0
2007-09-12 11:20:00,45.27,45.3,44.98,45.03,240200.0,31.5224,31.5433,31.3205,31.3553,240200.0
2007-09-12 11:30:00,45.03,45.18,45.02,45.17,135200.0,31.3553,31.4598,31.3483,31.4528,135200.0
2007-09-12 11:40:00,45.18,45.23,45.17,45.19,136400.0,31.4598,31.4946,31.4528,31.4667,136400.0
2007-09-12 11:50:00,45.19,45.28,45.16,45.28,92000.0,31.4667,31.5294,31.4458,31.5294,92000.0
2007-09-12 12:00:00,45.26,45.4,45.26,45.4,118100.0,31.5155,31.6129,31.5155,31.6129,118100.0
2007-09-12 12:10:00,45.4,45.47,45.39,45.46,183100.0,31.6129,31.6617,31.606,31.6547,183100.0
2007-09-12 12:20:00,45.44,45.49,45.34,45.48,163900.0,31.6408,31.6756,31.5712,31.6687,163900.0
2007-09-12 12:30:00,45.48,45.5,45.45,45.48,127300.0,31.6687,31.6826,31.6478,31.6687,127300.0
2007-09-12 12:40:00,45.48,45.63,45.39,45.59,166900.0,31.6687,31.7731,31.606,31.7453,166900.0
2007-09-12 12:50:00,45.59,45.6,45.4,45.44,120900.0,31.7453,31.7522,31.6129,31.6408,120900.0
2007-09-12 13:00:00,45.44,45.45,45.18,45.25,130500.0,31.6408,31.6478,31.4598,31.5085,130500.0
2007-09-12 13:10:00,45.25,45.35,45.15,45.26,92800.0,31.5085,31.5781,31.4389,31.5155,92800.0
2007-09-12 13:20:00,45.27,45.3,45.19,45.24,66300.0,31.5224,31.5433,31.4667,31.5015,66300.0
2007-09-12 13:30:00,45.23,45.23,45.14,45.2,59300.0,31.4946,31.4946,31.4319,31.4737,59300.0
2007-09-12 13:40:00,45.2,45.28,45.04,45.25,167600.0,31.4737,31.5294,31.3623,31.5085,167600.0
2007-09-12 13:50:00,45.25,45.27,45.18,45.2,62500.0,31.5085,31.5224,31.4598,31.4737,62500.0
2007-09-12 14:00:00,45.19,45.24,45.11,45.24,99300.0,31.4667,31.5015,31.411,31.5015,99300.0
2007-09-12 14:10:00,45.24,45.35,45.17,45.22,128600.0,31.5015,31.5781,31.4528,31.4876,128600.0
2007-09-12 14:20:00,45.21,45.41,45.21,45.3,130900.0,31.4806,31.6199,31.4806,31.5433,130900.0
2007-09-12 14:30:00,45.3,45.43,45.29,45.41,128600.0,31.5433,31.6338,31.5364,31.6199,128600.0
2007-09-12 14:40:00,45.41,45.56,45.39,45.46,168200.0,31.6199,31.7244,31.606,31.6547,168200.0
2007-09-12 14:50:00,45.46,45.5,45.42,45.49,67400.0,31.6547,31.6826,31.6269,31.6756,67400.0
2007-09-12 15:00:00,45.5,45.5,45.27,45.28,94000.0,31.6826,31.6826,31.5224,31.5294,94000.0
2007-09-12 15:10:00,45.29,45.35,45.25,45.28,116400.0,31.5364,31.5781,31.5085,31.5294,116400.0
2007-09-12 15:20:00,45.3,45.34,45.21,45.23,114800.0,31.5433,31.5712,31.4806,31.4946,114800.0
2007-09-12 15:30:00,45.21,45.21,45.15,45.17,148600.0,31.4806,31.4806,31.4389,31.4528,148600.0
2007-09-12 15:40:00,45.19,45.25,45.13,45.25,298600.0,31.4667,31.5085,31.4249,31.5085,298600.0
2007-09-12 15:50:00,45.25,45.25,45.1,45.24,374600.0,31.5085,31.5085,31.4041,31.5015,374600.0
2007-09-13 09:30:00,45.0,45.05,44.36,44.4,656900.0,31.3344,31.3692,30.8888,30.9166,656900.0
2007-09-13 09:40:00,44.4,44.76,44.4,44.62,407700.0,30.9166,31.1673,30.9166,31.0698,407700.0
2007-09-13 09:50:00,44.61,44.95,44.59,44.72,340500.0,31.0629,31.2996,31.0489,31.1395,340500.0
2007-09-13 10:00:00,44.72,44.96,44.64,44.86,279400.0,31.1395,31.3066,31.0837,31.2369,279400.0
2007-09-13 10:10:00,44.87,45.04,44.82,44.96,240700.0,31.2439,31.3623,31.2091,31.3066,240700.0
2007-09-13 10:20:00,44.96,45.09,44.89,45.04,207500.0,31.3066,31.3971,31.2578,31.3623,207500.0
2007-09-13 10:30:00,45.05,45.19,44.96,45.13,246700.0,31.3692,31.4667,31.3066,31.4249,246700.0
2007-09-13 10:40:00,45.13,45.2,45.07,45.11,111600.0,31.4249,31.4737,31.3832,31.411,111600.0
2007-09-13 10:50:00,45.11,45.2,45.1,45.13,122200.0,31.411,31.4737,31.4041,31.4249,122200.0
2007-09-13 11:00:00,45.13,45.15,45.09,45.1,116600.0,31.4249,31.4389,31.3971,31.4041,116600.0
2007-09-13 11:10:00,45.09,45.15,45.08,45.13,367600.0,31.3971,31.4389,31.3901,31.4249,367600.0
2007-09-13 11:20:00,45.13,45.26,45.13,45.26,136400.0,31.4249,31.5155,31.4249,31.5155,136400.0
2007-09-13 11:30:00,45.25,45.3,45.09,45.1,201900.0,31.5085,31.5433,31.3971,31.4041,201900.0
2007-09-13 11:40:00,45.1,45.18,45.1,45.17,103200.0,31.4041,31.4598,31.4041,31.4528,103200.0
2007-09-13 11:50:00,45.16,45.39,45.16,45.38,158600.0,31.4458,31.606,31.4458,31.599,158600.0
2007-09-13 12:00:00,45.37,45.4,45.29,45.4,182600.0,31.5921,31.6129,31.5364,31.6129,182600.0
2007-09-13 12:10:00,45.39,45.4,45.3,45.33,80900.0,31.606,31.6129,31.5433,31.5642,80900.0
2007-09-13 12:20:00,45.33,45.37,45.29,45.29,86200.0,31.5642,31.5921,31.5364,31.5364,86200.0
2007-09-13 12:30:00,45.3,45.35,45.2,45.2,142500.0,31.5433,31.5781,31.4737,31.4737,142500.0
2007-09-13 12:40:00,45.21,45.22,45.06,45.08,89900.0,31.4806,31.4876,31.3762,31.3901,89900.0
2007-09-13 12:50:00,45.07,45.1,45.05,45.08,64300.0,31.3832,31.4041,31.3692,31.3901,64300.0
2007-09-13 13:00:00,45.09,45.15,45.04,45.05,129200.0,31.3971,31.4389,31.3623,31.3692,129200.0
2007-09-13 13:10:00,45.05,45.1,45.02,45.1,75600.0,31.3692,31.4041,31.3483,31.4041,75600.0
2007-09-13 13:20:00,45.1,45.2,45.09,45.16,101500.0,31.4041,31.4737,31.3971,31.4458,101500.0
2007-09-13 13:30:00,45.16,45.2,45.16,45.18,46600.0,31.4458,31.4737,31.4458,31.4598,46600.0
2007-09-13 13:40:00,45.18,45.2,45.12,45.12,66800.0,31.4598,31.4737,31.418,31.418,66800.0
2007-09-13 13:50:00,45.12,45.12,45.04,45.06,60800.0,31.418,31.418,31.3623,31.3762,60800.0
2007-09-13 14:00:00,45.07,45.13,45.07,45.12,54900.0,31.3832,31.4249,31.3832,31.418,54900.0
2007-09-13 14:10:00,45.12,45.21,45.12,45.19,100700.0,31.418,31.4806,31.418,31.4667,100700.0
2007-09-13 14:20:00,45.18,45.25,45.13,45.14,134000.0,31.4598,31.5085,31.4249,31.4319,134000.0
2007-09-13 14:30:00,45.13,45.21,45.13,45.21,47500.0,31.4249,31.4806,31.4249,31.4806,47500.0
2007-09-13 14:40:00,45.21,45.33,45.2,45.32,78600.0,31.4806,31.5642,31.4737,31.5572,78600.0
2007-09-13 14:50:00,45.32,45.34,45.22,45.34,72200.0,31.5572,31.5712,31.4876,31.5712,72200.0
2007-09-13 15:00:00,45.34,45.46,45.33,45.35,166200.0,31.5712,31.6547,31.5642,31.5781,166200.0
2007-09-13 15:10:00,45.36,45.43,45.26,45.29,99500.0,31.5851,31.6338,31.5155,31.5364,99500.0
2007-09-13 15:20:00,45.3,45.34,45.23,45.24,115700.0,31.5433,31.5712,31.4946,31.5015,115700.0
2007-09-13 15:30:00,45.23,45.3,45.2,45.22,79800.0,31.4946,31.5433,31.4737,31.4876,79800.0
2007-09-13 15:40:00,45.21,45.24,45.1,45.15,257700.0,31.4806,31.5015,31.4041,31.4389,257700.0
2007-09-13 15:50:00,45.15,45.17,45.0,45.17,298500.0,31.4389,31.4528,31.3344,31.4528,298500.0
2007-09-14 09:30:00,45.4,45.7,45.21,45.68,555200.0,31.6129,31.8218,31.4806,31.8079,555200.0
2007-09-14 09:40:00,45.68,45.87,45.61,45.8,356000.0,31.8079,31.9402,31.7592,31.8915,356000.0
2007-09-14 09:50:00,45.81,45.85,45.58,45.68,229700.0,31.8984,31.9263,31.7383,31.8079,229700.0
2007-09-14 10:00:00,45.67,45.75,45.58,45.6,280900.0,31.801,31.8567,31.7383,31.7522,280900.0
2007-09-14 10:10:00,45.59,45.6,45.39,45.54,180300.0,31.7453,31.7522,31.606,31.7104,180300.0
2007-09-14 10:20:00,45.55,45.67,45.52,45.64,208600.0,31.7174,31.801,31.6965,31.7801,208600.0
2007-09-14 10:30:00,45.65,45.8,45.62,45.65,200900.0,31.787,31.8915,31.7661,31.787,200900.0
2007-09-14 10:40:00,45.66,45.68,45.51,45.55,209400.0,31.794,31.8079,31.6895,31.7174,209400.0
2007-09-14 10:50:00,45.54,45.55,45.25,45.3,162800.0,31.7104,31.7174,31.5085,31.5433,162800.0
2007-09-14 11:00:00,45.29,45.44,45.21,45.22,153700.0,31.5364,31.6408,31.4806,31.4876,153700.0
2007-09-14 11:10:00,45.22,45.22,45.11,45.13,137900.0,31.4876,31.4876,31.411,31.4249,137900.0
2007-09-14 11:20:00,45.13,45.16,44.94,45.05,212900.0,31.4249,31.4458,31.2926,31.3692,212900.0
2007-09-14 11:30:00,45.05,45.13,45.01,45.01,118900.0,31.3692,31.4249,31.3414,31.3414,118900.0
2007-09-14 11:40:00,45.01,45.05,44.96,44.98,139000.0,31.3414,31.3692,31.3066,31.3205,139000.0
2007-09-14 11:50:00,44.97,45.03,44.87,44.9,148100.0,31.3135,31.3553,31.2439,31.2648,148100.0
2007-09-14 12:00:00,44.91,45.16,44.88,45.14,159600.0,31.2718,31.4458,31.2509,31.4319,159600.0
2007-09-14 12:10:00,45.14,45.2,44.79,44.81,171200.0,31.4319,31.4737,31.1882,31.2021,171200.0
2007-09-14 12:20:00,44.82,44.84,44.71,44.79,119600.0,31.2091,31.223,31.1325,31.1882,119600.0
2007-09-14 12:30:00,44.79,44.95,44.78,44.94,90600.0,31.1882,31.2996,31.1812,31.2926,90600.0
2007-09-14 12:40:00,44.93,45.0,44.86,44.86,66900.0,31.2857,31.3344,31.2369,31.2369,66900.0
2007-09-14 12:50:00,44.88,44.99,44.83,44.94,89300.0,31.2509,31.3275,31.216,31.2926,89300.0
2007-09-14 13:00:00,44.95,44.96,44.81,44.85,109200.0,31.2996,31.3066,31.2021,31.23,109200.0
2007-09-14 13:10:00,44.85,45.03,44.84,45.02,50400.0,31.23,31.3553,31.223,31.3483,50400.0
2007-09-14 13:20:00,45.01,45.14,45.0,45.14,73800.0,31.3414,31.4319,31.3344,31.4319,73800.0
2007-09-14 13:30:00,45.13,45.15,45.06,45.11,58700.0,31.4249,31.4389,31.3762,31.411,58700.0
2007-09-14 13:40:00,45.11,45.19,45.07,45.15,86500.0,31.411,31.4667,31.3832,31.4389,86500.0
2007-09-14 13:50:00,45.16,45.2,45.11,45.18,78600.0,31.4458,31.4737,31.411,31.4598,78600.0
2007-09-14 14:00:00,45.18,45.2,45.0,45.0,139900.0,31.4598,31.4737,31.3344,31.3344,139900.0
2007-09-14 14:10:00,45.01,45.11,45.0,45.11,71600.0,31.3414,31.411,31.3344,31.411,71600.0
2007-09-14 14:20:00,45.1,45.13,45.08,45.13,57600.0,31.4041,31.4249,31.3901,31.4249,57600.0
2007-09-14 14:30:00,45.12,45.16,45.05,45.05,72000.0,31.418,31.4458,31.3692,31.3692,72000.0
2007-09-14 14:40:00,45.06,45.09,45.04,45.05,66000.0,31.3762,31.3971,31.3623,31.3692,66000.0
2007-09-14 14:50:00,45.06,45.17,44.96,45.02,192100.0,31.3762,31.4528,31.3066,31.3483,192100.0
2007-09-14 15:00:00,45.03,45.09,45.02,45.02,87100.0,31.3553,31.3971,31.3483,31.3483,87100.0
2007-09-14 15:10:00,45.03,45.07,44.98,45.0,87100.0,31.3553,31.3832,31.3205,31.3344,87100.0
2007-09-14 15:20:00,45.0,45.08,44.99,45.05,136900.0,31.3344,31.3901,31.3275,31.3692,136900.0
2007-09-14 15:30:00,45.05,45.2,45.04,45.2,172800.0,31.3692,31.4737,31.3623,31.4737,172800.0
2007-09-14 15:40:00,45.2,45.41,45.16,45.36,301100.0,31.4737,31.6199,31.4458,31.5851,301100.0
2007-09-14 15:50:00,45.36,45.38,45.26,45.29,377200.0,31.5851,31.599,31.5155,31.5364,377200.0
2007-09-17 09:30:00,45.85,45.89,45.29,45.76,335900.0,31.9263,31.9541,31.5364,31.8636,335900.0
2007-09-17 09:40:00,45.76,45.78,45.69,45.78,233800.0,31.8636,31.8776,31.8149,31.8776,233800.0
2007-09-17 09:50:00,45.78,45.89,45.74,45.8,430300.0,31.8776,31.9541,31.8497,31.8915,430300.0
2007-09-17 10:00:00,45.81,45.95,45.75,45.94,413500.0,31.8984,31.9959,31.8567,31.989,413500.0
2007-09-17 10:10:00,45.94,46.09,45.8,46.01,642600.0,31.989,32.0934,31.8915,32.0377,642600.0
2007-09-17 10:20:00,46.01,46.05,45.65,45.77,398600.0,32.0377,32.0656,31.787,31.8706,398600.0
2007-09-17 10:30:00,45.78,45.78,45.3,45.51,424400.0,31.8776,31.8776,31.5433,31.6895,424400.0
2007-09-17 10:40:00,45.5,45.52,45.29,45.31,331700.0,31.6826,31.6965,31.5364,31.5503,331700.0
2007-09-17 10:50:00,45.3,45.31,45.12,45.15,178800.0,31.5433,31.5503,31.418,31.4389,178800.0
2007-09-17 11:00:00,45.16,45.34,45.16,45.27,155100.0,31.4458,31.5712,31.4458,31.5224,155100.0
2007-09-17 11:10:00,45.27,45.35,45.22,45.24,130300.0,31.5224,31.5781,31.4876,31.5015,130300.0
2007-09-17 11:20:00,45.24,45.51,45.24,45.44,272100.0,31.5015,31.6895,31.5015,31.6408,272100.0
2007-09-17 11:30:00,45.44,45.45,45.24,45.24,180000.0,31.6408,31.6478,31.5015,31.5015,180000.0
2007-09-17 11:40:00,45.24,45.3,45.18,45.23,104700.0,31.5015,31.5433,31.4598,31.4946,104700.0
2007-09-17 11:50:00,45.23,45.23,45.05,45.12,191100.0,31.4946,31.4946,31.3692,31.418,191100.0
2007-09-17 12:00:00,45.12,45.2,45.06,45.18,148300.0,31.418,31.4737,31.3762,31.4598,148300.0
2007-09-17 12:10:00,45.18,45.38,45.17,45.3,121200.0,31.4598,31.599,31.4528,31.5433,121200.0
2007-09-17 12:20:00,45.3,45.35,45.25,45.33,58600.0,31.5433,31.5781,31.5085,31.5642,58600.0
2007-09-17 12:30:00,45.34,45.45,45.3,45.45,87900.0,31.5712,31.6478,31.5433,31.6478,87900.0
2007-09-17 12:40:00,45.44,45.44,45.24,45.35,132700.0,31.6408,31.6408,31.5015,31.5781,132700.0
2007-09-17 12:50:00,45.36,45.36,45.22,45.33,91500.0,31.5851,31.5851,31.4876,31.5642,91500.0
2007-09-17 13:00:00,45.32,45.34,45.21,45.22,103800.0,31.5572,31.5712,31.4806,31.4876,103800.0
2007-09-17 13:10:00,45.23,45.3,45.21,45.28,84900.0,31.4946,31.5433,31.4806,31.5294,84900.0
2007-09-17 13:20:00,45.27,45.28,45.14,45.18,48600.0,31.5224,31.5294,31.4319,31.4598,48600.0
2007-09-17 13:30:00,45.18,45.19,45.1,45.14,50200.0,31.4598,31.4667,31.4041,31.4319,50200.0
2007-09-17 13:40:00,45.14,45.21,45.11,45.15,45100.0,31.4319,31.4806,31.411,31.4389,45100.0
2007-09-17 13:50:00,45.15,45.17,45.08,45.1,74200.0,31.4389,31.4528,31.3901,31.4041,74200.0
2007-09-17 14:00:00,45.1,45.23,45.08,45.19,90900.0,31.4041,31.4946,31.3901,31.4667,90900.0
2007-09-17 14:10:00,45.2,45.45,45.2,45.42,165100.0,31.4737,31.6478,31.4737,31.6269,165100.0
2007-09-17 14:20:00,45.43,45.54,45.4,45.48,181500.0,31.6338,31.7104,31.6129,31.6687,181500.0
2007-09-17 14:30:00,45.48,45.54,45.45,45.51,104300.0,31.6687,31.7104,31.6478,31.6895,104300.0
2007-09-17 14:40:00,45.5,45.54,45.46,45.5,91700.0,31.6826,31.7104,31.6547,31.6826,91700.0
2007-09-17 14:50:00,45.51,45.55,45.44,45.45,132100.0,31.6895,31.7174,31.6408,31.6478,132100.0
2007-09-17 15:00:00,45.45,45.47,45.41,45.47,223000.0,31.6478,31.6617,31.6199,31.6617,223000.0
2007-09-17 15:10:00,45.47,45.5,45.39,45.46,229600.0,31.6617,31.6826,31.606,31.6547,229600.0
2007-09-17 15:20:00,45.45,45.51,45.37,45.43,213300.0,31.6478,31.6895,31.5921,31.6338,213300.0
2007-09-17 15:30:00,45.43,45.48,45.32,45.34,189300.0,31.6338,31.6687,31.5572,31.5712,189300.0
2007-09-17 15:40:00,45.33,45.33,45.2,45.28,299600.0,31.5642,31.5642,31.4737,31.5294,299600.0
2007-09-17 15:50:00,45.28,45.37,45.17,45.18,352300.0,31.5294,31.5921,31.4528,31.4598,352300.0
2007-09-18 09:30:00,45.44,45.5,45.28,45.35,323200.0,31.6408,31.6826,31.5294,31.5781,323200.0
2007-09-18 09:40:00,45.35,45.38,45.1,45.15,200300.0,31.5781,31.599,31.4041,31.4389,200300.0
2007-09-18 09:50:00,45.15,45.15,44.9,45.03,241700.0,31.4389,31.4389,31.2648,31.3553,241700.0
2007-09-18 10:00:00,45.03,45.08,44.93,44.95,166800.0,31.3553,31.3901,31.2857,31.2996,166800.0
2007-09-18 10:10:00,44.95,45.01,44.82,44.86,171300.0,31.2996,31.3414,31.2091,31.2369,171300.0
2007-09-18 10:20:00,44.86,45.0,44.81,44.81,227200.0,31.2369,31.3344,31.2021,31.2021,227200.0
2007-09-18 10:30:00,44.8,44.9,44.67,44.71,215700.0,31.1952,31.2648,31.1046,31.1325,215700.0
2007-09-18 10:40:00,44.72,44.84,44.72,44.78,102300.0,31.1395,31.223,31.1395,31.1812,102300.0
2007-09-18 10:50:00,44.78,44.99,44.7,44.92,146800.0,31.1812,31.3275,31.1255,31.2787,146800.0
2007-09-18 11:00:00,44.92,44.98,44.8,44.92,140900.0,31.2787,31.3205,31.1952,31.2787,140900.0
2007-09-18 11:10:00,44.95,44.99,44.81,44.81,124400.0,31.2996,31.3275,31.2021,31.2021,124400.0
2007-09-18 11:20:00,44.81,44.88,44.77,44.84,105200.0,31.2021,31.2509,31.1743,31.223,105200.0
2007-09-18 11:30:00,44.84,44.87,44.74,44.76,140600.0,31.223,31.2439,31.1534,31.1673,140600.0
2007-09-18 11:40:00,44.76,44.78,44.73,44.76,60500.0,31.1673,31.1812,31.1464,31.1673,60500.0
2007-09-18 11:50:00,44.76,44.92,44.76,44.8,630100.0,31.1673,31.2787,31.1673,31.1952,630100.0
2007-09-18 12:00:00,44.8,44.84,44.74,44.81,190600.0,31.1952,31.223,31.1534,31.2021,190600.0
2007-09-18 12:10:00,44.81,44.81,44.74,44.78,30100.0,31.2021,31.2021,31.1534,31.1812,30100.0
2007-09-18 12:20:00,44.77,44.86,44.76,44.79,101100.0,31.1743,31.2369,31.1673,31.1882,101100.0
2007-09-18 12:30:00,44.8,44.9,44.79,44.83,70300.0,31.1952,31.2648,31.1882,31.216,70300.0
2007-09-18 12:40:00,44.83,44.84,44.78,44.78,66900.0,31.216,31.223,31.1812,31.1812,66900.0
2007-09-18 12:50:00,44.79,44.82,44.77,44.78,39900.0,31.1882,31.2091,31.1743,31.1812,39900.0
2007-09-18 13:00:00,44.78,44.83,44.73,44.73,111400.0,31.1812,31.216,31.1464,31.1464,111400.0
2007-09-18 13:10:00,44.73,44.76,44.72,44.75,34100.0,31.1464,31.1673,31.1395,31.1603,34100.0
2007-09-18 13:20:00,44.75,44.75,44.67,44.71,53500.0,31.1603,31.1603,31.1046,31.1325,53500.0
2007-09-18 13:30:00,44.71,44.79,44.7,44.78,46400.0,31.1325,31.1882,31.1255,31.1812,46400.0
2007-09-18 13:40:00,44.78,44.8,44.71,44.71,57800.0,31.1812,31.1952,31.1325,31.1325,57800.0
2007-09-18 13:50:00,44.71,44.75,44.67,44.74,86600.0,31.1325,31.1603,31.1046,31.1534,86600.0
2007-09-18 14:00:00,44.74,44.75,44.66,44.71,97000.0,31.1534,31.1603,31.0977,31.1325,97000.0
2007-09-18 14:10:00,44.7,45.51,44.6,45.39,517000.0,31.1255,31.6895,31.0559,31.606,517000.0
2007-09-18 14:20:00,45.4,46.2,45.09,46.11,916200.0,31.6129,32.17,31.3971,32.1073,916200.0
2007-09-18 14:30:00,46.1,46.16,45.91,45.98,1679900.0,32.1004,32.1422,31.9681,32.0168,1679900.0
2007-09-18 14:40:00,45.96,46.06,45.59,46.05,474100.0,32.0029,32.0725,31.7453,32.0656,474100.0
2007-09-18 14:50:00,46.05,46.12,45.87,46.05,526300.0,32.0656,32.1143,31.9402,32.0656,526300.0
2007-09-18 15:00:00,46.05,46.1,45.86,45.88,384600.0,32.0656,32.1004,31.9333,31.9472,384600.0
2007-09-18 15:10:00,45.89,46.11,45.88,46.03,384900.0,31.9541,32.1073,31.9472,32.0516,384900.0
2007-09-18 15:20:00,46.05,46.07,45.95,46.0,305500.0,32.0656,32.0795,31.9959,32.0307,305500.0
2007-09-18 15:30:00,46.02,46.04,45.96,45.98,402900.0,32.0447,32.0586,32.0029,32.0168,402900.0
2007-09-18 15:40:00,45.97,46.0,45.72,45.78,611000.0,32.0099,32.0307,31.8358,31.8776,611000.0
2007-09-18 15:50:00,45.78,46.02,45.69,46.02,695000.0,31.8776,32.0447,31.8149,32.0447,695000.0
2007-09-19 09:30:00,46.09,46.34,45.89,46.34,637900.0,32.0934,32.2675,31.9541,32.2675,637900.0
2007-09-19 09:40:00,46.34,46.92,46.33,46.72,540900.0,32.2675,32.6714,32.2605,32.5321,540900.0
2007-09-19 09:50:00,46.75,47.16,46.7,47.14,732600.0,32.553,32.8385,32.5182,32.8245,732600.0
2007-09-19 10:00:00,47.14,47.17,46.59,46.82,641800.0,32.8245,32.8454,32.4416,32.6017,641800.0
2007-09-19 10:10:00,46.79,47.14,46.79,46.88,593400.0,32.5808,32.8245,32.5808,32.6435,593400.0
2007-09-19 10:20:00,46.9,46.93,46.71,46.85,280600.0,32.6574,32.6783,32.5251,32.6226,280600.0
2007-09-19 10:30:00,46.84,46.88,46.49,46.5,365500.0,32.6157,32.6435,32.3719,32.3789,365500.0
2007-09-19 10:40:00,46.5,46.8,46.44,46.75,364500.0,32.3789,32.5878,32.3371,32.553,364500.0
2007-09-19 10:50:00,46.76,46.96,46.71,46.73,343300.0,32.5599,32.6992,32.5251,32.5391,343300.0
2007-09-19 11:00:00,46.74,46.96,46.7,46.96,252500.0,32.546,32.6992,32.5182,32.6992,252500.0
2007-09-19 11:10:00,46.96,46.99,46.85,46.98,220400.0,32.6992,32.7201,32.6226,32.7131,220400.0
2007-09-19 11:20:00,46.99,47.01,46.86,46.87,328800.0,32.7201,32.734,32.6296,32.6365,328800.0
2007-09-19 11:30:00,46.87,46.9,46.69,46.69,210000.0,32.6365,32.6574,32.5112,32.5112,210000.0
2007-09-19 11:40:00,46.7,46.84,46.62,46.77,304100.0,32.5182,32.6157,32.4625,32.5669,304100.0
2007-09-19 11:50:00,46.78,47.0,46.76,46.99,239900.0,32.5739,32.7271,32.5599,32.7201,239900.0
2007-09-19 12:00:00,46.98,47.08,46.92,47.05,403000.0,32.7131,32.7828,32.6714,32.7619,403000.0
2007-09-19 12:10:00,47.04,47.05,46.86,47.01,256400.0,32.7549,32.7619,32.6296,32.734,256400.0
2007-09-19 12:20:00,47.02,47.02,46.91,46.97,142100.0,32.741,32.741,32.6644,32.7062,142100.0
2007-09-19 12:30:00,46.96,46.97,46.79,46.8,166700.0,32.6992,32.7062,32.5808,32.5878,166700.0
2007-09-19 12:40:00,46.81,46.81,46.7,46.74,287700.0,32.5948,32.5948,32.5182,32.546,287700.0
2007-09-19 12:50:00,46.73,46.77,46.59,46.71,214800.0,32.5391,32.5669,32.4416,32.5251,214800.0
2007-09-19 13:00:00,46.72,46.75,46.63,46.66,179100.0,32.5321,32.553,32.4694,32.4903,179100.0
2007-09-19 13:10:00,46.67,46.73,46.47,46.5,186600.0,32.4973,32.5391,32.358,32.3789,186600.0
2007-09-19 13:20:00,46.51,46.52,46.29,46.29,180400.0,32.3859,32.3928,32.2327,32.2327,180400.0
2007-09-19 13:30:00,46.29,46.52,46.18,46.52,255200.0,32.2327,32.3928,32.1561,32.3928,255200.0
2007-09-19 13:40:00,46.5,46.72,46.42,46.71,178600.0,32.3789,32.5321,32.3232,32.5251,178600.0
2007-09-19 13:50:00,46.72,46.79,46.69,46.73,109900.0,32.5321,32.5808,32.5112,32.5391,109900.0
2007-09-19 14:00:00,46.72,46.8,46.7,46.71,116500.0,32.5321,32.5878,32.5182,32.5251,116500.0
2007-09-19 14:10:00,46.7,46.71,46.45,46.54,206100.0,32.5182,32.5251,32.3441,32.4068,206100.0
2007-09-19 14:20:00,46.54,46.72,46.53,46.71,135100.0,32.4068,32.5321,32.3998,32.5251,135100.0
2007-09-19 14:30:00,46.71,46.8,46.66,46.67,81200.0,32.5251,32.5878,32.4903,32.4973,81200.0
2007-09-19 14:40:00,46.66,46.69,46.56,46.63,122500.0,32.4903,32.5112,32.4207,32.4694,122500.0
2007-09-19 14:50:00,46.62,46.91,46.6,46.88,293300.0,32.4625,32.6644,32.4485,32.6435,293300.0
2007-09-19 15:00:00,46.88,46.89,46.82,46.83,132100.0,32.6435,32.6505,32.6017,32.6087,132100.0
2007-09-19 15:10:00,46.83,46.96,46.78,46.88,229600.0,32.6087,32.6992,32.5739,32.6435,229600.0
2007-09-19 15:20:00,46.89,46.92,46.8,46.83,199200.0,32.6505,32.6714,32.5878,32.6087,199200.0
2007-09-19 15:30:00,46.83,46.87,46.69,46.7,177900.0,32.6087,32.6365,32.5112,32.5182,177900.0
2007-09-19 15:40:00,46.69,46.7,46.62,46.69,293500.0,32.5112,32.5182,32.4625,32.5112,293500.0
2007-09-19 15:50:00,46.68,46.7,46.58,46.68,478300.0,32.5042,32.5182,32.4346,32.5042,478300.0
2007-09-20 09:30:00,47.39,47.67,47.37,47.44,694700.0,32.9986,33.1936,32.9847,33.0334,694700.0
2007-09-20 09:40:00,47.44,47.75,47.35,47.67,478900.0,33.0334,33.2493,32.9708,33.1936,478900.0
2007-09-20 09:50:00,47.68,47.82,47.55,47.61,772600.0,33.2006,33.298,33.11,33.1518,772600.0
2007-09-20 10:00:00,47.58,47.81,47.55,47.79,283200.0,33.1309,33.2911,33.11,33.2772,283200.0
2007-09-20 10:10:00,47.8,47.88,47.64,47.86,341600.0,33.2841,33.3398,33.1727,33.3259,341600.0
2007-09-20 10:20:00,47.86,47.91,47.57,47.83,265500.0,33.3259,33.3607,33.124,33.305,265500.0
2007-09-20 10:30:00,47.83,47.99,47.83,47.89,408200.0,33.305,33.4164,33.305,33.3468,408200.0
2007-09-20 10:40:00,47.88,47.99,47.7,47.98,314400.0,33.3398,33.4164,33.2145,33.4095,314400.0
2007-09-20 10:50:00,47.98,48.03,47.7,47.85,468200.0,33.4095,33.4443,33.2145,33.3189,468200.0
2007-09-20 11:00:00,47.86,47.96,47.7,47.89,212600.0,33.3259,33.3955,33.2145,33.3468,212600.0
2007-09-20 11:10:00,47.89,47.95,47.65,47.74,761500.0,33.3468,33.3886,33.1797,33.2423,761500.0
2007-09-20 11:20:00,47.74,47.9,47.72,47.86,358000.0,33.2423,33.3538,33.2284,33.3259,358000.0
2007-09-20 11:30:00,47.86,47.87,47.71,47.76,208200.0,33.3259,33.3329,33.2215,33.2563,208200.0
2007-09-20 11:40:00,47.75,47.88,47.75,47.86,218400.0,33.2493,33.3398,33.2493,33.3259,218400.0
2007-09-20 11:50:00,47.87,47.94,47.85,47.88,291600.0,33.3329,33.3816,33.3189,33.3398,291600.0
2007-09-20 12:00:00,47.89,47.9,47.78,47.83,261600.0,33.3468,33.3538,33.2702,33.305,261600.0
2007-09-20 12:10:00,47.82,47.97,47.78,47.97,279200.0,33.298,33.4025,33.2702,33.4025,279200.0
2007-09-20 12:20:00,47.97,47.97,47.86,47.87,188400.0,33.4025,33.4025,33.3259,33.3329,188400.0
2007-09-20 12:30:00,47.88,47.91,47.8,47.83,200500.0,33.3398,33.3607,33.2841,33.305,200500.0
2007-09-20 12:40:00,47.83,47.87,47.79,47.8,126200.0,33.305,33.3329,33.2772,33.2841,126200.0
2007-09-20 12:50:00,47.8,47.82,47.75,47.76,144300.0,33.2841,33.298,33.2493,33.2563,144300.0
2007-09-20 13:00:00,47.76,47.8,47.67,47.72,216900.0,33.2563,33.2841,33.1936,33.2284,216900.0
2007-09-20 13:10:00,47.73,47.76,47.7,47.73,96000.0,33.2354,33.2563,33.2145,33.2354,96000.0
2007-09-20 13:20:00,47.73,47.77,47.62,47.68,153500.0,33.2354,33.2632,33.1588,33.2006,153500.0
2007-09-20 13:30:00,47.69,47.71,47.58,47.67,110700.0,33.2075,33.2215,33.1309,33.1936,110700.0
2007-09-20 13:40:00,47.67,47.68,47.55,47.57,158700.0,33.1936,33.2006,33.11,33.124,158700.0
2007-09-20 13:50:00,47.57,47.63,47.56,47.61,134700.0,33.124,33.1657,33.117,33.1518,134700.0
2007-09-20 14:00:00,47.6,47.75,47.51,47.71,187700.0,33.1449,33.2493,33.0822,33.2215,187700.0
2007-09-20 14:10:00,47.71,47.89,47.7,47.86,495300.0,33.2215,33.3468,33.2145,33.3259,495300.0
2007-09-20 14:20:00,47.86,47.86,47.6,47.69,203800.0,33.3259,33.3259,33.1449,33.2075,203800.0
2007-09-20 14:30:00,47.69,47.9,47.57,47.68,161200.0,33.2075,33.3538,33.124,33.2006,161200.0
2007-09-20 14:40:00,47.68,47.71,47.58,47.59,233600.0,33.2006,33.2215,33.1309,33.1379,233600.0
2007-09-20 14:50:00,47.59,47.65,47.55,47.55,176500.0,33.1379,33.1797,33.11,33.11,176500.0
2007-09-20 15:00:00,47.54,47.64,47.5,47.62,155200.0,33.1031,33.1727,33.0752,33.1588,155200.0
2007-09-20 15:10:00,47.61,47.83,47.61,47.83,240500.0,33.1518,33.305,33.1518,33.305,240500.0
2007-09-20 15:20:00,47.83,47.83,47.68,47.78,302200.0,33.305,33.305,33.2006,33.2702,302200.0
2007-09-20 15:30:00,47.78,47.82,47.61,47.69,243200.0,33.2702,33.298,33.1518,33.2075,243200.0
2007-09-20 15:40:00,47.7,47.72,47.6,47.69,315000.0,33.2145,33.2284,33.1449,33.2075,315000.0
2007-09-20 15:50:00,47.7,47.74,47.67,47.73,531000.0,33.2145,33.2423,33.1936,33.2354,531000.0
2007-09-21 09:30:00,47.75,47.99,47.4,47.6,1248800.0,33.2493,33.4164,33.0056,33.1449,1248800.0
2007-09-21 09:40:00,47.6,47.85,47.52,47.69,296700.0,33.1449,33.3189,33.0891,33.2075,296700.0
2007-09-21 09:50:00,47.69,47.69,47.2,47.28,414400.0,33.2075,33.2075,32.8663,32.922,414400.0
2007-09-21 10:00:00,47.27,47.54,47.27,47.38,241800.0,32.9151,33.1031,32.9151,32.9917,241800.0
2007-09-21 10:10:00,47.37,47.54,47.34,47.49,180800.0,32.9847,33.1031,32.9638,33.0683,180800.0
2007-09-21 10:20:00,47.5,47.5,47.02,47.07,291300.0,33.0752,33.0752,32.741,32.7758,291300.0
2007-09-21 10:30:00,47.07,47.11,47.0,47.09,292100.0,32.7758,32.8037,32.7271,32.7897,292100.0
2007-09-21 10:40:00,47.09,47.12,47.0,47.09,244400.0,32.7897,32.8106,32.7271,32.7897,244400.0
2007-09-21 10:50:00,47.09,47.52,47.08,47.4,256500.0,32.7897,33.0891,32.7828,33.0056,256500.0
2007-09-21 11:00:00,47.4,47.47,47.33,47.34,236300.0,33.0056,33.0543,32.9568,32.9638,236300.0
2007-09-21 11:10:00,47.34,47.37,47.11,47.28,234500.0,32.9638,32.9847,32.8037,32.922,234500.0
2007-09-21 11:20:00,47.27,47.36,47.26,47.34,94700.0,32.9151,32.9777,32.9081,32.9638,94700.0
2007-09-21 11:30:00,47.34,47.37,47.25,47.27,264800.0,32.9638,32.9847,32.9011,32.9151,264800.0
2007-09-21 11:40:00,47.27,47.45,47.26,47.42,259300.0,32.9151,33.0404,32.9081,33.0195,259300.0
2007-09-21 11:50:00,47.42,47.42,47.1,47.17,222700.0,33.0195,33.0195,32.7967,32.8454,222700.0
2007-09-21 12:00:00,47.17,47.28,47.15,47.26,97900.0,32.8454,32.922,32.8315,32.9081,97900.0
2007-09-21 12:10:00,47.27,47.32,47.25,47.3,68600.0,32.9151,32.9499,32.9011,32.936,68600.0
2007-09-21 12:20:00,47.3,47.4,47.3,47.4,60200.0,32.936,33.0056,32.936,33.0056,60200.0
2007-09-21 12:30:00,47.4,47.49,47.38,47.42,130500.0,33.0056,33.0683,32.9917,33.0195,130500.0
2007-09-21 12:40:00,47.42,47.45,47.39,47.44,41100.0,33.0195,33.0404,32.9986,33.0334,41100.0
2007-09-21 12:50:00,47.44,47.44,47.35,47.4,51500.0,33.0334,33.0334,32.9708,33.0056,51500.0
2007-09-21 13:00:00,47.41,47.5,47.41,47.48,46200.0,33.0126,33.0752,33.0126,33.0613,46200.0
2007-09-21 13:10:00,47.48,47.53,47.45,47.48,75800.0,33.0613,33.0961,33.0404,33.0613,75800.0
2007-09-21 13:20:00,47.49,47.5,47.45,47.49,40700.0,33.0683,33.0752,33.0404,33.0683,40700.0
2007-09-21 13:30:00,47.49,47.69,47.49,47.64,364400.0,33.0683,33.2075,33.0683,33.1727,364400.0
2007-09-21 13:40:00,47.65,47.67,47.61,47.63,58100.0,33.1797,33.1936,33.1518,33.1657,58100.0
2007-09-21 13:50:00,47.64,47.69,47.5,47.6,176100.0,33.1727,33.2075,33.0752,33.1449,176100.0
2007-09-21 14:00:00,47.6,47.63,47.56,47.56,472600.0,33.1449,33.1657,33.117,33.117,472600.0
2007-09-21 14:10:00,47.56,47.6,47.51,47.56,98500.0,33.117,33.1449,33.0822,33.117,98500.0
2007-09-21 14:20:00,47.56,47.6,47.54,47.59,54700.0,33.117,33.1449,33.1031,33.1379,54700.0
2007-09-21 14:30:00,47.59,47.6,47.4,47.41,91000.0,33.1379,33.1449,33.0056,33.0126,91000.0
2007-09-21 14:40:00,47.4,47.44,47.36,47.39,107400.0,33.0056,33.0334,32.9777,32.9986,107400.0
2007-09-21 14:50:00,47.4,47.49,47.38,47.47,135000.0,33.0056,33.0683,32.9917,33.0543,135000.0
2007-09-21 15:00:00,47.46,47.58,47.46,47.54,98800.0,33.0474,33.1309,33.0474,33.1031,98800.0
2007-09-21 15:10:00,47.53,47.62,47.52,47.56,220100.0,33.0961,33.1588,33.0891,33.117,220100.0
2007-09-21 15:20:00,47.57,47.61,47.54,47.6,158500.0,33.124,33.1518,33.1031,33.1449,158500.0
2007-09-21 15:30:00,47.6,47.64,47.58,47.59,277200.0,33.1449,33.1727,33.1309,33.1379,277200.0
2007-09-21 15:40:00,47.59,47.66,47.5,47.51,495900.0,33.1379,33.1866,33.0752,33.0822,495900.0
2007-09-21 15:50:00,47.51,47.54,47.43,47.53,746200.0,33.0822,33.1031,33.0265,33.0961,746200.0
2007-09-24 09:30:00,47.52,47.73,47.26,47.68,496800.0,33.0891,33.2354,32.9081,33.2006,496800.0
2007-09-24 09:40:00,47.69,47.89,47.55,47.7,339800.0,33.2075,33.3468,33.11,33.2145,339800.0
2007-09-24 09:50:00,47.72,47.74,47.68,47.7,375200.0,33.2284,33.2423,33.2006,33.2145,375200.0
2007-09-24 10:00:00,47.71,47.95,47.7,47.93,311400.0,33.2215,33.3886,33.2145,33.3746,311400.0
2007-09-24 10:10:00,47.93,48.0,47.85,47.99,314400.0,33.3746,33.4234,33.3189,33.4164,314400.0
2007-09-24 10:20:00,47.99,48.24,47.98,48.24,442900.0,33.4164,33.5905,33.4095,33.5905,442900.0
2007-09-24 10:30:00,48.24,48.25,48.12,48.14,190600.0,33.5905,33.5975,33.5069,33.5209,190600.0
2007-09-24 10:40:00,48.15,48.18,48.04,48.08,192000.0,33.5278,33.5487,33.4512,33.4791,192000.0
2007-09-24 10:50:00,48.07,48.19,48.04,48.18,171800.0,33.4721,33.5557,33.4512,33.5487,171800.0
2007-09-24 11:00:00,48.19,48.24,48.18,48.21,236600.0,33.5557,33.5905,33.5487,33.5696,236600.0
2007-09-24 11:10:00,48.21,48.24,47.94,48.06,515400.0,33.5696,33.5905,33.3816,33.4652,515400.0
2007-09-24 11:20:00,48.05,48.19,48.05,48.18,220400.0,33.4582,33.5557,33.4582,33.5487,220400.0
2007-09-24 11:30:00,48.18,48.21,48.07,48.11,184300.0,33.5487,33.5696,33.4721,33.5,184300.0
2007-09-24 11:40:00,48.11,48.18,47.99,48.18,342500.0,33.5,33.5487,33.4164,33.5487,342500.0
2007-09-24 11:50:00,48.18,48.3,48.17,48.26,285800.0,33.5487,33.6323,33.5418,33.6044,285800.0
2007-09-24 12:00:00,48.25,48.42,48.25,48.31,295100.0,33.5975,33.7158,33.5975,33.6392,295100.0
2007-09-24 12:10:00,48.3,48.32,48.26,48.31,190500.0,33.6323,33.6462,33.6044,33.6392,190500.0
2007-09-24 12:20:00,48.31,48.39,48.3,48.38,184800.0,33.6392,33.6949,33.6323,33.688,184800.0
2007-09-24 12:30:00,48.38,48.41,48.31,48.32,213000.0,33.688,33.7089,33.6392,33.6462,213000.0
2007-09-24 12:40:00,48.31,48.37,48.29,48.3,162100.0,33.6392,33.681,33.6253,33.6323,162100.0
2007-09-24 12:50:00,48.3,48.32,48.15,48.16,145400.0,33.6323,33.6462,33.5278,33.5348,145400.0
2007-09-24 13:00:00,48.15,48.21,48.09,48.2,110000.0,33.5278,33.5696,33.4861,33.5626,110000.0
2007-09-24 13:10:00,48.21,48.28,48.2,48.26,113700.0,33.5696,33.6184,33.5626,33.6044,113700.0
2007-09-24 13:20:00,48.26,48.26,48.09,48.15,122400.0,33.6044,33.6044,33.4861,33.5278,122400.0
2007-09-24 13:30:00,48.16,48.17,48.01,48.04,175400.0,33.5348,33.5418,33.4303,33.4512,175400.0
2007-09-24 13:40:00,48.04,48.1,47.97,48.03,213800.0,33.4512,33.493,33.4025,33.4443,213800.0
2007-09-24 13:50:00,48.03,48.15,48.02,48.14,119900.0,33.4443,33.5278,33.4373,33.5209,119900.0
2007-09-24 14:00:00,48.13,48.27,48.12,48.26,123000.0,33.5139,33.6114,33.5069,33.6044,123000.0
2007-09-24 14:10:00,48.25,48.29,48.13,48.29,163700.0,33.5975,33.6253,33.5139,33.6253,163700.0
2007-09-24 14:20:00,48.29,48.29,48.09,48.18,181400.0,33.6253,33.6253,33.4861,33.5487,181400.0
2007-09-24 14:30:00,48.17,48.21,48.09,48.14,132100.0,33.5418,33.5696,33.4861,33.5209,132100.0
2007-09-24 14:40:00,48.14,48.27,48.13,48.26,115900.0,33.5209,33.6114,33.5139,33.6044,115900.0
2007-09-24 14:50:00,48.26,48.34,48.22,48.23,189700.0,33.6044,33.6601,33.5766,33.5835,189700.0
2007-09-24 15:00:00,48.23,48.28,48.19,48.22,194600.0,33.5835,33.6184,33.5557,33.5766,194600.0
2007-09-24 15:10:00,48.22,48.23,48.11,48.2,364600.0,33.5766,33.5835,33.5,33.5626,364600.0
2007-09-24 15:20:00,48.2,48.23,48.1,48.19,257900.0,33.5626,33.5835,33.493,33.5557,257900.0
2007-09-24 15:30:00,48.19,48.19,48.13,48.18,302700.0,33.5557,33.5557,33.5139,33.5487,302700.0
2007-09-24 15:40:00,48.17,48.23,48.11,48.21,298300.0,33.5418,33.5835,33.5,33.5696,298300.0
2007-09-24 15:50:00,48.2,48.31,48.18,48.31,546400.0,33.5626,33.6392,33.5487,33.6392,546400.0
2007-09-25 09:30:00,47.65,47.9,47.28,47.56,684200.0,33.1797,33.3538,32.922,33.117,684200.0
2007-09-25 09:40:00,47.56,47.76,47.5,47.5,292200.0,33.117,33.2563,33.0752,33.0752,292200.0
2007-09-25 09:50:00,47.52,47.6,47.25,47.34,316000.0,33.0891,33.1449,32.9011,32.9638,316000.0
2007-09-25 10:00:00,47.33,47.6,47.28,47.52,349900.0,32.9568,33.1449,32.922,33.0891,349900.0
2007-09-25 10:10:00,47.51,47.71,47.46,47.57,445400.0,33.0822,33.2215,33.0474,33.124,445400.0
2007-09-25 10:20:00,47.57,47.62,47.4,47.49,311500.0,33.124,33.1588,33.0056,33.0683,311500.0
2007-09-25 10:30:00,47.49,47.59,47.49,47.56,242800.0,33.0683,33.1379,33.0683,33.117,242800.0
2007-09-25 10:40:00,47.56,47.65,47.5,47.5,228400.0,33.117,33.1797,33.0752,33.0752,228400.0
2007-09-25 10:50:00,47.5,47.51,47.34,47.42,197600.0,33.0752,33.0822,32.9638,33.0195,197600.0
2007-09-25 11:00:00,47.41,47.72,47.39,47.6,208300.0,33.0126,33.2284,32.9986,33.1449,208300.0
2007-09-25 11:10:00,47.6,47.73,47.56,47.64,127200.0,33.1449,33.2354,33.117,33.1727,127200.0
2007-09-25 11:20:00,47.64,47.75,47.59,47.72,116200.0,33.1727,33.2493,33.1379,33.2284,116200.0
2007-09-25 11:30:00,47.73,47.74,47.59,47.61,114800.0,33.2354,33.2423,33.1379,33.1518,114800.0
2007-09-25 11:40:00,47.61,47.62,47.53,47.57,84200.0,33.1518,33.1588,33.0961,33.124,84200.0
2007-09-25 11:50:00,47.57,47.71,47.57,47.67,91600.0,33.124,33.2215,33.124,33.1936,91600.0
2007-09-25 12:00:00,47.67,47.67,47.52,47.56,107300.0,33.1936,33.1936,33.0891,33.117,107300.0
2007-09-25 12:10:00,47.56,47.65,47.52,47.63,86200.0,33.117,33.1797,33.0891,33.1657,86200.0
2007-09-25 12:20:00,47.65,47.96,47.65,47.87,178900.0,33.1797,33.3955,33.1797,33.3329,178900.0
2007-09-25 12:30:00,47.86,47.86,47.75,47.75,55600.0,33.3259,33.3259,33.2493,33.2493,55600.0
2007-09-25 12:40:00,47.75,47.82,47.63,47.78,59300.0,33.2493,33.298,33.1657,33.2702,59300.0
2007-09-25 12:50:00,47.79,47.79,47.63,47.76,70400.0,33.2772,33.2772,33.1657,33.2563,70400.0
2007-09-25 13:00:00,47.76,47.78,47.67,47.67,69200.0,33.2563,33.2702,33.1936,33.1936,69200.0
2007-09-25 13:10:00,47.69,47.77,47.67,47.73,54000.0,33.2075,33.2632,33.1936,33.2354,54000.0
2007-09-25 13:20:00,47.74,47.75,47.63,47.64,63700.0,33.2423,33.2493,33.1657,33.1727,63700.0
2007-09-25 13:30:00,47.65,47.73,47.64,47.72,71000.0,33.1797,33.2354,33.1727,33.2284,71000.0
2007-09-25 13:40:00,47.73,47.75,47.64,47.66,77000.0,33.2354,33.2493,33.1727,33.1866,77000.0
2007-09-25 13:50:00,47.67,47.69,47.58,47.65,58600.0,33.1936,33.2075,33.1309,33.1797,58600.0
2007-09-25 14:00:00,47.66,47.66,47.53,47.6,82400.0,33.1866,33.1866,33.0961,33.1449,82400.0
2007-09-25 14:10:00,47.6,47.66,47.6,47.65,42900.0,33.1449,33.1866,33.1449,33.1797,42900.0
2007-09-25 14:20:00,47.66,47.8,47.6,47.69,132700.0,33.1866,33.2841,33.1449,33.2075,132700.0
2007-09-25 14:30:00,47.68,47.7,47.62,47.69,105900.0,33.2006,33.2145,33.1588,33.2075,105900.0
2007-09-25 14:40:00,47.69,47.7,47.64,47.68,102200.0,33.2075,33.2145,33.1727,33.2006,102200.0
2007-09-25 14:50:00,47.68,47.73,47.62,47.64,132500.0,33.2006,33.2354,33.1588,33.1727,132500.0
2007-09-25 15:00:00,47.64,47.71,47.61,47.68,155700.0,33.1727,33.2215,33.1518,33.2006,155700.0
2007-09-25 15:10:00,47.68,47.7,47.59,47.66,137000.0,33.2006,33.2145,33.1379,33.1866,137000.0
2007-09-25 15:20:00,47.65,47.69,47.64,47.66,100300.0,33.1797,33.2075,33.1727,33.1866,100300.0
2007-09-25 15:30:00,47.65,47.67,47.61,47.62,125600.0,33.1797,33.1936,33.1518,33.1588,125600.0
2007-09-25 15:40:00,47.61,47.63,47.5,47.51,282700.0,33.1518,33.1657,33.0752,33.0822,282700.0
2007-09-25 15:50:00,47.51,47.69,47.51,47.69,424700.0,33.0822,33.2075,33.0822,33.2075,424700.0
2007-09-26 09:30:00,47.86,48.15,47.56,48.12,310600.0,33.3259,33.5278,33.117,33.5069,310600.0
2007-09-26 09:40:00,48.15,48.25,48.07,48.08,213500.0,33.5278,33.5975,33.4721,33.4791,213500.0
2007-09-26 09:50:00,48.07,48.14,47.5,47.77,593500.0,33.4721,33.5209,33.0752,33.2632,593500.0
2007-09-26 10:00:00,47.77,47.95,47.13,47.15,515200.0,33.2632,33.3886,32.8176,32.8315,515200.0
2007-09-26 10:10:00,47.13,47.17,46.32,46.41,1069000.0,32.8176,32.8454,32.2536,32.3162,1069000.0
2007-09-26 10:20:00,46.41,46.49,45.9,46.05,1521800.0,32.3162,32.3719,31.9611,32.0656,1521800.0
2007-09-26 10:30:00,46.03,46.09,45.36,45.57,1166800.0,32.0516,32.0934,31.5851,31.7313,1166800.0
2007-09-26 10:40:00,45.58,45.74,45.41,45.52,1026900.0,31.7383,31.8497,31.6199,31.6965,1026900.0
2007-09-26 10:50:00,45.52,45.6,41.9,44.49,1363100.0,31.6965,31.7522,29.1758,30.9793,1363100.0
2007-09-26 11:00:00,44.48,45.03,44.0,44.65,2291000.0,30.9723,31.3553,30.6381,31.0907,2291000.0
2007-09-26 11:10:00,44.65,44.93,44.38,44.61,920900.0,31.0907,31.2857,30.9027,31.0629,920900.0
2007-09-26 11:20:00,44.61,44.62,44.13,44.3,587900.0,31.0629,31.0698,30.7286,30.847,587900.0
2007-09-26 11:30:00,44.32,44.47,44.18,44.39,762400.0,30.8609,30.9654,30.7634,30.9097,762400.0
2007-09-26 11:40:00,44.4,44.88,44.32,44.74,836300.0,30.9166,31.2509,30.8609,31.1534,836300.0
2007-09-26 11:50:00,44.73,44.98,44.64,44.92,534300.0,31.1464,31.3205,31.0837,31.2787,534300.0
2007-09-26 12:00:00,44.92,44.93,44.55,44.59,475000.0,31.2787,31.2857,31.0211,31.0489,475000.0
2007-09-26 12:10:00,44.59,44.9,44.57,44.87,380900.0,31.0489,31.2648,31.035,31.2439,380900.0
2007-09-26 12:20:00,44.87,44.87,44.64,44.67,310800.0,31.2439,31.2439,31.0837,31.1046,310800.0
2007-09-26 12:30:00,44.68,45.18,44.63,45.09,587500.0,31.1116,31.4598,31.0768,31.3971,587500.0
2007-09-26 12:40:00,45.07,45.3,44.9,44.9,524400.0,31.3832,31.5433,31.2648,31.2648,524400.0
2007-09-26 12:50:00,44.89,44.96,44.76,44.83,423300.0,31.2578,31.3066,31.1673,31.216,423300.0
2007-09-26 13:00:00,44.84,44.87,44.71,44.77,422000.0,31.223,31.2439,31.1325,31.1743,422000.0
2007-09-26 13:10:00,44.78,44.93,44.76,44.83,355600.0,31.1812,31.2857,31.1673,31.216,355600.0
2007-09-26 13:20:00,44.82,44.89,44.79,44.87,186800.0,31.2091,31.2578,31.1882,31.2439,186800.0
2007-09-26 13:30:00,44.87,44.89,44.76,44.8,188500.0,31.2439,31.2578,31.1673,31.1952,188500.0
2007-09-26 13:40:00,44.8,44.8,44.55,44.72,318600.0,31.1952,31.1952,31.0211,31.1395,318600.0
2007-09-26 13:50:00,44.73,44.77,44.65,44.75,292800.0,31.1464,31.1743,31.0907,31.1603,292800.0
2007-09-26 14:00:00,44.74,44.8,44.69,44.75,215700.0,31.1534,31.1952,31.1186,31.1603,215700.0
2007-09-26 14:10:00,44.75,44.88,44.74,44.87,218000.0,31.1603,31.2509,31.1534,31.2439,218000.0
2007-09-26 14:20:00,44.87,44.92,44.73,44.79,217600.0,31.2439,31.2787,31.1464,31.1882,217600.0
2007-09-26 14:30:00,44.79,44.8,44.68,44.75,198100.0,31.1882,31.1952,31.1116,31.1603,198100.0
2007-09-26 14:40:00,44.75,44.77,44.55,44.58,252000.0,31.1603,31.1743,31.0211,31.042,252000.0
2007-09-26 14:50:00,44.58,44.65,44.5,44.61,237200.0,31.042,31.0907,30.9863,31.0629,237200.0
2007-09-26 15:00:00,44.61,44.77,44.57,44.76,317800.0,31.0629,31.1743,31.035,31.1673,317800.0
2007-09-26 15:10:00,44.77,44.89,44.73,44.88,324100.0,31.1743,31.2578,31.1464,31.2509,324100.0
2007-09-26 15:20:00,44.88,44.99,44.85,44.89,477800.0,31.2509,31.3275,31.23,31.2578,477800.0
2007-09-26 15:30:00,44.88,44.9,44.71,44.71,706400.0,31.2509,31.2648,31.1325,31.1325,706400.0
2007-09-26 15:40:00,44.71,44.9,44.66,44.89,650700.0,31.1325,31.2648,31.0977,31.2578,650700.0
2007-09-26 15:50:00,44.89,44.97,44.77,44.88,736500.0,31.2578,31.3135,31.1743,31.2509,736500.0
2007-09-27 09:30:00,45.07,45.12,44.53,44.53,640300.0,31.3832,31.418,31.0072,31.0072,640300.0
2007-09-27 09:40:00,44.53,44.7,44.52,44.62,357700.0,31.0072,31.1255,31.0002,31.0698,357700.0
2007-09-27 09:50:00,44.62,44.64,44.19,44.35,524500.0,31.0698,31.0837,30.7704,30.8818,524500.0
2007-09-27 10:00:00,44.35,44.39,44.09,44.17,496300.0,30.8818,30.9097,30.7008,30.7565,496300.0
2007-09-27 10:10:00,44.16,44.23,44.02,44.02,507100.0,30.7495,30.7983,30.652,30.652,507100.0
2007-09-27 10:20:00,44.02,44.11,43.93,43.96,497700.0,30.652,30.7147,30.5894,30.6102,497700.0
2007-09-27 10:30:00,43.96,44.14,43.87,44.12,354600.0,30.6102,30.7356,30.5476,30.7217,354600.0
2007-09-27 10:40:00,44.13,44.21,44.08,44.18,188500.0,30.7286,30.7843,30.6938,30.7634,188500.0
2007-09-27 10:50:00,44.18,44.49,43.96,44.39,478700.0,30.7634,30.9793,30.6102,30.9097,478700.0
2007-09-27 11:00:00,44.39,44.49,44.35,44.39,166300.0,30.9097,30.9793,30.8818,30.9097,166300.0
2007-09-27 11:10:00,44.38,44.39,44.21,44.23,189800.0,30.9027,30.9097,30.7843,30.7983,189800.0
2007-09-27 11:20:00,44.22,44.33,44.07,44.07,203700.0,30.7913,30.8679,30.6868,30.6868,203700.0
2007-09-27 11:30:00,44.07,44.13,43.95,43.95,240800.0,30.6868,30.7286,30.6033,30.6033,240800.0
2007-09-27 11:40:00,43.95,44.0,43.88,43.97,194800.0,30.6033,30.6381,30.5545,30.6172,194800.0
2007-09-27 11:50:00,43.96,44.0,43.78,43.84,292300.0,30.6102,30.6381,30.4849,30.5267,292300.0
2007-09-27 12:00:00,43.83,44.01,43.79,43.84,298200.0,30.5197,30.6451,30.4919,30.5267,298200.0
2007-09-27 12:10:00,43.83,43.95,43.83,43.92,179900.0,30.5197,30.6033,30.5197,30.5824,179900.0
2007-09-27 12:20:00,43.91,44.23,43.89,44.22,297200.0,30.5754,30.7983,30.5615,30.7913,297200.0
2007-09-27 12:30:00,44.22,44.39,44.18,44.25,306100.0,30.7913,30.9097,30.7634,30.8122,306100.0
2007-09-27 12:40:00,44.25,44.45,44.24,44.4,184400.0,30.8122,30.9514,30.8052,30.9166,184400.0
2007-09-27 12:50:00,44.4,44.64,44.4,44.64,282300.0,30.9166,31.0837,30.9166,31.0837,282300.0
2007-09-27 13:00:00,44.63,44.78,44.57,44.73,302400.0,31.0768,31.1812,31.035,31.1464,302400.0
2007-09-27 13:10:00,44.72,44.76,44.68,44.73,100400.0,31.1395,31.1673,31.1116,31.1464,100400.0
2007-09-27 13:20:00,44.74,44.76,44.6,44.76,169800.0,31.1534,31.1673,31.0559,31.1673,169800.0
2007-09-27 13:30:00,44.76,44.76,44.54,44.57,112900.0,31.1673,31.1673,31.0141,31.035,112900.0
2007-09-27 13:40:00,44.56,44.65,44.52,44.62,98900.0,31.028,31.0907,31.0002,31.0698,98900.0
2007-09-27 13:50:00,44.63,44.79,44.63,44.76,93000.0,31.0768,31.1882,31.0768,31.1673,93000.0
2007-09-27 14:00:00,44.76,44.82,44.72,44.77,193700.0,31.1673,31.2091,31.1395,31.1743,193700.0
2007-09-27 14:10:00,44.78,44.85,44.56,44.63,244800.0,31.1812,31.23,31.028,31.0768,244800.0
2007-09-27 14:20:00,44.63,44.72,44.42,44.55,222300.0,31.0768,31.1395,30.9306,31.0211,222300.0
2007-09-27 14:30:00,44.55,44.56,44.4,44.48,188600.0,31.0211,31.028,30.9166,30.9723,188600.0
2007-09-27 14:40:00,44.48,44.48,44.35,44.41,115100.0,30.9723,30.9723,30.8818,30.9236,115100.0
2007-09-27 14:50:00,44.41,44.5,44.41,44.44,131800.0,30.9236,30.9863,30.9236,30.9445,131800.0
2007-09-27 15:00:00,44.44,44.45,44.15,44.26,424200.0,30.9445,30.9514,30.7425,30.8191,424200.0
2007-09-27 15:10:00,44.26,44.54,44.26,44.53,435900.0,30.8191,31.0141,30.8191,31.0072,435900.0
2007-09-27 15:20:00,44.53,44.59,44.47,44.5,188500.0,31.0072,31.0489,30.9654,30.9863,188500.0
2007-09-27 15:30:00,44.5,44.51,44.37,44.38,329700.0,30.9863,30.9932,30.8957,30.9027,329700.0
2007-09-27 15:40:00,44.39,44.6,44.38,44.6,271800.0,30.9097,31.0559,30.9027,31.0559,271800.0
2007-09-27 15:50:00,44.6,44.62,44.52,44.57,491600.0,31.0559,31.0698,31.0002,31.035,491600.0
2007-09-28 09:30:00,45.02,45.19,44.95,45.17,449900.0,31.3483,31.4667,31.2996,31.4528,449900.0
2007-09-28 09:40:00,45.17,45.73,45.13,45.22,822800.0,31.4528,31.8427,31.4249,31.4876,822800.0
2007-09-28 09:50:00,45.22,45.43,45.18,45.29,443000.0,31.4876,31.6338,31.4598,31.5364,443000.0
2007-09-28 10:00:00,45.29,45.37,45.11,45.21,256200.0,31.5364,31.5921,31.411,31.4806,256200.0
2007-09-28 10:10:00,45.21,45.21,44.77,44.87,318300.0,31.4806,31.4806,31.1743,31.2439,318300.0
2007-09-28 10:20:00,44.87,44.87,44.7,44.71,384100.0,31.2439,31.2439,31.1255,31.1325,384100.0
2007-09-28 10:30:00,44.71,44.77,44.55,44.75,364800.0,31.1325,31.1743,31.0211,31.1603,364800.0
2007-09-28 10:40:00,44.75,44.87,44.71,44.85,118800.0,31.1603,31.2439,31.1325,31.23,118800.0
2007-09-28 10:50:00,44.86,45.19,44.85,45.17,231800.0,31.2369,31.4667,31.23,31.4528,231800.0
2007-09-28 11:00:00,45.17,45.2,45.08,45.17,127100.0,31.4528,31.4737,31.3901,31.4528,127100.0
2007-09-28 11:10:00,45.17,45.27,45.13,45.23,161700.0,31.4528,31.5224,31.4249,31.4946,161700.0
2007-09-28 11:20:00,45.23,45.38,45.2,45.37,146200.0,31.4946,31.599,31.4737,31.5921,146200.0
2007-09-28 11:30:00,45.38,45.41,45.16,45.17,145000.0,31.599,31.6199,31.4458,31.4528,145000.0
2007-09-28 11:40:00,45.17,45.18,45.01,45.1,135000.0,31.4528,31.4598,31.3414,31.4041,135000.0
2007-09-28 11:50:00,45.1,45.18,45.05,45.05,123200.0,31.4041,31.4598,31.3692,31.3692,123200.0
2007-09-28 12:00:00,45.06,45.13,44.95,44.95,79800.0,31.3762,31.4249,31.2996,31.2996,79800.0
2007-09-28 12:10:00,44.95,45.03,44.92,45.01,87100.0,31.2996,31.3553,31.2787,31.3414,87100.0
2007-09-28 12:20:00,45.01,45.03,44.92,44.97,47200.0,31.3414,31.3553,31.2787,31.3135,47200.0
2007-09-28 12:30:00,44.96,45.03,44.94,45.0,59100.0,31.3066,31.3553,31.2926,31.3344,59100.0
2007-09-28 12:40:00,44.99,45.1,44.99,45.06,78200.0,31.3275,31.4041,31.3275,31.3762,78200.0
2007-09-28 12:50:00,45.08,45.19,45.01,45.01,95000.0,31.3901,31.4667,31.3414,31.3414,95000.0
2007-09-28 13:00:00,45.01,45.12,45.01,45.1,40000.0,31.3414,31.418,31.3414,31.4041,40000.0
2007-09-28 13:10:00,45.11,45.19,45.07,45.13,98300.0,31.411,31.4667,31.3832,31.4249,98300.0
2007-09-28 13:20:00,45.14,45.14,45.09,45.13,28200.0,31.4319,31.4319,31.3971,31.4249,28200.0
2007-09-28 13:30:00,45.12,45.23,45.12,45.2,99600.0,31.418,31.4946,31.418,31.4737,99600.0
2007-09-28 13:40:00,45.21,45.25,45.19,45.22,103200.0,31.4806,31.5085,31.4667,31.4876,103200.0
2007-09-28 13:50:00,45.22,45.26,45.18,45.2,128600.0,31.4876,31.5155,31.4598,31.4737,128600.0
2007-09-28 14:00:00,45.2,45.25,45.13,45.16,96900.0,31.4737,31.5085,31.4249,31.4458,96900.0
2007-09-28 14:10:00,45.15,45.15,44.97,44.99,161600.0,31.4389,31.4389,31.3135,31.3275,161600.0
2007-09-28 14:20:00,44.99,45.07,44.92,44.94,110700.0,31.3275,31.3832,31.2787,31.2926,110700.0
2007-09-28 14:30:00,44.94,44.99,44.91,44.97,171000.0,31.2926,31.3275,31.2718,31.3135,171000.0
2007-09-28 14:40:00,44.97,45.04,44.97,44.99,104700.0,31.3135,31.3623,31.3135,31.3275,104700.0
2007-09-28 14:50:00,45.0,45.05,44.94,44.97,123900.0,31.3344,31.3692,31.2926,31.3135,123900.0
2007-09-28 15:00:00,44.97,44.98,44.88,44.88,157300.0,31.3135,31.3205,31.2509,31.2509,157300.0
2007-09-28 15:10:00,44.87,44.89,44.75,44.84,204300.0,31.2439,31.2578,31.1603,31.223,204300.0
2007-09-28 15:20:00,44.84,44.94,44.84,44.94,130100.0,31.223,31.2926,31.223,31.2926,130100.0
2007-09-28 15:30:00,44.94,45.01,44.9,45.0,218700.0,31.2926,31.3414,31.2648,31.3344,218700.0
2007-09-28 15:40:00,44.99,45.04,44.82,44.84,303600.0,31.3275,31.3623,31.2091,31.223,303600.0
2007-09-28 15:50:00,44.84,44.84,44.61,44.71,508700.0,31.223,31.223,31.0629,31.1325,508700.0
2007-10-01 09:30:00,44.95,45.37,44.93,45.3,344700.0,31.2996,31.5921,31.2857,31.5433,344700.0
2007-10-01 09:40:00,45.29,45.47,45.15,45.46,269300.0,31.5364,31.6617,31.4389,31.6547,269300.0
2007-10-01 09:50:00,45.47,45.56,45.2,45.23,327500.0,31.6617,31.7244,31.4737,31.4946,327500.0
2007-10-01 10:00:00,45.25,45.42,45.22,45.38,213900.0,31.5085,31.6269,31.4876,31.599,213900.0
2007-10-01 10:10:00,45.38,45.42,45.24,45.42,185800.0,31.599,31.6269,31.5015,31.6269,185800.0
2007-10-01 10:20:00,45.42,45.57,45.3,45.42,276300.0,31.6269,31.7313,31.5433,31.6269,276300.0
2007-10-01 10:30:00,45.41,45.47,45.32,45.42,160300.0,31.6199,31.6617,31.5572,31.6269,160300.0
2007-10-01 10:40:00,45.42,45.42,45.33,45.38,116200.0,31.6269,31.6269,31.5642,31.599,116200.0
2007-10-01 10:50:00,45.37,45.51,45.37,45.48,158000.0,31.5921,31.6895,31.5921,31.6687,158000.0
2007-10-01 11:00:00,45.5,45.75,45.49,45.69,270400.0,31.6826,31.8567,31.6756,31.8149,270400.0
2007-10-01 11:10:00,45.68,45.84,45.62,45.83,261700.0,31.8079,31.9193,31.7661,31.9124,261700.0
2007-10-01 11:20:00,45.84,45.96,45.84,45.9,200100.0,31.9193,32.0029,31.9193,31.9611,200100.0
2007-10-01 11:30:00,45.9,46.21,45.89,46.19,356700.0,31.9611,32.177,31.9541,32.163,356700.0
2007-10-01 11:40:00,46.19,46.27,46.15,46.17,248200.0,32.163,32.2187,32.1352,32.1491,248200.0
2007-10-01 11:50:00,46.17,46.2,46.05,46.11,216800.0,32.1491,32.17,32.0656,32.1073,216800.0
2007-10-01 12:00:00,46.1,46.12,45.8,45.88,187400.0,32.1004,32.1143,31.8915,31.9472,187400.0
2007-10-01 12:10:00,45.87,45.89,45.72,45.87,97500.0,31.9402,31.9541,31.8358,31.9402,97500.0
2007-10-01 12:20:00,45.87,45.9,45.73,45.76,98100.0,31.9402,31.9611,31.8427,31.8636,98100.0
2007-10-01 12:30:00,45.76,45.87,45.74,45.74,118700.0,31.8636,31.9402,31.8497,31.8497,118700.0
2007-10-01 12:40:00,45.75,45.79,45.59,45.64,108300.0,31.8567,31.8845,31.7453,31.7801,108300.0
2007-10-01 12:50:00,45.64,45.87,45.63,45.84,213200.0,31.7801,31.9402,31.7731,31.9193,213200.0
2007-10-01 13:00:00,45.83,46.1,45.81,46.05,200300.0,31.9124,32.1004,31.8984,32.0656,200300.0
2007-10-01 13:10:00,46.04,46.11,46.01,46.07,125100.0,32.0586,32.1073,32.0377,32.0795,125100.0
2007-10-01 13:20:00,46.06,46.22,46.04,46.16,182600.0,32.0725,32.1839,32.0586,32.1422,182600.0
2007-10-01 13:30:00,46.18,46.19,46.11,46.14,131400.0,32.1561,32.163,32.1073,32.1282,131400.0
2007-10-01 13:40:00,46.14,46.16,45.98,46.0,193100.0,32.1282,32.1422,32.0168,32.0307,193100.0
2007-10-01 13:50:00,46.0,46.14,45.99,46.13,132100.0,32.0307,32.1282,32.0238,32.1213,132100.0
2007-10-01 14:00:00,46.14,46.2,46.08,46.2,142100.0,32.1282,32.17,32.0864,32.17,142100.0
2007-10-01 14:10:00,46.2,46.22,46.17,46.17,107100.0,32.17,32.1839,32.1491,32.1491,107100.0
2007-10-01 14:20:00,46.16,46.16,46.05,46.09,64200.0,32.1422,32.1422,32.0656,32.0934,64200.0
2007-10-01 14:30:00,46.1,46.16,46.06,46.14,273000.0,32.1004,32.1422,32.0725,32.1282,273000.0
2007-10-01 14:40:00,46.13,46.25,46.13,46.24,164700.0,32.1213,32.2048,32.1213,32.1979,164700.0
2007-10-01 14:50:00,46.25,46.28,46.19,46.2,264500.0,32.2048,32.2257,32.163,32.17,264500.0
2007-10-01 15:00:00,46.2,46.25,46.06,46.14,318000.0,32.17,32.2048,32.0725,32.1282,318000.0
2007-10-01 15:10:00,46.15,46.21,46.15,46.15,212400.0,32.1352,32.177,32.1352,32.1352,212400.0
2007-10-01 15:20:00,46.16,46.16,46.09,46.09,213800.0,32.1422,32.1422,32.0934,32.0934,213800.0
2007-10-01 15:30:00,46.09,46.1,45.81,45.86,312400.0,32.0934,32.1004,31.8984,31.9333,312400.0
2007-10-01 15:40:00,45.86,46.0,45.86,45.94,265900.0,31.9333,32.0307,31.9333,31.989,265900.0
2007-10-01 15:50:00,45.95,46.07,45.95,46.0,487300.0,31.9959,32.0795,31.9959,32.0307,487300.0
2007-10-02 09:30:00,45.45,45.48,45.15,45.26,654900.0,31.6478,31.6687,31.4389,31.5155,654900.0
2007-10-02 09:40:00,45.25,45.39,44.99,45.04,487000.0,31.5085,31.606,31.3275,31.3623,487000.0
2007-10-02 09:50:00,45.04,45.31,44.99,45.21,288500.0,31.3623,31.5503,31.3275,31.4806,288500.0
2007-10-02 10:00:00,45.2,45.21,44.98,45.05,261400.0,31.4737,31.4806,31.3205,31.3692,261400.0
2007-10-02 10:10:00,45.06,45.21,44.85,44.98,456200.0,31.3762,31.4806,31.23,31.3205,456200.0
2007-10-02 10:20:00,44.98,45.05,44.83,45.01,397700.0,31.3205,31.3692,31.216,31.3414,397700.0
2007-10-02 10:30:00,45.02,45.02,44.7,44.79,305900.0,31.3483,31.3483,31.1255,31.1882,305900.0
2007-10-02 10:40:00,44.8,44.94,44.73,44.83,169300.0,31.1952,31.2926,31.1464,31.216,169300.0
2007-10-02 10:50:00,44.82,45.08,44.82,44.9,206900.0,31.2091,31.3901,31.2091,31.2648,206900.0
2007-10-02 11:00:00,44.88,44.89,44.75,44.83,168400.0,31.2509,31.2578,31.1603,31.216,168400.0
2007-10-02 11:10:00,44.82,45.25,44.8,45.17,293700.0,31.2091,31.5085,31.1952,31.4528,293700.0
2007-10-02 11:20:00,45.17,45.24,44.96,45.0,194200.0,31.4528,31.5015,31.3066,31.3344,194200.0
2007-10-02 11:30:00,44.99,45.02,44.86,44.92,161800.0,31.3275,31.3483,31.2369,31.2787,161800.0
2007-10-02 11:40:00,44.92,45.02,44.9,44.93,152000.0,31.2787,31.3483,31.2648,31.2857,152000.0
2007-10-02 11:50:00,44.93,44.95,44.7,44.76,401700.0,31.2857,31.2996,31.1255,31.1673,401700.0
2007-10-02 12:00:00,44.77,44.8,44.7,44.73,97600.0,31.1743,31.1952,31.1255,31.1464,97600.0
2007-10-02 12:10:00,44.73,44.74,44.6,44.72,136500.0,31.1464,31.1534,31.0559,31.1395,136500.0
2007-10-02 12:20:00,44.72,44.75,44.69,44.69,124800.0,31.1395,31.1603,31.1186,31.1186,124800.0
2007-10-02 12:30:00,44.7,44.77,44.68,44.73,241200.0,31.1255,31.1743,31.1116,31.1464,241200.0
2007-10-02 12:40:00,44.72,44.83,44.66,44.83,111900.0,31.1395,31.216,31.0977,31.216,111900.0
2007-10-02 12:50:00,44.81,44.83,44.71,44.77,127100.0,31.2021,31.216,31.1325,31.1743,127100.0
2007-10-02 13:00:00,44.76,44.77,44.69,44.76,88400.0,31.1673,31.1743,31.1186,31.1673,88400.0
2007-10-02 13:10:00,44.76,44.82,44.75,44.82,68400.0,31.1673,31.2091,31.1603,31.2091,68400.0
2007-10-02 13:20:00,44.83,44.93,44.8,44.81,215400.0,31.216,31.2857,31.1952,31.2021,215400.0
2007-10-02 13:30:00,44.81,44.94,44.78,44.9,106700.0,31.2021,31.2926,31.1812,31.2648,106700.0
2007-10-02 13:40:00,44.9,44.92,44.72,44.84,191100.0,31.2648,31.2787,31.1395,31.223,191100.0
2007-10-02 13:50:00,44.83,44.98,44.83,44.9,104700.0,31.216,31.3205,31.216,31.2648,104700.0
2007-10-02 14:00:00,44.9,44.94,44.75,44.75,118500.0,31.2648,31.2926,31.1603,31.1603,118500.0
2007-10-02 14:10:00,44.78,44.98,44.75,44.95,71400.0,31.1812,31.3205,31.1603,31.2996,71400.0
2007-10-02 14:20:00,44.94,45.01,44.92,44.99,89300.0,31.2926,31.3414,31.2787,31.3275,89300.0
2007-10-02 14:30:00,45.0,45.02,44.97,44.98,94000.0,31.3344,31.3483,31.3135,31.3205,94000.0
2007-10-02 14:40:00,44.99,45.1,44.94,45.05,163500.0,31.3275,31.4041,31.2926,31.3692,163500.0
2007-10-02 14:50:00,45.06,45.2,45.05,45.15,156800.0,31.3762,31.4737,31.3692,31.4389,156800.0
2007-10-02 15:00:00,45.15,45.15,44.95,44.98,142500.0,31.4389,31.4389,31.2996,31.3205,142500.0
2007-10-02 15:10:00,44.98,45.0,44.96,45.0,210400.0,31.3205,31.3344,31.3066,31.3344,210400.0
2007-10-02 15:20:00,45.0,45.06,44.99,45.05,92000.0,31.3344,31.3762,31.3275,31.3692,92000.0
2007-10-02 15:30:00,45.06,45.08,45.03,45.07,165400.0,31.3762,31.3901,31.3553,31.3832,165400.0
2007-10-02 15:40:00,45.09,45.18,45.08,45.1,299300.0,31.3971,31.4598,31.3901,31.4041,299300.0
2007-10-02 15:50:00,45.1,45.17,45.07,45.13,421200.0,31.4041,31.4528,31.3832,31.4249,421200.0
2007-10-03 09:30:00,45.23,45.49,45.14,45.18,176300.0,31.4946,31.6756,31.4319,31.4598,176300.0
2007-10-03 09:40:00,45.18,45.18,44.76,44.88,224300.0,31.4598,31.4598,31.1673,31.2509,224300.0
2007-10-03 09:50:00,44.9,45.16,44.88,45.01,145500.0,31.2648,31.4458,31.2509,31.3414,145500.0
2007-10-03 10:00:00,45.0,45.15,44.75,44.86,176800.0,31.3344,31.4389,31.1603,31.2369,176800.0
2007-10-03 10:10:00,44.85,44.9,44.7,44.8,153300.0,31.23,31.2648,31.1255,31.1952,153300.0
2007-10-03 10:20:00,44.8,45.0,44.78,44.95,145100.0,31.1952,31.3344,31.1812,31.2996,145100.0
2007-10-03 10:30:00,44.96,44.96,44.67,44.74,167600.0,31.3066,31.3066,31.1046,31.1534,167600.0
2007-10-03 10:40:00,44.73,44.8,44.7,44.79,105300.0,31.1464,31.1952,31.1255,31.1882,105300.0
2007-10-03 10:50:00,44.79,44.96,44.75,44.95,110100.0,31.1882,31.3066,31.1603,31.2996,110100.0
2007-10-03 11:00:00,44.96,45.09,44.88,44.97,118500.0,31.3066,31.3971,31.2509,31.3135,118500.0
2007-10-03 11:10:00,44.97,45.09,44.95,45.09,92100.0,31.3135,31.3971,31.2996,31.3971,92100.0
2007-10-03 11:20:00,45.09,45.11,44.95,44.99,70400.0,31.3971,31.411,31.2996,31.3275,70400.0
2007-10-03 11:30:00,44.99,45.06,44.95,44.99,66800.0,31.3275,31.3762,31.2996,31.3275,66800.0
2007-10-03 11:40:00,44.98,44.98,44.7,44.86,166000.0,31.3205,31.3205,31.1255,31.2369,166000.0
2007-10-03 11:50:00,44.85,44.88,44.78,44.78,64200.0,31.23,31.2509,31.1812,31.1812,64200.0
2007-10-03 12:00:00,44.77,44.79,44.69,44.7,70900.0,31.1743,31.1882,31.1186,31.1255,70900.0
2007-10-03 12:10:00,44.7,44.76,44.65,44.74,59600.0,31.1255,31.1673,31.0907,31.1534,59600.0
2007-10-03 12:20:00,44.74,44.8,44.68,44.76,43100.0,31.1534,31.1952,31.1116,31.1673,43100.0
2007-10-03 12:30:00,44.76,44.78,44.72,44.73,36100.0,31.1673,31.1812,31.1395,31.1464,36100.0
2007-10-03 12:40:00,44.72,44.85,44.7,44.78,110000.0,31.1395,31.23,31.1255,31.1812,110000.0
2007-10-03 12:50:00,44.77,44.8,44.72,44.78,49100.0,31.1743,31.1952,31.1395,31.1812,49100.0
2007-10-03 13:00:00,44.78,44.83,44.7,44.71,75900.0,31.1812,31.216,31.1255,31.1325,75900.0
2007-10-03 13:10:00,44.72,44.84,44.72,44.8,38900.0,31.1395,31.223,31.1395,31.1952,38900.0
2007-10-03 13:20:00,44.8,44.84,44.75,44.8,64900.0,31.1952,31.223,31.1603,31.1952,64900.0
2007-10-03 13:30:00,44.81,44.83,44.78,44.82,57000.0,31.2021,31.216,31.1812,31.2091,57000.0
2007-10-03 13:40:00,44.81,44.82,44.77,44.78,60200.0,31.2021,31.2091,31.1743,31.1812,60200.0
2007-10-03 13:50:00,44.78,44.8,44.67,44.7,83300.0,31.1812,31.1952,31.1046,31.1255,83300.0
2007-10-03 14:00:00,44.71,44.75,44.67,44.67,87300.0,31.1325,31.1603,31.1046,31.1046,87300.0
2007-10-03 14:10:00,44.66,44.7,44.65,44.69,71700.0,31.0977,31.1255,31.0907,31.1186,71700.0
2007-10-03 14:20:00,44.69,44.75,44.65,44.7,66000.0,31.1186,31.1603,31.0907,31.1255,66000.0
2007-10-03 14:30:00,44.7,44.75,44.6,44.63,102100.0,31.1255,31.1603,31.0559,31.0768,102100.0
2007-10-03 14:40:00,44.63,44.7,44.54,44.58,101200.0,31.0768,31.1255,31.0141,31.042,101200.0
2007-10-03 14:50:00,44.59,44.74,44.58,44.74,61600.0,31.0489,31.1534,31.042,31.1534,61600.0
2007-10-03 15:00:00,44.73,44.85,44.7,44.81,119200.0,31.1464,31.23,31.1255,31.2021,119200.0
2007-10-03 15:10:00,44.8,44.82,44.74,44.79,116800.0,31.1952,31.2091,31.1534,31.1882,116800.0
2007-10-03 15:20:00,44.79,44.82,44.73,44.74,72200.0,31.1882,31.2091,31.1464,31.1534,72200.0
2007-10-03 15:30:00,44.74,44.84,44.72,44.77,123600.0,31.1534,31.223,31.1395,31.1743,123600.0
2007-10-03 15:40:00,44.77,44.87,44.72,44.87,243100.0,31.1743,31.2439,31.1395,31.2439,243100.0
2007-10-03 15:50:00,44.87,44.87,44.71,44.75,271400.0,31.2439,31.2439,31.1325,31.1603,271400.0
2007-10-04 09:30:00,44.45,44.7,44.44,44.48,219100.0,30.9514,31.1255,30.9445,30.9723,219100.0
2007-10-04 09:40:00,44.48,44.54,44.25,44.37,235300.0,30.9723,31.0141,30.8122,30.8957,235300.0
2007-10-04 09:50:00,44.39,44.5,44.35,44.39,167900.0,30.9097,30.9863,30.8818,30.9097,167900.0
2007-10-04 10:00:00,44.39,44.48,44.25,44.44,247500.0,30.9097,30.9723,30.8122,30.9445,247500.0
2007-10-04 10:10:00,44.45,44.71,44.45,44.62,264200.0,30.9514,31.1325,30.9514,31.0698,264200.0
2007-10-04 10:20:00,44.61,44.98,44.6,44.89,268300.0,31.0629,31.3205,31.0559,31.2578,268300.0
2007-10-04 10:30:00,44.87,44.96,44.72,44.72,281300.0,31.2439,31.3066,31.1395,31.1395,281300.0
2007-10-04 10:40:00,44.71,44.81,44.55,44.81,271200.0,31.1325,31.2021,31.0211,31.2021,271200.0
2007-10-04 10:50:00,44.82,44.87,44.55,44.59,169100.0,31.2091,31.2439,31.0211,31.0489,169100.0
2007-10-04 11:00:00,44.6,44.72,44.54,44.55,125000.0,31.0559,31.1395,31.0141,31.0211,125000.0
2007-10-04 11:10:00,44.55,44.65,44.5,44.55,86000.0,31.0211,31.0907,30.9863,31.0211,86000.0
2007-10-04 11:20:00,44.56,44.8,44.55,44.6,179600.0,31.028,31.1952,31.0211,31.0559,179600.0
2007-10-04 11:30:00,44.6,44.6,44.46,44.51,97700.0,31.0559,31.0559,30.9584,30.9932,97700.0
2007-10-04 11:40:00,44.51,44.64,44.5,44.63,65800.0,30.9932,31.0837,30.9863,31.0768,65800.0
2007-10-04 11:50:00,44.63,44.71,44.57,44.7,77600.0,31.0768,31.1325,31.035,31.1255,77600.0
2007-10-04 12:00:00,44.69,44.7,44.64,44.67,47100.0,31.1186,31.1255,31.0837,31.1046,47100.0
2007-10-04 12:10:00,44.67,44.78,44.67,44.77,100100.0,31.1046,31.1812,31.1046,31.1743,100100.0
2007-10-04 12:20:00,44.77,44.79,44.72,44.74,50700.0,31.1743,31.1882,31.1395,31.1534,50700.0
2007-10-04 12:30:00,44.74,44.81,44.74,44.76,110100.0,31.1534,31.2021,31.1534,31.1673,110100.0
2007-10-04 12:40:00,44.76,44.76,44.66,44.72,52800.0,31.1673,31.1673,31.0977,31.1395,52800.0
2007-10-04 12:50:00,44.72,44.75,44.67,44.68,59100.0,31.1395,31.1603,31.1046,31.1116,59100.0
2007-10-04 13:00:00,44.68,44.8,44.68,44.74,177100.0,31.1116,31.1952,31.1116,31.1534,177100.0
2007-10-04 13:10:00,44.74,44.77,44.66,44.71,33900.0,31.1534,31.1743,31.0977,31.1325,33900.0
2007-10-04 13:20:00,44.72,44.83,44.7,44.8,172500.0,31.1395,31.216,31.1255,31.1952,172500.0
2007-10-04 13:30:00,44.79,44.85,44.75,44.76,79700.0,31.1882,31.23,31.1603,31.1673,79700.0
2007-10-04 13:40:00,44.77,44.77,44.69,44.74,41900.0,31.1743,31.1743,31.1186,31.1534,41900.0
2007-10-04 13:50:00,44.74,44.8,44.73,44.74,58400.0,31.1534,31.1952,31.1464,31.1534,58400.0
2007-10-04 14:00:00,44.75,44.79,44.74,44.76,47900.0,31.1603,31.1882,31.1534,31.1673,47900.0
2007-10-04 14:10:00,44.76,44.76,44.66,44.7,65800.0,31.1673,31.1673,31.0977,31.1255,65800.0
2007-10-04 14:20:00,44.7,44.74,44.68,44.74,47500.0,31.1255,31.1534,31.1116,31.1534,47500.0
2007-10-04 14:30:00,44.74,44.77,44.71,44.74,61700.0,31.1534,31.1743,31.1325,31.1534,61700.0
2007-10-04 14:40:00,44.73,44.79,44.71,44.79,69800.0,31.1464,31.1882,31.1325,31.1882,69800.0
2007-10-04 14:50:00,44.79,44.83,44.76,44.78,118500.0,31.1882,31.216,31.1673,31.1812,118500.0
2007-10-04 15:00:00,44.77,44.94,44.77,44.93,166900.0,31.1743,31.2926,31.1743,31.2857,166900.0
2007-10-04 15:10:00,44.94,45.0,44.89,44.98,225800.0,31.2926,31.3344,31.2578,31.3205,225800.0
2007-10-04 15:20:00,44.99,45.0,44.95,44.96,141500.0,31.3275,31.3344,31.2996,31.3066,141500.0
2007-10-04 15:30:00,44.95,45.24,44.95,45.14,328500.0,31.2996,31.5015,31.2996,31.4319,328500.0
2007-10-04 15:40:00,45.15,45.24,45.13,45.15,230500.0,31.4389,31.5015,31.4249,31.4389,230500.0
2007-10-04 15:50:00,45.15,45.15,45.05,45.06,358400.0,31.4389,31.4389,31.3692,31.3762,358400.0
2007-10-05 09:30:00,44.95,45.08,44.6,45.01,300800.0,31.2996,31.3901,31.0559,31.3414,300800.0
2007-10-05 09:40:00,45.03,45.2,44.97,45.12,227200.0,31.3553,31.4737,31.3135,31.418,227200.0
2007-10-05 09:50:00,45.12,45.12,44.91,44.97,224200.0,31.418,31.418,31.2718,31.3135,224200.0
2007-10-05 10:00:00,44.97,45.13,44.91,45.1,152300.0,31.3135,31.4249,31.2718,31.4041,152300.0
2007-10-05 10:10:00,45.1,45.11,44.82,44.89,167200.0,31.4041,31.411,31.2091,31.2578,167200.0
2007-10-05 10:20:00,44.9,45.11,44.88,44.97,132600.0,31.2648,31.411,31.2509,31.3135,132600.0
2007-10-05 10:30:00,44.96,45.04,44.86,44.91,128600.0,31.3066,31.3623,31.2369,31.2718,128600.0
2007-10-05 10:40:00,44.94,45.1,44.9,45.07,123900.0,31.2926,31.4041,31.2648,31.3832,123900.0
2007-10-05 10:50:00,45.07,45.19,45.05,45.18,86900.0,31.3832,31.4667,31.3692,31.4598,86900.0
2007-10-05 11:00:00,45.19,45.24,45.1,45.16,132600.0,31.4667,31.5015,31.4041,31.4458,132600.0
2007-10-05 11:10:00,45.16,45.16,45.08,45.12,93800.0,31.4458,31.4458,31.3901,31.418,93800.0
2007-10-05 11:20:00,45.13,45.16,45.08,45.13,96000.0,31.4249,31.4458,31.3901,31.4249,96000.0
2007-10-05 11:30:00,45.13,45.22,45.12,45.15,60200.0,31.4249,31.4876,31.418,31.4389,60200.0
2007-10-05 11:40:00,45.16,45.17,45.1,45.13,53300.0,31.4458,31.4528,31.4041,31.4249,53300.0
2007-10-05 11:50:00,45.14,45.19,45.11,45.12,86300.0,31.4319,31.4667,31.411,31.418,86300.0
2007-10-05 12:00:00,45.13,45.24,45.08,45.19,120800.0,31.4249,31.5015,31.3901,31.4667,120800.0
2007-10-05 12:10:00,45.2,45.4,45.2,45.39,178600.0,31.4737,31.6129,31.4737,31.606,178600.0
2007-10-05 12:20:00,45.39,45.57,45.36,45.56,170900.0,31.606,31.7313,31.5851,31.7244,170900.0
2007-10-05 12:30:00,45.55,45.6,45.48,45.52,143700.0,31.7174,31.7522,31.6687,31.6965,143700.0
2007-10-05 12:40:00,45.53,45.6,45.32,45.5,474500.0,31.7035,31.7522,31.5572,31.6826,474500.0
2007-10-05 12:50:00,45.49,45.59,45.47,45.55,63000.0,31.6756,31.7453,31.6617,31.7174,63000.0
2007-10-05 13:00:00,45.56,45.6,45.52,45.56,98700.0,31.7244,31.7522,31.6965,31.7244,98700.0
2007-10-05 13:10:00,45.57,45.57,45.49,45.57,64100.0,31.7313,31.7313,31.6756,31.7313,64100.0
2007-10-05 13:20:00,45.56,45.6,45.53,45.6,53300.0,31.7244,31.7522,31.7035,31.7522,53300.0
2007-10-05 13:30:00,45.59,45.64,45.57,45.62,86400.0,31.7453,31.7801,31.7313,31.7661,86400.0
2007-10-05 13:40:00,45.63,45.69,45.61,45.64,120300.0,31.7731,31.8149,31.7592,31.7801,120300.0
2007-10-05 13:50:00,45.65,45.77,45.64,45.75,150500.0,31.787,31.8706,31.7801,31.8567,150500.0
2007-10-05 14:00:00,45.75,45.94,45.75,45.88,245800.0,31.8567,31.989,31.8567,31.9472,245800.0
2007-10-05 14:10:00,45.88,46.02,45.85,46.02,222100.0,31.9472,32.0447,31.9263,32.0447,222100.0
2007-10-05 14:20:00,46.02,46.08,46.0,46.08,209000.0,32.0447,32.0864,32.0307,32.0864,209000.0
2007-10-05 14:30:00,46.08,46.18,46.06,46.16,244100.0,32.0864,32.1561,32.0725,32.1422,244100.0
2007-10-05 14:40:00,46.16,46.19,46.05,46.06,179000.0,32.1422,32.163,32.0656,32.0725,179000.0
2007-10-05 14:50:00,46.08,46.1,46.02,46.08,174400.0,32.0864,32.1004,32.0447,32.0864,174400.0
2007-10-05 15:00:00,46.08,46.15,46.0,46.0,185400.0,32.0864,32.1352,32.0307,32.0307,185400.0
2007-10-05 15:10:00,46.0,46.0,45.82,45.84,231900.0,32.0307,32.0307,31.9054,31.9193,231900.0
2007-10-05 15:20:00,45.84,45.99,45.83,45.98,142500.0,31.9193,32.0238,31.9124,32.0168,142500.0
2007-10-05 15:30:00,45.99,45.99,45.78,45.79,163500.0,32.0238,32.0238,31.8776,31.8845,163500.0
2007-10-05 15:40:00,45.78,45.78,45.52,45.57,335400.0,31.8776,31.8776,31.6965,31.7313,335400.0
2007-10-05 15:50:00,45.56,45.64,45.52,45.56,408900.0,31.7244,31.7801,31.6965,31.7244,408900.0
2007-10-08 09:30:00,45.1,45.3,44.9,45.04,188900.0,31.4041,31.5433,31.2648,31.3623,188900.0
2007-10-08 09:40:00,45.04,45.14,44.85,44.88,149800.0,31.3623,31.4319,31.23,31.2509,149800.0
2007-10-08 09:50:00,44.87,44.88,44.72,44.79,201400.0,31.2439,31.2509,31.1395,31.1882,201400.0
2007-10-08 10:00:00,44.78,44.99,44.76,44.87,203500.0,31.1812,31.3275,31.1673,31.2439,203500.0
2007-10-08 10:10:00,44.88,44.93,44.75,44.9,105100.0,31.2509,31.2857,31.1603,31.2648,105100.0
2007-10-08 10:20:00,44.9,44.97,44.76,44.89,104100.0,31.2648,31.3135,31.1673,31.2578,104100.0
2007-10-08 10:30:00,44.9,45.01,44.85,44.86,172600.0,31.2648,31.3414,31.23,31.2369,172600.0
2007-10-08 10:40:00,44.87,44.92,44.82,44.91,41600.0,31.2439,31.2787,31.2091,31.2718,41600.0
2007-10-08 10:50:00,44.91,44.94,44.67,44.68,113300.0,31.2718,31.2926,31.1046,31.1116,113300.0
2007-10-08 11:00:00,44.69,44.72,44.6,44.71,192900.0,31.1186,31.1395,31.0559,31.1325,192900.0
2007-10-08 11:10:00,44.71,44.75,44.56,44.56,153800.0,31.1325,31.1603,31.028,31.028,153800.0
2007-10-08 11:20:00,44.56,44.82,44.55,44.73,140400.0,31.028,31.2091,31.0211,31.1464,140400.0
2007-10-08 11:30:00,44.72,44.74,44.6,44.64,98600.0,31.1395,31.1534,31.0559,31.0837,98600.0
2007-10-08 11:40:00,44.63,44.65,44.55,44.57,63700.0,31.0768,31.0907,31.0211,31.035,63700.0
2007-10-08 11:50:00,44.57,44.62,44.52,44.57,105700.0,31.035,31.0698,31.0002,31.035,105700.0
2007-10-08 12:00:00,44.57,44.57,44.3,44.32,221900.0,31.035,31.035,30.847,30.8609,221900.0
2007-10-08 12:10:00,44.32,44.45,44.3,44.36,199900.0,30.8609,30.9514,30.847,30.8888,199900.0
2007-10-08 12:20:00,44.37,44.46,44.31,44.43,98600.0,30.8957,30.9584,30.854,30.9375,98600.0
2007-10-08 12:30:00,44.43,44.55,44.43,44.53,48100.0,30.9375,31.0211,30.9375,31.0072,48100.0
2007-10-08 12:40:00,44.51,44.62,44.48,44.62,72900.0,30.9932,31.0698,30.9723,31.0698,72900.0
2007-10-08 12:50:00,44.62,44.66,44.59,44.66,48400.0,31.0698,31.0977,31.0489,31.0977,48400.0
2007-10-08 13:00:00,44.66,44.7,44.63,44.66,47800.0,31.0977,31.1255,31.0768,31.0977,47800.0
2007-10-08 13:10:00,44.67,44.76,44.65,44.74,86700.0,31.1046,31.1673,31.0907,31.1534,86700.0
2007-10-08 13:20:00,44.73,44.81,44.66,44.79,88400.0,31.1464,31.2021,31.0977,31.1882,88400.0
2007-10-08 13:30:00,44.79,44.93,44.77,44.93,92000.0,31.1882,31.2857,31.1743,31.2857,92000.0
2007-10-08 13:40:00,44.93,44.98,44.88,44.88,98800.0,31.2857,31.3205,31.2509,31.2509,98800.0
2007-10-08 13:50:00,44.89,44.89,44.77,44.85,107600.0,31.2578,31.2578,31.1743,31.23,107600.0
2007-10-08 14:00:00,44.85,44.85,44.72,44.72,72000.0,31.23,31.23,31.1395,31.1395,72000.0
2007-10-08 14:10:00,44.73,44.79,44.71,44.78,58900.0,31.1464,31.1882,31.1325,31.1812,58900.0
2007-10-08 14:20:00,44.78,44.84,44.74,44.84,58600.0,31.1812,31.223,31.1534,31.223,58600.0
2007-10-08 14:30:00,44.84,44.85,44.72,44.73,48200.0,31.223,31.23,31.1395,31.1464,48200.0
2007-10-08 14:40:00,44.72,44.77,44.72,44.74,26200.0,31.1395,31.1743,31.1395,31.1534,26200.0
2007-10-08 14:50:00,44.75,44.77,44.71,44.74,59100.0,31.1603,31.1743,31.1325,31.1534,59100.0
2007-10-08 15:00:00,44.75,44.77,44.71,44.76,64800.0,31.1603,31.1743,31.1325,31.1673,64800.0
2007-10-08 15:10:00,44.76,44.81,44.73,44.8,97700.0,31.1673,31.2021,31.1464,31.1952,97700.0
2007-10-08 15:20:00,44.8,44.91,44.79,44.88,104400.0,31.1952,31.2718,31.1882,31.2509,104400.0
2007-10-08 15:30:00,44.88,44.89,44.73,44.84,143600.0,31.2509,31.2578,31.1464,31.223,143600.0
2007-10-08 15:40:00,44.83,44.98,44.77,44.96,171700.0,31.216,31.3205,31.1743,31.3066,171700.0
2007-10-08 15:50:00,44.96,44.98,44.71,44.81,330500.0,31.3066,31.3205,31.1325,31.2021,330500.0
2007-10-09 09:30:00,44.8,45.19,44.8,45.05,289200.0,31.1952,31.4667,31.1952,31.3692,289200.0
2007-10-09 09:40:00,45.04,45.44,44.9,45.44,223900.0,31.3623,31.6408,31.2648,31.6408,223900.0
2007-10-09 09:50:00,45.44,45.65,45.35,45.39,270600.0,31.6408,31.787,31.5781,31.606,270600.0
2007-10-09 10:00:00,45.4,45.46,45.13,45.3,168800.0,31.6129,31.6547,31.4249,31.5433,168800.0
2007-10-09 10:10:00,45.29,45.5,45.29,45.45,122800.0,31.5364,31.6826,31.5364,31.6478,122800.0
2007-10-09 10:20:00,45.46,45.68,45.45,45.64,141900.0,31.6547,31.8079,31.6478,31.7801,141900.0
2007-10-09 10:30:00,45.64,45.68,45.46,45.68,193300.0,31.7801,31.8079,31.6547,31.8079,193300.0
2007-10-09 10:40:00,45.68,45.79,45.63,45.71,304500.0,31.8079,31.8845,31.7731,31.8288,304500.0
2007-10-09 10:50:00,45.71,45.85,45.62,45.85,127400.0,31.8288,31.9263,31.7661,31.9263,127400.0
2007-10-09 11:00:00,45.85,45.97,45.8,45.8,158600.0,31.9263,32.0099,31.8915,31.8915,158600.0
2007-10-09 11:10:00,45.81,45.82,45.65,45.69,121400.0,31.8984,31.9054,31.787,31.8149,121400.0
2007-10-09 11:20:00,45.69,45.84,45.67,45.82,80700.0,31.8149,31.9193,31.801,31.9054,80700.0
2007-10-09 11:30:00,45.81,45.81,45.44,45.54,180200.0,31.8984,31.8984,31.6408,31.7104,180200.0
2007-10-09 11:40:00,45.54,45.56,45.43,45.48,128400.0,31.7104,31.7244,31.6338,31.6687,128400.0
2007-10-09 11:50:00,45.49,45.61,45.49,45.57,72800.0,31.6756,31.7592,31.6756,31.7313,72800.0
2007-10-09 12:00:00,45.57,45.62,45.55,45.6,48800.0,31.7313,31.7661,31.7174,31.7522,48800.0
2007-10-09 12:10:00,45.6,45.69,45.56,45.69,32100.0,31.7522,31.8149,31.7244,31.8149,32100.0
2007-10-09 12:20:00,45.68,45.69,45.6,45.66,40600.0,31.8079,31.8149,31.7522,31.794,40600.0
2007-10-09 12:30:00,45.65,45.79,45.64,45.75,46100.0,31.787,31.8845,31.7801,31.8567,46100.0
2007-10-09 12:40:00,45.75,45.76,45.62,45.69,55300.0,31.8567,31.8636,31.7661,31.8149,55300.0
2007-10-09 12:50:00,45.7,45.78,45.68,45.76,60300.0,31.8218,31.8776,31.8079,31.8636,60300.0
2007-10-09 13:00:00,45.75,45.75,45.57,45.61,75000.0,31.8567,31.8567,31.7313,31.7592,75000.0
2007-10-09 13:10:00,45.62,45.73,45.62,45.72,49400.0,31.7661,31.8427,31.7661,31.8358,49400.0
2007-10-09 13:20:00,45.72,45.74,45.58,45.6,68600.0,31.8358,31.8497,31.7383,31.7522,68600.0
2007-10-09 13:30:00,45.6,45.67,45.52,45.64,53300.0,31.7522,31.801,31.6965,31.7801,53300.0
2007-10-09 13:40:00,45.64,45.74,45.56,45.67,114600.0,31.7801,31.8497,31.7244,31.801,114600.0
2007-10-09 13:50:00,45.67,45.73,45.64,45.69,50000.0,31.801,31.8427,31.7801,31.8149,50000.0
2007-10-09 14:00:00,45.68,45.85,45.56,45.72,149400.0,31.8079,31.9263,31.7244,31.8358,149400.0
2007-10-09 14:10:00,45.72,45.78,45.64,45.68,70300.0,31.8358,31.8776,31.7801,31.8079,70300.0
2007-10-09 14:20:00,45.68,45.89,45.66,45.85,53700.0,31.8079,31.9541,31.794,31.9263,53700.0
2007-10-09 14:30:00,45.86,45.94,45.82,45.85,137600.0,31.9333,31.989,31.9054,31.9263,137600.0
2007-10-09 14:40:00,45.84,45.87,45.8,45.84,87100.0,31.9193,31.9402,31.8915,31.9193,87100.0
2007-10-09 14:50:00,45.84,45.94,45.82,45.9,110900.0,31.9193,31.989,31.9054,31.9611,110900.0
2007-10-09 15:00:00,45.87,45.88,45.82,45.84,79400.0,31.9402,31.9472,31.9054,31.9193,79400.0
2007-10-09 15:10:00,45.84,45.88,45.82,45.86,105900.0,31.9193,31.9472,31.9054,31.9333,105900.0
2007-10-09 15:20:00,45.86,45.86,45.8,45.82,145700.0,31.9333,31.9333,31.8915,31.9054,145700.0
2007-10-09 15:30:00,45.82,45.98,45.82,45.94,152100.0,31.9054,32.0168,31.9054,31.989,152100.0
2007-10-09 15:40:00,45.94,46.0,45.78,45.96,305600.0,31.989,32.0307,31.8776,32.0029,305600.0
2007-10-09 15:50:00,45.97,46.0,45.87,45.98,286500.0,32.0099,32.0307,31.9402,32.0168,286500.0
2007-10-10 09:30:00,46.32,46.54,46.17,46.3,475100.0,32.2536,32.4068,32.1491,32.2396,475100.0
2007-10-10 09:40:00,46.31,46.43,46.08,46.4,292200.0,32.2466,32.3302,32.0864,32.3093,292200.0
2007-10-10 09:50:00,46.38,46.44,46.05,46.06,201800.0,32.2953,32.3371,32.0656,32.0725,201800.0
2007-10-10 10:00:00,46.06,46.21,46.05,46.18,147500.0,32.0725,32.177,32.0656,32.1561,147500.0
2007-10-10 10:10:00,46.18,46.37,46.14,46.35,176900.0,32.1561,32.2884,32.1282,32.2745,176900.0
2007-10-10 10:20:00,46.35,46.6,46.35,46.57,231300.0,32.2745,32.4485,32.2745,32.4276,231300.0
2007-10-10 10:30:00,46.58,46.58,46.35,46.36,141500.0,32.4346,32.4346,32.2745,32.2814,141500.0
2007-10-10 10:40:00,46.36,46.56,46.35,46.54,217000.0,32.2814,32.4207,32.2745,32.4068,217000.0
2007-10-10 10:50:00,46.54,46.68,46.54,46.57,203700.0,32.4068,32.5042,32.4068,32.4276,203700.0
2007-10-10 11:00:00,46.57,46.59,46.54,46.57,145500.0,32.4276,32.4416,32.4068,32.4276,145500.0
2007-10-10 11:10:00,46.57,46.65,46.53,46.62,210600.0,32.4276,32.4834,32.3998,32.4625,210600.0
2007-10-10 11:20:00,46.62,46.66,46.55,46.66,173800.0,32.4625,32.4903,32.4137,32.4903,173800.0
2007-10-10 11:30:00,46.67,46.93,46.67,46.82,315500.0,32.4973,32.6783,32.4973,32.6017,315500.0
2007-10-10 11:40:00,46.82,46.86,46.7,46.71,116600.0,32.6017,32.6296,32.5182,32.5251,116600.0
2007-10-10 11:50:00,46.71,46.72,46.56,46.68,203000.0,32.5251,32.5321,32.4207,32.5042,203000.0
2007-10-10 12:00:00,46.68,46.72,46.55,46.56,124500.0,32.5042,32.5321,32.4137,32.4207,124500.0
2007-10-10 12:10:00,46.57,46.57,46.31,46.33,201600.0,32.4276,32.4276,32.2466,32.2605,201600.0
2007-10-10 12:20:00,46.33,46.4,46.27,46.28,174800.0,32.2605,32.3093,32.2187,32.2257,174800.0
2007-10-10 12:30:00,46.28,46.58,46.25,46.49,155300.0,32.2257,32.4346,32.2048,32.3719,155300.0
2007-10-10 12:40:00,46.47,46.54,46.38,46.42,108800.0,32.358,32.4068,32.2953,32.3232,108800.0
2007-10-10 12:50:00,46.43,46.45,46.29,46.36,158100.0,32.3302,32.3441,32.2327,32.2814,158100.0
2007-10-10 13:00:00,46.35,46.35,46.12,46.23,129500.0,32.2745,32.2745,32.1143,32.1909,129500.0
2007-10-10 13:10:00,46.22,46.3,46.17,46.2,48100.0,32.1839,32.2396,32.1491,32.17,48100.0
2007-10-10 13:20:00,46.19,46.21,46.09,46.09,73200.0,32.163,32.177,32.0934,32.0934,73200.0
2007-10-10 13:30:00,46.08,46.21,46.08,46.17,64000.0,32.0864,32.177,32.0864,32.1491,64000.0
2007-10-10 13:40:00,46.16,46.19,46.09,46.16,74800.0,32.1422,32.163,32.0934,32.1422,74800.0
2007-10-10 13:50:00,46.15,46.18,46.08,46.12,98400.0,32.1352,32.1561,32.0864,32.1143,98400.0
2007-10-10 14:00:00,46.13,46.16,46.08,46.14,56500.0,32.1213,32.1422,32.0864,32.1282,56500.0
2007-10-10 14:10:00,46.14,46.15,46.06,46.12,82900.0,32.1282,32.1352,32.0725,32.1143,82900.0
2007-10-10 14:20:00,46.12,46.26,46.09,46.22,80900.0,32.1143,32.2118,32.0934,32.1839,80900.0
2007-10-10 14:30:00,46.21,46.31,46.21,46.3,84500.0,32.177,32.2466,32.177,32.2396,84500.0
2007-10-10 14:40:00,46.3,46.35,46.23,46.28,170300.0,32.2396,32.2745,32.1909,32.2257,170300.0
2007-10-10 14:50:00,46.28,46.29,46.22,46.25,60700.0,32.2257,32.2327,32.1839,32.2048,60700.0
2007-10-10 15:00:00,46.25,46.35,46.25,46.25,119000.0,32.2048,32.2745,32.2048,32.2048,119000.0
2007-10-10 15:10:00,46.26,46.28,46.23,46.26,90900.0,32.2118,32.2257,32.1909,32.2118,90900.0
2007-10-10 15:20:00,46.26,46.43,46.26,46.43,377600.0,32.2118,32.3302,32.2118,32.3302,377600.0
2007-10-10 15:30:00,46.42,46.49,46.38,46.41,198700.0,32.3232,32.3719,32.2953,32.3162,198700.0
2007-10-10 15:40:00,46.41,46.44,46.17,46.19,226800.0,32.3162,32.3371,32.1491,32.163,226800.0
2007-10-10 15:50:00,46.18,46.22,46.13,46.2,296100.0,32.1561,32.1839,32.1213,32.17,296100.0
2007-10-11 09:30:00,46.6,46.8,46.49,46.77,255100.0,32.4485,32.5878,32.3719,32.5669,255100.0
2007-10-11 09:40:00,46.78,46.99,46.73,46.97,286700.0,32.5739,32.7201,32.5391,32.7062,286700.0
2007-10-11 09:50:00,46.97,47.05,46.94,46.95,220600.0,32.7062,32.7619,32.6853,32.6922,220600.0
2007-10-11 10:00:00,46.96,47.24,46.95,47.23,215500.0,32.6992,32.8942,32.6922,32.8872,215500.0
2007-10-11 10:10:00,47.24,47.75,47.22,47.48,671100.0,32.8942,33.2493,32.8803,33.0613,671100.0
2007-10-11 10:20:00,47.48,47.72,47.43,47.49,264400.0,33.0613,33.2284,33.0265,33.0683,264400.0
2007-10-11 10:30:00,47.49,47.61,47.31,47.32,410100.0,33.0683,33.1518,32.9429,32.9499,410100.0
2007-10-11 10:40:00,47.33,47.44,47.29,47.37,233400.0,32.9568,33.0334,32.929,32.9847,233400.0
2007-10-11 10:50:00,47.37,47.45,47.25,47.37,215300.0,32.9847,33.0404,32.9011,32.9847,215300.0
2007-10-11 11:00:00,47.37,47.4,47.25,47.25,127700.0,32.9847,33.0056,32.9011,32.9011,127700.0
2007-10-11 11:10:00,47.25,47.4,47.23,47.35,172200.0,32.9011,33.0056,32.8872,32.9708,172200.0
2007-10-11 11:20:00,47.35,47.37,47.24,47.29,134900.0,32.9708,32.9847,32.8942,32.929,134900.0
2007-10-11 11:30:00,47.29,47.33,47.24,47.32,162600.0,32.929,32.9568,32.8942,32.9499,162600.0
2007-10-11 11:40:00,47.33,47.6,47.3,47.55,327300.0,32.9568,33.1449,32.936,33.11,327300.0
2007-10-11 11:50:00,47.55,47.55,47.46,47.5,73400.0,33.11,33.11,33.0474,33.0752,73400.0
2007-10-11 12:00:00,47.49,47.69,47.49,47.56,283600.0,33.0683,33.2075,33.0683,33.117,283600.0
2007-10-11 12:10:00,47.56,47.69,47.46,47.66,131700.0,33.117,33.2075,33.0474,33.1866,131700.0
2007-10-11 12:20:00,47.65,47.66,47.5,47.5,164200.0,33.1797,33.1866,33.0752,33.0752,164200.0
2007-10-11 12:30:00,47.5,47.59,47.5,47.52,165600.0,33.0752,33.1379,33.0752,33.0891,165600.0
2007-10-11 12:40:00,47.55,47.58,47.36,47.36,187400.0,33.11,33.1309,32.9777,32.9777,187400.0
2007-10-11 12:50:00,47.36,47.45,47.35,47.42,142200.0,32.9777,33.0404,32.9708,33.0195,142200.0
2007-10-11 13:00:00,47.42,47.48,47.4,47.47,92000.0,33.0195,33.0613,33.0056,33.0543,92000.0
2007-10-11 13:10:00,47.48,47.62,47.48,47.51,150600.0,33.0613,33.1588,33.0613,33.0822,150600.0
2007-10-11 13:20:00,47.51,47.52,47.42,47.45,209500.0,33.0822,33.0891,33.0195,33.0404,209500.0
2007-10-11 13:30:00,47.46,47.54,47.45,47.51,86500.0,33.0474,33.1031,33.0404,33.0822,86500.0
2007-10-11 13:40:00,47.52,47.64,47.5,47.56,142800.0,33.0891,33.1727,33.0752,33.117,142800.0
2007-10-11 13:50:00,47.57,47.68,47.5,47.54,183400.0,33.124,33.2006,33.0752,33.1031,183400.0
2007-10-11 14:00:00,47.54,47.55,47.32,47.41,317100.0,33.1031,33.11,32.9499,33.0126,317100.0
2007-10-11 14:10:00,47.41,47.45,47.3,47.33,336400.0,33.0126,33.0404,32.936,32.9568,336400.0
2007-10-11 14:20:00,47.33,47.5,47.3,47.32,342700.0,32.9568,33.0752,32.936,32.9499,342700.0
2007-10-11 14:30:00,47.32,47.5,47.29,47.44,379300.0,32.9499,33.0752,32.929,33.0334,379300.0
2007-10-11 14:40:00,47.45,47.55,47.4,47.46,255100.0,33.0404,33.11,33.0056,33.0474,255100.0
2007-10-11 14:50:00,47.47,47.47,47.28,47.37,330300.0,33.0543,33.0543,32.922,32.9847,330300.0
2007-10-11 15:00:00,47.37,47.39,46.79,46.8,340800.0,32.9847,32.9986,32.5808,32.5878,340800.0
2007-10-11 15:10:00,46.78,47.09,46.76,46.93,479400.0,32.5739,32.7897,32.5599,32.6783,479400.0
2007-10-11 15:20:00,46.92,46.95,46.4,46.62,526200.0,32.6714,32.6922,32.3093,32.4625,526200.0
2007-10-11 15:30:00,46.62,47.25,46.57,47.07,513000.0,32.4625,32.9011,32.4276,32.7758,513000.0
2007-10-11 15:40:00,47.08,47.29,46.97,47.09,522100.0,32.7828,32.929,32.7062,32.7897,522100.0
2007-10-11 15:50:00,47.09,47.25,47.02,47.02,548000.0,32.7897,32.9011,32.741,32.741,548000.0
2007-10-12 09:30:00,47.06,47.17,46.81,46.96,240300.0,32.7688,32.8454,32.5948,32.6992,240300.0
2007-10-12 09:40:00,46.97,47.13,46.95,47.05,242200.0,32.7062,32.8176,32.6922,32.7619,242200.0
2007-10-12 09:50:00,47.06,47.2,47.02,47.07,155700.0,32.7688,32.8663,32.741,32.7758,155700.0
2007-10-12 10:00:00,47.07,47.53,47.04,47.53,266200.0,32.7758,33.0961,32.7549,33.0961,266200.0
2007-10-12 10:10:00,47.52,47.73,47.48,47.6,252600.0,33.0891,33.2354,33.0613,33.1449,252600.0
2007-10-12 10:20:00,47.59,47.6,47.3,47.36,229200.0,33.1379,33.1449,32.936,32.9777,229200.0
2007-10-12 10:30:00,47.36,47.39,47.05,47.08,133500.0,32.9777,32.9986,32.7619,32.7828,133500.0
2007-10-12 10:40:00,47.07,47.08,46.87,47.02,297700.0,32.7758,32.7828,32.6365,32.741,297700.0
2007-10-12 10:50:00,47.03,47.11,46.96,47.07,223300.0,32.748,32.8037,32.6992,32.7758,223300.0
2007-10-12 11:00:00,47.07,47.22,47.02,47.18,201800.0,32.7758,32.8803,32.741,32.8524,201800.0
2007-10-12 11:10:00,47.18,47.23,47.09,47.16,140300.0,32.8524,32.8872,32.7897,32.8385,140300.0
2007-10-12 11:20:00,47.15,47.28,47.14,47.23,112800.0,32.8315,32.922,32.8245,32.8872,112800.0
2007-10-12 11:30:00,47.23,47.29,47.18,47.2,111800.0,32.8872,32.929,32.8524,32.8663,111800.0
2007-10-12 11:40:00,47.2,47.27,47.13,47.21,80800.0,32.8663,32.9151,32.8176,32.8733,80800.0
2007-10-12 11:50:00,47.21,47.22,47.15,47.18,53300.0,32.8733,32.8803,32.8315,32.8524,53300.0
2007-10-12 12:00:00,47.18,47.25,47.16,47.2,52500.0,32.8524,32.9011,32.8385,32.8663,52500.0
2007-10-12 12:10:00,47.2,47.26,47.17,47.25,77600.0,32.8663,32.9081,32.8454,32.9011,77600.0
2007-10-12 12:20:00,47.25,47.3,47.19,47.22,75900.0,32.9011,32.936,32.8594,32.8803,75900.0
2007-10-12 12:30:00,47.21,47.25,47.17,47.19,141500.0,32.8733,32.9011,32.8454,32.8594,141500.0
2007-10-12 12:40:00,47.18,47.28,47.17,47.23,48100.0,32.8524,32.922,32.8454,32.8872,48100.0
2007-10-12 12:50:00,47.23,47.29,47.2,47.28,34800.0,32.8872,32.929,32.8663,32.922,34800.0
2007-10-12 13:00:00,47.27,47.29,47.2,47.24,46300.0,32.9151,32.929,32.8663,32.8942,46300.0
2007-10-12 13:10:00,47.23,47.25,47.18,47.24,149800.0,32.8872,32.9011,32.8524,32.8942,149800.0
2007-10-12 13:20:00,47.24,47.3,47.21,47.25,92500.0,32.8942,32.936,32.8733,32.9011,92500.0
2007-10-12 13:30:00,47.27,47.27,47.22,47.26,62000.0,32.9151,32.9151,32.8803,32.9081,62000.0
2007-10-12 13:40:00,47.26,47.28,47.23,47.26,46900.0,32.9081,32.922,32.8872,32.9081,46900.0
2007-10-12 13:50:00,47.26,47.26,47.16,47.21,74100.0,32.9081,32.9081,32.8385,32.8733,74100.0
2007-10-12 14:00:00,47.21,47.25,47.18,47.21,86600.0,32.8733,32.9011,32.8524,32.8733,86600.0
2007-10-12 14:10:00,47.21,47.24,47.2,47.22,36800.0,32.8733,32.8942,32.8663,32.8803,36800.0
2007-10-12 14:20:00,47.22,47.25,47.2,47.22,56200.0,32.8803,32.9011,32.8663,32.8803,56200.0
2007-10-12 14:30:00,47.22,47.25,47.21,47.24,51600.0,32.8803,32.9011,32.8733,32.8942,51600.0
2007-10-12 14:40:00,47.24,47.25,47.22,47.24,32900.0,32.8942,32.9011,32.8803,32.8942,32900.0
2007-10-12 14:50:00,47.24,47.25,47.22,47.23,42100.0,32.8942,32.9011,32.8803,32.8872,42100.0
2007-10-12 15:00:00,47.22,47.25,47.2,47.23,126700.0,32.8803,32.9011,32.8663,32.8872,126700.0
2007-10-12 15:10:00,47.23,47.31,47.21,47.29,153500.0,32.8872,32.9429,32.8733,32.929,153500.0
2007-10-12 15:20:00,47.29,47.31,47.21,47.25,175400.0,32.929,32.9429,32.8733,32.9011,175400.0
2007-10-12 15:30:00,47.24,47.48,47.23,47.47,190600.0,32.8942,33.0613,32.8872,33.0543,190600.0
2007-10-12 15:40:00,47.48,47.68,47.48,47.62,490300.0,33.0613,33.2006,33.0613,33.1588,490300.0
2007-10-12 15:50:00,47.62,47.62,47.48,47.51,469500.0,33.1588,33.1588,33.0613,33.0822,469500.0
2007-10-15 09:30:00,48.05,48.05,47.8,47.95,566300.0,33.4582,33.4582,33.2841,33.3886,566300.0
2007-10-15 09:40:00,47.93,48.1,47.91,47.94,375800.0,33.3746,33.493,33.3607,33.3816,375800.0
2007-10-15 09:50:00,47.94,47.95,47.67,47.71,279800.0,33.3816,33.3886,33.1936,33.2215,279800.0
2007-10-15 10:00:00,47.71,47.8,47.53,47.8,264400.0,33.2215,33.2841,33.0961,33.2841,264400.0
2007-10-15 10:10:00,47.8,48.01,47.75,47.98,127300.0,33.2841,33.4303,33.2493,33.4095,127300.0
2007-10-15 10:20:00,47.98,48.06,47.9,48.0,208800.0,33.4095,33.4652,33.3538,33.4234,208800.0
2007-10-15 10:30:00,48.0,48.1,47.95,48.01,314600.0,33.4234,33.493,33.3886,33.4303,314600.0
2007-10-15 10:40:00,48.02,48.02,47.75,47.75,341600.0,33.4373,33.4373,33.2493,33.2493,341600.0
2007-10-15 10:50:00,47.75,47.8,47.42,47.48,164100.0,33.2493,33.2841,33.0195,33.0613,164100.0
2007-10-15 11:00:00,47.46,47.57,47.22,47.44,171400.0,33.0474,33.124,32.8803,33.0334,171400.0
2007-10-15 11:10:00,47.44,47.73,47.35,47.49,262300.0,33.0334,33.2354,32.9708,33.0683,262300.0
2007-10-15 11:20:00,47.49,47.62,47.23,47.59,172000.0,33.0683,33.1588,32.8872,33.1379,172000.0
2007-10-15 11:30:00,47.6,47.77,47.52,47.74,187200.0,33.1449,33.2632,33.0891,33.2423,187200.0
2007-10-15 11:40:00,47.74,47.74,47.63,47.63,123900.0,33.2423,33.2423,33.1657,33.1657,123900.0
2007-10-15 11:50:00,47.64,47.9,47.62,47.9,123000.0,33.1727,33.3538,33.1588,33.3538,123000.0
2007-10-15 12:00:00,47.89,47.92,47.73,47.92,124000.0,33.3468,33.3677,33.2354,33.3677,124000.0
2007-10-15 12:10:00,47.9,48.05,47.87,47.96,111600.0,33.3538,33.4582,33.3329,33.3955,111600.0
2007-10-15 12:20:00,47.97,47.97,47.69,47.72,116900.0,33.4025,33.4025,33.2075,33.2284,116900.0
2007-10-15 12:30:00,47.72,47.82,47.71,47.76,208000.0,33.2284,33.298,33.2215,33.2563,208000.0
2007-10-15 12:40:00,47.75,47.76,47.6,47.62,98500.0,33.2493,33.2563,33.1449,33.1588,98500.0
2007-10-15 12:50:00,47.6,47.75,47.6,47.73,53000.0,33.1449,33.2493,33.1449,33.2354,53000.0
2007-10-15 13:00:00,47.73,47.78,47.5,47.54,135600.0,33.2354,33.2702,33.0752,33.1031,135600.0
2007-10-15 13:10:00,47.53,47.78,47.52,47.76,112300.0,33.0961,33.2702,33.0891,33.2563,112300.0
2007-10-15 13:20:00,47.74,47.92,47.7,47.91,103500.0,33.2423,33.3677,33.2145,33.3607,103500.0
2007-10-15 13:30:00,47.92,47.95,47.8,47.89,98700.0,33.3677,33.3886,33.2841,33.3468,98700.0
2007-10-15 13:40:00,47.89,47.92,47.87,47.91,102700.0,33.3468,33.3677,33.3329,33.3607,102700.0
2007-10-15 13:50:00,47.92,48.09,47.89,48.05,114200.0,33.3677,33.4861,33.3468,33.4582,114200.0
2007-10-15 14:00:00,48.04,48.1,47.79,47.83,124600.0,33.4512,33.493,33.2772,33.305,124600.0
2007-10-15 14:10:00,47.83,48.05,47.74,48.04,110300.0,33.305,33.4582,33.2423,33.4512,110300.0
2007-10-15 14:20:00,48.04,48.23,47.98,48.22,233200.0,33.4512,33.5835,33.4095,33.5766,233200.0
2007-10-15 14:30:00,48.22,48.25,47.85,47.89,238300.0,33.5766,33.5975,33.3189,33.3468,238300.0
2007-10-15 14:40:00,47.89,47.98,47.88,47.89,76700.0,33.3468,33.4095,33.3398,33.3468,76700.0
2007-10-15 14:50:00,47.89,47.94,47.75,47.83,104800.0,33.3468,33.3816,33.2493,33.305,104800.0
2007-10-15 15:00:00,47.81,47.95,47.79,47.79,174400.0,33.2911,33.3886,33.2772,33.2772,174400.0
2007-10-15 15:10:00,47.79,47.8,47.56,47.64,209800.0,33.2772,33.2841,33.117,33.1727,209800.0
2007-10-15 15:20:00,47.64,47.74,47.4,47.57,290100.0,33.1727,33.2423,33.0056,33.124,290100.0
2007-10-15 15:30:00,47.58,47.7,47.55,47.65,232500.0,33.1309,33.2145,33.11,33.1797,232500.0
2007-10-15 15:40:00,47.65,47.75,47.6,47.71,308900.0,33.1797,33.2493,33.1449,33.2215,308900.0
2007-10-15 15:50:00,47.72,47.72,47.56,47.66,371300.0,33.2284,33.2284,33.117,33.1866,371300.0
2007-10-16 09:30:00,47.2,47.39,47.1,47.11,273300.0,32.8663,32.9986,32.7967,32.8037,273300.0
2007-10-16 09:40:00,47.1,47.3,46.9,47.05,261100.0,32.7967,32.936,32.6574,32.7619,261100.0
2007-10-16 09:50:00,47.05,47.28,46.94,47.26,156800.0,32.7619,32.922,32.6853,32.9081,156800.0
2007-10-16 10:00:00,47.25,47.58,47.21,47.52,244100.0,32.9011,33.1309,32.8733,33.0891,244100.0
2007-10-16 10:10:00,47.51,47.54,47.29,47.32,281500.0,33.0822,33.1031,32.929,32.9499,281500.0
2007-10-16 10:20:00,47.31,47.42,47.16,47.2,252300.0,32.9429,33.0195,32.8385,32.8663,252300.0
2007-10-16 10:30:00,47.2,47.32,47.14,47.14,177300.0,32.8663,32.9499,32.8245,32.8245,177300.0
2007-10-16 10:40:00,47.17,47.22,46.9,47.13,191400.0,32.8454,32.8803,32.6574,32.8176,191400.0
2007-10-16 10:50:00,47.13,47.16,46.91,47.16,118400.0,32.8176,32.8385,32.6644,32.8385,118400.0
2007-10-16 11:00:00,47.16,47.16,47.0,47.13,150100.0,32.8385,32.8385,32.7271,32.8176,150100.0
2007-10-16 11:10:00,47.13,47.29,47.09,47.12,171700.0,32.8176,32.929,32.7897,32.8106,171700.0
2007-10-16 11:20:00,47.12,47.28,47.07,47.24,122600.0,32.8106,32.922,32.7758,32.8942,122600.0
2007-10-16 11:30:00,47.25,47.47,47.22,47.46,165800.0,32.9011,33.0543,32.8803,33.0474,165800.0
2007-10-16 11:40:00,47.47,47.56,47.26,47.35,158400.0,33.0543,33.117,32.9081,32.9708,158400.0
2007-10-16 11:50:00,47.34,47.36,47.24,47.27,80500.0,32.9638,32.9777,32.8942,32.9151,80500.0
2007-10-16 12:00:00,47.26,47.49,47.25,47.43,146700.0,32.9081,33.0683,32.9011,33.0265,146700.0
2007-10-16 12:10:00,47.43,47.43,47.3,47.34,54300.0,33.0265,33.0265,32.936,32.9638,54300.0
2007-10-16 12:20:00,47.33,47.41,47.33,47.37,65800.0,32.9568,33.0126,32.9568,32.9847,65800.0
2007-10-16 12:30:00,47.36,47.38,47.27,47.31,111000.0,32.9777,32.9917,32.9151,32.9429,111000.0
2007-10-16 12:40:00,47.31,47.5,47.3,47.47,90600.0,32.9429,33.0752,32.936,33.0543,90600.0
2007-10-16 12:50:00,47.48,47.5,47.38,47.49,59100.0,33.0613,33.0752,32.9917,33.0683,59100.0
2007-10-16 13:00:00,47.48,47.49,47.32,47.34,50800.0,33.0613,33.0683,32.9499,32.9638,50800.0
2007-10-16 13:10:00,47.34,47.35,47.26,47.34,114700.0,32.9638,32.9708,32.9081,32.9638,114700.0
2007-10-16 13:20:00,47.34,47.36,47.25,47.26,68400.0,32.9638,32.9777,32.9011,32.9081,68400.0
2007-10-16 13:30:00,47.28,47.44,47.25,47.35,104400.0,32.922,33.0334,32.9011,32.9708,104400.0
2007-10-16 13:40:00,47.36,47.48,47.32,47.39,129400.0,32.9777,33.0613,32.9499,32.9986,129400.0
2007-10-16 13:50:00,47.39,47.45,47.32,47.44,42200.0,32.9986,33.0404,32.9499,33.0334,42200.0
2007-10-16 14:00:00,47.43,47.6,47.39,47.51,144600.0,33.0265,33.1449,32.9986,33.0822,144600.0
2007-10-16 14:10:00,47.5,47.58,47.39,47.41,81600.0,33.0752,33.1309,32.9986,33.0126,81600.0
2007-10-16 14:20:00,47.39,47.43,47.33,47.36,72600.0,32.9986,33.0265,32.9568,32.9777,72600.0
2007-10-16 14:30:00,47.36,47.38,47.25,47.35,88700.0,32.9777,32.9917,32.9011,32.9708,88700.0
2007-10-16 14:40:00,47.34,47.35,47.27,47.29,44800.0,32.9638,32.9708,32.9151,32.929,44800.0
2007-10-16 14:50:00,47.29,47.35,47.23,47.27,59100.0,32.929,32.9708,32.8872,32.9151,59100.0
2007-10-16 15:00:00,47.28,47.35,47.2,47.26,100300.0,32.922,32.9708,32.8663,32.9081,100300.0
2007-10-16 15:10:00,47.27,47.28,47.1,47.2,108200.0,32.9151,32.922,32.7967,32.8663,108200.0
2007-10-16 15:20:00,47.21,47.26,47.1,47.1,95600.0,32.8733,32.9081,32.7967,32.7967,95600.0
2007-10-16 15:30:00,47.1,47.27,47.06,47.2,161800.0,32.7967,32.9151,32.7688,32.8663,161800.0
2007-10-16 15:40:00,47.2,47.34,47.13,47.23,203900.0,32.8663,32.9638,32.8176,32.8872,203900.0
2007-10-16 15:50:00,47.23,47.32,47.18,47.22,239100.0,32.8872,32.9499,32.8524,32.8803,239100.0
2007-10-17 09:30:00,47.52,47.65,47.4,47.43,298400.0,33.0891,33.1797,33.0056,33.0265,298400.0
2007-10-17 09:40:00,47.43,47.43,46.95,47.15,325700.0,33.0265,33.0265,32.6922,32.8315,325700.0
2007-10-17 09:50:00,47.15,47.19,46.82,46.84,208500.0,32.8315,32.8594,32.6017,32.6157,208500.0
2007-10-17 10:00:00,46.84,46.89,46.62,46.8,213400.0,32.6157,32.6505,32.4625,32.5878,213400.0
2007-10-17 10:10:00,46.83,46.87,46.23,46.52,403000.0,32.6087,32.6365,32.1909,32.3928,403000.0
2007-10-17 10:20:00,46.5,46.64,46.43,46.47,214900.0,32.3789,32.4764,32.3302,32.358,214900.0
2007-10-17 10:30:00,46.45,46.53,46.29,46.42,231800.0,32.3441,32.3998,32.2327,32.3232,231800.0
2007-10-17 10:40:00,46.41,46.41,46.14,46.15,346500.0,32.3162,32.3162,32.1282,32.1352,346500.0
2007-10-17 10:50:00,46.15,46.51,45.7,45.75,446200.0,32.1352,32.3859,31.8218,31.8567,446200.0
2007-10-17 11:00:00,45.75,46.04,45.72,45.93,322400.0,31.8567,32.0586,31.8358,31.982,322400.0
2007-10-17 11:10:00,45.94,46.34,45.93,46.22,342100.0,31.989,32.2675,31.982,32.1839,342100.0
2007-10-17 11:20:00,46.22,46.37,46.14,46.35,262900.0,32.1839,32.2884,32.1282,32.2745,262900.0
2007-10-17 11:30:00,46.36,46.49,46.26,46.41,138600.0,32.2814,32.3719,32.2118,32.3162,138600.0
2007-10-17 11:40:00,46.41,46.5,46.31,46.33,163100.0,32.3162,32.3789,32.2466,32.2605,163100.0
2007-10-17 11:50:00,46.33,46.37,46.29,46.32,141000.0,32.2605,32.2884,32.2327,32.2536,141000.0
2007-10-17 12:00:00,46.3,46.32,46.21,46.28,159500.0,32.2396,32.2536,32.177,32.2257,159500.0
2007-10-17 12:10:00,46.28,46.29,46.01,46.07,125700.0,32.2257,32.2327,32.0377,32.0795,125700.0
2007-10-17 12:20:00,46.06,46.09,45.78,45.85,175000.0,32.0725,32.0934,31.8776,31.9263,175000.0
2007-10-17 12:30:00,45.85,45.89,45.75,45.87,142100.0,31.9263,31.9541,31.8567,31.9402,142100.0
2007-10-17 12:40:00,45.86,46.04,45.86,46.01,168600.0,31.9333,32.0586,31.9333,32.0377,168600.0
2007-10-17 12:50:00,46.02,46.1,45.87,45.91,213600.0,32.0447,32.1004,31.9402,31.9681,213600.0
2007-10-17 13:00:00,45.92,46.0,45.79,45.79,111700.0,31.975,32.0307,31.8845,31.8845,111700.0
2007-10-17 13:10:00,45.78,45.93,45.73,45.77,229500.0,31.8776,31.982,31.8427,31.8706,229500.0
2007-10-17 13:20:00,45.77,45.78,45.6,45.68,175800.0,31.8706,31.8776,31.7522,31.8079,175800.0
2007-10-17 13:30:00,45.68,45.82,45.65,45.76,147000.0,31.8079,31.9054,31.787,31.8636,147000.0
2007-10-17 13:40:00,45.76,45.88,45.75,45.75,112400.0,31.8636,31.9472,31.8567,31.8567,112400.0
2007-10-17 13:50:00,45.76,45.83,45.61,45.61,306000.0,31.8636,31.9124,31.7592,31.7592,306000.0
2007-10-17 14:00:00,45.61,45.85,45.54,45.56,522200.0,31.7592,31.9263,31.7104,31.7244,522200.0
2007-10-17 14:10:00,45.56,45.65,45.3,45.34,642800.0,31.7244,31.787,31.5433,31.5712,642800.0
2007-10-17 14:20:00,45.32,45.94,45.31,45.49,388500.0,31.5572,31.989,31.5503,31.6756,388500.0
2007-10-17 14:30:00,45.5,45.5,45.15,45.16,538400.0,31.6826,31.6826,31.4389,31.4458,538400.0
2007-10-17 14:40:00,45.16,45.25,45.15,45.19,612600.0,31.4458,31.5085,31.4389,31.4667,612600.0
2007-10-17 14:50:00,45.18,45.2,45.0,45.02,672000.0,31.4598,31.4737,31.3344,31.3483,672000.0
2007-10-17 15:00:00,45.01,45.19,44.95,45.14,759500.0,31.3414,31.4667,31.2996,31.4319,759500.0
2007-10-17 15:10:00,45.13,45.16,44.95,44.96,738500.0,31.4249,31.4458,31.2996,31.3066,738500.0
2007-10-17 15:20:00,44.96,45.1,44.85,45.09,695500.0,31.3066,31.4041,31.23,31.3971,695500.0
2007-10-17 15:30:00,45.1,45.38,45.1,45.27,516300.0,31.4041,31.599,31.4041,31.5224,516300.0
2007-10-17 15:40:00,45.27,45.39,45.16,45.34,673100.0,31.5224,31.606,31.4458,31.5712,673100.0
2007-10-17 15:50:00,45.34,45.38,45.16,45.32,1165500.0,31.5712,31.599,31.4458,31.5572,1165500.0
2007-10-18 09:30:00,45.74,45.88,45.65,45.81,319200.0,31.8497,31.9472,31.787,31.8984,319200.0
2007-10-18 09:40:00,45.82,46.01,45.79,45.79,188800.0,31.9054,32.0377,31.8845,31.8845,188800.0
2007-10-18 09:50:00,45.8,45.81,45.6,45.77,219700.0,31.8915,31.8984,31.7522,31.8706,219700.0
2007-10-18 10:00:00,45.77,46.07,45.71,46.0,315900.0,31.8706,32.0795,31.8288,32.0307,315900.0
2007-10-18 10:10:00,46.0,46.27,45.96,46.23,283000.0,32.0307,32.2187,32.0029,32.1909,283000.0
2007-10-18 10:20:00,46.2,46.64,46.19,46.56,493100.0,32.17,32.4764,32.163,32.4207,493100.0
2007-10-18 10:30:00,46.56,46.6,46.3,46.36,260600.0,32.4207,32.4485,32.2396,32.2814,260600.0
2007-10-18 10:40:00,46.35,46.39,46.2,46.21,178900.0,32.2745,32.3023,32.17,32.177,178900.0
2007-10-18 10:50:00,46.21,46.35,46.21,46.27,152700.0,32.177,32.2745,32.177,32.2187,152700.0
2007-10-18 11:00:00,46.27,46.36,46.22,46.22,138700.0,32.2187,32.2814,32.1839,32.1839,138700.0
2007-10-18 11:10:00,46.22,46.22,46.03,46.1,151700.0,32.1839,32.1839,32.0516,32.1004,151700.0
2007-10-18 11:20:00,46.11,46.17,46.02,46.05,147800.0,32.1073,32.1491,32.0447,32.0656,147800.0
2007-10-18 11:30:00,46.05,46.12,45.87,46.02,150500.0,32.0656,32.1143,31.9402,32.0447,150500.0
2007-10-18 11:40:00,46.03,46.05,45.89,45.92,254000.0,32.0516,32.0656,31.9541,31.975,254000.0
2007-10-18 11:50:00,45.91,46.09,45.82,46.07,73200.0,31.9681,32.0934,31.9054,32.0795,73200.0
2007-10-18 12:00:00,46.07,46.14,45.96,46.04,70600.0,32.0795,32.1282,32.0029,32.0586,70600.0
2007-10-18 12:10:00,46.05,46.11,45.91,45.97,112300.0,32.0656,32.1073,31.9681,32.0099,112300.0
2007-10-18 12:20:00,45.97,45.99,45.95,45.98,48100.0,32.0099,32.0238,31.9959,32.0168,48100.0
2007-10-18 12:30:00,45.98,46.0,45.95,45.97,84800.0,32.0168,32.0307,31.9959,32.0099,84800.0
2007-10-18 12:40:00,45.96,45.98,45.83,45.88,96300.0,32.0029,32.0168,31.9124,31.9472,96300.0
2007-10-18 12:50:00,45.89,45.92,45.81,45.9,96500.0,31.9541,31.975,31.8984,31.9611,96500.0
2007-10-18 13:00:00,45.91,46.07,45.91,46.06,85300.0,31.9681,32.0795,31.9681,32.0725,85300.0
2007-10-18 13:10:00,46.06,46.1,46.01,46.1,113900.0,32.0725,32.1004,32.0377,32.1004,113900.0
2007-10-18 13:20:00,46.09,46.11,46.07,46.09,40600.0,32.0934,32.1073,32.0795,32.0934,40600.0
2007-10-18 13:30:00,46.09,46.2,46.08,46.17,99400.0,32.0934,32.17,32.0864,32.1491,99400.0
2007-10-18 13:40:00,46.17,46.2,46.05,46.12,99800.0,32.1491,32.17,32.0656,32.1143,99800.0
2007-10-18 13:50:00,46.12,46.27,46.11,46.22,104700.0,32.1143,32.2187,32.1073,32.1839,104700.0
2007-10-18 14:00:00,46.21,46.33,46.18,46.3,80300.0,32.177,32.2605,32.1561,32.2396,80300.0
2007-10-18 14:10:00,46.29,46.38,46.19,46.2,77200.0,32.2327,32.2953,32.163,32.17,77200.0
2007-10-18 14:20:00,46.2,46.37,46.2,46.31,65900.0,32.17,32.2884,32.17,32.2466,65900.0
2007-10-18 14:30:00,46.3,46.3,46.09,46.23,60800.0,32.2396,32.2396,32.0934,32.1909,60800.0
2007-10-18 14:40:00,46.22,46.4,46.22,46.33,76600.0,32.1839,32.3093,32.1839,32.2605,76600.0
2007-10-18 14:50:00,46.32,46.37,46.23,46.25,90900.0,32.2536,32.2884,32.1909,32.2048,90900.0
2007-10-18 15:00:00,46.25,46.34,46.24,46.28,149200.0,32.2048,32.2675,32.1979,32.2257,149200.0
2007-10-18 15:10:00,46.27,46.4,46.27,46.27,133400.0,32.2187,32.3093,32.2187,32.2187,133400.0
2007-10-18 15:20:00,46.28,46.28,46.1,46.11,90400.0,32.2257,32.2257,32.1004,32.1073,90400.0
2007-10-18 15:30:00,46.12,46.13,46.07,46.07,181800.0,32.1143,32.1213,32.0795,32.0795,181800.0
2007-10-18 15:40:00,46.07,46.1,45.92,46.05,336400.0,32.0795,32.1004,31.975,32.0656,336400.0
2007-10-18 15:50:00,46.05,46.28,46.03,46.18,355300.0,32.0656,32.2257,32.0516,32.1561,355300.0
2007-10-19 09:30:00,46.14,46.35,45.61,45.69,563200.0,32.1282,32.2745,31.7592,31.8149,563200.0
2007-10-19 09:40:00,45.7,46.03,45.62,45.87,207300.0,31.8218,32.0516,31.7661,31.9402,207300.0
2007-10-19 09:50:00,45.88,45.91,45.74,45.88,181000.0,31.9472,31.9681,31.8497,31.9472,181000.0
2007-10-19 10:00:00,45.87,45.95,45.77,45.92,286100.0,31.9402,31.9959,31.8706,31.975,286100.0
2007-10-19 10:10:00,45.92,46.01,45.85,45.9,357700.0,31.975,32.0377,31.9263,31.9611,357700.0
2007-10-19 10:20:00,45.9,46.28,45.88,46.08,251000.0,31.9611,32.2257,31.9472,32.0864,251000.0
2007-10-19 10:30:00,46.09,46.15,45.95,46.03,215100.0,32.0934,32.1352,31.9959,32.0516,215100.0
2007-10-19 10:40:00,46.03,46.14,45.96,46.1,225000.0,32.0516,32.1282,32.0029,32.1004,225000.0
2007-10-19 10:50:00,46.1,46.15,45.56,45.57,327200.0,32.1004,32.1352,31.7244,31.7313,327200.0
2007-10-19 11:00:00,45.56,45.81,45.55,45.72,393400.0,31.7244,31.8984,31.7174,31.8358,393400.0
2007-10-19 11:10:00,45.73,45.81,45.68,45.81,251300.0,31.8427,31.8984,31.8079,31.8984,251300.0
2007-10-19 11:20:00,45.82,45.92,45.73,45.87,135600.0,31.9054,31.975,31.8427,31.9402,135600.0
2007-10-19 11:30:00,45.89,45.91,45.68,45.82,169900.0,31.9541,31.9681,31.8079,31.9054,169900.0
2007-10-19 11:40:00,45.81,45.93,45.7,45.93,102200.0,31.8984,31.982,31.8218,31.982,102200.0
2007-10-19 11:50:00,45.93,46.07,45.81,46.01,109700.0,31.982,32.0795,31.8984,32.0377,109700.0
2007-10-19 12:00:00,46.0,46.01,45.92,45.98,82700.0,32.0307,32.0377,31.975,32.0168,82700.0
2007-10-19 12:10:00,45.99,46.05,45.94,45.95,131400.0,32.0238,32.0656,31.989,31.9959,131400.0
2007-10-19 12:20:00,45.94,45.96,45.82,45.85,139600.0,31.989,32.0029,31.9054,31.9263,139600.0
2007-10-19 12:30:00,45.85,45.98,45.84,45.98,74300.0,31.9263,32.0168,31.9193,32.0168,74300.0
2007-10-19 12:40:00,45.97,46.07,45.93,46.07,77400.0,32.0099,32.0795,31.982,32.0795,77400.0
2007-10-19 12:50:00,46.07,46.07,45.82,45.88,50800.0,32.0795,32.0795,31.9054,31.9472,50800.0
2007-10-19 13:00:00,45.89,45.89,45.68,45.68,85200.0,31.9541,31.9541,31.8079,31.8079,85200.0
2007-10-19 13:10:00,45.68,45.73,45.62,45.67,27500.0,31.8079,31.8427,31.7661,31.801,27500.0
2007-10-19 13:20:00,45.68,45.83,45.63,45.77,86000.0,31.8079,31.9124,31.7731,31.8706,86000.0
2007-10-19 13:30:00,45.77,45.79,45.7,45.77,98700.0,31.8706,31.8845,31.8218,31.8706,98700.0
2007-10-19 13:40:00,45.8,45.96,45.79,45.82,82700.0,31.8915,32.0029,31.8845,31.9054,82700.0
2007-10-19 13:50:00,45.8,45.95,45.8,45.83,53600.0,31.8915,31.9959,31.8915,31.9124,53600.0
2007-10-19 14:00:00,45.83,45.84,45.74,45.84,54000.0,31.9124,31.9193,31.8497,31.9193,54000.0
2007-10-19 14:10:00,45.84,45.95,45.78,45.86,75800.0,31.9193,31.9959,31.8776,31.9333,75800.0
2007-10-19 14:20:00,45.86,45.93,45.8,45.85,93500.0,31.9333,31.982,31.8915,31.9263,93500.0
2007-10-19 14:30:00,45.85,45.98,45.85,45.95,146000.0,31.9263,32.0168,31.9263,31.9959,146000.0
2007-10-19 14:40:00,45.96,46.1,45.94,46.03,180100.0,32.0029,32.1004,31.989,32.0516,180100.0
2007-10-19 14:50:00,46.04,46.04,45.92,46.0,167400.0,32.0586,32.0586,31.975,32.0307,167400.0
2007-10-19 15:00:00,45.99,46.02,45.88,45.94,243100.0,32.0238,32.0447,31.9472,31.989,243100.0
2007-10-19 15:10:00,45.94,45.94,45.41,45.8,239400.0,31.989,31.989,31.6199,31.8915,239400.0
2007-10-19 15:20:00,45.78,45.85,45.67,45.77,235500.0,31.8776,31.9263,31.801,31.8706,235500.0
2007-10-19 15:30:00,45.76,45.85,45.67,45.81,210600.0,31.8636,31.9263,31.801,31.8984,210600.0
2007-10-19 15:40:00,45.8,45.84,45.6,45.63,269500.0,31.8915,31.9193,31.7522,31.7731,269500.0
2007-10-19 15:50:00,45.64,45.8,45.61,45.7,493600.0,31.7801,31.8915,31.7592,31.8218,493600.0
2007-10-22 09:30:00,44.95,44.99,44.46,44.6,341900.0,31.2996,31.3275,30.9584,31.0559,341900.0
2007-10-22 09:40:00,44.62,45.2,44.56,45.15,335300.0,31.0698,31.4737,31.028,31.4389,335300.0
2007-10-22 09:50:00,45.16,45.58,45.08,45.16,359000.0,31.4458,31.7383,31.3901,31.4458,359000.0
2007-10-22 10:00:00,45.16,45.35,45.0,45.28,177800.0,31.4458,31.5781,31.3344,31.5294,177800.0
2007-10-22 10:10:00,45.27,45.41,45.01,45.07,358500.0,31.5224,31.6199,31.3414,31.3832,358500.0
2007-10-22 10:20:00,45.06,45.13,44.94,45.03,189000.0,31.3762,31.4249,31.2926,31.3553,189000.0
2007-10-22 10:30:00,45.04,45.15,44.92,45.13,208200.0,31.3623,31.4389,31.2787,31.4249,208200.0
2007-10-22 10:40:00,45.13,45.24,44.9,44.9,183700.0,31.4249,31.5015,31.2648,31.2648,183700.0
2007-10-22 10:50:00,44.9,45.03,44.8,45.02,244300.0,31.2648,31.3553,31.1952,31.3483,244300.0
2007-10-22 11:00:00,45.02,45.04,44.78,44.87,336900.0,31.3483,31.3623,31.1812,31.2439,336900.0
2007-10-22 11:10:00,44.86,44.95,44.82,44.9,202300.0,31.2369,31.2996,31.2091,31.2648,202300.0
2007-10-22 11:20:00,44.89,44.98,44.89,44.98,142400.0,31.2578,31.3205,31.2578,31.3205,142400.0
2007-10-22 11:30:00,44.98,44.98,44.87,44.87,114700.0,31.3205,31.3205,31.2439,31.2439,114700.0
2007-10-22 11:40:00,44.86,44.91,44.74,44.89,73100.0,31.2369,31.2718,31.1534,31.2578,73100.0
2007-10-22 11:50:00,44.89,45.03,44.76,44.98,163400.0,31.2578,31.3553,31.1673,31.3205,163400.0
2007-10-22 12:00:00,45.0,45.01,44.87,44.89,83300.0,31.3344,31.3414,31.2439,31.2578,83300.0
2007-10-22 12:10:00,44.9,44.9,44.76,44.77,71800.0,31.2648,31.2648,31.1673,31.1743,71800.0
2007-10-22 12:20:00,44.77,44.78,44.71,44.74,66400.0,31.1743,31.1812,31.1325,31.1534,66400.0
2007-10-22 12:30:00,44.74,44.75,44.64,44.64,245900.0,31.1534,31.1603,31.0837,31.0837,245900.0
2007-10-22 12:40:00,44.64,44.75,44.6,44.75,168400.0,31.0837,31.1603,31.0559,31.1603,168400.0
2007-10-22 12:50:00,44.75,44.85,44.72,44.85,224400.0,31.1603,31.23,31.1395,31.23,224400.0
2007-10-22 13:00:00,44.84,45.08,44.84,44.92,244000.0,31.223,31.3901,31.223,31.2787,244000.0
2007-10-22 13:10:00,44.92,45.08,44.83,45.08,176800.0,31.2787,31.3901,31.216,31.3901,176800.0
2007-10-22 13:20:00,45.06,45.11,45.02,45.09,184300.0,31.3762,31.411,31.3483,31.3971,184300.0
2007-10-22 13:30:00,45.09,45.13,44.91,44.93,160600.0,31.3971,31.4249,31.2718,31.2857,160600.0
2007-10-22 13:40:00,44.94,44.99,44.85,44.99,59100.0,31.2926,31.3275,31.23,31.3275,59100.0
2007-10-22 13:50:00,44.99,45.02,44.8,44.84,99400.0,31.3275,31.3483,31.1952,31.223,99400.0
2007-10-22 14:00:00,44.85,45.06,44.84,44.99,96900.0,31.23,31.3762,31.223,31.3275,96900.0
2007-10-22 14:10:00,45.01,45.03,44.94,45.0,75100.0,31.3414,31.3553,31.2926,31.3344,75100.0
2007-10-22 14:20:00,44.99,45.03,44.79,44.81,104000.0,31.3275,31.3553,31.1882,31.2021,104000.0
2007-10-22 14:30:00,44.82,44.88,44.63,44.68,146900.0,31.2091,31.2509,31.0768,31.1116,146900.0
2007-10-22 14:40:00,44.68,44.71,44.56,44.62,183700.0,31.1116,31.1325,31.028,31.0698,183700.0
2007-10-22 14:50:00,44.62,44.72,44.55,44.68,157200.0,31.0698,31.1395,31.0211,31.1116,157200.0
2007-10-22 15:00:00,44.68,44.74,44.55,44.58,230700.0,31.1116,31.1534,31.0211,31.042,230700.0
2007-10-22 15:10:00,44.59,44.69,44.54,44.62,177800.0,31.0489,31.1186,31.0141,31.0698,177800.0
2007-10-22 15:20:00,44.62,44.65,44.57,44.6,205400.0,31.0698,31.0907,31.035,31.0559,205400.0
2007-10-22 15:30:00,44.61,44.64,44.51,44.61,242500.0,31.0629,31.0837,30.9932,31.0629,242500.0
2007-10-22 15:40:00,44.61,44.88,44.6,44.88,373500.0,31.0629,31.2509,31.0559,31.2509,373500.0
2007-10-22 15:50:00,44.88,45.09,44.86,44.92,486800.0,31.2509,31.3971,31.2369,31.2787,486800.0
2007-10-23 09:30:00,45.23,45.85,45.2,45.7,353500.0,31.4946,31.9263,31.4737,31.8218,353500.0
2007-10-23 09:40:00,45.69,45.73,45.32,45.51,281600.0,31.8149,31.8427,31.5572,31.6895,281600.0
2007-10-23 09:50:00,45.51,45.58,45.38,45.48,196600.0,31.6895,31.7383,31.599,31.6687,196600.0
2007-10-23 10:00:00,45.47,45.56,45.4,45.48,183200.0,31.6617,31.7244,31.6129,31.6687,183200.0
2007-10-23 10:10:00,45.48,45.53,45.36,45.37,207200.0,31.6687,31.7035,31.5851,31.5921,207200.0
2007-10-23 10:20:00,45.38,45.42,45.25,45.26,150500.0,31.599,31.6269,31.5085,31.5155,150500.0
2007-10-23 10:30:00,45.27,45.36,45.2,45.27,130700.0,31.5224,31.5851,31.4737,31.5224,130700.0
2007-10-23 10:40:00,45.26,45.27,45.02,45.07,162400.0,31.5155,31.5224,31.3483,31.3832,162400.0
2007-10-23 10:50:00,45.08,45.1,44.85,45.0,277400.0,31.3901,31.4041,31.23,31.3344,277400.0
2007-10-23 11:00:00,45.0,45.11,44.95,44.98,129100.0,31.3344,31.411,31.2996,31.3205,129100.0
2007-10-23 11:10:00,45.0,45.04,44.8,44.96,150500.0,31.3344,31.3623,31.1952,31.3066,150500.0
2007-10-23 11:20:00,44.97,45.03,44.89,45.0,148900.0,31.3135,31.3553,31.2578,31.3344,148900.0
2007-10-23 11:30:00,45.0,45.15,44.91,45.14,129200.0,31.3344,31.4389,31.2718,31.4319,129200.0
2007-10-23 11:40:00,45.13,45.37,45.13,45.27,118700.0,31.4249,31.5921,31.4249,31.5224,118700.0
2007-10-23 11:50:00,45.26,45.28,45.12,45.23,123300.0,31.5155,31.5294,31.418,31.4946,123300.0
2007-10-23 12:00:00,45.22,45.31,45.19,45.25,134000.0,31.4876,31.5503,31.4667,31.5085,134000.0
2007-10-23 12:10:00,45.25,45.29,45.11,45.26,81800.0,31.5085,31.5364,31.411,31.5155,81800.0
2007-10-23 12:20:00,45.27,45.35,45.23,45.24,84800.0,31.5224,31.5781,31.4946,31.5015,84800.0
2007-10-23 12:30:00,45.24,45.35,45.22,45.34,101600.0,31.5015,31.5781,31.4876,31.5712,101600.0
2007-10-23 12:40:00,45.33,45.46,45.32,45.42,147300.0,31.5642,31.6547,31.5572,31.6269,147300.0
2007-10-23 12:50:00,45.42,45.43,45.36,45.39,73600.0,31.6269,31.6338,31.5851,31.606,73600.0
2007-10-23 13:00:00,45.39,45.5,45.38,45.48,85700.0,31.606,31.6826,31.599,31.6687,85700.0
2007-10-23 13:10:00,45.49,45.54,45.46,45.54,74400.0,31.6756,31.7104,31.6547,31.7104,74400.0
2007-10-23 13:20:00,45.53,45.56,45.49,45.5,77800.0,31.7035,31.7244,31.6756,31.6826,77800.0
2007-10-23 13:30:00,45.5,45.57,45.46,45.57,94100.0,31.6826,31.7313,31.6547,31.7313,94100.0
2007-10-23 13:40:00,45.56,45.58,45.51,45.53,72200.0,31.7244,31.7383,31.6895,31.7035,72200.0
2007-10-23 13:50:00,45.52,45.6,45.51,45.59,75400.0,31.6965,31.7522,31.6895,31.7453,75400.0
2007-10-23 14:00:00,45.59,45.7,45.55,45.68,108000.0,31.7453,31.8218,31.7174,31.8079,108000.0
2007-10-23 14:10:00,45.69,45.74,45.64,45.7,50800.0,31.8149,31.8497,31.7801,31.8218,50800.0
2007-10-23 14:20:00,45.69,45.74,45.64,45.69,73500.0,31.8149,31.8497,31.7801,31.8149,73500.0
2007-10-23 14:30:00,45.69,45.75,45.64,45.73,60300.0,31.8149,31.8567,31.7801,31.8427,60300.0
2007-10-23 14:40:00,45.74,45.77,45.59,45.64,88300.0,31.8497,31.8706,31.7453,31.7801,88300.0
2007-10-23 14:50:00,45.65,45.65,45.53,45.53,110200.0,31.787,31.787,31.7035,31.7035,110200.0
2007-10-23 15:00:00,45.54,45.62,45.48,45.59,97500.0,31.7104,31.7661,31.6687,31.7453,97500.0
2007-10-23 15:10:00,45.59,45.6,45.42,45.48,143500.0,31.7453,31.7522,31.6269,31.6687,143500.0
2007-10-23 15:20:00,45.47,45.77,45.47,45.76,188900.0,31.6617,31.8706,31.6617,31.8636,188900.0
2007-10-23 15:30:00,45.76,45.8,45.66,45.75,187600.0,31.8636,31.8915,31.794,31.8567,187600.0
2007-10-23 15:40:00,45.74,45.87,45.69,45.69,214000.0,31.8497,31.9402,31.8149,31.8149,214000.0
2007-10-23 15:50:00,45.7,45.83,45.68,45.8,288600.0,31.8218,31.9124,31.8079,31.8915,288600.0
2007-10-24 09:30:00,45.64,46.02,45.63,45.88,257400.0,31.7801,32.0447,31.7731,31.9472,257400.0
2007-10-24 09:40:00,45.89,46.13,45.66,45.72,271800.0,31.9541,32.1213,31.794,31.8358,271800.0
2007-10-24 09:50:00,45.73,45.93,45.69,45.81,125800.0,31.8427,31.982,31.8149,31.8984,125800.0
2007-10-24 10:00:00,45.81,45.83,45.5,45.73,169300.0,31.8984,31.9124,31.6826,31.8427,169300.0
2007-10-24 10:10:00,45.69,45.71,45.4,45.56,165400.0,31.8149,31.8288,31.6129,31.7244,165400.0
2007-10-24 10:20:00,45.56,45.78,45.55,45.69,154700.0,31.7244,31.8776,31.7174,31.8149,154700.0
2007-10-24 10:30:00,45.68,45.96,45.68,45.74,158600.0,31.8079,32.0029,31.8079,31.8497,158600.0
2007-10-24 10:40:00,45.72,45.72,45.51,45.56,172800.0,31.8358,31.8358,31.6895,31.7244,172800.0
2007-10-24 10:50:00,45.55,45.7,45.51,45.6,170100.0,31.7174,31.8218,31.6895,31.7522,170100.0
2007-10-24 11:00:00,45.6,45.75,45.53,45.54,124200.0,31.7522,31.8567,31.7035,31.7104,124200.0
2007-10-24 11:10:00,45.55,45.6,45.5,45.5,152400.0,31.7174,31.7522,31.6826,31.6826,152400.0
2007-10-24 11:20:00,45.52,45.63,45.4,45.45,180000.0,31.6965,31.7731,31.6129,31.6478,180000.0
2007-10-24 11:30:00,45.46,45.57,45.24,45.5,122900.0,31.6547,31.7313,31.5015,31.6826,122900.0
2007-10-24 11:40:00,45.5,45.54,45.35,45.46,139400.0,31.6826,31.7104,31.5781,31.6547,139400.0
2007-10-24 11:50:00,45.47,45.54,45.45,45.46,96300.0,31.6617,31.7104,31.6478,31.6547,96300.0
2007-10-24 12:00:00,45.46,45.56,45.35,45.55,109300.0,31.6547,31.7244,31.5781,31.7174,109300.0
2007-10-24 12:10:00,45.54,45.77,45.48,45.66,105100.0,31.7104,31.8706,31.6687,31.794,105100.0
2007-10-24 12:20:00,45.67,45.85,45.64,45.84,69800.0,31.801,31.9263,31.7801,31.9193,69800.0
2007-10-24 12:30:00,45.83,46.06,45.83,46.01,139000.0,31.9124,32.0725,31.9124,32.0377,139000.0
2007-10-24 12:40:00,46.02,46.12,45.88,46.05,148000.0,32.0447,32.1143,31.9472,32.0656,148000.0
2007-10-24 12:50:00,46.05,46.06,45.83,45.97,104400.0,32.0656,32.0725,31.9124,32.0099,104400.0
2007-10-24 13:00:00,45.98,46.01,45.67,45.75,149000.0,32.0168,32.0377,31.801,31.8567,149000.0
2007-10-24 13:10:00,45.77,45.79,45.64,45.68,100600.0,31.8706,31.8845,31.7801,31.8079,100600.0
2007-10-24 13:20:00,45.67,45.8,45.61,45.76,63900.0,31.801,31.8915,31.7592,31.8636,63900.0
2007-10-24 13:30:00,45.77,45.85,45.73,45.82,73200.0,31.8706,31.9263,31.8427,31.9054,73200.0
2007-10-24 13:40:00,45.81,45.9,45.78,45.87,72800.0,31.8984,31.9611,31.8776,31.9402,72800.0
2007-10-24 13:50:00,45.87,45.91,45.7,45.81,77100.0,31.9402,31.9681,31.8218,31.8984,77100.0
2007-10-24 14:00:00,45.81,45.82,45.6,45.62,80600.0,31.8984,31.9054,31.7522,31.7661,80600.0
2007-10-24 14:10:00,45.6,45.66,45.54,45.6,73800.0,31.7522,31.794,31.7104,31.7522,73800.0
2007-10-24 14:20:00,45.61,45.97,45.61,45.84,145000.0,31.7592,32.0099,31.7592,31.9193,145000.0
2007-10-24 14:30:00,45.83,45.97,45.77,45.83,178700.0,31.9124,32.0099,31.8706,31.9124,178700.0
2007-10-24 14:40:00,45.82,45.93,45.76,45.84,80200.0,31.9054,31.982,31.8636,31.9193,80200.0
2007-10-24 14:50:00,45.84,46.1,45.84,46.06,132100.0,31.9193,32.1004,31.9193,32.0725,132100.0
2007-10-24 15:00:00,46.06,46.2,45.99,46.2,126700.0,32.0725,32.17,32.0238,32.17,126700.0
2007-10-24 15:10:00,46.19,46.25,46.04,46.09,245000.0,32.163,32.2048,32.0586,32.0934,245000.0
2007-10-24 15:20:00,46.08,46.31,46.08,46.31,150100.0,32.0864,32.2466,32.0864,32.2466,150100.0
2007-10-24 15:30:00,46.31,46.35,45.97,46.02,261600.0,32.2466,32.2745,32.0099,32.0447,261600.0
2007-10-24 15:40:00,46.01,46.11,45.96,45.99,239700.0,32.0377,32.1073,32.0029,32.0238,239700.0
2007-10-24 15:50:00,45.99,46.24,45.96,46.22,317600.0,32.0238,32.1979,32.0029,32.1839,317600.0
2007-10-25 09:30:00,46.44,46.48,46.31,46.37,325100.0,32.3371,32.365,32.2466,32.2884,325100.0
2007-10-25 09:40:00,46.37,46.47,46.21,46.26,127000.0,32.2884,32.358,32.177,32.2118,127000.0
2007-10-25 09:50:00,46.27,46.3,46.0,46.04,142700.0,32.2187,32.2396,32.0307,32.0586,142700.0
2007-10-25 10:00:00,46.04,46.56,46.04,46.44,263500.0,32.0586,32.4207,32.0586,32.3371,263500.0
2007-10-25 10:10:00,46.46,46.63,46.43,46.6,227800.0,32.351,32.4694,32.3302,32.4485,227800.0
2007-10-25 10:20:00,46.61,46.62,46.31,46.48,187700.0,32.4555,32.4625,32.2466,32.365,187700.0
2007-10-25 10:30:00,46.48,46.55,46.33,46.4,174600.0,32.365,32.4137,32.2605,32.3093,174600.0
2007-10-25 10:40:00,46.4,46.44,46.33,46.39,114000.0,32.3093,32.3371,32.2605,32.3023,114000.0
2007-10-25 10:50:00,46.39,46.47,46.34,46.43,98000.0,32.3023,32.358,32.2675,32.3302,98000.0
2007-10-25 11:00:00,46.44,46.44,46.25,46.27,139600.0,32.3371,32.3371,32.2048,32.2187,139600.0
2007-10-25 11:10:00,46.28,46.35,46.2,46.35,93800.0,32.2257,32.2745,32.17,32.2745,93800.0
2007-10-25 11:20:00,46.35,46.52,46.32,46.5,115100.0,32.2745,32.3928,32.2536,32.3789,115100.0
2007-10-25 11:30:00,46.51,46.55,46.43,46.52,87300.0,32.3859,32.4137,32.3302,32.3928,87300.0
2007-10-25 11:40:00,46.52,46.64,46.47,46.51,328600.0,32.3928,32.4764,32.358,32.3859,328600.0
2007-10-25 11:50:00,46.52,46.58,46.48,46.55,66700.0,32.3928,32.4346,32.365,32.4137,66700.0
2007-10-25 12:00:00,46.54,46.61,46.42,46.49,174700.0,32.4068,32.4555,32.3232,32.3719,174700.0
2007-10-25 12:10:00,46.5,46.5,46.36,46.5,79500.0,32.3789,32.3789,32.2814,32.3789,79500.0
2007-10-25 12:20:00,46.49,46.6,46.47,46.53,125100.0,32.3719,32.4485,32.358,32.3998,125100.0
2007-10-25 12:30:00,46.53,46.53,46.31,46.38,71800.0,32.3998,32.3998,32.2466,32.2953,71800.0
2007-10-25 12:40:00,46.39,46.51,46.39,46.48,138000.0,32.3023,32.3859,32.3023,32.365,138000.0
2007-10-25 12:50:00,46.49,46.56,46.42,46.42,47700.0,32.3719,32.4207,32.3232,32.3232,47700.0
2007-10-25 13:00:00,46.43,46.53,46.15,46.28,98900.0,32.3302,32.3998,32.1352,32.2257,98900.0
2007-10-25 13:10:00,46.28,46.3,46.1,46.12,55600.0,32.2257,32.2396,32.1004,32.1143,55600.0
2007-10-25 13:20:00,46.13,46.22,46.0,46.19,92800.0,32.1213,32.1839,32.0307,32.163,92800.0
2007-10-25 13:30:00,46.19,46.28,46.13,46.16,69100.0,32.163,32.2257,32.1213,32.1422,69100.0
2007-10-25 13:40:00,46.16,46.3,46.1,46.26,152100.0,32.1422,32.2396,32.1004,32.2118,152100.0
2007-10-25 13:50:00,46.26,46.28,46.03,46.04,77800.0,32.2118,32.2257,32.0516,32.0586,77800.0
2007-10-25 14:00:00,46.06,46.11,45.99,46.03,81600.0,32.0725,32.1073,32.0238,32.0516,81600.0
2007-10-25 14:10:00,46.03,46.17,45.84,45.85,156000.0,32.0516,32.1491,31.9193,31.9263,156000.0
2007-10-25 14:20:00,45.92,46.14,45.85,46.11,151000.0,31.975,32.1282,31.9263,32.1073,151000.0
2007-10-25 14:30:00,46.12,46.2,46.06,46.18,91900.0,32.1143,32.17,32.0725,32.1561,91900.0
2007-10-25 14:40:00,46.18,46.18,45.95,46.03,137000.0,32.1561,32.1561,31.9959,32.0516,137000.0
2007-10-25 14:50:00,46.05,46.15,46.0,46.14,132700.0,32.0656,32.1352,32.0307,32.1282,132700.0
2007-10-25 15:00:00,46.13,46.26,46.1,46.18,116700.0,32.1213,32.2118,32.1004,32.1561,116700.0
2007-10-25 15:10:00,46.19,46.23,46.07,46.15,70400.0,32.163,32.1909,32.0795,32.1352,70400.0
2007-10-25 15:20:00,46.16,46.24,46.07,46.17,131700.0,32.1422,32.1979,32.0795,32.1491,131700.0
2007-10-25 15:30:00,46.17,46.22,45.97,46.09,398800.0,32.1491,32.1839,32.0099,32.0934,398800.0
2007-10-25 15:40:00,46.09,46.27,46.09,46.17,201400.0,32.0934,32.2187,32.0934,32.1491,201400.0
2007-10-25 15:50:00,46.17,46.29,46.11,46.14,293700.0,32.1491,32.2327,32.1073,32.1282,293700.0
2007-10-26 09:30:00,46.95,47.75,46.75,46.76,611000.0,32.6922,33.2493,32.553,32.5599,611000.0
2007-10-26 09:40:00,46.75,46.8,46.59,46.68,295100.0,32.553,32.5878,32.4416,32.5042,295100.0
2007-10-26 09:50:00,46.67,46.91,46.65,46.86,404100.0,32.4973,32.6644,32.4834,32.6296,404100.0
2007-10-26 10:00:00,46.86,47.03,46.84,46.98,336000.0,32.6296,32.748,32.6157,32.7131,336000.0
2007-10-26 10:10:00,46.97,47.08,46.92,46.97,367200.0,32.7062,32.7828,32.6714,32.7062,367200.0
2007-10-26 10:20:00,46.97,47.15,46.87,47.15,497900.0,32.7062,32.8315,32.6365,32.8315,497900.0
2007-10-26 10:30:00,47.15,47.16,47.02,47.02,175600.0,32.8315,32.8385,32.741,32.741,175600.0
2007-10-26 10:40:00,47.03,47.07,46.95,47.06,180100.0,32.748,32.7758,32.6922,32.7688,180100.0
2007-10-26 10:50:00,47.07,47.17,47.06,47.14,139000.0,32.7758,32.8454,32.7688,32.8245,139000.0
2007-10-26 11:00:00,47.14,47.2,47.07,47.11,78300.0,32.8245,32.8663,32.7758,32.8037,78300.0
2007-10-26 11:10:00,47.11,47.18,47.1,47.11,92400.0,32.8037,32.8524,32.7967,32.8037,92400.0
2007-10-26 11:20:00,47.11,47.13,47.02,47.05,112000.0,32.8037,32.8176,32.741,32.7619,112000.0
2007-10-26 11:30:00,47.05,47.08,46.99,47.02,124400.0,32.7619,32.7828,32.7201,32.741,124400.0
2007-10-26 11:40:00,47.03,47.08,47.01,47.04,131500.0,32.748,32.7828,32.734,32.7549,131500.0
2007-10-26 11:50:00,47.03,47.07,46.99,47.0,143000.0,32.748,32.7758,32.7201,32.7271,143000.0
2007-10-26 12:00:00,46.99,47.02,46.85,46.87,128800.0,32.7201,32.741,32.6226,32.6365,128800.0
2007-10-26 12:10:00,46.89,47.07,46.87,47.02,98900.0,32.6505,32.7758,32.6365,32.741,98900.0
2007-10-26 12:20:00,47.02,47.15,47.0,47.1,97400.0,32.741,32.8315,32.7271,32.7967,97400.0
2007-10-26 12:30:00,47.11,47.2,47.11,47.17,117800.0,32.8037,32.8663,32.8037,32.8454,117800.0
2007-10-26 12:40:00,47.16,47.29,47.16,47.28,115100.0,32.8385,32.929,32.8385,32.922,115100.0
2007-10-26 12:50:00,47.28,47.33,47.21,47.28,80400.0,32.922,32.9568,32.8733,32.922,80400.0
2007-10-26 13:00:00,47.28,47.4,47.28,47.4,112500.0,32.922,33.0056,32.922,33.0056,112500.0
2007-10-26 13:10:00,47.39,47.5,47.32,47.49,94900.0,32.9986,33.0752,32.9499,33.0683,94900.0
2007-10-26 13:20:00,47.49,47.55,47.44,47.53,116100.0,33.0683,33.11,33.0334,33.0961,116100.0
2007-10-26 13:30:00,47.53,47.55,47.37,47.5,186100.0,33.0961,33.11,32.9847,33.0752,186100.0
2007-10-26 13:40:00,47.51,47.62,47.49,47.57,134200.0,33.0822,33.1588,33.0683,33.124,134200.0
2007-10-26 13:50:00,47.57,47.6,47.43,47.53,143400.0,33.124,33.1449,33.0265,33.0961,143400.0
2007-10-26 14:00:00,47.53,47.67,47.53,47.66,137200.0,33.0961,33.1936,33.0961,33.1866,137200.0
2007-10-26 14:10:00,47.64,47.7,47.5,47.55,169800.0,33.1727,33.2145,33.0752,33.11,169800.0
2007-10-26 14:20:00,47.55,47.63,47.53,47.62,123900.0,33.11,33.1657,33.0961,33.1588,123900.0
2007-10-26 14:30:00,47.63,47.72,47.6,47.7,117100.0,33.1657,33.2284,33.1449,33.2145,117100.0
2007-10-26 14:40:00,47.7,47.76,47.65,47.65,170300.0,33.2145,33.2563,33.1797,33.1797,170300.0
2007-10-26 14:50:00,47.65,47.65,47.55,47.63,260200.0,33.1797,33.1797,33.11,33.1657,260200.0
2007-10-26 15:00:00,47.64,47.75,47.63,47.69,196900.0,33.1727,33.2493,33.1657,33.2075,196900.0
2007-10-26 15:10:00,47.69,47.74,47.64,47.66,139500.0,33.2075,33.2423,33.1727,33.1866,139500.0
2007-10-26 15:20:00,47.66,47.71,47.59,47.69,220200.0,33.1866,33.2215,33.1379,33.2075,220200.0
2007-10-26 15:30:00,47.68,47.75,47.62,47.71,317100.0,33.2006,33.2493,33.1588,33.2215,317100.0
2007-10-26 15:40:00,47.71,47.81,47.53,47.53,451300.0,33.2215,33.2911,33.0961,33.0961,451300.0
2007-10-26 15:50:00,47.52,47.6,47.52,47.6,357600.0,33.0891,33.1449,33.0891,33.1449,357600.0
2007-10-29 09:30:00,47.78,48.08,47.78,47.95,319600.0,33.2702,33.4791,33.2702,33.3886,319600.0
2007-10-29 09:40:00,47.98,48.19,47.95,48.15,198600.0,33.4095,33.5557,33.3886,33.5278,198600.0
2007-10-29 09:50:00,48.15,48.25,48.11,48.17,220700.0,33.5278,33.5975,33.5,33.5418,220700.0
2007-10-29 10:00:00,48.17,48.17,47.95,48.0,214500.0,33.5418,33.5418,33.3886,33.4234,214500.0
2007-10-29 10:10:00,48.0,48.08,47.81,47.81,211800.0,33.4234,33.4791,33.2911,33.2911,211800.0
2007-10-29 10:20:00,47.82,47.92,47.75,47.8,173300.0,33.298,33.3677,33.2493,33.2841,173300.0
2007-10-29 10:30:00,47.81,47.81,47.32,47.37,254000.0,33.2911,33.2911,32.9499,32.9847,254000.0
2007-10-29 10:40:00,47.37,47.53,47.22,47.27,247000.0,32.9847,33.0961,32.8803,32.9151,247000.0
2007-10-29 10:50:00,47.27,47.3,47.1,47.17,225000.0,32.9151,32.936,32.7967,32.8454,225000.0
2007-10-29 11:00:00,47.16,47.45,47.1,47.38,173200.0,32.8385,33.0404,32.7967,32.9917,173200.0
2007-10-29 11:10:00,47.39,47.51,47.35,47.41,94800.0,32.9986,33.0822,32.9708,33.0126,94800.0
2007-10-29 11:20:00,47.41,47.61,47.41,47.49,108800.0,33.0126,33.1518,33.0126,33.0683,108800.0
2007-10-29 11:30:00,47.47,47.55,47.31,47.52,153000.0,33.0543,33.11,32.9429,33.0891,153000.0
2007-10-29 11:40:00,47.51,47.52,47.34,47.44,183400.0,33.0822,33.0891,32.9638,33.0334,183400.0
2007-10-29 11:50:00,47.43,47.55,47.43,47.5,67200.0,33.0265,33.11,33.0265,33.0752,67200.0
2007-10-29 12:00:00,47.5,47.56,47.47,47.51,65900.0,33.0752,33.117,33.0543,33.0822,65900.0
2007-10-29 12:10:00,47.51,47.57,47.4,47.53,84700.0,33.0822,33.124,33.0056,33.0961,84700.0
2007-10-29 12:20:00,47.5,47.57,47.4,47.43,90900.0,33.0752,33.124,33.0056,33.0265,90900.0
2007-10-29 12:30:00,47.41,47.41,47.25,47.27,131700.0,33.0126,33.0126,32.9011,32.9151,131700.0
2007-10-29 12:40:00,47.27,47.32,47.21,47.32,118300.0,32.9151,32.9499,32.8733,32.9499,118300.0
2007-10-29 12:50:00,47.32,47.34,47.14,47.16,153800.0,32.9499,32.9638,32.8245,32.8385,153800.0
2007-10-29 13:00:00,47.16,47.23,47.11,47.18,113000.0,32.8385,32.8872,32.8037,32.8524,113000.0
2007-10-29 13:10:00,47.18,47.19,47.05,47.16,128900.0,32.8524,32.8594,32.7619,32.8385,128900.0
2007-10-29 13:20:00,47.17,47.41,47.16,47.41,157300.0,32.8454,33.0126,32.8385,33.0126,157300.0
2007-10-29 13:30:00,47.41,47.58,47.4,47.57,180300.0,33.0126,33.1309,33.0056,33.124,180300.0
2007-10-29 13:40:00,47.58,47.7,47.54,47.6,162400.0,33.1309,33.2145,33.1031,33.1449,162400.0
2007-10-29 13:50:00,47.61,47.77,47.58,47.76,135100.0,33.1518,33.2632,33.1309,33.2563,135100.0
2007-10-29 14:00:00,47.78,47.87,47.7,47.73,96600.0,33.2702,33.3329,33.2145,33.2354,96600.0
2007-10-29 14:10:00,47.73,47.8,47.6,47.62,227800.0,33.2354,33.2841,33.1449,33.1588,227800.0
2007-10-29 14:20:00,47.62,47.64,47.51,47.51,76000.0,33.1588,33.1727,33.0822,33.0822,76000.0
2007-10-29 14:30:00,47.51,47.59,47.41,47.55,57800.0,33.0822,33.1379,33.0126,33.11,57800.0
2007-10-29 14:40:00,47.56,47.65,47.52,47.58,47800.0,33.117,33.1797,33.0891,33.1309,47800.0
2007-10-29 14:50:00,47.58,47.69,47.57,47.61,41300.0,33.1309,33.2075,33.124,33.1518,41300.0
2007-10-29 15:00:00,47.61,47.66,47.51,47.63,79100.0,33.1518,33.1866,33.0822,33.1657,79100.0
2007-10-29 15:10:00,47.62,47.66,47.5,47.6,71800.0,33.1588,33.1866,33.0752,33.1449,71800.0
2007-10-29 15:20:00,47.61,47.75,47.56,47.75,88900.0,33.1518,33.2493,33.117,33.2493,88900.0
2007-10-29 15:30:00,47.75,47.91,47.66,47.77,200400.0,33.2493,33.3607,33.1866,33.2632,200400.0
2007-10-29 15:40:00,47.78,47.85,47.7,47.7,207700.0,33.2702,33.3189,33.2145,33.2145,207700.0
2007-10-29 15:50:00,47.7,47.73,47.6,47.61,217100.0,33.2145,33.2354,33.1449,33.1518,217100.0
2007-10-30 09:30:00,47.2,47.27,46.8,46.82,247100.0,32.8663,32.9151,32.5878,32.6017,247100.0
2007-10-30 09:40:00,46.82,46.95,46.77,46.83,246000.0,32.6017,32.6922,32.5669,32.6087,246000.0
2007-10-30 09:50:00,46.84,46.86,46.63,46.67,249000.0,32.6157,32.6296,32.4694,32.4973,249000.0
2007-10-30 10:00:00,46.67,46.72,46.51,46.52,223300.0,32.4973,32.5321,32.3859,32.3928,223300.0
2007-10-30 10:10:00,46.52,46.55,46.32,46.48,223800.0,32.3928,32.4137,32.2536,32.365,223800.0
2007-10-30 10:20:00,46.47,46.61,46.43,46.55,185600.0,32.358,32.4555,32.3302,32.4137,185600.0
2007-10-30 10:30:00,46.56,46.64,46.38,46.59,226200.0,32.4207,32.4764,32.2953,32.4416,226200.0
2007-10-30 10:40:00,46.59,46.63,46.53,46.54,122900.0,32.4416,32.4694,32.3998,32.4068,122900.0
2007-10-30 10:50:00,46.55,46.56,46.44,46.44,84800.0,32.4137,32.4207,32.3371,32.3371,84800.0
2007-10-30 11:00:00,46.44,46.5,46.4,46.41,80800.0,32.3371,32.3789,32.3093,32.3162,80800.0
2007-10-30 11:10:00,46.41,46.48,46.38,46.44,91800.0,32.3162,32.365,32.2953,32.3371,91800.0
2007-10-30 11:20:00,46.45,46.49,46.41,46.49,202900.0,32.3441,32.3719,32.3162,32.3719,202900.0
2007-10-30 11:30:00,46.49,46.58,46.41,46.56,154100.0,32.3719,32.4346,32.3162,32.4207,154100.0
2007-10-30 11:40:00,46.56,46.6,46.48,46.48,52100.0,32.4207,32.4485,32.365,32.365,52100.0
2007-10-30 11:50:00,46.48,46.53,46.42,46.42,189600.0,32.365,32.3998,32.3232,32.3232,189600.0
2007-10-30 12:00:00,46.42,46.45,46.36,46.4,138900.0,32.3232,32.3441,32.2814,32.3093,138900.0
2007-10-30 12:10:00,46.38,46.47,46.36,46.41,84600.0,32.2953,32.358,32.2814,32.3162,84600.0
2007-10-30 12:20:00,46.4,46.45,46.36,46.37,79200.0,32.3093,32.3441,32.2814,32.2884,79200.0
2007-10-30 12:30:00,46.36,46.43,46.36,46.43,51500.0,32.2814,32.3302,32.2814,32.3302,51500.0
2007-10-30 12:40:00,46.42,46.57,46.38,46.57,102200.0,32.3232,32.4276,32.2953,32.4276,102200.0
2007-10-30 12:50:00,46.57,46.58,46.43,46.49,127800.0,32.4276,32.4346,32.3302,32.3719,127800.0
2007-10-30 13:00:00,46.49,46.5,46.35,46.43,152500.0,32.3719,32.3789,32.2745,32.3302,152500.0
2007-10-30 13:10:00,46.43,46.48,46.37,46.4,112000.0,32.3302,32.365,32.2884,32.3093,112000.0
2007-10-30 13:20:00,46.4,46.46,46.39,46.41,88100.0,32.3093,32.351,32.3023,32.3162,88100.0
2007-10-30 13:30:00,46.41,46.49,46.39,46.49,77000.0,32.3162,32.3719,32.3023,32.3719,77000.0
2007-10-30 13:40:00,46.49,46.52,46.46,46.49,57500.0,32.3719,32.3928,32.351,32.3719,57500.0
2007-10-30 13:50:00,46.49,46.54,46.49,46.51,39500.0,32.3719,32.4068,32.3719,32.3859,39500.0
2007-10-30 14:00:00,46.5,46.51,46.39,46.43,57400.0,32.3789,32.3859,32.3023,32.3302,57400.0
2007-10-30 14:10:00,46.43,46.46,46.35,46.46,84600.0,32.3302,32.351,32.2745,32.351,84600.0
2007-10-30 14:20:00,46.46,46.49,46.44,46.47,61000.0,32.351,32.3719,32.3371,32.358,61000.0
2007-10-30 14:30:00,46.46,46.54,46.45,46.53,151600.0,32.351,32.4068,32.3441,32.3998,151600.0
2007-10-30 14:40:00,46.54,46.76,46.44,46.76,200300.0,32.4068,32.5599,32.3371,32.5599,200300.0
2007-10-30 14:50:00,46.76,46.76,46.55,46.58,120400.0,32.5599,32.5599,32.4137,32.4346,120400.0
2007-10-30 15:00:00,46.57,46.6,46.5,46.56,107800.0,32.4276,32.4485,32.3789,32.4207,107800.0
2007-10-30 15:10:00,46.57,46.61,46.53,46.6,98700.0,32.4276,32.4555,32.3998,32.4485,98700.0
2007-10-30 15:20:00,46.59,46.59,46.42,46.42,150700.0,32.4416,32.4416,32.3232,32.3232,150700.0
2007-10-30 15:30:00,46.42,46.44,46.02,46.05,337800.0,32.3232,32.3371,32.0447,32.0656,337800.0
2007-10-30 15:40:00,46.05,46.29,46.04,46.24,340800.0,32.0656,32.2327,32.0586,32.1979,340800.0
2007-10-30 15:50:00,46.24,46.57,46.19,46.38,644700.0,32.1979,32.4276,32.163,32.2953,644700.0
2007-10-31 09:30:00,47.4,48.56,47.14,48.13,1207200.0,33.0056,33.8133,32.8245,33.5139,1207200.0
2007-10-31 09:40:00,48.13,48.84,47.93,48.79,860600.0,33.5139,34.0083,33.3746,33.9735,860600.0
2007-10-31 09:50:00,48.75,49.48,48.75,49.45,1256900.0,33.9456,34.4539,33.9456,34.433,1256900.0
2007-10-31 10:00:00,49.45,50.28,49.4,49.92,1468500.0,34.433,35.011,34.3982,34.7603,1468500.0
2007-10-31 10:10:00,49.92,50.05,49.46,49.91,758000.0,34.7603,34.8508,34.44,34.7534,758000.0
2007-10-31 10:20:00,49.93,50.63,49.88,50.44,1342100.0,34.7673,35.2547,34.7325,35.1224,1342100.0
2007-10-31 10:30:00,50.44,50.58,50.16,50.31,684700.0,35.1224,35.2199,34.9274,35.0319,684700.0
2007-10-31 10:40:00,50.31,50.8,50.22,50.45,722200.0,35.0319,35.3731,34.9692,35.1294,722200.0
2007-10-31 10:50:00,50.45,50.58,50.16,50.31,635000.0,35.1294,35.2199,34.9274,35.0319,635000.0
2007-10-31 11:00:00,50.32,50.39,50.02,50.22,415000.0,35.0388,35.0876,34.83,34.9692,415000.0
2007-10-31 11:10:00,50.22,50.29,50.02,50.13,341900.0,34.9692,35.018,34.83,34.9065,341900.0
2007-10-31 11:20:00,50.12,50.19,49.93,50.08,468400.0,34.8996,34.9483,34.7673,34.8717,468400.0
2007-10-31 11:30:00,50.09,50.34,50.06,50.29,273900.0,34.8787,35.0528,34.8578,35.018,273900.0
2007-10-31 11:40:00,50.3,50.5,50.27,50.41,328800.0,35.0249,35.1642,35.004,35.1015,328800.0
2007-10-31 11:50:00,50.41,50.46,50.33,50.35,239100.0,35.1015,35.1363,35.0458,35.0597,239100.0
2007-10-31 12:00:00,50.36,50.79,50.35,50.74,431300.0,35.0667,35.3661,35.0597,35.3313,431300.0
2007-10-31 12:10:00,50.76,50.78,50.35,50.59,347000.0,35.3452,35.3592,35.0597,35.2269,347000.0
2007-10-31 12:20:00,50.59,50.62,50.4,50.48,324700.0,35.2269,35.2477,35.0946,35.1503,324700.0
2007-10-31 12:30:00,50.48,50.52,50.41,50.47,183100.0,35.1503,35.1781,35.1015,35.1433,183100.0
2007-10-31 12:40:00,50.48,50.5,50.4,50.42,171700.0,35.1503,35.1642,35.0946,35.1085,171700.0
2007-10-31 12:50:00,50.41,50.44,50.23,50.27,238000.0,35.1015,35.1224,34.9762,35.004,238000.0
2007-10-31 13:00:00,50.26,50.34,50.17,50.21,214000.0,34.9971,35.0528,34.9344,34.9623,214000.0
2007-10-31 13:10:00,50.2,50.21,50.06,50.07,196900.0,34.9553,34.9623,34.8578,34.8648,196900.0
2007-10-31 13:20:00,50.07,50.14,50.04,50.06,273800.0,34.8648,34.9135,34.8439,34.8578,273800.0
2007-10-31 13:30:00,50.06,50.11,50.02,50.03,245200.0,34.8578,34.8926,34.83,34.8369,245200.0
2007-10-31 13:40:00,50.03,50.15,49.98,50.11,307500.0,34.8369,34.9205,34.8021,34.8926,307500.0
2007-10-31 13:50:00,50.11,50.21,49.96,50.0,475900.0,34.8926,34.9623,34.7882,34.816,475900.0
2007-10-31 14:00:00,50.0,50.01,49.8,49.82,306200.0,34.816,34.823,34.6768,34.6907,306200.0
2007-10-31 14:10:00,49.82,49.99,49.52,49.9,388800.0,34.6907,34.8091,34.4818,34.7464,388800.0
2007-10-31 14:20:00,49.95,50.04,49.46,49.97,520500.0,34.7812,34.8439,34.44,34.7951,520500.0
2007-10-31 14:30:00,49.96,50.25,49.92,50.21,468200.0,34.7882,34.9901,34.7603,34.9623,468200.0
2007-10-31 14:40:00,50.22,50.34,49.99,50.33,625800.0,34.9692,35.0528,34.8091,35.0458,625800.0
2007-10-31 14:50:00,50.31,50.84,50.06,50.7,705100.0,35.0319,35.4009,34.8578,35.3034,705100.0
2007-10-31 15:00:00,50.69,50.89,50.62,50.67,594800.0,35.2965,35.4357,35.2477,35.2826,594800.0
2007-10-31 15:10:00,50.67,50.75,50.12,50.2,443200.0,35.2826,35.3383,34.8996,34.9553,443200.0
2007-10-31 15:20:00,50.19,50.31,50.04,50.26,602500.0,34.9483,35.0319,34.8439,34.9971,602500.0
2007-10-31 15:30:00,50.27,50.59,50.2,50.48,742000.0,35.004,35.2269,34.9553,35.1503,742000.0
2007-10-31 15:40:00,50.49,50.9,50.49,50.85,859300.0,35.1572,35.4427,35.1572,35.4079,859300.0
2007-10-31 15:50:00,50.84,51.0,50.74,50.91,1253800.0,35.4009,35.5123,35.3313,35.4497,1253800.0
2007-11-01 09:30:00,50.02,50.3,49.56,49.91,829100.0,34.83,35.0249,34.5096,34.7534,829100.0
2007-11-01 09:40:00,49.93,50.3,49.88,49.94,468100.0,34.7673,35.0249,34.7325,34.7742,468100.0
2007-11-01 09:50:00,49.94,50.29,49.85,50.25,397800.0,34.7742,35.018,34.7116,34.9901,397800.0
2007-11-01 10:00:00,50.28,50.3,49.85,49.88,556400.0,35.011,35.0249,34.7116,34.7325,556400.0
2007-11-01 10:10:00,49.88,50.02,49.78,49.95,476600.0,34.7325,34.83,34.6628,34.7812,476600.0
2007-11-01 10:20:00,49.95,50.15,49.88,49.98,454800.0,34.7812,34.9205,34.7325,34.8021,454800.0
2007-11-01 10:30:00,49.97,50.09,49.89,50.08,294100.0,34.7951,34.8787,34.7394,34.8717,294100.0
2007-11-01 10:40:00,50.1,50.2,50.0,50.0,265700.0,34.8857,34.9553,34.816,34.816,265700.0
2007-11-01 10:50:00,50.01,50.16,49.94,50.15,272700.0,34.823,34.9274,34.7742,34.9205,272700.0
2007-11-01 11:00:00,50.15,50.2,50.09,50.14,366600.0,34.9205,34.9553,34.8787,34.9135,366600.0
2007-11-01 11:10:00,50.15,50.35,50.14,50.29,326700.0,34.9205,35.0597,34.9135,35.018,326700.0
2007-11-01 11:20:00,50.29,50.36,50.16,50.25,393100.0,35.018,35.0667,34.9274,34.9901,393100.0
2007-11-01 11:30:00,50.24,50.24,49.87,49.88,272100.0,34.9831,34.9831,34.7255,34.7325,272100.0
2007-11-01 11:40:00,49.87,49.93,49.76,49.76,218800.0,34.7255,34.7673,34.6489,34.6489,218800.0
2007-11-01 11:50:00,49.77,49.93,49.73,49.93,196300.0,34.6559,34.7673,34.628,34.7673,196300.0
2007-11-01 12:00:00,49.92,50.19,49.92,50.09,213900.0,34.7603,34.9483,34.7603,34.8787,213900.0
2007-11-01 12:10:00,50.09,50.25,50.09,50.21,181700.0,34.8787,34.9901,34.8787,34.9623,181700.0
2007-11-01 12:20:00,50.2,50.24,49.99,50.04,249600.0,34.9553,34.9831,34.8091,34.8439,249600.0
2007-11-01 12:30:00,50.05,50.16,49.98,50.15,151300.0,34.8508,34.9274,34.8021,34.9205,151300.0
2007-11-01 12:40:00,50.14,50.2,49.98,50.05,118400.0,34.9135,34.9553,34.8021,34.8508,118400.0
2007-11-01 12:50:00,50.04,50.13,50.0,50.07,132500.0,34.8439,34.9065,34.816,34.8648,132500.0
2007-11-01 13:00:00,50.07,50.16,50.02,50.09,160000.0,34.8648,34.9274,34.83,34.8787,160000.0
2007-11-01 13:10:00,50.08,50.1,49.96,50.06,197600.0,34.8717,34.8857,34.7882,34.8578,197600.0
2007-11-01 13:20:00,50.07,50.12,49.98,50.01,140300.0,34.8648,34.8996,34.8021,34.823,140300.0
2007-11-01 13:30:00,50.0,50.27,49.99,50.17,306100.0,34.816,35.004,34.8091,34.9344,306100.0
2007-11-01 13:40:00,50.17,50.21,50.06,50.19,202500.0,34.9344,34.9623,34.8578,34.9483,202500.0
2007-11-01 13:50:00,50.2,50.2,49.96,50.0,209100.0,34.9553,34.9553,34.7882,34.816,209100.0
2007-11-01 14:00:00,49.99,50.05,49.93,49.93,206700.0,34.8091,34.8508,34.7673,34.7673,206700.0
2007-11-01 14:10:00,49.96,49.97,49.83,49.89,341700.0,34.7882,34.7951,34.6976,34.7394,341700.0
2007-11-01 14:20:00,49.89,49.96,49.87,49.89,213200.0,34.7394,34.7882,34.7255,34.7394,213200.0
2007-11-01 14:30:00,49.9,50.05,49.9,49.93,228200.0,34.7464,34.8508,34.7464,34.7673,228200.0
2007-11-01 14:40:00,49.93,50.0,49.85,49.89,201400.0,34.7673,34.816,34.7116,34.7394,201400.0
2007-11-01 14:50:00,49.89,49.93,49.82,49.85,156000.0,34.7394,34.7673,34.6907,34.7116,156000.0
2007-11-01 15:00:00,49.85,49.93,49.82,49.85,251700.0,34.7116,34.7673,34.6907,34.7116,251700.0
2007-11-01 15:10:00,49.85,49.87,49.45,49.53,655200.0,34.7116,34.7255,34.433,34.4888,655200.0
2007-11-01 15:20:00,49.53,49.57,49.39,49.51,421200.0,34.4888,34.5166,34.3913,34.4748,421200.0
2007-11-01 15:30:00,49.51,49.63,49.47,49.52,485700.0,34.4748,34.5584,34.447,34.4818,485700.0
2007-11-01 15:40:00,49.51,49.52,49.38,49.49,604600.0,34.4748,34.4818,34.3843,34.4609,604600.0
2007-11-01 15:50:00,49.49,49.6,49.21,49.57,789100.0,34.4609,34.5375,34.2659,34.5166,789100.0
2007-11-02 09:30:00,49.77,50.15,49.77,50.1,487000.0,34.6559,34.9205,34.6559,34.8857,487000.0
2007-11-02 09:40:00,50.11,50.25,49.76,49.77,323100.0,34.8926,34.9901,34.6489,34.6559,323100.0
2007-11-02 09:50:00,49.76,49.89,49.7,49.85,370300.0,34.6489,34.7394,34.6071,34.7116,370300.0
2007-11-02 10:00:00,49.85,49.94,49.6,49.72,365700.0,34.7116,34.7742,34.5375,34.6211,365700.0
2007-11-02 10:10:00,49.73,49.76,49.47,49.53,340900.0,34.628,34.6489,34.447,34.4888,340900.0
2007-11-02 10:20:00,49.53,49.68,49.47,49.66,266900.0,34.4888,34.5932,34.447,34.5793,266900.0
2007-11-02 10:30:00,49.64,49.95,49.64,49.93,213600.0,34.5653,34.7812,34.5653,34.7673,213600.0
2007-11-02 10:40:00,49.94,50.0,49.75,49.76,183800.0,34.7742,34.816,34.6419,34.6489,183800.0
2007-11-02 10:50:00,49.76,50.01,49.7,49.85,247100.0,34.6489,34.823,34.6071,34.7116,247100.0
2007-11-02 11:00:00,49.85,50.04,49.84,49.94,132000.0,34.7116,34.8439,34.7046,34.7742,132000.0
2007-11-02 11:10:00,49.94,50.05,49.9,49.99,98800.0,34.7742,34.8508,34.7464,34.8091,98800.0
2007-11-02 11:20:00,49.96,49.97,49.84,49.88,140500.0,34.7882,34.7951,34.7046,34.7325,140500.0
2007-11-02 11:30:00,49.9,50.05,49.89,49.98,222800.0,34.7464,34.8508,34.7394,34.8021,222800.0
2007-11-02 11:40:00,50.02,50.02,49.87,49.98,127200.0,34.83,34.83,34.7255,34.8021,127200.0
2007-11-02 11:50:00,49.97,50.21,49.87,50.14,168600.0,34.7951,34.9623,34.7255,34.9135,168600.0
2007-11-02 12:00:00,50.13,50.3,50.02,50.15,230400.0,34.9065,35.0249,34.83,34.9205,230400.0
2007-11-02 12:10:00,50.15,50.47,50.15,50.44,324800.0,34.9205,35.1433,34.9205,35.1224,324800.0
2007-11-02 12:20:00,50.44,50.6,50.34,50.58,292700.0,35.1224,35.2338,35.0528,35.2199,292700.0
2007-11-02 12:30:00,50.57,50.75,50.43,50.75,285700.0,35.2129,35.3383,35.1154,35.3383,285700.0
2007-11-02 12:40:00,50.73,50.91,50.62,50.65,271200.0,35.3243,35.4497,35.2477,35.2686,271200.0
2007-11-02 12:50:00,50.66,50.75,50.62,50.7,243700.0,35.2756,35.3383,35.2477,35.3034,243700.0
2007-11-02 13:00:00,50.7,51.3,50.69,51.07,448800.0,35.3034,35.7212,35.2965,35.5611,448800.0
2007-11-02 13:10:00,51.08,51.28,51.05,51.25,337200.0,35.5681,35.7073,35.5472,35.6864,337200.0
2007-11-02 13:20:00,51.25,51.29,50.97,51.19,313600.0,35.6864,35.7143,35.4915,35.6446,313600.0
2007-11-02 13:30:00,51.19,51.48,51.15,51.44,273100.0,35.6446,35.8466,35.6168,35.8187,273100.0
2007-11-02 13:40:00,51.44,51.46,51.0,51.36,264400.0,35.8187,35.8327,35.5123,35.763,264400.0
2007-11-02 13:50:00,51.35,51.39,51.15,51.32,182900.0,35.7561,35.7839,35.6168,35.7352,182900.0
2007-11-02 14:00:00,51.31,51.45,51.27,51.34,226900.0,35.7282,35.8257,35.7004,35.7491,226900.0
2007-11-02 14:10:00,51.35,51.37,51.06,51.16,248300.0,35.7561,35.77,35.5541,35.6238,248300.0
2007-11-02 14:20:00,51.14,51.37,51.13,51.23,228600.0,35.6098,35.77,35.6029,35.6725,228600.0
2007-11-02 14:30:00,51.23,51.29,51.05,51.05,140700.0,35.6725,35.7143,35.5472,35.5472,140700.0
2007-11-02 14:40:00,51.06,51.15,50.97,50.98,235700.0,35.5541,35.6168,35.4915,35.4984,235700.0
2007-11-02 14:50:00,50.98,51.09,50.95,51.04,257200.0,35.4984,35.575,35.4775,35.5402,257200.0
2007-11-02 15:00:00,51.03,51.23,51.03,51.2,349800.0,35.5332,35.6725,35.5332,35.6516,349800.0
2007-11-02 15:10:00,51.2,51.47,51.19,51.4,331300.0,35.6516,35.8396,35.6446,35.7909,331300.0
2007-11-02 15:20:00,51.4,51.47,51.31,51.44,309800.0,35.7909,35.8396,35.7282,35.8187,309800.0
2007-11-02 15:30:00,51.43,51.47,51.2,51.25,445500.0,35.8118,35.8396,35.6516,35.6864,445500.0
2007-11-02 15:40:00,51.25,51.62,51.2,51.59,655700.0,35.6864,35.9441,35.6516,35.9232,655700.0
2007-11-02 15:50:00,51.59,51.7,51.46,51.69,930400.0,35.9232,35.9998,35.8327,35.9928,930400.0
2007-11-05 09:30:00,51.22,51.25,50.81,51.18,496800.0,35.6655,35.6864,35.38,35.6377,496800.0
2007-11-05 09:40:00,51.19,51.9,51.15,51.9,466500.0,35.6446,36.139,35.6168,36.139,466500.0
2007-11-05 09:50:00,51.88,51.97,51.49,51.9,591800.0,36.1251,36.1878,35.8535,36.139,591800.0
2007-11-05 10:00:00,51.88,52.15,51.53,51.56,506500.0,36.1251,36.3131,35.8814,35.9023,506500.0
2007-11-05 10:10:00,51.56,51.65,51.3,51.38,312300.0,35.9023,35.965,35.7212,35.7769,312300.0
2007-11-05 10:20:00,51.38,51.6,51.2,51.5,301300.0,35.7769,35.9301,35.6516,35.8605,301300.0
2007-11-05 10:30:00,51.51,51.84,51.49,51.61,261900.0,35.8675,36.0973,35.8535,35.9371,261900.0
2007-11-05 10:40:00,51.62,51.75,51.35,51.35,215500.0,35.9441,36.0346,35.7561,35.7561,215500.0
2007-11-05 10:50:00,51.36,51.67,51.36,51.52,189500.0,35.763,35.9789,35.763,35.8744,189500.0
2007-11-05 11:00:00,51.52,51.6,51.49,51.51,174200.0,35.8744,35.9301,35.8535,35.8675,174200.0
2007-11-05 11:10:00,51.52,51.65,51.5,51.64,119800.0,35.8744,35.965,35.8605,35.958,119800.0
2007-11-05 11:20:00,51.65,51.8,51.6,51.75,191300.0,35.965,36.0694,35.9301,36.0346,191300.0
2007-11-05 11:30:00,51.75,51.91,51.72,51.88,187200.0,36.0346,36.146,36.0137,36.1251,187200.0
2007-11-05 11:40:00,51.88,52.18,51.87,52.12,196200.0,36.1251,36.334,36.1181,36.2922,196200.0
2007-11-05 11:50:00,52.12,52.25,52.04,52.25,211400.0,36.2922,36.3827,36.2365,36.3827,211400.0
2007-11-05 12:00:00,52.26,52.57,52.24,52.56,409600.0,36.3897,36.6056,36.3758,36.5986,409600.0
2007-11-05 12:10:00,52.54,52.59,52.41,52.54,221200.0,36.5847,36.6195,36.4942,36.5847,221200.0
2007-11-05 12:20:00,52.55,52.79,52.51,52.77,241100.0,36.5916,36.7588,36.5638,36.7448,241100.0
2007-11-05 12:30:00,52.77,52.79,52.68,52.71,240600.0,36.7448,36.7588,36.6822,36.7031,240600.0
2007-11-05 12:40:00,52.7,52.75,52.68,52.7,219000.0,36.6961,36.7309,36.6822,36.6961,219000.0
2007-11-05 12:50:00,52.7,52.74,52.54,52.57,273300.0,36.6961,36.7239,36.5847,36.6056,273300.0
2007-11-05 13:00:00,52.56,52.72,52.54,52.59,219200.0,36.5986,36.71,36.5847,36.6195,219200.0
2007-11-05 13:10:00,52.59,52.66,52.38,52.39,264900.0,36.6195,36.6682,36.4733,36.4802,264900.0
2007-11-05 13:20:00,52.39,52.55,52.3,52.39,174000.0,36.4802,36.5916,36.4176,36.4802,174000.0
2007-11-05 13:30:00,52.4,52.44,52.36,52.39,96500.0,36.4872,36.515,36.4593,36.4802,96500.0
2007-11-05 13:40:00,52.4,52.5,52.38,52.44,138600.0,36.4872,36.5568,36.4733,36.515,138600.0
2007-11-05 13:50:00,52.44,52.45,52.14,52.22,265600.0,36.515,36.522,36.3061,36.3619,265600.0
2007-11-05 14:00:00,52.23,52.5,52.04,52.11,496100.0,36.3688,36.5568,36.2365,36.2853,496100.0
2007-11-05 14:10:00,52.11,52.42,52.09,52.17,217100.0,36.2853,36.5011,36.2713,36.327,217100.0
2007-11-05 14:20:00,52.16,52.25,52.05,52.18,200700.0,36.3201,36.3827,36.2435,36.334,200700.0
2007-11-05 14:30:00,52.18,52.2,51.9,51.97,284400.0,36.334,36.3479,36.139,36.1878,284400.0
2007-11-05 14:40:00,51.97,52.21,51.9,52.19,226900.0,36.1878,36.3549,36.139,36.341,226900.0
2007-11-05 14:50:00,52.18,52.31,52.16,52.23,230800.0,36.334,36.4245,36.3201,36.3688,230800.0
2007-11-05 15:00:00,52.22,52.59,52.21,52.5,274600.0,36.3619,36.6195,36.3549,36.5568,274600.0
2007-11-05 15:10:00,52.5,52.51,52.32,52.38,252500.0,36.5568,36.5638,36.4315,36.4733,252500.0
2007-11-05 15:20:00,52.36,52.56,52.34,52.35,311500.0,36.4593,36.5986,36.4454,36.4524,311500.0
2007-11-05 15:30:00,52.35,52.56,52.35,52.42,749700.0,36.4524,36.5986,36.4524,36.5011,749700.0
2007-11-05 15:40:00,52.43,52.46,52.35,52.39,282900.0,36.5081,36.529,36.4524,36.4802,282900.0
2007-11-05 15:50:00,52.4,52.47,52.33,52.33,476000.0,36.4872,36.5359,36.4385,36.4385,476000.0
2007-11-06 09:30:00,53.5,53.96,53.2,53.89,733400.0,37.2531,37.5735,37.0442,37.5247,733400.0
2007-11-06 09:40:00,53.88,54.4,53.85,54.39,667600.0,37.5177,37.8798,37.4969,37.8729,667600.0
2007-11-06 09:50:00,54.39,54.44,53.95,54.11,673700.0,37.8729,37.9077,37.5665,37.6779,673700.0
2007-11-06 10:00:00,54.11,54.52,54.08,54.19,597700.0,37.6779,37.9634,37.657,37.7336,597700.0
2007-11-06 10:10:00,54.18,54.3,54.05,54.12,323600.0,37.7266,37.8102,37.6361,37.6849,323600.0
2007-11-06 10:20:00,54.11,54.15,53.96,54.09,379700.0,37.6779,37.7058,37.5735,37.664,379700.0
2007-11-06 10:30:00,54.09,54.2,54.05,54.15,194500.0,37.664,37.7406,37.6361,37.7058,194500.0
2007-11-06 10:40:00,54.15,54.16,54.0,54.04,186100.0,37.7058,37.7127,37.6013,37.6292,186100.0
2007-11-06 10:50:00,54.03,54.04,53.69,53.74,308600.0,37.6222,37.6292,37.3854,37.4203,308600.0
2007-11-06 11:00:00,53.72,53.8,53.66,53.75,291400.0,37.4063,37.462,37.3646,37.4272,291400.0
2007-11-06 11:10:00,53.74,53.78,53.41,53.72,330100.0,37.4203,37.4481,37.1905,37.4063,330100.0
2007-11-06 11:20:00,53.72,53.94,53.68,53.85,231400.0,37.4063,37.5595,37.3785,37.4969,231400.0
2007-11-06 11:30:00,53.85,53.9,53.58,53.63,219900.0,37.4969,37.5317,37.3089,37.3437,219900.0
2007-11-06 11:40:00,53.64,53.75,53.5,53.75,233100.0,37.3506,37.4272,37.2531,37.4272,233100.0
2007-11-06 11:50:00,53.75,53.99,53.7,53.97,349300.0,37.4272,37.5943,37.3924,37.5804,349300.0
2007-11-06 12:00:00,53.97,54.0,53.73,53.93,227300.0,37.5804,37.6013,37.4133,37.5526,227300.0
2007-11-06 12:10:00,53.95,54.12,53.94,53.99,292500.0,37.5665,37.6849,37.5595,37.5943,292500.0
2007-11-06 12:20:00,53.99,54.01,53.85,53.9,171800.0,37.5943,37.6083,37.4969,37.5317,171800.0
2007-11-06 12:30:00,53.9,53.97,53.8,53.92,194800.0,37.5317,37.5804,37.462,37.5456,194800.0
2007-11-06 12:40:00,53.92,53.94,53.79,53.8,147800.0,37.5456,37.5595,37.4551,37.462,147800.0
2007-11-06 12:50:00,53.79,53.96,53.78,53.89,137900.0,37.4551,37.5735,37.4481,37.5247,137900.0
2007-11-06 13:00:00,53.89,53.93,53.82,53.9,96600.0,37.5247,37.5526,37.476,37.5317,96600.0
2007-11-06 13:10:00,53.89,53.95,53.82,53.84,100600.0,37.5247,37.5665,37.476,37.4899,100600.0
2007-11-06 13:20:00,53.84,54.03,53.83,53.94,180700.0,37.4899,37.6222,37.4829,37.5595,180700.0
2007-11-06 13:30:00,53.95,54.03,53.9,54.02,146800.0,37.5665,37.6222,37.5317,37.6152,146800.0
2007-11-06 13:40:00,54.02,54.07,53.92,53.95,123600.0,37.6152,37.65,37.5456,37.5665,123600.0
2007-11-06 13:50:00,53.95,54.05,53.95,54.01,131300.0,37.5665,37.6361,37.5665,37.6083,131300.0
2007-11-06 14:00:00,54.01,54.37,54.01,54.09,354300.0,37.6083,37.8589,37.6083,37.664,354300.0
2007-11-06 14:10:00,54.09,54.21,54.0,54.1,420400.0,37.664,37.7475,37.6013,37.6709,420400.0
2007-11-06 14:20:00,54.1,54.13,54.03,54.06,125400.0,37.6709,37.6918,37.6222,37.6431,125400.0
2007-11-06 14:30:00,54.05,54.1,54.0,54.1,156400.0,37.6361,37.6709,37.6013,37.6709,156400.0
2007-11-06 14:40:00,54.09,54.09,53.99,54.08,277400.0,37.664,37.664,37.5943,37.657,277400.0
2007-11-06 14:50:00,54.07,54.14,54.03,54.09,190900.0,37.65,37.6988,37.6222,37.664,190900.0
2007-11-06 15:00:00,54.09,54.23,54.04,54.08,267000.0,37.664,37.7615,37.6292,37.657,267000.0
2007-11-06 15:10:00,54.08,54.26,54.07,54.26,234200.0,37.657,37.7823,37.65,37.7823,234200.0
2007-11-06 15:20:00,54.26,54.45,54.25,54.37,475600.0,37.7823,37.9147,37.7754,37.8589,475600.0
2007-11-06 15:30:00,54.36,54.5,54.36,54.44,333800.0,37.852,37.9495,37.852,37.9077,333800.0
2007-11-06 15:40:00,54.44,54.54,54.36,54.5,550100.0,37.9077,37.9773,37.852,37.9495,550100.0
2007-11-06 15:50:00,54.5,54.51,54.4,54.5,603600.0,37.9495,37.9564,37.8798,37.9495,603600.0
2007-11-07 09:30:00,55.29,55.65,54.83,54.98,1158200.0,38.4996,38.7502,38.1793,38.2837,1158200.0
2007-11-07 09:40:00,54.97,55.45,54.88,55.45,830400.0,38.2767,38.611,38.2141,38.611,830400.0
2007-11-07 09:50:00,55.45,56.17,55.45,56.02,793800.0,38.611,39.1123,38.611,39.0079,793800.0
2007-11-07 10:00:00,56.03,56.13,55.76,56.0,596200.0,39.0148,39.0845,38.8268,38.9939,596200.0
2007-11-07 10:10:00,55.99,56.0,55.8,55.95,385200.0,38.987,38.9939,38.8547,38.9591,385200.0
2007-11-07 10:20:00,55.95,55.95,55.55,55.57,532600.0,38.9591,38.9591,38.6806,38.6945,532600.0
2007-11-07 10:30:00,55.57,55.82,55.2,55.44,492700.0,38.6945,38.8686,38.4369,38.604,492700.0
2007-11-07 10:40:00,55.44,55.56,55.15,55.26,452200.0,38.604,38.6876,38.4021,38.4787,452200.0
2007-11-07 10:50:00,55.27,55.66,55.27,55.41,371300.0,38.4856,38.7572,38.4856,38.5831,371300.0
2007-11-07 11:00:00,55.41,55.85,55.4,55.85,267300.0,38.5831,38.8895,38.5762,38.8895,267300.0
2007-11-07 11:10:00,55.85,56.08,55.84,55.95,541400.0,38.8895,39.0497,38.8825,38.9591,541400.0
2007-11-07 11:20:00,55.91,55.92,55.63,55.76,275800.0,38.9313,38.9382,38.7363,38.8268,275800.0
2007-11-07 11:30:00,55.76,55.82,55.42,55.68,289700.0,38.8268,38.8686,38.5901,38.7711,289700.0
2007-11-07 11:40:00,55.68,55.73,55.51,55.59,226100.0,38.7711,38.8059,38.6527,38.7085,226100.0
2007-11-07 11:50:00,55.59,55.7,55.5,55.56,264200.0,38.7085,38.7851,38.6458,38.6876,264200.0
2007-11-07 12:00:00,55.57,55.57,55.41,55.51,225000.0,38.6945,38.6945,38.5831,38.6527,225000.0
2007-11-07 12:10:00,55.52,55.57,55.15,55.34,579100.0,38.6597,38.6945,38.4021,38.5344,579100.0
2007-11-07 12:20:00,55.34,55.34,54.98,55.06,325100.0,38.5344,38.5344,38.2837,38.3394,325100.0
2007-11-07 12:30:00,55.06,55.18,54.96,55.0,478200.0,38.3394,38.423,38.2698,38.2976,478200.0
2007-11-07 12:40:00,55.0,55.03,54.72,54.87,326700.0,38.2976,38.3185,38.1027,38.2071,326700.0
2007-11-07 12:50:00,54.88,54.94,54.55,54.58,300300.0,38.2141,38.2558,37.9843,38.0052,300300.0
2007-11-07 13:00:00,54.58,54.65,54.45,54.47,360700.0,38.0052,38.0539,37.9147,37.9286,360700.0
2007-11-07 13:10:00,54.47,54.58,54.13,54.18,358500.0,37.9286,38.0052,37.6918,37.7266,358500.0
2007-11-07 13:20:00,54.17,54.37,54.12,54.15,449900.0,37.7197,37.8589,37.6849,37.7058,449900.0
2007-11-07 13:30:00,54.15,54.7,54.13,54.47,342000.0,37.7058,38.0887,37.6918,37.9286,342000.0
2007-11-07 13:40:00,54.48,54.56,54.29,54.38,189000.0,37.9355,37.9912,37.8032,37.8659,189000.0
2007-11-07 13:50:00,54.39,54.5,54.31,54.39,136600.0,37.8729,37.9495,37.8172,37.8729,136600.0
2007-11-07 14:00:00,54.39,54.45,54.24,54.29,238400.0,37.8729,37.9147,37.7684,37.8032,238400.0
2007-11-07 14:10:00,54.28,54.62,54.27,54.58,198500.0,37.7963,38.033,37.7893,38.0052,198500.0
2007-11-07 14:20:00,54.59,54.73,54.51,54.72,232700.0,38.0121,38.1096,37.9564,38.1027,232700.0
2007-11-07 14:30:00,54.74,54.8,54.53,54.68,195000.0,38.1166,38.1584,37.9704,38.0748,195000.0
2007-11-07 14:40:00,54.69,54.85,54.45,54.48,230900.0,38.0818,38.1932,37.9147,37.9355,230900.0
2007-11-07 14:50:00,54.48,54.77,54.3,54.42,316100.0,37.9355,38.1375,37.8102,37.8938,316100.0
2007-11-07 15:00:00,54.42,54.69,54.33,54.6,276000.0,37.8938,38.0818,37.8311,38.0191,276000.0
2007-11-07 15:10:00,54.59,54.74,54.54,54.56,164400.0,38.0121,38.1166,37.9773,37.9912,164400.0
2007-11-07 15:20:00,54.55,54.72,54.4,54.41,235700.0,37.9843,38.1027,37.8798,37.8868,235700.0
2007-11-07 15:30:00,54.4,54.65,54.27,54.39,367600.0,37.8798,38.0539,37.7893,37.8729,367600.0
2007-11-07 15:40:00,54.39,54.55,54.36,54.41,316600.0,37.8729,37.9843,37.852,37.8868,316600.0
2007-11-07 15:50:00,54.41,54.43,54.11,54.15,547300.0,37.8868,37.9007,37.6779,37.7058,547300.0
2007-11-08 09:30:00,54.9,56.14,54.9,55.72,897100.0,38.228,39.0914,38.228,38.799,897100.0
2007-11-08 09:40:00,55.72,55.76,55.45,55.58,380200.0,38.799,38.8268,38.611,38.7015,380200.0
2007-11-08 09:50:00,55.56,55.8,55.48,55.5,351000.0,38.6876,38.8547,38.6319,38.6458,351000.0
2007-11-08 10:00:00,55.51,55.55,55.35,55.47,346200.0,38.6527,38.6806,38.5413,38.6249,346200.0
2007-11-08 10:10:00,55.46,56.34,55.43,56.28,521000.0,38.6179,39.2307,38.597,39.1889,521000.0
2007-11-08 10:20:00,56.33,56.35,56.08,56.18,312100.0,39.2237,39.2377,39.0497,39.1193,312100.0
2007-11-08 10:30:00,56.18,56.23,55.81,55.89,312700.0,39.1193,39.1541,38.8616,38.9174,312700.0
2007-11-08 10:40:00,55.89,56.02,55.5,55.99,219900.0,38.9174,39.0079,38.6458,38.987,219900.0
2007-11-08 10:50:00,55.96,56.1,55.86,55.88,256300.0,38.9661,39.0636,38.8965,38.9104,256300.0
2007-11-08 11:00:00,55.88,56.1,55.88,56.04,217700.0,38.9104,39.0636,38.9104,39.0218,217700.0
2007-11-08 11:10:00,56.04,56.1,55.93,55.96,260100.0,39.0218,39.0636,38.9452,38.9661,260100.0
2007-11-08 11:20:00,55.96,56.18,55.92,56.14,355600.0,38.9661,39.1193,38.9382,39.0914,355600.0
2007-11-08 11:30:00,56.14,56.15,55.8,55.87,198800.0,39.0914,39.0984,38.8547,38.9034,198800.0
2007-11-08 11:40:00,55.87,55.91,55.63,55.63,210400.0,38.9034,38.9313,38.7363,38.7363,210400.0
2007-11-08 11:50:00,55.64,55.74,55.4,55.45,201200.0,38.7433,38.8129,38.5762,38.611,201200.0
2007-11-08 12:00:00,55.44,55.76,55.15,55.17,203700.0,38.604,38.8268,38.4021,38.416,203700.0
2007-11-08 12:10:00,55.16,55.37,55.0,55.0,252600.0,38.409,38.5553,38.2976,38.2976,252600.0
2007-11-08 12:20:00,55.0,55.02,54.81,54.97,370600.0,38.2976,38.3116,38.1653,38.2767,370600.0
2007-11-08 12:30:00,54.94,54.97,54.38,54.48,290800.0,38.2558,38.2767,37.8659,37.9355,290800.0
2007-11-08 12:40:00,54.48,54.52,54.01,54.03,555100.0,37.9355,37.9634,37.6083,37.6222,555100.0
2007-11-08 12:50:00,54.02,54.19,53.82,54.12,470400.0,37.6152,37.7336,37.476,37.6849,470400.0
2007-11-08 13:00:00,54.11,54.18,53.71,53.77,319300.0,37.6779,37.7266,37.3994,37.4412,319300.0
2007-11-08 13:10:00,53.77,53.83,53.59,53.75,406100.0,37.4412,37.4829,37.3158,37.4272,406100.0
2007-11-08 13:20:00,53.76,54.15,53.66,54.15,334000.0,37.4342,37.7058,37.3646,37.7058,334000.0
2007-11-08 13:30:00,54.14,54.6,54.09,54.6,341500.0,37.6988,38.0191,37.664,38.0191,341500.0
2007-11-08 13:40:00,54.6,54.64,54.28,54.29,160400.0,38.0191,38.047,37.7963,37.8032,160400.0
2007-11-08 13:50:00,54.27,54.58,54.23,54.5,179300.0,37.7893,38.0052,37.7615,37.9495,179300.0
2007-11-08 14:00:00,54.49,54.51,54.25,54.26,169200.0,37.9425,37.9564,37.7754,37.7823,169200.0
2007-11-08 14:10:00,54.26,54.36,53.95,54.0,193500.0,37.7823,37.852,37.5665,37.6013,193500.0
2007-11-08 14:20:00,54.0,54.02,53.64,53.69,276300.0,37.6013,37.6152,37.3506,37.3854,276300.0
2007-11-08 14:30:00,53.68,53.85,53.51,53.61,259700.0,37.3785,37.4969,37.2601,37.3297,259700.0
2007-11-08 14:40:00,53.63,53.7,53.2,53.35,469800.0,37.3437,37.3924,37.0442,37.1487,469800.0
2007-11-08 14:50:00,53.37,53.74,53.24,53.72,382500.0,37.1626,37.4203,37.0721,37.4063,382500.0
2007-11-08 15:00:00,53.72,53.99,53.66,53.79,370700.0,37.4063,37.5943,37.3646,37.4551,370700.0
2007-11-08 15:10:00,53.8,53.82,53.61,53.76,300700.0,37.462,37.476,37.3297,37.4342,300700.0
2007-11-08 15:20:00,53.76,54.12,53.75,54.09,303900.0,37.4342,37.6849,37.4272,37.664,303900.0
2007-11-08 15:30:00,54.1,54.23,53.9,53.99,420400.0,37.6709,37.7615,37.5317,37.5943,420400.0
2007-11-08 15:40:00,53.99,54.1,53.89,53.94,628600.0,37.5943,37.6709,37.5247,37.5595,628600.0
2007-11-08 15:50:00,53.94,54.2,53.93,54.06,679100.0,37.5595,37.7406,37.5526,37.6431,679100.0
2007-11-09 09:30:00,53.71,53.72,53.21,53.36,506900.0,37.3994,37.4063,37.0512,37.1557,506900.0
2007-11-09 09:40:00,53.36,53.42,53.07,53.4,540400.0,37.1557,37.1974,36.9537,37.1835,540400.0
2007-11-09 09:50:00,53.4,54.07,53.32,53.92,408400.0,37.1835,37.65,37.1278,37.5456,408400.0
2007-11-09 10:00:00,53.9,54.55,53.8,54.49,376400.0,37.5317,37.9843,37.462,37.9425,376400.0
2007-11-09 10:10:00,54.51,54.8,54.31,54.76,351400.0,37.9564,38.1584,37.8172,38.1305,351400.0
2007-11-09 10:20:00,54.76,54.81,54.5,54.77,287900.0,38.1305,38.1653,37.9495,38.1375,287900.0
2007-11-09 10:30:00,54.76,54.93,54.76,54.87,363800.0,38.1305,38.2489,38.1305,38.2071,363800.0
2007-11-09 10:40:00,54.86,54.88,54.1,54.21,261200.0,38.2001,38.2141,37.6709,37.7475,261200.0
2007-11-09 10:50:00,54.23,54.43,54.15,54.35,197400.0,37.7615,37.9007,37.7058,37.845,197400.0
2007-11-09 11:00:00,54.36,54.44,53.73,53.75,216600.0,37.852,37.9077,37.4133,37.4272,216600.0
2007-11-09 11:10:00,53.76,54.75,53.56,53.99,247000.0,37.4342,38.1235,37.2949,37.5943,247000.0
2007-11-09 11:20:00,53.99,54.31,53.93,54.02,224200.0,37.5943,37.8172,37.5526,37.6152,224200.0
2007-11-09 11:30:00,54.02,54.28,53.78,53.8,251900.0,37.6152,37.7963,37.4481,37.462,251900.0
2007-11-09 11:40:00,53.8,53.84,53.65,53.75,264600.0,37.462,37.4899,37.3576,37.4272,264600.0
2007-11-09 11:50:00,53.75,54.15,53.73,54.11,185400.0,37.4272,37.7058,37.4133,37.6779,185400.0
2007-11-09 12:00:00,54.1,54.1,53.9,54.0,152000.0,37.6709,37.6709,37.5317,37.6013,152000.0
2007-11-09 12:10:00,54.01,54.13,53.95,54.1,108000.0,37.6083,37.6918,37.5665,37.6709,108000.0
2007-11-09 12:20:00,54.12,54.34,54.09,54.31,119400.0,37.6849,37.8381,37.664,37.8172,119400.0
2007-11-09 12:30:00,54.3,54.73,54.29,54.51,179200.0,37.8102,38.1096,37.8032,37.9564,179200.0
2007-11-09 12:40:00,54.52,54.66,54.4,54.45,151000.0,37.9634,38.0609,37.8798,37.9147,151000.0
2007-11-09 12:50:00,54.44,54.44,54.25,54.38,88000.0,37.9077,37.9077,37.7754,37.8659,88000.0
2007-11-09 13:00:00,54.4,54.4,54.06,54.14,91500.0,37.8798,37.8798,37.6431,37.6988,91500.0
2007-11-09 13:10:00,54.13,54.49,54.09,54.49,105000.0,37.6918,37.9425,37.664,37.9425,105000.0
2007-11-09 13:20:00,54.49,54.54,54.33,54.47,99400.0,37.9425,37.9773,37.8311,37.9286,99400.0
2007-11-09 13:30:00,54.49,54.57,54.33,54.34,92900.0,37.9425,37.9982,37.8311,37.8381,92900.0
2007-11-09 13:40:00,54.33,54.45,54.27,54.34,68900.0,37.8311,37.9147,37.7893,37.8381,68900.0
2007-11-09 13:50:00,54.34,54.45,54.31,54.37,111100.0,37.8381,37.9147,37.8172,37.8589,111100.0
2007-11-09 14:00:00,54.36,54.65,54.3,54.46,165000.0,37.852,38.0539,37.8102,37.9216,165000.0
2007-11-09 14:10:00,54.46,54.63,54.37,54.62,160600.0,37.9216,38.04,37.8589,38.033,160600.0
2007-11-09 14:20:00,54.62,54.8,54.58,54.76,183900.0,38.033,38.1584,38.0052,38.1305,183900.0
2007-11-09 14:30:00,54.76,54.92,54.57,54.85,171800.0,38.1305,38.2419,37.9982,38.1932,171800.0
2007-11-09 14:40:00,54.84,54.95,54.55,54.61,171000.0,38.1862,38.2628,37.9843,38.0261,171000.0
2007-11-09 14:50:00,54.6,54.74,54.53,54.59,144100.0,38.0191,38.1166,37.9704,38.0121,144100.0
2007-11-09 15:00:00,54.59,54.67,54.52,54.63,117500.0,38.0121,38.0678,37.9634,38.04,117500.0
2007-11-09 15:10:00,54.63,54.78,54.59,54.68,170100.0,38.04,38.1444,38.0121,38.0748,170100.0
2007-11-09 15:20:00,54.69,54.7,54.54,54.63,153800.0,38.0818,38.0887,37.9773,38.04,153800.0
2007-11-09 15:30:00,54.62,54.64,54.38,54.46,221000.0,38.033,38.047,37.8659,37.9216,221000.0
2007-11-09 15:40:00,54.45,54.45,54.16,54.2,307800.0,37.9147,37.9147,37.7127,37.7406,307800.0
2007-11-09 15:50:00,54.2,54.25,54.0,54.0,381000.0,37.7406,37.7754,37.6013,37.6013,381000.0
2007-11-12 09:30:00,52.53,52.53,50.25,50.64,1690100.0,36.5777,36.5777,34.9901,35.2617,1690100.0
2007-11-12 09:40:00,50.6,51.47,50.54,51.05,753300.0,35.2338,35.8396,35.192,35.5472,753300.0
2007-11-12 09:50:00,51.05,51.33,51.01,51.19,474500.0,35.5472,35.7421,35.5193,35.6446,474500.0
2007-11-12 10:00:00,51.2,51.26,50.28,50.28,533500.0,35.6516,35.6934,35.011,35.011,533500.0
2007-11-12 10:10:00,50.27,50.45,50.21,50.29,467800.0,35.004,35.1294,34.9623,35.018,467800.0
2007-11-12 10:20:00,50.29,50.66,50.21,50.62,473100.0,35.018,35.2756,34.9623,35.2477,473100.0
2007-11-12 10:30:00,50.62,50.82,50.46,50.65,483700.0,35.2477,35.387,35.1363,35.2686,483700.0
2007-11-12 10:40:00,50.63,50.7,50.32,50.34,270400.0,35.2547,35.3034,35.0388,35.0528,270400.0
2007-11-12 10:50:00,50.34,51.02,50.3,51.0,343500.0,35.0528,35.5263,35.0249,35.5123,343500.0
2007-11-12 11:00:00,50.99,51.06,50.75,50.95,359400.0,35.5054,35.5541,35.3383,35.4775,359400.0
2007-11-12 11:10:00,50.96,51.03,50.88,50.93,257500.0,35.4845,35.5332,35.4288,35.4636,257500.0
2007-11-12 11:20:00,50.91,50.95,50.3,50.63,344900.0,35.4497,35.4775,35.0249,35.2547,344900.0
2007-11-12 11:30:00,50.63,50.75,50.46,50.73,202600.0,35.2547,35.3383,35.1363,35.3243,202600.0
2007-11-12 11:40:00,50.75,51.0,50.71,50.77,239100.0,35.3383,35.5123,35.3104,35.3522,239100.0
2007-11-12 11:50:00,50.77,50.85,50.35,50.43,237500.0,35.3522,35.4079,35.0597,35.1154,237500.0
2007-11-12 12:00:00,50.43,50.53,50.38,50.46,144700.0,35.1154,35.1851,35.0806,35.1363,144700.0
2007-11-12 12:10:00,50.47,50.55,50.4,50.52,163900.0,35.1433,35.199,35.0946,35.1781,163900.0
2007-11-12 12:20:00,50.53,50.64,50.47,50.59,189300.0,35.1851,35.2617,35.1433,35.2269,189300.0
2007-11-12 12:30:00,50.59,50.83,50.48,50.82,164900.0,35.2269,35.394,35.1503,35.387,164900.0
2007-11-12 12:40:00,50.82,50.87,50.72,50.72,224900.0,35.387,35.4218,35.3174,35.3174,224900.0
2007-11-12 12:50:00,50.72,50.89,50.71,50.82,158900.0,35.3174,35.4357,35.3104,35.387,158900.0
2007-11-12 13:00:00,50.82,50.98,50.82,50.95,167000.0,35.387,35.4984,35.387,35.4775,167000.0
2007-11-12 13:10:00,50.95,50.97,50.82,50.84,171500.0,35.4775,35.4915,35.387,35.4009,171500.0
2007-11-12 13:20:00,50.85,50.89,50.76,50.87,148700.0,35.4079,35.4357,35.3452,35.4218,148700.0
2007-11-12 13:30:00,50.87,50.89,50.59,50.59,112900.0,35.4218,35.4357,35.2269,35.2269,112900.0
2007-11-12 13:40:00,50.57,50.61,50.42,50.5,244300.0,35.2129,35.2408,35.1085,35.1642,244300.0
2007-11-12 13:50:00,50.5,50.55,50.41,50.48,196700.0,35.1642,35.199,35.1015,35.1503,196700.0
2007-11-12 14:00:00,50.49,50.55,50.26,50.28,208300.0,35.1572,35.199,34.9971,35.011,208300.0
2007-11-12 14:10:00,50.3,50.32,49.78,49.91,522900.0,35.0249,35.0388,34.6628,34.7534,522900.0
2007-11-12 14:20:00,49.9,50.25,49.8,50.23,277100.0,34.7464,34.9901,34.6768,34.9762,277100.0
2007-11-12 14:30:00,50.22,50.6,50.19,50.57,215800.0,34.9692,35.2338,34.9483,35.2129,215800.0
2007-11-12 14:40:00,50.58,50.85,50.58,50.7,269400.0,35.2199,35.4079,35.2199,35.3034,269400.0
2007-11-12 14:50:00,50.7,50.75,50.6,50.65,211000.0,35.3034,35.3383,35.2338,35.2686,211000.0
2007-11-12 15:00:00,50.65,50.65,50.26,50.3,319400.0,35.2686,35.2686,34.9971,35.0249,319400.0
2007-11-12 15:10:00,50.29,50.46,50.13,50.18,428300.0,35.018,35.1363,34.9065,34.9414,428300.0
2007-11-12 15:20:00,50.16,50.21,49.88,49.89,332200.0,34.9274,34.9623,34.7325,34.7394,332200.0
2007-11-12 15:30:00,49.88,49.99,49.8,49.85,377300.0,34.7325,34.8091,34.6768,34.7116,377300.0
2007-11-12 15:40:00,49.86,49.99,49.51,49.67,818800.0,34.7185,34.8091,34.4748,34.5862,818800.0
2007-11-12 15:50:00,49.68,50.12,49.63,49.94,1152600.0,34.5932,34.8996,34.5584,34.7742,1152600.0
2007-11-13 09:30:00,50.18,50.95,50.18,50.9,451200.0,34.9414,35.4775,34.9414,35.4427,451200.0
2007-11-13 09:40:00,50.89,51.1,50.73,51.09,420800.0,35.4357,35.582,35.3243,35.575,420800.0
2007-11-13 09:50:00,51.08,51.08,50.41,50.42,388300.0,35.5681,35.5681,35.1015,35.1085,388300.0
2007-11-13 10:00:00,50.44,50.55,50.08,50.1,378300.0,35.1224,35.199,34.8717,34.8857,378300.0
2007-11-13 10:10:00,50.09,50.34,49.97,50.21,359800.0,34.8787,35.0528,34.7951,34.9623,359800.0
2007-11-13 10:20:00,50.22,50.34,50.11,50.24,305400.0,34.9692,35.0528,34.8926,34.9831,305400.0
2007-11-13 10:30:00,50.25,50.27,49.82,49.87,414600.0,34.9901,35.004,34.6907,34.7255,414600.0
2007-11-13 10:40:00,49.87,50.0,49.61,49.96,417600.0,34.7255,34.816,34.5445,34.7882,417600.0
2007-11-13 10:50:00,49.95,50.16,49.82,49.99,240900.0,34.7812,34.9274,34.6907,34.8091,240900.0
2007-11-13 11:00:00,49.99,50.29,49.99,50.23,259600.0,34.8091,35.018,34.8091,34.9762,259600.0
2007-11-13 11:10:00,50.24,50.25,49.89,50.04,184300.0,34.9831,34.9901,34.7394,34.8439,184300.0
2007-11-13 11:20:00,50.02,50.09,49.92,50.08,194500.0,34.83,34.8787,34.7603,34.8717,194500.0
2007-11-13 11:30:00,50.08,50.46,50.0,50.42,291300.0,34.8717,35.1363,34.816,35.1085,291300.0
2007-11-13 11:40:00,50.42,50.58,50.28,50.41,184800.0,35.1085,35.2199,35.011,35.1015,184800.0
2007-11-13 11:50:00,50.41,50.55,50.14,50.19,151400.0,35.1015,35.199,34.9135,34.9483,151400.0
2007-11-13 12:00:00,50.18,50.32,50.06,50.28,172300.0,34.9414,35.0388,34.8578,35.011,172300.0
2007-11-13 12:10:00,50.28,50.35,50.23,50.26,87600.0,35.011,35.0597,34.9762,34.9971,87600.0
2007-11-13 12:20:00,50.25,50.33,50.21,50.32,74300.0,34.9901,35.0458,34.9623,35.0388,74300.0
2007-11-13 12:30:00,50.32,50.5,50.3,50.5,110600.0,35.0388,35.1642,35.0249,35.1642,110600.0
2007-11-13 12:40:00,50.5,50.57,50.37,50.51,129300.0,35.1642,35.2129,35.0737,35.1711,129300.0
2007-11-13 12:50:00,50.52,50.64,50.35,50.39,153400.0,35.1781,35.2617,35.0597,35.0876,153400.0
2007-11-13 13:00:00,50.39,50.47,50.33,50.33,129700.0,35.0876,35.1433,35.0458,35.0458,129700.0
2007-11-13 13:10:00,50.33,50.41,50.25,50.26,97600.0,35.0458,35.1015,34.9901,34.9971,97600.0
2007-11-13 13:20:00,50.25,50.39,50.21,50.29,99900.0,34.9901,35.0876,34.9623,35.018,99900.0
2007-11-13 13:30:00,50.29,50.43,50.28,50.38,88600.0,35.018,35.1154,35.011,35.0806,88600.0
2007-11-13 13:40:00,50.38,50.53,50.32,50.4,183600.0,35.0806,35.1851,35.0388,35.0946,183600.0
2007-11-13 13:50:00,50.4,50.59,50.35,50.38,187400.0,35.0946,35.2269,35.0597,35.0806,187400.0
2007-11-13 14:00:00,50.38,50.42,50.25,50.29,98600.0,35.0806,35.1085,34.9901,35.018,98600.0
2007-11-13 14:10:00,50.29,50.56,50.22,50.47,257300.0,35.018,35.206,34.9692,35.1433,257300.0
2007-11-13 14:20:00,50.47,50.55,50.4,50.41,228200.0,35.1433,35.199,35.0946,35.1015,228200.0
2007-11-13 14:30:00,50.43,50.7,50.4,50.68,138800.0,35.1154,35.3034,35.0946,35.2895,138800.0
2007-11-13 14:40:00,50.68,50.95,50.67,50.92,150800.0,35.2895,35.4775,35.2826,35.4566,150800.0
2007-11-13 14:50:00,50.92,50.95,50.82,50.92,150300.0,35.4566,35.4775,35.387,35.4566,150300.0
2007-11-13 15:00:00,50.92,51.07,50.85,50.98,266500.0,35.4566,35.5611,35.4079,35.4984,266500.0
2007-11-13 15:10:00,50.97,51.05,50.86,50.98,288600.0,35.4915,35.5472,35.4149,35.4984,288600.0
2007-11-13 15:20:00,50.99,51.02,50.86,50.88,200000.0,35.5054,35.5263,35.4149,35.4288,200000.0
2007-11-13 15:30:00,50.89,50.95,50.79,50.83,228000.0,35.4357,35.4775,35.3661,35.394,228000.0
2007-11-13 15:40:00,50.83,50.98,50.8,50.95,276200.0,35.394,35.4984,35.3731,35.4775,276200.0
2007-11-13 15:50:00,50.95,51.08,50.84,50.86,431600.0,35.4775,35.5681,35.4009,35.4149,431600.0
2007-11-14 09:30:00,52.41,52.63,52.16,52.55,409200.0,36.4942,36.6473,36.3201,36.5916,409200.0
2007-11-14 09:40:00,52.55,52.8,52.38,52.46,345700.0,36.5916,36.7657,36.4733,36.529,345700.0
2007-11-14 09:50:00,52.46,52.47,51.84,51.94,333800.0,36.529,36.5359,36.0973,36.1669,333800.0
2007-11-14 10:00:00,51.95,52.18,51.95,52.07,267800.0,36.1738,36.334,36.1738,36.2574,267800.0
2007-11-14 10:10:00,52.08,52.23,51.97,52.14,256000.0,36.2644,36.3688,36.1878,36.3061,256000.0
2007-11-14 10:20:00,52.13,52.19,52.01,52.02,320400.0,36.2992,36.341,36.2156,36.2226,320400.0
2007-11-14 10:30:00,52.02,52.08,51.92,52.02,301400.0,36.2226,36.2644,36.153,36.2226,301400.0
2007-11-14 10:40:00,52.02,52.05,51.85,52.01,228600.0,36.2226,36.2435,36.1042,36.2156,228600.0
2007-11-14 10:50:00,52.02,52.02,51.83,51.87,136900.0,36.2226,36.2226,36.0903,36.1181,136900.0
2007-11-14 11:00:00,51.86,52.08,51.77,51.8,452900.0,36.1112,36.2644,36.0485,36.0694,452900.0
2007-11-14 11:10:00,51.79,52.02,51.75,52.0,131500.0,36.0624,36.2226,36.0346,36.2087,131500.0
2007-11-14 11:20:00,52.0,52.2,51.99,52.11,93900.0,36.2087,36.3479,36.2017,36.2853,93900.0
2007-11-14 11:30:00,52.12,52.15,51.7,51.8,123700.0,36.2922,36.3131,35.9998,36.0694,123700.0
2007-11-14 11:40:00,51.82,52.03,51.77,52.01,71500.0,36.0833,36.2296,36.0485,36.2156,71500.0
2007-11-14 11:50:00,52.01,52.08,51.85,51.91,86700.0,36.2156,36.2644,36.1042,36.146,86700.0
2007-11-14 12:00:00,51.92,51.97,51.85,51.93,56300.0,36.153,36.1878,36.1042,36.1599,56300.0
2007-11-14 12:10:00,51.93,52.07,51.93,51.95,63100.0,36.1599,36.2574,36.1599,36.1738,63100.0
2007-11-14 12:20:00,51.94,52.11,51.92,52.01,57000.0,36.1669,36.2853,36.153,36.2156,57000.0
2007-11-14 12:30:00,51.99,52.07,51.85,52.04,71500.0,36.2017,36.2574,36.1042,36.2365,71500.0
2007-11-14 12:40:00,52.05,52.06,51.81,51.84,65900.0,36.2435,36.2504,36.0764,36.0973,65900.0
2007-11-14 12:50:00,51.84,52.09,51.82,51.99,74000.0,36.0973,36.2713,36.0833,36.2017,74000.0
2007-11-14 13:00:00,52.01,52.11,51.85,51.97,95800.0,36.2156,36.2853,36.1042,36.1878,95800.0
2007-11-14 13:10:00,51.96,52.25,51.92,52.18,110600.0,36.1808,36.3827,36.153,36.334,110600.0
2007-11-14 13:20:00,52.17,52.21,52.08,52.17,91600.0,36.327,36.3549,36.2644,36.327,91600.0
2007-11-14 13:30:00,52.17,52.23,52.0,52.0,71800.0,36.327,36.3688,36.2087,36.2087,71800.0
2007-11-14 13:40:00,52.0,52.05,51.96,52.01,86400.0,36.2087,36.2435,36.1808,36.2156,86400.0
2007-11-14 13:50:00,52.01,52.05,51.85,51.88,93300.0,36.2156,36.2435,36.1042,36.1251,93300.0
2007-11-14 14:00:00,51.87,51.92,51.83,51.86,84100.0,36.1181,36.153,36.0903,36.1112,84100.0
2007-11-14 14:10:00,51.88,51.99,51.8,51.91,81200.0,36.1251,36.2017,36.0694,36.146,81200.0
2007-11-14 14:20:00,51.9,52.11,51.85,51.9,108200.0,36.139,36.2853,36.1042,36.139,108200.0
2007-11-14 14:30:00,51.91,52.07,51.88,51.93,117200.0,36.146,36.2574,36.1251,36.1599,117200.0
2007-11-14 14:40:00,51.93,52.08,51.93,52.05,145900.0,36.1599,36.2644,36.1599,36.2435,145900.0
2007-11-14 14:50:00,52.06,52.12,52.02,52.02,110600.0,36.2504,36.2922,36.2226,36.2226,110600.0
2007-11-14 15:00:00,52.03,52.09,51.94,52.05,108700.0,36.2296,36.2713,36.1669,36.2435,108700.0
2007-11-14 15:10:00,52.06,52.09,51.98,52.07,88100.0,36.2504,36.2713,36.1947,36.2574,88100.0
2007-11-14 15:20:00,52.07,52.07,51.93,51.95,198000.0,36.2574,36.2574,36.1599,36.1738,198000.0
2007-11-14 15:30:00,51.96,51.96,51.61,51.63,240600.0,36.1808,36.1808,35.9371,35.951,240600.0
2007-11-14 15:40:00,51.64,51.65,51.33,51.33,465700.0,35.958,35.965,35.7421,35.7421,465700.0
2007-11-14 15:50:00,51.33,51.41,51.15,51.18,440200.0,35.7421,35.7978,35.6168,35.6377,440200.0
2007-11-15 09:30:00,49.79,50.42,49.46,49.52,548400.0,34.6698,35.1085,34.44,34.4818,548400.0
2007-11-15 09:40:00,49.51,49.95,49.4,49.4,544100.0,34.4748,34.7812,34.3982,34.3982,544100.0
2007-11-15 09:50:00,49.39,49.76,49.32,49.5,418100.0,34.3913,34.6489,34.3425,34.4679,418100.0
2007-11-15 10:00:00,49.51,49.68,49.4,49.62,333900.0,34.4748,34.5932,34.3982,34.5514,333900.0
2007-11-15 10:10:00,49.63,49.94,49.63,49.92,326500.0,34.5584,34.7742,34.5584,34.7603,326500.0
2007-11-15 10:20:00,49.91,50.07,49.76,49.76,275500.0,34.7534,34.8648,34.6489,34.6489,275500.0
2007-11-15 10:30:00,49.75,49.9,49.48,49.9,193800.0,34.6419,34.7464,34.4539,34.7464,193800.0
2007-11-15 10:40:00,49.88,49.9,49.49,49.5,156700.0,34.7325,34.7464,34.4609,34.4679,156700.0
2007-11-15 10:50:00,49.5,49.63,49.35,49.54,177100.0,34.4679,34.5584,34.3634,34.4957,177100.0
2007-11-15 11:00:00,49.52,49.53,49.17,49.19,297100.0,34.4818,34.4888,34.2381,34.252,297100.0
2007-11-15 11:10:00,49.19,49.41,49.02,49.04,336700.0,34.252,34.4052,34.1336,34.1476,336700.0
2007-11-15 11:20:00,49.04,49.04,48.6,48.79,730200.0,34.1476,34.1476,33.8412,33.9735,730200.0
2007-11-15 11:30:00,48.81,49.3,48.81,49.26,266100.0,33.9874,34.3286,33.9874,34.3007,266100.0
2007-11-15 11:40:00,49.24,49.33,49.05,49.33,143200.0,34.2868,34.3495,34.1545,34.3495,143200.0
2007-11-15 11:50:00,49.34,49.36,48.8,48.92,305000.0,34.3565,34.3704,33.9804,34.064,305000.0
2007-11-15 12:00:00,48.94,49.13,48.94,49.12,224500.0,34.0779,34.2102,34.0779,34.2033,224500.0
2007-11-15 12:10:00,49.13,49.13,48.96,49.11,159200.0,34.2102,34.2102,34.0919,34.1963,159200.0
2007-11-15 12:20:00,49.12,49.28,49.09,49.11,177100.0,34.2033,34.3147,34.1824,34.1963,177100.0
2007-11-15 12:30:00,49.12,49.13,48.8,49.0,297900.0,34.2033,34.2102,33.9804,34.1197,297900.0
2007-11-15 12:40:00,49.01,49.19,48.9,49.19,167900.0,34.1267,34.252,34.0501,34.252,167900.0
2007-11-15 12:50:00,49.19,49.45,49.17,49.24,182000.0,34.252,34.433,34.2381,34.2868,182000.0
2007-11-15 13:00:00,49.25,49.26,49.1,49.14,181800.0,34.2938,34.3007,34.1893,34.2172,181800.0
2007-11-15 13:10:00,49.15,49.31,49.09,49.12,187200.0,34.2242,34.3356,34.1824,34.2033,187200.0
2007-11-15 13:20:00,49.11,49.15,48.98,49.12,174700.0,34.1963,34.2242,34.1058,34.2033,174700.0
2007-11-15 13:30:00,49.13,49.4,49.12,49.3,176500.0,34.2102,34.3982,34.2033,34.3286,176500.0
2007-11-15 13:40:00,49.3,49.36,49.21,49.31,108700.0,34.3286,34.3704,34.2659,34.3356,108700.0
2007-11-15 13:50:00,49.32,49.35,49.21,49.26,103500.0,34.3425,34.3634,34.2659,34.3007,103500.0
2007-11-15 14:00:00,49.25,49.28,49.07,49.27,148300.0,34.2938,34.3147,34.1684,34.3077,148300.0
2007-11-15 14:10:00,49.26,49.26,49.06,49.09,127200.0,34.3007,34.3007,34.1615,34.1824,127200.0
2007-11-15 14:20:00,49.09,49.27,49.03,49.21,186700.0,34.1824,34.3077,34.1406,34.2659,186700.0
2007-11-15 14:30:00,49.21,49.3,49.08,49.23,141300.0,34.2659,34.3286,34.1754,34.2799,141300.0
2007-11-15 14:40:00,49.24,49.24,48.7,49.12,315900.0,34.2868,34.2868,33.9108,34.2033,315900.0
2007-11-15 14:50:00,49.13,49.15,48.6,48.62,313800.0,34.2102,34.2242,33.8412,33.8551,313800.0
2007-11-15 15:00:00,48.62,48.88,48.61,48.77,190800.0,33.8551,34.0361,33.8481,33.9595,190800.0
2007-11-15 15:10:00,48.77,48.88,48.51,48.72,436100.0,33.9595,34.0361,33.7785,33.9247,436100.0
2007-11-15 15:20:00,48.72,49.0,48.7,48.9,329900.0,33.9247,34.1197,33.9108,34.0501,329900.0
2007-11-15 15:30:00,48.89,48.91,48.42,48.47,691400.0,34.0431,34.057,33.7158,33.7507,691400.0
2007-11-15 15:40:00,48.47,48.94,48.44,48.76,646000.0,33.7507,34.0779,33.7298,33.9526,646000.0
2007-11-15 15:50:00,48.75,48.91,48.72,48.89,805700.0,33.9456,34.057,33.9247,34.0431,805700.0
2007-11-16 09:30:00,49.25,50.24,49.25,49.82,877600.0,34.2938,34.9831,34.2938,34.6907,877600.0
2007-11-16 09:40:00,49.82,49.82,49.5,49.82,536200.0,34.6907,34.6907,34.4679,34.6907,536200.0
2007-11-16 09:50:00,49.82,49.85,49.38,49.65,623100.0,34.6907,34.7116,34.3843,34.5723,623100.0
2007-11-16 10:00:00,49.65,49.7,49.3,49.48,390400.0,34.5723,34.6071,34.3286,34.4539,390400.0
2007-11-16 10:10:00,49.48,50.2,49.48,49.91,402800.0,34.4539,34.9553,34.4539,34.7534,402800.0
2007-11-16 10:20:00,49.9,50.01,49.5,49.52,271800.0,34.7464,34.823,34.4679,34.4818,271800.0
2007-11-16 10:30:00,49.51,49.68,49.33,49.35,3979300.0,34.4748,34.5932,34.3495,34.3634,3979300.0
2007-11-16 10:40:00,49.35,49.52,49.35,49.37,257000.0,34.3634,34.4818,34.3634,34.3773,257000.0
2007-11-16 10:50:00,49.37,49.54,49.37,49.45,200900.0,34.3773,34.4957,34.3773,34.433,200900.0
2007-11-16 11:00:00,49.44,50.0,49.43,49.83,265100.0,34.4261,34.816,34.4191,34.6976,265100.0
2007-11-16 11:10:00,49.83,50.0,49.47,49.98,208400.0,34.6976,34.816,34.447,34.8021,208400.0
2007-11-16 11:20:00,49.97,50.03,49.78,49.86,193600.0,34.7951,34.8369,34.6628,34.7185,193600.0
2007-11-16 11:30:00,49.84,50.09,49.78,49.93,189500.0,34.7046,34.8787,34.6628,34.7673,189500.0
2007-11-16 11:40:00,49.93,50.1,49.75,49.9,170900.0,34.7673,34.8857,34.6419,34.7464,170900.0
2007-11-16 11:50:00,49.91,50.01,49.9,50.0,190900.0,34.7534,34.823,34.7464,34.816,190900.0
2007-11-16 12:00:00,50.0,50.23,49.95,50.23,131900.0,34.816,34.9762,34.7812,34.9762,131900.0
2007-11-16 12:10:00,50.24,50.25,49.9,49.92,229400.0,34.9831,34.9901,34.7464,34.7603,229400.0
2007-11-16 12:20:00,49.91,50.02,49.9,49.93,118300.0,34.7534,34.83,34.7464,34.7673,118300.0
2007-11-16 12:30:00,49.94,49.98,49.75,49.9,133600.0,34.7742,34.8021,34.6419,34.7464,133600.0
2007-11-16 12:40:00,49.91,49.99,49.87,49.97,78700.0,34.7534,34.8091,34.7255,34.7951,78700.0
2007-11-16 12:50:00,49.95,50.0,49.87,49.87,50500.0,34.7812,34.816,34.7255,34.7255,50500.0
2007-11-16 13:00:00,49.89,50.05,49.87,50.03,57100.0,34.7394,34.8508,34.7255,34.8369,57100.0
2007-11-16 13:10:00,50.03,50.08,49.95,50.03,69300.0,34.8369,34.8717,34.7812,34.8369,69300.0
2007-11-16 13:20:00,50.04,50.08,49.9,49.94,60100.0,34.8439,34.8717,34.7464,34.7742,60100.0
2007-11-16 13:30:00,49.93,49.97,49.85,49.9,81000.0,34.7673,34.7951,34.7116,34.7464,81000.0
2007-11-16 13:40:00,49.9,50.09,49.88,50.0,75500.0,34.7464,34.8787,34.7325,34.816,75500.0
2007-11-16 13:50:00,50.01,50.02,49.68,49.77,140700.0,34.823,34.83,34.5932,34.6559,140700.0
2007-11-16 14:00:00,49.77,49.79,49.59,49.66,121200.0,34.6559,34.6698,34.5305,34.5793,121200.0
2007-11-16 14:10:00,49.67,49.77,49.57,49.65,101100.0,34.5862,34.6559,34.5166,34.5723,101100.0
2007-11-16 14:20:00,49.66,49.88,49.59,49.84,119200.0,34.5793,34.7325,34.5305,34.7046,119200.0
2007-11-16 14:30:00,49.85,49.86,49.5,49.52,224900.0,34.7116,34.7185,34.4679,34.4818,224900.0
2007-11-16 14:40:00,49.52,49.7,49.51,49.63,89600.0,34.4818,34.6071,34.4748,34.5584,89600.0
2007-11-16 14:50:00,49.63,49.67,49.52,49.59,90600.0,34.5584,34.5862,34.4818,34.5305,90600.0
2007-11-16 15:00:00,49.59,49.84,49.57,49.72,193400.0,34.5305,34.7046,34.5166,34.6211,193400.0
2007-11-16 15:10:00,49.72,49.81,49.55,49.6,184600.0,34.6211,34.6837,34.5027,34.5375,184600.0
2007-11-16 15:20:00,49.6,49.67,49.56,49.62,167900.0,34.5375,34.5862,34.5096,34.5514,167900.0
2007-11-16 15:30:00,49.62,49.68,49.4,49.43,260600.0,34.5514,34.5932,34.3982,34.4191,260600.0
2007-11-16 15:40:00,49.43,49.86,49.43,49.86,354900.0,34.4191,34.7185,34.4191,34.7185,354900.0
2007-11-16 15:50:00,49.86,49.87,49.63,49.65,459300.0,34.7185,34.7255,34.5584,34.5723,459300.0
2007-11-19 09:30:00,49.51,49.93,49.11,49.14,249300.0,34.4748,34.7673,34.1963,34.2172,249300.0
2007-11-19 09:40:00,49.12,49.74,49.02,49.63,288500.0,34.2033,34.635,34.1336,34.5584,288500.0
2007-11-19 09:50:00,49.62,49.63,49.24,49.36,239600.0,34.5514,34.5584,34.2868,34.3704,239600.0
2007-11-19 10:00:00,49.35,49.51,49.17,49.23,136300.0,34.3634,34.4748,34.2381,34.2799,136300.0
2007-11-19 10:10:00,49.26,49.32,49.0,49.31,183300.0,34.3007,34.3425,34.1197,34.3356,183300.0
2007-11-19 10:20:00,49.31,49.42,49.1,49.13,200900.0,34.3356,34.4122,34.1893,34.2102,200900.0
2007-11-19 10:30:00,49.11,49.12,48.71,48.72,293700.0,34.1963,34.2033,33.9178,33.9247,293700.0
2007-11-19 10:40:00,48.71,48.98,48.65,48.96,325700.0,33.9178,34.1058,33.876,34.0919,325700.0
2007-11-19 10:50:00,48.96,48.96,48.52,48.58,161800.0,34.0919,34.0919,33.7855,33.8272,161800.0
2007-11-19 11:00:00,48.56,48.68,48.46,48.46,239200.0,33.8133,33.8969,33.7437,33.7437,239200.0
2007-11-19 11:10:00,48.48,48.71,48.25,48.71,356200.0,33.7576,33.9178,33.5975,33.9178,356200.0
2007-11-19 11:20:00,48.7,49.0,48.69,48.78,188600.0,33.9108,34.1197,33.9038,33.9665,188600.0
2007-11-19 11:30:00,48.78,48.99,48.65,48.98,129000.0,33.9665,34.1127,33.876,34.1058,129000.0
2007-11-19 11:40:00,48.98,49.15,48.85,48.91,155800.0,34.1058,34.2242,34.0153,34.057,155800.0
2007-11-19 11:50:00,48.91,48.98,48.59,48.62,123500.0,34.057,34.1058,33.8342,33.8551,123500.0
2007-11-19 12:00:00,48.62,48.98,48.53,48.93,124300.0,33.8551,34.1058,33.7924,34.071,124300.0
2007-11-19 12:10:00,48.92,49.2,48.9,49.0,135800.0,34.064,34.259,34.0501,34.1197,135800.0
2007-11-19 12:20:00,49.0,49.05,48.91,48.94,69100.0,34.1197,34.1545,34.057,34.0779,69100.0
2007-11-19 12:30:00,48.94,49.03,48.85,48.98,68100.0,34.0779,34.1406,34.0153,34.1058,68100.0
2007-11-19 12:40:00,49.0,49.11,48.8,48.8,104200.0,34.1197,34.1963,33.9804,33.9804,104200.0
2007-11-19 12:50:00,48.79,49.01,48.57,48.72,587300.0,33.9735,34.1267,33.8203,33.9247,587300.0
2007-11-19 13:00:00,48.72,48.82,48.44,48.53,110700.0,33.9247,33.9944,33.7298,33.7924,110700.0
2007-11-19 13:10:00,48.54,48.65,48.39,48.53,120500.0,33.7994,33.876,33.6949,33.7924,120500.0
2007-11-19 13:20:00,48.54,48.9,48.42,48.77,144000.0,33.7994,34.0501,33.7158,33.9595,144000.0
2007-11-19 13:30:00,48.78,49.01,48.7,48.76,571900.0,33.9665,34.1267,33.9108,33.9526,571900.0
2007-11-19 13:40:00,48.77,48.94,48.69,48.8,102700.0,33.9595,34.0779,33.9038,33.9804,102700.0
2007-11-19 13:50:00,48.81,48.86,48.54,48.6,116500.0,33.9874,34.0222,33.7994,33.8412,116500.0
2007-11-19 14:00:00,48.6,48.88,48.55,48.86,117100.0,33.8412,34.0361,33.8064,34.0222,117100.0
2007-11-19 14:10:00,48.88,49.16,48.87,49.15,131000.0,34.0361,34.2311,34.0292,34.2242,131000.0
2007-11-19 14:20:00,49.16,49.25,49.06,49.23,169700.0,34.2311,34.2938,34.1615,34.2799,169700.0
2007-11-19 14:30:00,49.25,49.3,49.05,49.14,102400.0,34.2938,34.3286,34.1545,34.2172,102400.0
2007-11-19 14:40:00,49.14,49.33,49.14,49.17,166400.0,34.2172,34.3495,34.2172,34.2381,166400.0
2007-11-19 14:50:00,49.17,49.18,48.7,48.77,189200.0,34.2381,34.245,33.9108,33.9595,189200.0
2007-11-19 15:00:00,48.74,48.87,48.6,48.78,164100.0,33.9387,34.0292,33.8412,33.9665,164100.0
2007-11-19 15:10:00,48.8,48.9,48.68,48.84,131700.0,33.9804,34.0501,33.8969,34.0083,131700.0
2007-11-19 15:20:00,48.85,48.97,48.8,48.88,236700.0,34.0153,34.0988,33.9804,34.0361,236700.0
2007-11-19 15:30:00,48.9,48.93,48.69,48.69,227300.0,34.0501,34.071,33.9038,33.9038,227300.0
2007-11-19 15:40:00,48.7,48.7,48.51,48.6,283300.0,33.9108,33.9108,33.7785,33.8412,283300.0
2007-11-19 15:50:00,48.6,48.76,48.56,48.57,392000.0,33.8412,33.9526,33.8133,33.8203,392000.0
2007-11-20 09:30:00,49.54,50.13,49.48,49.97,475700.0,34.4957,34.9065,34.4539,34.7951,475700.0
2007-11-20 09:40:00,49.98,50.08,49.72,50.07,202800.0,34.8021,34.8717,34.6211,34.8648,202800.0
2007-11-20 09:50:00,50.08,50.59,49.95,50.44,338900.0,34.8717,35.2269,34.7812,35.1224,338900.0
2007-11-20 10:00:00,50.44,50.65,50.31,50.65,392900.0,35.1224,35.2686,35.0319,35.2686,392900.0
2007-11-20 10:10:00,50.65,50.65,50.36,50.5,343300.0,35.2686,35.2686,35.0667,35.1642,343300.0
2007-11-20 10:20:00,50.49,50.84,50.44,50.47,219300.0,35.1572,35.4009,35.1224,35.1433,219300.0
2007-11-20 10:30:00,50.46,50.67,50.28,50.64,217700.0,35.1363,35.2826,35.011,35.2617,217700.0
2007-11-20 10:40:00,50.62,51.03,50.6,51.0,187300.0,35.2477,35.5332,35.2338,35.5123,187300.0
2007-11-20 10:50:00,51.0,51.01,50.76,50.92,183200.0,35.5123,35.5193,35.3452,35.4566,183200.0
2007-11-20 11:00:00,50.92,51.07,50.85,50.93,208600.0,35.4566,35.5611,35.4079,35.4636,208600.0
2007-11-20 11:10:00,50.92,50.98,50.77,50.88,134500.0,35.4566,35.4984,35.3522,35.4288,134500.0
2007-11-20 11:20:00,50.87,50.96,50.8,50.81,186600.0,35.4218,35.4845,35.3731,35.38,186600.0
2007-11-20 11:30:00,50.81,50.9,50.58,50.84,160000.0,35.38,35.4427,35.2199,35.4009,160000.0
2007-11-20 11:40:00,50.84,50.84,50.68,50.81,96000.0,35.4009,35.4009,35.2895,35.38,96000.0
2007-11-20 11:50:00,50.81,51.0,50.81,50.86,85600.0,35.38,35.5123,35.38,35.4149,85600.0
2007-11-20 12:00:00,50.86,50.87,50.41,50.41,97300.0,35.4149,35.4218,35.1015,35.1015,97300.0
2007-11-20 12:10:00,50.41,50.46,50.31,50.46,95100.0,35.1015,35.1363,35.0319,35.1363,95100.0
2007-11-20 12:20:00,50.46,50.62,50.43,50.55,91800.0,35.1363,35.2477,35.1154,35.199,91800.0
2007-11-20 12:30:00,50.55,50.59,50.24,50.44,156700.0,35.199,35.2269,34.9831,35.1224,156700.0
2007-11-20 12:40:00,50.44,50.44,50.02,50.21,189500.0,35.1224,35.1224,34.83,34.9623,189500.0
2007-11-20 12:50:00,50.21,50.41,50.1,50.26,110800.0,34.9623,35.1015,34.8857,34.9971,110800.0
2007-11-20 13:00:00,50.25,50.29,49.92,49.96,154400.0,34.9901,35.018,34.7603,34.7882,154400.0
2007-11-20 13:10:00,49.96,50.21,49.85,50.13,242100.0,34.7882,34.9623,34.7116,34.9065,242100.0
2007-11-20 13:20:00,50.13,50.32,49.85,49.89,205100.0,34.9065,35.0388,34.7116,34.7394,205100.0
2007-11-20 13:30:00,49.9,50.48,49.9,50.31,131200.0,34.7464,35.1503,34.7464,35.0319,131200.0
2007-11-20 13:40:00,50.31,50.43,50.12,50.38,141700.0,35.0319,35.1154,34.8996,35.0806,141700.0
2007-11-20 13:50:00,50.4,50.47,50.17,50.37,142600.0,35.0946,35.1433,34.9344,35.0737,142600.0
2007-11-20 14:00:00,50.37,50.62,50.0,50.17,342500.0,35.0737,35.2477,34.816,34.9344,342500.0
2007-11-20 14:10:00,50.17,50.91,50.17,50.84,270600.0,34.9344,35.4497,34.9344,35.4009,270600.0
2007-11-20 14:20:00,50.85,50.91,50.16,50.23,265400.0,35.4079,35.4497,34.9274,34.9762,265400.0
2007-11-20 14:30:00,50.23,50.55,50.01,50.52,257800.0,34.9762,35.199,34.823,35.1781,257800.0
2007-11-20 14:40:00,50.54,50.88,50.41,50.81,250500.0,35.192,35.4288,35.1015,35.38,250500.0
2007-11-20 14:50:00,50.79,50.84,50.5,50.63,201500.0,35.3661,35.4009,35.1642,35.2547,201500.0
2007-11-20 15:00:00,50.63,50.68,50.47,50.53,173900.0,35.2547,35.2895,35.1433,35.1851,173900.0
2007-11-20 15:10:00,50.52,50.69,50.48,50.5,218200.0,35.1781,35.2965,35.1503,35.1642,218200.0
2007-11-20 15:20:00,50.5,50.84,50.42,50.8,358000.0,35.1642,35.4009,35.1085,35.3731,358000.0
2007-11-20 15:30:00,50.8,51.22,50.79,51.03,395700.0,35.3731,35.6655,35.3661,35.5332,395700.0
2007-11-20 15:40:00,51.03,51.25,50.98,51.14,408500.0,35.5332,35.6864,35.4984,35.6098,408500.0
2007-11-20 15:50:00,51.14,51.2,50.89,50.99,604100.0,35.6098,35.6516,35.4357,35.5054,604100.0
2007-11-21 09:30:00,50.73,50.92,50.31,50.56,375700.0,35.3243,35.4566,35.0319,35.206,375700.0
2007-11-21 09:40:00,50.58,50.67,50.13,50.17,330500.0,35.2199,35.2826,34.9065,34.9344,330500.0
2007-11-21 09:50:00,50.17,50.6,49.94,50.36,497600.0,34.9344,35.2338,34.7742,35.0667,497600.0
2007-11-21 10:00:00,50.37,50.55,50.19,50.36,169000.0,35.0737,35.199,34.9483,35.0667,169000.0
2007-11-21 10:10:00,50.36,50.71,50.25,50.44,192500.0,35.0667,35.3104,34.9901,35.1224,192500.0
2007-11-21 10:20:00,50.44,50.53,50.19,50.19,162900.0,35.1224,35.1851,34.9483,34.9483,162900.0
2007-11-21 10:30:00,50.18,50.42,50.1,50.13,278100.0,34.9414,35.1085,34.8857,34.9065,278100.0
2007-11-21 10:40:00,50.12,50.2,50.03,50.16,191800.0,34.8996,34.9553,34.8369,34.9274,191800.0
2007-11-21 10:50:00,50.15,50.16,49.75,49.79,195900.0,34.9205,34.9274,34.6419,34.6698,195900.0
2007-11-21 11:00:00,49.77,49.96,49.68,49.74,278600.0,34.6559,34.7882,34.5932,34.635,278600.0
2007-11-21 11:10:00,49.77,50.02,49.76,49.78,173800.0,34.6559,34.83,34.6489,34.6628,173800.0
2007-11-21 11:20:00,49.76,50.13,49.75,50.05,190000.0,34.6489,34.9065,34.6419,34.8508,190000.0
2007-11-21 11:30:00,50.06,50.12,49.91,50.09,202200.0,34.8578,34.8996,34.7534,34.8787,202200.0
2007-11-21 11:40:00,50.1,50.1,49.9,49.95,113800.0,34.8857,34.8857,34.7464,34.7812,113800.0
2007-11-21 11:50:00,49.96,49.97,49.78,49.83,78800.0,34.7882,34.7951,34.6628,34.6976,78800.0
2007-11-21 12:00:00,49.84,50.16,49.79,49.8,116400.0,34.7046,34.9274,34.6698,34.6768,116400.0
2007-11-21 12:10:00,49.81,50.06,49.81,49.84,99700.0,34.6837,34.8578,34.6837,34.7046,99700.0
2007-11-21 12:20:00,49.86,49.89,49.67,49.84,107700.0,34.7185,34.7394,34.5862,34.7046,107700.0
2007-11-21 12:30:00,49.83,50.1,49.78,50.08,70000.0,34.6976,34.8857,34.6628,34.8717,70000.0
2007-11-21 12:40:00,50.09,50.3,50.02,50.3,344300.0,34.8787,35.0249,34.83,35.0249,344300.0
2007-11-21 12:50:00,50.29,50.62,50.03,50.53,126600.0,35.018,35.2477,34.8369,35.1851,126600.0
2007-11-21 13:00:00,50.51,50.8,50.42,50.46,159300.0,35.1711,35.3731,35.1085,35.1363,159300.0
2007-11-21 13:10:00,50.47,50.55,50.3,50.31,86800.0,35.1433,35.199,35.0249,35.0319,86800.0
2007-11-21 13:20:00,50.31,50.44,50.16,50.21,81700.0,35.0319,35.1224,34.9274,34.9623,81700.0
2007-11-21 13:30:00,50.22,50.36,50.19,50.27,40800.0,34.9692,35.0667,34.9483,35.004,40800.0
2007-11-21 13:40:00,50.29,50.36,50.16,50.2,58900.0,35.018,35.0667,34.9274,34.9553,58900.0
2007-11-21 13:50:00,50.2,50.41,50.12,50.36,68500.0,34.9553,35.1015,34.8996,35.0667,68500.0
2007-11-21 14:00:00,50.38,50.56,50.36,50.49,76400.0,35.0806,35.206,35.0667,35.1572,76400.0
2007-11-21 14:10:00,50.48,50.61,50.38,50.52,109200.0,35.1503,35.2408,35.0806,35.1781,109200.0
2007-11-21 14:20:00,50.51,50.64,50.31,50.59,162400.0,35.1711,35.2617,35.0319,35.2269,162400.0
2007-11-21 14:30:00,50.56,50.69,50.56,50.61,78100.0,35.206,35.2965,35.206,35.2408,78100.0
2007-11-21 14:40:00,50.6,50.7,50.54,50.64,96500.0,35.2338,35.3034,35.192,35.2617,96500.0
2007-11-21 14:50:00,50.65,50.89,50.63,50.81,131400.0,35.2686,35.4357,35.2547,35.38,131400.0
2007-11-21 15:00:00,50.82,50.89,50.48,50.48,144600.0,35.387,35.4357,35.1503,35.1503,144600.0
2007-11-21 15:10:00,50.48,50.48,50.21,50.28,232700.0,35.1503,35.1503,34.9623,35.011,232700.0
2007-11-21 15:20:00,50.28,50.5,50.17,50.4,208600.0,35.011,35.1642,34.9344,35.0946,208600.0
2007-11-21 15:30:00,50.41,50.65,50.4,50.62,285300.0,35.1015,35.2686,35.0946,35.2477,285300.0
2007-11-21 15:40:00,50.61,50.68,50.56,50.66,405200.0,35.2408,35.2895,35.206,35.2756,405200.0
2007-11-21 15:50:00,50.66,50.68,50.47,50.48,418900.0,35.2756,35.2895,35.1433,35.1503,418900.0
2007-11-23 09:30:00,51.61,51.63,50.91,51.09,339000.0,35.9371,35.951,35.4497,35.575,339000.0
2007-11-23 09:40:00,51.09,51.53,51.07,51.17,190300.0,35.575,35.8814,35.5611,35.6307,190300.0
2007-11-23 09:50:00,51.18,51.35,50.91,51.17,265000.0,35.6377,35.7561,35.4497,35.6307,265000.0
2007-11-23 10:00:00,51.17,51.34,51.1,51.32,121200.0,35.6307,35.7491,35.582,35.7352,121200.0
2007-11-23 10:10:00,51.32,51.8,51.31,51.77,164600.0,35.7352,36.0694,35.7282,36.0485,164600.0
2007-11-23 10:20:00,51.78,51.78,51.42,51.51,63400.0,36.0555,36.0555,35.8048,35.8675,63400.0
2007-11-23 10:30:00,51.52,51.54,51.43,51.48,64700.0,35.8744,35.8884,35.8118,35.8466,64700.0
2007-11-23 10:40:00,51.49,51.54,51.4,51.45,56400.0,35.8535,35.8884,35.7909,35.8257,56400.0
2007-11-23 10:50:00,51.46,51.7,51.46,51.7,114200.0,35.8327,35.9998,35.8327,35.9998,114200.0
2007-11-23 11:00:00,51.7,51.77,51.5,51.64,131900.0,35.9998,36.0485,35.8605,35.958,131900.0
2007-11-23 11:10:00,51.64,51.7,51.62,51.62,48400.0,35.958,35.9998,35.9441,35.9441,48400.0
2007-11-23 11:20:00,51.62,51.73,51.46,51.58,93700.0,35.9441,36.0207,35.8327,35.9162,93700.0
2007-11-23 11:30:00,51.59,51.77,51.55,51.75,68700.0,35.9232,36.0485,35.8953,36.0346,68700.0
2007-11-23 11:40:00,51.76,52.04,51.75,51.95,158100.0,36.0415,36.2365,36.0346,36.1738,158100.0
2007-11-23 11:50:00,51.98,52.06,51.81,51.84,90400.0,36.1947,36.2504,36.0764,36.0973,90400.0
2007-11-23 12:00:00,51.85,51.93,51.8,51.89,87600.0,36.1042,36.1599,36.0694,36.1321,87600.0
2007-11-23 12:10:00,51.88,51.97,51.88,51.95,136200.0,36.1251,36.1878,36.1251,36.1738,136200.0
2007-11-23 12:20:00,51.96,52.09,51.89,52.0,145400.0,36.1808,36.2713,36.1321,36.2087,145400.0
2007-11-23 12:30:00,52.01,52.18,52.01,52.15,232400.0,36.2156,36.334,36.2156,36.3131,232400.0
2007-11-23 12:40:00,52.13,52.26,52.09,52.1,293200.0,36.2992,36.3897,36.2713,36.2783,293200.0
2007-11-23 12:50:00,52.1,52.11,51.85,52.02,272600.0,36.2783,36.2853,36.1042,36.2226,272600.0
2007-11-26 09:30:00,52.2,52.22,51.86,51.9,269800.0,36.3479,36.3619,36.1112,36.139,269800.0
2007-11-26 09:40:00,51.91,52.55,51.86,52.29,362100.0,36.146,36.5916,36.1112,36.4106,362100.0
2007-11-26 09:50:00,52.3,52.37,52.11,52.34,204700.0,36.4176,36.4663,36.2853,36.4454,204700.0
2007-11-26 10:00:00,52.34,52.36,51.92,52.06,195600.0,36.4454,36.4593,36.153,36.2504,195600.0
2007-11-26 10:10:00,52.06,52.3,51.81,51.84,200300.0,36.2504,36.4176,36.0764,36.0973,200300.0
2007-11-26 10:20:00,51.84,51.98,51.5,51.52,172700.0,36.0973,36.1947,35.8605,35.8744,172700.0
2007-11-26 10:30:00,51.51,51.83,51.5,51.73,126200.0,35.8675,36.0903,35.8605,36.0207,126200.0
2007-11-26 10:40:00,51.72,51.72,51.27,51.55,164500.0,36.0137,36.0137,35.7004,35.8953,164500.0
2007-11-26 10:50:00,51.55,51.76,51.51,51.54,161400.0,35.8953,36.0415,35.8675,35.8884,161400.0
2007-11-26 11:00:00,51.53,51.77,51.5,51.52,123600.0,35.8814,36.0485,35.8605,35.8744,123600.0
2007-11-26 11:10:00,51.5,51.68,51.29,51.64,182200.0,35.8605,35.9858,35.7143,35.958,182200.0
2007-11-26 11:20:00,51.62,51.78,51.48,51.63,143600.0,35.9441,36.0555,35.8466,35.951,143600.0
2007-11-26 11:30:00,51.63,51.84,51.59,51.73,95800.0,35.951,36.0973,35.9232,36.0207,95800.0
2007-11-26 11:40:00,51.73,51.92,51.7,51.88,83600.0,36.0207,36.153,35.9998,36.1251,83600.0
2007-11-26 11:50:00,51.87,52.05,51.85,51.88,72100.0,36.1181,36.2435,36.1042,36.1251,72100.0
2007-11-26 12:00:00,51.88,51.93,51.79,51.93,111700.0,36.1251,36.1599,36.0624,36.1599,111700.0
2007-11-26 12:10:00,51.93,51.95,51.72,51.78,86300.0,36.1599,36.1738,36.0137,36.0555,86300.0
2007-11-26 12:20:00,51.76,52.0,51.68,51.98,101600.0,36.0415,36.2087,35.9858,36.1947,101600.0
2007-11-26 12:30:00,51.99,52.09,51.9,51.9,72300.0,36.2017,36.2713,36.139,36.139,72300.0
2007-11-26 12:40:00,51.88,52.09,51.77,52.09,135700.0,36.1251,36.2713,36.0485,36.2713,135700.0
2007-11-26 12:50:00,52.08,52.09,51.96,52.06,51300.0,36.2644,36.2713,36.1808,36.2504,51300.0
2007-11-26 13:00:00,52.06,52.2,52.06,52.08,65500.0,36.2504,36.3479,36.2504,36.2644,65500.0
2007-11-26 13:10:00,52.08,52.13,51.85,51.89,58200.0,36.2644,36.2992,36.1042,36.1321,58200.0
2007-11-26 13:20:00,51.88,51.9,51.76,51.86,67300.0,36.1251,36.139,36.0415,36.1112,67300.0
2007-11-26 13:30:00,51.87,52.09,51.85,52.0,62300.0,36.1181,36.2713,36.1042,36.2087,62300.0
2007-11-26 13:40:00,52.0,52.04,51.61,51.69,82800.0,36.2087,36.2365,35.9371,35.9928,82800.0
2007-11-26 13:50:00,51.69,51.73,51.6,51.69,70800.0,35.9928,36.0207,35.9301,35.9928,70800.0
2007-11-26 14:00:00,51.68,51.8,51.63,51.74,59400.0,35.9858,36.0694,35.951,36.0276,59400.0
2007-11-26 14:10:00,51.76,51.8,51.6,51.67,70200.0,36.0415,36.0694,35.9301,35.9789,70200.0
2007-11-26 14:20:00,51.7,51.82,51.68,51.73,126200.0,35.9998,36.0833,35.9858,36.0207,126200.0
2007-11-26 14:30:00,51.73,51.84,51.49,51.5,91400.0,36.0207,36.0973,35.8535,35.8605,91400.0
2007-11-26 14:40:00,51.49,51.6,51.42,51.53,86500.0,35.8535,35.9301,35.8048,35.8814,86500.0
2007-11-26 14:50:00,51.5,51.64,51.34,51.35,72100.0,35.8605,35.958,35.7491,35.7561,72100.0
2007-11-26 15:00:00,51.36,51.37,50.96,50.99,256400.0,35.763,35.77,35.4845,35.5054,256400.0
2007-11-26 15:10:00,51.0,51.08,50.81,50.92,253700.0,35.5123,35.5681,35.38,35.4566,253700.0
2007-11-26 15:20:00,50.9,50.94,50.7,50.79,237000.0,35.4427,35.4706,35.3034,35.3661,237000.0
2007-11-26 15:30:00,50.81,50.88,50.58,50.7,268200.0,35.38,35.4288,35.2199,35.3034,268200.0
2007-11-26 15:40:00,50.7,50.81,50.32,50.77,443200.0,35.3034,35.38,35.0388,35.3522,443200.0
2007-11-26 15:50:00,50.78,50.82,50.34,50.37,606100.0,35.3592,35.387,35.0528,35.0737,606100.0
2007-11-27 09:30:00,49.71,50.54,49.7,50.46,230100.0,34.6141,35.192,34.6071,35.1363,230100.0
2007-11-27 09:40:00,50.47,50.74,50.23,50.41,286900.0,35.1433,35.3313,34.9762,35.1015,286900.0
2007-11-27 09:50:00,50.41,50.77,50.28,50.29,184400.0,35.1015,35.3522,35.011,35.018,184400.0
2007-11-27 10:00:00,50.29,50.37,50.02,50.12,262100.0,35.018,35.0737,34.83,34.8996,262100.0
2007-11-27 10:10:00,50.09,50.35,49.94,50.23,256600.0,34.8787,35.0597,34.7742,34.9762,256600.0
2007-11-27 10:20:00,50.23,50.62,50.15,50.28,196200.0,34.9762,35.2477,34.9205,35.011,196200.0
2007-11-27 10:30:00,50.28,50.65,50.24,50.59,271500.0,35.011,35.2686,34.9831,35.2269,271500.0
2007-11-27 10:40:00,50.61,50.67,50.35,50.65,159900.0,35.2408,35.2826,35.0597,35.2686,159900.0
2007-11-27 10:50:00,50.64,50.85,50.64,50.8,168900.0,35.2617,35.4079,35.2617,35.3731,168900.0
2007-11-27 11:00:00,50.8,50.81,50.59,50.62,188400.0,35.3731,35.38,35.2269,35.2477,188400.0
2007-11-27 11:10:00,50.61,50.7,50.51,50.58,95800.0,35.2408,35.3034,35.1711,35.2199,95800.0
2007-11-27 11:20:00,50.59,50.76,50.35,50.66,135400.0,35.2269,35.3452,35.0597,35.2756,135400.0
2007-11-27 11:30:00,50.65,50.77,50.6,50.66,116000.0,35.2686,35.3522,35.2338,35.2756,116000.0
2007-11-27 11:40:00,50.66,50.76,50.48,50.51,97600.0,35.2756,35.3452,35.1503,35.1711,97600.0
2007-11-27 11:50:00,50.52,50.58,50.31,50.38,63900.0,35.1781,35.2199,35.0319,35.0806,63900.0
2007-11-27 12:00:00,50.38,50.47,50.32,50.44,77600.0,35.0806,35.1433,35.0388,35.1224,77600.0
2007-11-27 12:10:00,50.45,50.47,50.05,50.15,151800.0,35.1294,35.1433,34.8508,34.9205,151800.0
2007-11-27 12:20:00,50.15,50.44,50.11,50.31,98600.0,34.9205,35.1224,34.8926,35.0319,98600.0
2007-11-27 12:30:00,50.3,50.35,50.19,50.3,77700.0,35.0249,35.0597,34.9483,35.0249,77700.0
2007-11-27 12:40:00,50.29,50.41,50.23,50.31,112500.0,35.018,35.1015,34.9762,35.0319,112500.0
2007-11-27 12:50:00,50.3,50.35,50.07,50.11,96200.0,35.0249,35.0597,34.8648,34.8926,96200.0
2007-11-27 13:00:00,50.12,50.23,50.1,50.22,96000.0,34.8996,34.9762,34.8857,34.9692,96000.0
2007-11-27 13:10:00,50.23,50.35,50.06,50.15,147600.0,34.9762,35.0597,34.8578,34.9205,147600.0
2007-11-27 13:20:00,50.15,50.36,50.13,50.22,111000.0,34.9205,35.0667,34.9065,34.9692,111000.0
2007-11-27 13:30:00,50.22,50.28,50.07,50.2,97500.0,34.9692,35.011,34.8648,34.9553,97500.0
2007-11-27 13:40:00,50.2,50.42,50.11,50.35,109200.0,34.9553,35.1085,34.8926,35.0597,109200.0
2007-11-27 13:50:00,50.35,50.36,49.97,50.05,179000.0,35.0597,35.0667,34.7951,34.8508,179000.0
2007-11-27 14:00:00,50.05,50.06,49.81,49.81,285800.0,34.8508,34.8578,34.6837,34.6837,285800.0
2007-11-27 14:10:00,49.82,50.03,49.79,49.95,119800.0,34.6907,34.8369,34.6698,34.7812,119800.0
2007-11-27 14:20:00,49.94,49.95,49.78,49.81,185800.0,34.7742,34.7812,34.6628,34.6837,185800.0
2007-11-27 14:30:00,49.81,49.85,49.43,49.5,252100.0,34.6837,34.7116,34.4191,34.4679,252100.0
2007-11-27 14:40:00,49.5,49.55,49.26,49.36,237800.0,34.4679,34.5027,34.3007,34.3704,237800.0
2007-11-27 14:50:00,49.37,49.93,49.37,49.91,225800.0,34.3773,34.7673,34.3773,34.7534,225800.0
2007-11-27 15:00:00,49.9,50.02,49.76,49.86,305600.0,34.7464,34.83,34.6489,34.7185,305600.0
2007-11-27 15:10:00,49.86,50.1,49.85,50.05,212900.0,34.7185,34.8857,34.7116,34.8508,212900.0
2007-11-27 15:20:00,50.02,50.12,49.76,49.93,231700.0,34.83,34.8996,34.6489,34.7673,231700.0
2007-11-27 15:30:00,49.93,50.35,49.85,50.29,252300.0,34.7673,35.0597,34.7116,35.018,252300.0
2007-11-27 15:40:00,50.3,50.41,50.14,50.27,227300.0,35.0249,35.1015,34.9135,35.004,227300.0
2007-11-27 15:50:00,50.27,50.59,50.2,50.54,332300.0,35.004,35.2269,34.9553,35.192,332300.0
2007-11-28 09:30:00,50.84,50.84,50.35,50.57,356200.0,35.4009,35.4009,35.0597,35.2129,356200.0
2007-11-28 09:40:00,50.58,50.72,50.31,50.42,192600.0,35.2199,35.3174,35.0319,35.1085,192600.0
2007-11-28 09:50:00,50.44,50.7,50.38,50.56,152300.0,35.1224,35.3034,35.0806,35.206,152300.0
2007-11-28 10:00:00,50.54,50.68,50.36,50.42,156700.0,35.192,35.2895,35.0667,35.1085,156700.0
2007-11-28 10:10:00,50.41,50.58,50.39,50.47,141200.0,35.1015,35.2199,35.0876,35.1433,141200.0
2007-11-28 10:20:00,50.48,50.59,50.44,50.57,193400.0,35.1503,35.2269,35.1224,35.2129,193400.0
2007-11-28 10:30:00,50.59,50.62,50.42,50.59,165600.0,35.2269,35.2477,35.1085,35.2269,165600.0
2007-11-28 10:40:00,50.59,50.79,50.58,50.73,217900.0,35.2269,35.3661,35.2199,35.3243,217900.0
2007-11-28 10:50:00,50.73,50.73,50.58,50.58,152800.0,35.3243,35.3243,35.2199,35.2199,152800.0
2007-11-28 11:00:00,50.6,50.61,50.21,50.21,258000.0,35.2338,35.2408,34.9623,34.9623,258000.0
2007-11-28 11:10:00,50.23,50.39,50.1,50.34,174000.0,34.9762,35.0876,34.8857,35.0528,174000.0
2007-11-28 11:20:00,50.34,50.36,50.13,50.15,98800.0,35.0528,35.0667,34.9065,34.9205,98800.0
2007-11-28 11:30:00,50.16,50.5,50.13,50.33,73900.0,34.9274,35.1642,34.9065,35.0458,73900.0
2007-11-28 11:40:00,50.33,50.43,50.23,50.3,75200.0,35.0458,35.1154,34.9762,35.0249,75200.0
2007-11-28 11:50:00,50.3,50.52,50.26,50.51,74900.0,35.0249,35.1781,34.9971,35.1711,74900.0
2007-11-28 12:00:00,50.52,50.61,50.41,50.55,86200.0,35.1781,35.2408,35.1015,35.199,86200.0
2007-11-28 12:10:00,50.55,50.71,50.38,50.7,83400.0,35.199,35.3104,35.0806,35.3034,83400.0
2007-11-28 12:20:00,50.72,50.73,50.56,50.69,69800.0,35.3174,35.3243,35.206,35.2965,69800.0
2007-11-28 12:30:00,50.67,50.75,50.63,50.75,101300.0,35.2826,35.3383,35.2547,35.3383,101300.0
2007-11-28 12:40:00,50.74,50.82,50.68,50.77,103200.0,35.3313,35.387,35.2895,35.3522,103200.0
2007-11-28 12:50:00,50.77,50.82,50.66,50.74,81200.0,35.3522,35.387,35.2756,35.3313,81200.0
2007-11-28 13:00:00,50.75,50.79,50.57,50.66,76300.0,35.3383,35.3661,35.2129,35.2756,76300.0
2007-11-28 13:10:00,50.67,50.8,50.55,50.78,82100.0,35.2826,35.3731,35.199,35.3592,82100.0
2007-11-28 13:20:00,50.77,50.97,50.77,50.97,109900.0,35.3522,35.4915,35.3522,35.4915,109900.0
2007-11-28 13:30:00,50.99,50.99,50.82,50.89,88700.0,35.5054,35.5054,35.387,35.4357,88700.0
2007-11-28 13:40:00,50.88,50.98,50.8,50.94,84200.0,35.4288,35.4984,35.3731,35.4706,84200.0
2007-11-28 13:50:00,50.94,51.26,50.87,51.16,164600.0,35.4706,35.6934,35.4218,35.6238,164600.0
2007-11-28 14:00:00,51.16,51.3,50.98,51.2,238400.0,35.6238,35.7212,35.4984,35.6516,238400.0
2007-11-28 14:10:00,51.2,51.43,51.1,51.19,143800.0,35.6516,35.8118,35.582,35.6446,143800.0
2007-11-28 14:20:00,51.16,51.26,51.1,51.23,116800.0,35.6238,35.6934,35.582,35.6725,116800.0
2007-11-28 14:30:00,51.23,51.6,51.2,51.54,247300.0,35.6725,35.9301,35.6516,35.8884,247300.0
2007-11-28 14:40:00,51.54,51.7,51.53,51.64,197800.0,35.8884,35.9998,35.8814,35.958,197800.0
2007-11-28 14:50:00,51.63,51.7,51.55,51.7,176100.0,35.951,35.9998,35.8953,35.9998,176100.0
2007-11-28 15:00:00,51.71,52.04,51.71,52.01,263300.0,36.0067,36.2365,36.0067,36.2156,263300.0
2007-11-28 15:10:00,52.0,52.17,51.94,52.16,182300.0,36.2087,36.327,36.1669,36.3201,182300.0
2007-11-28 15:20:00,52.16,52.16,51.97,52.0,236800.0,36.3201,36.3201,36.1878,36.2087,236800.0
2007-11-28 15:30:00,51.98,52.01,51.7,51.91,373200.0,36.1947,36.2156,35.9998,36.146,373200.0
2007-11-28 15:40:00,51.91,52.0,51.71,51.72,329800.0,36.146,36.2087,36.0067,36.0137,329800.0
2007-11-28 15:50:00,51.72,52.17,51.71,52.03,674000.0,36.0137,36.327,36.0067,36.2296,674000.0
2007-11-29 09:30:00,51.78,51.78,50.94,51.25,463200.0,36.0555,36.0555,35.4706,35.6864,463200.0
2007-11-29 09:40:00,51.26,51.44,51.04,51.08,303700.0,35.6934,35.8187,35.5402,35.5681,303700.0
2007-11-29 09:50:00,51.1,51.49,51.1,51.4,222600.0,35.582,35.8535,35.582,35.7909,222600.0
2007-11-29 10:00:00,51.4,51.7,51.33,51.53,231500.0,35.7909,35.9998,35.7421,35.8814,231500.0
2007-11-29 10:10:00,51.54,51.8,51.3,51.76,231300.0,35.8884,36.0694,35.7212,36.0415,231300.0
2007-11-29 10:20:00,51.76,51.95,51.64,51.69,136100.0,36.0415,36.1738,35.958,35.9928,136100.0
2007-11-29 10:30:00,51.7,51.81,51.54,51.69,308000.0,35.9998,36.0764,35.8884,35.9928,308000.0
2007-11-29 10:40:00,51.7,51.9,51.68,51.69,128900.0,35.9998,36.139,35.9858,35.9928,128900.0
2007-11-29 10:50:00,51.7,51.76,51.59,51.64,104200.0,35.9998,36.0415,35.9232,35.958,104200.0
2007-11-29 11:00:00,51.64,51.98,51.53,51.87,126100.0,35.958,36.1947,35.8814,36.1181,126100.0
2007-11-29 11:10:00,51.88,52.02,51.88,51.95,79700.0,36.1251,36.2226,36.1251,36.1738,79700.0
2007-11-29 11:20:00,51.96,52.05,51.84,51.99,114200.0,36.1808,36.2435,36.0973,36.2017,114200.0
2007-11-29 11:30:00,51.99,52.34,51.98,52.13,207300.0,36.2017,36.4454,36.1947,36.2992,207300.0
2007-11-29 11:40:00,52.15,52.3,52.07,52.16,217500.0,36.3131,36.4176,36.2574,36.3201,217500.0
2007-11-29 11:50:00,52.17,52.18,51.71,51.73,145700.0,36.327,36.334,36.0067,36.0207,145700.0
2007-11-29 12:00:00,51.72,51.79,51.53,51.73,124900.0,36.0137,36.0624,35.8814,36.0207,124900.0
2007-11-29 12:10:00,51.73,51.74,51.56,51.66,57200.0,36.0207,36.0276,35.9023,35.9719,57200.0
2007-11-29 12:20:00,51.67,51.7,51.48,51.67,242100.0,35.9789,35.9998,35.8466,35.9789,242100.0
2007-11-29 12:30:00,51.69,51.73,51.51,51.54,65000.0,35.9928,36.0207,35.8675,35.8884,65000.0
2007-11-29 12:40:00,51.56,51.75,51.47,51.52,58600.0,35.9023,36.0346,35.8396,35.8744,58600.0
2007-11-29 12:50:00,51.53,51.57,51.36,51.36,62400.0,35.8814,35.9092,35.763,35.763,62400.0
2007-11-29 13:00:00,51.37,51.49,51.32,51.46,96100.0,35.77,35.8535,35.7352,35.8327,96100.0
2007-11-29 13:10:00,51.45,51.49,51.26,51.31,110800.0,35.8257,35.8535,35.6934,35.7282,110800.0
2007-11-29 13:20:00,51.33,51.35,51.16,51.23,109400.0,35.7421,35.7561,35.6238,35.6725,109400.0
2007-11-29 13:30:00,51.23,51.51,51.23,51.33,113600.0,35.6725,35.8675,35.6725,35.7421,113600.0
2007-11-29 13:40:00,51.32,51.32,51.1,51.22,133200.0,35.7352,35.7352,35.582,35.6655,133200.0
2007-11-29 13:50:00,51.21,51.47,51.21,51.39,105300.0,35.6586,35.8396,35.6586,35.7839,105300.0
2007-11-29 14:00:00,51.4,51.42,51.2,51.35,126000.0,35.7909,35.8048,35.6516,35.7561,126000.0
2007-11-29 14:10:00,51.35,51.44,51.23,51.36,93600.0,35.7561,35.8187,35.6725,35.763,93600.0
2007-11-29 14:20:00,51.36,51.51,51.27,51.51,73500.0,35.763,35.8675,35.7004,35.8675,73500.0
2007-11-29 14:30:00,51.51,51.53,51.34,51.39,119300.0,35.8675,35.8814,35.7491,35.7839,119300.0
2007-11-29 14:40:00,51.4,51.53,51.34,51.4,79900.0,35.7909,35.8814,35.7491,35.7909,79900.0
2007-11-29 14:50:00,51.41,51.46,51.29,51.36,66800.0,35.7978,35.8327,35.7143,35.763,66800.0
2007-11-29 15:00:00,51.36,51.64,51.33,51.6,117900.0,35.763,35.958,35.7421,35.9301,117900.0
2007-11-29 15:10:00,51.59,51.6,51.28,51.39,119700.0,35.9232,35.9301,35.7073,35.7839,119700.0
2007-11-29 15:20:00,51.4,51.55,51.28,51.53,97100.0,35.7909,35.8953,35.7073,35.8814,97100.0
2007-11-29 15:30:00,51.52,51.52,51.35,51.51,128900.0,35.8744,35.8744,35.7561,35.8675,128900.0
2007-11-29 15:40:00,51.5,51.68,51.36,51.47,222400.0,35.8605,35.9858,35.763,35.8396,222400.0
2007-11-29 15:50:00,51.47,51.5,51.3,51.35,955400.0,35.8396,35.8605,35.7212,35.7561,955400.0
2007-11-30 09:30:00,52.06,52.06,51.22,51.45,208300.0,36.2504,36.2504,35.6655,35.8257,208300.0
2007-11-30 09:40:00,51.44,52.0,51.44,51.84,373900.0,35.8187,36.2087,35.8187,36.0973,373900.0
2007-11-30 09:50:00,51.84,51.86,51.14,51.25,262300.0,36.0973,36.1112,35.6098,35.6864,262300.0
2007-11-30 10:00:00,51.27,51.42,50.77,50.83,227200.0,35.7004,35.8048,35.3522,35.394,227200.0
2007-11-30 10:10:00,50.83,50.96,50.47,50.91,439500.0,35.394,35.4845,35.1433,35.4497,439500.0
2007-11-30 10:20:00,50.91,50.97,50.64,50.67,220400.0,35.4497,35.4915,35.2617,35.2826,220400.0
2007-11-30 10:30:00,50.67,50.82,50.54,50.58,155000.0,35.2826,35.387,35.192,35.2199,155000.0
2007-11-30 10:40:00,50.59,50.69,50.32,50.33,174100.0,35.2269,35.2965,35.0388,35.0458,174100.0
2007-11-30 10:50:00,50.31,50.37,50.16,50.21,255500.0,35.0319,35.0737,34.9274,34.9623,255500.0
2007-11-30 11:00:00,50.21,50.26,50.0,50.13,419200.0,34.9623,34.9971,34.816,34.9065,419200.0
2007-11-30 11:10:00,50.14,50.18,49.86,49.92,276900.0,34.9135,34.9414,34.7185,34.7603,276900.0
2007-11-30 11:20:00,49.92,50.09,49.81,50.0,216100.0,34.7603,34.8787,34.6837,34.816,216100.0
2007-11-30 11:30:00,50.0,50.1,49.92,50.08,215700.0,34.816,34.8857,34.7603,34.8717,215700.0
2007-11-30 11:40:00,50.08,50.12,49.94,50.05,215000.0,34.8717,34.8996,34.7742,34.8508,215000.0
2007-11-30 11:50:00,50.04,50.06,49.96,50.03,152400.0,34.8439,34.8578,34.7882,34.8369,152400.0
2007-11-30 12:00:00,50.02,50.07,49.87,49.93,112800.0,34.83,34.8648,34.7255,34.7673,112800.0
2007-11-30 12:10:00,49.92,49.93,49.82,49.85,158400.0,34.7603,34.7673,34.6907,34.7116,158400.0
2007-11-30 12:20:00,49.85,50.05,49.8,50.02,102600.0,34.7116,34.8508,34.6768,34.83,102600.0
2007-11-30 12:30:00,50.02,50.05,49.86,49.91,67600.0,34.83,34.8508,34.7185,34.7534,67600.0
2007-11-30 12:40:00,49.91,49.93,49.75,49.84,124300.0,34.7534,34.7673,34.6419,34.7046,124300.0
2007-11-30 12:50:00,49.82,50.0,49.82,49.91,104500.0,34.6907,34.816,34.6907,34.7534,104500.0
2007-11-30 13:00:00,49.9,49.92,49.65,49.82,137700.0,34.7464,34.7603,34.5723,34.6907,137700.0
2007-11-30 13:10:00,49.81,49.82,49.53,49.62,371900.0,34.6837,34.6907,34.4888,34.5514,371900.0
2007-11-30 13:20:00,49.62,49.98,49.62,49.97,113400.0,34.5514,34.8021,34.5514,34.7951,113400.0
2007-11-30 13:30:00,49.96,49.98,49.87,49.94,142100.0,34.7882,34.8021,34.7255,34.7742,142100.0
2007-11-30 13:40:00,49.93,49.96,49.82,49.88,96900.0,34.7673,34.7882,34.6907,34.7325,96900.0
2007-11-30 13:50:00,49.88,49.99,49.84,49.88,179100.0,34.7325,34.8091,34.7046,34.7325,179100.0
2007-11-30 14:00:00,49.88,49.88,49.68,49.75,143400.0,34.7325,34.7325,34.5932,34.6419,143400.0
2007-11-30 14:10:00,49.76,49.91,49.69,49.91,363300.0,34.6489,34.7534,34.6002,34.7534,363300.0
2007-11-30 14:20:00,49.91,49.92,49.67,49.69,101200.0,34.7534,34.7603,34.5862,34.6002,101200.0
2007-11-30 14:30:00,49.69,49.91,49.59,49.85,96900.0,34.6002,34.7534,34.5305,34.7116,96900.0
2007-11-30 14:40:00,49.84,49.89,49.65,49.65,371300.0,34.7046,34.7394,34.5723,34.5723,371300.0
2007-11-30 14:50:00,49.65,49.72,49.53,49.67,136000.0,34.5723,34.6211,34.4888,34.5862,136000.0
2007-11-30 15:00:00,49.67,49.7,49.38,49.41,259400.0,34.5862,34.6071,34.3843,34.4052,259400.0
2007-11-30 15:10:00,49.41,49.52,49.26,49.52,273900.0,34.4052,34.4818,34.3007,34.4818,273900.0
2007-11-30 15:20:00,49.53,49.58,49.43,49.47,285000.0,34.4888,34.5236,34.4191,34.447,285000.0
2007-11-30 15:30:00,49.47,49.53,49.3,49.41,318300.0,34.447,34.4888,34.3286,34.4052,318300.0
2007-11-30 15:40:00,49.41,49.56,49.39,49.46,499000.0,34.4052,34.5096,34.3913,34.44,499000.0
2007-11-30 15:50:00,49.47,49.79,49.38,49.69,612200.0,34.447,34.6698,34.3843,34.6002,612200.0
2007-12-03 09:30:00,49.89,50.08,49.5,50.03,251500.0,34.7394,34.8717,34.4679,34.8369,251500.0
2007-12-03 09:40:00,50.03,50.1,49.84,49.96,216300.0,34.8369,34.8857,34.7046,34.7882,216300.0
2007-12-03 09:50:00,49.97,50.13,49.96,49.99,234200.0,34.7951,34.9065,34.7882,34.8091,234200.0
2007-12-03 10:00:00,49.97,50.27,49.93,50.05,203900.0,34.7951,35.004,34.7673,34.8508,203900.0
2007-12-03 10:10:00,50.01,50.25,50.01,50.2,136100.0,34.823,34.9901,34.823,34.9553,136100.0
2007-12-03 10:20:00,50.2,50.47,50.1,50.13,202700.0,34.9553,35.1433,34.8857,34.9065,202700.0
2007-12-03 10:30:00,50.15,50.35,50.15,50.25,157700.0,34.9205,35.0597,34.9205,34.9901,157700.0
2007-12-03 10:40:00,50.24,50.47,50.15,50.18,283500.0,34.9831,35.1433,34.9205,34.9414,283500.0
2007-12-03 10:50:00,50.17,50.46,50.1,50.37,254400.0,34.9344,35.1363,34.8857,35.0737,254400.0
2007-12-03 11:00:00,50.38,50.45,50.19,50.21,159200.0,35.0806,35.1294,34.9483,34.9623,159200.0
2007-12-03 11:10:00,50.2,50.3,50.12,50.27,114900.0,34.9553,35.0249,34.8996,35.004,114900.0
2007-12-03 11:20:00,50.28,50.45,50.26,50.34,117700.0,35.011,35.1294,34.9971,35.0528,117700.0
2007-12-03 11:30:00,50.34,50.49,50.29,50.48,121600.0,35.0528,35.1572,35.018,35.1503,121600.0
2007-12-03 11:40:00,50.48,50.48,50.31,50.39,93000.0,35.1503,35.1503,35.0319,35.0876,93000.0
2007-12-03 11:50:00,50.39,50.51,50.25,50.25,189400.0,35.0876,35.1711,34.9901,34.9901,189400.0
2007-12-03 12:00:00,50.24,50.25,50.03,50.16,101900.0,34.9831,34.9901,34.8369,34.9274,101900.0
2007-12-03 12:10:00,50.16,50.37,50.14,50.3,82000.0,34.9274,35.0737,34.9135,35.0249,82000.0
2007-12-03 12:20:00,50.3,50.32,50.26,50.28,72000.0,35.0249,35.0388,34.9971,35.011,72000.0
2007-12-03 12:30:00,50.28,50.34,50.1,50.12,138100.0,35.011,35.0528,34.8857,34.8996,138100.0
2007-12-03 12:40:00,50.12,50.16,50.09,50.15,71200.0,34.8996,34.9274,34.8787,34.9205,71200.0
2007-12-03 12:50:00,50.15,50.3,50.14,50.21,93700.0,34.9205,35.0249,34.9135,34.9623,93700.0
2007-12-03 13:00:00,50.21,50.22,50.1,50.11,94600.0,34.9623,34.9692,34.8857,34.8926,94600.0
2007-12-03 13:10:00,50.13,50.2,50.11,50.18,51200.0,34.9065,34.9553,34.8926,34.9414,51200.0
2007-12-03 13:20:00,50.18,50.25,50.1,50.11,99000.0,34.9414,34.9901,34.8857,34.8926,99000.0
2007-12-03 13:30:00,50.1,50.15,50.07,50.13,89700.0,34.8857,34.9205,34.8648,34.9065,89700.0
2007-12-03 13:40:00,50.13,50.13,49.91,49.99,132900.0,34.9065,34.9065,34.7534,34.8091,132900.0
2007-12-03 13:50:00,49.99,50.27,49.92,50.25,235200.0,34.8091,35.004,34.7603,34.9901,235200.0
2007-12-03 14:00:00,50.25,50.3,50.1,50.14,196900.0,34.9901,35.0249,34.8857,34.9135,196900.0
2007-12-03 14:10:00,50.16,50.24,50.08,50.18,70600.0,34.9274,34.9831,34.8717,34.9414,70600.0
2007-12-03 14:20:00,50.17,50.24,50.15,50.2,90300.0,34.9344,34.9831,34.9205,34.9553,90300.0
2007-12-03 14:30:00,50.2,50.2,49.94,49.98,106200.0,34.9553,34.9553,34.7742,34.8021,106200.0
2007-12-03 14:40:00,49.98,50.13,49.98,50.12,90300.0,34.8021,34.9065,34.8021,34.8996,90300.0
2007-12-03 14:50:00,50.13,50.35,50.11,50.29,97100.0,34.9065,35.0597,34.8926,35.018,97100.0
2007-12-03 15:00:00,50.28,50.32,50.01,50.02,212400.0,35.011,35.0388,34.823,34.83,212400.0
2007-12-03 15:10:00,50.02,50.1,49.95,50.07,124000.0,34.83,34.8857,34.7812,34.8648,124000.0
2007-12-03 15:20:00,50.07,50.31,50.02,50.19,152200.0,34.8648,35.0319,34.83,34.9483,152200.0
2007-12-03 15:30:00,50.2,50.22,50.06,50.07,223400.0,34.9553,34.9692,34.8578,34.8648,223400.0
2007-12-03 15:40:00,50.07,50.12,49.96,50.07,286400.0,34.8648,34.8996,34.7882,34.8648,286400.0
2007-12-03 15:50:00,50.06,50.25,49.98,50.0,426700.0,34.8578,34.9901,34.8021,34.816,426700.0
2007-12-04 09:30:00,50.48,50.48,49.62,50.4,293100.0,35.1503,35.1503,34.5514,35.0946,293100.0
2007-12-04 09:40:00,50.4,50.5,50.3,50.48,160600.0,35.0946,35.1642,35.0249,35.1503,160600.0
2007-12-04 09:50:00,50.48,50.8,50.45,50.8,346500.0,35.1503,35.3731,35.1294,35.3731,346500.0
2007-12-04 10:00:00,50.8,51.03,50.74,50.83,282200.0,35.3731,35.5332,35.3313,35.394,282200.0
2007-12-04 10:10:00,50.82,50.87,50.3,50.33,228500.0,35.387,35.4218,35.0249,35.0458,228500.0
2007-12-04 10:20:00,50.33,50.35,50.16,50.24,242600.0,35.0458,35.0597,34.9274,34.9831,242600.0
2007-12-04 10:30:00,50.23,50.43,50.01,50.06,189900.0,34.9762,35.1154,34.823,34.8578,189900.0
2007-12-04 10:40:00,50.04,50.3,50.04,50.23,137400.0,34.8439,35.0249,34.8439,34.9762,137400.0
2007-12-04 10:50:00,50.22,50.33,50.17,50.3,115700.0,34.9692,35.0458,34.9344,35.0249,115700.0
2007-12-04 11:00:00,50.3,50.39,50.25,50.37,100200.0,35.0249,35.0876,34.9901,35.0737,100200.0
2007-12-04 11:10:00,50.39,50.42,50.11,50.18,167200.0,35.0876,35.1085,34.8926,34.9414,167200.0
2007-12-04 11:20:00,50.21,50.31,50.04,50.04,113800.0,34.9623,35.0319,34.8439,34.8439,113800.0
2007-12-04 11:30:00,50.04,50.1,49.72,49.82,199300.0,34.8439,34.8857,34.6211,34.6907,199300.0
2007-12-04 11:40:00,49.82,49.94,49.82,49.94,135100.0,34.6907,34.7742,34.6907,34.7742,135100.0
2007-12-04 11:50:00,49.94,49.95,49.77,49.89,117600.0,34.7742,34.7812,34.6559,34.7394,117600.0
2007-12-04 12:00:00,49.89,49.96,49.82,49.9,98800.0,34.7394,34.7882,34.6907,34.7464,98800.0
2007-12-04 12:10:00,49.89,50.01,49.87,49.99,106100.0,34.7394,34.823,34.7255,34.8091,106100.0
2007-12-04 12:20:00,50.0,50.06,49.97,50.02,106300.0,34.816,34.8578,34.7951,34.83,106300.0
2007-12-04 12:30:00,50.03,50.12,49.97,50.01,133400.0,34.8369,34.8996,34.7951,34.823,133400.0
2007-12-04 12:40:00,50.01,50.18,50.01,50.17,146800.0,34.823,34.9414,34.823,34.9344,146800.0
2007-12-04 12:50:00,50.18,50.18,49.9,50.07,92800.0,34.9414,34.9414,34.7464,34.8648,92800.0
2007-12-04 13:00:00,50.07,50.15,49.99,49.99,80800.0,34.8648,34.9205,34.8091,34.8091,80800.0
2007-12-04 13:10:00,50.0,50.02,49.97,49.97,54200.0,34.816,34.83,34.7951,34.7951,54200.0
2007-12-04 13:20:00,49.97,50.05,49.85,49.88,60000.0,34.7951,34.8508,34.7116,34.7325,60000.0
2007-12-04 13:30:00,49.9,49.99,49.89,49.98,63700.0,34.7464,34.8091,34.7394,34.8021,63700.0
2007-12-04 13:40:00,49.99,50.02,49.91,49.99,57300.0,34.8091,34.83,34.7534,34.8091,57300.0
2007-12-04 13:50:00,50.0,50.02,49.91,49.96,63400.0,34.816,34.83,34.7534,34.7882,63400.0
2007-12-04 14:00:00,49.96,50.0,49.88,49.88,76700.0,34.7882,34.816,34.7325,34.7325,76700.0
2007-12-04 14:10:00,49.87,49.9,49.82,49.87,80800.0,34.7255,34.7464,34.6907,34.7255,80800.0
2007-12-04 14:20:00,49.88,49.99,49.85,49.94,87800.0,34.7325,34.8091,34.7116,34.7742,87800.0
2007-12-04 14:30:00,49.96,50.01,49.91,49.94,126300.0,34.7882,34.823,34.7534,34.7742,126300.0
2007-12-04 14:40:00,49.95,49.95,49.76,49.84,139700.0,34.7812,34.7812,34.6489,34.7046,139700.0
2007-12-04 14:50:00,49.83,49.91,49.8,49.84,105800.0,34.6976,34.7534,34.6768,34.7046,105800.0
2007-12-04 15:00:00,49.84,49.87,49.74,49.82,185700.0,34.7046,34.7255,34.635,34.6907,185700.0
2007-12-04 15:10:00,49.81,49.86,49.73,49.85,174800.0,34.6837,34.7185,34.628,34.7116,174800.0
2007-12-04 15:20:00,49.85,49.87,49.73,49.79,165900.0,34.7116,34.7255,34.628,34.6698,165900.0
2007-12-04 15:30:00,49.79,49.87,49.7,49.7,239200.0,34.6698,34.7255,34.6071,34.6071,239200.0
2007-12-04 15:40:00,49.71,49.71,49.61,49.68,208000.0,34.6141,34.6141,34.5445,34.5932,208000.0
2007-12-04 15:50:00,49.67,49.74,49.57,49.68,399200.0,34.5862,34.635,34.5166,34.5932,399200.0
2007-12-05 09:30:00,49.72,49.92,49.23,49.36,238100.0,34.6911,34.8307,34.3492,34.4399,238100.0
2007-12-05 09:40:00,49.36,49.86,49.36,49.72,208000.0,34.4399,34.7888,34.4399,34.6911,208000.0
2007-12-05 09:50:00,49.73,49.74,49.44,49.57,128600.0,34.6981,34.7051,34.4957,34.5864,128600.0
2007-12-05 10:00:00,49.57,49.81,49.44,49.74,185100.0,34.5864,34.7539,34.4957,34.7051,185100.0
2007-12-05 10:10:00,49.78,50.02,49.77,50.02,140800.0,34.733,34.9004,34.726,34.9004,140800.0
2007-12-05 10:20:00,50.0,50.03,49.85,49.92,161800.0,34.8865,34.9074,34.7818,34.8307,161800.0
2007-12-05 10:30:00,49.91,50.2,49.89,50.16,185700.0,34.8237,35.026,34.8097,34.9981,185700.0
2007-12-05 10:40:00,50.15,50.2,50.03,50.03,97800.0,34.9911,35.026,34.9074,34.9074,97800.0
2007-12-05 10:50:00,50.03,50.05,49.76,49.8,301300.0,34.9074,34.9214,34.719,34.7469,301300.0
2007-12-05 11:00:00,49.8,49.88,49.78,49.79,114500.0,34.7469,34.8027,34.733,34.74,114500.0
2007-12-05 11:10:00,49.79,49.87,49.76,49.79,154900.0,34.74,34.7958,34.719,34.74,154900.0
2007-12-05 11:20:00,49.78,49.83,49.73,49.83,109300.0,34.733,34.7679,34.6981,34.7679,109300.0
2007-12-05 11:30:00,49.83,49.85,49.77,49.85,84900.0,34.7679,34.7818,34.726,34.7818,84900.0
2007-12-05 11:40:00,49.85,50.06,49.84,50.06,481800.0,34.7818,34.9283,34.7748,34.9283,481800.0
2007-12-05 11:50:00,50.06,50.1,49.92,49.94,116200.0,34.9283,34.9562,34.8307,34.8446,116200.0
2007-12-05 12:00:00,49.94,50.03,49.94,49.97,76400.0,34.8446,34.9074,34.8446,34.8655,76400.0
2007-12-05 12:10:00,49.96,49.96,49.85,49.9,68400.0,34.8586,34.8586,34.7818,34.8167,68400.0
2007-12-05 12:20:00,49.88,49.93,49.76,49.85,53500.0,34.8027,34.8376,34.719,34.7818,53500.0
2007-12-05 12:30:00,49.85,49.9,49.83,49.87,39400.0,34.7818,34.8167,34.7679,34.7958,39400.0
2007-12-05 12:40:00,49.85,49.87,49.8,49.82,26200.0,34.7818,34.7958,34.7469,34.7609,26200.0
2007-12-05 12:50:00,49.82,49.86,49.52,49.63,131600.0,34.7609,34.7888,34.5516,34.6283,131600.0
2007-12-05 13:00:00,49.63,49.8,49.61,49.64,88400.0,34.6283,34.7469,34.6144,34.6353,88400.0
2007-12-05 13:10:00,49.63,49.65,49.44,49.49,118300.0,34.6283,34.6423,34.4957,34.5306,118300.0
2007-12-05 13:20:00,49.48,49.5,49.34,49.38,160400.0,34.5237,34.5376,34.426,34.4539,160400.0
2007-12-05 13:30:00,49.38,49.5,49.36,49.5,250600.0,34.4539,34.5376,34.4399,34.5376,250600.0
2007-12-05 13:40:00,49.49,49.53,49.45,49.52,113800.0,34.5306,34.5585,34.5027,34.5516,113800.0
2007-12-05 13:50:00,49.52,49.6,49.46,49.6,93900.0,34.5516,34.6074,34.5097,34.6074,93900.0
2007-12-05 14:00:00,49.59,49.66,49.53,49.59,52400.0,34.6004,34.6492,34.5585,34.6004,52400.0
2007-12-05 14:10:00,49.59,49.65,49.37,49.44,88100.0,34.6004,34.6423,34.4469,34.4957,88100.0
2007-12-05 14:20:00,49.45,49.49,49.24,49.27,139600.0,34.5027,34.5306,34.3562,34.3771,139600.0
2007-12-05 14:30:00,49.27,49.52,49.26,49.4,98700.0,34.3771,34.5516,34.3702,34.4678,98700.0
2007-12-05 14:40:00,49.41,49.5,49.27,49.35,68200.0,34.4748,34.5376,34.3771,34.4329,68200.0
2007-12-05 14:50:00,49.35,49.37,49.19,49.34,97800.0,34.4329,34.4469,34.3213,34.426,97800.0
2007-12-05 15:00:00,49.34,49.35,49.18,49.24,108600.0,34.426,34.4329,34.3143,34.3562,108600.0
2007-12-05 15:10:00,49.24,49.3,49.23,49.26,102600.0,34.3562,34.3981,34.3492,34.3702,102600.0
2007-12-05 15:20:00,49.27,49.35,49.21,49.23,137100.0,34.3771,34.4329,34.3353,34.3492,137100.0
2007-12-05 15:30:00,49.23,49.29,49.14,49.21,157200.0,34.3492,34.3911,34.2864,34.3353,157200.0
2007-12-05 15:40:00,49.21,49.39,49.17,49.39,247800.0,34.3353,34.4609,34.3074,34.4609,247800.0
2007-12-05 15:50:00,49.39,49.51,49.31,49.43,298100.0,34.4609,34.5446,34.405,34.4888,298100.0
2007-12-06 09:30:00,49.35,49.42,49.07,49.19,238900.0,34.4329,34.4818,34.2376,34.3213,238900.0
2007-12-06 09:40:00,49.2,50.02,49.18,49.9,244000.0,34.3283,34.9004,34.3143,34.8167,244000.0
2007-12-06 09:50:00,49.9,49.99,49.5,49.54,202900.0,34.8167,34.8795,34.5376,34.5655,202900.0
2007-12-06 10:00:00,49.51,49.96,49.45,49.89,131200.0,34.5446,34.8586,34.5027,34.8097,131200.0
2007-12-06 10:10:00,49.88,50.11,49.71,49.74,154500.0,34.8027,34.9632,34.6841,34.7051,154500.0
2007-12-06 10:20:00,49.73,49.92,49.67,49.77,87100.0,34.6981,34.8307,34.6562,34.726,87100.0
2007-12-06 10:30:00,49.79,49.89,49.66,49.87,82100.0,34.74,34.8097,34.6492,34.7958,82100.0
2007-12-06 10:40:00,49.86,49.92,49.75,49.82,49300.0,34.7888,34.8307,34.712,34.7609,49300.0
2007-12-06 10:50:00,49.83,49.98,49.82,49.95,75100.0,34.7679,34.8725,34.7609,34.8516,75100.0
2007-12-06 11:00:00,49.96,49.96,49.77,49.82,93900.0,34.8586,34.8586,34.726,34.7609,93900.0
2007-12-06 11:10:00,49.81,49.88,49.76,49.8,66400.0,34.7539,34.8027,34.719,34.7469,66400.0
2007-12-06 11:20:00,49.8,50.03,49.75,49.97,106900.0,34.7469,34.9074,34.712,34.8655,106900.0
2007-12-06 11:30:00,49.96,50.03,49.84,50.03,78700.0,34.8586,34.9074,34.7748,34.9074,78700.0
2007-12-06 11:40:00,50.02,50.25,50.01,50.15,115400.0,34.9004,35.0609,34.8935,34.9911,115400.0
2007-12-06 11:50:00,50.13,50.42,50.13,50.31,163900.0,34.9772,35.1795,34.9772,35.1028,163900.0
2007-12-06 12:00:00,50.32,50.4,50.28,50.29,66700.0,35.1097,35.1656,35.0818,35.0888,66700.0
2007-12-06 12:10:00,50.3,50.42,50.18,50.39,83000.0,35.0958,35.1795,35.0121,35.1586,83000.0
2007-12-06 12:20:00,50.37,50.43,50.32,50.36,49600.0,35.1446,35.1865,35.1097,35.1377,49600.0
2007-12-06 12:30:00,50.36,50.43,50.32,50.41,64500.0,35.1377,35.1865,35.1097,35.1725,64500.0
2007-12-06 12:40:00,50.42,50.56,50.42,50.56,94100.0,35.1795,35.2772,35.1795,35.2772,94100.0
2007-12-06 12:50:00,50.55,50.75,50.28,50.47,285100.0,35.2702,35.4098,35.0818,35.2144,285100.0
2007-12-06 13:00:00,50.47,50.74,50.46,50.49,102600.0,35.2144,35.4028,35.2074,35.2284,102600.0
2007-12-06 13:10:00,50.49,50.5,50.4,50.47,39800.0,35.2284,35.2353,35.1656,35.2144,39800.0
2007-12-06 13:20:00,50.46,50.51,50.34,50.38,43700.0,35.2074,35.2423,35.1237,35.1516,43700.0
2007-12-06 13:30:00,50.38,50.38,50.21,50.29,92700.0,35.1516,35.1516,35.033,35.0888,92700.0
2007-12-06 13:40:00,50.28,50.43,50.26,50.37,38500.0,35.0818,35.1865,35.0679,35.1446,38500.0
2007-12-06 13:50:00,50.37,50.39,50.12,50.13,95000.0,35.1446,35.1586,34.9702,34.9772,95000.0
2007-12-06 14:00:00,50.13,50.33,50.07,50.3,73200.0,34.9772,35.1167,34.9353,35.0958,73200.0
2007-12-06 14:10:00,50.3,50.33,50.2,50.24,59000.0,35.0958,35.1167,35.026,35.0539,59000.0
2007-12-06 14:20:00,50.25,50.57,50.24,50.54,95500.0,35.0609,35.2842,35.0539,35.2632,95500.0
2007-12-06 14:30:00,50.55,50.64,50.45,50.56,72500.0,35.2702,35.333,35.2005,35.2772,72500.0
2007-12-06 14:40:00,50.57,50.75,50.57,50.64,84900.0,35.2842,35.4098,35.2842,35.333,84900.0
2007-12-06 14:50:00,50.62,50.68,50.55,50.64,66200.0,35.3191,35.3609,35.2702,35.333,66200.0
2007-12-06 15:00:00,50.65,50.82,50.63,50.67,128200.0,35.34,35.4586,35.326,35.354,128200.0
2007-12-06 15:10:00,50.67,50.68,50.52,50.56,91700.0,35.354,35.3609,35.2493,35.2772,91700.0
2007-12-06 15:20:00,50.57,50.71,50.56,50.66,117700.0,35.2842,35.3819,35.2772,35.347,117700.0
2007-12-06 15:30:00,50.66,50.68,50.5,50.61,115800.0,35.347,35.3609,35.2353,35.3121,115800.0
2007-12-06 15:40:00,50.61,50.65,50.33,50.49,202300.0,35.3121,35.34,35.1167,35.2284,202300.0
2007-12-06 15:50:00,50.48,50.51,50.33,50.51,341200.0,35.2214,35.2423,35.1167,35.2423,341200.0
2007-12-07 09:30:00,50.1,50.57,50.1,50.37,186200.0,34.9562,35.2842,34.9562,35.1446,186200.0
2007-12-07 09:40:00,50.35,50.58,50.26,50.49,184800.0,35.1307,35.2912,35.0679,35.2284,184800.0
2007-12-07 09:50:00,50.48,50.54,50.42,50.47,101300.0,35.2214,35.2632,35.1795,35.2144,101300.0
2007-12-07 10:00:00,50.45,50.49,50.13,50.18,128500.0,35.2005,35.2284,34.9772,35.0121,128500.0
2007-12-07 10:10:00,50.18,50.8,50.17,50.71,238400.0,35.0121,35.4447,35.0051,35.3819,238400.0
2007-12-07 10:20:00,50.7,50.98,50.43,50.7,271500.0,35.3749,35.5702,35.1865,35.3749,271500.0
2007-12-07 10:30:00,50.72,50.73,50.4,50.54,129000.0,35.3888,35.3958,35.1656,35.2632,129000.0
2007-12-07 10:40:00,50.53,50.55,50.27,50.35,129800.0,35.2563,35.2702,35.0749,35.1307,129800.0
2007-12-07 10:50:00,50.35,50.48,50.29,50.47,74600.0,35.1307,35.2214,35.0888,35.2144,74600.0
2007-12-07 11:00:00,50.46,50.64,50.46,50.62,98900.0,35.2074,35.333,35.2074,35.3191,98900.0
2007-12-07 11:10:00,50.6,50.69,50.52,50.65,124500.0,35.3051,35.3679,35.2493,35.34,124500.0
2007-12-07 11:20:00,50.64,50.65,50.45,50.46,65200.0,35.333,35.34,35.2005,35.2074,65200.0
2007-12-07 11:30:00,50.46,50.46,50.31,50.32,158400.0,35.2074,35.2074,35.1028,35.1097,158400.0
2007-12-07 11:40:00,50.33,50.34,50.2,50.23,84000.0,35.1167,35.1237,35.026,35.047,84000.0
2007-12-07 11:50:00,50.23,50.23,50.06,50.09,73200.0,35.047,35.047,34.9283,34.9493,73200.0
2007-12-07 12:00:00,50.09,50.11,50.0,50.05,64200.0,34.9493,34.9632,34.8865,34.9214,64200.0
2007-12-07 12:10:00,50.05,50.1,49.97,49.98,71700.0,34.9214,34.9562,34.8655,34.8725,71700.0
2007-12-07 12:20:00,49.98,50.0,49.87,50.0,78800.0,34.8725,34.8865,34.7958,34.8865,78800.0
2007-12-07 12:30:00,50.0,50.02,49.94,50.0,43200.0,34.8865,34.9004,34.8446,34.8865,43200.0
2007-12-07 12:40:00,50.0,50.11,50.0,50.1,34700.0,34.8865,34.9632,34.8865,34.9562,34700.0
2007-12-07 12:50:00,50.11,50.16,50.1,50.12,42100.0,34.9632,34.9981,34.9562,34.9702,42100.0
2007-12-07 13:00:00,50.12,50.2,50.09,50.17,70700.0,34.9702,35.026,34.9493,35.0051,70700.0
2007-12-07 13:10:00,50.17,50.19,50.05,50.17,136300.0,35.0051,35.019,34.9214,35.0051,136300.0
2007-12-07 13:20:00,50.17,50.2,50.02,50.09,75800.0,35.0051,35.026,34.9004,34.9493,75800.0
2007-12-07 13:30:00,50.09,50.13,49.98,50.03,56000.0,34.9493,34.9772,34.8725,34.9074,56000.0
2007-12-07 13:40:00,50.03,50.2,50.01,50.18,55700.0,34.9074,35.026,34.8935,35.0121,55700.0
2007-12-07 13:50:00,50.18,50.18,50.08,50.1,42700.0,35.0121,35.0121,34.9423,34.9562,42700.0
2007-12-07 14:00:00,50.1,50.15,50.05,50.14,56700.0,34.9562,34.9911,34.9214,34.9842,56700.0
2007-12-07 14:10:00,50.15,50.16,49.91,49.98,96600.0,34.9911,34.9981,34.8237,34.8725,96600.0
2007-12-07 14:20:00,49.97,50.03,49.95,50.01,63300.0,34.8655,34.9074,34.8516,34.8935,63300.0
2007-12-07 14:30:00,50.0,50.12,49.97,49.99,102600.0,34.8865,34.9702,34.8655,34.8795,102600.0
2007-12-07 14:40:00,49.99,50.05,49.96,50.02,42500.0,34.8795,34.9214,34.8586,34.9004,42500.0
2007-12-07 14:50:00,50.03,50.1,49.99,50.0,90300.0,34.9074,34.9562,34.8795,34.8865,90300.0
2007-12-07 15:00:00,50.0,50.05,49.96,50.0,133100.0,34.8865,34.9214,34.8586,34.8865,133100.0
2007-12-07 15:10:00,50.0,50.02,49.96,49.99,153800.0,34.8865,34.9004,34.8586,34.8795,153800.0
2007-12-07 15:20:00,49.96,50.03,49.93,49.94,130100.0,34.8586,34.9074,34.8376,34.8446,130100.0
2007-12-07 15:30:00,49.95,50.0,49.72,49.87,293400.0,34.8516,34.8865,34.6911,34.7958,293400.0
2007-12-07 15:40:00,49.86,49.96,49.75,49.93,302200.0,34.7888,34.8586,34.712,34.8376,302200.0
2007-12-07 15:50:00,49.93,50.0,49.84,49.99,379600.0,34.8376,34.8865,34.7748,34.8795,379600.0
2007-12-10 09:30:00,50.72,50.89,50.49,50.83,268900.0,35.3888,35.5075,35.2284,35.4656,268900.0
2007-12-10 09:40:00,50.85,51.2,50.85,51.13,238800.0,35.4795,35.7237,35.4795,35.6749,238800.0
2007-12-10 09:50:00,51.14,51.28,50.84,50.86,183300.0,35.6819,35.7796,35.4726,35.4865,183300.0
2007-12-10 10:00:00,50.86,51.14,50.85,51.0,127300.0,35.4865,35.6819,35.4795,35.5842,127300.0
2007-12-10 10:10:00,51.0,51.23,50.97,51.0,174500.0,35.5842,35.7447,35.5633,35.5842,174500.0
2007-12-10 10:20:00,51.0,51.15,50.95,51.11,155600.0,35.5842,35.6889,35.5493,35.661,155600.0
2007-12-10 10:30:00,51.1,51.34,51.01,51.11,159200.0,35.654,35.8214,35.5912,35.661,159200.0
2007-12-10 10:40:00,51.11,51.22,50.95,50.98,156300.0,35.661,35.7377,35.5493,35.5702,156300.0
2007-12-10 10:50:00,50.98,51.1,50.96,51.06,83400.0,35.5702,35.654,35.5563,35.6261,83400.0
2007-12-10 11:00:00,51.05,51.22,51.0,51.08,73400.0,35.6191,35.7377,35.5842,35.64,73400.0
2007-12-10 11:10:00,51.07,51.07,50.87,50.92,94500.0,35.633,35.633,35.4935,35.5284,94500.0
2007-12-10 11:20:00,50.93,50.97,50.82,50.96,69500.0,35.5354,35.5633,35.4586,35.5563,69500.0
2007-12-10 11:30:00,50.96,50.99,50.87,50.98,60300.0,35.5563,35.5772,35.4935,35.5702,60300.0
2007-12-10 11:40:00,50.99,51.1,50.9,50.9,64100.0,35.5772,35.654,35.5144,35.5144,64100.0
2007-12-10 11:50:00,50.9,51.05,50.9,51.03,57800.0,35.5144,35.6191,35.5144,35.6051,57800.0
2007-12-10 12:00:00,51.02,51.18,50.96,51.0,107700.0,35.5982,35.7098,35.5563,35.5842,107700.0
2007-12-10 12:10:00,51.0,51.05,50.9,50.9,54600.0,35.5842,35.6191,35.5144,35.5144,54600.0
2007-12-10 12:20:00,50.9,50.9,50.8,50.85,71900.0,35.5144,35.5144,35.4447,35.4795,71900.0
2007-12-10 12:30:00,50.86,50.94,50.84,50.91,55100.0,35.4865,35.5423,35.4726,35.5214,55100.0
2007-12-10 12:40:00,50.92,50.99,50.79,50.81,75200.0,35.5284,35.5772,35.4377,35.4516,75200.0
2007-12-10 12:50:00,50.82,50.91,50.76,50.77,61000.0,35.4586,35.5214,35.4167,35.4237,61000.0
2007-12-10 13:00:00,50.77,50.97,50.76,50.97,65600.0,35.4237,35.5633,35.4167,35.5633,65600.0
2007-12-10 13:10:00,50.96,51.02,50.93,51.01,58500.0,35.5563,35.5982,35.5354,35.5912,58500.0
2007-12-10 13:20:00,51.0,51.04,50.96,50.97,45700.0,35.5842,35.6121,35.5563,35.5633,45700.0
2007-12-10 13:30:00,50.97,51.0,50.97,50.98,21100.0,35.5633,35.5842,35.5633,35.5702,21100.0
2007-12-10 13:40:00,50.99,51.05,50.92,50.96,73900.0,35.5772,35.6191,35.5284,35.5563,73900.0
2007-12-10 13:50:00,50.96,50.98,50.82,50.86,63400.0,35.5563,35.5702,35.4586,35.4865,63400.0
2007-12-10 14:00:00,50.86,51.0,50.86,50.98,59000.0,35.4865,35.5842,35.4865,35.5702,59000.0
2007-12-10 14:10:00,50.98,51.0,50.86,50.94,65800.0,35.5702,35.5842,35.4865,35.5423,65800.0
2007-12-10 14:20:00,50.95,51.03,50.93,50.99,70700.0,35.5493,35.6051,35.5354,35.5772,70700.0
2007-12-10 14:30:00,51.0,51.05,50.97,50.98,72300.0,35.5842,35.6191,35.5633,35.5702,72300.0
2007-12-10 14:40:00,50.98,51.09,50.98,51.03,56000.0,35.5702,35.647,35.5702,35.6051,56000.0
2007-12-10 14:50:00,51.02,51.04,50.85,50.98,183000.0,35.5982,35.6121,35.4795,35.5702,183000.0
2007-12-10 15:00:00,50.99,50.99,50.84,50.91,101200.0,35.5772,35.5772,35.4726,35.5214,101200.0
2007-12-10 15:10:00,50.91,50.95,50.89,50.91,69300.0,35.5214,35.5493,35.5075,35.5214,69300.0
2007-12-10 15:20:00,50.92,50.93,50.66,50.68,109400.0,35.5284,35.5354,35.347,35.3609,109400.0
2007-12-10 15:30:00,50.67,50.91,50.63,50.85,172100.0,35.354,35.5214,35.326,35.4795,172100.0
2007-12-10 15:40:00,50.84,50.84,50.66,50.7,256200.0,35.4726,35.4726,35.347,35.3749,256200.0
2007-12-10 15:50:00,50.67,50.8,50.63,50.79,259700.0,35.354,35.4447,35.326,35.4377,259700.0
2007-12-11 09:30:00,50.5,50.76,50.4,50.69,190800.0,35.2353,35.4167,35.1656,35.3679,190800.0
2007-12-11 09:40:00,50.7,50.98,50.57,50.63,158700.0,35.3749,35.5702,35.2842,35.326,158700.0
2007-12-11 09:50:00,50.62,50.69,50.56,50.63,89100.0,35.3191,35.3679,35.2772,35.326,89100.0
2007-12-11 10:00:00,50.63,50.8,50.62,50.79,141200.0,35.326,35.4447,35.3191,35.4377,141200.0
2007-12-11 10:10:00,50.79,50.8,50.6,50.67,151700.0,35.4377,35.4447,35.3051,35.354,151700.0
2007-12-11 10:20:00,50.67,50.69,50.45,50.48,94700.0,35.354,35.3679,35.2005,35.2214,94700.0
2007-12-11 10:30:00,50.47,50.48,50.41,50.43,74700.0,35.2144,35.2214,35.1725,35.1865,74700.0
2007-12-11 10:40:00,50.43,50.43,49.79,50.05,243000.0,35.1865,35.1865,34.74,34.9214,243000.0
2007-12-11 10:50:00,50.05,50.29,50.01,50.17,141600.0,34.9214,35.0888,34.8935,35.0051,141600.0
2007-12-11 11:00:00,50.16,50.27,50.12,50.21,96100.0,34.9981,35.0749,34.9702,35.033,96100.0
2007-12-11 11:10:00,50.2,50.33,50.11,50.32,114100.0,35.026,35.1167,34.9632,35.1097,114100.0
2007-12-11 11:20:00,50.31,50.33,50.05,50.18,111000.0,35.1028,35.1167,34.9214,35.0121,111000.0
2007-12-11 11:30:00,50.18,50.23,50.17,50.23,100900.0,35.0121,35.047,35.0051,35.047,100900.0
2007-12-11 11:40:00,50.23,50.23,50.15,50.15,78300.0,35.047,35.047,34.9911,34.9911,78300.0
2007-12-11 11:50:00,50.16,50.33,50.13,50.33,84400.0,34.9981,35.1167,34.9772,35.1167,84400.0
2007-12-11 12:00:00,50.33,50.44,50.24,50.43,78100.0,35.1167,35.1935,35.0539,35.1865,78100.0
2007-12-11 12:10:00,50.44,50.45,50.39,50.42,37700.0,35.1935,35.2005,35.1586,35.1795,37700.0
2007-12-11 12:20:00,50.42,50.72,50.33,50.66,109600.0,35.1795,35.3888,35.1167,35.347,109600.0
2007-12-11 12:30:00,50.66,50.75,50.64,50.75,58200.0,35.347,35.4098,35.333,35.4098,58200.0
2007-12-11 12:40:00,50.75,50.87,50.75,50.83,144500.0,35.4098,35.4935,35.4098,35.4656,144500.0
2007-12-11 12:50:00,50.83,51.0,50.82,51.0,146100.0,35.4656,35.5842,35.4586,35.5842,146100.0
2007-12-11 13:00:00,50.99,51.02,50.89,50.91,91300.0,35.5772,35.5982,35.5075,35.5214,91300.0
2007-12-11 13:10:00,50.92,50.92,50.62,50.66,61100.0,35.5284,35.5284,35.3191,35.347,61100.0
2007-12-11 13:20:00,50.65,50.68,50.59,50.67,53800.0,35.34,35.3609,35.2981,35.354,53800.0
2007-12-11 13:30:00,50.64,50.83,50.63,50.81,51900.0,35.333,35.4656,35.326,35.4516,51900.0
2007-12-11 13:40:00,50.82,51.02,50.75,50.99,117600.0,35.4586,35.5982,35.4098,35.5772,117600.0
2007-12-11 13:50:00,51.0,51.07,50.85,50.9,100700.0,35.5842,35.633,35.4795,35.5144,100700.0
2007-12-11 14:00:00,50.9,50.96,50.84,50.91,97800.0,35.5144,35.5563,35.4726,35.5214,97800.0
2007-12-11 14:10:00,50.91,51.0,50.31,50.41,319600.0,35.5214,35.5842,35.1028,35.1725,319600.0
2007-12-11 14:20:00,50.42,50.44,49.92,50.12,339000.0,35.1795,35.1935,34.8307,34.9702,339000.0
2007-12-11 14:30:00,50.12,50.13,49.59,49.75,352400.0,34.9702,34.9772,34.6004,34.712,352400.0
2007-12-11 14:40:00,49.75,49.89,49.6,49.76,272700.0,34.712,34.8097,34.6074,34.719,272700.0
2007-12-11 14:50:00,49.77,50.04,49.62,49.78,199000.0,34.726,34.9144,34.6213,34.733,199000.0
2007-12-11 15:00:00,49.78,49.81,49.63,49.64,218100.0,34.733,34.7539,34.6283,34.6353,218100.0
2007-12-11 15:10:00,49.65,49.73,49.49,49.5,197200.0,34.6423,34.6981,34.5306,34.5376,197200.0
2007-12-11 15:20:00,49.51,49.55,49.35,49.38,208900.0,34.5446,34.5725,34.4329,34.4539,208900.0
2007-12-11 15:30:00,49.39,49.45,49.21,49.24,260400.0,34.4609,34.5027,34.3353,34.3562,260400.0
2007-12-11 15:40:00,49.24,49.37,49.09,49.13,474000.0,34.3562,34.4469,34.2515,34.2794,474000.0
2007-12-11 15:50:00,49.12,49.18,49.02,49.03,487200.0,34.2725,34.3143,34.2027,34.2097,487200.0
2007-12-12 09:30:00,50.0,50.58,49.99,50.04,438800.0,34.8865,35.2912,34.8795,34.9144,438800.0
2007-12-12 09:40:00,50.05,50.1,49.91,50.04,194500.0,34.9214,34.9562,34.8237,34.9144,194500.0
2007-12-12 09:50:00,50.04,50.17,49.8,49.95,196000.0,34.9144,35.0051,34.7469,34.8516,196000.0
2007-12-12 10:00:00,49.93,49.94,49.6,49.85,189800.0,34.8376,34.8446,34.6074,34.7818,189800.0
2007-12-12 10:10:00,49.86,50.2,49.78,50.08,161300.0,34.7888,35.026,34.733,34.9423,161300.0
2007-12-12 10:20:00,50.09,50.19,50.0,50.07,70000.0,34.9493,35.019,34.8865,34.9353,70000.0
2007-12-12 10:30:00,50.05,50.06,49.91,49.96,85100.0,34.9214,34.9283,34.8237,34.8586,85100.0
2007-12-12 10:40:00,49.96,50.21,49.53,49.6,142200.0,34.8586,35.033,34.5585,34.6074,142200.0
2007-12-12 10:50:00,49.56,50.03,49.56,49.98,160800.0,34.5795,34.9074,34.5795,34.8725,160800.0
2007-12-12 11:00:00,49.97,50.06,49.88,50.01,122400.0,34.8655,34.9283,34.8027,34.8935,122400.0
2007-12-12 11:10:00,50.02,50.13,49.86,50.06,105900.0,34.9004,34.9772,34.7888,34.9283,105900.0
2007-12-12 11:20:00,50.05,50.05,49.82,49.93,88500.0,34.9214,34.9214,34.7609,34.8376,88500.0
2007-12-12 11:30:00,49.93,50.13,49.93,50.07,90500.0,34.8376,34.9772,34.8376,34.9353,90500.0
2007-12-12 11:40:00,50.07,50.42,50.07,50.33,152100.0,34.9353,35.1795,34.9353,35.1167,152100.0
2007-12-12 11:50:00,50.36,50.4,50.03,50.06,88700.0,35.1377,35.1656,34.9074,34.9283,88700.0
2007-12-12 12:00:00,50.06,50.32,50.0,50.03,121400.0,34.9283,35.1097,34.8865,34.9074,121400.0
2007-12-12 12:10:00,50.05,50.06,49.88,49.94,66300.0,34.9214,34.9283,34.8027,34.8446,66300.0
2007-12-12 12:20:00,49.94,50.04,49.9,49.9,44600.0,34.8446,34.9144,34.8167,34.8167,44600.0
2007-12-12 12:30:00,49.9,49.9,49.54,49.57,89300.0,34.8167,34.8167,34.5655,34.5864,89300.0
2007-12-12 12:40:00,49.57,49.57,49.32,49.43,121300.0,34.5864,34.5864,34.412,34.4888,121300.0
2007-12-12 12:50:00,49.42,49.73,49.37,49.65,95600.0,34.4818,34.6981,34.4469,34.6423,95600.0
2007-12-12 13:00:00,49.63,49.65,49.42,49.52,53500.0,34.6283,34.6423,34.4818,34.5516,53500.0
2007-12-12 13:10:00,49.52,49.84,49.5,49.77,77900.0,34.5516,34.7748,34.5376,34.726,77900.0
2007-12-12 13:20:00,49.77,49.79,49.52,49.59,56800.0,34.726,34.74,34.5516,34.6004,56800.0
2007-12-12 13:30:00,49.59,49.7,49.5,49.6,84900.0,34.6004,34.6772,34.5376,34.6074,84900.0
2007-12-12 13:40:00,49.6,49.76,49.57,49.66,131000.0,34.6074,34.719,34.5864,34.6492,131000.0
2007-12-12 13:50:00,49.64,49.66,49.45,49.47,116400.0,34.6353,34.6492,34.5027,34.5167,116400.0
2007-12-12 14:00:00,49.48,49.57,49.39,49.46,130200.0,34.5237,34.5864,34.4609,34.5097,130200.0
2007-12-12 14:10:00,49.47,49.66,49.37,49.64,79100.0,34.5167,34.6492,34.4469,34.6353,79100.0
2007-12-12 14:20:00,49.64,49.7,49.4,49.41,124800.0,34.6353,34.6772,34.4678,34.4748,124800.0
2007-12-12 14:30:00,49.41,49.53,49.29,49.32,133600.0,34.4748,34.5585,34.3911,34.412,133600.0
2007-12-12 14:40:00,49.33,49.43,49.28,49.43,96800.0,34.419,34.4888,34.3841,34.4888,96800.0
2007-12-12 14:50:00,49.45,49.6,49.3,49.3,85400.0,34.5027,34.6074,34.3981,34.3981,85400.0
2007-12-12 15:00:00,49.31,49.32,48.98,49.2,201000.0,34.405,34.412,34.1748,34.3283,201000.0
2007-12-12 15:10:00,49.2,49.23,48.52,48.8,310000.0,34.3283,34.3492,33.8538,34.0492,310000.0
2007-12-12 15:20:00,48.8,49.11,48.79,49.04,279800.0,34.0492,34.2655,34.0422,34.2167,279800.0
2007-12-12 15:30:00,49.04,49.06,48.65,48.76,260600.0,34.2167,34.2306,33.9445,34.0213,260600.0
2007-12-12 15:40:00,48.76,49.27,48.7,49.25,368600.0,34.0213,34.3771,33.9794,34.3632,368600.0
2007-12-12 15:50:00,49.25,49.4,49.15,49.32,413500.0,34.3632,34.4678,34.2934,34.412,413500.0
2007-12-13 09:30:00,48.73,49.26,48.73,49.11,176000.0,34.0004,34.3702,34.0004,34.2655,176000.0
2007-12-13 09:40:00,49.09,49.12,48.81,48.89,179000.0,34.2515,34.2725,34.0562,34.112,179000.0
2007-12-13 09:50:00,48.89,49.16,48.83,48.96,184300.0,34.112,34.3004,34.0701,34.1608,184300.0
2007-12-13 10:00:00,48.96,49.13,48.8,49.13,106200.0,34.1608,34.2794,34.0492,34.2794,106200.0
2007-12-13 10:10:00,49.11,49.37,49.11,49.17,184900.0,34.2655,34.4469,34.2655,34.3074,184900.0
2007-12-13 10:20:00,49.16,49.37,48.93,49.0,131800.0,34.3004,34.4469,34.1399,34.1887,131800.0
2007-12-13 10:30:00,49.01,49.08,48.9,48.95,109500.0,34.1957,34.2446,34.119,34.1539,109500.0
2007-12-13 10:40:00,48.96,49.07,48.65,48.72,165800.0,34.1608,34.2376,33.9445,33.9934,165800.0
2007-12-13 10:50:00,48.72,48.74,48.38,48.62,250000.0,33.9934,34.0073,33.7562,33.9236,250000.0
2007-12-13 11:00:00,48.61,48.79,48.5,48.65,156700.0,33.9166,34.0422,33.8399,33.9445,156700.0
2007-12-13 11:10:00,48.64,48.68,48.52,48.55,125600.0,33.9376,33.9655,33.8538,33.8748,125600.0
2007-12-13 11:20:00,48.53,48.55,48.4,48.5,251500.0,33.8608,33.8748,33.7701,33.8399,251500.0
2007-12-13 11:30:00,48.51,48.74,48.48,48.7,154200.0,33.8469,34.0073,33.8259,33.9794,154200.0
2007-12-13 11:40:00,48.7,48.84,48.62,48.65,148800.0,33.9794,34.0771,33.9236,33.9445,148800.0
2007-12-13 11:50:00,48.64,48.85,48.56,48.57,114600.0,33.9376,34.0841,33.8817,33.8887,114600.0
2007-12-13 12:00:00,48.56,48.6,48.48,48.51,68900.0,33.8817,33.9097,33.8259,33.8469,68900.0
2007-12-13 12:10:00,48.53,48.55,48.46,48.49,91200.0,33.8608,33.8748,33.812,33.8329,91200.0
2007-12-13 12:20:00,48.47,48.48,48.38,48.41,89500.0,33.8189,33.8259,33.7562,33.7771,89500.0
2007-12-13 12:30:00,48.41,48.44,48.36,48.42,50600.0,33.7771,33.798,33.7422,33.7841,50600.0
2007-12-13 12:40:00,48.41,48.43,48.01,48.02,211900.0,33.7771,33.791,33.498,33.505,211900.0
2007-12-13 12:50:00,48.02,48.23,48.02,48.19,101400.0,33.505,33.6515,33.505,33.6236,101400.0
2007-12-13 13:00:00,48.2,48.36,48.19,48.35,51200.0,33.6306,33.7422,33.6236,33.7352,51200.0
2007-12-13 13:10:00,48.35,48.48,48.33,48.41,152200.0,33.7352,33.8259,33.7213,33.7771,152200.0
2007-12-13 13:20:00,48.4,48.49,48.35,48.46,112700.0,33.7701,33.8329,33.7352,33.812,112700.0
2007-12-13 13:30:00,48.46,48.48,48.2,48.2,179000.0,33.812,33.8259,33.6306,33.6306,179000.0
2007-12-13 13:40:00,48.21,48.23,48.06,48.15,157600.0,33.6375,33.6515,33.5329,33.5957,157600.0
2007-12-13 13:50:00,48.15,48.37,48.15,48.28,90300.0,33.5957,33.7492,33.5957,33.6864,90300.0
2007-12-13 14:00:00,48.29,48.54,48.22,48.44,120600.0,33.6934,33.8678,33.6445,33.798,120600.0
2007-12-13 14:10:00,48.45,48.62,48.35,48.58,81000.0,33.805,33.9236,33.7352,33.8957,81000.0
2007-12-13 14:20:00,48.58,48.68,48.38,48.41,138600.0,33.8957,33.9655,33.7562,33.7771,138600.0
2007-12-13 14:30:00,48.41,48.46,48.3,48.34,133200.0,33.7771,33.812,33.7003,33.7282,133200.0
2007-12-13 14:40:00,48.35,48.47,48.35,48.42,111000.0,33.7352,33.8189,33.7352,33.7841,111000.0
2007-12-13 14:50:00,48.42,48.62,48.42,48.57,75800.0,33.7841,33.9236,33.7841,33.8887,75800.0
2007-12-13 15:00:00,48.57,48.66,48.44,48.44,118300.0,33.8887,33.9515,33.798,33.798,118300.0
2007-12-13 15:10:00,48.46,48.49,48.33,48.47,115600.0,33.812,33.8329,33.7213,33.8189,115600.0
2007-12-13 15:20:00,48.47,48.55,48.41,48.52,199200.0,33.8189,33.8748,33.7771,33.8538,199200.0
2007-12-13 15:30:00,48.53,48.7,48.42,48.6,358400.0,33.8608,33.9794,33.7841,33.9097,358400.0
2007-12-13 15:40:00,48.6,48.86,48.55,48.72,375800.0,33.9097,34.0911,33.8748,33.9934,375800.0
2007-12-13 15:50:00,48.72,48.88,48.62,48.85,444400.0,33.9934,34.105,33.9236,34.0841,444400.0
2007-12-14 09:30:00,48.35,48.4,47.95,48.02,245600.0,33.7352,33.7701,33.4561,33.505,245600.0
2007-12-14 09:40:00,48.04,48.23,48.03,48.19,117500.0,33.5189,33.6515,33.5119,33.6236,117500.0
2007-12-14 09:50:00,48.2,48.52,48.14,48.18,145000.0,33.6306,33.8538,33.5887,33.6166,145000.0
2007-12-14 10:00:00,48.18,48.4,48.1,48.27,98700.0,33.6166,33.7701,33.5608,33.6794,98700.0
2007-12-14 10:10:00,48.27,48.39,48.19,48.3,167700.0,33.6794,33.7631,33.6236,33.7003,167700.0
2007-12-14 10:20:00,48.31,48.32,48.16,48.18,88900.0,33.7073,33.7143,33.6027,33.6166,88900.0
2007-12-14 10:30:00,48.17,48.32,48.09,48.32,74700.0,33.6096,33.7143,33.5538,33.7143,74700.0
2007-12-14 10:40:00,48.32,48.55,48.29,48.41,138600.0,33.7143,33.8748,33.6934,33.7771,138600.0
2007-12-14 10:50:00,48.41,48.78,48.33,48.65,173600.0,33.7771,34.0352,33.7213,33.9445,173600.0
2007-12-14 11:00:00,48.67,48.69,48.48,48.61,153800.0,33.9585,33.9724,33.8259,33.9166,153800.0
2007-12-14 11:10:00,48.62,48.63,48.52,48.56,60900.0,33.9236,33.9306,33.8538,33.8817,60900.0
2007-12-14 11:20:00,48.57,48.77,48.55,48.71,90400.0,33.8887,34.0283,33.8748,33.9864,90400.0
2007-12-14 11:30:00,48.71,48.87,48.65,48.65,142100.0,33.9864,34.098,33.9445,33.9445,142100.0
2007-12-14 11:40:00,48.66,48.67,48.37,48.38,84500.0,33.9515,33.9585,33.7492,33.7562,84500.0
2007-12-14 11:50:00,48.38,48.54,48.36,48.52,54800.0,33.7562,33.8678,33.7422,33.8538,54800.0
2007-12-14 12:00:00,48.52,48.59,48.5,48.55,79600.0,33.8538,33.9027,33.8399,33.8748,79600.0
2007-12-14 12:10:00,48.55,48.67,48.44,48.66,74700.0,33.8748,33.9585,33.798,33.9515,74700.0
2007-12-14 12:20:00,48.65,48.68,48.5,48.55,44900.0,33.9445,33.9655,33.8399,33.8748,44900.0
2007-12-14 12:30:00,48.55,48.56,48.38,48.4,38500.0,33.8748,33.8817,33.7562,33.7701,38500.0
2007-12-14 12:40:00,48.41,48.58,48.41,48.54,38400.0,33.7771,33.8957,33.7771,33.8678,38400.0
2007-12-14 12:50:00,48.55,48.63,48.44,48.58,31500.0,33.8748,33.9306,33.798,33.8957,31500.0
2007-12-14 13:00:00,48.57,48.72,48.52,48.67,48900.0,33.8887,33.9934,33.8538,33.9585,48900.0
2007-12-14 13:10:00,48.64,48.67,48.57,48.61,72100.0,33.9376,33.9585,33.8887,33.9166,72100.0
2007-12-14 13:20:00,48.59,48.8,48.55,48.76,60300.0,33.9027,34.0492,33.8748,34.0213,60300.0
2007-12-14 13:30:00,48.78,48.78,48.61,48.67,26000.0,34.0352,34.0352,33.9166,33.9585,26000.0
2007-12-14 13:40:00,48.67,48.67,48.42,48.51,56000.0,33.9585,33.9585,33.7841,33.8469,56000.0
2007-12-14 13:50:00,48.49,48.5,48.37,48.48,49100.0,33.8329,33.8399,33.7492,33.8259,49100.0
2007-12-14 14:00:00,48.47,48.47,48.26,48.43,57800.0,33.8189,33.8189,33.6724,33.791,57800.0
2007-12-14 14:10:00,48.45,48.52,48.39,48.42,32300.0,33.805,33.8538,33.7631,33.7841,32300.0
2007-12-14 14:20:00,48.43,48.49,48.36,48.37,38500.0,33.791,33.8329,33.7422,33.7492,38500.0
2007-12-14 14:30:00,48.37,48.39,48.22,48.24,90400.0,33.7492,33.7631,33.6445,33.6585,90400.0
2007-12-14 14:40:00,48.23,48.32,48.19,48.24,155200.0,33.6515,33.7143,33.6236,33.6585,155200.0
2007-12-14 14:50:00,48.21,48.24,48.0,48.0,175600.0,33.6375,33.6585,33.491,33.491,175600.0
2007-12-14 15:00:00,47.99,48.04,47.79,47.9,218700.0,33.484,33.5189,33.3445,33.4212,218700.0
2007-12-14 15:10:00,47.9,47.97,47.7,47.71,141000.0,33.4212,33.4701,33.2817,33.2887,141000.0
2007-12-14 15:20:00,47.71,47.87,47.66,47.82,131200.0,33.2887,33.4003,33.2538,33.3654,131200.0
2007-12-14 15:30:00,47.82,47.97,47.79,47.89,156700.0,33.3654,33.4701,33.3445,33.4143,156700.0
2007-12-14 15:40:00,47.9,47.94,47.8,47.88,275400.0,33.4212,33.4492,33.3515,33.4073,275400.0
2007-12-14 15:50:00,47.88,47.97,47.73,47.8,351000.0,33.4073,33.4701,33.3026,33.3515,351000.0
2007-12-17 09:30:00,47.16,47.39,47.05,47.2,327600.0,32.9049,33.0654,32.8282,32.9328,327600.0
2007-12-17 09:40:00,47.2,47.27,47.15,47.23,152600.0,32.9328,32.9817,32.8979,32.9538,152600.0
2007-12-17 09:50:00,47.25,47.27,47.15,47.16,142600.0,32.9677,32.9817,32.8979,32.9049,142600.0
2007-12-17 10:00:00,47.18,47.44,47.15,47.15,203100.0,32.9189,33.1003,32.8979,32.8979,203100.0
2007-12-17 10:10:00,47.15,47.9,47.14,47.86,319400.0,32.8979,33.4212,32.891,33.3933,319400.0
2007-12-17 10:20:00,47.87,47.95,47.67,47.82,277900.0,33.4003,33.4561,33.2608,33.3654,277900.0
2007-12-17 10:30:00,47.83,47.85,47.67,47.81,95300.0,33.3724,33.3864,33.2608,33.3584,95300.0
2007-12-17 10:40:00,47.81,47.85,47.7,47.73,76000.0,33.3584,33.3864,33.2817,33.3026,76000.0
2007-12-17 10:50:00,47.73,47.77,47.47,47.51,141000.0,33.3026,33.3305,33.1212,33.1491,141000.0
2007-12-17 11:00:00,47.49,47.76,47.49,47.51,149000.0,33.1352,33.3236,33.1352,33.1491,149000.0
2007-12-17 11:10:00,47.52,47.52,47.44,47.47,64300.0,33.1561,33.1561,33.1003,33.1212,64300.0
2007-12-17 11:20:00,47.47,47.49,47.35,47.37,111000.0,33.1212,33.1352,33.0375,33.0514,111000.0
2007-12-17 11:30:00,47.37,47.4,47.12,47.37,150200.0,33.0514,33.0724,32.877,33.0514,150200.0
2007-12-17 11:40:00,47.37,47.48,47.33,47.37,91400.0,33.0514,33.1282,33.0235,33.0514,91400.0
2007-12-17 11:50:00,47.37,47.49,47.32,47.46,70400.0,33.0514,33.1352,33.0166,33.1142,70400.0
2007-12-17 12:00:00,47.47,47.52,47.45,47.46,58000.0,33.1212,33.1561,33.1073,33.1142,58000.0
2007-12-17 12:10:00,47.47,47.76,47.33,47.35,116000.0,33.1212,33.3236,33.0235,33.0375,116000.0
2007-12-17 12:20:00,47.35,47.48,47.33,47.41,61200.0,33.0375,33.1282,33.0235,33.0794,61200.0
2007-12-17 12:30:00,47.41,47.53,47.39,47.47,70600.0,33.0794,33.1631,33.0654,33.1212,70600.0
2007-12-17 12:40:00,47.47,47.5,47.36,47.45,159500.0,33.1212,33.1421,33.0445,33.1073,159500.0
2007-12-17 12:50:00,47.46,47.62,47.44,47.59,115400.0,33.1142,33.2259,33.1003,33.2049,115400.0
2007-12-17 13:00:00,47.59,47.59,47.46,47.54,120200.0,33.2049,33.2049,33.1142,33.1701,120200.0
2007-12-17 13:10:00,47.54,47.56,47.05,47.06,133700.0,33.1701,33.184,32.8282,32.8351,133700.0
2007-12-17 13:20:00,47.07,47.24,47.06,47.19,116200.0,32.8421,32.9607,32.8351,32.9259,116200.0
2007-12-17 13:30:00,47.18,47.19,46.87,46.87,156000.0,32.9189,32.9259,32.7026,32.7026,156000.0
2007-12-17 13:40:00,46.87,46.91,46.7,46.71,189700.0,32.7026,32.7305,32.584,32.5909,189700.0
2007-12-17 13:50:00,46.7,46.74,46.63,46.65,218000.0,32.584,32.6119,32.5351,32.5491,218000.0
2007-12-17 14:00:00,46.66,46.74,46.63,46.73,244600.0,32.5561,32.6119,32.5351,32.6049,244600.0
2007-12-17 14:10:00,46.73,46.74,46.68,46.69,129200.0,32.6049,32.6119,32.57,32.577,129200.0
2007-12-17 14:20:00,46.69,46.95,46.69,46.86,129600.0,32.577,32.7584,32.577,32.6956,129600.0
2007-12-17 14:30:00,46.87,47.03,46.85,46.99,152700.0,32.7026,32.8142,32.6886,32.7863,152700.0
2007-12-17 14:40:00,46.98,47.1,46.85,46.86,167100.0,32.7793,32.8631,32.6886,32.6956,167100.0
2007-12-17 14:50:00,46.87,46.87,46.62,46.62,151300.0,32.7026,32.7026,32.5281,32.5281,151300.0
2007-12-17 15:00:00,46.62,46.64,46.38,46.4,224600.0,32.5281,32.5421,32.3607,32.3746,224600.0
2007-12-17 15:10:00,46.4,46.55,46.35,46.4,199500.0,32.3746,32.4793,32.3398,32.3746,199500.0
2007-12-17 15:20:00,46.39,46.4,46.28,46.31,418500.0,32.3677,32.3746,32.2909,32.3119,418500.0
2007-12-17 15:30:00,46.31,46.74,46.29,46.7,220900.0,32.3119,32.6119,32.2979,32.584,220900.0
2007-12-17 15:40:00,46.7,46.72,46.47,46.54,369100.0,32.584,32.5979,32.4235,32.4723,369100.0
2007-12-17 15:50:00,46.54,46.62,46.5,46.62,561800.0,32.4723,32.5281,32.4444,32.5281,561800.0
2007-12-18 09:30:00,47.12,47.6,47.12,47.24,249900.0,32.877,33.2119,32.877,32.9607,249900.0
2007-12-18 09:40:00,47.22,47.53,47.02,47.52,232500.0,32.9468,33.1631,32.8072,33.1561,232500.0
2007-12-18 09:50:00,47.53,47.73,47.44,47.73,163700.0,33.1631,33.3026,33.1003,33.3026,163700.0
2007-12-18 10:00:00,47.73,47.75,47.48,47.52,141400.0,33.3026,33.3166,33.1282,33.1561,141400.0
2007-12-18 10:10:00,47.51,47.52,47.26,47.32,181800.0,33.1491,33.1561,32.9747,33.0166,181800.0
2007-12-18 10:20:00,47.34,47.62,47.34,47.6,106600.0,33.0305,33.2259,33.0305,33.2119,106600.0
2007-12-18 10:30:00,47.59,47.65,47.03,47.06,169400.0,33.2049,33.2468,32.8142,32.8351,169400.0
2007-12-18 10:40:00,47.06,47.19,46.92,47.18,112100.0,32.8351,32.9259,32.7375,32.9189,112100.0
2007-12-18 10:50:00,47.19,47.22,47.03,47.06,141100.0,32.9259,32.9468,32.8142,32.8351,141100.0
2007-12-18 11:00:00,47.07,47.28,47.04,47.21,116400.0,32.8421,32.9886,32.8212,32.9398,116400.0
2007-12-18 11:10:00,47.21,47.22,47.01,47.1,93800.0,32.9398,32.9468,32.8003,32.8631,93800.0
2007-12-18 11:20:00,47.1,47.1,46.84,46.84,120700.0,32.8631,32.8631,32.6816,32.6816,120700.0
2007-12-18 11:30:00,46.84,47.04,46.73,47.04,105900.0,32.6816,32.8212,32.6049,32.8212,105900.0
2007-12-18 11:40:00,47.04,47.06,46.7,46.73,96800.0,32.8212,32.8351,32.584,32.6049,96800.0
2007-12-18 11:50:00,46.73,46.75,46.41,46.47,96700.0,32.6049,32.6189,32.3816,32.4235,96700.0
2007-12-18 12:00:00,46.47,46.73,46.25,46.69,197900.0,32.4235,32.6049,32.27,32.577,197900.0
2007-12-18 12:10:00,46.69,46.77,46.6,46.77,171200.0,32.577,32.6328,32.5142,32.6328,171200.0
2007-12-18 12:20:00,46.78,46.95,46.76,46.89,97500.0,32.6398,32.7584,32.6258,32.7165,97500.0
2007-12-18 12:30:00,46.89,46.95,46.72,46.78,63300.0,32.7165,32.7584,32.5979,32.6398,63300.0
2007-12-18 12:40:00,46.79,47.02,46.76,46.97,102200.0,32.6468,32.8072,32.6258,32.7724,102200.0
2007-12-18 12:50:00,46.96,47.0,46.79,46.8,68200.0,32.7654,32.7933,32.6468,32.6537,68200.0
2007-12-18 13:00:00,46.8,46.98,46.78,46.98,103800.0,32.6537,32.7793,32.6398,32.7793,103800.0
2007-12-18 13:10:00,46.99,47.06,46.97,47.02,75000.0,32.7863,32.8351,32.7724,32.8072,75000.0
2007-12-18 13:20:00,47.03,47.39,47.03,47.35,94400.0,32.8142,33.0654,32.8142,33.0375,94400.0
2007-12-18 13:30:00,47.35,47.5,47.33,47.38,151900.0,33.0375,33.1421,33.0235,33.0584,151900.0
2007-12-18 13:40:00,47.38,47.56,47.38,47.54,123700.0,33.0584,33.184,33.0584,33.1701,123700.0
2007-12-18 13:50:00,47.55,47.57,47.47,47.55,122300.0,33.177,33.191,33.1212,33.177,122300.0
2007-12-18 14:00:00,47.54,47.62,47.35,47.52,130000.0,33.1701,33.2259,33.0375,33.1561,130000.0
2007-12-18 14:10:00,47.54,47.81,47.53,47.79,124900.0,33.1701,33.3584,33.1631,33.3445,124900.0
2007-12-18 14:20:00,47.79,47.82,47.59,47.68,96900.0,33.3445,33.3654,33.2049,33.2677,96900.0
2007-12-18 14:30:00,47.7,47.73,47.58,47.6,78900.0,33.2817,33.3026,33.198,33.2119,78900.0
2007-12-18 14:40:00,47.6,47.62,47.49,47.54,87900.0,33.2119,33.2259,33.1352,33.1701,87900.0
2007-12-18 14:50:00,47.54,47.59,47.49,47.57,72600.0,33.1701,33.2049,33.1352,33.191,72600.0
2007-12-18 15:00:00,47.56,47.66,47.52,47.55,110900.0,33.184,33.2538,33.1561,33.177,110900.0
2007-12-18 15:10:00,47.56,47.74,47.53,47.72,228000.0,33.184,33.3096,33.1631,33.2957,228000.0
2007-12-18 15:20:00,47.72,47.78,47.65,47.69,159700.0,33.2957,33.3375,33.2468,33.2747,159700.0
2007-12-18 15:30:00,47.69,47.95,47.66,47.94,246900.0,33.2747,33.4561,33.2538,33.4492,246900.0
2007-12-18 15:40:00,47.95,47.97,47.76,47.76,303700.0,33.4561,33.4701,33.3236,33.3236,303700.0
2007-12-18 15:50:00,47.76,47.79,47.56,47.66,469200.0,33.3236,33.3445,33.184,33.2538,469200.0
2007-12-19 09:30:00,47.53,47.82,47.53,47.69,162100.0,33.1631,33.3654,33.1631,33.2747,162100.0
2007-12-19 09:40:00,47.68,47.71,47.57,47.63,103200.0,33.2677,33.2887,33.191,33.2329,103200.0
2007-12-19 09:50:00,47.62,48.08,47.62,47.82,162500.0,33.2259,33.5468,33.2259,33.3654,162500.0
2007-12-19 10:00:00,47.83,48.05,47.61,48.02,139100.0,33.3724,33.5259,33.2189,33.505,139100.0
2007-12-19 10:10:00,48.0,48.01,47.61,47.72,118200.0,33.491,33.498,33.2189,33.2957,118200.0
2007-12-19 10:20:00,47.7,47.98,47.7,47.82,127000.0,33.2817,33.4771,33.2817,33.3654,127000.0
2007-12-19 10:30:00,47.82,48.13,47.8,48.09,162200.0,33.3654,33.5817,33.3515,33.5538,162200.0
2007-12-19 10:40:00,48.08,48.08,47.76,48.0,90200.0,33.5468,33.5468,33.3236,33.491,90200.0
2007-12-19 10:50:00,48.0,48.04,47.81,47.81,82800.0,33.491,33.5189,33.3584,33.3584,82800.0
2007-12-19 11:00:00,47.82,47.84,47.61,47.62,64900.0,33.3654,33.3794,33.2189,33.2259,64900.0
2007-12-19 11:10:00,47.61,47.9,47.5,47.5,132200.0,33.2189,33.4212,33.1421,33.1421,132200.0
2007-12-19 11:20:00,47.49,47.57,47.35,47.49,107000.0,33.1352,33.191,33.0375,33.1352,107000.0
2007-12-19 11:30:00,47.49,47.53,47.4,47.48,112600.0,33.1352,33.1631,33.0724,33.1282,112600.0
2007-12-19 11:40:00,47.47,47.51,47.41,47.44,70000.0,33.1212,33.1491,33.0794,33.1003,70000.0
2007-12-19 11:50:00,47.43,47.5,47.25,47.35,99400.0,33.0933,33.1421,32.9677,33.0375,99400.0
2007-12-19 12:00:00,47.34,47.64,47.32,47.61,76000.0,33.0305,33.2398,33.0166,33.2189,76000.0
2007-12-19 12:10:00,47.61,47.73,47.42,47.42,72300.0,33.2189,33.3026,33.0863,33.0863,72300.0
2007-12-19 12:20:00,47.41,47.72,47.41,47.7,65800.0,33.0794,33.2957,33.0794,33.2817,65800.0
2007-12-19 12:30:00,47.69,47.7,47.49,47.59,45900.0,33.2747,33.2817,33.1352,33.2049,45900.0
2007-12-19 12:40:00,47.58,47.61,47.37,47.47,54800.0,33.198,33.2189,33.0514,33.1212,54800.0
2007-12-19 12:50:00,47.45,47.6,47.45,47.53,92800.0,33.1073,33.2119,33.1073,33.1631,92800.0
2007-12-19 13:00:00,47.51,47.51,47.31,47.48,51700.0,33.1491,33.1491,33.0096,33.1282,51700.0
2007-12-19 13:10:00,47.47,47.51,47.42,47.43,47800.0,33.1212,33.1491,33.0863,33.0933,47800.0
2007-12-19 13:20:00,47.43,47.47,47.28,47.35,45100.0,33.0933,33.1212,32.9886,33.0375,45100.0
2007-12-19 13:30:00,47.34,47.44,47.29,47.37,60700.0,33.0305,33.1003,32.9956,33.0514,60700.0
2007-12-19 13:40:00,47.36,47.39,47.12,47.23,73300.0,33.0445,33.0654,32.877,32.9538,73300.0
2007-12-19 13:50:00,47.21,47.54,47.2,47.51,68300.0,32.9398,33.1701,32.9328,33.1491,68300.0
2007-12-19 14:00:00,47.51,47.68,47.48,47.64,63000.0,33.1491,33.2677,33.1282,33.2398,63000.0
2007-12-19 14:10:00,47.63,47.92,47.59,47.66,102900.0,33.2329,33.4352,33.2049,33.2538,102900.0
2007-12-19 14:20:00,47.65,47.84,47.62,47.73,103800.0,33.2468,33.3794,33.2259,33.3026,103800.0
2007-12-19 14:30:00,47.72,47.79,47.67,47.7,47800.0,33.2957,33.3445,33.2608,33.2817,47800.0
2007-12-19 14:40:00,47.71,47.75,47.63,47.74,61500.0,33.2887,33.3166,33.2329,33.3096,61500.0
2007-12-19 14:50:00,47.75,47.8,47.54,47.54,63100.0,33.3166,33.3515,33.1701,33.1701,63100.0
2007-12-19 15:00:00,47.53,47.66,47.49,47.5,91600.0,33.1631,33.2538,33.1352,33.1421,91600.0
2007-12-19 15:10:00,47.5,47.69,47.49,47.68,111800.0,33.1421,33.2747,33.1352,33.2677,111800.0
2007-12-19 15:20:00,47.68,47.71,47.45,47.56,178200.0,33.2677,33.2887,33.1073,33.184,178200.0
2007-12-19 15:30:00,47.54,47.58,47.43,47.49,191500.0,33.1701,33.198,33.0933,33.1352,191500.0
2007-12-19 15:40:00,47.49,47.52,47.28,47.35,215400.0,33.1352,33.1561,32.9886,33.0375,215400.0
2007-12-19 15:50:00,47.33,47.4,47.26,47.31,214900.0,33.0235,33.0724,32.9747,33.0096,214900.0
2007-12-20 09:30:00,47.15,48.06,47.15,47.43,180400.0,32.8979,33.5329,32.8979,33.0933,180400.0
2007-12-20 09:40:00,47.44,47.53,47.13,47.24,104400.0,33.1003,33.1631,32.884,32.9607,104400.0
2007-12-20 09:50:00,47.24,47.29,46.88,46.93,148500.0,32.9607,32.9956,32.7096,32.7444,148500.0
2007-12-20 10:00:00,46.9,47.03,46.81,47.01,100200.0,32.7235,32.8142,32.6607,32.8003,100200.0
2007-12-20 10:10:00,47.01,47.02,46.64,46.67,122900.0,32.8003,32.8072,32.5421,32.563,122900.0
2007-12-20 10:20:00,46.67,46.75,46.66,46.71,89600.0,32.563,32.6189,32.5561,32.5909,89600.0
2007-12-20 10:30:00,46.71,46.97,46.69,46.93,117800.0,32.5909,32.7724,32.577,32.7444,117800.0
2007-12-20 10:40:00,46.93,47.22,46.93,47.13,134700.0,32.7444,32.9468,32.7444,32.884,134700.0
2007-12-20 10:50:00,47.13,47.13,46.73,46.91,61900.0,32.884,32.884,32.6049,32.7305,61900.0
2007-12-20 11:00:00,46.92,46.94,46.77,46.94,75300.0,32.7375,32.7514,32.6328,32.7514,75300.0
2007-12-20 11:10:00,46.94,47.13,46.89,46.97,83800.0,32.7514,32.884,32.7165,32.7724,83800.0
2007-12-20 11:20:00,46.95,47.02,46.82,47.01,58200.0,32.7584,32.8072,32.6677,32.8003,58200.0
2007-12-20 11:30:00,47.0,47.05,46.92,46.96,40800.0,32.7933,32.8282,32.7375,32.7654,40800.0
2007-12-20 11:40:00,46.95,47.14,46.92,46.98,60900.0,32.7584,32.891,32.7375,32.7793,60900.0
2007-12-20 11:50:00,47.0,47.15,47.0,47.14,41100.0,32.7933,32.8979,32.7933,32.891,41100.0
2007-12-20 12:00:00,47.13,47.16,47.03,47.08,76100.0,32.884,32.9049,32.8142,32.8491,76100.0
2007-12-20 12:10:00,46.97,47.31,46.97,47.31,78700.0,32.7724,33.0096,32.7724,33.0096,78700.0
2007-12-20 12:20:00,47.28,47.32,47.19,47.25,60700.0,32.9886,33.0166,32.9259,32.9677,60700.0
2007-12-20 12:30:00,47.28,47.44,47.16,47.33,84900.0,32.9886,33.1003,32.9049,33.0235,84900.0
2007-12-20 12:40:00,47.31,47.33,47.14,47.26,38100.0,33.0096,33.0235,32.891,32.9747,38100.0
2007-12-20 12:50:00,47.25,47.29,47.19,47.19,21500.0,32.9677,32.9956,32.9259,32.9259,21500.0
2007-12-20 13:00:00,47.2,47.28,47.16,47.16,46900.0,32.9328,32.9886,32.9049,32.9049,46900.0
2007-12-20 13:10:00,47.16,47.21,47.16,47.19,34600.0,32.9049,32.9398,32.9049,32.9259,34600.0
2007-12-20 13:20:00,47.18,47.42,47.18,47.26,138200.0,32.9189,33.0863,32.9189,32.9747,138200.0
2007-12-20 13:30:00,47.26,47.27,47.12,47.26,42200.0,32.9747,32.9817,32.877,32.9747,42200.0
2007-12-20 13:40:00,47.25,47.27,47.2,47.25,55700.0,32.9677,32.9817,32.9328,32.9677,55700.0
2007-12-20 13:50:00,47.27,47.39,47.22,47.32,60800.0,32.9817,33.0654,32.9468,33.0166,60800.0
2007-12-20 14:00:00,47.33,47.41,47.25,47.3,65200.0,33.0235,33.0794,32.9677,33.0026,65200.0
2007-12-20 14:10:00,47.3,47.36,47.25,47.36,79300.0,33.0026,33.0445,32.9677,33.0445,79300.0
2007-12-20 14:20:00,47.35,47.45,47.35,47.41,44300.0,33.0375,33.1073,33.0375,33.0794,44300.0
2007-12-20 14:30:00,47.42,47.5,47.38,47.48,47200.0,33.0863,33.1421,33.0584,33.1282,47200.0
2007-12-20 14:40:00,47.47,47.47,47.42,47.45,104700.0,33.1212,33.1212,33.0863,33.1073,104700.0
2007-12-20 14:50:00,47.45,47.49,47.27,47.27,124900.0,33.1073,33.1352,32.9817,32.9817,124900.0
2007-12-20 15:00:00,47.24,47.4,47.17,47.35,129100.0,32.9607,33.0724,32.9119,33.0375,129100.0
2007-12-20 15:10:00,47.35,47.4,47.24,47.36,128100.0,33.0375,33.0724,32.9607,33.0445,128100.0
2007-12-20 15:20:00,47.37,47.37,47.15,47.16,65700.0,33.0514,33.0514,32.8979,32.9049,65700.0
2007-12-20 15:30:00,47.17,47.35,47.13,47.27,73900.0,32.9119,33.0375,32.884,32.9817,73900.0
2007-12-20 15:40:00,47.27,47.31,47.22,47.29,106300.0,32.9817,33.0096,32.9468,32.9956,106300.0
2007-12-20 15:50:00,47.29,47.38,47.18,47.38,245800.0,32.9956,33.0584,32.9189,33.0584,245800.0
2007-12-21 09:30:00,48.21,48.5,48.04,48.37,1195000.0,33.6375,33.8399,33.5189,33.7492,1195000.0
2007-12-21 09:40:00,48.38,48.74,48.33,48.7,336000.0,33.7562,34.0073,33.7213,33.9794,336000.0
2007-12-21 09:50:00,48.7,48.7,48.38,48.63,305100.0,33.9794,33.9794,33.7562,33.9306,305100.0
2007-12-21 10:00:00,48.65,48.66,48.4,48.41,206900.0,33.9445,33.9515,33.7701,33.7771,206900.0
2007-12-21 10:10:00,48.41,48.57,48.34,48.54,215300.0,33.7771,33.8887,33.7282,33.8678,215300.0
2007-12-21 10:20:00,48.55,48.57,48.43,48.46,173400.0,33.8748,33.8887,33.791,33.812,173400.0
2007-12-21 10:30:00,48.46,48.59,48.45,48.5,95800.0,33.812,33.9027,33.805,33.8399,95800.0
2007-12-21 10:40:00,48.51,48.59,48.49,48.54,123500.0,33.8469,33.9027,33.8329,33.8678,123500.0
2007-12-21 10:50:00,48.55,48.59,48.48,48.5,123900.0,33.8748,33.9027,33.8259,33.8399,123900.0
2007-12-21 11:00:00,48.49,48.7,48.44,48.7,157200.0,33.8329,33.9794,33.798,33.9794,157200.0
2007-12-21 11:10:00,48.7,48.79,48.69,48.75,157500.0,33.9794,34.0422,33.9724,34.0143,157500.0
2007-12-21 11:20:00,48.74,48.8,48.46,48.55,111700.0,34.0073,34.0492,33.812,33.8748,111700.0
2007-12-21 11:30:00,48.55,48.63,48.55,48.56,54000.0,33.8748,33.9306,33.8748,33.8817,54000.0
2007-12-21 11:40:00,48.58,48.58,48.48,48.49,99600.0,33.8957,33.8957,33.8259,33.8329,99600.0
2007-12-21 11:50:00,48.5,48.51,48.38,48.39,145700.0,33.8399,33.8469,33.7562,33.7631,145700.0
2007-12-21 12:00:00,48.39,48.61,48.38,48.6,112700.0,33.7631,33.9166,33.7562,33.9097,112700.0
2007-12-21 12:10:00,48.59,48.61,48.56,48.57,75500.0,33.9027,33.9166,33.8817,33.8887,75500.0
2007-12-21 12:20:00,48.57,48.62,48.45,48.58,136000.0,33.8887,33.9236,33.805,33.8957,136000.0
2007-12-21 12:30:00,48.59,48.84,48.57,48.83,134000.0,33.9027,34.0771,33.8887,34.0701,134000.0
2007-12-21 12:40:00,48.83,48.99,48.83,48.95,155100.0,34.0701,34.1818,34.0701,34.1539,155100.0
2007-12-21 12:50:00,48.96,49.0,48.74,48.8,111800.0,34.1608,34.1887,34.0073,34.0492,111800.0
2007-12-21 13:00:00,48.8,48.85,48.77,48.8,85800.0,34.0492,34.0841,34.0283,34.0492,85800.0
2007-12-21 13:10:00,48.8,48.81,48.75,48.8,39400.0,34.0492,34.0562,34.0143,34.0492,39400.0
2007-12-21 13:20:00,48.79,48.83,48.7,48.78,74700.0,34.0422,34.0701,33.9794,34.0352,74700.0
2007-12-21 13:30:00,48.77,48.79,48.73,48.74,49400.0,34.0283,34.0422,34.0004,34.0073,49400.0
2007-12-21 13:40:00,48.74,48.76,48.69,48.69,56200.0,34.0073,34.0213,33.9724,33.9724,56200.0
2007-12-21 13:50:00,48.7,48.71,48.69,48.7,31300.0,33.9794,33.9864,33.9724,33.9794,31300.0
2007-12-21 14:00:00,48.71,48.8,48.7,48.78,53500.0,33.9864,34.0492,33.9794,34.0352,53500.0
2007-12-21 14:10:00,48.78,48.93,48.77,48.83,91800.0,34.0352,34.1399,34.0283,34.0701,91800.0
2007-12-21 14:20:00,48.81,48.85,48.75,48.78,59700.0,34.0562,34.0841,34.0143,34.0352,59700.0
2007-12-21 14:30:00,48.78,48.84,48.7,48.73,95600.0,34.0352,34.0771,33.9794,34.0004,95600.0
2007-12-21 14:40:00,48.73,48.74,48.6,48.66,170800.0,34.0004,34.0073,33.9097,33.9515,170800.0
2007-12-21 14:50:00,48.66,48.78,48.58,48.69,132200.0,33.9515,34.0352,33.8957,33.9724,132200.0
2007-12-21 15:00:00,48.69,48.82,48.66,48.71,133800.0,33.9724,34.0632,33.9515,33.9864,133800.0
2007-12-21 15:10:00,48.71,48.78,48.66,48.77,104200.0,33.9864,34.0352,33.9515,34.0283,104200.0
2007-12-21 15:20:00,48.77,48.8,48.63,48.63,127900.0,34.0283,34.0492,33.9306,33.9306,127900.0
2007-12-21 15:30:00,48.63,48.7,48.56,48.59,189100.0,33.9306,33.9794,33.8817,33.9027,189100.0
2007-12-21 15:40:00,48.6,48.65,48.45,48.46,296000.0,33.9097,33.9445,33.805,33.812,296000.0
2007-12-21 15:50:00,48.46,48.79,48.4,48.78,536900.0,33.812,34.0422,33.7701,34.0352,536900.0
2007-12-24 09:30:00,48.63,49.0,48.51,48.8,137700.0,33.9306,34.1887,33.8469,34.0492,137700.0
2007-12-24 09:40:00,48.78,49.1,48.76,49.05,121500.0,34.0352,34.2585,34.0213,34.2236,121500.0
2007-12-24 09:50:00,49.05,49.09,48.82,48.91,104100.0,34.2236,34.2515,34.0632,34.1259,104100.0
2007-12-24 10:00:00,48.92,48.95,48.8,48.92,78200.0,34.1329,34.1539,34.0492,34.1329,78200.0
2007-12-24 10:10:00,48.93,49.04,48.87,48.97,89800.0,34.1399,34.2167,34.098,34.1678,89800.0
2007-12-24 10:20:00,48.97,49.0,48.81,48.81,55700.0,34.1678,34.1887,34.0562,34.0562,55700.0
2007-12-24 10:30:00,48.81,48.81,48.52,48.56,56600.0,34.0562,34.0562,33.8538,33.8817,56600.0
2007-12-24 10:40:00,48.55,48.72,48.52,48.65,54400.0,33.8748,33.9934,33.8538,33.9445,54400.0
2007-12-24 10:50:00,48.63,48.69,48.59,48.65,67100.0,33.9306,33.9724,33.9027,33.9445,67100.0
2007-12-24 11:00:00,48.66,48.73,48.61,48.67,82500.0,33.9515,34.0004,33.9166,33.9585,82500.0
2007-12-24 11:10:00,48.66,48.8,48.64,48.74,101600.0,33.9515,34.0492,33.9376,34.0073,101600.0
2007-12-24 11:20:00,48.72,48.73,48.51,48.52,36000.0,33.9934,34.0004,33.8469,33.8538,36000.0
2007-12-24 11:30:00,48.53,48.73,48.33,48.39,125300.0,33.8608,34.0004,33.7213,33.7631,125300.0
2007-12-24 11:40:00,48.41,48.45,48.39,48.43,33400.0,33.7771,33.805,33.7631,33.791,33400.0
2007-12-24 11:50:00,48.43,48.43,48.29,48.29,55500.0,33.791,33.791,33.6934,33.6934,55500.0
2007-12-24 12:00:00,48.3,48.52,48.29,48.52,58000.0,33.7003,33.8538,33.6934,33.8538,58000.0
2007-12-24 12:10:00,48.53,48.57,48.52,48.54,39100.0,33.8608,33.8887,33.8538,33.8678,39100.0
2007-12-24 12:20:00,48.54,48.55,48.48,48.53,39100.0,33.8678,33.8748,33.8259,33.8608,39100.0
2007-12-24 12:30:00,48.52,48.63,48.5,48.53,54300.0,33.8538,33.9306,33.8399,33.8608,54300.0
2007-12-24 12:40:00,48.53,48.56,48.45,48.53,95800.0,33.8608,33.8817,33.805,33.8608,95800.0
2007-12-24 12:50:00,48.53,48.55,48.37,48.44,101300.0,33.8608,33.8748,33.7492,33.798,101300.0
2007-12-24 13:00:00,48.38,48.45,48.38,48.45,27400.0,33.7562,33.805,33.7562,33.805,27400.0
2007-12-24 13:10:00,48.49,48.49,48.49,48.49,300.0,33.8329,33.8329,33.8329,33.8329,300.0
2007-12-24 13:20:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:30:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:40:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:50:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:00:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:10:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:20:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:30:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:40:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:50:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:00:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:10:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:20:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:30:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:40:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:50:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-26 09:30:00,48.51,49.0,48.5,48.8,194100.0,33.8469,34.1887,33.8399,34.0492,194100.0
2007-12-26 09:40:00,48.82,49.1,48.77,49.1,108800.0,34.0632,34.2585,34.0283,34.2585,108800.0
2007-12-26 09:50:00,49.1,49.42,49.08,49.21,135800.0,34.2585,34.4818,34.2446,34.3353,135800.0
2007-12-26 10:00:00,49.21,49.23,49.11,49.17,66200.0,34.3353,34.3492,34.2655,34.3074,66200.0
2007-12-26 10:10:00,49.18,49.36,49.17,49.28,64600.0,34.3143,34.4399,34.3074,34.3841,64600.0
2007-12-26 10:20:00,49.28,49.28,49.09,49.23,74200.0,34.3841,34.3841,34.2515,34.3492,74200.0
2007-12-26 10:30:00,49.21,49.29,49.2,49.28,33000.0,34.3353,34.3911,34.3283,34.3841,33000.0
2007-12-26 10:40:00,49.29,49.29,49.11,49.15,38800.0,34.3911,34.3911,34.2655,34.2934,38800.0
2007-12-26 10:50:00,49.14,49.36,49.13,49.22,66400.0,34.2864,34.4399,34.2794,34.3422,66400.0
2007-12-26 11:00:00,49.23,49.29,49.22,49.28,46300.0,34.3492,34.3911,34.3422,34.3841,46300.0
2007-12-26 11:10:00,49.28,49.29,49.18,49.23,52600.0,34.3841,34.3911,34.3143,34.3492,52600.0
2007-12-26 11:20:00,49.23,49.28,49.11,49.11,45400.0,34.3492,34.3841,34.2655,34.2655,45400.0
2007-12-26 11:30:00,49.11,49.15,48.96,48.98,48600.0,34.2655,34.2934,34.1608,34.1748,48600.0
2007-12-26 11:40:00,48.98,49.12,48.97,49.07,50100.0,34.1748,34.2725,34.1678,34.2376,50100.0
2007-12-26 11:50:00,49.08,49.1,49.06,49.07,39700.0,34.2446,34.2585,34.2306,34.2376,39700.0
2007-12-26 12:00:00,49.07,49.14,49.04,49.07,194100.0,34.2376,34.2864,34.2167,34.2376,194100.0
2007-12-26 12:10:00,49.08,49.11,49.0,49.1,66300.0,34.2446,34.2655,34.1887,34.2585,66300.0
2007-12-26 12:20:00,49.1,49.12,49.02,49.09,50300.0,34.2585,34.2725,34.2027,34.2515,50300.0
2007-12-26 12:30:00,49.1,49.2,49.09,49.13,82900.0,34.2585,34.3283,34.2515,34.2794,82900.0
2007-12-26 12:40:00,49.13,49.13,49.06,49.07,25500.0,34.2794,34.2794,34.2306,34.2376,25500.0
2007-12-26 12:50:00,49.08,49.11,49.07,49.09,52800.0,34.2446,34.2655,34.2376,34.2515,52800.0
2007-12-26 13:00:00,49.09,49.12,49.08,49.09,56700.0,34.2515,34.2725,34.2446,34.2515,56700.0
2007-12-26 13:10:00,49.09,49.15,49.09,49.14,35700.0,34.2515,34.2934,34.2515,34.2864,35700.0
2007-12-26 13:20:00,49.15,49.15,49.06,49.09,51600.0,34.2934,34.2934,34.2306,34.2515,51600.0
2007-12-26 13:30:00,49.08,49.13,49.07,49.13,34000.0,34.2446,34.2794,34.2376,34.2794,34000.0
2007-12-26 13:40:00,49.13,49.21,49.13,49.2,87300.0,34.2794,34.3353,34.2794,34.3283,87300.0
2007-12-26 13:50:00,49.19,49.2,49.17,49.19,81600.0,34.3213,34.3283,34.3074,34.3213,81600.0
2007-12-26 14:00:00,49.21,49.22,49.13,49.14,43400.0,34.3353,34.3422,34.2794,34.2864,43400.0
2007-12-26 14:10:00,49.14,49.19,49.13,49.17,56200.0,34.2864,34.3213,34.2794,34.3074,56200.0
2007-12-26 14:20:00,49.17,49.2,49.16,49.2,81700.0,34.3074,34.3283,34.3004,34.3283,81700.0
2007-12-26 14:30:00,49.2,49.2,49.13,49.15,61900.0,34.3283,34.3283,34.2794,34.2934,61900.0
2007-12-26 14:40:00,49.15,49.18,49.12,49.12,46000.0,34.2934,34.3143,34.2725,34.2725,46000.0
2007-12-26 14:50:00,49.12,49.14,49.05,49.05,61700.0,34.2725,34.2864,34.2236,34.2236,61700.0
2007-12-26 15:00:00,49.06,49.09,48.85,48.86,86800.0,34.2306,34.2515,34.0841,34.0911,86800.0
2007-12-26 15:10:00,48.88,49.01,48.86,49.0,119400.0,34.105,34.1957,34.0911,34.1887,119400.0
2007-12-26 15:20:00,49.0,49.18,48.99,48.99,121300.0,34.1887,34.3143,34.1818,34.1818,121300.0
2007-12-26 15:30:00,48.98,49.13,48.94,49.08,121200.0,34.1748,34.2794,34.1469,34.2446,121200.0
2007-12-26 15:40:00,49.07,49.13,48.92,49.1,202600.0,34.2376,34.2794,34.1329,34.2585,202600.0
2007-12-26 15:50:00,49.11,49.13,48.95,49.02,275400.0,34.2655,34.2794,34.1539,34.2027,275400.0
2007-12-27 09:30:00,49.24,49.24,48.55,48.64,244700.0,34.3562,34.3562,33.8748,33.9376,244700.0
2007-12-27 09:40:00,48.64,48.68,48.3,48.47,293800.0,33.9376,33.9655,33.7003,33.8189,293800.0
2007-12-27 09:50:00,48.47,48.68,48.47,48.49,151500.0,33.8189,33.9655,33.8189,33.8329,151500.0
2007-12-27 10:00:00,48.5,48.7,48.49,48.65,104000.0,33.8399,33.9794,33.8329,33.9445,104000.0
2007-12-27 10:10:00,48.65,48.78,48.61,48.73,126800.0,33.9445,34.0352,33.9166,34.0004,126800.0
2007-12-27 10:20:00,48.73,48.74,48.52,48.52,124600.0,34.0004,34.0073,33.8538,33.8538,124600.0
2007-12-27 10:30:00,48.52,48.63,48.43,48.47,146300.0,33.8538,33.9306,33.791,33.8189,146300.0
2007-12-27 10:40:00,48.47,48.52,48.37,48.45,102600.0,33.8189,33.8538,33.7492,33.805,102600.0
2007-12-27 10:50:00,48.46,48.48,48.34,48.34,103600.0,33.812,33.8259,33.7282,33.7282,103600.0
2007-12-27 11:00:00,48.35,48.5,48.35,48.36,93100.0,33.7352,33.8399,33.7352,33.7422,93100.0
2007-12-27 11:10:00,48.38,48.49,48.32,48.48,88500.0,33.7562,33.8329,33.7143,33.8259,88500.0
2007-12-27 11:20:00,48.48,48.5,48.46,48.5,47000.0,33.8259,33.8399,33.812,33.8399,47000.0
2007-12-27 11:30:00,48.49,48.53,48.47,48.5,54000.0,33.8329,33.8608,33.8189,33.8399,54000.0
2007-12-27 11:40:00,48.5,48.58,48.49,48.55,97500.0,33.8399,33.8957,33.8329,33.8748,97500.0
2007-12-27 11:50:00,48.55,48.57,48.51,48.56,93100.0,33.8748,33.8887,33.8469,33.8817,93100.0
2007-12-27 12:00:00,48.56,48.61,48.52,48.55,99200.0,33.8817,33.9166,33.8538,33.8748,99200.0
2007-12-27 12:10:00,48.54,48.65,48.54,48.62,64900.0,33.8678,33.9445,33.8678,33.9236,64900.0
2007-12-27 12:20:00,48.62,48.77,48.6,48.7,92300.0,33.9236,34.0283,33.9097,33.9794,92300.0
2007-12-27 12:30:00,48.7,48.71,48.6,48.6,66900.0,33.9794,33.9864,33.9097,33.9097,66900.0
2007-12-27 12:40:00,48.61,48.68,48.55,48.67,50500.0,33.9166,33.9655,33.8748,33.9585,50500.0
2007-12-27 12:50:00,48.69,48.83,48.55,48.79,156600.0,33.9724,34.0701,33.8748,34.0422,156600.0
2007-12-27 13:00:00,48.77,48.83,48.71,48.82,61700.0,34.0283,34.0701,33.9864,34.0632,61700.0
2007-12-27 13:10:00,48.81,48.82,48.76,48.8,44300.0,34.0562,34.0632,34.0213,34.0492,44300.0
2007-12-27 13:20:00,48.8,48.8,48.71,48.72,51100.0,34.0492,34.0492,33.9864,33.9934,51100.0
2007-12-27 13:30:00,48.71,48.72,48.68,48.71,68900.0,33.9864,33.9934,33.9655,33.9864,68900.0
2007-12-27 13:40:00,48.7,48.72,48.67,48.7,43300.0,33.9794,33.9934,33.9585,33.9794,43300.0
2007-12-27 13:50:00,48.69,48.72,48.62,48.62,40500.0,33.9724,33.9934,33.9236,33.9236,40500.0
2007-12-27 14:00:00,48.62,48.65,48.56,48.58,55000.0,33.9236,33.9445,33.8817,33.8957,55000.0
2007-12-27 14:10:00,48.58,48.6,48.54,48.56,54400.0,33.8957,33.9097,33.8678,33.8817,54400.0
2007-12-27 14:20:00,48.56,48.61,48.55,48.59,136700.0,33.8817,33.9166,33.8748,33.9027,136700.0
2007-12-27 14:30:00,48.59,48.6,48.44,48.44,72900.0,33.9027,33.9097,33.798,33.798,72900.0
2007-12-27 14:40:00,48.44,48.44,48.35,48.42,56300.0,33.798,33.798,33.7352,33.7841,56300.0
2007-12-27 14:50:00,48.42,48.42,48.28,48.32,59800.0,33.7841,33.7841,33.6864,33.7143,59800.0
2007-12-27 15:00:00,48.33,48.39,48.31,48.36,98200.0,33.7213,33.7631,33.7073,33.7422,98200.0
2007-12-27 15:10:00,48.35,48.38,48.32,48.33,69100.0,33.7352,33.7562,33.7143,33.7213,69100.0
2007-12-27 15:20:00,48.32,48.33,48.15,48.16,117000.0,33.7143,33.7213,33.5957,33.6027,117000.0
2007-12-27 15:30:00,48.16,48.17,48.07,48.08,124800.0,33.6027,33.6096,33.5399,33.5468,124800.0
2007-12-27 15:40:00,48.08,48.09,47.95,47.97,207100.0,33.5468,33.5538,33.4561,33.4701,207100.0
2007-12-27 15:50:00,47.96,48.04,47.84,47.96,313900.0,33.4631,33.5189,33.3794,33.4631,313900.0
2007-12-28 09:30:00,48.8,48.85,48.49,48.72,198300.0,34.0492,34.0841,33.8329,33.9934,198300.0
2007-12-28 09:40:00,48.72,49.07,48.62,48.85,222200.0,33.9934,34.2376,33.9236,34.0841,222200.0
2007-12-28 09:50:00,48.84,48.85,48.63,48.63,51100.0,34.0771,34.0841,33.9306,33.9306,51100.0
2007-12-28 10:00:00,48.62,48.63,48.24,48.55,118400.0,33.9236,33.9306,33.6585,33.8748,118400.0
2007-12-28 10:10:00,48.54,48.77,48.53,48.65,109100.0,33.8678,34.0283,33.8608,33.9445,109100.0
2007-12-28 10:20:00,48.65,48.68,48.57,48.58,34400.0,33.9445,33.9655,33.8887,33.8957,34400.0
2007-12-28 10:30:00,48.6,48.74,48.58,48.71,71000.0,33.9097,34.0073,33.8957,33.9864,71000.0
2007-12-28 10:40:00,48.71,48.71,48.71,48.71,0.0,33.9864,33.9864,33.9864,33.9864,0.0
2007-12-28 10:50:00,48.86,48.86,48.77,48.82,42300.0,34.0911,34.0911,34.0283,34.0632,42300.0
2007-12-28 11:00:00,48.82,49.14,48.6,49.12,190500.0,34.0632,34.2864,33.9097,34.2725,190500.0
2007-12-28 11:10:00,49.11,49.15,49.07,49.14,90900.0,34.2655,34.2934,34.2376,34.2864,90900.0
2007-12-28 11:20:00,49.12,49.14,49.01,49.03,64200.0,34.2725,34.2864,34.1957,34.2097,64200.0
2007-12-28 11:30:00,49.03,49.22,48.98,49.17,83500.0,34.2097,34.3422,34.1748,34.3074,83500.0
2007-12-28 11:40:00,49.18,49.21,49.15,49.18,61500.0,34.3143,34.3353,34.2934,34.3143,61500.0
2007-12-28 11:50:00,49.18,49.18,48.9,48.92,88800.0,34.3143,34.3143,34.119,34.1329,88800.0
2007-12-28 12:00:00,48.92,49.16,48.9,49.09,81100.0,34.1329,34.3004,34.119,34.2515,81100.0
2007-12-28 12:10:00,49.09,49.09,49.01,49.02,85300.0,34.2515,34.2515,34.1957,34.2027,85300.0
2007-12-28 12:20:00,49.0,49.0,48.77,48.78,114500.0,34.1887,34.1887,34.0283,34.0352,114500.0
2007-12-28 12:30:00,48.78,49.09,48.76,49.02,169200.0,34.0352,34.2515,34.0213,34.2027,169200.0
2007-12-28 12:40:00,49.0,49.06,48.93,49.0,82700.0,34.1887,34.2306,34.1399,34.1887,82700.0
2007-12-28 12:50:00,48.98,48.99,48.87,48.88,69800.0,34.1748,34.1818,34.098,34.105,69800.0
2007-12-28 13:00:00,48.87,48.93,48.77,48.91,51600.0,34.098,34.1399,34.0283,34.1259,51600.0
2007-12-28 13:10:00,48.91,48.98,48.89,48.97,29100.0,34.1259,34.1748,34.112,34.1678,29100.0
2007-12-28 13:20:00,48.98,48.98,48.81,48.86,58300.0,34.1748,34.1748,34.0562,34.0911,58300.0
2007-12-28 13:30:00,48.86,48.94,48.82,48.84,43700.0,34.0911,34.1469,34.0632,34.0771,43700.0
2007-12-28 13:40:00,48.84,49.01,48.81,48.99,47300.0,34.0771,34.1957,34.0562,34.1818,47300.0
2007-12-28 13:50:00,48.99,49.02,48.89,48.99,50700.0,34.1818,34.2027,34.112,34.1818,50700.0
2007-12-28 14:00:00,48.98,48.99,48.91,48.94,31000.0,34.1748,34.1818,34.1259,34.1469,31000.0
2007-12-28 14:10:00,48.94,49.0,48.89,48.96,59600.0,34.1469,34.1887,34.112,34.1608,59600.0
2007-12-28 14:20:00,48.95,48.96,48.87,48.88,71200.0,34.1539,34.1608,34.098,34.105,71200.0
2007-12-28 14:30:00,48.88,48.98,48.87,48.97,55700.0,34.105,34.1748,34.098,34.1678,55700.0
2007-12-28 14:40:00,48.97,49.02,48.89,48.91,50500.0,34.1678,34.2027,34.112,34.1259,50500.0
2007-12-28 14:50:00,48.91,48.94,48.88,48.91,26300.0,34.1259,34.1469,34.105,34.1259,26300.0
2007-12-28 15:00:00,48.91,48.94,48.88,48.94,45600.0,34.1259,34.1469,34.105,34.1469,45600.0
2007-12-28 15:10:00,48.94,49.03,48.9,48.92,128000.0,34.1469,34.2097,34.119,34.1329,128000.0
2007-12-28 15:20:00,48.93,49.0,48.88,48.97,123400.0,34.1399,34.1887,34.105,34.1678,123400.0
2007-12-28 15:30:00,48.97,49.02,48.96,49.0,270800.0,34.1678,34.2027,34.1608,34.1887,270800.0
2007-12-28 15:40:00,49.0,49.09,48.94,48.96,194500.0,34.1887,34.2515,34.1469,34.1608,194500.0
2007-12-28 15:50:00,48.97,48.98,48.9,48.96,292200.0,34.1678,34.1748,34.119,34.1608,292200.0
2007-12-31 09:30:00,48.93,48.93,48.49,48.62,177700.0,34.1399,34.1399,33.8329,33.9236,177700.0
2007-12-31 09:40:00,48.6,49.35,48.57,49.17,223200.0,33.9097,34.4329,33.8887,34.3074,223200.0
2007-12-31 09:50:00,49.17,49.4,49.1,49.37,191900.0,34.3074,34.4678,34.2585,34.4469,191900.0
2007-12-31 10:00:00,49.4,49.68,49.37,49.63,160600.0,34.4678,34.6632,34.4469,34.6283,160600.0
2007-12-31 10:10:00,49.63,49.85,49.5,49.6,148800.0,34.6283,34.7818,34.5376,34.6074,148800.0
2007-12-31 10:20:00,49.6,49.63,49.32,49.34,73900.0,34.6074,34.6283,34.412,34.426,73900.0
2007-12-31 10:30:00,49.34,49.37,49.22,49.25,81400.0,34.426,34.4469,34.3422,34.3632,81400.0
2007-12-31 10:40:00,49.23,49.25,49.2,49.23,28600.0,34.3492,34.3632,34.3283,34.3492,28600.0
2007-12-31 10:50:00,49.23,49.25,49.03,49.03,58300.0,34.3492,34.3632,34.2097,34.2097,58300.0
2007-12-31 11:00:00,49.03,49.03,48.82,48.82,84000.0,34.2097,34.2097,34.0632,34.0632,84000.0
2007-12-31 11:10:00,48.82,48.89,48.53,48.55,115300.0,34.0632,34.112,33.8608,33.8748,115300.0
2007-12-31 11:20:00,48.55,48.57,48.39,48.53,109900.0,33.8748,33.8887,33.7631,33.8608,109900.0
2007-12-31 11:30:00,48.54,48.71,48.53,48.62,71200.0,33.8678,33.9864,33.8608,33.9236,71200.0
2007-12-31 11:40:00,48.62,48.75,48.55,48.75,90500.0,33.9236,34.0143,33.8748,34.0143,90500.0
2007-12-31 11:50:00,48.75,48.87,48.62,48.64,72400.0,34.0143,34.098,33.9236,33.9376,72400.0
2007-12-31 12:00:00,48.64,48.67,48.55,48.58,69300.0,33.9376,33.9585,33.8748,33.8957,69300.0
2007-12-31 12:10:00,48.57,48.58,48.47,48.54,44400.0,33.8887,33.8957,33.8189,33.8678,44400.0
2007-12-31 12:20:00,48.53,48.58,48.52,48.55,47300.0,33.8608,33.8957,33.8538,33.8748,47300.0
2007-12-31 12:30:00,48.57,48.6,48.52,48.56,46000.0,33.8887,33.9097,33.8538,33.8817,46000.0
2007-12-31 12:40:00,48.56,48.75,48.54,48.7,53000.0,33.8817,34.0143,33.8678,33.9794,53000.0
2007-12-31 12:50:00,48.69,48.78,48.67,48.75,48900.0,33.9724,34.0352,33.9585,34.0143,48900.0
2007-12-31 13:00:00,48.75,48.8,48.7,48.76,34300.0,34.0143,34.0492,33.9794,34.0213,34300.0
2007-12-31 13:10:00,48.77,48.79,48.74,48.79,30400.0,34.0283,34.0422,34.0073,34.0422,30400.0
2007-12-31 13:20:00,48.79,48.85,48.76,48.77,38400.0,34.0422,34.0841,34.0213,34.0283,38400.0
2007-12-31 13:30:00,48.76,48.78,48.72,48.75,35400.0,34.0213,34.0352,33.9934,34.0143,35400.0
2007-12-31 13:40:00,48.75,48.88,48.73,48.82,71400.0,34.0143,34.105,34.0004,34.0632,71400.0
2007-12-31 13:50:00,48.8,48.83,48.75,48.78,48100.0,34.0492,34.0701,34.0143,34.0352,48100.0
2007-12-31 14:00:00,48.78,48.83,48.75,48.78,40500.0,34.0352,34.0701,34.0143,34.0352,40500.0
2007-12-31 14:10:00,48.78,48.86,48.78,48.81,51300.0,34.0352,34.0911,34.0352,34.0562,51300.0
2007-12-31 14:20:00,48.81,48.81,48.75,48.76,36200.0,34.0562,34.0562,34.0143,34.0213,36200.0
2007-12-31 14:30:00,48.76,48.81,48.75,48.81,37100.0,34.0213,34.0562,34.0143,34.0562,37100.0
2007-12-31 14:40:00,48.81,48.82,48.75,48.77,61400.0,34.0562,34.0632,34.0143,34.0283,61400.0
2007-12-31 14:50:00,48.76,48.78,48.75,48.76,53300.0,34.0213,34.0352,34.0143,34.0213,53300.0
2007-12-31 15:00:00,48.76,48.78,48.68,48.77,87900.0,34.0213,34.0352,33.9655,34.0283,87900.0
2007-12-31 15:10:00,48.76,48.85,48.76,48.84,53500.0,34.0213,34.0841,34.0213,34.0771,53500.0
2007-12-31 15:20:00,48.85,48.91,48.83,48.85,82500.0,34.0841,34.1259,34.0701,34.0841,82500.0
2007-12-31 15:30:00,48.86,48.86,48.74,48.75,80900.0,34.0911,34.0911,34.0073,34.0143,80900.0
2007-12-31 15:40:00,48.76,48.9,48.75,48.84,163200.0,34.0213,34.119,34.0143,34.0771,163200.0
2007-12-31 15:50:00,48.84,48.95,48.75,48.78,211300.0,34.0771,34.1539,34.0143,34.0352,211300.0
2008-01-02 09:30:00,49.74,49.8,49.54,49.67,209800.0,34.7051,34.7469,34.5655,34.6562,209800.0
2008-01-02 09:40:00,49.7,49.85,49.53,49.78,188100.0,34.6772,34.7818,34.5585,34.733,188100.0
2008-01-02 09:50:00,49.76,50.0,49.73,49.94,196700.0,34.719,34.8865,34.6981,34.8446,196700.0
2008-01-02 10:00:00,49.94,49.96,49.58,49.9,288100.0,34.8446,34.8586,34.5934,34.8167,288100.0
2008-01-02 10:10:00,49.95,50.28,49.93,50.04,364500.0,34.8516,35.0818,34.8376,34.9144,364500.0
2008-01-02 10:20:00,50.03,50.23,50.0,50.23,139800.0,34.9074,35.047,34.8865,35.047,139800.0
2008-01-02 10:30:00,50.23,50.4,50.16,50.19,215700.0,35.047,35.1656,34.9981,35.019,215700.0
2008-01-02 10:40:00,50.17,50.25,50.11,50.18,137400.0,35.0051,35.0609,34.9632,35.0121,137400.0
2008-01-02 10:50:00,50.19,50.41,50.18,50.41,185100.0,35.019,35.1725,35.0121,35.1725,185100.0
2008-01-02 11:00:00,50.41,50.89,50.4,50.8,431600.0,35.1725,35.5075,35.1656,35.4447,431600.0
2008-01-02 11:10:00,50.81,51.21,50.8,51.15,414900.0,35.4516,35.7307,35.4447,35.6889,414900.0
2008-01-02 11:20:00,51.17,51.17,50.25,50.98,388400.0,35.7028,35.7028,35.0609,35.5702,388400.0
2008-01-02 11:30:00,50.97,51.0,50.78,50.79,145200.0,35.5633,35.5842,35.4307,35.4377,145200.0
2008-01-02 11:40:00,50.79,51.3,50.75,51.25,274600.0,35.4377,35.7935,35.4098,35.7586,274600.0
2008-01-02 11:50:00,51.25,51.41,50.95,51.4,373700.0,35.7586,35.8703,35.5493,35.8633,373700.0
2008-01-02 12:00:00,51.42,51.89,51.37,51.84,320400.0,35.8772,36.2052,35.8424,36.1703,320400.0
2008-01-02 12:10:00,51.84,52.15,51.74,51.77,322300.0,36.1703,36.3866,36.1005,36.1215,322300.0
2008-01-02 12:20:00,51.78,51.85,51.5,51.83,294600.0,36.1284,36.1773,35.9331,36.1633,294600.0
2008-01-02 12:30:00,51.84,51.91,51.57,51.87,253400.0,36.1703,36.2191,35.9819,36.1912,253400.0
2008-01-02 12:40:00,51.86,52.03,51.8,51.95,252200.0,36.1843,36.3029,36.1424,36.247,252200.0
2008-01-02 12:50:00,51.97,52.03,51.86,51.97,160400.0,36.261,36.3029,36.1843,36.261,160400.0
2008-01-02 13:00:00,51.98,52.04,51.83,51.9,301500.0,36.268,36.3098,36.1633,36.2122,301500.0
2008-01-02 13:10:00,51.9,52.27,51.9,52.21,320200.0,36.2122,36.4703,36.2122,36.4285,320200.0
2008-01-02 13:20:00,52.21,52.23,51.95,52.07,285100.0,36.4285,36.4424,36.247,36.3308,285100.0
2008-01-02 13:30:00,52.06,52.27,52.04,52.15,368100.0,36.3238,36.4703,36.3098,36.3866,368100.0
2008-01-02 13:40:00,52.15,52.39,52.13,52.26,298900.0,36.3866,36.554,36.3726,36.4633,298900.0
2008-01-02 13:50:00,52.26,52.35,52.0,52.02,166600.0,36.4633,36.5261,36.2819,36.2959,166600.0
2008-01-02 14:00:00,52.02,52.62,52.01,52.6,274000.0,36.2959,36.7145,36.2889,36.7006,274000.0
2008-01-02 14:10:00,52.6,52.9,52.55,52.87,444200.0,36.7006,36.9099,36.6657,36.889,444200.0
2008-01-02 14:20:00,52.89,52.99,52.66,52.68,537600.0,36.9029,36.9727,36.7424,36.7564,537600.0
2008-01-02 14:30:00,52.69,52.72,52.54,52.59,152000.0,36.7634,36.7843,36.6587,36.6936,152000.0
2008-01-02 14:40:00,52.59,52.67,52.54,52.66,203100.0,36.6936,36.7494,36.6587,36.7424,203100.0
2008-01-02 14:50:00,52.66,52.8,52.51,52.52,302400.0,36.7424,36.8401,36.6378,36.6448,302400.0
2008-01-02 15:00:00,52.52,52.52,52.23,52.32,276300.0,36.6448,36.6448,36.4424,36.5052,276300.0
2008-01-02 15:10:00,52.32,52.46,52.25,52.4,280100.0,36.5052,36.6029,36.4564,36.561,280100.0
2008-01-02 15:20:00,52.39,52.59,52.27,52.49,309100.0,36.554,36.6936,36.4703,36.6238,309100.0
2008-01-02 15:30:00,52.49,52.65,52.31,52.36,305200.0,36.6238,36.7355,36.4982,36.5331,305200.0
2008-01-02 15:40:00,52.36,52.72,52.31,52.45,547500.0,36.5331,36.7843,36.4982,36.5959,547500.0
2008-01-02 15:50:00,52.45,52.5,52.33,52.44,613300.0,36.5959,36.6308,36.5122,36.5889,613300.0
2008-01-03 09:30:00,52.46,53.5,52.46,53.5,819300.0,36.6029,37.3285,36.6029,37.3285,819300.0
2008-01-03 09:40:00,53.5,53.62,52.61,52.77,653500.0,37.3285,37.4123,36.7075,36.8192,653500.0
2008-01-03 09:50:00,52.76,53.22,52.54,53.11,375900.0,36.8122,37.1332,36.6587,37.0564,375900.0
2008-01-03 10:00:00,53.11,53.43,53.0,53.36,352800.0,37.0564,37.2797,36.9797,37.2308,352800.0
2008-01-03 10:10:00,53.35,53.5,53.05,53.45,347900.0,37.2239,37.3285,37.0145,37.2936,347900.0
2008-01-03 10:20:00,53.45,53.52,53.18,53.46,283900.0,37.2936,37.3425,37.1053,37.3006,283900.0
2008-01-03 10:30:00,53.47,53.5,53.16,53.17,543600.0,37.3076,37.3285,37.0913,37.0983,543600.0
2008-01-03 10:40:00,53.17,53.42,53.17,53.31,268900.0,37.0983,37.2727,37.0983,37.196,268900.0
2008-01-03 10:50:00,53.31,53.7,53.27,53.65,299000.0,37.196,37.4681,37.168,37.4332,299000.0
2008-01-03 11:00:00,53.65,53.91,53.63,53.89,329100.0,37.4332,37.6146,37.4192,37.6006,329100.0
2008-01-03 11:10:00,53.9,53.98,53.77,53.95,270000.0,37.6076,37.6634,37.5169,37.6425,270000.0
2008-01-03 11:20:00,53.95,54.16,53.94,53.99,441100.0,37.6425,37.789,37.6355,37.6704,441100.0
2008-01-03 11:30:00,53.99,54.17,53.93,54.15,259300.0,37.6704,37.796,37.6286,37.7821,259300.0
2008-01-03 11:40:00,54.16,54.44,54.07,54.42,534600.0,37.789,37.9844,37.7262,37.9704,534600.0
2008-01-03 11:50:00,54.41,54.79,54.38,54.74,386100.0,37.9635,38.2286,37.9425,38.1937,386100.0
2008-01-03 12:00:00,54.74,54.9,54.6,54.87,517900.0,38.1937,38.3053,38.096,38.2844,517900.0
2008-01-03 12:10:00,54.87,55.03,54.67,54.72,742900.0,38.2844,38.3961,38.1449,38.1798,742900.0
2008-01-03 12:20:00,54.71,54.75,54.63,54.68,404800.0,38.1728,38.2007,38.117,38.1518,404800.0
2008-01-03 12:30:00,54.68,54.74,54.41,54.43,384800.0,38.1518,38.1937,37.9635,37.9774,384800.0
2008-01-03 12:40:00,54.41,54.5,54.25,54.34,222200.0,37.9635,38.0263,37.8518,37.9146,222200.0
2008-01-03 12:50:00,54.34,54.56,54.19,54.5,361200.0,37.9146,38.0681,37.81,38.0263,361200.0
2008-01-03 13:00:00,54.49,54.52,54.33,54.34,181500.0,38.0193,38.0402,37.9076,37.9146,181500.0
2008-01-03 13:10:00,54.34,54.39,54.25,54.34,179300.0,37.9146,37.9495,37.8518,37.9146,179300.0
2008-01-03 13:20:00,54.35,54.5,54.32,54.49,140900.0,37.9216,38.0263,37.9007,38.0193,140900.0
2008-01-03 13:30:00,54.5,54.67,54.48,54.5,358000.0,38.0263,38.1449,38.0123,38.0263,358000.0
2008-01-03 13:40:00,54.5,54.52,54.38,54.51,261500.0,38.0263,38.0402,37.9425,38.0332,261500.0
2008-01-03 13:50:00,54.52,54.59,54.46,54.46,116000.0,38.0402,38.0891,37.9983,37.9983,116000.0
2008-01-03 14:00:00,54.46,54.53,54.41,54.47,140000.0,37.9983,38.0472,37.9635,38.0053,140000.0
2008-01-03 14:10:00,54.47,54.47,54.22,54.28,305700.0,38.0053,38.0053,37.8309,37.8728,305700.0
2008-01-03 14:20:00,54.27,54.37,53.92,53.92,267500.0,37.8658,37.9356,37.6216,37.6216,267500.0
2008-01-03 14:30:00,53.93,54.02,53.85,53.95,174100.0,37.6286,37.6913,37.5727,37.6425,174100.0
2008-01-03 14:40:00,53.94,53.97,53.82,53.85,179600.0,37.6355,37.6565,37.5518,37.5727,179600.0
2008-01-03 14:50:00,53.86,53.95,53.86,53.9,115500.0,37.5797,37.6425,37.5797,37.6076,115500.0
2008-01-03 15:00:00,53.91,53.97,53.74,53.82,265900.0,37.6146,37.6565,37.496,37.5518,265900.0
2008-01-03 15:10:00,53.81,53.89,53.7,53.71,206100.0,37.5448,37.6006,37.4681,37.475,206100.0
2008-01-03 15:20:00,53.7,53.9,53.69,53.84,223800.0,37.4681,37.6076,37.4611,37.5658,223800.0
2008-01-03 15:30:00,53.84,54.11,53.83,54.06,697500.0,37.5658,37.7541,37.5588,37.7193,697500.0
2008-01-03 15:40:00,54.05,54.53,54.05,54.24,501100.0,37.7123,38.0472,37.7123,37.8448,501100.0
2008-01-03 15:50:00,54.24,54.26,53.8,53.82,900200.0,37.8448,37.8588,37.5378,37.5518,900200.0
2008-01-04 09:30:00,53.36,53.68,53.03,53.18,459900.0,37.2308,37.4541,37.0006,37.1053,459900.0
2008-01-04 09:40:00,53.17,53.52,53.17,53.41,399600.0,37.0983,37.3425,37.0983,37.2657,399600.0
2008-01-04 09:50:00,53.41,53.45,52.85,53.14,578100.0,37.2657,37.2936,36.875,37.0773,578100.0
2008-01-04 10:00:00,53.14,53.3,52.67,52.94,400300.0,37.0773,37.189,36.7494,36.9378,400300.0
2008-01-04 10:10:00,52.96,53.24,52.89,53.09,214000.0,36.9518,37.1471,36.9029,37.0425,214000.0
2008-01-04 10:20:00,53.09,53.18,52.78,52.79,169900.0,37.0425,37.1053,36.8262,36.8331,169900.0
2008-01-04 10:30:00,52.8,52.94,52.65,52.92,157500.0,36.8401,36.9378,36.7355,36.9238,157500.0
2008-01-04 10:40:00,52.93,53.08,52.85,52.9,122900.0,36.9308,37.0355,36.875,36.9099,122900.0
2008-01-04 10:50:00,52.89,52.94,52.76,52.81,133900.0,36.9029,36.9378,36.8122,36.8471,133900.0
2008-01-04 11:00:00,52.81,52.96,52.5,52.52,250900.0,36.8471,36.9518,36.6308,36.6448,250900.0
2008-01-04 11:10:00,52.52,53.02,52.5,52.77,181100.0,36.6448,36.9936,36.6308,36.8192,181100.0
2008-01-04 11:20:00,52.78,52.95,52.74,52.82,118700.0,36.8262,36.9448,36.7983,36.8541,118700.0
2008-01-04 11:30:00,52.82,52.93,52.7,52.7,134500.0,36.8541,36.9308,36.7703,36.7703,134500.0
2008-01-04 11:40:00,52.71,52.85,52.58,52.84,103800.0,36.7773,36.875,36.6866,36.868,103800.0
2008-01-04 11:50:00,52.85,53.12,52.84,53.11,148300.0,36.875,37.0634,36.868,37.0564,148300.0
2008-01-04 12:00:00,53.12,53.21,53.08,53.2,144400.0,37.0634,37.1262,37.0355,37.1192,144400.0
2008-01-04 12:10:00,53.2,53.2,52.85,52.87,265200.0,37.1192,37.1192,36.875,36.889,265200.0
2008-01-04 12:20:00,52.89,52.93,52.64,52.74,86000.0,36.9029,36.9308,36.7285,36.7983,86000.0
2008-01-04 12:30:00,52.74,52.93,52.52,52.59,115800.0,36.7983,36.9308,36.6448,36.6936,115800.0
2008-01-04 12:40:00,52.6,52.88,52.59,52.85,65600.0,36.7006,36.8959,36.6936,36.875,65600.0
2008-01-04 12:50:00,52.87,52.87,52.5,52.57,98700.0,36.889,36.889,36.6308,36.6796,98700.0
2008-01-04 13:00:00,52.57,52.62,52.36,52.47,116700.0,36.6796,36.7145,36.5331,36.6099,116700.0
2008-01-04 13:10:00,52.46,52.6,52.42,52.51,91100.0,36.6029,36.7006,36.575,36.6378,91100.0
2008-01-04 13:20:00,52.52,52.55,52.3,52.36,120500.0,36.6448,36.6657,36.4913,36.5331,120500.0
2008-01-04 13:30:00,52.37,52.42,52.09,52.16,165800.0,36.5401,36.575,36.3447,36.3936,165800.0
2008-01-04 13:40:00,52.17,52.4,52.13,52.4,88900.0,36.4005,36.561,36.3726,36.561,88900.0
2008-01-04 13:50:00,52.4,52.55,52.39,52.43,90300.0,36.561,36.6657,36.554,36.582,90300.0
2008-01-04 14:00:00,52.41,52.44,52.16,52.21,152200.0,36.568,36.5889,36.3936,36.4285,152200.0
2008-01-04 14:10:00,52.21,52.3,52.08,52.26,113400.0,36.4285,36.4913,36.3378,36.4633,113400.0
2008-01-04 14:20:00,52.26,52.38,52.08,52.29,137600.0,36.4633,36.5471,36.3378,36.4843,137600.0
2008-01-04 14:30:00,52.3,52.5,52.25,52.37,144500.0,36.4913,36.6308,36.4564,36.5401,144500.0
2008-01-04 14:40:00,52.39,52.79,52.36,52.74,247600.0,36.554,36.8331,36.5331,36.7983,247600.0
2008-01-04 14:50:00,52.74,52.77,52.52,52.76,184300.0,36.7983,36.8192,36.6448,36.8122,184300.0
2008-01-04 15:00:00,52.73,52.98,52.68,52.85,149400.0,36.7913,36.9657,36.7564,36.875,149400.0
2008-01-04 15:10:00,52.87,52.95,52.62,52.75,132600.0,36.889,36.9448,36.7145,36.8052,132600.0
2008-01-04 15:20:00,52.73,52.84,52.59,52.76,120300.0,36.7913,36.868,36.6936,36.8122,120300.0
2008-01-04 15:30:00,52.75,52.83,52.59,52.64,203800.0,36.8052,36.861,36.6936,36.7285,203800.0
2008-01-04 15:40:00,52.63,52.64,52.31,52.38,362800.0,36.7215,36.7285,36.4982,36.5471,362800.0
2008-01-04 15:50:00,52.38,52.5,52.3,52.45,487900.0,36.5471,36.6308,36.4913,36.5959,487900.0
2008-01-07 09:30:00,52.64,53.27,52.12,52.25,469500.0,36.7285,37.168,36.3657,36.4564,469500.0
2008-01-07 09:40:00,52.25,52.84,52.24,52.36,442100.0,36.4564,36.868,36.4494,36.5331,442100.0
2008-01-07 09:50:00,52.35,52.82,52.28,52.46,348900.0,36.5261,36.8541,36.4773,36.6029,348900.0
2008-01-07 10:00:00,52.48,52.62,52.33,52.44,342800.0,36.6168,36.7145,36.5122,36.5889,342800.0
2008-01-07 10:10:00,52.44,52.54,51.76,51.81,329300.0,36.5889,36.6587,36.1145,36.1494,329300.0
2008-01-07 10:20:00,51.78,52.11,51.65,51.69,350900.0,36.1284,36.3587,36.0377,36.0656,350900.0
2008-01-07 10:30:00,51.71,51.82,51.43,51.75,356700.0,36.0796,36.1563,35.8842,36.1075,356700.0
2008-01-07 10:40:00,51.76,52.03,51.61,51.77,293900.0,36.1145,36.3029,36.0098,36.1215,293900.0
2008-01-07 10:50:00,51.74,51.98,51.68,51.93,178500.0,36.1005,36.268,36.0587,36.2331,178500.0
2008-01-07 11:00:00,51.91,52.26,51.9,52.21,223400.0,36.2191,36.4633,36.2122,36.4285,223400.0
2008-01-07 11:10:00,52.2,52.27,52.0,52.09,158400.0,36.4215,36.4703,36.2819,36.3447,158400.0
2008-01-07 11:20:00,52.08,52.13,51.89,52.12,178200.0,36.3378,36.3726,36.2052,36.3657,178200.0
2008-01-07 11:30:00,52.11,52.15,51.88,51.95,210900.0,36.3587,36.3866,36.1982,36.247,210900.0
2008-01-07 11:40:00,51.95,52.31,51.9,52.06,124100.0,36.247,36.4982,36.2122,36.3238,124100.0
2008-01-07 11:50:00,52.06,52.14,51.79,51.79,99800.0,36.3238,36.3796,36.1354,36.1354,99800.0
2008-01-07 12:00:00,51.79,52.08,51.74,51.8,120900.0,36.1354,36.3378,36.1005,36.1424,120900.0
2008-01-07 12:10:00,51.8,51.92,51.59,51.89,105800.0,36.1424,36.2261,35.9959,36.2052,105800.0
2008-01-07 12:20:00,51.87,51.99,51.71,51.89,73200.0,36.1912,36.275,36.0796,36.2052,73200.0
2008-01-07 12:30:00,51.89,52.03,51.84,52.0,67500.0,36.2052,36.3029,36.1703,36.2819,67500.0
2008-01-07 12:40:00,52.02,52.09,51.87,51.99,86900.0,36.2959,36.3447,36.1912,36.275,86900.0
2008-01-07 12:50:00,52.0,52.22,51.86,51.88,129400.0,36.2819,36.4354,36.1843,36.1982,129400.0
2008-01-07 13:00:00,51.88,51.95,51.7,51.79,76400.0,36.1982,36.247,36.0726,36.1354,76400.0
2008-01-07 13:10:00,51.78,51.82,51.56,51.8,107900.0,36.1284,36.1563,35.9749,36.1424,107900.0
2008-01-07 13:20:00,51.79,51.82,51.48,51.56,113500.0,36.1354,36.1563,35.9191,35.9749,113500.0
2008-01-07 13:30:00,51.55,51.63,51.42,51.55,115600.0,35.968,36.0238,35.8772,35.968,115600.0
2008-01-07 13:40:00,51.55,51.58,51.33,51.5,135600.0,35.968,35.9889,35.8145,35.9331,135600.0
2008-01-07 13:50:00,51.52,51.62,51.44,51.56,113300.0,35.947,36.0168,35.8912,35.9749,113300.0
2008-01-07 14:00:00,51.59,51.65,51.22,51.24,134400.0,35.9959,36.0377,35.7377,35.7517,134400.0
2008-01-07 14:10:00,51.24,51.36,51.06,51.19,247500.0,35.7517,35.8354,35.6261,35.7168,247500.0
2008-01-07 14:20:00,51.18,51.3,51.09,51.29,191100.0,35.7098,35.7935,35.647,35.7865,191100.0
2008-01-07 14:30:00,51.28,51.49,51.24,51.48,98300.0,35.7796,35.9261,35.7517,35.9191,98300.0
2008-01-07 14:40:00,51.48,51.62,51.31,51.35,131200.0,35.9191,36.0168,35.8005,35.8284,131200.0
2008-01-07 14:50:00,51.35,51.41,51.09,51.31,138900.0,35.8284,35.8703,35.647,35.8005,138900.0
2008-01-07 15:00:00,51.33,51.38,51.16,51.17,202400.0,35.8145,35.8493,35.6958,35.7028,202400.0
2008-01-07 15:10:00,51.15,51.26,51.07,51.17,313000.0,35.6889,35.7656,35.633,35.7028,313000.0
2008-01-07 15:20:00,51.19,51.31,51.1,51.15,176900.0,35.7168,35.8005,35.654,35.6889,176900.0
2008-01-07 15:30:00,51.14,51.2,50.93,50.95,211000.0,35.6819,35.7237,35.5354,35.5493,211000.0
2008-01-07 15:40:00,50.95,51.35,50.93,51.35,341100.0,35.5493,35.8284,35.5354,35.8284,341100.0
2008-01-07 15:50:00,51.35,51.58,51.33,51.5,471700.0,35.8284,35.9889,35.8145,35.9331,471700.0
2008-01-08 09:30:00,52.95,53.55,52.95,53.27,421900.0,36.9448,37.3634,36.9448,37.168,421900.0
2008-01-08 09:40:00,53.27,53.65,53.25,53.35,296100.0,37.168,37.4332,37.1541,37.2239,296100.0
2008-01-08 09:50:00,53.33,53.81,53.32,53.81,368100.0,37.2099,37.5448,37.2029,37.5448,368100.0
2008-01-08 10:00:00,53.8,54.5,53.75,54.5,586600.0,37.5378,38.0263,37.503,38.0263,586600.0
2008-01-08 10:10:00,54.5,54.91,54.39,54.46,555200.0,38.0263,38.3123,37.9495,37.9983,555200.0
2008-01-08 10:20:00,54.46,54.98,54.39,54.82,561500.0,37.9983,38.3612,37.9495,38.2495,561500.0
2008-01-08 10:30:00,54.83,54.84,54.37,54.47,562800.0,38.2565,38.2635,37.9356,38.0053,562800.0
2008-01-08 10:40:00,54.47,54.47,54.03,54.06,375600.0,38.0053,38.0053,37.6983,37.7193,375600.0
2008-01-08 10:50:00,54.05,54.2,53.84,54.02,679000.0,37.7123,37.8169,37.5658,37.6913,679000.0
2008-01-08 11:00:00,54.02,54.29,54.01,54.18,189300.0,37.6913,37.8797,37.6844,37.803,189300.0
2008-01-08 11:10:00,54.18,54.26,53.82,54.13,240700.0,37.803,37.8588,37.5518,37.7681,240700.0
2008-01-08 11:20:00,54.13,54.45,53.95,54.4,200500.0,37.7681,37.9914,37.6425,37.9565,200500.0
2008-01-08 11:30:00,54.39,54.39,54.02,54.18,242700.0,37.9495,37.9495,37.6913,37.803,242700.0
2008-01-08 11:40:00,54.18,54.35,54.08,54.26,559100.0,37.803,37.9216,37.7332,37.8588,559100.0
2008-01-08 11:50:00,54.27,54.38,54.09,54.21,174200.0,37.8658,37.9425,37.7402,37.8239,174200.0
2008-01-08 12:00:00,54.21,54.29,54.02,54.14,181200.0,37.8239,37.8797,37.6913,37.7751,181200.0
2008-01-08 12:10:00,54.13,54.16,54.02,54.08,234900.0,37.7681,37.789,37.6913,37.7332,234900.0
2008-01-08 12:20:00,54.08,54.25,54.07,54.16,193400.0,37.7332,37.8518,37.7262,37.789,193400.0
2008-01-08 12:30:00,54.18,54.2,54.09,54.15,121500.0,37.803,37.8169,37.7402,37.7821,121500.0
2008-01-08 12:40:00,54.15,54.16,54.07,54.12,113600.0,37.7821,37.789,37.7262,37.7611,113600.0
2008-01-08 12:50:00,54.13,54.17,54.06,54.09,183200.0,37.7681,37.796,37.7193,37.7402,183200.0
2008-01-08 13:00:00,54.1,54.1,53.7,53.89,352800.0,37.7472,37.7472,37.4681,37.6006,352800.0
2008-01-08 13:10:00,53.89,54.13,53.87,53.99,250700.0,37.6006,37.7681,37.5867,37.6704,250700.0
2008-01-08 13:20:00,53.97,54.1,53.9,54.06,113300.0,37.6565,37.7472,37.6076,37.7193,113300.0
2008-01-08 13:30:00,54.07,54.11,53.96,54.05,101700.0,37.7262,37.7541,37.6495,37.7123,101700.0
2008-01-08 13:40:00,54.04,54.23,53.99,54.05,166800.0,37.7053,37.8379,37.6704,37.7123,166800.0
2008-01-08 13:50:00,54.04,54.16,53.96,54.14,97100.0,37.7053,37.789,37.6495,37.7751,97100.0
2008-01-08 14:00:00,54.12,54.15,53.98,53.98,104100.0,37.7611,37.7821,37.6634,37.6634,104100.0
2008-01-08 14:10:00,53.99,54.13,53.98,54.08,105200.0,37.6704,37.7681,37.6634,37.7332,105200.0
2008-01-08 14:20:00,54.07,54.22,54.05,54.18,135500.0,37.7262,37.8309,37.7123,37.803,135500.0
2008-01-08 14:30:00,54.19,54.22,54.05,54.09,138100.0,37.81,37.8309,37.7123,37.7402,138100.0
2008-01-08 14:40:00,54.1,54.13,53.99,54.12,199900.0,37.7472,37.7681,37.6704,37.7611,199900.0
2008-01-08 14:50:00,54.11,54.2,53.86,53.86,340500.0,37.7541,37.8169,37.5797,37.5797,340500.0
2008-01-08 15:00:00,53.86,53.86,53.53,53.55,303100.0,37.5797,37.5797,37.3495,37.3634,303100.0
2008-01-08 15:10:00,53.56,53.64,53.3,53.34,298400.0,37.3704,37.4262,37.189,37.2169,298400.0
2008-01-08 15:20:00,53.35,53.38,52.93,53.28,353100.0,37.2239,37.2448,36.9308,37.175,353100.0
2008-01-08 15:30:00,53.28,53.79,53.11,53.17,388900.0,37.175,37.5309,37.0564,37.0983,388900.0
2008-01-08 15:40:00,53.18,53.3,53.06,53.08,430200.0,37.1053,37.189,37.0215,37.0355,430200.0
2008-01-08 15:50:00,53.07,53.08,52.59,52.76,470900.0,37.0285,37.0355,36.6936,36.8122,470900.0
2008-01-09 09:30:00,52.52,52.52,51.81,52.22,365300.0,36.6448,36.6448,36.1494,36.4354,365300.0
2008-01-09 09:40:00,52.22,52.65,52.15,52.65,333900.0,36.4354,36.7355,36.3866,36.7355,333900.0
2008-01-09 09:50:00,52.65,52.73,52.33,52.55,239900.0,36.7355,36.7913,36.5122,36.6657,239900.0
2008-01-09 10:00:00,52.55,53.03,52.53,52.81,307500.0,36.6657,37.0006,36.6517,36.8471,307500.0
2008-01-09 10:10:00,52.82,52.92,52.66,52.68,239600.0,36.8541,36.9238,36.7424,36.7564,239600.0
2008-01-09 10:20:00,52.68,52.9,52.59,52.9,232600.0,36.7564,36.9099,36.6936,36.9099,232600.0
2008-01-09 10:30:00,52.86,52.92,52.66,52.7,175800.0,36.882,36.9238,36.7424,36.7703,175800.0
2008-01-09 10:40:00,52.69,52.85,52.46,52.51,148000.0,36.7634,36.875,36.6029,36.6378,148000.0
2008-01-09 10:50:00,52.5,52.83,52.27,52.7,182700.0,36.6308,36.861,36.4703,36.7703,182700.0
2008-01-09 11:00:00,52.71,52.75,52.4,52.48,167400.0,36.7773,36.8052,36.561,36.6168,167400.0
2008-01-09 11:10:00,52.47,52.79,52.35,52.6,270800.0,36.6099,36.8331,36.5261,36.7006,270800.0
2008-01-09 11:20:00,52.61,52.77,52.49,52.58,191400.0,36.7075,36.8192,36.6238,36.6866,191400.0
2008-01-09 11:30:00,52.59,52.74,52.49,52.56,171700.0,36.6936,36.7983,36.6238,36.6727,171700.0
2008-01-09 11:40:00,52.56,52.68,52.47,52.53,159300.0,36.6727,36.7564,36.6099,36.6517,159300.0
2008-01-09 11:50:00,52.54,52.75,52.45,52.73,174200.0,36.6587,36.8052,36.5959,36.7913,174200.0
2008-01-09 12:00:00,52.75,52.77,52.57,52.67,205900.0,36.8052,36.8192,36.6796,36.7494,205900.0
2008-01-09 12:10:00,52.67,52.84,52.58,52.81,110600.0,36.7494,36.868,36.6866,36.8471,110600.0
2008-01-09 12:20:00,52.81,52.99,52.66,52.96,189900.0,36.8471,36.9727,36.7424,36.9518,189900.0
2008-01-09 12:30:00,52.98,53.03,52.61,52.61,200700.0,36.9657,37.0006,36.7075,36.7075,200700.0
2008-01-09 12:40:00,52.63,52.68,52.45,52.68,112000.0,36.7215,36.7564,36.5959,36.7564,112000.0
2008-01-09 12:50:00,52.66,52.82,52.45,52.64,163100.0,36.7424,36.8541,36.5959,36.7285,163100.0
2008-01-09 13:00:00,52.66,52.67,52.4,52.47,216600.0,36.7424,36.7494,36.561,36.6099,216600.0
2008-01-09 13:10:00,52.49,52.49,52.21,52.28,174400.0,36.6238,36.6238,36.4285,36.4773,174400.0
2008-01-09 13:20:00,52.27,52.38,52.08,52.15,154600.0,36.4703,36.5471,36.3378,36.3866,154600.0
2008-01-09 13:30:00,52.14,52.14,51.91,52.12,190500.0,36.3796,36.3796,36.2191,36.3657,190500.0
2008-01-09 13:40:00,52.12,52.21,52.01,52.06,109300.0,36.3657,36.4285,36.2889,36.3238,109300.0
2008-01-09 13:50:00,52.06,52.06,51.84,51.88,170100.0,36.3238,36.3238,36.1703,36.1982,170100.0
2008-01-09 14:00:00,51.88,51.99,51.73,51.82,185200.0,36.1982,36.275,36.0935,36.1563,185200.0
2008-01-09 14:10:00,51.81,52.09,51.81,51.95,175600.0,36.1494,36.3447,36.1494,36.247,175600.0
2008-01-09 14:20:00,51.95,52.14,51.86,52.14,209800.0,36.247,36.3796,36.1843,36.3796,209800.0
2008-01-09 14:30:00,52.14,52.49,52.06,52.37,237800.0,36.3796,36.6238,36.3238,36.5401,237800.0
2008-01-09 14:40:00,52.39,52.6,52.09,52.56,173300.0,36.554,36.7006,36.3447,36.6727,173300.0
2008-01-09 14:50:00,52.57,52.72,52.4,52.53,244600.0,36.6796,36.7843,36.561,36.6517,244600.0
2008-01-09 15:00:00,52.53,52.85,52.46,52.77,238200.0,36.6517,36.875,36.6029,36.8192,238200.0
2008-01-09 15:10:00,52.8,52.98,52.55,52.94,213400.0,36.8401,36.9657,36.6657,36.9378,213400.0
2008-01-09 15:20:00,52.95,52.98,52.65,52.7,285000.0,36.9448,36.9657,36.7355,36.7703,285000.0
2008-01-09 15:30:00,52.7,52.74,52.41,52.74,299200.0,36.7703,36.7983,36.568,36.7983,299200.0
2008-01-09 15:40:00,52.74,52.91,52.66,52.72,296200.0,36.7983,36.9169,36.7424,36.7843,296200.0
2008-01-09 15:50:00,52.71,52.91,52.68,52.87,426300.0,36.7773,36.9169,36.7564,36.889,426300.0
2008-01-10 09:30:00,52.22,52.75,51.91,52.72,298500.0,36.4354,36.8052,36.2191,36.7843,298500.0
2008-01-10 09:40:00,52.74,53.6,52.56,53.4,375200.0,36.7983,37.3983,36.6727,37.2588,375200.0
2008-01-10 09:50:00,53.37,53.56,53.05,53.31,348400.0,37.2378,37.3704,37.0145,37.196,348400.0
2008-01-10 10:00:00,53.31,53.38,53.07,53.16,260700.0,37.196,37.2448,37.0285,37.0913,260700.0
2008-01-10 10:10:00,53.16,53.19,52.89,53.07,180000.0,37.0913,37.1122,36.9029,37.0285,180000.0
2008-01-10 10:20:00,53.06,53.14,52.68,52.92,186000.0,37.0215,37.0773,36.7564,36.9238,186000.0
2008-01-10 10:30:00,52.93,53.16,52.9,53.0,179900.0,36.9308,37.0913,36.9099,36.9797,179900.0
2008-01-10 10:40:00,53.02,53.05,52.7,52.98,113800.0,36.9936,37.0145,36.7703,36.9657,113800.0
2008-01-10 10:50:00,52.97,52.99,52.7,52.92,102800.0,36.9587,36.9727,36.7703,36.9238,102800.0
2008-01-10 11:00:00,52.9,53.09,52.77,53.04,165700.0,36.9099,37.0425,36.8192,37.0076,165700.0
2008-01-10 11:10:00,53.04,53.13,52.88,53.03,181800.0,37.0076,37.0704,36.8959,37.0006,181800.0
2008-01-10 11:20:00,53.04,53.37,53.02,53.25,170400.0,37.0076,37.2378,36.9936,37.1541,170400.0
2008-01-10 11:30:00,53.27,53.34,53.2,53.26,89100.0,37.168,37.2169,37.1192,37.1611,89100.0
2008-01-10 11:40:00,53.23,53.3,53.03,53.29,97500.0,37.1401,37.189,37.0006,37.182,97500.0
2008-01-10 11:50:00,53.29,53.49,53.25,53.46,168500.0,37.182,37.3215,37.1541,37.3006,168500.0
2008-01-10 12:00:00,53.46,53.57,53.3,53.49,232600.0,37.3006,37.3774,37.189,37.3215,232600.0
2008-01-10 12:10:00,53.46,53.88,53.36,53.83,262600.0,37.3006,37.5937,37.2308,37.5588,262600.0
2008-01-10 12:20:00,53.84,54.11,53.75,53.95,523400.0,37.5658,37.7541,37.503,37.6425,523400.0
2008-01-10 12:30:00,53.94,54.05,53.65,53.73,342700.0,37.6355,37.7123,37.4332,37.489,342700.0
2008-01-10 12:40:00,53.71,53.78,53.38,53.65,366600.0,37.475,37.5239,37.2448,37.4332,366600.0
2008-01-10 12:50:00,53.66,54.13,53.56,54.0,348300.0,37.4402,37.7681,37.3704,37.6774,348300.0
2008-01-10 13:00:00,54.01,54.08,53.66,53.77,228800.0,37.6844,37.7332,37.4402,37.5169,228800.0
2008-01-10 13:10:00,53.78,53.94,53.6,53.84,246800.0,37.5239,37.6355,37.3983,37.5658,246800.0
2008-01-10 13:20:00,53.85,53.9,53.56,53.74,178300.0,37.5727,37.6076,37.3704,37.496,178300.0
2008-01-10 13:30:00,53.75,53.97,53.48,53.79,331500.0,37.503,37.6565,37.3146,37.5309,331500.0
2008-01-10 13:40:00,53.76,53.79,53.51,53.69,109200.0,37.5099,37.5309,37.3355,37.4611,109200.0
2008-01-10 13:50:00,53.69,53.78,53.38,53.78,129300.0,37.4611,37.5239,37.2448,37.5239,129300.0
2008-01-10 14:00:00,53.76,53.79,53.48,53.64,132400.0,37.5099,37.5309,37.3146,37.4262,132400.0
2008-01-10 14:10:00,53.67,53.95,53.51,53.92,217200.0,37.4471,37.6425,37.3355,37.6216,217200.0
2008-01-10 14:20:00,53.94,54.05,53.75,53.84,173900.0,37.6355,37.7123,37.503,37.5658,173900.0
2008-01-10 14:30:00,53.84,54.21,53.77,54.2,151800.0,37.5658,37.8239,37.5169,37.8169,151800.0
2008-01-10 14:40:00,54.2,54.28,54.06,54.13,130200.0,37.8169,37.8728,37.7193,37.7681,130200.0
2008-01-10 14:50:00,54.13,54.33,54.05,54.28,119500.0,37.7681,37.9076,37.7123,37.8728,119500.0
2008-01-10 15:00:00,54.29,54.5,54.14,54.42,171100.0,37.8797,38.0263,37.7751,37.9704,171100.0
2008-01-10 15:10:00,54.42,54.59,54.25,54.29,193200.0,37.9704,38.0891,37.8518,37.8797,193200.0
2008-01-10 15:20:00,54.29,54.39,54.12,54.31,162100.0,37.8797,37.9495,37.7611,37.8937,162100.0
2008-01-10 15:30:00,54.31,54.39,54.1,54.2,231100.0,37.8937,37.9495,37.7472,37.8169,231100.0
2008-01-10 15:40:00,54.2,54.32,53.9,53.92,285400.0,37.8169,37.9007,37.6076,37.6216,285400.0
2008-01-10 15:50:00,53.92,53.97,53.69,53.87,475400.0,37.6216,37.6565,37.4611,37.5867,475400.0
2008-01-11 09:30:00,53.65,54.44,53.54,54.22,317900.0,37.4332,37.9844,37.3564,37.8309,317900.0
2008-01-11 09:40:00,54.24,54.88,54.19,54.8,362100.0,37.8448,38.2914,37.81,38.2356,362100.0
2008-01-11 09:50:00,54.8,54.89,54.52,54.81,316600.0,38.2356,38.2984,38.0402,38.2426,316600.0
2008-01-11 10:00:00,54.81,54.81,54.56,54.63,251900.0,38.2426,38.2426,38.0681,38.117,251900.0
2008-01-11 10:10:00,54.63,54.91,54.6,54.63,175800.0,38.117,38.3123,38.096,38.117,175800.0
2008-01-11 10:20:00,54.64,54.92,54.64,54.84,216200.0,38.1239,38.3193,38.1239,38.2635,216200.0
2008-01-11 10:30:00,54.84,55.44,54.79,55.36,479200.0,38.2635,38.6821,38.2286,38.6263,479200.0
2008-01-11 10:40:00,55.36,55.55,55.23,55.5,384000.0,38.6263,38.7589,38.5356,38.724,384000.0
2008-01-11 10:50:00,55.53,55.74,55.18,55.39,473100.0,38.7449,38.8914,38.5007,38.6472,473100.0
2008-01-11 11:00:00,55.4,55.44,54.94,55.31,181500.0,38.6542,38.6821,38.3333,38.5914,181500.0
2008-01-11 11:10:00,55.3,55.32,55.05,55.11,192200.0,38.5844,38.5984,38.41,38.4519,192200.0
2008-01-11 11:20:00,55.13,55.15,54.9,55.07,382000.0,38.4658,38.4798,38.3053,38.424,382000.0
2008-01-11 11:30:00,55.07,55.33,55.03,55.28,232400.0,38.424,38.6054,38.3961,38.5705,232400.0
2008-01-11 11:40:00,55.26,55.5,55.26,55.4,173300.0,38.5565,38.724,38.5565,38.6542,173300.0
2008-01-11 11:50:00,55.4,55.45,55.04,55.04,119100.0,38.6542,38.6891,38.403,38.403,119100.0
2008-01-11 12:00:00,55.04,55.22,54.88,55.1,187300.0,38.403,38.5286,38.2914,38.4449,187300.0
2008-01-11 12:10:00,55.07,55.21,55.03,55.13,98600.0,38.424,38.5216,38.3961,38.4658,98600.0
2008-01-11 12:20:00,55.11,55.23,55.0,55.18,147800.0,38.4519,38.5356,38.3751,38.5007,147800.0
2008-01-11 12:30:00,55.18,55.19,54.87,55.03,100800.0,38.5007,38.5077,38.2844,38.3961,100800.0
2008-01-11 12:40:00,55.03,55.3,55.02,55.26,154100.0,38.3961,38.5844,38.3891,38.5565,154100.0
2008-01-11 12:50:00,55.25,55.32,55.1,55.29,143000.0,38.5496,38.5984,38.4449,38.5775,143000.0
2008-01-11 13:00:00,55.28,55.32,55.1,55.16,156300.0,38.5705,38.5984,38.4449,38.4868,156300.0
2008-01-11 13:10:00,55.18,55.21,54.73,54.83,154500.0,38.5007,38.5216,38.1867,38.2565,154500.0
2008-01-11 13:20:00,54.8,55.13,54.72,55.11,1523000.0,38.2356,38.4658,38.1798,38.4519,1523000.0
2008-01-11 13:30:00,55.1,55.23,54.81,54.85,112500.0,38.4449,38.5356,38.2426,38.2705,112500.0
2008-01-11 13:40:00,54.85,55.02,54.8,54.83,115400.0,38.2705,38.3891,38.2356,38.2565,115400.0
2008-01-11 13:50:00,54.82,54.98,54.72,54.85,320500.0,38.2495,38.3612,38.1798,38.2705,320500.0
2008-01-11 14:00:00,54.85,54.95,54.81,54.92,90500.0,38.2705,38.3402,38.2426,38.3193,90500.0
2008-01-11 14:10:00,54.9,54.93,54.71,54.81,128200.0,38.3053,38.3263,38.1728,38.2426,128200.0
2008-01-11 14:20:00,54.81,54.9,54.75,54.81,92700.0,38.2426,38.3053,38.2007,38.2426,92700.0
2008-01-11 14:30:00,54.81,54.82,54.56,54.72,171000.0,38.2426,38.2495,38.0681,38.1798,171000.0
2008-01-11 14:40:00,54.72,54.89,54.57,54.57,102800.0,38.1798,38.2984,38.0751,38.0751,102800.0
2008-01-11 14:50:00,54.56,54.7,54.44,54.56,207700.0,38.0681,38.1658,37.9844,38.0681,207700.0
2008-01-11 15:00:00,54.56,54.62,54.34,54.51,180000.0,38.0681,38.11,37.9146,38.0332,180000.0
2008-01-11 15:10:00,54.47,54.59,54.33,54.52,345800.0,38.0053,38.0891,37.9076,38.0402,345800.0
2008-01-11 15:20:00,54.55,54.88,54.47,54.78,233500.0,38.0611,38.2914,38.0053,38.2216,233500.0
2008-01-11 15:30:00,54.79,55.03,54.65,55.03,239500.0,38.2286,38.3961,38.1309,38.3961,239500.0
2008-01-11 15:40:00,55.02,55.06,54.84,54.93,332800.0,38.3891,38.417,38.2635,38.3263,332800.0
2008-01-11 15:50:00,54.92,55.0,54.65,54.75,447000.0,38.3193,38.3751,38.1309,38.2007,447000.0
2008-01-14 09:30:00,55.49,55.7,55.01,55.11,523800.0,38.717,38.8635,38.3821,38.4519,523800.0
2008-01-14 09:40:00,55.11,56.0,55.1,56.0,566800.0,38.4519,39.0729,38.4449,39.0729,566800.0
2008-01-14 09:50:00,56.0,56.1,55.82,55.99,785500.0,39.0729,39.1426,38.9473,39.0659,785500.0
2008-01-14 10:00:00,55.99,56.85,55.81,56.82,1033200.0,39.0659,39.6659,38.9403,39.645,1033200.0
2008-01-14 10:10:00,56.82,57.3,56.6,57.2,950500.0,39.645,39.9799,39.4915,39.9101,950500.0
2008-01-14 10:20:00,57.18,57.37,56.91,57.02,903800.0,39.8962,40.0287,39.7078,39.7845,903800.0
2008-01-14 10:30:00,57.01,57.06,56.74,56.85,471800.0,39.7776,39.8124,39.5892,39.6659,471800.0
2008-01-14 10:40:00,56.83,57.12,56.6,57.02,379600.0,39.652,39.8543,39.4915,39.7845,379600.0
2008-01-14 10:50:00,56.99,56.99,56.69,56.79,250400.0,39.7636,39.7636,39.5543,39.6241,250400.0
2008-01-14 11:00:00,56.8,56.9,56.65,56.82,243900.0,39.631,39.7008,39.5264,39.645,243900.0
2008-01-14 11:10:00,56.85,56.87,56.53,56.72,276800.0,39.6659,39.6799,39.4426,39.5752,276800.0
2008-01-14 11:20:00,56.73,56.78,56.63,56.65,191500.0,39.5822,39.6171,39.5124,39.5264,191500.0
2008-01-14 11:30:00,56.63,56.73,56.61,56.61,223300.0,39.5124,39.5822,39.4985,39.4985,223300.0
2008-01-14 11:40:00,56.61,56.78,56.56,56.67,318500.0,39.4985,39.6171,39.4636,39.5403,318500.0
2008-01-14 11:50:00,56.66,56.72,56.56,56.59,131500.0,39.5334,39.5752,39.4636,39.4845,131500.0
2008-01-14 12:00:00,56.58,56.7,56.47,56.51,344400.0,39.4775,39.5613,39.4008,39.4287,344400.0
2008-01-14 12:10:00,56.5,56.53,56.36,56.48,224600.0,39.4217,39.4426,39.324,39.4078,224600.0
2008-01-14 12:20:00,56.49,56.52,56.42,56.49,160300.0,39.4147,39.4357,39.3659,39.4147,160300.0
2008-01-14 12:30:00,56.48,56.7,56.43,56.7,338600.0,39.4078,39.5613,39.3729,39.5613,338600.0
2008-01-14 12:40:00,56.66,56.68,56.2,56.63,188400.0,39.5334,39.5473,39.2124,39.5124,188400.0
2008-01-14 12:50:00,56.63,56.69,56.55,56.6,129600.0,39.5124,39.5543,39.4566,39.4915,129600.0
2008-01-14 13:00:00,56.62,56.66,56.4,56.52,128600.0,39.5054,39.5334,39.3519,39.4357,128600.0
2008-01-14 13:10:00,56.52,56.52,56.35,56.43,114300.0,39.4357,39.4357,39.3171,39.3729,114300.0
2008-01-14 13:20:00,56.44,56.56,56.21,56.21,161800.0,39.3799,39.4636,39.2194,39.2194,161800.0
2008-01-14 13:30:00,56.21,56.45,56.16,56.35,123300.0,39.2194,39.3868,39.1845,39.3171,123300.0
2008-01-14 13:40:00,56.35,56.52,56.32,56.38,144300.0,39.3171,39.4357,39.2961,39.338,144300.0
2008-01-14 13:50:00,56.36,56.38,56.07,56.2,196700.0,39.324,39.338,39.1217,39.2124,196700.0
2008-01-14 14:00:00,56.19,56.3,56.11,56.12,100800.0,39.2054,39.2822,39.1496,39.1566,100800.0
2008-01-14 14:10:00,56.11,56.27,56.02,56.11,165700.0,39.1496,39.2612,39.0868,39.1496,165700.0
2008-01-14 14:20:00,56.12,56.24,56.09,56.15,138600.0,39.1566,39.2403,39.1356,39.1775,138600.0
2008-01-14 14:30:00,56.16,56.56,56.16,56.44,317500.0,39.1845,39.4636,39.1845,39.3799,317500.0
2008-01-14 14:40:00,56.44,56.51,56.22,56.22,1015200.0,39.3799,39.4287,39.2264,39.2264,1015200.0
2008-01-14 14:50:00,56.23,56.42,56.09,56.36,188000.0,39.2333,39.3659,39.1356,39.324,188000.0
2008-01-14 15:00:00,56.38,56.43,56.18,56.21,143200.0,39.338,39.3729,39.1984,39.2194,143200.0
2008-01-14 15:10:00,56.2,56.3,56.15,56.26,161000.0,39.2124,39.2822,39.1775,39.2543,161000.0
2008-01-14 15:20:00,56.27,56.32,56.01,56.05,207100.0,39.2612,39.2961,39.0798,39.1077,207100.0
2008-01-14 15:30:00,56.05,56.15,55.95,55.99,366900.0,39.1077,39.1775,39.038,39.0659,366900.0
2008-01-14 15:40:00,55.96,56.21,55.91,56.08,351900.0,39.0449,39.2194,39.0101,39.1287,351900.0
2008-01-14 15:50:00,56.08,56.21,56.07,56.15,518700.0,39.1287,39.2194,39.1217,39.1775,518700.0
2008-01-15 09:30:00,55.73,56.25,55.73,56.25,331200.0,38.8845,39.2473,38.8845,39.2473,331200.0
2008-01-15 09:40:00,56.22,56.97,56.22,56.59,376500.0,39.2264,39.7496,39.2264,39.4845,376500.0
2008-01-15 09:50:00,56.61,57.55,56.57,57.36,572500.0,39.4985,40.1543,39.4706,40.0218,572500.0
2008-01-15 10:00:00,57.35,57.46,57.09,57.25,581100.0,40.0148,40.0915,39.8334,39.945,581100.0
2008-01-15 10:10:00,57.25,57.46,57.16,57.25,581700.0,39.945,40.0915,39.8822,39.945,581700.0
2008-01-15 10:20:00,57.26,57.29,56.82,57.13,1004800.0,39.952,39.9729,39.645,39.8613,1004800.0
2008-01-15 10:30:00,57.12,57.33,56.99,57.3,608400.0,39.8543,40.0008,39.7636,39.9799,608400.0
2008-01-15 10:40:00,57.31,57.33,57.07,57.09,275500.0,39.9869,40.0008,39.8194,39.8334,275500.0
2008-01-15 10:50:00,57.09,57.22,56.94,56.95,399400.0,39.8334,39.9241,39.7287,39.7357,399400.0
2008-01-15 11:00:00,56.98,57.15,56.85,56.92,290900.0,39.7566,39.8752,39.6659,39.7148,290900.0
2008-01-15 11:10:00,56.87,57.18,56.8,57.07,265400.0,39.6799,39.8962,39.631,39.8194,265400.0
2008-01-15 11:20:00,57.06,57.22,56.84,57.0,554100.0,39.8124,39.9241,39.6589,39.7706,554100.0
2008-01-15 11:30:00,57.03,57.04,56.33,56.53,729900.0,39.7915,39.7985,39.3031,39.4426,729900.0
2008-01-15 11:40:00,56.53,56.84,56.4,56.57,621200.0,39.4426,39.6589,39.3519,39.4706,621200.0
2008-01-15 11:50:00,56.57,56.69,56.25,56.32,283800.0,39.4706,39.5543,39.2473,39.2961,283800.0
2008-01-15 12:00:00,56.33,56.4,55.71,55.76,862300.0,39.3031,39.3519,38.8705,38.9054,862300.0
2008-01-15 12:10:00,55.76,56.2,55.65,56.05,676200.0,38.9054,39.2124,38.8286,39.1077,676200.0
2008-01-15 12:20:00,56.05,56.28,55.95,56.2,349700.0,39.1077,39.2682,39.038,39.2124,349700.0
2008-01-15 12:30:00,56.2,56.23,55.91,55.97,314900.0,39.2124,39.2333,39.0101,39.0519,314900.0
2008-01-15 12:40:00,55.98,56.36,55.94,56.21,287600.0,39.0589,39.324,39.031,39.2194,287600.0
2008-01-15 12:50:00,56.21,56.22,55.78,55.89,321700.0,39.2194,39.2264,38.9193,38.9961,321700.0
2008-01-15 13:00:00,55.88,56.25,55.7,56.1,268000.0,38.9891,39.2473,38.8635,39.1426,268000.0
2008-01-15 13:10:00,56.1,56.19,56.03,56.03,207400.0,39.1426,39.2054,39.0938,39.0938,207400.0
2008-01-15 13:20:00,56.03,56.05,55.72,55.9,220500.0,39.0938,39.1077,38.8775,39.0031,220500.0
2008-01-15 13:30:00,55.9,56.11,55.84,56.01,188400.0,39.0031,39.1496,38.9612,39.0798,188400.0
2008-01-15 13:40:00,56.01,56.55,56.0,56.12,182900.0,39.0798,39.4566,39.0729,39.1566,182900.0
2008-01-15 13:50:00,56.11,56.38,55.97,56.32,307900.0,39.1496,39.338,39.0519,39.2961,307900.0
2008-01-15 14:00:00,56.33,56.44,56.11,56.3,267200.0,39.3031,39.3799,39.1496,39.2822,267200.0
2008-01-15 14:10:00,56.3,56.52,56.15,56.46,260300.0,39.2822,39.4357,39.1775,39.3938,260300.0
2008-01-15 14:20:00,56.46,56.54,56.08,56.1,461300.0,39.3938,39.4496,39.1287,39.1426,461300.0
2008-01-15 14:30:00,56.1,56.19,55.98,56.03,355300.0,39.1426,39.2054,39.0589,39.0938,355300.0
2008-01-15 14:40:00,56.04,56.14,55.95,56.03,262600.0,39.1008,39.1705,39.038,39.0938,262600.0
2008-01-15 14:50:00,56.03,56.12,55.87,55.92,804100.0,39.0938,39.1566,38.9821,39.017,804100.0
2008-01-15 15:00:00,55.91,55.91,55.73,55.86,535000.0,39.0101,39.0101,38.8845,38.9752,535000.0
2008-01-15 15:10:00,55.86,56.05,55.79,55.95,318000.0,38.9752,39.1077,38.9263,39.038,318000.0
2008-01-15 15:20:00,55.95,56.51,55.9,56.49,545100.0,39.038,39.4287,39.0031,39.4147,545100.0
2008-01-15 15:30:00,56.49,56.65,56.25,56.38,502100.0,39.4147,39.5264,39.2473,39.338,502100.0
2008-01-15 15:40:00,56.38,56.38,56.15,56.19,701500.0,39.338,39.338,39.1775,39.2054,701500.0
2008-01-15 15:50:00,56.2,56.28,56.07,56.12,765600.0,39.2124,39.2682,39.1217,39.1566,765600.0
2008-01-16 09:30:00,55.79,56.28,55.42,56.04,784900.0,38.9263,39.2682,38.6682,39.1008,784900.0
2008-01-16 09:40:00,56.04,56.5,56.01,56.27,408400.0,39.1008,39.4217,39.0798,39.2612,408400.0
2008-01-16 09:50:00,56.29,56.3,55.96,55.98,360900.0,39.2752,39.2822,39.0449,39.0589,360900.0
2008-01-16 10:00:00,55.98,56.02,55.09,55.14,562500.0,39.0589,39.0868,38.4379,38.4728,562500.0
2008-01-16 10:10:00,55.15,55.21,54.52,54.62,592800.0,38.4798,38.5216,38.0402,38.11,592800.0
2008-01-16 10:20:00,54.62,54.63,54.31,54.5,735300.0,38.11,38.117,37.8937,38.0263,735300.0
2008-01-16 10:30:00,54.51,54.53,54.19,54.3,579300.0,38.0332,38.0472,37.81,37.8867,579300.0
2008-01-16 10:40:00,54.3,54.48,54.05,54.09,783000.0,37.8867,38.0123,37.7123,37.7402,783000.0
2008-01-16 10:50:00,54.09,54.1,53.35,54.07,901800.0,37.7402,37.7472,37.2239,37.7262,901800.0
2008-01-16 11:00:00,54.06,54.37,53.5,54.15,579100.0,37.7193,37.9356,37.3285,37.7821,579100.0
2008-01-16 11:10:00,54.16,54.21,53.7,53.89,347000.0,37.789,37.8239,37.4681,37.6006,347000.0
2008-01-16 11:20:00,53.89,54.6,53.77,54.58,333000.0,37.6006,38.096,37.5169,38.0821,333000.0
2008-01-16 11:30:00,54.59,54.7,53.99,54.01,352100.0,38.0891,38.1658,37.6704,37.6844,352100.0
2008-01-16 11:40:00,54.01,54.05,53.79,53.94,228600.0,37.6844,37.7123,37.5309,37.6355,228600.0
2008-01-16 11:50:00,53.94,54.52,53.93,54.24,402300.0,37.6355,38.0402,37.6286,37.8448,402300.0
2008-01-16 12:00:00,54.25,54.54,53.94,53.96,314100.0,37.8518,38.0542,37.6355,37.6495,314100.0
2008-01-16 12:10:00,53.96,54.1,53.68,53.86,195600.0,37.6495,37.7472,37.4541,37.5797,195600.0
2008-01-16 12:20:00,53.86,53.94,53.71,53.84,196500.0,37.5797,37.6355,37.475,37.5658,196500.0
2008-01-16 12:30:00,53.84,54.25,53.82,54.2,266800.0,37.5658,37.8518,37.5518,37.8169,266800.0
2008-01-16 12:40:00,54.19,54.6,54.17,54.18,230200.0,37.81,38.096,37.796,37.803,230200.0
2008-01-16 12:50:00,54.18,54.21,53.77,53.98,181100.0,37.803,37.8239,37.5169,37.6634,181100.0
2008-01-16 13:00:00,53.97,54.12,53.77,53.77,133600.0,37.6565,37.7611,37.5169,37.5169,133600.0
2008-01-16 13:10:00,53.77,53.8,53.46,53.53,186200.0,37.5169,37.5378,37.3006,37.3495,186200.0
2008-01-16 13:20:00,53.5,53.9,53.31,53.31,196200.0,37.3285,37.6076,37.196,37.196,196200.0
2008-01-16 13:30:00,53.31,54.05,53.13,54.03,244500.0,37.196,37.7123,37.0704,37.6983,244500.0
2008-01-16 13:40:00,54.03,54.18,53.62,53.67,199300.0,37.6983,37.803,37.4123,37.4471,199300.0
2008-01-16 13:50:00,53.68,54.08,53.65,54.02,171400.0,37.4541,37.7332,37.4332,37.6913,171400.0
2008-01-16 14:00:00,54.01,54.08,53.51,54.07,222200.0,37.6844,37.7332,37.3355,37.7262,222200.0
2008-01-16 14:10:00,54.08,54.33,53.93,53.98,279600.0,37.7332,37.9076,37.6286,37.6634,279600.0
2008-01-16 14:20:00,53.98,54.41,53.84,54.39,200700.0,37.6634,37.9635,37.5658,37.9495,200700.0
2008-01-16 14:30:00,54.4,54.81,54.39,54.76,272200.0,37.9565,38.2426,37.9495,38.2077,272200.0
2008-01-16 14:40:00,54.76,54.83,54.2,54.21,264700.0,38.2077,38.2565,37.8169,37.8239,264700.0
2008-01-16 14:50:00,54.21,54.25,53.78,53.81,223700.0,37.8239,37.8518,37.5239,37.5448,223700.0
2008-01-16 15:00:00,53.81,54.04,53.75,53.98,282000.0,37.5448,37.7053,37.503,37.6634,282000.0
2008-01-16 15:10:00,53.96,54.25,53.86,54.12,271800.0,37.6495,37.8518,37.5797,37.7611,271800.0
2008-01-16 15:20:00,54.12,54.13,53.69,53.98,284000.0,37.7611,37.7681,37.4611,37.6634,284000.0
2008-01-16 15:30:00,53.98,54.05,53.65,53.71,373900.0,37.6634,37.7123,37.4332,37.475,373900.0
2008-01-16 15:40:00,53.7,53.72,53.55,53.71,385900.0,37.4681,37.482,37.3634,37.475,385900.0
2008-01-16 15:50:00,53.71,53.97,53.64,53.9,1002900.0,37.475,37.6565,37.4262,37.6076,1002900.0
2008-01-17 09:30:00,54.19,54.47,53.46,53.8,415900.0,37.81,38.0053,37.3006,37.5378,415900.0
2008-01-17 09:40:00,53.8,54.43,53.8,54.34,264200.0,37.5378,37.9774,37.5378,37.9146,264200.0
2008-01-17 09:50:00,54.35,54.99,54.28,54.78,309500.0,37.9216,38.3681,37.8728,38.2216,309500.0
2008-01-17 10:00:00,54.78,54.78,54.0,54.49,462700.0,38.2216,38.2216,37.6774,38.0193,462700.0
2008-01-17 10:10:00,54.51,54.72,54.1,54.12,285200.0,38.0332,38.1798,37.7472,37.7611,285200.0
2008-01-17 10:20:00,54.14,54.28,53.73,53.75,315200.0,37.7751,37.8728,37.489,37.503,315200.0
2008-01-17 10:30:00,53.76,53.78,53.42,53.66,345800.0,37.5099,37.5239,37.2727,37.4402,345800.0
2008-01-17 10:40:00,53.66,54.39,53.52,54.35,481500.0,37.4402,37.9495,37.3425,37.9216,481500.0
2008-01-17 10:50:00,54.35,54.54,54.01,54.29,363500.0,37.9216,38.0542,37.6844,37.8797,363500.0
2008-01-17 11:00:00,54.29,54.57,54.29,54.34,271100.0,37.8797,38.0751,37.8797,37.9146,271100.0
2008-01-17 11:10:00,54.33,54.4,53.89,53.97,449100.0,37.9076,37.9565,37.6006,37.6565,449100.0
2008-01-17 11:20:00,53.97,54.23,53.83,54.14,152500.0,37.6565,37.8379,37.5588,37.7751,152500.0
2008-01-17 11:30:00,54.1,54.35,53.93,53.96,239100.0,37.7472,37.9216,37.6286,37.6495,239100.0
2008-01-17 11:40:00,53.95,53.96,53.6,53.69,232600.0,37.6425,37.6495,37.3983,37.4611,232600.0
2008-01-17 11:50:00,53.68,53.77,53.45,53.49,332400.0,37.4541,37.5169,37.2936,37.3215,332400.0
2008-01-17 12:00:00,53.48,53.77,53.22,53.23,396100.0,37.3146,37.5169,37.1332,37.1401,396100.0
2008-01-17 12:10:00,53.23,54.1,53.05,54.08,386400.0,37.1401,37.7472,37.0145,37.7332,386400.0
2008-01-17 12:20:00,54.06,54.2,53.65,54.14,243300.0,37.7193,37.8169,37.4332,37.7751,243300.0
2008-01-17 12:30:00,54.14,54.31,54.06,54.19,213800.0,37.7751,37.8937,37.7193,37.81,213800.0
2008-01-17 12:40:00,54.19,54.2,53.76,54.07,176600.0,37.81,37.8169,37.5099,37.7262,176600.0
2008-01-17 12:50:00,54.09,54.09,53.72,53.83,113700.0,37.7402,37.7402,37.482,37.5588,113700.0
2008-01-17 13:00:00,53.83,53.84,53.49,53.72,143100.0,37.5588,37.5658,37.3215,37.482,143100.0
2008-01-17 13:10:00,53.73,54.23,53.68,54.02,174400.0,37.489,37.8379,37.4541,37.6913,174400.0
2008-01-17 13:20:00,54.01,54.1,53.78,54.09,125200.0,37.6844,37.7472,37.5239,37.7402,125200.0
2008-01-17 13:30:00,54.09,54.37,54.08,54.34,209300.0,37.7402,37.9356,37.7332,37.9146,209300.0
2008-01-17 13:40:00,54.34,54.38,53.64,53.71,185700.0,37.9146,37.9425,37.4262,37.475,185700.0
2008-01-17 13:50:00,53.71,53.93,53.7,53.81,126200.0,37.475,37.6286,37.4681,37.5448,126200.0
2008-01-17 14:00:00,53.82,53.9,53.65,53.65,112100.0,37.5518,37.6076,37.4332,37.4332,112100.0
2008-01-17 14:10:00,53.65,53.68,53.27,53.48,140300.0,37.4332,37.4541,37.168,37.3146,140300.0
2008-01-17 14:20:00,53.47,53.7,53.35,53.37,135300.0,37.3076,37.4681,37.2239,37.2378,135300.0
2008-01-17 14:30:00,53.39,53.45,53.2,53.24,198300.0,37.2518,37.2936,37.1192,37.1471,198300.0
2008-01-17 14:40:00,53.25,53.55,53.07,53.51,221300.0,37.1541,37.3634,37.0285,37.3355,221300.0
2008-01-17 14:50:00,53.48,53.52,53.2,53.21,156700.0,37.3146,37.3425,37.1192,37.1262,156700.0
2008-01-17 15:00:00,53.2,53.58,53.09,53.55,206600.0,37.1192,37.3843,37.0425,37.3634,206600.0
2008-01-17 15:10:00,53.56,53.58,53.26,53.4,249700.0,37.3704,37.3843,37.1611,37.2588,249700.0
2008-01-17 15:20:00,53.4,53.42,53.21,53.24,282400.0,37.2588,37.2727,37.1262,37.1471,282400.0
2008-01-17 15:30:00,53.23,53.43,53.15,53.2,377100.0,37.1401,37.2797,37.0843,37.1192,377100.0
2008-01-17 15:40:00,53.2,53.25,52.74,52.78,734800.0,37.1192,37.1541,36.7983,36.8262,734800.0
2008-01-17 15:50:00,52.79,54.3,52.6,52.9,913600.0,36.8331,37.8867,36.7006,36.9099,913600.0
2008-01-18 09:30:00,53.15,54.19,53.15,53.75,847000.0,37.0843,37.81,37.0843,37.503,847000.0
2008-01-18 09:40:00,53.74,53.82,53.48,53.63,272100.0,37.496,37.5518,37.3146,37.4192,272100.0
2008-01-18 09:50:00,53.63,53.74,53.04,53.06,250300.0,37.4192,37.496,37.0076,37.0215,250300.0
2008-01-18 10:00:00,53.08,53.59,53.05,53.43,380000.0,37.0355,37.3913,37.0145,37.2797,380000.0
2008-01-18 10:10:00,53.43,53.75,53.32,53.48,334100.0,37.2797,37.503,37.2029,37.3146,334100.0
2008-01-18 10:20:00,53.48,53.53,53.15,53.28,169000.0,37.3146,37.3495,37.0843,37.175,169000.0
2008-01-18 10:30:00,53.28,53.4,52.95,52.95,96100.0,37.175,37.2588,36.9448,36.9448,96100.0
2008-01-18 10:40:00,52.96,53.22,52.73,52.82,224200.0,36.9518,37.1332,36.7913,36.8541,224200.0
2008-01-18 10:50:00,52.82,53.01,52.63,52.65,148800.0,36.8541,36.9866,36.7215,36.7355,148800.0
2008-01-18 11:00:00,52.65,52.83,52.51,52.62,217800.0,36.7355,36.861,36.6378,36.7145,217800.0
2008-01-18 11:10:00,52.6,52.69,52.19,52.25,311100.0,36.7006,36.7634,36.4145,36.4564,311100.0
2008-01-18 11:20:00,52.25,52.59,52.06,52.53,233800.0,36.4564,36.6936,36.3238,36.6517,233800.0
2008-01-18 11:30:00,52.56,52.7,52.43,52.45,256700.0,36.6727,36.7703,36.582,36.5959,256700.0
2008-01-18 11:40:00,52.45,52.49,51.96,52.07,392100.0,36.5959,36.6238,36.254,36.3308,392100.0
2008-01-18 11:50:00,52.09,52.31,51.7,51.94,345200.0,36.3447,36.4982,36.0726,36.2401,345200.0
2008-01-18 12:00:00,51.93,52.25,51.88,52.0,372900.0,36.2331,36.4564,36.1982,36.2819,372900.0
2008-01-18 12:10:00,52.0,52.24,51.94,51.94,192900.0,36.2819,36.4494,36.2401,36.2401,192900.0
2008-01-18 12:20:00,51.95,52.31,51.84,52.21,244100.0,36.247,36.4982,36.1703,36.4285,244100.0
2008-01-18 12:30:00,52.2,52.45,52.01,52.1,489800.0,36.4215,36.5959,36.2889,36.3517,489800.0
2008-01-18 12:40:00,52.1,52.34,51.85,52.27,172200.0,36.3517,36.5192,36.1773,36.4703,172200.0
2008-01-18 12:50:00,52.26,52.38,52.18,52.3,173100.0,36.4633,36.5471,36.4075,36.4913,173100.0
2008-01-18 13:00:00,52.29,52.5,52.18,52.4,269600.0,36.4843,36.6308,36.4075,36.561,269600.0
2008-01-18 13:10:00,52.37,52.47,51.95,52.01,171600.0,36.5401,36.6099,36.247,36.2889,171600.0
2008-01-18 13:20:00,51.99,52.26,51.83,52.2,131000.0,36.275,36.4633,36.1633,36.4215,131000.0
2008-01-18 13:30:00,52.19,52.25,51.99,52.07,201900.0,36.4145,36.4564,36.275,36.3308,201900.0
2008-01-18 13:40:00,52.07,52.53,52.05,52.47,193200.0,36.3308,36.6517,36.3168,36.6099,193200.0
2008-01-18 13:50:00,52.48,52.51,51.99,52.22,156100.0,36.6168,36.6378,36.275,36.4354,156100.0
2008-01-18 14:00:00,52.22,52.4,52.03,52.36,663200.0,36.4354,36.561,36.3029,36.5331,663200.0
2008-01-18 14:10:00,52.37,52.72,52.27,52.48,155900.0,36.5401,36.7843,36.4703,36.6168,155900.0
2008-01-18 14:20:00,52.49,52.53,52.26,52.5,169300.0,36.6238,36.6517,36.4633,36.6308,169300.0
2008-01-18 14:30:00,52.5,52.56,52.2,52.38,134000.0,36.6308,36.6727,36.4215,36.5471,134000.0
2008-01-18 14:40:00,52.38,52.43,52.14,52.27,130900.0,36.5471,36.582,36.3796,36.4703,130900.0
2008-01-18 14:50:00,52.26,52.45,52.15,52.38,148300.0,36.4633,36.5959,36.3866,36.5471,148300.0
2008-01-18 15:00:00,52.37,52.69,52.17,52.65,269100.0,36.5401,36.7634,36.4005,36.7355,269100.0
2008-01-18 15:10:00,52.66,53.0,52.48,52.57,250300.0,36.7424,36.9797,36.6168,36.6796,250300.0
2008-01-18 15:20:00,52.54,52.7,52.45,52.61,174800.0,36.6587,36.7703,36.5959,36.7075,174800.0
2008-01-18 15:30:00,52.62,52.71,52.41,52.48,282000.0,36.7145,36.7773,36.568,36.6168,282000.0
2008-01-18 15:40:00,52.49,52.9,52.49,52.81,673300.0,36.6238,36.9099,36.6238,36.8471,673300.0
2008-01-18 15:50:00,52.81,52.92,52.71,52.88,647200.0,36.8471,36.9238,36.7773,36.8959,647200.0
2008-01-22 09:30:00,50.23,52.5,50.11,52.1,625400.0,35.047,36.6308,34.9632,36.3517,625400.0
2008-01-22 09:40:00,52.1,52.6,51.78,52.38,793800.0,36.3517,36.7006,36.1284,36.5471,793800.0
2008-01-22 09:50:00,52.42,52.65,51.19,51.48,821300.0,36.575,36.7355,35.7168,35.9191,821300.0
2008-01-22 10:00:00,51.47,51.98,51.4,51.98,705900.0,35.9121,36.268,35.8633,36.268,705900.0
2008-01-22 10:10:00,51.97,52.21,51.5,52.2,693600.0,36.261,36.4285,35.9331,36.4215,693600.0
2008-01-22 10:20:00,52.19,53.93,52.12,53.23,1114800.0,36.4145,37.6286,36.3657,37.1401,1114800.0
2008-01-22 10:30:00,53.23,53.34,52.62,53.22,632900.0,37.1401,37.2169,36.7145,37.1332,632900.0
2008-01-22 10:40:00,53.21,53.8,53.19,53.45,652200.0,37.1262,37.5378,37.1122,37.2936,652200.0
2008-01-22 10:50:00,53.45,53.6,53.15,53.46,472900.0,37.2936,37.3983,37.0843,37.3006,472900.0
2008-01-22 11:00:00,53.45,53.95,53.43,53.93,374000.0,37.2936,37.6425,37.2797,37.6286,374000.0
2008-01-22 11:10:00,53.94,53.99,52.88,53.02,453100.0,37.6355,37.6704,36.8959,36.9936,453100.0
2008-01-22 11:20:00,53.02,53.25,52.78,52.85,247900.0,36.9936,37.1541,36.8262,36.875,247900.0
2008-01-22 11:30:00,52.86,52.93,52.32,52.38,345000.0,36.882,36.9308,36.5052,36.5471,345000.0
2008-01-22 11:40:00,52.38,52.79,52.11,52.25,377700.0,36.5471,36.8331,36.3587,36.4564,377700.0
2008-01-22 11:50:00,52.26,52.61,52.05,52.15,368100.0,36.4633,36.7075,36.3168,36.3866,368100.0
2008-01-22 12:00:00,52.18,52.49,51.92,52.38,465800.0,36.4075,36.6238,36.2261,36.5471,465800.0
2008-01-22 12:10:00,52.39,52.58,52.03,52.18,552000.0,36.554,36.6866,36.3029,36.4075,552000.0
2008-01-22 12:20:00,52.19,52.55,52.13,52.47,401000.0,36.4145,36.6657,36.3726,36.6099,401000.0
2008-01-22 12:30:00,52.46,52.54,52.28,52.46,202900.0,36.6029,36.6587,36.4773,36.6029,202900.0
2008-01-22 12:40:00,52.46,52.57,52.11,52.15,235500.0,36.6029,36.6796,36.3587,36.3866,235500.0
2008-01-22 12:50:00,52.14,52.5,52.13,52.5,285100.0,36.3796,36.6308,36.3726,36.6308,285100.0
2008-01-22 13:00:00,52.49,53.1,52.49,53.05,268100.0,36.6238,37.0494,36.6238,37.0145,268100.0
2008-01-22 13:10:00,53.05,53.07,52.67,52.74,249200.0,37.0145,37.0285,36.7494,36.7983,249200.0
2008-01-22 13:20:00,52.75,53.1,52.47,52.64,268300.0,36.8052,37.0494,36.6099,36.7285,268300.0
2008-01-22 13:30:00,52.61,52.74,52.42,52.61,149500.0,36.7075,36.7983,36.575,36.7075,149500.0
2008-01-22 13:40:00,52.62,52.88,52.22,52.45,248100.0,36.7145,36.8959,36.4354,36.5959,248100.0
2008-01-22 13:50:00,52.44,52.68,52.18,52.4,227400.0,36.5889,36.7564,36.4075,36.561,227400.0
2008-01-22 14:00:00,52.4,52.43,51.96,52.07,224200.0,36.561,36.582,36.254,36.3308,224200.0
2008-01-22 14:10:00,52.08,52.57,52.07,52.48,173000.0,36.3378,36.6796,36.3308,36.6168,173000.0
2008-01-22 14:20:00,52.48,52.65,52.26,52.33,153300.0,36.6168,36.7355,36.4633,36.5122,153300.0
2008-01-22 14:30:00,52.32,52.4,52.11,52.39,166800.0,36.5052,36.561,36.3587,36.554,166800.0
2008-01-22 14:40:00,52.39,52.55,52.15,52.44,181500.0,36.554,36.6657,36.3866,36.5889,181500.0
2008-01-22 14:50:00,52.44,52.57,52.15,52.35,196000.0,36.5889,36.6796,36.3866,36.5261,196000.0
2008-01-22 15:00:00,52.35,52.79,52.32,52.61,213600.0,36.5261,36.8331,36.5052,36.7075,213600.0
2008-01-22 15:10:00,52.61,52.63,52.3,52.45,381600.0,36.7075,36.7215,36.4913,36.5959,381600.0
2008-01-22 15:20:00,52.46,52.6,52.31,52.54,245100.0,36.6029,36.7006,36.4982,36.6587,245100.0
2008-01-22 15:30:00,52.55,53.12,52.54,52.97,328200.0,36.6657,37.0634,36.6587,36.9587,328200.0
2008-01-22 15:40:00,52.95,53.22,52.7,53.1,416600.0,36.9448,37.1332,36.7703,37.0494,416600.0
2008-01-22 15:50:00,53.1,53.29,52.78,53.2,531300.0,37.0494,37.182,36.8262,37.1192,531300.0
2008-01-23 09:30:00,51.3,52.58,51.29,51.64,409900.0,35.7935,36.6866,35.7865,36.0307,409900.0
2008-01-23 09:40:00,51.64,52.16,51.37,52.12,516100.0,36.0307,36.3936,35.8424,36.3657,516100.0
2008-01-23 09:50:00,52.17,52.72,51.55,52.52,856400.0,36.4005,36.7843,35.968,36.6448,856400.0
2008-01-23 10:00:00,52.53,52.59,51.94,52.4,535500.0,36.6517,36.6936,36.2401,36.561,535500.0
2008-01-23 10:10:00,52.4,53.19,52.34,52.8,362700.0,36.561,37.1122,36.5192,36.8401,362700.0
2008-01-23 10:20:00,52.78,52.86,51.96,52.0,348700.0,36.8262,36.882,36.254,36.2819,348700.0
2008-01-23 10:30:00,52.0,52.1,51.43,51.88,384800.0,36.2819,36.3517,35.8842,36.1982,384800.0
2008-01-23 10:40:00,51.87,52.0,51.38,51.71,348200.0,36.1912,36.2819,35.8493,36.0796,348200.0
2008-01-23 10:50:00,51.72,51.87,51.4,51.55,389400.0,36.0866,36.1912,35.8633,35.968,389400.0
2008-01-23 11:00:00,51.54,51.65,51.21,51.34,369000.0,35.961,36.0377,35.7307,35.8214,369000.0
2008-01-23 11:10:00,51.36,51.64,51.28,51.44,327700.0,35.8354,36.0307,35.7796,35.8912,327700.0
2008-01-23 11:20:00,51.45,51.46,51.1,51.15,326100.0,35.8982,35.9052,35.654,35.6889,326100.0
2008-01-23 11:30:00,51.12,51.14,50.38,50.89,545100.0,35.6679,35.6819,35.1516,35.5075,545100.0
2008-01-23 11:40:00,50.88,51.15,50.59,50.67,340700.0,35.5005,35.6889,35.2981,35.354,340700.0
2008-01-23 11:50:00,50.67,50.85,50.51,50.66,272400.0,35.354,35.4795,35.2423,35.347,272400.0
2008-01-23 12:00:00,50.64,50.66,50.22,50.45,473300.0,35.333,35.347,35.04,35.2005,473300.0
2008-01-23 12:10:00,50.45,51.22,50.18,51.2,287700.0,35.2005,35.7377,35.0121,35.7237,287700.0
2008-01-23 12:20:00,51.2,51.2,50.69,50.78,223800.0,35.7237,35.7237,35.3679,35.4307,223800.0
2008-01-23 12:30:00,50.79,50.8,49.7,49.79,327200.0,35.4377,35.4447,34.6772,34.74,327200.0
2008-01-23 12:40:00,49.79,50.09,49.1,49.21,649100.0,34.74,34.9493,34.2585,34.3353,649100.0
2008-01-23 12:50:00,49.23,49.41,49.1,49.3,555000.0,34.3492,34.4748,34.2585,34.3981,555000.0
2008-01-23 13:00:00,49.3,49.5,49.1,49.23,366800.0,34.3981,34.5376,34.2585,34.3492,366800.0
2008-01-23 13:10:00,49.24,49.39,48.59,49.36,507200.0,34.3562,34.4609,33.9027,34.4399,507200.0
2008-01-23 13:20:00,49.36,49.99,49.32,49.41,578600.0,34.4399,34.8795,34.412,34.4748,578600.0
2008-01-23 13:30:00,49.39,49.74,49.23,49.56,389800.0,34.4609,34.7051,34.3492,34.5795,389800.0
2008-01-23 13:40:00,49.55,50.12,49.44,50.12,371900.0,34.5725,34.9702,34.4957,34.9702,371900.0
2008-01-23 13:50:00,50.13,50.29,49.38,49.43,373100.0,34.9772,35.0888,34.4539,34.4888,373100.0
2008-01-23 14:00:00,49.43,49.9,49.2,49.87,554600.0,34.4888,34.8167,34.3283,34.7958,554600.0
2008-01-23 14:10:00,49.86,49.87,49.19,49.3,561200.0,34.7888,34.7958,34.3213,34.3981,561200.0
2008-01-23 14:20:00,49.32,50.14,49.27,50.02,612800.0,34.412,34.9842,34.3771,34.9004,612800.0
2008-01-23 14:30:00,50.02,50.03,49.44,49.69,643300.0,34.9004,34.9074,34.4957,34.6702,643300.0
2008-01-23 14:40:00,49.69,49.79,48.91,49.09,518200.0,34.6702,34.74,34.1259,34.2515,518200.0
2008-01-23 14:50:00,49.09,49.35,48.91,49.21,692300.0,34.2515,34.4329,34.1259,34.3353,692300.0
2008-01-23 15:00:00,49.21,49.58,49.16,49.45,633600.0,34.3353,34.5934,34.3004,34.5027,633600.0
2008-01-23 15:10:00,49.45,49.67,48.9,48.95,691000.0,34.5027,34.6562,34.119,34.1539,691000.0
2008-01-23 15:20:00,48.95,50.12,48.78,49.55,1203300.0,34.1539,34.9702,34.0352,34.5725,1203300.0
2008-01-23 15:30:00,49.55,50.02,49.05,49.98,829000.0,34.5725,34.9004,34.2236,34.8725,829000.0
2008-01-23 15:40:00,49.99,50.09,49.61,49.89,636300.0,34.8795,34.9493,34.6144,34.8097,636300.0
2008-01-23 15:50:00,49.89,50.58,49.85,50.51,778400.0,34.8097,35.2912,34.7818,35.2423,778400.0
2008-01-24 09:30:00,52.38,53.2,51.9,52.08,1104300.0,36.5471,37.1192,36.2122,36.3378,1104300.0
2008-01-24 09:40:00,52.08,52.58,52.0,52.23,683400.0,36.3378,36.6866,36.2819,36.4424,683400.0
2008-01-24 09:50:00,52.21,52.86,52.2,52.23,565900.0,36.4285,36.882,36.4215,36.4424,565900.0
2008-01-24 10:00:00,52.24,53.05,52.23,52.75,705900.0,36.4494,37.0145,36.4424,36.8052,705900.0
2008-01-24 10:10:00,52.74,52.85,51.95,52.16,494400.0,36.7983,36.875,36.247,36.3936,494400.0
2008-01-24 10:20:00,52.17,52.3,51.65,52.0,596800.0,36.4005,36.4913,36.0377,36.2819,596800.0
2008-01-24 10:30:00,51.98,52.17,51.5,52.07,526600.0,36.268,36.4005,35.9331,36.3308,526600.0
2008-01-24 10:40:00,52.07,52.13,51.56,51.99,442100.0,36.3308,36.3726,35.9749,36.275,442100.0
2008-01-24 10:50:00,51.99,52.05,51.72,51.85,321400.0,36.275,36.3168,36.0866,36.1773,321400.0
2008-01-24 11:00:00,51.86,52.03,51.75,51.99,313300.0,36.1843,36.3029,36.1075,36.275,313300.0
2008-01-24 11:10:00,52.0,52.03,51.76,51.78,302700.0,36.2819,36.3029,36.1145,36.1284,302700.0
2008-01-24 11:20:00,51.77,52.01,51.66,51.91,288400.0,36.1215,36.2889,36.0447,36.2191,288400.0
2008-01-24 11:30:00,51.89,52.03,51.86,51.9,270100.0,36.2052,36.3029,36.1843,36.2122,270100.0
2008-01-24 11:40:00,51.89,52.09,51.77,51.92,203400.0,36.2052,36.3447,36.1215,36.2261,203400.0
2008-01-24 11:50:00,51.9,52.13,51.6,51.67,372900.0,36.2122,36.3726,36.0028,36.0517,372900.0
2008-01-24 12:00:00,51.67,51.74,51.34,51.56,435800.0,36.0517,36.1005,35.8214,35.9749,435800.0
2008-01-24 12:10:00,51.58,51.77,51.54,51.75,226200.0,35.9889,36.1215,35.961,36.1075,226200.0
2008-01-24 12:20:00,51.76,51.76,51.4,51.46,175300.0,36.1145,36.1145,35.8633,35.9052,175300.0
2008-01-24 12:30:00,51.47,51.56,51.05,51.29,308700.0,35.9121,35.9749,35.6191,35.7865,308700.0
2008-01-24 12:40:00,51.3,51.65,51.23,51.61,380900.0,35.7935,36.0377,35.7447,36.0098,380900.0
2008-01-24 12:50:00,51.62,51.76,51.5,51.76,139300.0,36.0168,36.1145,35.9331,36.1145,139300.0
2008-01-24 13:00:00,51.75,51.83,51.56,51.59,162800.0,36.1075,36.1633,35.9749,35.9959,162800.0
2008-01-24 13:10:00,51.6,51.8,51.54,51.73,155700.0,36.0028,36.1424,35.961,36.0935,155700.0
2008-01-24 13:20:00,51.72,51.81,51.56,51.59,99100.0,36.0866,36.1494,35.9749,35.9959,99100.0
2008-01-24 13:30:00,51.58,51.75,51.53,51.75,148700.0,35.9889,36.1075,35.954,36.1075,148700.0
2008-01-24 13:40:00,51.75,52.22,51.72,52.22,213200.0,36.1075,36.4354,36.0866,36.4354,213200.0
2008-01-24 13:50:00,52.21,52.41,52.18,52.38,232400.0,36.4285,36.568,36.4075,36.5471,232400.0
2008-01-24 14:00:00,52.38,52.51,52.33,52.45,176000.0,36.5471,36.6378,36.5122,36.5959,176000.0
2008-01-24 14:10:00,52.45,52.68,52.38,52.6,346000.0,36.5959,36.7564,36.5471,36.7006,346000.0
2008-01-24 14:20:00,52.6,52.98,52.58,52.97,362100.0,36.7006,36.9657,36.6866,36.9587,362100.0
2008-01-24 14:30:00,52.97,53.14,52.88,52.99,555300.0,36.9587,37.0773,36.8959,36.9727,555300.0
2008-01-24 14:40:00,52.96,53.0,52.8,52.89,257600.0,36.9518,36.9797,36.8401,36.9029,257600.0
2008-01-24 14:50:00,52.89,52.95,52.55,52.87,455700.0,36.9029,36.9448,36.6657,36.889,455700.0
2008-01-24 15:00:00,52.87,53.0,52.69,52.92,385500.0,36.889,36.9797,36.7634,36.9238,385500.0
2008-01-24 15:10:00,52.92,53.0,52.81,52.99,193600.0,36.9238,36.9797,36.8471,36.9727,193600.0
2008-01-24 15:20:00,52.98,53.01,52.71,52.85,282600.0,36.9657,36.9866,36.7773,36.875,282600.0
2008-01-24 15:30:00,52.85,52.97,52.85,52.94,259700.0,36.875,36.9587,36.875,36.9378,259700.0
2008-01-24 15:40:00,52.94,53.01,52.82,52.85,467300.0,36.9378,36.9866,36.8541,36.875,467300.0
2008-01-24 15:50:00,52.84,53.11,52.84,52.98,508500.0,36.868,37.0564,36.868,36.9657,508500.0
2008-01-25 09:30:00,54.5,55.25,54.1,54.99,761600.0,38.0263,38.5496,37.7472,38.3681,761600.0
2008-01-25 09:40:00,54.99,55.0,54.48,54.87,448600.0,38.3681,38.3751,38.0123,38.2844,448600.0
2008-01-25 09:50:00,54.87,54.9,54.13,54.3,506900.0,38.2844,38.3053,37.7681,37.8867,506900.0
2008-01-25 10:00:00,54.3,54.35,53.9,54.03,461100.0,37.8867,37.9216,37.6076,37.6983,461100.0
2008-01-25 10:10:00,54.03,54.27,53.9,54.17,380800.0,37.6983,37.8658,37.6076,37.796,380800.0
2008-01-25 10:20:00,54.17,54.23,53.82,53.82,373100.0,37.796,37.8379,37.5518,37.5518,373100.0
2008-01-25 10:30:00,53.81,53.96,53.44,53.77,314900.0,37.5448,37.6495,37.2867,37.5169,314900.0
2008-01-25 10:40:00,53.76,53.89,53.44,53.57,217300.0,37.5099,37.6006,37.2867,37.3774,217300.0
2008-01-25 10:50:00,53.59,53.62,53.28,53.38,340900.0,37.3913,37.4123,37.175,37.2448,340900.0
2008-01-25 11:00:00,53.37,53.42,53.04,53.31,286900.0,37.2378,37.2727,37.0076,37.196,286900.0
2008-01-25 11:10:00,53.31,53.88,53.28,53.85,239200.0,37.196,37.5937,37.175,37.5727,239200.0
2008-01-25 11:20:00,53.86,53.88,53.22,53.3,205700.0,37.5797,37.5937,37.1332,37.189,205700.0
2008-01-25 11:30:00,53.29,53.92,53.22,53.83,224600.0,37.182,37.6216,37.1332,37.5588,224600.0
2008-01-25 11:40:00,53.82,54.0,53.76,53.89,241100.0,37.5518,37.6774,37.5099,37.6006,241100.0
2008-01-25 11:50:00,53.89,54.17,53.86,54.17,207900.0,37.6006,37.796,37.5797,37.796,207900.0
2008-01-25 12:00:00,54.16,54.17,53.92,53.93,168300.0,37.789,37.796,37.6216,37.6286,168300.0
2008-01-25 12:10:00,53.94,54.05,53.92,53.98,235900.0,37.6355,37.7123,37.6216,37.6634,235900.0
2008-01-25 12:20:00,53.96,54.01,53.95,53.98,107300.0,37.6495,37.6844,37.6425,37.6634,107300.0
2008-01-25 12:30:00,53.99,53.99,53.66,53.69,249300.0,37.6704,37.6704,37.4402,37.4611,249300.0
2008-01-25 12:40:00,53.68,53.83,53.52,53.55,188800.0,37.4541,37.5588,37.3425,37.3634,188800.0
2008-01-25 12:50:00,53.56,53.68,53.35,53.55,223700.0,37.3704,37.4541,37.2239,37.3634,223700.0
2008-01-25 13:00:00,53.52,53.83,53.31,53.67,184300.0,37.3425,37.5588,37.196,37.4471,184300.0
2008-01-25 13:10:00,53.69,53.94,53.69,53.9,109400.0,37.4611,37.6355,37.4611,37.6076,109400.0
2008-01-25 13:20:00,53.91,53.97,53.65,53.66,127700.0,37.6146,37.6565,37.4332,37.4402,127700.0
2008-01-25 13:30:00,53.64,53.74,53.33,53.47,160700.0,37.4262,37.496,37.2099,37.3076,160700.0
2008-01-25 13:40:00,53.5,53.55,53.16,53.19,291600.0,37.3285,37.3634,37.0913,37.1122,291600.0
2008-01-25 13:50:00,53.18,53.25,52.94,53.16,198600.0,37.1053,37.1541,36.9378,37.0913,198600.0
2008-01-25 14:00:00,53.15,53.16,53.01,53.13,168800.0,37.0843,37.0913,36.9866,37.0704,168800.0
2008-01-25 14:10:00,53.11,53.35,53.01,53.06,224300.0,37.0564,37.2239,36.9866,37.0215,224300.0
2008-01-25 14:20:00,53.06,53.4,53.06,53.16,147700.0,37.0215,37.2588,37.0215,37.0913,147700.0
2008-01-25 14:30:00,53.18,53.68,53.18,53.57,187100.0,37.1053,37.4541,37.1053,37.3774,187100.0
2008-01-25 14:40:00,53.58,53.62,53.09,53.14,225300.0,37.3843,37.4123,37.0425,37.0773,225300.0
2008-01-25 14:50:00,53.14,53.39,52.95,53.28,185300.0,37.0773,37.2518,36.9448,37.175,185300.0
2008-01-25 15:00:00,53.28,53.33,53.07,53.18,140500.0,37.175,37.2099,37.0285,37.1053,140500.0
2008-01-25 15:10:00,53.2,53.69,53.05,53.55,241200.0,37.1192,37.4611,37.0145,37.3634,241200.0
2008-01-25 15:20:00,53.56,53.66,53.43,53.5,196400.0,37.3704,37.4402,37.2797,37.3285,196400.0
2008-01-25 15:30:00,53.49,53.59,53.35,53.42,224700.0,37.3215,37.3913,37.2239,37.2727,224700.0
2008-01-25 15:40:00,53.42,53.55,53.02,53.03,284800.0,37.2727,37.3634,36.9936,37.0006,284800.0
2008-01-25 15:50:00,53.03,53.35,52.96,53.22,406900.0,37.0006,37.2239,36.9518,37.1332,406900.0
2008-01-28 09:30:00,53.5,53.98,52.79,53.25,321900.0,37.3285,37.6634,36.8331,37.1541,321900.0
2008-01-28 09:40:00,53.2,53.64,52.93,53.4,230100.0,37.1192,37.4262,36.9308,37.2588,230100.0
2008-01-28 09:50:00,53.39,53.87,53.24,53.82,258900.0,37.2518,37.5867,37.1471,37.5518,258900.0
2008-01-28 10:00:00,53.81,53.82,53.53,53.65,260400.0,37.5448,37.5518,37.3495,37.4332,260400.0
2008-01-28 10:10:00,53.66,53.83,53.62,53.76,317000.0,37.4402,37.5588,37.4123,37.5099,317000.0
2008-01-28 10:20:00,53.77,54.25,53.77,54.19,335700.0,37.5169,37.8518,37.5169,37.81,335700.0
2008-01-28 10:30:00,54.18,54.39,54.08,54.08,345400.0,37.803,37.9495,37.7332,37.7332,345400.0
2008-01-28 10:40:00,54.08,54.22,53.61,54.09,504300.0,37.7332,37.8309,37.4053,37.7402,504300.0
2008-01-28 10:50:00,54.1,54.18,53.92,54.01,233500.0,37.7472,37.803,37.6216,37.6844,233500.0
2008-01-28 11:00:00,53.98,54.3,53.91,54.3,204400.0,37.6634,37.8867,37.6146,37.8867,204400.0
2008-01-28 11:10:00,54.3,54.71,54.24,54.35,326000.0,37.8867,38.1728,37.8448,37.9216,326000.0
2008-01-28 11:20:00,54.34,54.68,54.32,54.6,236000.0,37.9146,38.1518,37.9007,38.096,236000.0
2008-01-28 11:30:00,54.6,54.81,54.5,54.81,166000.0,38.096,38.2426,38.0263,38.2426,166000.0
2008-01-28 11:40:00,54.81,54.89,54.57,54.74,166000.0,38.2426,38.2984,38.0751,38.1937,166000.0
2008-01-28 11:50:00,54.72,54.8,54.61,54.67,164000.0,38.1798,38.2356,38.103,38.1449,164000.0
2008-01-28 12:00:00,54.67,54.78,54.48,54.58,175300.0,38.1449,38.2216,38.0123,38.0821,175300.0
2008-01-28 12:10:00,54.57,54.7,54.53,54.58,124400.0,38.0751,38.1658,38.0472,38.0821,124400.0
2008-01-28 12:20:00,54.58,54.75,54.48,54.49,165600.0,38.0821,38.2007,38.0123,38.0193,165600.0
2008-01-28 12:30:00,54.49,54.7,54.32,54.5,348400.0,38.0193,38.1658,37.9007,38.0263,348400.0
2008-01-28 12:40:00,54.51,54.78,54.48,54.73,143200.0,38.0332,38.2216,38.0123,38.1867,143200.0
2008-01-28 12:50:00,54.73,54.73,54.44,54.46,93800.0,38.1867,38.1867,37.9844,37.9983,93800.0
2008-01-28 13:00:00,54.49,54.83,54.42,54.6,173400.0,38.0193,38.2565,37.9704,38.096,173400.0
2008-01-28 13:10:00,54.62,54.74,54.55,54.68,107800.0,38.11,38.1937,38.0611,38.1518,107800.0
2008-01-28 13:20:00,54.68,54.8,54.6,54.69,110100.0,38.1518,38.2356,38.096,38.1588,110100.0
2008-01-28 13:30:00,54.69,54.82,54.66,54.69,89400.0,38.1588,38.2495,38.1379,38.1588,89400.0
2008-01-28 13:40:00,54.68,54.76,54.5,54.52,89500.0,38.1518,38.2077,38.0263,38.0402,89500.0
2008-01-28 13:50:00,54.51,54.68,54.46,54.64,277900.0,38.0332,38.1518,37.9983,38.1239,277900.0
2008-01-28 14:00:00,54.65,54.97,54.65,54.93,193200.0,38.1309,38.3542,38.1309,38.3263,193200.0
2008-01-28 14:10:00,54.94,55.08,54.82,55.04,415300.0,38.3333,38.4309,38.2495,38.403,415300.0
2008-01-28 14:20:00,55.04,55.09,54.8,54.84,121500.0,38.403,38.4379,38.2356,38.2635,121500.0
2008-01-28 14:30:00,54.85,55.0,54.82,54.95,161400.0,38.2705,38.3751,38.2495,38.3402,161400.0
2008-01-28 14:40:00,54.97,55.04,54.78,54.83,227900.0,38.3542,38.403,38.2216,38.2565,227900.0
2008-01-28 14:50:00,54.83,54.9,54.72,54.76,270300.0,38.2565,38.3053,38.1798,38.2077,270300.0
2008-01-28 15:00:00,54.76,54.86,54.63,54.81,224500.0,38.2077,38.2774,38.117,38.2426,224500.0
2008-01-28 15:10:00,54.81,54.83,54.36,54.52,194100.0,38.2426,38.2565,37.9286,38.0402,194100.0
2008-01-28 15:20:00,54.51,54.75,54.46,54.59,215900.0,38.0332,38.2007,37.9983,38.0891,215900.0
2008-01-28 15:30:00,54.58,54.94,54.58,54.88,314000.0,38.0821,38.3333,38.0821,38.2914,314000.0
2008-01-28 15:40:00,54.87,55.13,54.86,55.11,467400.0,38.2844,38.4658,38.2774,38.4519,467400.0
2008-01-28 15:50:00,55.11,55.27,54.96,55.22,1721200.0,38.4519,38.5635,38.3472,38.5286,1721200.0
2008-01-29 09:30:00,54.93,55.6,54.87,55.29,498600.0,38.3263,38.7938,38.2844,38.5775,498600.0
2008-01-29 09:40:00,55.27,55.31,54.8,55.21,400400.0,38.5635,38.5914,38.2356,38.5216,400400.0
2008-01-29 09:50:00,55.22,55.24,55.0,55.09,212500.0,38.5286,38.5426,38.3751,38.4379,212500.0
2008-01-29 10:00:00,55.09,55.25,54.98,55.02,268100.0,38.4379,38.5496,38.3612,38.3891,268100.0
2008-01-29 10:10:00,55.0,55.25,54.78,54.9,250300.0,38.3751,38.5496,38.2216,38.3053,250300.0
2008-01-29 10:20:00,54.91,54.97,54.78,54.86,181800.0,38.3123,38.3542,38.2216,38.2774,181800.0
2008-01-29 10:30:00,54.86,55.14,54.83,55.05,198400.0,38.2774,38.4728,38.2565,38.41,198400.0
2008-01-29 10:40:00,55.04,55.1,54.71,54.86,133300.0,38.403,38.4449,38.1728,38.2774,133300.0
2008-01-29 10:50:00,54.85,54.9,54.73,54.79,115300.0,38.2705,38.3053,38.1867,38.2286,115300.0
2008-01-29 11:00:00,54.81,55.27,54.79,55.14,216700.0,38.2426,38.5635,38.2286,38.4728,216700.0
2008-01-29 11:10:00,55.14,55.2,54.92,55.16,121700.0,38.4728,38.5147,38.3193,38.4868,121700.0
2008-01-29 11:20:00,55.18,55.33,55.05,55.1,144000.0,38.5007,38.6054,38.41,38.4449,144000.0
2008-01-29 11:30:00,55.11,55.24,55.07,55.19,96200.0,38.4519,38.5426,38.424,38.5077,96200.0
2008-01-29 11:40:00,55.2,55.23,55.09,55.11,76600.0,38.5147,38.5356,38.4379,38.4519,76600.0
2008-01-29 11:50:00,55.1,55.17,55.1,55.13,88900.0,38.4449,38.4937,38.4449,38.4658,88900.0
2008-01-29 12:00:00,55.14,55.15,54.91,54.95,134000.0,38.4728,38.4798,38.3123,38.3402,134000.0
2008-01-29 12:10:00,54.95,54.98,54.76,54.77,73600.0,38.3402,38.3612,38.2077,38.2146,73600.0
2008-01-29 12:20:00,54.79,54.99,54.76,54.87,148800.0,38.2286,38.3681,38.2077,38.2844,148800.0
2008-01-29 12:30:00,54.9,55.04,54.8,54.87,65800.0,38.3053,38.403,38.2356,38.2844,65800.0
2008-01-29 12:40:00,54.89,54.96,54.76,54.9,76300.0,38.2984,38.3472,38.2077,38.3053,76300.0
2008-01-29 12:50:00,54.9,54.91,54.45,54.47,114800.0,38.3053,38.3123,37.9914,38.0053,114800.0
2008-01-29 13:00:00,54.47,54.64,54.44,54.58,104000.0,38.0053,38.1239,37.9844,38.0821,104000.0
2008-01-29 13:10:00,54.6,54.65,54.46,54.47,153700.0,38.096,38.1309,37.9983,38.0053,153700.0
2008-01-29 13:20:00,54.47,54.63,54.42,54.56,207600.0,38.0053,38.117,37.9704,38.0681,207600.0
2008-01-29 13:30:00,54.57,54.63,54.45,54.62,105400.0,38.0751,38.117,37.9914,38.11,105400.0
2008-01-29 13:40:00,54.62,54.67,54.47,54.52,68400.0,38.11,38.1449,38.0053,38.0402,68400.0
2008-01-29 13:50:00,54.52,54.55,54.41,54.45,65000.0,38.0402,38.0611,37.9635,37.9914,65000.0
2008-01-29 14:00:00,54.45,54.51,54.23,54.25,108100.0,37.9914,38.0332,37.8379,37.8518,108100.0
2008-01-29 14:10:00,54.24,54.49,54.21,54.43,103200.0,37.8448,38.0193,37.8239,37.9774,103200.0
2008-01-29 14:20:00,54.44,54.45,54.3,54.38,61700.0,37.9844,37.9914,37.8867,37.9425,61700.0
2008-01-29 14:30:00,54.36,54.42,54.1,54.12,135400.0,37.9286,37.9704,37.7472,37.7611,135400.0
2008-01-29 14:40:00,54.14,54.28,54.06,54.23,154200.0,37.7751,37.8728,37.7193,37.8379,154200.0
2008-01-29 14:50:00,54.23,54.31,54.16,54.19,105700.0,37.8379,37.8937,37.789,37.81,105700.0
2008-01-29 15:00:00,54.21,54.34,54.13,54.3,154500.0,37.8239,37.9146,37.7681,37.8867,154500.0
2008-01-29 15:10:00,54.32,54.38,54.2,54.33,135100.0,37.9007,37.9425,37.8169,37.9076,135100.0
2008-01-29 15:20:00,54.34,54.58,54.34,54.54,146500.0,37.9146,38.0821,37.9146,38.0542,146500.0
2008-01-29 15:30:00,54.53,54.61,54.44,54.58,175400.0,38.0472,38.103,37.9844,38.0821,175400.0
2008-01-29 15:40:00,54.57,54.67,54.53,54.59,295600.0,38.0751,38.1449,38.0472,38.0891,295600.0
2008-01-29 15:50:00,54.59,54.62,54.41,54.55,475800.0,38.0891,38.11,37.9635,38.0611,475800.0
2008-01-30 09:30:00,54.26,54.59,53.93,53.97,193900.0,37.8588,38.0891,37.6286,37.6565,193900.0
2008-01-30 09:40:00,53.94,54.7,53.91,54.27,257200.0,37.6355,38.1658,37.6146,37.8658,257200.0
2008-01-30 09:50:00,54.26,54.83,54.25,54.6,180200.0,37.8588,38.2565,37.8518,38.096,180200.0
2008-01-30 10:00:00,54.62,55.11,54.6,55.07,133200.0,38.11,38.4519,38.096,38.424,133200.0
2008-01-30 10:10:00,55.1,55.39,54.87,54.9,198700.0,38.4449,38.6472,38.2844,38.3053,198700.0
2008-01-30 10:20:00,54.9,54.98,54.72,54.89,146900.0,38.3053,38.3612,38.1798,38.2984,146900.0
2008-01-30 10:30:00,54.87,55.02,54.69,54.74,95400.0,38.2844,38.3891,38.1588,38.1937,95400.0
2008-01-30 10:40:00,54.74,55.14,54.74,55.1,163600.0,38.1937,38.4728,38.1937,38.4449,163600.0
2008-01-30 10:50:00,55.1,55.18,55.05,55.09,128900.0,38.4449,38.5007,38.41,38.4379,128900.0
2008-01-30 11:00:00,55.09,55.2,54.95,54.96,92900.0,38.4379,38.5147,38.3402,38.3472,92900.0
2008-01-30 11:10:00,54.96,54.96,54.57,54.61,101500.0,38.3472,38.3472,38.0751,38.103,101500.0
2008-01-30 11:20:00,54.62,54.83,54.54,54.66,74600.0,38.11,38.2565,38.0542,38.1379,74600.0
2008-01-30 11:30:00,54.68,54.88,54.59,54.75,119700.0,38.1518,38.2914,38.0891,38.2007,119700.0
2008-01-30 11:40:00,54.74,54.9,54.41,54.89,88900.0,38.1937,38.3053,37.9635,38.2984,88900.0
2008-01-30 11:50:00,54.9,54.91,54.47,54.67,65200.0,38.3053,38.3123,38.0053,38.1449,65200.0
2008-01-30 12:00:00,54.66,54.8,54.52,54.71,49200.0,38.1379,38.2356,38.0402,38.1728,49200.0
2008-01-30 12:10:00,54.68,54.76,54.62,54.63,30200.0,38.1518,38.2077,38.11,38.117,30200.0
2008-01-30 12:20:00,54.63,54.65,54.5,54.57,44200.0,38.117,38.1309,38.0263,38.0751,44200.0
2008-01-30 12:30:00,54.57,54.66,54.5,54.55,41800.0,38.0751,38.1379,38.0263,38.0611,41800.0
2008-01-30 12:40:00,54.55,54.58,54.49,54.5,35500.0,38.0611,38.0821,38.0193,38.0263,35500.0
2008-01-30 12:50:00,54.51,54.56,54.45,54.48,35300.0,38.0332,38.0681,37.9914,38.0123,35300.0
2008-01-30 13:00:00,54.48,54.69,54.48,54.65,35900.0,38.0123,38.1588,38.0123,38.1309,35900.0
2008-01-30 13:10:00,54.67,54.74,54.58,54.65,48500.0,38.1449,38.1937,38.0821,38.1309,48500.0
2008-01-30 13:20:00,54.67,54.77,54.59,54.6,56100.0,38.1449,38.2146,38.0891,38.096,56100.0
2008-01-30 13:30:00,54.6,54.64,54.52,54.6,44500.0,38.096,38.1239,38.0402,38.096,44500.0
2008-01-30 13:40:00,54.6,54.64,54.5,54.6,36200.0,38.096,38.1239,38.0263,38.096,36200.0
2008-01-30 13:50:00,54.59,54.61,54.47,54.53,60200.0,38.0891,38.103,38.0053,38.0472,60200.0
2008-01-30 14:00:00,54.54,54.68,54.47,54.61,94900.0,38.0542,38.1518,38.0053,38.103,94900.0
2008-01-30 14:10:00,54.62,55.41,54.53,55.29,313500.0,38.11,38.6612,38.0472,38.5775,313500.0
2008-01-30 14:20:00,55.28,56.36,54.91,56.18,816400.0,38.5705,39.324,38.3123,39.1984,816400.0
2008-01-30 14:30:00,56.19,56.23,55.24,55.73,564700.0,39.2054,39.2333,38.5426,38.8845,564700.0
2008-01-30 14:40:00,55.73,55.99,55.33,55.74,356200.0,38.8845,39.0659,38.6054,38.8914,356200.0
2008-01-30 14:50:00,55.74,56.39,55.71,56.29,362600.0,38.8914,39.345,38.8705,39.2752,362600.0
2008-01-30 15:00:00,56.32,56.89,56.26,56.3,413900.0,39.2961,39.6938,39.2543,39.2822,413900.0
2008-01-30 15:10:00,56.29,56.43,55.75,56.03,557000.0,39.2752,39.3729,38.8984,39.0938,557000.0
2008-01-30 15:20:00,56.04,56.3,55.76,55.85,296900.0,39.1008,39.2822,38.9054,38.9682,296900.0
2008-01-30 15:30:00,55.84,56.06,55.5,55.59,324500.0,38.9612,39.1147,38.724,38.7868,324500.0
2008-01-30 15:40:00,55.59,55.74,55.21,55.5,515200.0,38.7868,38.8914,38.5216,38.724,515200.0
2008-01-30 15:50:00,55.69,55.87,55.46,55.65,785100.0,38.8566,38.9821,38.6961,38.8286,785100.0
2008-01-31 09:30:00,54.65,55.79,54.5,55.51,401100.0,38.1309,38.9263,38.0263,38.731,401100.0
2008-01-31 09:40:00,55.51,55.54,55.12,55.16,364600.0,38.731,38.7519,38.4588,38.4868,364600.0
2008-01-31 09:50:00,55.21,55.5,54.98,55.31,497600.0,38.5216,38.724,38.3612,38.5914,497600.0
2008-01-31 10:00:00,55.28,55.45,54.96,55.27,243300.0,38.5705,38.6891,38.3472,38.5635,243300.0
2008-01-31 10:10:00,55.25,55.27,54.58,54.59,250700.0,38.5496,38.5635,38.0821,38.0891,250700.0
2008-01-31 10:20:00,54.6,54.87,54.53,54.82,182600.0,38.096,38.2844,38.0472,38.2495,182600.0
2008-01-31 10:30:00,54.81,54.87,54.05,54.1,270400.0,38.2426,38.2844,37.7123,37.7472,270400.0
2008-01-31 10:40:00,54.09,54.39,54.08,54.25,129300.0,37.7402,37.9495,37.7332,37.8518,129300.0
2008-01-31 10:50:00,54.25,54.57,54.15,54.52,145500.0,37.8518,38.0751,37.7821,38.0402,145500.0
2008-01-31 11:00:00,54.55,54.8,54.31,54.35,176600.0,38.0611,38.2356,37.8937,37.9216,176600.0
2008-01-31 11:10:00,54.35,54.4,54.19,54.31,109100.0,37.9216,37.9565,37.81,37.8937,109100.0
2008-01-31 11:20:00,54.29,54.54,54.26,54.46,178300.0,37.8797,38.0542,37.8588,37.9983,178300.0
2008-01-31 11:30:00,54.45,54.55,54.27,54.39,202000.0,37.9914,38.0611,37.8658,37.9495,202000.0
2008-01-31 11:40:00,54.39,55.09,54.39,54.89,196600.0,37.9495,38.4379,37.9495,38.2984,196600.0
2008-01-31 11:50:00,54.9,55.26,54.69,54.73,209800.0,38.3053,38.5565,38.1588,38.1867,209800.0
2008-01-31 12:00:00,54.73,54.79,54.56,54.65,86800.0,38.1867,38.2286,38.0681,38.1309,86800.0
2008-01-31 12:10:00,54.68,55.0,54.51,54.54,147500.0,38.1518,38.3751,38.0332,38.0542,147500.0
2008-01-31 12:20:00,54.52,54.72,54.44,54.52,134800.0,38.0402,38.1798,37.9844,38.0402,134800.0
2008-01-31 12:30:00,54.51,54.6,54.16,54.34,258600.0,38.0332,38.096,37.789,37.9146,258600.0
2008-01-31 12:40:00,54.33,54.37,53.96,54.01,244100.0,37.9076,37.9356,37.6495,37.6844,244100.0
2008-01-31 12:50:00,54.02,54.02,53.75,53.93,184500.0,37.6913,37.6913,37.503,37.6286,184500.0
2008-01-31 13:00:00,53.92,53.98,53.57,53.69,241700.0,37.6216,37.6634,37.3774,37.4611,241700.0
2008-01-31 13:10:00,53.67,53.8,53.5,53.52,176400.0,37.4471,37.5378,37.3285,37.3425,176400.0
2008-01-31 13:20:00,53.51,53.77,53.48,53.68,249500.0,37.3355,37.5169,37.3146,37.4541,249500.0
2008-01-31 13:30:00,53.68,53.78,53.54,53.75,237200.0,37.4541,37.5239,37.3564,37.503,237200.0
2008-01-31 13:40:00,53.74,54.11,53.61,54.09,211400.0,37.496,37.7541,37.4053,37.7402,211400.0
2008-01-31 13:50:00,54.11,54.14,53.79,53.87,172500.0,37.7541,37.7751,37.5309,37.5867,172500.0
2008-01-31 14:00:00,53.9,54.09,53.8,54.04,147600.0,37.6076,37.7402,37.5378,37.7053,147600.0
2008-01-31 14:10:00,54.05,54.27,54.05,54.24,159100.0,37.7123,37.8658,37.7123,37.8448,159100.0
2008-01-31 14:20:00,54.24,54.34,53.92,54.06,119800.0,37.8448,37.9146,37.6216,37.7193,119800.0
2008-01-31 14:30:00,54.04,54.22,53.96,53.98,112800.0,37.7053,37.8309,37.6495,37.6634,112800.0
2008-01-31 14:40:00,53.99,54.34,53.91,54.3,129900.0,37.6704,37.9146,37.6146,37.8867,129900.0
2008-01-31 14:50:00,54.29,54.46,54.11,54.43,123600.0,37.8797,37.9983,37.7541,37.9774,123600.0
2008-01-31 15:00:00,54.43,54.5,54.21,54.48,247400.0,37.9774,38.0263,37.8239,38.0123,247400.0
2008-01-31 15:10:00,54.48,54.53,54.3,54.48,171900.0,38.0123,38.0472,37.8867,38.0123,171900.0
2008-01-31 15:20:00,54.48,54.65,54.45,54.54,129600.0,38.0123,38.1309,37.9914,38.0542,129600.0
2008-01-31 15:30:00,54.53,54.72,54.51,54.7,199400.0,38.0472,38.1798,38.0332,38.1658,199400.0
2008-01-31 15:40:00,54.69,54.8,54.56,54.64,329300.0,38.1588,38.2356,38.0681,38.1239,329300.0
2008-01-31 15:50:00,54.63,54.66,54.1,54.2,509700.0,38.117,38.1379,37.7472,37.8169,509700.0
2008-02-01 09:30:00,54.85,55.56,54.46,54.68,341400.0,38.2705,38.7658,37.9983,38.1518,341400.0
2008-02-01 09:40:00,54.72,55.02,54.3,54.88,212400.0,38.1798,38.3891,37.8867,38.2914,212400.0
2008-02-01 09:50:00,54.9,55.25,54.81,54.98,444200.0,38.3053,38.5496,38.2426,38.3612,444200.0
2008-02-01 10:00:00,54.99,55.56,54.77,54.77,507200.0,38.3681,38.7658,38.2146,38.2146,507200.0
2008-02-01 10:10:00,54.77,54.8,53.48,53.54,813100.0,38.2146,38.2356,37.3146,37.3564,813100.0
2008-02-01 10:20:00,53.54,53.61,52.4,52.74,884400.0,37.3564,37.4053,36.561,36.7983,884400.0
2008-02-01 10:30:00,52.74,53.07,52.45,53.03,367300.0,36.7983,37.0285,36.5959,37.0006,367300.0
2008-02-01 10:40:00,53.03,53.33,52.84,53.05,341000.0,37.0006,37.2099,36.868,37.0145,341000.0
2008-02-01 10:50:00,53.04,53.16,52.58,52.6,326500.0,37.0076,37.0913,36.6866,36.7006,326500.0
2008-02-01 11:00:00,52.6,53.25,52.44,53.11,323300.0,36.7006,37.1541,36.5889,37.0564,323300.0
2008-02-01 11:10:00,53.09,53.57,52.85,53.23,227400.0,37.0425,37.3774,36.875,37.1401,227400.0
2008-02-01 11:20:00,53.21,53.3,53.03,53.12,214300.0,37.1262,37.189,37.0006,37.0634,214300.0
2008-02-01 11:30:00,53.11,53.46,53.05,53.45,221600.0,37.0564,37.3006,37.0145,37.2936,221600.0
2008-02-01 11:40:00,53.44,53.55,53.24,53.5,171200.0,37.2867,37.3634,37.1471,37.3285,171200.0
2008-02-01 11:50:00,53.51,53.65,53.2,53.22,193400.0,37.3355,37.4332,37.1192,37.1332,193400.0
2008-02-01 12:00:00,53.22,53.25,52.87,53.0,261800.0,37.1332,37.1541,36.889,36.9797,261800.0
2008-02-01 12:10:00,53.01,53.02,52.73,52.89,163000.0,36.9866,36.9936,36.7913,36.9029,163000.0
2008-02-01 12:20:00,52.88,53.07,52.8,53.01,169200.0,36.8959,37.0285,36.8401,36.9866,169200.0
2008-02-01 12:30:00,53.0,53.0,52.65,52.72,144100.0,36.9797,36.9797,36.7355,36.7843,144100.0
2008-02-01 12:40:00,52.72,52.92,52.72,52.81,126000.0,36.7843,36.9238,36.7843,36.8471,126000.0
2008-02-01 12:50:00,52.81,52.87,52.74,52.76,128600.0,36.8471,36.889,36.7983,36.8122,128600.0
2008-02-01 13:00:00,52.77,53.06,52.75,52.91,123100.0,36.8192,37.0215,36.8052,36.9169,123100.0
2008-02-01 13:10:00,52.9,53.03,52.88,52.92,118400.0,36.9099,37.0006,36.8959,36.9238,118400.0
2008-02-01 13:20:00,52.94,53.03,52.75,52.91,164400.0,36.9378,37.0006,36.8052,36.9169,164400.0
2008-02-01 13:30:00,52.9,53.07,52.9,52.98,123600.0,36.9099,37.0285,36.9099,36.9657,123600.0
2008-02-01 13:40:00,52.98,53.01,52.87,52.92,153700.0,36.9657,36.9866,36.889,36.9238,153700.0
2008-02-01 13:50:00,52.91,52.97,52.4,52.41,222900.0,36.9169,36.9587,36.561,36.568,222900.0
2008-02-01 14:00:00,52.4,52.46,52.12,52.43,352900.0,36.561,36.6029,36.3657,36.582,352900.0
2008-02-01 14:10:00,52.43,52.62,52.39,52.58,137500.0,36.582,36.7145,36.554,36.6866,137500.0
2008-02-01 14:20:00,52.6,52.73,52.52,52.69,123300.0,36.7006,36.7913,36.6448,36.7634,123300.0
2008-02-01 14:30:00,52.7,52.91,52.7,52.91,144300.0,36.7703,36.9169,36.7703,36.9169,144300.0
2008-02-01 14:40:00,52.92,52.95,52.82,52.88,138500.0,36.9238,36.9448,36.8541,36.8959,138500.0
2008-02-01 14:50:00,52.89,53.05,52.84,52.96,140800.0,36.9029,37.0145,36.868,36.9518,140800.0
2008-02-01 15:00:00,52.95,53.1,52.74,53.1,249100.0,36.9448,37.0494,36.7983,37.0494,249100.0
2008-02-01 15:10:00,53.09,53.14,52.78,52.96,165900.0,37.0425,37.0773,36.8262,36.9518,165900.0
2008-02-01 15:20:00,52.97,53.22,52.88,53.17,226800.0,36.9587,37.1332,36.8959,37.0983,226800.0
2008-02-01 15:30:00,53.17,53.19,53.0,53.15,266700.0,37.0983,37.1122,36.9797,37.0843,266700.0
2008-02-01 15:40:00,53.14,53.27,53.12,53.2,218900.0,37.0773,37.168,37.0634,37.1192,218900.0
2008-02-01 15:50:00,53.2,53.25,53.14,53.18,314200.0,37.1192,37.1541,37.0773,37.1053,314200.0
2008-02-04 09:30:00,52.55,52.7,51.56,52.17,447500.0,36.6657,36.7703,35.9749,36.4005,447500.0
2008-02-04 09:40:00,52.17,52.32,51.68,51.72,418100.0,36.4005,36.5052,36.0587,36.0866,418100.0
2008-02-04 09:50:00,51.72,52.02,51.5,51.9,656300.0,36.0866,36.2959,35.9331,36.2122,656300.0
2008-02-04 10:00:00,51.87,51.93,51.5,51.61,398900.0,36.1912,36.2331,35.9331,36.0098,398900.0
2008-02-04 10:10:00,51.61,51.95,51.56,51.91,161800.0,36.0098,36.247,35.9749,36.2191,161800.0
2008-02-04 10:20:00,51.9,52.08,51.71,52.04,336100.0,36.2122,36.3378,36.0796,36.3098,336100.0
2008-02-04 10:30:00,52.04,52.08,51.7,51.93,213400.0,36.3098,36.3378,36.0726,36.2331,213400.0
2008-02-04 10:40:00,51.92,52.02,51.75,51.8,244800.0,36.2261,36.2959,36.1075,36.1424,244800.0
2008-02-04 10:50:00,51.81,51.88,51.64,51.74,274100.0,36.1494,36.1982,36.0307,36.1005,274100.0
2008-02-04 11:00:00,51.74,51.75,51.37,51.65,311900.0,36.1005,36.1075,35.8424,36.0377,311900.0
2008-02-04 11:10:00,51.66,52.02,51.61,51.81,238300.0,36.0447,36.2959,36.0098,36.1494,238300.0
2008-02-04 11:20:00,51.79,51.97,51.7,51.96,179600.0,36.1354,36.261,36.0726,36.254,179600.0
2008-02-04 11:30:00,51.96,52.11,51.91,51.97,214700.0,36.254,36.3587,36.2191,36.261,214700.0
2008-02-04 11:40:00,51.97,52.06,51.87,51.99,245200.0,36.261,36.3238,36.1912,36.275,245200.0
2008-02-04 11:50:00,51.99,52.01,51.76,51.92,147800.0,36.275,36.2889,36.1145,36.2261,147800.0
2008-02-04 12:00:00,51.93,52.02,51.76,51.86,133400.0,36.2331,36.2959,36.1145,36.1843,133400.0
2008-02-04 12:10:00,51.85,51.91,51.75,51.85,106000.0,36.1773,36.2191,36.1075,36.1773,106000.0
2008-02-04 12:20:00,51.84,51.86,51.65,51.79,138400.0,36.1703,36.1843,36.0377,36.1354,138400.0
2008-02-04 12:30:00,51.78,51.85,51.71,51.77,213500.0,36.1284,36.1773,36.0796,36.1215,213500.0
2008-02-04 12:40:00,51.78,52.03,51.75,51.88,303600.0,36.1284,36.3029,36.1075,36.1982,303600.0
2008-02-04 12:50:00,51.88,51.92,51.58,51.72,219100.0,36.1982,36.2261,35.9889,36.0866,219100.0
2008-02-04 13:00:00,51.72,51.83,51.48,51.6,231100.0,36.0866,36.1633,35.9191,36.0028,231100.0
2008-02-04 13:10:00,51.62,51.74,51.59,51.67,157900.0,36.0168,36.1005,35.9959,36.0517,157900.0
2008-02-04 13:20:00,51.66,51.67,51.55,51.61,130100.0,36.0447,36.0517,35.968,36.0098,130100.0
2008-02-04 13:30:00,51.6,51.7,51.48,51.55,230800.0,36.0028,36.0726,35.9191,35.968,230800.0
2008-02-04 13:40:00,51.55,51.7,51.49,51.69,188400.0,35.968,36.0726,35.9261,36.0656,188400.0
2008-02-04 13:50:00,51.69,51.75,51.58,51.69,172100.0,36.0656,36.1075,35.9889,36.0656,172100.0
2008-02-04 14:00:00,51.69,51.72,51.5,51.52,199900.0,36.0656,36.0866,35.9331,35.947,199900.0
2008-02-04 14:10:00,51.52,51.62,51.5,51.59,531500.0,35.947,36.0168,35.9331,35.9959,531500.0
2008-02-04 14:20:00,51.59,51.62,51.48,51.49,210200.0,35.9959,36.0168,35.9191,35.9261,210200.0
2008-02-04 14:30:00,51.49,51.52,51.2,51.22,217900.0,35.9261,35.947,35.7237,35.7377,217900.0
2008-02-04 14:40:00,51.22,51.43,51.13,51.38,269900.0,35.7377,35.8842,35.6749,35.8493,269900.0
2008-02-04 14:50:00,51.39,51.43,51.12,51.38,241700.0,35.8563,35.8842,35.6679,35.8493,241700.0
2008-02-04 15:00:00,51.37,51.39,51.09,51.19,341100.0,35.8424,35.8563,35.647,35.7168,341100.0
2008-02-04 15:10:00,51.18,51.27,51.05,51.09,311500.0,35.7098,35.7726,35.6191,35.647,311500.0
2008-02-04 15:20:00,51.1,51.29,51.04,51.28,255500.0,35.654,35.7865,35.6121,35.7796,255500.0
2008-02-04 15:30:00,51.27,51.28,50.98,50.98,314800.0,35.7726,35.7796,35.5702,35.5702,314800.0
2008-02-04 15:40:00,51.0,51.13,50.98,51.07,669900.0,35.5842,35.6749,35.5702,35.633,669900.0
2008-02-04 15:50:00,51.07,51.14,50.89,50.98,743100.0,35.633,35.6819,35.5075,35.5702,743100.0
2008-02-05 09:30:00,49.92,50.08,49.59,49.93,398800.0,34.8307,34.9423,34.6004,34.8376,398800.0
2008-02-05 09:40:00,49.94,50.35,49.85,50.3,338900.0,34.8446,35.1307,34.7818,35.0958,338900.0
2008-02-05 09:50:00,50.3,50.65,50.18,50.28,337600.0,35.0958,35.34,35.0121,35.0818,337600.0
2008-02-05 10:00:00,50.28,50.33,49.95,50.14,284900.0,35.0818,35.1167,34.8516,34.9842,284900.0
2008-02-05 10:10:00,50.14,50.36,50.07,50.28,212400.0,34.9842,35.1377,34.9353,35.0818,212400.0
2008-02-05 10:20:00,50.28,50.44,50.01,50.37,238100.0,35.0818,35.1935,34.8935,35.1446,238100.0
2008-02-05 10:30:00,50.37,50.41,49.96,50.33,277500.0,35.1446,35.1725,34.8586,35.1167,277500.0
2008-02-05 10:40:00,50.35,50.46,50.25,50.25,205300.0,35.1307,35.2074,35.0609,35.0609,205300.0
2008-02-05 10:50:00,50.26,50.59,50.23,50.49,201300.0,35.0679,35.2981,35.047,35.2284,201300.0
2008-02-05 11:00:00,50.49,50.59,50.36,50.57,147500.0,35.2284,35.2981,35.1377,35.2842,147500.0
2008-02-05 11:10:00,50.57,50.67,50.35,50.41,229800.0,35.2842,35.354,35.1307,35.1725,229800.0
2008-02-05 11:20:00,50.43,50.88,50.41,50.56,203600.0,35.1865,35.5005,35.1725,35.2772,203600.0
2008-02-05 11:30:00,50.55,50.68,50.48,50.56,131600.0,35.2702,35.3609,35.2214,35.2772,131600.0
2008-02-05 11:40:00,50.56,50.68,50.4,50.61,255200.0,35.2772,35.3609,35.1656,35.3121,255200.0
2008-02-05 11:50:00,50.6,50.72,50.44,50.66,103300.0,35.3051,35.3888,35.1935,35.347,103300.0
2008-02-05 12:00:00,50.65,50.7,50.3,50.33,136900.0,35.34,35.3749,35.0958,35.1167,136900.0
2008-02-05 12:10:00,50.32,50.48,50.3,50.47,104300.0,35.1097,35.2214,35.0958,35.2144,104300.0
2008-02-05 12:20:00,50.47,50.55,50.32,50.41,203700.0,35.2144,35.2702,35.1097,35.1725,203700.0
2008-02-05 12:30:00,50.41,50.53,50.08,50.36,172000.0,35.1725,35.2563,34.9423,35.1377,172000.0
2008-02-05 12:40:00,50.38,50.51,50.34,50.49,101900.0,35.1516,35.2423,35.1237,35.2284,101900.0
2008-02-05 12:50:00,50.47,50.62,50.28,50.33,118800.0,35.2144,35.3191,35.0818,35.1167,118800.0
2008-02-05 13:00:00,50.33,50.49,50.11,50.16,239800.0,35.1167,35.2284,34.9632,34.9981,239800.0
2008-02-05 13:10:00,50.15,50.26,49.95,50.22,157700.0,34.9911,35.0679,34.8516,35.04,157700.0
2008-02-05 13:20:00,50.21,50.22,49.92,50.01,138000.0,35.033,35.04,34.8307,34.8935,138000.0
2008-02-05 13:30:00,50.01,50.28,50.0,50.14,210900.0,34.8935,35.0818,34.8865,34.9842,210900.0
2008-02-05 13:40:00,50.13,50.14,49.78,49.92,218300.0,34.9772,34.9842,34.733,34.8307,218300.0
2008-02-05 13:50:00,49.93,50.18,49.93,49.97,131400.0,34.8376,35.0121,34.8376,34.8655,131400.0
2008-02-05 14:00:00,49.96,50.06,49.82,50.0,142100.0,34.8586,34.9283,34.7609,34.8865,142100.0
2008-02-05 14:10:00,50.0,50.08,49.9,49.95,162000.0,34.8865,34.9423,34.8167,34.8516,162000.0
2008-02-05 14:20:00,49.95,50.04,49.85,49.9,135100.0,34.8516,34.9144,34.7818,34.8167,135100.0
2008-02-05 14:30:00,49.89,49.98,49.8,49.95,219800.0,34.8097,34.8725,34.7469,34.8516,219800.0
2008-02-05 14:40:00,49.95,49.97,49.69,49.71,200800.0,34.8516,34.8655,34.6702,34.6841,200800.0
2008-02-05 14:50:00,49.71,49.89,49.63,49.65,184200.0,34.6841,34.8097,34.6283,34.6423,184200.0
2008-02-05 15:00:00,49.66,49.69,49.51,49.59,233500.0,34.6492,34.6702,34.5446,34.6004,233500.0
2008-02-05 15:10:00,49.58,49.68,49.5,49.65,188800.0,34.5934,34.6632,34.5376,34.6423,188800.0
2008-02-05 15:20:00,49.65,49.7,49.53,49.59,281800.0,34.6423,34.6772,34.5585,34.6004,281800.0
2008-02-05 15:30:00,49.59,49.69,49.53,49.62,293700.0,34.6004,34.6702,34.5585,34.6213,293700.0
2008-02-05 15:40:00,49.61,49.63,49.21,49.39,595500.0,34.6144,34.6283,34.3353,34.4609,595500.0
2008-02-05 15:50:00,49.4,49.71,49.36,49.58,794600.0,34.4678,34.6841,34.4399,34.5934,794600.0
2008-02-06 09:30:00,50.32,50.89,50.32,50.4,307800.0,35.1097,35.5075,35.1097,35.1656,307800.0
2008-02-06 09:40:00,50.4,50.55,50.1,50.51,325000.0,35.1656,35.2702,34.9562,35.2423,325000.0
2008-02-06 09:50:00,50.5,50.52,50.01,50.44,283800.0,35.2353,35.2493,34.8935,35.1935,283800.0
2008-02-06 10:00:00,50.43,50.63,50.22,50.55,383900.0,35.1865,35.326,35.04,35.2702,383900.0
2008-02-06 10:10:00,50.55,51.01,50.43,51.01,348700.0,35.2702,35.5912,35.1865,35.5912,348700.0
2008-02-06 10:20:00,51.01,51.09,50.74,51.03,407000.0,35.5912,35.647,35.4028,35.6051,407000.0
2008-02-06 10:30:00,51.01,51.13,50.62,50.71,382100.0,35.5912,35.6749,35.3191,35.3819,382100.0
2008-02-06 10:40:00,50.7,50.89,50.63,50.8,257600.0,35.3749,35.5075,35.326,35.4447,257600.0
2008-02-06 10:50:00,50.8,50.85,50.5,50.6,221000.0,35.4447,35.4795,35.2353,35.3051,221000.0
2008-02-06 11:00:00,50.6,51.0,50.49,50.82,322600.0,35.3051,35.5842,35.2284,35.4586,322600.0
2008-02-06 11:10:00,50.81,50.9,50.71,50.87,280000.0,35.4516,35.5144,35.3819,35.4935,280000.0
2008-02-06 11:20:00,50.84,51.1,50.81,51.02,220400.0,35.4726,35.654,35.4516,35.5982,220400.0
2008-02-06 11:30:00,51.0,51.06,50.83,50.85,158500.0,35.5842,35.6261,35.4656,35.4795,158500.0
2008-02-06 11:40:00,50.84,50.86,50.58,50.82,160200.0,35.4726,35.4865,35.2912,35.4586,160200.0
2008-02-06 11:50:00,50.82,51.03,50.73,50.96,170500.0,35.4586,35.6051,35.3958,35.5563,170500.0
2008-02-06 12:00:00,50.97,51.01,50.89,50.9,127600.0,35.5633,35.5912,35.5075,35.5144,127600.0
2008-02-06 12:10:00,50.89,51.02,50.77,50.91,150800.0,35.5075,35.5982,35.4237,35.5214,150800.0
2008-02-06 12:20:00,50.93,50.97,50.73,50.85,111400.0,35.5354,35.5633,35.3958,35.4795,111400.0
2008-02-06 12:30:00,50.84,50.97,50.84,50.88,132000.0,35.4726,35.5633,35.4726,35.5005,132000.0
2008-02-06 12:40:00,50.87,50.89,50.6,50.65,150900.0,35.4935,35.5075,35.3051,35.34,150900.0
2008-02-06 12:50:00,50.65,50.7,50.52,50.64,125300.0,35.34,35.3749,35.2493,35.333,125300.0
2008-02-06 13:00:00,50.63,50.7,50.54,50.54,76900.0,35.326,35.3749,35.2632,35.2632,76900.0
2008-02-06 13:10:00,50.54,50.67,50.47,50.5,132900.0,35.2632,35.354,35.2144,35.2353,132900.0
2008-02-06 13:20:00,50.48,50.56,50.42,50.42,73600.0,35.2214,35.2772,35.1795,35.1795,73600.0
2008-02-06 13:30:00,50.42,50.44,50.35,50.36,77000.0,35.1795,35.1935,35.1307,35.1377,77000.0
2008-02-06 13:40:00,50.36,50.4,50.29,50.29,91500.0,35.1377,35.1656,35.0888,35.0888,91500.0
2008-02-06 13:50:00,50.29,50.6,50.11,50.2,384400.0,35.0888,35.3051,34.9632,35.026,384400.0
2008-02-06 14:00:00,50.2,50.33,50.15,50.18,186800.0,35.026,35.1167,34.9911,35.0121,186800.0
2008-02-06 14:10:00,50.17,50.19,49.87,49.95,201600.0,35.0051,35.019,34.7958,34.8516,201600.0
2008-02-06 14:20:00,49.97,50.04,49.89,50.0,168700.0,34.8655,34.9144,34.8097,34.8865,168700.0
2008-02-06 14:30:00,50.01,50.08,49.93,50.04,102800.0,34.8935,34.9423,34.8376,34.9144,102800.0
2008-02-06 14:40:00,50.02,50.23,49.99,50.2,285800.0,34.9004,35.047,34.8795,35.026,285800.0
2008-02-06 14:50:00,50.19,50.41,50.11,50.29,261800.0,35.019,35.1725,34.9632,35.0888,261800.0
2008-02-06 15:00:00,50.28,50.38,50.17,50.22,310700.0,35.0818,35.1516,35.0051,35.04,310700.0
2008-02-06 15:10:00,50.22,50.23,49.93,50.15,274100.0,35.04,35.047,34.8376,34.9911,274100.0
2008-02-06 15:20:00,50.15,50.3,50.03,50.15,213300.0,34.9911,35.0958,34.9074,34.9911,213300.0
2008-02-06 15:30:00,50.15,50.19,49.9,49.94,209000.0,34.9911,35.019,34.8167,34.8446,209000.0
2008-02-06 15:40:00,49.93,50.28,49.88,50.02,532800.0,34.8376,35.0818,34.8027,34.9004,532800.0
2008-02-06 15:50:00,50.03,50.03,49.75,49.92,427700.0,34.9074,34.9074,34.712,34.8307,427700.0
2008-02-07 09:30:00,49.5,50.07,49.5,49.82,354500.0,34.5376,34.9353,34.5376,34.7609,354500.0
2008-02-07 09:40:00,49.8,50.05,49.71,49.96,298900.0,34.7469,34.9214,34.6841,34.8586,298900.0
2008-02-07 09:50:00,49.96,50.14,49.66,49.89,384400.0,34.8586,34.9842,34.6492,34.8097,384400.0
2008-02-07 10:00:00,49.89,50.69,49.83,50.33,482200.0,34.8097,35.3679,34.7679,35.1167,482200.0
2008-02-07 10:10:00,50.31,50.68,50.16,50.42,258500.0,35.1028,35.3609,34.9981,35.1795,258500.0
2008-02-07 10:20:00,50.4,50.59,50.0,50.31,261800.0,35.1656,35.2981,34.8865,35.1028,261800.0
2008-02-07 10:30:00,50.3,50.48,50.22,50.3,181900.0,35.0958,35.2214,35.04,35.0958,181900.0
2008-02-07 10:40:00,50.29,50.35,50.17,50.24,144500.0,35.0888,35.1307,35.0051,35.0539,144500.0
2008-02-07 10:50:00,50.23,50.25,49.91,50.04,285200.0,35.047,35.0609,34.8237,34.9144,285200.0
2008-02-07 11:00:00,50.05,50.16,49.7,49.75,163800.0,34.9214,34.9981,34.6772,34.712,163800.0
2008-02-07 11:10:00,49.76,49.82,49.5,49.51,673400.0,34.719,34.7609,34.5376,34.5446,673400.0
2008-02-07 11:20:00,49.51,49.88,49.42,49.76,186900.0,34.5446,34.8027,34.4818,34.719,186900.0
2008-02-07 11:30:00,49.76,49.83,49.38,49.51,112400.0,34.719,34.7679,34.4539,34.5446,112400.0
2008-02-07 11:40:00,49.51,50.05,49.51,50.02,140800.0,34.5446,34.9214,34.5446,34.9004,140800.0
2008-02-07 11:50:00,50.02,50.08,49.94,50.0,121400.0,34.9004,34.9423,34.8446,34.8865,121400.0
2008-02-07 12:00:00,50.0,50.1,49.85,49.91,173500.0,34.8865,34.9562,34.7818,34.8237,173500.0
2008-02-07 12:10:00,49.89,50.12,49.83,49.94,87200.0,34.8097,34.9702,34.7679,34.8446,87200.0
2008-02-07 12:20:00,49.94,50.13,49.9,49.96,76000.0,34.8446,34.9772,34.8167,34.8586,76000.0
2008-02-07 12:30:00,49.99,50.28,49.97,50.08,106300.0,34.8795,35.0818,34.8655,34.9423,106300.0
2008-02-07 12:40:00,50.09,50.22,50.05,50.2,50000.0,34.9493,35.04,34.9214,35.026,50000.0
2008-02-07 12:50:00,50.19,50.27,50.12,50.2,74800.0,35.019,35.0749,34.9702,35.026,74800.0
2008-02-07 13:00:00,50.2,50.2,49.87,50.0,102100.0,35.026,35.026,34.7958,34.8865,102100.0
2008-02-07 13:10:00,49.99,50.02,49.87,49.94,116100.0,34.8795,34.9004,34.7958,34.8446,116100.0
2008-02-07 13:20:00,49.95,50.12,49.9,49.96,101300.0,34.8516,34.9702,34.8167,34.8586,101300.0
2008-02-07 13:30:00,49.98,50.13,49.94,50.03,90100.0,34.8725,34.9772,34.8446,34.9074,90100.0
2008-02-07 13:40:00,50.03,50.26,50.02,50.24,196900.0,34.9074,35.0679,34.9004,35.0539,196900.0
2008-02-07 13:50:00,50.25,50.58,50.24,50.53,193100.0,35.0609,35.2912,35.0539,35.2563,193100.0
2008-02-07 14:00:00,50.52,50.7,50.46,50.48,240300.0,35.2493,35.3749,35.2074,35.2214,240300.0
2008-02-07 14:10:00,50.46,50.56,50.28,50.47,260300.0,35.2074,35.2772,35.0818,35.2144,260300.0
2008-02-07 14:20:00,50.45,50.49,50.33,50.35,127800.0,35.2005,35.2284,35.1167,35.1307,127800.0
2008-02-07 14:30:00,50.36,50.39,50.2,50.2,178100.0,35.1377,35.1586,35.026,35.026,178100.0
2008-02-07 14:40:00,50.21,50.4,50.1,50.33,242800.0,35.033,35.1656,34.9562,35.1167,242800.0
2008-02-07 14:50:00,50.34,50.43,50.12,50.12,138200.0,35.1237,35.1865,34.9702,34.9702,138200.0
2008-02-07 15:00:00,50.11,50.16,49.84,49.86,191300.0,34.9632,34.9981,34.7748,34.7888,191300.0
2008-02-07 15:10:00,49.84,50.36,49.84,50.29,392600.0,34.7748,35.1377,34.7748,35.0888,392600.0
2008-02-07 15:20:00,50.29,50.48,50.05,50.25,256100.0,35.0888,35.2214,34.9214,35.0609,256100.0
2008-02-07 15:30:00,50.26,50.51,50.11,50.2,296700.0,35.0679,35.2423,34.9632,35.026,296700.0
2008-02-07 15:40:00,50.2,50.29,49.95,50.03,310400.0,35.026,35.0888,34.8516,34.9074,310400.0
2008-02-07 15:50:00,50.03,50.18,49.98,50.17,326800.0,34.9074,35.0121,34.8725,35.0051,326800.0
2008-02-08 09:30:00,50.15,50.22,49.49,49.98,545500.0,34.9911,35.04,34.5306,34.8725,545500.0
2008-02-08 09:40:00,49.94,50.24,49.67,50.01,239000.0,34.8446,35.0539,34.6562,34.8935,239000.0
2008-02-08 09:50:00,50.04,50.78,49.79,50.71,368600.0,34.9144,35.4307,34.74,35.3819,368600.0
2008-02-08 10:00:00,50.71,50.9,50.35,50.4,495800.0,35.3819,35.5144,35.1307,35.1656,495800.0
2008-02-08 10:10:00,50.4,50.93,50.4,50.89,343800.0,35.1656,35.5354,35.1656,35.5075,343800.0
2008-02-08 10:20:00,50.88,51.15,50.78,51.03,249800.0,35.5005,35.6889,35.4307,35.6051,249800.0
2008-02-08 10:30:00,51.03,51.3,50.86,51.18,384400.0,35.6051,35.7935,35.4865,35.7098,384400.0
2008-02-08 10:40:00,51.2,51.61,51.16,51.4,254400.0,35.7237,36.0098,35.6958,35.8633,254400.0
2008-02-08 10:50:00,51.4,51.6,51.37,51.5,210600.0,35.8633,36.0028,35.8424,35.9331,210600.0
2008-02-08 11:00:00,51.5,51.62,51.39,51.58,192200.0,35.9331,36.0168,35.8563,35.9889,192200.0
2008-02-08 11:10:00,51.6,51.77,51.51,51.52,194100.0,36.0028,36.1215,35.94,35.947,194100.0
2008-02-08 11:20:00,51.51,51.64,51.35,51.4,146000.0,35.94,36.0307,35.8284,35.8633,146000.0
2008-02-08 11:30:00,51.38,51.49,51.32,51.39,103700.0,35.8493,35.9261,35.8075,35.8563,103700.0
2008-02-08 11:40:00,51.39,51.51,51.3,51.35,114900.0,35.8563,35.94,35.7935,35.8284,114900.0
2008-02-08 11:50:00,51.36,51.38,51.15,51.16,132700.0,35.8354,35.8493,35.6889,35.6958,132700.0
2008-02-08 12:00:00,51.16,51.38,51.14,51.3,86200.0,35.6958,35.8493,35.6819,35.7935,86200.0
2008-02-08 12:10:00,51.31,51.39,51.16,51.23,95400.0,35.8005,35.8563,35.6958,35.7447,95400.0
2008-02-08 12:20:00,51.24,51.25,51.07,51.16,185500.0,35.7517,35.7586,35.633,35.6958,185500.0
2008-02-08 12:30:00,51.15,51.2,50.93,50.98,147400.0,35.6889,35.7237,35.5354,35.5702,147400.0
2008-02-08 12:40:00,50.98,51.05,50.8,50.88,192400.0,35.5702,35.6191,35.4447,35.5005,192400.0
2008-02-08 12:50:00,50.9,51.24,50.9,51.22,163600.0,35.5144,35.7517,35.5144,35.7377,163600.0
2008-02-08 13:00:00,51.21,51.23,50.94,51.07,97600.0,35.7307,35.7447,35.5423,35.633,97600.0
2008-02-08 13:10:00,51.07,51.15,50.79,50.91,183400.0,35.633,35.6889,35.4377,35.5214,183400.0
2008-02-08 13:20:00,50.91,51.15,50.85,51.11,192800.0,35.5214,35.6889,35.4795,35.661,192800.0
2008-02-08 13:30:00,51.1,51.15,50.84,50.89,120600.0,35.654,35.6889,35.4726,35.5075,120600.0
2008-02-08 13:40:00,50.9,51.14,50.77,51.07,134500.0,35.5144,35.6819,35.4237,35.633,134500.0
2008-02-08 13:50:00,51.07,51.2,50.88,50.97,161800.0,35.633,35.7237,35.5005,35.5633,161800.0
2008-02-08 14:00:00,50.96,51.09,50.91,51.04,146300.0,35.5563,35.647,35.5214,35.6121,146300.0
2008-02-08 14:10:00,51.04,51.2,50.95,51.2,347600.0,35.6121,35.7237,35.5493,35.7237,347600.0
2008-02-08 14:20:00,51.21,51.27,51.07,51.15,108400.0,35.7307,35.7726,35.633,35.6889,108400.0
2008-02-08 14:30:00,51.14,51.48,51.12,51.35,205300.0,35.6819,35.9191,35.6679,35.8284,205300.0
2008-02-08 14:40:00,51.33,51.51,51.28,51.37,161300.0,35.8145,35.94,35.7796,35.8424,161300.0
2008-02-08 14:50:00,51.36,51.41,51.13,51.16,118800.0,35.8354,35.8703,35.6749,35.6958,118800.0
2008-02-08 15:00:00,51.15,51.26,51.11,51.24,143000.0,35.6889,35.7656,35.661,35.7517,143000.0
2008-02-08 15:10:00,51.23,51.33,51.12,51.21,138200.0,35.7447,35.8145,35.6679,35.7307,138200.0
2008-02-08 15:20:00,51.21,51.35,51.11,51.2,193400.0,35.7307,35.8284,35.661,35.7237,193400.0
2008-02-08 15:30:00,51.21,51.44,51.15,51.39,256800.0,35.7307,35.8912,35.6889,35.8563,256800.0
2008-02-08 15:40:00,51.38,51.62,51.32,51.4,276600.0,35.8493,36.0168,35.8075,35.8633,276600.0
2008-02-08 15:50:00,51.4,51.43,51.1,51.27,530900.0,35.8633,35.8842,35.654,35.7726,530900.0
2008-02-11 09:30:00,51.38,51.59,51.08,51.33,216600.0,35.8493,35.9959,35.64,35.8145,216600.0
2008-02-11 09:40:00,51.33,51.44,50.8,50.86,251200.0,35.8145,35.8912,35.4447,35.4865,251200.0
2008-02-11 09:50:00,50.84,51.04,50.42,50.67,220500.0,35.4726,35.6121,35.1795,35.354,220500.0
2008-02-11 10:00:00,50.67,50.82,49.92,50.22,293700.0,35.354,35.4586,34.8307,35.04,293700.0
2008-02-11 10:10:00,50.22,50.22,49.92,50.05,268200.0,35.04,35.04,34.8307,34.9214,268200.0
2008-02-11 10:20:00,50.06,50.3,49.97,50.22,247900.0,34.9283,35.0958,34.8655,35.04,247900.0
2008-02-11 10:30:00,50.22,50.31,50.02,50.26,151500.0,35.04,35.1028,34.9004,35.0679,151500.0
2008-02-11 10:40:00,50.27,50.57,50.26,50.38,183900.0,35.0749,35.2842,35.0679,35.1516,183900.0
2008-02-11 10:50:00,50.4,50.55,50.23,50.48,113900.0,35.1656,35.2702,35.047,35.2214,113900.0
2008-02-11 11:00:00,50.47,50.75,50.42,50.64,118000.0,35.2144,35.4098,35.1795,35.333,118000.0
2008-02-11 11:10:00,50.64,50.75,50.46,50.75,108200.0,35.333,35.4098,35.2074,35.4098,108200.0
2008-02-11 11:20:00,50.73,51.2,50.73,50.99,237100.0,35.3958,35.7237,35.3958,35.5772,237100.0
2008-02-11 11:30:00,50.98,51.1,50.89,50.96,132200.0,35.5702,35.654,35.5075,35.5563,132200.0
2008-02-11 11:40:00,50.96,51.09,50.92,51.0,123600.0,35.5563,35.647,35.5284,35.5842,123600.0
2008-02-11 11:50:00,51.0,51.07,50.86,50.95,155100.0,35.5842,35.633,35.4865,35.5493,155100.0
2008-02-11 12:00:00,50.95,51.2,50.94,51.12,142800.0,35.5493,35.7237,35.5423,35.6679,142800.0
2008-02-11 12:10:00,51.12,51.16,50.96,51.0,105300.0,35.6679,35.6958,35.5563,35.5842,105300.0
2008-02-11 12:20:00,51.01,51.11,50.95,50.96,81000.0,35.5912,35.661,35.5493,35.5563,81000.0
2008-02-11 12:30:00,50.97,51.08,50.85,51.01,79900.0,35.5633,35.64,35.4795,35.5912,79900.0
2008-02-11 12:40:00,51.01,51.16,50.96,51.1,64500.0,35.5912,35.6958,35.5563,35.654,64500.0
2008-02-11 12:50:00,51.09,51.15,50.88,51.01,82500.0,35.647,35.6889,35.5005,35.5912,82500.0
2008-02-11 13:00:00,51.01,51.14,50.85,50.89,72200.0,35.5912,35.6819,35.4795,35.5075,72200.0
2008-02-11 13:10:00,50.89,51.0,50.77,50.77,60800.0,35.5075,35.5842,35.4237,35.4237,60800.0
2008-02-11 13:20:00,50.78,51.16,50.78,51.16,62800.0,35.4307,35.6958,35.4307,35.6958,62800.0
2008-02-11 13:30:00,51.17,51.23,50.93,51.02,67100.0,35.7028,35.7447,35.5354,35.5982,67100.0
2008-02-11 13:40:00,51.02,51.35,51.01,51.16,203400.0,35.5982,35.8284,35.5912,35.6958,203400.0
2008-02-11 13:50:00,51.16,51.23,51.06,51.2,115600.0,35.6958,35.7447,35.6261,35.7237,115600.0
2008-02-11 14:00:00,51.2,51.27,51.1,51.1,120300.0,35.7237,35.7726,35.654,35.654,120300.0
2008-02-11 14:10:00,51.11,51.2,50.96,51.02,94300.0,35.661,35.7237,35.5563,35.5982,94300.0
2008-02-11 14:20:00,51.01,51.07,50.95,51.03,55500.0,35.5912,35.633,35.5493,35.6051,55500.0
2008-02-11 14:30:00,51.04,51.04,50.81,50.88,116000.0,35.6121,35.6121,35.4516,35.5005,116000.0
2008-02-11 14:40:00,50.87,51.08,50.8,51.08,79200.0,35.4935,35.64,35.4447,35.64,79200.0
2008-02-11 14:50:00,51.09,51.1,50.9,50.92,79300.0,35.647,35.654,35.5144,35.5284,79300.0
2008-02-11 15:00:00,50.93,51.06,50.88,50.98,94900.0,35.5354,35.6261,35.5005,35.5702,94900.0
2008-02-11 15:10:00,50.99,51.14,50.97,51.08,78600.0,35.5772,35.6819,35.5633,35.64,78600.0
2008-02-11 15:20:00,51.08,51.38,51.07,51.35,207600.0,35.64,35.8493,35.633,35.8284,207600.0
2008-02-11 15:30:00,51.35,51.4,51.06,51.1,171300.0,35.8284,35.8633,35.6261,35.654,171300.0
2008-02-11 15:40:00,51.11,51.18,50.93,51.15,165700.0,35.661,35.7098,35.5354,35.6889,165700.0
2008-02-11 15:50:00,51.15,51.16,50.86,50.95,368300.0,35.6889,35.6958,35.4865,35.5493,368300.0
2008-02-12 09:30:00,50.84,50.97,50.6,50.82,300800.0,35.4726,35.5633,35.3051,35.4586,300800.0
2008-02-12 09:40:00,50.81,50.81,50.17,50.22,362400.0,35.4516,35.4516,35.0051,35.04,362400.0
2008-02-12 09:50:00,50.22,50.22,49.61,49.64,354300.0,35.04,35.04,34.6144,34.6353,354300.0
2008-02-12 10:00:00,49.66,49.86,49.51,49.82,437100.0,34.6492,34.7888,34.5446,34.7609,437100.0
2008-02-12 10:10:00,49.82,50.09,49.73,49.84,434000.0,34.7609,34.9493,34.6981,34.7748,434000.0
2008-02-12 10:20:00,49.85,50.09,49.83,49.9,264500.0,34.7818,34.9493,34.7679,34.8167,264500.0
2008-02-12 10:30:00,49.9,49.98,49.75,49.8,345800.0,34.8167,34.8725,34.712,34.7469,345800.0
2008-02-12 10:40:00,49.8,49.82,49.62,49.78,202900.0,34.7469,34.7609,34.6213,34.733,202900.0
2008-02-12 10:50:00,49.79,50.2,49.64,49.79,185500.0,34.74,35.026,34.6353,34.74,185500.0
2008-02-12 11:00:00,49.79,49.85,49.65,49.83,132800.0,34.74,34.7818,34.6423,34.7679,132800.0
2008-02-12 11:10:00,49.84,49.93,49.74,49.85,169200.0,34.7748,34.8376,34.7051,34.7818,169200.0
2008-02-12 11:20:00,49.85,49.89,49.4,49.51,267000.0,34.7818,34.8097,34.4678,34.5446,267000.0
2008-02-12 11:30:00,49.52,49.71,49.42,49.66,138600.0,34.5516,34.6841,34.4818,34.6492,138600.0
2008-02-12 11:40:00,49.67,49.79,49.4,49.65,157200.0,34.6562,34.74,34.4678,34.6423,157200.0
2008-02-12 11:50:00,49.67,49.73,49.43,49.47,209700.0,34.6562,34.6981,34.4888,34.5167,209700.0
2008-02-12 12:00:00,49.47,49.48,49.22,49.26,215200.0,34.5167,34.5237,34.3422,34.3702,215200.0
2008-02-12 12:10:00,49.26,49.44,49.17,49.38,202700.0,34.3702,34.4957,34.3074,34.4539,202700.0
2008-02-12 12:20:00,49.39,49.39,48.93,49.01,361700.0,34.4609,34.4609,34.1399,34.1957,361700.0
2008-02-12 12:30:00,49.0,49.02,48.71,48.87,246000.0,34.1887,34.2027,33.9864,34.098,246000.0
2008-02-12 12:40:00,48.87,48.91,48.61,48.62,181700.0,34.098,34.1259,33.9166,33.9236,181700.0
2008-02-12 12:50:00,48.62,48.77,48.55,48.59,211400.0,33.9236,34.0283,33.8748,33.9027,211400.0
2008-02-12 13:00:00,48.6,48.71,48.53,48.54,205700.0,33.9097,33.9864,33.8608,33.8678,205700.0
2008-02-12 13:10:00,48.56,48.68,48.43,48.49,209700.0,33.8817,33.9655,33.791,33.8329,209700.0
2008-02-12 13:20:00,48.49,48.56,48.33,48.56,258000.0,33.8329,33.8817,33.7213,33.8817,258000.0
2008-02-12 13:30:00,48.56,48.57,48.29,48.47,170000.0,33.8817,33.8887,33.6934,33.8189,170000.0
2008-02-12 13:40:00,48.48,48.63,48.45,48.53,162500.0,33.8259,33.9306,33.805,33.8608,162500.0
2008-02-12 13:50:00,48.53,48.75,48.53,48.73,200100.0,33.8608,34.0143,33.8608,34.0004,200100.0
2008-02-12 14:00:00,48.72,48.74,48.67,48.68,126300.0,33.9934,34.0073,33.9585,33.9655,126300.0
2008-02-12 14:10:00,48.68,48.74,48.6,48.6,166800.0,33.9655,34.0073,33.9097,33.9097,166800.0
2008-02-12 14:20:00,48.6,48.82,48.45,48.79,238500.0,33.9097,34.0632,33.805,34.0422,238500.0
2008-02-12 14:30:00,48.78,48.79,48.59,48.68,124000.0,34.0352,34.0422,33.9027,33.9655,124000.0
2008-02-12 14:40:00,48.68,48.68,48.37,48.53,236000.0,33.9655,33.9655,33.7492,33.8608,236000.0
2008-02-12 14:50:00,48.54,48.77,48.48,48.72,152300.0,33.8678,34.0283,33.8259,33.9934,152300.0
2008-02-12 15:00:00,48.72,48.73,48.46,48.47,196500.0,33.9934,34.0004,33.812,33.8189,196500.0
2008-02-12 15:10:00,48.47,48.72,48.4,48.65,190300.0,33.8189,33.9934,33.7701,33.9445,190300.0
2008-02-12 15:20:00,48.63,48.67,48.3,48.52,234300.0,33.9306,33.9585,33.7003,33.8538,234300.0
2008-02-12 15:30:00,48.54,48.58,48.11,48.14,416900.0,33.8678,33.8957,33.5678,33.5887,416900.0
2008-02-12 15:40:00,48.15,48.39,48.08,48.37,563600.0,33.5957,33.7631,33.5468,33.7492,563600.0
2008-02-12 15:50:00,48.37,48.64,48.31,48.51,888600.0,33.7492,33.9376,33.7073,33.8469,888600.0
2008-02-13 09:30:00,48.93,49.8,48.26,48.71,346100.0,34.1399,34.7469,33.6724,33.9864,346100.0
2008-02-13 09:40:00,48.74,48.93,48.5,48.79,317500.0,34.0073,34.1399,33.8399,34.0422,317500.0
2008-02-13 09:50:00,48.78,49.08,48.62,48.69,227700.0,34.0352,34.2446,33.9236,33.9724,227700.0
2008-02-13 10:00:00,48.68,48.83,48.53,48.57,211700.0,33.9655,34.0701,33.8608,33.8887,211700.0
2008-02-13 10:10:00,48.57,48.59,48.34,48.43,243300.0,33.8887,33.9027,33.7282,33.791,243300.0
2008-02-13 10:20:00,48.43,48.57,48.35,48.55,239700.0,33.791,33.8887,33.7352,33.8748,239700.0
2008-02-13 10:30:00,48.56,48.58,48.1,48.14,302600.0,33.8817,33.8957,33.5608,33.5887,302600.0
2008-02-13 10:40:00,48.14,48.47,48.05,48.43,245900.0,33.5887,33.8189,33.5259,33.791,245900.0
2008-02-13 10:50:00,48.43,48.73,48.36,48.53,198900.0,33.791,34.0004,33.7422,33.8608,198900.0
2008-02-13 11:00:00,48.54,48.8,48.53,48.74,127300.0,33.8678,34.0492,33.8608,34.0073,127300.0
2008-02-13 11:10:00,48.76,48.88,48.69,48.79,143700.0,34.0213,34.105,33.9724,34.0422,143700.0
2008-02-13 11:20:00,48.78,49.14,48.75,48.99,206400.0,34.0352,34.2864,34.0143,34.1818,206400.0
2008-02-13 11:30:00,48.98,49.28,48.97,49.26,176100.0,34.1748,34.3841,34.1678,34.3702,176100.0
2008-02-13 11:40:00,49.26,49.38,49.2,49.25,112600.0,34.3702,34.4539,34.3283,34.3632,112600.0
2008-02-13 11:50:00,49.25,49.32,49.0,49.14,114800.0,34.3632,34.412,34.1887,34.2864,114800.0
2008-02-13 12:00:00,49.12,49.28,49.09,49.23,139700.0,34.2725,34.3841,34.2515,34.3492,139700.0
2008-02-13 12:10:00,49.25,49.47,49.2,49.42,265300.0,34.3632,34.5167,34.3283,34.4818,265300.0
2008-02-13 12:20:00,49.41,49.47,49.27,49.3,82200.0,34.4748,34.5167,34.3771,34.3981,82200.0
2008-02-13 12:30:00,49.29,49.4,49.25,49.35,60700.0,34.3911,34.4678,34.3632,34.4329,60700.0
2008-02-13 12:40:00,49.35,49.4,49.33,49.4,55400.0,34.4329,34.4678,34.419,34.4678,55400.0
2008-02-13 12:50:00,49.39,49.45,49.37,49.44,68100.0,34.4609,34.5027,34.4469,34.4957,68100.0
2008-02-13 13:00:00,49.42,49.58,49.25,49.5,106000.0,34.4818,34.5934,34.3632,34.5376,106000.0
2008-02-13 13:10:00,49.51,49.57,49.45,49.55,81800.0,34.5446,34.5864,34.5027,34.5725,81800.0
2008-02-13 13:20:00,49.54,49.6,49.41,49.42,115700.0,34.5655,34.6074,34.4748,34.4818,115700.0
2008-02-13 13:30:00,49.41,49.51,49.39,49.49,53400.0,34.4748,34.5446,34.4609,34.5306,53400.0
2008-02-13 13:40:00,49.48,49.55,49.41,49.49,68000.0,34.5237,34.5725,34.4748,34.5306,68000.0
2008-02-13 13:50:00,49.47,49.55,49.27,49.36,99200.0,34.5167,34.5725,34.3771,34.4399,99200.0
2008-02-13 14:00:00,49.34,49.4,49.17,49.22,76900.0,34.426,34.4678,34.3074,34.3422,76900.0
2008-02-13 14:10:00,49.21,49.4,49.15,49.35,100100.0,34.3353,34.4678,34.2934,34.4329,100100.0
2008-02-13 14:20:00,49.33,49.38,49.21,49.32,68600.0,34.419,34.4539,34.3353,34.412,68600.0
2008-02-13 14:30:00,49.32,49.35,49.21,49.33,80800.0,34.412,34.4329,34.3353,34.419,80800.0
2008-02-13 14:40:00,49.32,49.35,49.17,49.17,91600.0,34.412,34.4329,34.3074,34.3074,91600.0
2008-02-13 14:50:00,49.17,49.31,49.16,49.26,86500.0,34.3074,34.405,34.3004,34.3702,86500.0
2008-02-13 15:00:00,49.26,49.26,49.17,49.21,101500.0,34.3702,34.3702,34.3074,34.3353,101500.0
2008-02-13 15:10:00,49.2,49.24,48.99,49.05,131800.0,34.3283,34.3562,34.1818,34.2236,131800.0
2008-02-13 15:20:00,49.05,49.22,49.0,49.11,226700.0,34.2236,34.3422,34.1887,34.2655,226700.0
2008-02-13 15:30:00,49.11,49.31,49.03,49.3,171000.0,34.2655,34.405,34.2097,34.3981,171000.0
2008-02-13 15:40:00,49.3,49.31,49.1,49.16,237400.0,34.3981,34.405,34.2585,34.3004,237400.0
2008-02-13 15:50:00,49.16,49.31,49.15,49.22,291800.0,34.3004,34.405,34.2934,34.3422,291800.0
2008-02-14 09:30:00,49.35,49.65,49.05,49.45,269600.0,34.4329,34.6423,34.2236,34.5027,269600.0
2008-02-14 09:40:00,49.44,49.62,49.09,49.12,205300.0,34.4957,34.6213,34.2515,34.2725,205300.0
2008-02-14 09:50:00,49.13,49.16,48.7,48.75,172300.0,34.2794,34.3004,33.9794,34.0143,172300.0
2008-02-14 10:00:00,48.75,48.98,48.54,48.72,263300.0,34.0143,34.1748,33.8678,33.9934,263300.0
2008-02-14 10:10:00,48.7,49.13,48.6,49.09,195300.0,33.9794,34.2794,33.9097,34.2515,195300.0
2008-02-14 10:20:00,49.08,49.2,49.0,49.07,208700.0,34.2446,34.3283,34.1887,34.2376,208700.0
2008-02-14 10:30:00,49.09,49.25,48.99,49.25,152900.0,34.2515,34.3632,34.1818,34.3632,152900.0
2008-02-14 10:40:00,49.25,49.44,49.24,49.41,178300.0,34.3632,34.4957,34.3562,34.4748,178300.0
2008-02-14 10:50:00,49.41,49.44,49.26,49.27,122400.0,34.4748,34.4957,34.3702,34.3771,122400.0
2008-02-14 11:00:00,49.26,49.48,49.23,49.43,1275800.0,34.3702,34.5237,34.3492,34.4888,1275800.0
2008-02-14 11:10:00,49.44,49.45,49.16,49.29,300400.0,34.4957,34.5027,34.3004,34.3911,300400.0
2008-02-14 11:20:00,49.29,49.44,49.28,49.4,144400.0,34.3911,34.4957,34.3841,34.4678,144400.0
2008-02-14 11:30:00,49.4,49.44,49.3,49.41,68800.0,34.4678,34.4957,34.3981,34.4748,68800.0
2008-02-14 11:40:00,49.41,49.47,49.3,49.33,149600.0,34.4748,34.5167,34.3981,34.419,149600.0
2008-02-14 11:50:00,49.34,49.43,49.17,49.25,71800.0,34.426,34.4888,34.3074,34.3632,71800.0
2008-02-14 12:00:00,49.25,49.27,49.05,49.26,95900.0,34.3632,34.3771,34.2236,34.3702,95900.0
2008-02-14 12:10:00,49.25,49.26,49.17,49.22,46800.0,34.3632,34.3702,34.3074,34.3422,46800.0
2008-02-14 12:20:00,49.23,49.28,49.14,49.17,50300.0,34.3492,34.3841,34.2864,34.3074,50300.0
2008-02-14 12:30:00,49.19,49.25,49.02,49.19,100100.0,34.3213,34.3632,34.2027,34.3213,100100.0
2008-02-14 12:40:00,49.2,49.2,49.1,49.1,68800.0,34.3283,34.3283,34.2585,34.2585,68800.0
2008-02-14 12:50:00,49.11,49.17,48.91,48.94,92400.0,34.2655,34.3074,34.1259,34.1469,92400.0
2008-02-14 13:00:00,48.93,49.02,48.89,48.96,69100.0,34.1399,34.2027,34.112,34.1608,69100.0
2008-02-14 13:10:00,48.94,49.01,48.86,48.97,63000.0,34.1469,34.1957,34.0911,34.1678,63000.0
2008-02-14 13:20:00,49.0,49.0,48.86,48.9,59200.0,34.1887,34.1887,34.0911,34.119,59200.0
2008-02-14 13:30:00,48.89,48.99,48.86,48.92,61500.0,34.112,34.1818,34.0911,34.1329,61500.0
2008-02-14 13:40:00,48.92,48.92,48.72,48.77,76900.0,34.1329,34.1329,33.9934,34.0283,76900.0
2008-02-14 13:50:00,48.77,48.8,48.61,48.76,86100.0,34.0283,34.0492,33.9166,34.0213,86100.0
2008-02-14 14:00:00,48.76,48.87,48.71,48.72,56200.0,34.0213,34.098,33.9864,33.9934,56200.0
2008-02-14 14:10:00,48.72,48.72,48.58,48.66,81200.0,33.9934,33.9934,33.8957,33.9515,81200.0
2008-02-14 14:20:00,48.67,48.78,48.56,48.59,46800.0,33.9585,34.0352,33.8817,33.9027,46800.0
2008-02-14 14:30:00,48.6,48.61,48.52,48.55,90100.0,33.9097,33.9166,33.8538,33.8748,90100.0
2008-02-14 14:40:00,48.54,48.6,48.41,48.48,111000.0,33.8678,33.9097,33.7771,33.8259,111000.0
2008-02-14 14:50:00,48.49,48.67,48.48,48.62,120600.0,33.8329,33.9585,33.8259,33.9236,120600.0
2008-02-14 15:00:00,48.62,48.69,48.51,48.61,107800.0,33.9236,33.9724,33.8469,33.9166,107800.0
2008-02-14 15:10:00,48.61,48.74,48.56,48.69,110700.0,33.9166,34.0073,33.8817,33.9724,110700.0
2008-02-14 15:20:00,48.7,48.72,48.51,48.57,170500.0,33.9794,33.9934,33.8469,33.8887,170500.0
2008-02-14 15:30:00,48.57,48.63,48.48,48.56,154800.0,33.8887,33.9306,33.8259,33.8817,154800.0
2008-02-14 15:40:00,48.56,48.61,48.46,48.6,294100.0,33.8817,33.9166,33.812,33.9097,294100.0
2008-02-14 15:50:00,48.6,48.63,48.46,48.54,371700.0,33.9097,33.9306,33.812,33.8678,371700.0
2008-02-15 09:30:00,48.81,49.28,48.72,49.17,521700.0,34.0562,34.3841,33.9934,34.3074,521700.0
2008-02-15 09:40:00,49.17,49.19,48.95,49.08,150400.0,34.3074,34.3213,34.1539,34.2446,150400.0
2008-02-15 09:50:00,49.08,49.12,48.7,48.83,222700.0,34.2446,34.2725,33.9794,34.0701,222700.0
2008-02-15 10:00:00,48.81,49.18,48.78,48.9,225800.0,34.0562,34.3143,34.0352,34.119,225800.0
2008-02-15 10:10:00,48.9,49.15,48.83,48.93,135600.0,34.119,34.2934,34.0701,34.1399,135600.0
2008-02-15 10:20:00,48.93,48.97,48.66,48.69,152900.0,34.1399,34.1678,33.9515,33.9724,152900.0
2008-02-15 10:30:00,48.69,48.9,48.66,48.75,106800.0,33.9724,34.119,33.9515,34.0143,106800.0
2008-02-15 10:40:00,48.75,48.79,48.6,48.6,91600.0,34.0143,34.0422,33.9097,33.9097,91600.0
2008-02-15 10:50:00,48.62,48.66,48.4,48.41,193700.0,33.9236,33.9515,33.7701,33.7771,193700.0
2008-02-15 11:00:00,48.42,48.51,48.32,48.48,145100.0,33.7841,33.8469,33.7143,33.8259,145100.0
2008-02-15 11:10:00,48.45,48.58,48.35,48.39,94000.0,33.805,33.8957,33.7352,33.7631,94000.0
2008-02-15 11:20:00,48.39,48.46,48.24,48.44,118500.0,33.7631,33.812,33.6585,33.798,118500.0
2008-02-15 11:30:00,48.44,48.45,48.06,48.1,134300.0,33.798,33.805,33.5329,33.5608,134300.0
2008-02-15 11:40:00,48.09,48.16,48.03,48.06,142000.0,33.5538,33.6027,33.5119,33.5329,142000.0
2008-02-15 11:50:00,48.05,48.08,47.91,48.02,133100.0,33.5259,33.5468,33.4282,33.505,133100.0
2008-02-15 12:00:00,48.02,48.04,47.84,47.84,206100.0,33.505,33.5189,33.3794,33.3794,206100.0
2008-02-15 12:10:00,47.84,47.95,47.75,47.81,109600.0,33.3794,33.4561,33.3166,33.3584,109600.0
2008-02-15 12:20:00,47.81,47.91,47.65,47.67,139400.0,33.3584,33.4282,33.2468,33.2608,139400.0
2008-02-15 12:30:00,47.67,47.88,47.63,47.84,185600.0,33.2608,33.4073,33.2329,33.3794,185600.0
2008-02-15 12:40:00,47.85,47.85,47.66,47.76,112300.0,33.3864,33.3864,33.2538,33.3236,112300.0
2008-02-15 12:50:00,47.77,47.85,47.72,47.79,155600.0,33.3305,33.3864,33.2957,33.3445,155600.0
2008-02-15 13:00:00,47.8,47.82,47.65,47.71,55200.0,33.3515,33.3654,33.2468,33.2887,55200.0
2008-02-15 13:10:00,47.71,47.99,47.7,47.82,99400.0,33.2887,33.484,33.2817,33.3654,99400.0
2008-02-15 13:20:00,47.82,47.85,47.72,47.78,52400.0,33.3654,33.3864,33.2957,33.3375,52400.0
2008-02-15 13:30:00,47.77,47.84,47.77,47.82,49900.0,33.3305,33.3794,33.3305,33.3654,49900.0
2008-02-15 13:40:00,47.82,47.86,47.77,47.84,82100.0,33.3654,33.3933,33.3305,33.3794,82100.0
2008-02-15 13:50:00,47.82,47.9,47.79,47.83,102200.0,33.3654,33.4212,33.3445,33.3724,102200.0
2008-02-15 14:00:00,47.84,47.9,47.76,47.83,110100.0,33.3794,33.4212,33.3236,33.3724,110100.0
2008-02-15 14:10:00,47.83,47.86,47.67,47.75,78200.0,33.3724,33.3933,33.2608,33.3166,78200.0
2008-02-15 14:20:00,47.74,47.79,47.7,47.72,58800.0,33.3096,33.3445,33.2817,33.2957,58800.0
2008-02-15 14:30:00,47.73,47.74,47.64,47.7,106700.0,33.3026,33.3096,33.2398,33.2817,106700.0
2008-02-15 14:40:00,47.73,47.76,47.6,47.63,94900.0,33.3026,33.3236,33.2119,33.2329,94900.0
2008-02-15 14:50:00,47.63,47.84,47.61,47.75,102800.0,33.2329,33.3794,33.2189,33.3166,102800.0
2008-02-15 15:00:00,47.76,47.9,47.65,47.87,151100.0,33.3236,33.4212,33.2468,33.4003,151100.0
2008-02-15 15:10:00,47.86,47.98,47.81,47.92,107100.0,33.3933,33.4771,33.3584,33.4352,107100.0
2008-02-15 15:20:00,47.93,47.97,47.79,47.8,227700.0,33.4422,33.4701,33.3445,33.3515,227700.0
2008-02-15 15:30:00,47.79,47.86,47.7,47.83,214700.0,33.3445,33.3933,33.2817,33.3724,214700.0
2008-02-15 15:40:00,47.82,47.84,47.63,47.79,357700.0,33.3654,33.3794,33.2329,33.3445,357700.0
2008-02-15 15:50:00,47.81,47.99,47.76,47.91,382600.0,33.3584,33.484,33.3236,33.4282,382600.0
2008-02-19 09:30:00,49.21,49.35,48.87,49.35,540900.0,34.3353,34.4329,34.098,34.4329,540900.0
2008-02-19 09:40:00,49.33,49.38,49.2,49.31,258600.0,34.419,34.4539,34.3283,34.405,258600.0
2008-02-19 09:50:00,49.32,50.0,49.3,49.83,460000.0,34.412,34.8865,34.3981,34.7679,460000.0
2008-02-19 10:00:00,49.82,49.95,49.65,49.8,312500.0,34.7609,34.8516,34.6423,34.7469,312500.0
2008-02-19 10:10:00,49.8,50.15,49.7,49.97,397100.0,34.7469,34.9911,34.6772,34.8655,397100.0
2008-02-19 10:20:00,49.96,50.16,49.9,50.04,235900.0,34.8586,34.9981,34.8167,34.9144,235900.0
2008-02-19 10:30:00,50.05,50.13,49.9,50.09,254200.0,34.9214,34.9772,34.8167,34.9493,254200.0
2008-02-19 10:40:00,50.1,50.19,50.07,50.15,154100.0,34.9562,35.019,34.9353,34.9911,154100.0
2008-02-19 10:50:00,50.15,50.6,50.13,50.58,281700.0,34.9911,35.3051,34.9772,35.2912,281700.0
2008-02-19 11:00:00,50.59,50.65,50.38,50.49,217000.0,35.2981,35.34,35.1516,35.2284,217000.0
2008-02-19 11:10:00,50.5,50.57,50.26,50.34,142100.0,35.2353,35.2842,35.0679,35.1237,142100.0
2008-02-19 11:20:00,50.34,50.6,50.27,50.38,139200.0,35.1237,35.3051,35.0749,35.1516,139200.0
2008-02-19 11:30:00,50.4,50.75,50.38,50.63,136000.0,35.1656,35.4098,35.1516,35.326,136000.0
2008-02-19 11:40:00,50.63,50.71,50.52,50.71,107100.0,35.326,35.3819,35.2493,35.3819,107100.0
2008-02-19 11:50:00,50.72,50.76,50.54,50.63,165200.0,35.3888,35.4167,35.2632,35.326,165200.0
2008-02-19 12:00:00,50.63,50.66,50.53,50.56,100200.0,35.326,35.347,35.2563,35.2772,100200.0
2008-02-19 12:10:00,50.57,50.65,50.53,50.59,77700.0,35.2842,35.34,35.2563,35.2981,77700.0
2008-02-19 12:20:00,50.59,50.71,50.46,50.62,123000.0,35.2981,35.3819,35.2074,35.3191,123000.0
2008-02-19 12:30:00,50.61,50.61,50.38,50.41,97000.0,35.3121,35.3121,35.1516,35.1725,97000.0
2008-02-19 12:40:00,50.42,50.45,50.31,50.34,41100.0,35.1795,35.2005,35.1028,35.1237,41100.0
2008-02-19 12:50:00,50.33,50.48,50.33,50.4,69800.0,35.1167,35.2214,35.1167,35.1656,69800.0
2008-02-19 13:00:00,50.42,50.57,50.42,50.54,71400.0,35.1795,35.2842,35.1795,35.2632,71400.0
2008-02-19 13:10:00,50.54,50.8,50.53,50.8,136900.0,35.2632,35.4447,35.2563,35.4447,136900.0
2008-02-19 13:20:00,50.8,50.95,50.79,50.91,128400.0,35.4447,35.5493,35.4377,35.5214,128400.0
2008-02-19 13:30:00,50.9,50.99,50.8,50.81,131000.0,35.5144,35.5772,35.4447,35.4516,131000.0
2008-02-19 13:40:00,50.82,50.83,50.64,50.68,115800.0,35.4586,35.4656,35.333,35.3609,115800.0
2008-02-19 13:50:00,50.68,50.77,50.52,50.57,87500.0,35.3609,35.4237,35.2493,35.2842,87500.0
2008-02-19 14:00:00,50.56,50.58,50.39,50.47,107300.0,35.2772,35.2912,35.1586,35.2144,107300.0
2008-02-19 14:10:00,50.47,50.52,50.3,50.39,194300.0,35.2144,35.2493,35.0958,35.1586,194300.0
2008-02-19 14:20:00,50.39,50.65,50.37,50.56,165700.0,35.1586,35.34,35.1446,35.2772,165700.0
2008-02-19 14:30:00,50.56,50.61,50.42,50.55,105300.0,35.2772,35.3121,35.1795,35.2702,105300.0
2008-02-19 14:40:00,50.53,50.62,50.43,50.43,110100.0,35.2563,35.3191,35.1865,35.1865,110100.0
2008-02-19 14:50:00,50.43,50.6,50.39,50.4,136700.0,35.1865,35.3051,35.1586,35.1656,136700.0
2008-02-19 15:00:00,50.4,50.41,50.25,50.26,164100.0,35.1656,35.1725,35.0609,35.0679,164100.0
2008-02-19 15:10:00,50.27,50.35,50.2,50.28,105400.0,35.0749,35.1307,35.026,35.0818,105400.0
2008-02-19 15:20:00,50.28,50.46,50.22,50.35,180500.0,35.0818,35.2074,35.04,35.1307,180500.0
2008-02-19 15:30:00,50.35,50.54,50.33,50.44,276000.0,35.1307,35.2632,35.1167,35.1935,276000.0
2008-02-19 15:40:00,50.43,50.62,50.4,50.4,287800.0,35.1865,35.3191,35.1656,35.1656,287800.0
2008-02-19 15:50:00,50.4,50.62,50.34,50.5,486900.0,35.1656,35.3191,35.1237,35.2353,486900.0
2008-02-20 09:30:00,50.2,50.2,49.74,50.11,287400.0,35.026,35.026,34.7051,34.9632,287400.0
2008-02-20 09:40:00,50.11,50.46,50.08,50.36,235900.0,34.9632,35.2074,34.9423,35.1377,235900.0
2008-02-20 09:50:00,50.37,50.5,50.29,50.31,233900.0,35.1446,35.2353,35.0888,35.1028,233900.0
2008-02-20 10:00:00,50.31,50.42,50.19,50.25,250200.0,35.1028,35.1795,35.019,35.0609,250200.0
2008-02-20 10:10:00,50.25,50.29,49.92,50.0,264900.0,35.0609,35.0888,34.8307,34.8865,264900.0
2008-02-20 10:20:00,50.0,50.38,49.77,49.97,234800.0,34.8865,35.1516,34.726,34.8655,234800.0
2008-02-20 10:30:00,49.97,50.01,49.73,50.0,157900.0,34.8655,34.8935,34.6981,34.8865,157900.0
2008-02-20 10:40:00,49.99,50.07,49.85,49.97,188300.0,34.8795,34.9353,34.7818,34.8655,188300.0
2008-02-20 10:50:00,49.98,50.0,49.66,49.75,203600.0,34.8725,34.8865,34.6492,34.712,203600.0
2008-02-20 11:00:00,49.75,50.02,49.74,49.86,128600.0,34.712,34.9004,34.7051,34.7888,128600.0
2008-02-20 11:10:00,49.87,50.02,49.87,49.99,130600.0,34.7958,34.9004,34.7958,34.8795,130600.0
2008-02-20 11:20:00,49.98,50.04,49.9,50.01,157200.0,34.8725,34.9144,34.8167,34.8935,157200.0
2008-02-20 11:30:00,50.01,50.1,49.96,49.97,145000.0,34.8935,34.9562,34.8586,34.8655,145000.0
2008-02-20 11:40:00,49.97,50.08,49.93,49.94,166700.0,34.8655,34.9423,34.8376,34.8446,166700.0
2008-02-20 11:50:00,49.94,50.05,49.79,50.05,260500.0,34.8446,34.9214,34.74,34.9214,260500.0
2008-02-20 12:00:00,50.06,50.33,50.02,50.2,194700.0,34.9283,35.1167,34.9004,35.026,194700.0
2008-02-20 12:10:00,50.2,50.43,50.1,50.35,171100.0,35.026,35.1865,34.9562,35.1307,171100.0
2008-02-20 12:20:00,50.34,50.53,50.25,50.42,204800.0,35.1237,35.2563,35.0609,35.1795,204800.0
2008-02-20 12:30:00,50.42,50.69,50.42,50.46,129900.0,35.1795,35.3679,35.1795,35.2074,129900.0
2008-02-20 12:40:00,50.45,50.72,50.43,50.57,91800.0,35.2005,35.3888,35.1865,35.2842,91800.0
2008-02-20 12:50:00,50.57,50.62,50.45,50.49,55600.0,35.2842,35.3191,35.2005,35.2284,55600.0
2008-02-20 13:00:00,50.49,50.69,50.42,50.56,138500.0,35.2284,35.3679,35.1795,35.2772,138500.0
2008-02-20 13:10:00,50.55,50.59,50.38,50.4,112200.0,35.2702,35.2981,35.1516,35.1656,112200.0
2008-02-20 13:20:00,50.4,50.41,50.21,50.23,125400.0,35.1656,35.1725,35.033,35.047,125400.0
2008-02-20 13:30:00,50.2,50.25,50.06,50.1,68400.0,35.026,35.0609,34.9283,34.9562,68400.0
2008-02-20 13:40:00,50.1,50.23,50.1,50.18,80700.0,34.9562,35.047,34.9562,35.0121,80700.0
2008-02-20 13:50:00,50.18,50.24,50.02,50.11,158100.0,35.0121,35.0539,34.9004,34.9632,158100.0
2008-02-20 14:00:00,50.11,50.26,49.95,50.25,177900.0,34.9632,35.0679,34.8516,35.0609,177900.0
2008-02-20 14:10:00,50.24,50.33,50.08,50.33,120900.0,35.0539,35.1167,34.9423,35.1167,120900.0
2008-02-20 14:20:00,50.32,50.43,50.06,50.19,139900.0,35.1097,35.1865,34.9283,35.019,139900.0
2008-02-20 14:30:00,50.18,50.35,50.17,50.27,68500.0,35.0121,35.1307,35.0051,35.0749,68500.0
2008-02-20 14:40:00,50.28,50.71,50.22,50.71,114400.0,35.0818,35.3819,35.04,35.3819,114400.0
2008-02-20 14:50:00,50.7,50.73,50.46,50.59,159600.0,35.3749,35.3958,35.2074,35.2981,159600.0
2008-02-20 15:00:00,50.57,50.71,50.47,50.63,121000.0,35.2842,35.3819,35.2144,35.326,121000.0
2008-02-20 15:10:00,50.64,50.72,50.51,50.69,139900.0,35.333,35.3888,35.2423,35.3679,139900.0
2008-02-20 15:20:00,50.7,50.73,50.53,50.56,152500.0,35.3749,35.3958,35.2563,35.2772,152500.0
2008-02-20 15:30:00,50.56,50.67,50.49,50.65,195000.0,35.2772,35.354,35.2284,35.34,195000.0
2008-02-20 15:40:00,50.66,50.94,50.65,50.94,765600.0,35.347,35.5423,35.34,35.5423,765600.0
2008-02-20 15:50:00,50.95,51.14,50.74,51.12,455600.0,35.5493,35.6819,35.4028,35.6679,455600.0
2008-02-21 09:30:00,51.36,52.0,51.28,51.72,741600.0,35.8354,36.2819,35.7796,36.0866,741600.0
2008-02-21 09:40:00,51.72,51.72,51.2,51.45,452900.0,36.0866,36.0866,35.7237,35.8982,452900.0
2008-02-21 09:50:00,51.45,51.47,51.2,51.28,353100.0,35.8982,35.9121,35.7237,35.7796,353100.0
2008-02-21 10:00:00,51.27,51.35,50.81,50.91,555900.0,35.7726,35.8284,35.4516,35.5214,555900.0
2008-02-21 10:10:00,50.91,51.02,50.53,50.65,341500.0,35.5214,35.5982,35.2563,35.34,341500.0
2008-02-21 10:20:00,50.65,50.73,50.19,50.7,473900.0,35.34,35.3958,35.019,35.3749,473900.0
2008-02-21 10:30:00,50.7,51.2,50.52,50.7,446000.0,35.3749,35.7237,35.2493,35.3749,446000.0
2008-02-21 10:40:00,50.69,50.72,50.48,50.57,286800.0,35.3679,35.3888,35.2214,35.2842,286800.0
2008-02-21 10:50:00,50.59,50.61,50.48,50.48,167100.0,35.2981,35.3121,35.2214,35.2214,167100.0
2008-02-21 11:00:00,50.48,50.98,50.34,50.95,265600.0,35.2214,35.5702,35.1237,35.5493,265600.0
2008-02-21 11:10:00,50.96,51.08,50.84,50.98,230200.0,35.5563,35.64,35.4726,35.5702,230200.0
2008-02-21 11:20:00,50.99,51.41,50.84,51.15,205400.0,35.5772,35.8703,35.4726,35.6889,205400.0
2008-02-21 11:30:00,51.15,51.3,51.04,51.2,101800.0,35.6889,35.7935,35.6121,35.7237,101800.0
2008-02-21 11:40:00,51.22,51.53,51.16,51.45,179200.0,35.7377,35.954,35.6958,35.8982,179200.0
2008-02-21 11:50:00,51.45,51.49,51.33,51.49,105700.0,35.8982,35.9261,35.8145,35.9261,105700.0
2008-02-21 12:00:00,51.49,51.49,51.13,51.22,161300.0,35.9261,35.9261,35.6749,35.7377,161300.0
2008-02-21 12:10:00,51.2,51.35,51.16,51.33,304800.0,35.7237,35.8284,35.6958,35.8145,304800.0
2008-02-21 12:20:00,51.33,51.52,51.21,51.28,202800.0,35.8145,35.947,35.7307,35.7796,202800.0
2008-02-21 12:30:00,51.27,51.4,51.2,51.33,117700.0,35.7726,35.8633,35.7237,35.8145,117700.0
2008-02-21 12:40:00,51.32,51.38,51.2,51.21,116200.0,35.8075,35.8493,35.7237,35.7307,116200.0
2008-02-21 12:50:00,51.21,51.31,51.01,51.05,204500.0,35.7307,35.8005,35.5912,35.6191,204500.0
2008-02-21 13:00:00,51.06,51.08,50.87,51.03,283100.0,35.6261,35.64,35.4935,35.6051,283100.0
2008-02-21 13:10:00,51.02,51.1,50.86,51.04,137900.0,35.5982,35.654,35.4865,35.6121,137900.0
2008-02-21 13:20:00,51.06,51.21,50.91,51.13,195200.0,35.6261,35.7307,35.5214,35.6749,195200.0
2008-02-21 13:30:00,51.13,51.14,50.91,51.02,103900.0,35.6749,35.6819,35.5214,35.5982,103900.0
2008-02-21 13:40:00,51.0,51.19,50.96,50.96,175700.0,35.5842,35.7168,35.5563,35.5563,175700.0
2008-02-21 13:50:00,50.96,51.27,50.95,51.19,155800.0,35.5563,35.7726,35.5493,35.7168,155800.0
2008-02-21 14:00:00,51.19,51.49,51.18,51.48,222700.0,35.7168,35.9261,35.7098,35.9191,222700.0
2008-02-21 14:10:00,51.47,51.49,51.28,51.4,216000.0,35.9121,35.9261,35.7796,35.8633,216000.0
2008-02-21 14:20:00,51.41,51.63,51.38,51.54,311900.0,35.8703,36.0238,35.8493,35.961,311900.0
2008-02-21 14:30:00,51.55,51.56,51.35,51.49,140400.0,35.968,35.9749,35.8284,35.9261,140400.0
2008-02-21 14:40:00,51.49,51.5,51.13,51.13,153200.0,35.9261,35.9331,35.6749,35.6749,153200.0
2008-02-21 14:50:00,51.13,51.16,50.91,51.1,168700.0,35.6749,35.6958,35.5214,35.654,168700.0
2008-02-21 15:00:00,51.09,51.12,50.65,50.74,163000.0,35.647,35.6679,35.34,35.4028,163000.0
2008-02-21 15:10:00,50.73,50.83,50.61,50.64,180400.0,35.3958,35.4656,35.3121,35.333,180400.0
2008-02-21 15:20:00,50.63,50.85,50.53,50.54,278500.0,35.326,35.4795,35.2563,35.2632,278500.0
2008-02-21 15:30:00,50.55,50.73,50.42,50.5,238200.0,35.2702,35.3958,35.1795,35.2353,238200.0
2008-02-21 15:40:00,50.49,50.72,50.42,50.63,223500.0,35.2284,35.3888,35.1795,35.326,223500.0
2008-02-21 15:50:00,50.62,50.65,50.39,50.62,361200.0,35.3191,35.34,35.1586,35.3191,361200.0
2008-02-22 09:30:00,50.18,50.9,50.18,50.24,372200.0,35.0121,35.5144,35.0121,35.0539,372200.0
2008-02-22 09:40:00,50.24,50.4,49.8,49.86,183400.0,35.0539,35.1656,34.7469,34.7888,183400.0
2008-02-22 09:50:00,49.86,49.86,49.23,49.32,445600.0,34.7888,34.7888,34.3492,34.412,445600.0
2008-02-22 10:00:00,49.37,49.38,48.63,48.75,446000.0,34.4469,34.4539,33.9306,34.0143,446000.0
2008-02-22 10:10:00,48.76,48.82,48.42,48.73,426000.0,34.0213,34.0632,33.7841,34.0004,426000.0
2008-02-22 10:20:00,48.73,48.77,48.45,48.54,347800.0,34.0004,34.0283,33.805,33.8678,347800.0
2008-02-22 10:30:00,48.54,48.69,48.48,48.59,249400.0,33.8678,33.9724,33.8259,33.9027,249400.0
2008-02-22 10:40:00,48.59,48.98,48.5,48.96,292500.0,33.9027,34.1748,33.8399,34.1608,292500.0
2008-02-22 10:50:00,48.95,48.97,48.78,48.8,178000.0,34.1539,34.1678,34.0352,34.0492,178000.0
2008-02-22 11:00:00,48.81,48.95,48.8,48.9,116800.0,34.0562,34.1539,34.0492,34.119,116800.0
2008-02-22 11:10:00,48.9,48.93,48.78,48.86,168500.0,34.119,34.1399,34.0352,34.0911,168500.0
2008-02-22 11:20:00,48.86,49.0,48.85,48.92,111200.0,34.0911,34.1887,34.0841,34.1329,111200.0
2008-02-22 11:30:00,48.94,49.1,48.91,48.98,158400.0,34.1469,34.2585,34.1259,34.1748,158400.0
2008-02-22 11:40:00,48.98,48.98,48.79,48.85,912600.0,34.1748,34.1748,34.0422,34.0841,912600.0
2008-02-22 11:50:00,48.86,49.07,48.84,48.98,170100.0,34.0911,34.2376,34.0771,34.1748,170100.0
2008-02-22 12:00:00,48.98,49.01,48.93,49.0,219500.0,34.1748,34.1957,34.1399,34.1887,219500.0
2008-02-22 12:10:00,48.98,49.04,48.86,48.93,175000.0,34.1748,34.2167,34.0911,34.1399,175000.0
2008-02-22 12:20:00,48.93,49.15,48.92,48.99,269300.0,34.1399,34.2934,34.1329,34.1818,269300.0
2008-02-22 12:30:00,48.99,49.14,48.93,49.02,149000.0,34.1818,34.2864,34.1399,34.2027,149000.0
2008-02-22 12:40:00,49.02,49.09,48.98,49.01,79900.0,34.2027,34.2515,34.1748,34.1957,79900.0
2008-02-22 12:50:00,49.01,49.05,48.95,49.0,113300.0,34.1957,34.2236,34.1539,34.1887,113300.0
2008-02-22 13:00:00,49.0,49.11,48.98,49.01,134100.0,34.1887,34.2655,34.1748,34.1957,134100.0
2008-02-22 13:10:00,49.01,49.19,49.0,49.17,111600.0,34.1957,34.3213,34.1887,34.3074,111600.0
2008-02-22 13:20:00,49.18,49.28,49.07,49.07,195900.0,34.3143,34.3841,34.2376,34.2376,195900.0
2008-02-22 13:30:00,49.06,49.18,49.04,49.15,154300.0,34.2306,34.3143,34.2167,34.2934,154300.0
2008-02-22 13:40:00,49.14,49.18,49.0,49.1,396400.0,34.2864,34.3143,34.1887,34.2585,396400.0
2008-02-22 13:50:00,49.1,49.2,49.03,49.09,132700.0,34.2585,34.3283,34.2097,34.2515,132700.0
2008-02-22 14:00:00,49.08,49.21,49.04,49.08,152100.0,34.2446,34.3353,34.2167,34.2446,152100.0
2008-02-22 14:10:00,49.1,49.3,49.01,49.29,210400.0,34.2585,34.3981,34.1957,34.3911,210400.0
2008-02-22 14:20:00,49.28,49.3,49.12,49.16,156200.0,34.3841,34.3981,34.2725,34.3004,156200.0
2008-02-22 14:30:00,49.16,49.26,49.12,49.19,119200.0,34.3004,34.3702,34.2725,34.3213,119200.0
2008-02-22 14:40:00,49.18,49.32,49.12,49.32,130200.0,34.3143,34.412,34.2725,34.412,130200.0
2008-02-22 14:50:00,49.31,49.4,49.26,49.36,144800.0,34.405,34.4678,34.3702,34.4399,144800.0
2008-02-22 15:00:00,49.38,49.4,49.22,49.31,162200.0,34.4539,34.4678,34.3422,34.405,162200.0
2008-02-22 15:10:00,49.3,49.31,49.05,49.15,173100.0,34.3981,34.405,34.2236,34.2934,173100.0
2008-02-22 15:20:00,49.14,49.35,49.09,49.35,200000.0,34.2864,34.4329,34.2515,34.4329,200000.0
2008-02-22 15:30:00,49.34,49.66,49.28,49.64,395200.0,34.426,34.6492,34.3841,34.6353,395200.0
2008-02-22 15:40:00,49.64,49.75,49.55,49.74,366600.0,34.6353,34.712,34.5725,34.7051,366600.0
2008-02-22 15:50:00,49.74,50.14,49.66,50.13,496100.0,34.7051,34.9842,34.6492,34.9772,496100.0
2008-02-25 09:30:00,50.1,50.39,49.46,49.5,242900.0,34.9562,35.1586,34.5097,34.5376,242900.0
2008-02-25 09:40:00,49.5,49.97,49.08,49.32,505300.0,34.5376,34.8655,34.2446,34.412,505300.0
2008-02-25 09:50:00,49.31,49.39,48.76,48.92,361000.0,34.405,34.4609,34.0213,34.1329,361000.0
2008-02-25 10:00:00,48.92,49.31,48.8,49.3,323800.0,34.1329,34.405,34.0492,34.3981,323800.0
2008-02-25 10:10:00,49.29,49.66,49.28,49.6,207400.0,34.3911,34.6492,34.3841,34.6074,207400.0
2008-02-25 10:20:00,49.6,49.65,49.37,49.43,209500.0,34.6074,34.6423,34.4469,34.4888,209500.0
2008-02-25 10:30:00,49.43,49.52,49.33,49.37,178800.0,34.4888,34.5516,34.419,34.4469,178800.0
2008-02-25 10:40:00,49.37,49.58,49.28,49.55,214500.0,34.4469,34.5934,34.3841,34.5725,214500.0
2008-02-25 10:50:00,49.56,49.65,49.3,49.65,220500.0,34.5795,34.6423,34.3981,34.6423,220500.0
2008-02-25 11:00:00,49.64,49.65,49.3,49.36,140500.0,34.6353,34.6423,34.3981,34.4399,140500.0
2008-02-25 11:10:00,49.37,49.45,49.19,49.2,109900.0,34.4469,34.5027,34.3213,34.3283,109900.0
2008-02-25 11:20:00,49.4,49.46,49.15,49.3,163800.0,34.4678,34.5097,34.2934,34.3981,163800.0
2008-02-25 11:30:00,49.31,49.48,49.24,49.31,113700.0,34.405,34.5237,34.3562,34.405,113700.0
2008-02-25 11:40:00,49.3,49.36,49.13,49.15,147300.0,34.3981,34.4399,34.2794,34.2934,147300.0
2008-02-25 11:50:00,49.14,49.15,48.93,49.04,130400.0,34.2864,34.2934,34.1399,34.2167,130400.0
2008-02-25 12:00:00,49.05,49.15,48.99,49.13,75400.0,34.2236,34.2934,34.1818,34.2794,75400.0
2008-02-25 12:10:00,49.13,49.2,49.08,49.19,74400.0,34.2794,34.3283,34.2446,34.3213,74400.0
2008-02-25 12:20:00,49.18,49.18,49.1,49.14,46700.0,34.3143,34.3143,34.2585,34.2864,46700.0
2008-02-25 12:30:00,49.15,49.17,49.08,49.12,82000.0,34.2934,34.3074,34.2446,34.2725,82000.0
2008-02-25 12:40:00,49.12,49.38,49.1,49.29,99600.0,34.2725,34.4539,34.2585,34.3911,99600.0
2008-02-25 12:50:00,49.3,49.44,49.3,49.35,76100.0,34.3981,34.4957,34.3981,34.4329,76100.0
2008-02-25 13:00:00,49.37,49.5,49.24,49.4,152300.0,34.4469,34.5376,34.3562,34.4678,152300.0
2008-02-25 13:10:00,49.41,49.45,49.25,49.27,88400.0,34.4748,34.5027,34.3632,34.3771,88400.0
2008-02-25 13:20:00,49.3,49.37,49.26,49.34,39400.0,34.3981,34.4469,34.3702,34.426,39400.0
2008-02-25 13:30:00,49.34,49.37,49.12,49.19,102700.0,34.426,34.4469,34.2725,34.3213,102700.0
2008-02-25 13:40:00,49.19,49.31,49.13,49.21,79900.0,34.3213,34.405,34.2794,34.3353,79900.0
2008-02-25 13:50:00,49.2,49.34,49.16,49.25,102500.0,34.3283,34.426,34.3004,34.3632,102500.0
2008-02-25 14:00:00,49.25,49.4,49.24,49.31,112300.0,34.3632,34.4678,34.3562,34.405,112300.0
2008-02-25 14:10:00,49.31,49.43,49.29,49.37,73000.0,34.405,34.4888,34.3911,34.4469,73000.0
2008-02-25 14:20:00,49.37,49.53,49.3,49.5,204400.0,34.4469,34.5585,34.3981,34.5376,204400.0
2008-02-25 14:30:00,49.5,49.66,49.42,49.44,296500.0,34.5376,34.6492,34.4818,34.4957,296500.0
2008-02-25 14:40:00,49.44,49.49,49.25,49.34,151900.0,34.4957,34.5306,34.3632,34.426,151900.0
2008-02-25 14:50:00,49.35,49.49,49.25,49.43,149100.0,34.4329,34.5306,34.3632,34.4888,149100.0
2008-02-25 15:00:00,49.42,49.56,49.38,49.44,113400.0,34.4818,34.5795,34.4539,34.4957,113400.0
2008-02-25 15:10:00,49.43,49.47,49.28,49.42,162300.0,34.4888,34.5167,34.3841,34.4818,162300.0
2008-02-25 15:20:00,49.4,49.57,49.34,49.46,137600.0,34.4678,34.5864,34.426,34.5097,137600.0
2008-02-25 15:30:00,49.45,49.65,49.36,49.59,209400.0,34.5027,34.6423,34.4399,34.6004,209400.0
2008-02-25 15:40:00,49.6,49.78,49.59,49.69,227100.0,34.6074,34.733,34.6004,34.6702,227100.0
2008-02-25 15:50:00,49.69,49.8,49.63,49.72,349400.0,34.6702,34.7469,34.6283,34.6911,349400.0
2008-02-26 09:30:00,49.34,49.51,49.08,49.23,190600.0,34.426,34.5446,34.2446,34.3492,190600.0
2008-02-26 09:40:00,49.26,49.43,49.22,49.33,155800.0,34.3702,34.4888,34.3422,34.419,155800.0
2008-02-26 09:50:00,49.36,49.58,49.34,49.51,146600.0,34.4399,34.5934,34.426,34.5446,146600.0
2008-02-26 10:00:00,49.5,49.69,49.4,49.64,295300.0,34.5376,34.6702,34.4678,34.6353,295300.0
2008-02-26 10:10:00,49.64,49.89,49.63,49.83,161500.0,34.6353,34.8097,34.6283,34.7679,161500.0
2008-02-26 10:20:00,49.82,49.85,49.64,49.8,176100.0,34.7609,34.7818,34.6353,34.7469,176100.0
2008-02-26 10:30:00,49.8,49.85,49.65,49.66,93700.0,34.7469,34.7818,34.6423,34.6492,93700.0
2008-02-26 10:40:00,49.65,50.0,49.51,49.97,204900.0,34.6423,34.8865,34.5446,34.8655,204900.0
2008-02-26 10:50:00,49.97,50.21,49.93,49.97,241900.0,34.8655,35.033,34.8376,34.8655,241900.0
2008-02-26 11:00:00,49.96,50.09,49.87,49.87,327900.0,34.8586,34.9493,34.7958,34.7958,327900.0
2008-02-26 11:10:00,49.88,49.93,49.73,49.86,127200.0,34.8027,34.8376,34.6981,34.7888,127200.0
2008-02-26 11:20:00,49.86,50.14,49.86,50.07,111400.0,34.7888,34.9842,34.7888,34.9353,111400.0
2008-02-26 11:30:00,50.08,50.23,50.04,50.14,63600.0,34.9423,35.047,34.9144,34.9842,63600.0
2008-02-26 11:40:00,50.15,50.16,49.91,50.04,111600.0,34.9911,34.9981,34.8237,34.9144,111600.0
2008-02-26 11:50:00,50.05,50.09,49.95,50.07,89400.0,34.9214,34.9493,34.8516,34.9353,89400.0
2008-02-26 12:00:00,50.08,50.21,50.02,50.14,86400.0,34.9423,35.033,34.9004,34.9842,86400.0
2008-02-26 12:10:00,50.14,50.24,50.09,50.22,68300.0,34.9842,35.0539,34.9493,35.04,68300.0
2008-02-26 12:20:00,50.21,50.39,50.21,50.23,85600.0,35.033,35.1586,35.033,35.047,85600.0
2008-02-26 12:30:00,50.23,50.32,50.13,50.28,94400.0,35.047,35.1097,34.9772,35.0818,94400.0
2008-02-26 12:40:00,50.29,50.37,50.18,50.32,129600.0,35.0888,35.1446,35.0121,35.1097,129600.0
2008-02-26 12:50:00,50.32,50.49,50.31,50.49,146900.0,35.1097,35.2284,35.1028,35.2284,146900.0
2008-02-26 13:00:00,50.47,50.53,50.38,50.52,94700.0,35.2144,35.2563,35.1516,35.2493,94700.0
2008-02-26 13:10:00,50.51,50.57,50.43,50.43,66700.0,35.2423,35.2842,35.1865,35.1865,66700.0
2008-02-26 13:20:00,50.43,50.43,50.27,50.3,61700.0,35.1865,35.1865,35.0749,35.0958,61700.0
2008-02-26 13:30:00,50.31,50.33,50.09,50.1,96100.0,35.1028,35.1167,34.9493,34.9562,96100.0
2008-02-26 13:40:00,50.1,50.19,50.01,50.12,69400.0,34.9562,35.019,34.8935,34.9702,69400.0
2008-02-26 13:50:00,50.13,50.29,50.01,50.01,119700.0,34.9772,35.0888,34.8935,34.8935,119700.0
2008-02-26 14:00:00,50.02,50.15,50.0,50.08,77100.0,34.9004,34.9911,34.8865,34.9423,77100.0
2008-02-26 14:10:00,50.08,50.31,50.07,50.25,102200.0,34.9423,35.1028,34.9353,35.0609,102200.0
2008-02-26 14:20:00,50.27,50.44,50.23,50.39,76900.0,35.0749,35.1935,35.047,35.1586,76900.0
2008-02-26 14:30:00,50.39,50.55,50.39,50.53,96400.0,35.1586,35.2702,35.1586,35.2563,96400.0
2008-02-26 14:40:00,50.53,50.6,50.39,50.6,152900.0,35.2563,35.3051,35.1586,35.3051,152900.0
2008-02-26 14:50:00,50.59,50.68,50.46,50.48,166900.0,35.2981,35.3609,35.2074,35.2214,166900.0
2008-02-26 15:00:00,50.48,50.51,50.41,50.45,147800.0,35.2214,35.2423,35.1725,35.2005,147800.0
2008-02-26 15:10:00,50.45,50.51,50.28,50.35,213500.0,35.2005,35.2423,35.0818,35.1307,213500.0
2008-02-26 15:20:00,50.34,50.48,50.27,50.47,155800.0,35.1237,35.2214,35.0749,35.2144,155800.0
2008-02-26 15:30:00,50.5,50.58,50.29,50.33,212400.0,35.2353,35.2912,35.0888,35.1167,212400.0
2008-02-26 15:40:00,50.32,50.44,50.25,50.35,208900.0,35.1097,35.1935,35.0609,35.1307,208900.0
2008-02-26 15:50:00,50.37,50.52,50.25,50.49,289500.0,35.1446,35.2493,35.0609,35.2284,289500.0
2008-02-27 09:30:00,51.0,51.35,50.92,51.21,340300.0,35.5842,35.8284,35.5284,35.7307,340300.0
2008-02-27 09:40:00,51.21,51.39,51.13,51.18,331600.0,35.7307,35.8563,35.6749,35.7098,331600.0
2008-02-27 09:50:00,51.16,51.18,50.82,50.96,206800.0,35.6958,35.7098,35.4586,35.5563,206800.0
2008-02-27 10:00:00,50.96,51.19,50.9,51.04,211500.0,35.5563,35.7168,35.5144,35.6121,211500.0
2008-02-27 10:10:00,51.05,51.26,50.99,51.16,161200.0,35.6191,35.7656,35.5772,35.6958,161200.0
2008-02-27 10:20:00,51.14,51.15,50.87,51.04,251900.0,35.6819,35.6889,35.4935,35.6121,251900.0
2008-02-27 10:30:00,51.03,51.25,51.0,51.01,221900.0,35.6051,35.7586,35.5842,35.5912,221900.0
2008-02-27 10:40:00,51.03,51.09,50.76,51.03,181400.0,35.6051,35.647,35.4167,35.6051,181400.0
2008-02-27 10:50:00,51.02,51.11,50.75,50.86,122900.0,35.5982,35.661,35.4098,35.4865,122900.0
2008-02-27 11:00:00,50.88,51.13,50.86,51.08,112300.0,35.5005,35.6749,35.4865,35.64,112300.0
2008-02-27 11:10:00,51.09,51.27,51.01,51.26,201600.0,35.647,35.7726,35.5912,35.7656,201600.0
2008-02-27 11:20:00,51.25,51.37,51.09,51.14,107300.0,35.7586,35.8424,35.647,35.6819,107300.0
2008-02-27 11:30:00,51.14,51.38,51.13,51.29,150500.0,35.6819,35.8493,35.6749,35.7865,150500.0
2008-02-27 11:40:00,51.29,51.49,51.23,51.48,112600.0,35.7865,35.9261,35.7447,35.9191,112600.0
2008-02-27 11:50:00,51.48,51.66,51.46,51.6,145400.0,35.9191,36.0447,35.9052,36.0028,145400.0
2008-02-27 12:00:00,51.61,51.67,51.29,51.38,166500.0,36.0098,36.0517,35.7865,35.8493,166500.0
2008-02-27 12:10:00,51.39,51.53,51.39,51.52,85400.0,35.8563,35.954,35.8563,35.947,85400.0
2008-02-27 12:20:00,51.5,51.6,51.46,51.54,75300.0,35.9331,36.0028,35.9052,35.961,75300.0
2008-02-27 12:30:00,51.55,51.7,51.45,51.65,80500.0,35.968,36.0726,35.8982,36.0377,80500.0
2008-02-27 12:40:00,51.65,51.65,51.47,51.61,75600.0,36.0377,36.0377,35.9121,36.0098,75600.0
2008-02-27 12:50:00,51.62,51.86,51.62,51.67,188500.0,36.0168,36.1843,36.0168,36.0517,188500.0
2008-02-27 13:00:00,51.69,51.74,51.64,51.69,64000.0,36.0656,36.1005,36.0307,36.0656,64000.0
2008-02-27 13:10:00,51.68,51.85,51.66,51.81,104500.0,36.0587,36.1773,36.0447,36.1494,104500.0
2008-02-27 13:20:00,51.81,51.83,51.67,51.67,211700.0,36.1494,36.1633,36.0517,36.0517,211700.0
2008-02-27 13:30:00,51.69,51.82,51.68,51.73,158900.0,36.0656,36.1563,36.0587,36.0935,158900.0
2008-02-27 13:40:00,51.73,51.77,51.41,51.47,184600.0,36.0935,36.1215,35.8703,35.9121,184600.0
2008-02-27 13:50:00,51.48,51.61,51.29,51.29,164400.0,35.9191,36.0098,35.7865,35.7865,164400.0
2008-02-27 14:00:00,51.3,51.37,51.08,51.24,114800.0,35.7935,35.8424,35.64,35.7517,114800.0
2008-02-27 14:10:00,51.24,51.25,51.16,51.22,56200.0,35.7517,35.7586,35.6958,35.7377,56200.0
2008-02-27 14:20:00,51.22,51.23,50.96,51.01,89500.0,35.7377,35.7447,35.5563,35.5912,89500.0
2008-02-27 14:30:00,51.01,51.05,50.89,50.91,61000.0,35.5912,35.6191,35.5075,35.5214,61000.0
2008-02-27 14:40:00,50.9,51.15,50.89,51.15,95900.0,35.5144,35.6889,35.5075,35.6889,95900.0
2008-02-27 14:50:00,51.13,51.27,51.12,51.25,118400.0,35.6749,35.7726,35.6679,35.7586,118400.0
2008-02-27 15:00:00,51.25,51.29,51.2,51.27,222300.0,35.7586,35.7865,35.7237,35.7726,222300.0
2008-02-27 15:10:00,51.26,51.35,51.22,51.35,150700.0,35.7656,35.8284,35.7377,35.8284,150700.0
2008-02-27 15:20:00,51.35,51.55,51.33,51.5,237400.0,35.8284,35.968,35.8145,35.9331,237400.0
2008-02-27 15:30:00,51.49,51.53,51.4,51.43,257300.0,35.9261,35.954,35.8633,35.8842,257300.0
2008-02-27 15:40:00,51.44,51.58,51.38,51.54,345400.0,35.8912,35.9889,35.8493,35.961,345400.0
2008-02-27 15:50:00,51.53,51.54,51.33,51.41,465600.0,35.954,35.961,35.8145,35.8703,465600.0
2008-02-28 09:30:00,51.5,52.1,51.49,52.08,307900.0,35.9331,36.3517,35.9261,36.3378,307900.0
2008-02-28 09:40:00,52.08,52.31,51.91,51.97,315500.0,36.3378,36.4982,36.2191,36.261,315500.0
2008-02-28 09:50:00,51.97,52.17,51.6,51.89,309200.0,36.261,36.4005,36.0028,36.2052,309200.0
2008-02-28 10:00:00,51.91,52.2,51.86,51.94,212200.0,36.2191,36.4215,36.1843,36.2401,212200.0
2008-02-28 10:10:00,51.94,52.12,51.9,51.98,128400.0,36.2401,36.3657,36.2122,36.268,128400.0
2008-02-28 10:20:00,52.0,52.22,51.89,52.22,116800.0,36.2819,36.4354,36.2052,36.4354,116800.0
2008-02-28 10:30:00,52.21,52.68,52.18,52.65,183600.0,36.4285,36.7564,36.4075,36.7355,183600.0
2008-02-28 10:40:00,52.67,52.84,52.55,52.55,320400.0,36.7494,36.868,36.6657,36.6657,320400.0
2008-02-28 10:50:00,52.55,52.82,52.4,52.76,282000.0,36.6657,36.8541,36.561,36.8122,282000.0
2008-02-28 11:00:00,52.74,52.9,52.11,52.15,357100.0,36.7983,36.9099,36.3587,36.3866,357100.0
2008-02-28 11:10:00,52.15,52.16,51.96,52.12,255600.0,36.3866,36.3936,36.254,36.3657,255600.0
2008-02-28 11:20:00,52.12,52.37,52.05,52.2,236200.0,36.3657,36.5401,36.3168,36.4215,236200.0
2008-02-28 11:30:00,52.2,52.25,51.92,52.02,205400.0,36.4215,36.4564,36.2261,36.2959,205400.0
2008-02-28 11:40:00,52.03,52.33,51.95,52.02,146100.0,36.3029,36.5122,36.247,36.2959,146100.0
2008-02-28 11:50:00,52.01,52.36,52.01,52.21,139500.0,36.2889,36.5331,36.2889,36.4285,139500.0
2008-02-28 12:00:00,52.21,52.54,52.04,52.39,605800.0,36.4285,36.6587,36.3098,36.554,605800.0
2008-02-28 12:10:00,52.38,52.4,52.2,52.36,102800.0,36.5471,36.561,36.4215,36.5331,102800.0
2008-02-28 12:20:00,52.37,52.43,52.29,52.38,56800.0,36.5401,36.582,36.4843,36.5471,56800.0
2008-02-28 12:30:00,52.38,52.48,52.33,52.44,145800.0,36.5471,36.6168,36.5122,36.5889,145800.0
2008-02-28 12:40:00,52.42,52.48,52.3,52.4,89900.0,36.575,36.6168,36.4913,36.561,89900.0
2008-02-28 12:50:00,52.41,52.47,52.27,52.45,120900.0,36.568,36.6099,36.4703,36.5959,120900.0
2008-02-28 13:00:00,52.43,52.48,52.31,52.4,104700.0,36.582,36.6168,36.4982,36.561,104700.0
2008-02-28 13:10:00,52.4,52.42,52.31,52.38,86400.0,36.561,36.575,36.4982,36.5471,86400.0
2008-02-28 13:20:00,52.39,52.45,52.33,52.35,59600.0,36.554,36.5959,36.5122,36.5261,59600.0
2008-02-28 13:30:00,52.36,52.44,52.32,52.43,97600.0,36.5331,36.5889,36.5052,36.582,97600.0
2008-02-28 13:40:00,52.43,52.78,52.39,52.72,225400.0,36.582,36.8262,36.554,36.7843,225400.0
2008-02-28 13:50:00,52.73,52.74,52.56,52.69,110600.0,36.7913,36.7983,36.6727,36.7634,110600.0
2008-02-28 14:00:00,52.68,52.75,52.6,52.68,98600.0,36.7564,36.8052,36.7006,36.7564,98600.0
2008-02-28 14:10:00,52.68,52.91,52.64,52.88,148100.0,36.7564,36.9169,36.7285,36.8959,148100.0
2008-02-28 14:20:00,52.87,52.94,52.8,52.9,171500.0,36.889,36.9378,36.8401,36.9099,171500.0
2008-02-28 14:30:00,52.9,52.97,52.84,52.93,111400.0,36.9099,36.9587,36.868,36.9308,111400.0
2008-02-28 14:40:00,52.92,52.99,52.86,52.88,173100.0,36.9238,36.9727,36.882,36.8959,173100.0
2008-02-28 14:50:00,52.89,53.06,52.88,53.05,244200.0,36.9029,37.0215,36.8959,37.0145,244200.0
2008-02-28 15:00:00,53.05,53.05,52.85,52.88,150400.0,37.0145,37.0145,36.875,36.8959,150400.0
2008-02-28 15:10:00,52.91,52.99,52.83,52.89,142800.0,36.9169,36.9727,36.861,36.9029,142800.0
2008-02-28 15:20:00,52.89,52.92,52.66,52.68,240600.0,36.9029,36.9238,36.7424,36.7564,240600.0
2008-02-28 15:30:00,52.67,52.86,52.66,52.81,225200.0,36.7494,36.882,36.7424,36.8471,225200.0
2008-02-28 15:40:00,52.8,52.88,52.75,52.79,333600.0,36.8401,36.8959,36.8052,36.8331,333600.0
2008-02-28 15:50:00,52.79,52.9,52.72,52.75,501300.0,36.8331,36.9099,36.7843,36.8052,501300.0
2008-02-29 09:30:00,52.01,52.69,52.01,52.59,230500.0,36.2889,36.7634,36.2889,36.6936,230500.0
2008-02-29 09:40:00,52.6,52.6,52.14,52.53,289700.0,36.7006,36.7006,36.3796,36.6517,289700.0
2008-02-29 09:50:00,52.54,52.58,52.24,52.37,191400.0,36.6587,36.6866,36.4494,36.5401,191400.0
2008-02-29 10:00:00,52.4,52.47,52.04,52.08,205700.0,36.561,36.6099,36.3098,36.3378,205700.0
2008-02-29 10:10:00,52.09,52.09,51.54,51.73,344200.0,36.3447,36.3447,35.961,36.0935,344200.0
2008-02-29 10:20:00,51.73,51.83,51.61,51.76,193600.0,36.0935,36.1633,36.0098,36.1145,193600.0
2008-02-29 10:30:00,51.78,51.84,51.59,51.72,185000.0,36.1284,36.1703,35.9959,36.0866,185000.0
2008-02-29 10:40:00,51.73,51.75,51.42,51.75,223000.0,36.0935,36.1075,35.8772,36.1075,223000.0
2008-02-29 10:50:00,51.76,51.9,51.65,51.85,121400.0,36.1145,36.2122,36.0377,36.1773,121400.0
2008-02-29 11:00:00,51.84,51.93,51.68,51.88,128400.0,36.1703,36.2331,36.0587,36.1982,128400.0
2008-02-29 11:10:00,51.88,51.9,51.75,51.82,108200.0,36.1982,36.2122,36.1075,36.1563,108200.0
2008-02-29 11:20:00,51.82,51.92,51.72,51.87,82000.0,36.1563,36.2261,36.0866,36.1912,82000.0
2008-02-29 11:30:00,51.86,52.13,51.86,52.03,197200.0,36.1843,36.3726,36.1843,36.3029,197200.0
2008-02-29 11:40:00,52.03,52.15,51.98,52.05,76400.0,36.3029,36.3866,36.268,36.3168,76400.0
2008-02-29 11:50:00,52.05,52.1,51.76,51.93,107500.0,36.3168,36.3517,36.1145,36.2331,107500.0
2008-02-29 12:00:00,51.93,52.0,51.86,51.93,70700.0,36.2331,36.2819,36.1843,36.2331,70700.0
2008-02-29 12:10:00,51.92,51.99,51.85,51.88,102700.0,36.2261,36.275,36.1773,36.1982,102700.0
2008-02-29 12:20:00,51.87,52.09,51.83,52.04,102400.0,36.1912,36.3447,36.1633,36.3098,102400.0
2008-02-29 12:30:00,52.02,52.07,51.85,51.87,51500.0,36.2959,36.3308,36.1773,36.1912,51500.0
2008-02-29 12:40:00,51.87,51.9,51.69,51.73,73000.0,36.1912,36.2122,36.0656,36.0935,73000.0
2008-02-29 12:50:00,51.73,51.93,51.73,51.8,194500.0,36.0935,36.2331,36.0935,36.1424,194500.0
2008-02-29 13:00:00,51.81,51.87,51.75,51.82,51600.0,36.1494,36.1912,36.1075,36.1563,51600.0
2008-02-29 13:10:00,51.83,51.86,51.75,51.81,97500.0,36.1633,36.1843,36.1075,36.1494,97500.0
2008-02-29 13:20:00,51.8,51.9,51.76,51.8,54500.0,36.1424,36.2122,36.1145,36.1424,54500.0
2008-02-29 13:30:00,51.8,51.82,51.47,51.54,94900.0,36.1424,36.1563,35.9121,35.961,94900.0
2008-02-29 13:40:00,51.53,51.61,51.45,51.53,70300.0,35.954,36.0098,35.8982,35.954,70300.0
2008-02-29 13:50:00,51.56,51.56,51.25,51.27,90100.0,35.9749,35.9749,35.7586,35.7726,90100.0
2008-02-29 14:00:00,51.26,51.29,51.18,51.19,118900.0,35.7656,35.7865,35.7098,35.7168,118900.0
2008-02-29 14:10:00,51.19,51.35,51.11,51.14,90800.0,35.7168,35.8284,35.661,35.6819,90800.0
2008-02-29 14:20:00,51.13,51.18,51.09,51.17,101700.0,35.6749,35.7098,35.647,35.7028,101700.0
2008-02-29 14:30:00,51.18,51.25,51.13,51.17,107900.0,35.7098,35.7586,35.6749,35.7028,107900.0
2008-02-29 14:40:00,51.18,51.42,51.18,51.33,143800.0,35.7098,35.8772,35.7098,35.8145,143800.0
2008-02-29 14:50:00,51.35,51.5,51.34,51.44,85800.0,35.8284,35.9331,35.8214,35.8912,85800.0
2008-02-29 15:00:00,51.43,51.44,51.32,51.39,98600.0,35.8842,35.8912,35.8075,35.8563,98600.0
2008-02-29 15:10:00,51.4,51.44,51.28,51.3,123900.0,35.8633,35.8912,35.7796,35.7935,123900.0
2008-02-29 15:20:00,51.31,51.42,51.3,51.37,140300.0,35.8005,35.8772,35.7935,35.8424,140300.0
2008-02-29 15:30:00,51.37,51.4,51.2,51.25,241900.0,35.8424,35.8633,35.7237,35.7586,241900.0
2008-02-29 15:40:00,51.25,51.25,50.97,50.98,398400.0,35.7586,35.7586,35.5633,35.5702,398400.0
2008-02-29 15:50:00,50.98,51.3,50.97,51.27,476700.0,35.5702,35.7935,35.5633,35.7726,476700.0
2008-03-03 09:30:00,51.77,52.25,51.77,52.21,286900.0,36.1215,36.4564,36.1215,36.4285,286900.0
2008-03-03 09:40:00,52.22,52.5,52.03,52.26,312300.0,36.4354,36.6308,36.3029,36.4633,312300.0
2008-03-03 09:50:00,52.26,52.28,51.98,52.28,289300.0,36.4633,36.4773,36.268,36.4773,289300.0
2008-03-03 10:00:00,52.28,52.7,52.25,52.64,333700.0,36.4773,36.7703,36.4564,36.7285,333700.0
2008-03-03 10:10:00,52.61,53.0,52.51,52.96,319800.0,36.7075,36.9797,36.6378,36.9518,319800.0
2008-03-03 10:20:00,52.96,52.99,52.66,52.77,297100.0,36.9518,36.9727,36.7424,36.8192,297100.0
2008-03-03 10:30:00,52.77,52.81,52.63,52.63,202900.0,36.8192,36.8471,36.7215,36.7215,202900.0
2008-03-03 10:40:00,52.62,52.68,52.5,52.53,161500.0,36.7145,36.7564,36.6308,36.6517,161500.0
2008-03-03 10:50:00,52.54,52.57,52.31,52.36,129100.0,36.6587,36.6796,36.4982,36.5331,129100.0
2008-03-03 11:00:00,52.37,52.48,52.18,52.37,216000.0,36.5401,36.6168,36.4075,36.5401,216000.0
2008-03-03 11:10:00,52.36,52.5,52.25,52.4,135700.0,36.5331,36.6308,36.4564,36.561,135700.0
2008-03-03 11:20:00,52.4,52.71,52.31,52.52,153900.0,36.561,36.7773,36.4982,36.6448,153900.0
2008-03-03 11:30:00,52.51,52.62,52.32,52.47,128100.0,36.6378,36.7145,36.5052,36.6099,128100.0
2008-03-03 11:40:00,52.48,52.6,52.46,52.59,91700.0,36.6168,36.7006,36.6029,36.6936,91700.0
2008-03-03 11:50:00,52.59,52.7,52.54,52.6,89200.0,36.6936,36.7703,36.6587,36.7006,89200.0
2008-03-03 12:00:00,52.56,52.67,52.5,52.63,82900.0,36.6727,36.7494,36.6308,36.7215,82900.0
2008-03-03 12:10:00,52.65,52.65,52.47,52.48,67800.0,36.7355,36.7355,36.6099,36.6168,67800.0
2008-03-03 12:20:00,52.5,52.6,52.41,52.53,85100.0,36.6308,36.7006,36.568,36.6517,85100.0
2008-03-03 12:30:00,52.53,52.58,52.3,52.31,74300.0,36.6517,36.6866,36.4913,36.4982,74300.0
2008-03-03 12:40:00,52.32,52.48,52.31,52.46,83600.0,36.5052,36.6168,36.4982,36.6029,83600.0
2008-03-03 12:50:00,52.45,52.52,52.37,52.43,87200.0,36.5959,36.6448,36.5401,36.582,87200.0
2008-03-03 13:00:00,52.43,52.5,52.39,52.43,67100.0,36.582,36.6308,36.554,36.582,67100.0
2008-03-03 13:10:00,52.42,52.5,52.33,52.39,85500.0,36.575,36.6308,36.5122,36.554,85500.0
2008-03-03 13:20:00,52.37,52.43,52.32,52.33,78600.0,36.5401,36.582,36.5052,36.5122,78600.0
2008-03-03 13:30:00,52.34,52.41,52.17,52.4,135300.0,36.5192,36.568,36.4005,36.561,135300.0
2008-03-03 13:40:00,52.39,52.52,52.24,52.47,143000.0,36.554,36.6448,36.4494,36.6099,143000.0
2008-03-03 13:50:00,52.47,52.52,52.29,52.34,109900.0,36.6099,36.6448,36.4843,36.5192,109900.0
2008-03-03 14:00:00,52.33,52.35,52.17,52.34,129400.0,36.5122,36.5261,36.4005,36.5192,129400.0
2008-03-03 14:10:00,52.33,52.36,52.08,52.09,141700.0,36.5122,36.5331,36.3378,36.3447,141700.0
2008-03-03 14:20:00,52.08,52.09,51.82,51.99,167000.0,36.3378,36.3447,36.1563,36.275,167000.0
2008-03-03 14:30:00,52.01,52.04,51.72,51.77,154200.0,36.2889,36.3098,36.0866,36.1215,154200.0
2008-03-03 14:40:00,51.77,51.92,51.59,51.64,232400.0,36.1215,36.2261,35.9959,36.0307,232400.0
2008-03-03 14:50:00,51.64,51.66,51.41,51.52,223300.0,36.0307,36.0447,35.8703,35.947,223300.0
2008-03-03 15:00:00,51.52,51.9,51.52,51.77,207600.0,35.947,36.2122,35.947,36.1215,207600.0
2008-03-03 15:10:00,51.77,52.04,51.76,51.99,153900.0,36.1215,36.3098,36.1145,36.275,153900.0
2008-03-03 15:20:00,52.0,52.13,51.92,52.04,150600.0,36.2819,36.3726,36.2261,36.3098,150600.0
2008-03-03 15:30:00,52.04,52.27,51.98,52.18,204400.0,36.3098,36.4703,36.268,36.4075,204400.0
2008-03-03 15:40:00,52.19,52.49,52.14,52.41,365600.0,36.4145,36.6238,36.3796,36.568,365600.0
2008-03-03 15:50:00,52.43,52.54,52.32,52.37,447400.0,36.582,36.6587,36.5052,36.5401,447400.0
2008-03-04 09:30:00,51.95,52.38,51.44,52.19,418400.0,36.247,36.5471,35.8912,36.4145,418400.0
2008-03-04 09:40:00,52.21,52.35,51.82,51.94,231900.0,36.4285,36.5261,36.1563,36.2401,231900.0
2008-03-04 09:50:00,51.95,52.16,51.72,51.85,224300.0,36.247,36.3936,36.0866,36.1773,224300.0
2008-03-04 10:00:00,51.85,52.0,51.74,52.0,186700.0,36.1773,36.2819,36.1005,36.2819,186700.0
2008-03-04 10:10:00,52.0,52.29,51.98,52.09,189000.0,36.2819,36.4843,36.268,36.3447,189000.0
2008-03-04 10:20:00,52.09,52.23,51.71,51.76,167200.0,36.3447,36.4424,36.0796,36.1145,167200.0
2008-03-04 10:30:00,51.77,51.86,51.66,51.72,154300.0,36.1215,36.1843,36.0447,36.0866,154300.0
2008-03-04 10:40:00,51.72,51.73,51.37,51.4,259700.0,36.0866,36.0935,35.8424,35.8633,259700.0
2008-03-04 10:50:00,51.39,51.52,50.99,51.01,233200.0,35.8563,35.947,35.5772,35.5912,233200.0
2008-03-04 11:00:00,51.01,51.05,50.53,50.62,347400.0,35.5912,35.6191,35.2563,35.3191,347400.0
2008-03-04 11:10:00,50.63,50.71,50.25,50.69,418300.0,35.326,35.3819,35.0609,35.3679,418300.0
2008-03-04 11:20:00,50.69,50.71,50.07,50.25,287500.0,35.3679,35.3819,34.9353,35.0609,287500.0
2008-03-04 11:30:00,50.24,50.34,50.07,50.11,320500.0,35.0539,35.1237,34.9353,34.9632,320500.0
2008-03-04 11:40:00,50.11,50.14,49.83,50.06,276300.0,34.9632,34.9842,34.7679,34.9283,276300.0
2008-03-04 11:50:00,50.07,50.22,49.97,49.98,276500.0,34.9353,35.04,34.8655,34.8725,276500.0
2008-03-04 12:00:00,49.98,50.27,49.95,50.25,125200.0,34.8725,35.0749,34.8516,35.0609,125200.0
2008-03-04 12:10:00,50.24,50.28,50.1,50.19,155900.0,35.0539,35.0818,34.9562,35.019,155900.0
2008-03-04 12:20:00,50.19,50.23,50.06,50.12,130900.0,35.019,35.047,34.9283,34.9702,130900.0
2008-03-04 12:30:00,50.12,50.4,50.06,50.08,160400.0,34.9702,35.1656,34.9283,34.9423,160400.0
2008-03-04 12:40:00,50.06,50.11,49.99,50.07,125800.0,34.9283,34.9632,34.8795,34.9353,125800.0
2008-03-04 12:50:00,50.08,50.16,50.01,50.1,205600.0,34.9423,34.9981,34.8935,34.9562,205600.0
2008-03-04 13:00:00,50.1,50.17,49.84,49.93,220700.0,34.9562,35.0051,34.7748,34.8376,220700.0
2008-03-04 13:10:00,49.92,50.13,49.92,49.97,158400.0,34.8307,34.9772,34.8307,34.8655,158400.0
2008-03-04 13:20:00,49.97,50.14,49.95,50.03,137600.0,34.8655,34.9842,34.8516,34.9074,137600.0
2008-03-04 13:30:00,50.02,50.04,49.81,49.85,155300.0,34.9004,34.9144,34.7539,34.7818,155300.0
2008-03-04 13:40:00,49.85,50.14,49.83,49.94,132900.0,34.7818,34.9842,34.7679,34.8446,132900.0
2008-03-04 13:50:00,49.96,50.04,49.83,49.83,137000.0,34.8586,34.9144,34.7679,34.7679,137000.0
2008-03-04 14:00:00,49.85,49.85,49.46,49.52,238500.0,34.7818,34.7818,34.5097,34.5516,238500.0
2008-03-04 14:10:00,49.53,49.78,49.5,49.78,175400.0,34.5585,34.733,34.5376,34.733,175400.0
2008-03-04 14:20:00,49.79,50.05,49.7,49.77,203200.0,34.74,34.9214,34.6772,34.726,203200.0
2008-03-04 14:30:00,49.78,49.89,49.65,49.86,149700.0,34.733,34.8097,34.6423,34.7888,149700.0
2008-03-04 14:40:00,49.86,50.29,49.85,50.28,194700.0,34.7888,35.0888,34.7818,35.0818,194700.0
2008-03-04 14:50:00,50.27,50.3,49.8,49.96,191100.0,35.0749,35.0958,34.7469,34.8586,191100.0
2008-03-04 15:00:00,49.97,50.45,49.85,50.37,233000.0,34.8655,35.2005,34.7818,35.1446,233000.0
2008-03-04 15:10:00,50.38,50.45,50.13,50.39,250800.0,35.1516,35.2005,34.9772,35.1586,250800.0
2008-03-04 15:20:00,50.39,50.42,49.94,49.99,233200.0,35.1586,35.1795,34.8446,34.8795,233200.0
2008-03-04 15:30:00,49.97,50.46,49.95,50.34,319100.0,34.8655,35.2074,34.8516,35.1237,319100.0
2008-03-04 15:40:00,50.33,50.53,50.2,50.22,364400.0,35.1167,35.2563,35.026,35.04,364400.0
2008-03-04 15:50:00,50.23,50.3,50.03,50.16,406200.0,35.047,35.0958,34.9074,34.9981,406200.0
2008-03-05 09:30:00,50.8,50.94,50.39,50.49,329700.0,35.5137,35.6116,35.2271,35.297,329700.0
2008-03-05 09:40:00,50.5,50.54,50.18,50.49,274000.0,35.304,35.3319,35.0803,35.297,274000.0
2008-03-05 09:50:00,50.5,50.56,50.34,50.54,220600.0,35.304,35.3459,35.1921,35.3319,220600.0
2008-03-05 10:00:00,50.56,50.8,50.54,50.68,258400.0,35.3459,35.5137,35.3319,35.4298,258400.0
2008-03-05 10:10:00,50.67,50.72,50.46,50.57,174900.0,35.4228,35.4578,35.276,35.3529,174900.0
2008-03-05 10:20:00,50.57,50.63,50.28,50.43,147700.0,35.3529,35.3949,35.1502,35.255,147700.0
2008-03-05 10:30:00,50.43,50.99,50.43,50.99,292200.0,35.255,35.6465,35.255,35.6465,292200.0
2008-03-05 10:40:00,50.99,51.19,50.88,51.19,243500.0,35.6465,35.7864,35.5696,35.7864,243500.0
2008-03-05 10:50:00,51.19,51.3,51.08,51.15,176600.0,35.7864,35.8633,35.7095,35.7584,176600.0
2008-03-05 11:00:00,51.15,51.31,51.1,51.22,162900.0,35.7584,35.8702,35.7234,35.8073,162900.0
2008-03-05 11:10:00,51.21,51.35,50.85,51.22,199600.0,35.8003,35.8982,35.5487,35.8073,199600.0
2008-03-05 11:20:00,51.21,51.48,51.13,51.38,305500.0,35.8003,35.9891,35.7444,35.9192,305500.0
2008-03-05 11:30:00,51.38,51.53,51.34,51.43,146200.0,35.9192,36.024,35.8912,35.9541,146200.0
2008-03-05 11:40:00,51.43,51.52,51.3,51.32,113200.0,35.9541,36.0171,35.8633,35.8772,113200.0
2008-03-05 11:50:00,51.31,51.49,51.3,51.48,113700.0,35.8702,35.9961,35.8633,35.9891,113700.0
2008-03-05 12:00:00,51.48,51.95,51.47,51.49,325600.0,35.9891,36.3177,35.9821,35.9961,325600.0
2008-03-05 12:10:00,51.5,51.67,51.46,51.57,175100.0,36.0031,36.1219,35.9751,36.052,175100.0
2008-03-05 12:20:00,51.56,51.8,51.54,51.57,221400.0,36.045,36.2128,36.031,36.052,221400.0
2008-03-05 12:30:00,51.59,51.88,51.53,51.65,214500.0,36.066,36.2687,36.024,36.1079,214500.0
2008-03-05 12:40:00,51.64,51.68,51.51,51.66,121800.0,36.1009,36.1289,36.0101,36.1149,121800.0
2008-03-05 12:50:00,51.67,51.7,51.47,51.51,66200.0,36.1219,36.1429,35.9821,36.0101,66200.0
2008-03-05 13:00:00,51.53,51.7,51.46,51.53,122100.0,36.024,36.1429,35.9751,36.024,122100.0
2008-03-05 13:10:00,51.51,51.51,51.12,51.17,128900.0,36.0101,36.0101,35.7374,35.7724,128900.0
2008-03-05 13:20:00,51.16,51.19,51.03,51.06,273100.0,35.7654,35.7864,35.6745,35.6955,273100.0
2008-03-05 13:30:00,51.06,51.09,50.67,50.9,202000.0,35.6955,35.7164,35.4228,35.5836,202000.0
2008-03-05 13:40:00,50.92,51.09,50.82,50.95,126900.0,35.5976,35.7164,35.5277,35.6186,126900.0
2008-03-05 13:50:00,50.92,51.14,50.84,51.06,103500.0,35.5976,35.7514,35.5417,35.6955,103500.0
2008-03-05 14:00:00,51.07,51.2,50.91,51.12,110000.0,35.7025,35.7933,35.5906,35.7374,110000.0
2008-03-05 14:10:00,51.15,51.18,50.99,51.05,85200.0,35.7584,35.7794,35.6465,35.6885,85200.0
2008-03-05 14:20:00,51.04,51.09,50.92,51.03,77400.0,35.6815,35.7164,35.5976,35.6745,77400.0
2008-03-05 14:30:00,51.05,51.05,50.91,50.98,75400.0,35.6885,35.6885,35.5906,35.6395,75400.0
2008-03-05 14:40:00,50.99,51.14,50.95,51.09,100400.0,35.6465,35.7514,35.6186,35.7164,100400.0
2008-03-05 14:50:00,51.08,51.25,51.04,51.2,136500.0,35.7095,35.8283,35.6815,35.7933,136500.0
2008-03-05 15:00:00,51.22,51.23,51.01,51.03,135200.0,35.8073,35.8143,35.6605,35.6745,135200.0
2008-03-05 15:10:00,51.04,51.12,50.86,50.9,97800.0,35.6815,35.7374,35.5557,35.5836,97800.0
2008-03-05 15:20:00,50.9,51.1,50.87,51.05,207700.0,35.5836,35.7234,35.5626,35.6885,207700.0
2008-03-05 15:30:00,51.06,51.16,50.95,50.96,124700.0,35.6955,35.7654,35.6186,35.6256,124700.0
2008-03-05 15:40:00,50.97,51.16,50.92,51.1,217900.0,35.6326,35.7654,35.5976,35.7234,217900.0
2008-03-05 15:50:00,51.09,51.3,51.08,51.28,320300.0,35.7164,35.8633,35.7095,35.8493,320300.0
2008-03-06 09:30:00,50.98,51.4,50.96,51.35,259800.0,35.6395,35.9332,35.6256,35.8982,259800.0
2008-03-06 09:40:00,51.33,51.66,51.22,51.64,163800.0,35.8842,36.1149,35.8073,36.1009,163800.0
2008-03-06 09:50:00,51.63,51.66,50.56,50.8,413400.0,36.094,36.1149,35.3459,35.5137,413400.0
2008-03-06 10:00:00,50.83,51.07,50.63,50.97,267500.0,35.5347,35.7025,35.3949,35.6326,267500.0
2008-03-06 10:10:00,50.96,51.04,50.79,50.9,157600.0,35.6256,35.6815,35.5067,35.5836,157600.0
2008-03-06 10:20:00,50.91,51.43,50.89,51.21,210500.0,35.5906,35.9541,35.5766,35.8003,210500.0
2008-03-06 10:30:00,51.23,51.52,51.17,51.46,217000.0,35.8143,36.0171,35.7724,35.9751,217000.0
2008-03-06 10:40:00,51.47,51.49,51.17,51.38,195800.0,35.9821,35.9961,35.7724,35.9192,195800.0
2008-03-06 10:50:00,51.39,51.71,51.38,51.45,313100.0,35.9262,36.1499,35.9192,35.9681,313100.0
2008-03-06 11:00:00,51.48,51.68,51.18,51.55,197500.0,35.9891,36.1289,35.7794,36.038,197500.0
2008-03-06 11:10:00,51.55,51.55,51.2,51.2,95900.0,36.038,36.038,35.7933,35.7933,95900.0
2008-03-06 11:20:00,51.21,51.35,51.11,51.25,120900.0,35.8003,35.8982,35.7304,35.8283,120900.0
2008-03-06 11:30:00,51.25,51.3,50.94,51.15,190900.0,35.8283,35.8633,35.6116,35.7584,190900.0
2008-03-06 11:40:00,51.15,51.32,51.08,51.1,115000.0,35.7584,35.8772,35.7095,35.7234,115000.0
2008-03-06 11:50:00,51.11,51.16,50.66,50.81,237500.0,35.7304,35.7654,35.4158,35.5207,237500.0
2008-03-06 12:00:00,50.79,50.81,50.58,50.69,164800.0,35.5067,35.5207,35.3599,35.4368,164800.0
2008-03-06 12:10:00,50.68,50.68,50.25,50.39,241600.0,35.4298,35.4298,35.1292,35.2271,241600.0
2008-03-06 12:20:00,50.39,50.71,50.37,50.62,95800.0,35.2271,35.4508,35.2131,35.3879,95800.0
2008-03-06 12:30:00,50.63,50.69,50.45,50.65,132700.0,35.3949,35.4368,35.269,35.4088,132700.0
2008-03-06 12:40:00,50.65,51.0,50.63,50.78,162300.0,35.4088,35.6535,35.3949,35.4997,162300.0
2008-03-06 12:50:00,50.78,50.78,50.52,50.54,93300.0,35.4997,35.4997,35.318,35.3319,93300.0
2008-03-06 13:00:00,50.55,50.82,50.5,50.52,123100.0,35.3389,35.5277,35.304,35.318,123100.0
2008-03-06 13:10:00,50.52,50.61,50.45,50.61,104300.0,35.318,35.3809,35.269,35.3809,104300.0
2008-03-06 13:20:00,50.6,50.66,50.54,50.65,62200.0,35.3739,35.4158,35.3319,35.4088,62200.0
2008-03-06 13:30:00,50.63,50.64,50.46,50.54,74500.0,35.3949,35.4019,35.276,35.3319,74500.0
2008-03-06 13:40:00,50.54,50.93,50.5,50.91,93500.0,35.3319,35.6046,35.304,35.5906,93500.0
2008-03-06 13:50:00,50.91,51.07,50.87,51.01,105600.0,35.5906,35.7025,35.5626,35.6605,105600.0
2008-03-06 14:00:00,51.02,51.03,50.9,50.92,77400.0,35.6675,35.6745,35.5836,35.5976,77400.0
2008-03-06 14:10:00,50.91,50.95,50.79,50.88,61700.0,35.5906,35.6186,35.5067,35.5696,61700.0
2008-03-06 14:20:00,50.88,50.89,50.67,50.67,95200.0,35.5696,35.5766,35.4228,35.4228,95200.0
2008-03-06 14:30:00,50.68,50.78,50.57,50.73,111500.0,35.4298,35.4997,35.3529,35.4648,111500.0
2008-03-06 14:40:00,50.74,51.02,50.65,50.99,105900.0,35.4718,35.6675,35.4088,35.6465,105900.0
2008-03-06 14:50:00,51.0,51.03,50.86,50.99,211300.0,35.6535,35.6745,35.5557,35.6465,211300.0
2008-03-06 15:00:00,50.99,51.0,50.64,50.65,155100.0,35.6465,35.6535,35.4019,35.4088,155100.0
2008-03-06 15:10:00,50.63,51.01,50.63,50.97,97600.0,35.3949,35.6605,35.3949,35.6326,97600.0
2008-03-06 15:20:00,50.99,51.2,50.91,51.16,155400.0,35.6465,35.7933,35.5906,35.7654,155400.0
2008-03-06 15:30:00,51.15,51.17,50.86,50.86,178000.0,35.7584,35.7724,35.5557,35.5557,178000.0
2008-03-06 15:40:00,50.86,51.12,50.83,51.0,226700.0,35.5557,35.7374,35.5347,35.6535,226700.0
2008-03-06 15:50:00,51.0,51.01,50.77,50.92,319400.0,35.6535,35.6605,35.4927,35.5976,319400.0
2008-03-07 09:30:00,50.42,50.91,50.02,50.15,342000.0,35.2481,35.5906,34.9684,35.0593,342000.0
2008-03-07 09:40:00,50.14,50.14,49.76,49.98,391300.0,35.0523,35.0523,34.7867,34.9405,391300.0
2008-03-07 09:50:00,49.98,50.1,49.8,50.01,244700.0,34.9405,35.0243,34.8146,34.9614,244700.0
2008-03-07 10:00:00,50.02,50.3,49.94,50.14,240600.0,34.9684,35.1642,34.9125,35.0523,240600.0
2008-03-07 10:10:00,50.14,50.28,49.97,50.2,180300.0,35.0523,35.1502,34.9335,35.0943,180300.0
2008-03-07 10:20:00,50.17,50.4,50.13,50.33,232600.0,35.0733,35.2341,35.0453,35.1851,232600.0
2008-03-07 10:30:00,50.33,50.44,50.11,50.2,150600.0,35.1851,35.262,35.0313,35.0943,150600.0
2008-03-07 10:40:00,50.21,50.62,50.19,50.4,187600.0,35.1012,35.3879,35.0873,35.2341,187600.0
2008-03-07 10:50:00,50.4,50.44,50.23,50.34,167300.0,35.2341,35.262,35.1152,35.1921,167300.0
2008-03-07 11:00:00,50.3,50.34,49.98,50.0,86900.0,35.1642,35.1921,34.9405,34.9544,86900.0
2008-03-07 11:10:00,50.0,50.1,49.97,50.07,103700.0,34.9544,35.0243,34.9335,35.0034,103700.0
2008-03-07 11:20:00,50.08,50.1,49.88,49.92,113500.0,35.0104,35.0243,34.8705,34.8985,113500.0
2008-03-07 11:30:00,49.91,50.25,49.91,50.25,146200.0,34.8915,35.1292,34.8915,35.1292,146200.0
2008-03-07 11:40:00,50.23,50.29,49.75,49.8,138600.0,35.1152,35.1572,34.7797,34.8146,138600.0
2008-03-07 11:50:00,49.8,49.89,49.68,49.77,205600.0,34.8146,34.8775,34.7307,34.7936,205600.0
2008-03-07 12:00:00,49.77,49.87,49.58,49.62,135000.0,34.7936,34.8636,34.6608,34.6888,135000.0
2008-03-07 12:10:00,49.63,49.76,49.54,49.62,163100.0,34.6958,34.7867,34.6329,34.6888,163100.0
2008-03-07 12:20:00,49.63,49.68,49.5,49.5,141800.0,34.6958,34.7307,34.6049,34.6049,141800.0
2008-03-07 12:30:00,49.52,49.7,49.37,49.37,180500.0,34.6189,34.7447,34.514,34.514,180500.0
2008-03-07 12:40:00,49.38,49.64,49.38,49.56,90000.0,34.521,34.7028,34.521,34.6468,90000.0
2008-03-07 12:50:00,49.59,49.6,49.44,49.52,63300.0,34.6678,34.6748,34.5629,34.6189,63300.0
2008-03-07 13:00:00,49.54,49.61,49.42,49.61,100900.0,34.6329,34.6818,34.549,34.6818,100900.0
2008-03-07 13:10:00,49.61,49.64,49.42,49.5,158000.0,34.6818,34.7028,34.549,34.6049,158000.0
2008-03-07 13:20:00,49.5,49.61,49.49,49.56,98700.0,34.6049,34.6818,34.5979,34.6468,98700.0
2008-03-07 13:30:00,49.56,49.57,49.32,49.41,103800.0,34.6468,34.6538,34.4791,34.542,103800.0
2008-03-07 13:40:00,49.41,49.41,49.25,49.26,166700.0,34.542,34.542,34.4301,34.4371,166700.0
2008-03-07 13:50:00,49.26,49.27,48.95,49.14,239900.0,34.4371,34.4441,34.2204,34.3532,239900.0
2008-03-07 14:00:00,49.15,49.15,49.0,49.12,133800.0,34.3602,34.3602,34.2553,34.3392,133800.0
2008-03-07 14:10:00,49.12,49.3,49.11,49.16,148700.0,34.3392,34.4651,34.3322,34.3672,148700.0
2008-03-07 14:20:00,49.16,49.51,49.02,49.51,193400.0,34.3672,34.6119,34.2693,34.6119,193400.0
2008-03-07 14:30:00,49.5,49.52,49.3,49.31,147100.0,34.6049,34.6189,34.4651,34.4721,147100.0
2008-03-07 14:40:00,49.29,49.64,49.24,49.62,154600.0,34.4581,34.7028,34.4231,34.6888,154600.0
2008-03-07 14:50:00,49.59,49.79,49.44,49.79,116800.0,34.6678,34.8076,34.5629,34.8076,116800.0
2008-03-07 15:00:00,49.79,49.87,49.52,49.86,211000.0,34.8076,34.8636,34.6189,34.8566,211000.0
2008-03-07 15:10:00,49.86,50.08,49.75,50.06,255800.0,34.8566,35.0104,34.7797,34.9964,255800.0
2008-03-07 15:20:00,50.05,50.12,49.73,49.82,330000.0,34.9894,35.0383,34.7657,34.8286,330000.0
2008-03-07 15:30:00,49.81,49.91,49.55,49.82,330600.0,34.8216,34.8915,34.6398,34.8286,330600.0
2008-03-07 15:40:00,49.82,49.93,49.65,49.68,304600.0,34.8286,34.9055,34.7098,34.7307,304600.0
2008-03-07 15:50:00,49.67,49.76,49.42,49.47,461200.0,34.7237,34.7867,34.549,34.5839,461200.0
2008-03-10 09:30:00,48.39,48.95,48.39,48.92,348400.0,33.8289,34.2204,33.8289,34.1994,348400.0
2008-03-10 09:40:00,48.92,49.02,48.66,48.96,358400.0,34.1994,34.2693,34.0177,34.2274,358400.0
2008-03-10 09:50:00,48.96,49.12,48.71,49.03,352600.0,34.2274,34.3392,34.0526,34.2763,352600.0
2008-03-10 10:00:00,49.03,49.16,48.95,49.13,348900.0,34.2763,34.3672,34.2204,34.3462,348900.0
2008-03-10 10:10:00,49.12,49.33,48.99,49.25,290100.0,34.3392,34.486,34.2484,34.4301,290100.0
2008-03-10 10:20:00,49.25,49.42,49.14,49.38,155300.0,34.4301,34.549,34.3532,34.521,155300.0
2008-03-10 10:30:00,49.38,49.85,49.38,49.71,276300.0,34.521,34.8496,34.521,34.7517,276300.0
2008-03-10 10:40:00,49.74,50.09,49.7,50.03,313500.0,34.7727,35.0174,34.7447,34.9754,313500.0
2008-03-10 10:50:00,50.01,50.2,49.69,49.73,266400.0,34.9614,35.0943,34.7377,34.7657,266400.0
2008-03-10 11:00:00,49.73,49.93,49.63,49.68,140200.0,34.7657,34.9055,34.6958,34.7307,140200.0
2008-03-10 11:10:00,49.65,49.85,49.43,49.44,165400.0,34.7098,34.8496,34.556,34.5629,165400.0
2008-03-10 11:20:00,49.44,49.7,49.37,49.6,183500.0,34.5629,34.7447,34.514,34.6748,183500.0
2008-03-10 11:30:00,49.6,49.6,49.29,49.31,128600.0,34.6748,34.6748,34.4581,34.4721,128600.0
2008-03-10 11:40:00,49.29,49.42,49.08,49.26,182100.0,34.4581,34.549,34.3113,34.4371,182100.0
2008-03-10 11:50:00,49.27,49.37,49.08,49.34,185800.0,34.4441,34.514,34.3113,34.493,185800.0
2008-03-10 12:00:00,49.35,49.5,49.16,49.28,126200.0,34.5,34.6049,34.3672,34.4511,126200.0
2008-03-10 12:10:00,49.28,49.57,49.27,49.46,147800.0,34.4511,34.6538,34.4441,34.5769,147800.0
2008-03-10 12:20:00,49.45,49.7,49.34,49.36,108800.0,34.5699,34.7447,34.493,34.507,108800.0
2008-03-10 12:30:00,49.34,49.85,49.28,49.79,117400.0,34.493,34.8496,34.4511,34.8076,117400.0
2008-03-10 12:40:00,49.8,49.85,49.53,49.64,109800.0,34.8146,34.8496,34.6259,34.7028,109800.0
2008-03-10 12:50:00,49.63,50.13,49.62,50.0,239000.0,34.6958,35.0453,34.6888,34.9544,239000.0
2008-03-10 13:00:00,49.98,49.99,49.61,49.69,220400.0,34.9405,34.9474,34.6818,34.7377,220400.0
2008-03-10 13:10:00,49.68,49.72,49.62,49.64,185800.0,34.7307,34.7587,34.6888,34.7028,185800.0
2008-03-10 13:20:00,49.64,49.64,49.41,49.43,206900.0,34.7028,34.7028,34.542,34.556,206900.0
2008-03-10 13:30:00,49.45,49.52,49.36,49.45,184400.0,34.5699,34.6189,34.507,34.5699,184400.0
2008-03-10 13:40:00,49.43,49.54,49.34,49.38,117800.0,34.556,34.6329,34.493,34.521,117800.0
2008-03-10 13:50:00,49.38,49.51,49.3,49.31,73800.0,34.521,34.6119,34.4651,34.4721,73800.0
2008-03-10 14:00:00,49.31,49.35,49.23,49.25,122900.0,34.4721,34.5,34.4161,34.4301,122900.0
2008-03-10 14:10:00,49.25,49.38,49.21,49.21,196900.0,34.4301,34.521,34.4022,34.4022,196900.0
2008-03-10 14:20:00,49.21,49.28,49.16,49.28,259900.0,34.4022,34.4511,34.3672,34.4511,259900.0
2008-03-10 14:30:00,49.28,49.4,49.19,49.38,126800.0,34.4511,34.535,34.3882,34.521,126800.0
2008-03-10 14:40:00,49.39,49.43,49.27,49.29,89400.0,34.528,34.556,34.4441,34.4581,89400.0
2008-03-10 14:50:00,49.28,49.28,49.19,49.24,133600.0,34.4511,34.4511,34.3882,34.4231,133600.0
2008-03-10 15:00:00,49.24,49.41,49.19,49.3,227100.0,34.4231,34.542,34.3882,34.4651,227100.0
2008-03-10 15:10:00,49.3,49.42,49.18,49.38,208400.0,34.4651,34.549,34.3812,34.521,208400.0
2008-03-10 15:20:00,49.37,49.42,49.23,49.32,195600.0,34.514,34.549,34.4161,34.4791,195600.0
2008-03-10 15:30:00,49.32,49.53,49.3,49.4,197000.0,34.4791,34.6259,34.4651,34.535,197000.0
2008-03-10 15:40:00,49.4,49.41,49.25,49.31,336500.0,34.535,34.542,34.4301,34.4721,336500.0
2008-03-10 15:50:00,49.3,49.41,49.21,49.4,638300.0,34.4651,34.542,34.4022,34.535,638300.0
2008-03-11 09:30:00,49.79,50.6,49.79,50.4,290000.0,34.8076,35.3739,34.8076,35.2341,290000.0
2008-03-11 09:40:00,50.42,50.53,49.71,49.87,386500.0,35.2481,35.325,34.7517,34.8636,386500.0
2008-03-11 09:50:00,49.88,50.18,49.7,49.9,228800.0,34.8705,35.0803,34.7447,34.8845,228800.0
2008-03-11 10:00:00,49.9,50.31,49.86,50.31,137200.0,34.8845,35.1712,34.8566,35.1712,137200.0
2008-03-11 10:10:00,50.31,50.31,49.95,50.0,189200.0,35.1712,35.1712,34.9195,34.9544,189200.0
2008-03-11 10:20:00,50.0,50.02,49.49,49.79,384700.0,34.9544,34.9684,34.5979,34.8076,384700.0
2008-03-11 10:30:00,49.8,50.26,49.78,50.22,232300.0,34.8146,35.1362,34.8006,35.1082,232300.0
2008-03-11 10:40:00,50.23,50.43,50.16,50.17,171000.0,35.1152,35.255,35.0663,35.0733,171000.0
2008-03-11 10:50:00,50.18,50.26,49.96,49.97,136000.0,35.0803,35.1362,34.9265,34.9335,136000.0
2008-03-11 11:00:00,49.98,50.28,49.97,50.21,183300.0,34.9405,35.1502,34.9335,35.1012,183300.0
2008-03-11 11:10:00,50.22,50.36,50.11,50.36,157600.0,35.1082,35.2061,35.0313,35.2061,157600.0
2008-03-11 11:20:00,50.36,50.56,50.27,50.51,187100.0,35.2061,35.3459,35.1432,35.311,187100.0
2008-03-11 11:30:00,50.52,50.6,50.41,50.6,122900.0,35.318,35.3739,35.2411,35.3739,122900.0
2008-03-11 11:40:00,50.6,50.61,50.5,50.6,145600.0,35.3739,35.3809,35.304,35.3739,145600.0
2008-03-11 11:50:00,50.59,50.62,50.11,50.33,192000.0,35.3669,35.3879,35.0313,35.1851,192000.0
2008-03-11 12:00:00,50.34,50.56,50.34,50.55,145800.0,35.1921,35.3459,35.1921,35.3389,145800.0
2008-03-11 12:10:00,50.55,50.88,50.55,50.71,217500.0,35.3389,35.5696,35.3389,35.4508,217500.0
2008-03-11 12:20:00,50.71,50.88,50.7,50.87,118100.0,35.4508,35.5696,35.4438,35.5626,118100.0
2008-03-11 12:30:00,50.88,50.88,50.75,50.85,160100.0,35.5696,35.5696,35.4788,35.5487,160100.0
2008-03-11 12:40:00,50.85,50.85,50.67,50.71,118600.0,35.5487,35.5487,35.4228,35.4508,118600.0
2008-03-11 12:50:00,50.72,51.0,50.56,50.96,223300.0,35.4578,35.6535,35.3459,35.6256,223300.0
2008-03-11 13:00:00,50.96,51.01,50.75,50.77,163000.0,35.6256,35.6605,35.4788,35.4927,163000.0
2008-03-11 13:10:00,50.75,51.01,50.73,50.98,108900.0,35.4788,35.6605,35.4648,35.6395,108900.0
2008-03-11 13:20:00,50.99,51.29,50.89,51.27,122100.0,35.6465,35.8563,35.5766,35.8423,122100.0
2008-03-11 13:30:00,51.28,51.3,51.03,51.04,122600.0,35.8493,35.8633,35.6745,35.6815,122600.0
2008-03-11 13:40:00,51.05,51.1,50.95,51.03,87200.0,35.6885,35.7234,35.6186,35.6745,87200.0
2008-03-11 13:50:00,51.04,51.24,51.02,51.16,105600.0,35.6815,35.8213,35.6675,35.7654,105600.0
2008-03-11 14:00:00,51.16,51.19,50.98,50.98,135200.0,35.7654,35.7864,35.6395,35.6395,135200.0
2008-03-11 14:10:00,50.96,51.17,50.91,51.12,146500.0,35.6256,35.7724,35.5906,35.7374,146500.0
2008-03-11 14:20:00,51.12,51.14,50.98,51.12,132200.0,35.7374,35.7514,35.6395,35.7374,132200.0
2008-03-11 14:30:00,51.1,51.25,50.99,51.25,112700.0,35.7234,35.8283,35.6465,35.8283,112700.0
2008-03-11 14:40:00,51.25,51.52,51.23,51.52,207000.0,35.8283,36.0171,35.8143,36.0171,207000.0
2008-03-11 14:50:00,51.52,51.69,51.41,51.65,274500.0,36.0171,36.1359,35.9402,36.1079,274500.0
2008-03-11 15:00:00,51.65,51.68,50.65,51.54,255100.0,36.1079,36.1289,35.4088,36.031,255100.0
2008-03-11 15:10:00,51.55,51.76,51.52,51.73,196300.0,36.038,36.1848,36.0171,36.1639,196300.0
2008-03-11 15:20:00,51.73,51.79,51.6,51.63,276700.0,36.1639,36.2058,36.073,36.094,276700.0
2008-03-11 15:30:00,51.63,51.74,51.5,51.72,253100.0,36.094,36.1709,36.0031,36.1569,253100.0
2008-03-11 15:40:00,51.72,52.04,51.69,52.02,498600.0,36.1569,36.3806,36.1359,36.3666,498600.0
2008-03-11 15:50:00,52.01,52.22,51.96,52.08,731400.0,36.3596,36.5064,36.3247,36.4085,731400.0
2008-03-12 09:30:00,52.2,52.48,51.91,51.99,233600.0,36.4924,36.6882,36.2897,36.3456,233600.0
2008-03-12 09:40:00,51.96,52.4,51.75,52.0,301800.0,36.3247,36.6323,36.1778,36.3526,301800.0
2008-03-12 09:50:00,52.03,52.08,51.65,51.68,320400.0,36.3736,36.4085,36.1079,36.1289,320400.0
2008-03-12 10:00:00,51.68,51.72,51.43,51.71,240200.0,36.1289,36.1569,35.9541,36.1499,240200.0
2008-03-12 10:10:00,51.71,51.92,51.52,51.67,332300.0,36.1499,36.2967,36.0171,36.1219,332300.0
2008-03-12 10:20:00,51.68,51.98,51.44,51.48,247100.0,36.1289,36.3386,35.9611,35.9891,247100.0
2008-03-12 10:30:00,51.5,51.5,50.8,50.84,346900.0,36.0031,36.0031,35.5137,35.5417,346900.0
2008-03-12 10:40:00,50.84,51.18,50.8,51.05,224800.0,35.5417,35.7794,35.5137,35.6885,224800.0
2008-03-12 10:50:00,51.07,51.26,51.01,51.2,164900.0,35.7025,35.8353,35.6605,35.7933,164900.0
2008-03-12 11:00:00,51.2,51.25,50.99,50.99,140500.0,35.7933,35.8283,35.6465,35.6465,140500.0
2008-03-12 11:10:00,51.0,51.63,51.0,51.54,212600.0,35.6535,36.094,35.6535,36.031,212600.0
2008-03-12 11:20:00,51.52,51.58,51.33,51.35,125800.0,36.0171,36.059,35.8842,35.8982,125800.0
2008-03-12 11:30:00,51.35,51.51,51.34,51.39,78800.0,35.8982,36.0101,35.8912,35.9262,78800.0
2008-03-12 11:40:00,51.39,51.45,51.15,51.22,93600.0,35.9262,35.9681,35.7584,35.8073,93600.0
2008-03-12 11:50:00,51.22,51.33,51.13,51.29,91500.0,35.8073,35.8842,35.7444,35.8563,91500.0
2008-03-12 12:00:00,51.28,51.29,51.14,51.23,45000.0,35.8493,35.8563,35.7514,35.8143,45000.0
2008-03-12 12:10:00,51.24,51.71,51.22,51.58,290200.0,35.8213,36.1499,35.8073,36.059,290200.0
2008-03-12 12:20:00,51.58,51.66,51.44,51.52,233700.0,36.059,36.1149,35.9611,36.0171,233700.0
2008-03-12 12:30:00,51.52,51.56,51.41,51.49,117600.0,36.0171,36.045,35.9402,35.9961,117600.0
2008-03-12 12:40:00,51.49,51.58,51.37,51.42,129400.0,35.9961,36.059,35.9122,35.9471,129400.0
2008-03-12 12:50:00,51.42,51.61,51.4,51.51,83000.0,35.9471,36.08,35.9332,36.0101,83000.0
2008-03-12 13:00:00,51.51,51.55,51.39,51.45,77500.0,36.0101,36.038,35.9262,35.9681,77500.0
2008-03-12 13:10:00,51.45,51.49,51.29,51.37,62100.0,35.9681,35.9961,35.8563,35.9122,62100.0
2008-03-12 13:20:00,51.37,51.5,51.35,51.45,87900.0,35.9122,36.0031,35.8982,35.9681,87900.0
2008-03-12 13:30:00,51.47,51.53,51.33,51.34,60000.0,35.9821,36.024,35.8842,35.8912,60000.0
2008-03-12 13:40:00,51.35,51.4,51.15,51.19,86000.0,35.8982,35.9332,35.7584,35.7864,86000.0
2008-03-12 13:50:00,51.2,51.28,51.17,51.21,72100.0,35.7933,35.8493,35.7724,35.8003,72100.0
2008-03-12 14:00:00,51.21,51.4,51.18,51.33,112700.0,35.8003,35.9332,35.7794,35.8842,112700.0
2008-03-12 14:10:00,51.34,51.35,51.23,51.28,87500.0,35.8912,35.8982,35.8143,35.8493,87500.0
2008-03-12 14:20:00,51.27,51.31,51.21,51.26,73400.0,35.8423,35.8702,35.8003,35.8353,73400.0
2008-03-12 14:30:00,51.26,51.46,51.23,51.39,75900.0,35.8353,35.9751,35.8143,35.9262,75900.0
2008-03-12 14:40:00,51.38,51.5,51.37,51.49,73900.0,35.9192,36.0031,35.9122,35.9961,73900.0
2008-03-12 14:50:00,51.48,51.52,51.39,51.42,206000.0,35.9891,36.0171,35.9262,35.9471,206000.0
2008-03-12 15:00:00,51.42,51.54,51.3,51.51,226800.0,35.9471,36.031,35.8633,36.0101,226800.0
2008-03-12 15:10:00,51.5,51.64,51.46,51.63,121200.0,36.0031,36.1009,35.9751,36.094,121200.0
2008-03-12 15:20:00,51.64,51.7,51.59,51.62,150500.0,36.1009,36.1429,36.066,36.087,150500.0
2008-03-12 15:30:00,51.65,51.69,51.37,51.39,170800.0,36.1079,36.1359,35.9122,35.9262,170800.0
2008-03-12 15:40:00,51.38,51.45,51.24,51.37,223700.0,35.9192,35.9681,35.8213,35.9122,223700.0
2008-03-12 15:50:00,51.37,51.55,51.25,51.39,504600.0,35.9122,36.038,35.8283,35.9262,504600.0
2008-03-13 09:30:00,52.25,53.18,52.09,52.57,521700.0,36.5274,37.1775,36.4155,36.7511,521700.0
2008-03-13 09:40:00,52.6,52.76,52.27,52.35,315500.0,36.7721,36.8839,36.5414,36.5973,315500.0
2008-03-13 09:50:00,52.33,52.55,52.06,52.53,322100.0,36.5833,36.7371,36.3946,36.7231,322100.0
2008-03-13 10:00:00,52.52,52.99,52.32,52.96,332200.0,36.7161,37.0447,36.5763,37.0237,332200.0
2008-03-13 10:10:00,52.95,53.2,52.88,53.0,411600.0,37.0168,37.1915,36.9678,37.0517,411600.0
2008-03-13 10:20:00,53.0,53.19,52.78,52.84,294100.0,37.0517,37.1845,36.8979,36.9399,294100.0
2008-03-13 10:30:00,52.84,53.1,52.75,53.01,371500.0,36.9399,37.1216,36.8769,37.0587,371500.0
2008-03-13 10:40:00,53.02,53.11,52.64,52.82,263400.0,37.0657,37.1286,36.8,36.9259,263400.0
2008-03-13 10:50:00,52.8,52.93,52.72,52.93,224500.0,36.9119,37.0028,36.856,37.0028,224500.0
2008-03-13 11:00:00,52.94,53.05,52.8,52.96,242100.0,37.0098,37.0867,36.9119,37.0237,242100.0
2008-03-13 11:10:00,52.96,53.26,52.8,53.22,413400.0,37.0237,37.2335,36.9119,37.2055,413400.0
2008-03-13 11:20:00,53.21,53.36,52.77,52.83,424200.0,37.1985,37.3034,36.8909,36.9329,424200.0
2008-03-13 11:30:00,52.8,53.23,52.79,53.14,197300.0,36.9119,37.2125,36.9049,37.1496,197300.0
2008-03-13 11:40:00,53.14,53.3,52.8,52.96,150700.0,37.1496,37.2614,36.9119,37.0237,150700.0
2008-03-13 11:50:00,52.98,53.3,52.98,53.25,125000.0,37.0377,37.2614,37.0377,37.2265,125000.0
2008-03-13 12:00:00,53.26,53.44,53.19,53.22,164900.0,37.2335,37.3593,37.1845,37.2055,164900.0
2008-03-13 12:10:00,53.23,53.39,53.05,53.23,171200.0,37.2125,37.3243,37.0867,37.2125,171200.0
2008-03-13 12:20:00,53.23,53.24,52.95,53.0,136700.0,37.2125,37.2195,37.0168,37.0517,136700.0
2008-03-13 12:30:00,53.0,53.04,52.79,52.81,119900.0,37.0517,37.0797,36.9049,36.9189,119900.0
2008-03-13 12:40:00,52.8,52.99,52.76,52.9,108700.0,36.9119,37.0447,36.8839,36.9818,108700.0
2008-03-13 12:50:00,52.91,53.03,52.89,53.02,96600.0,36.9888,37.0727,36.9748,37.0657,96600.0
2008-03-13 13:00:00,53.04,53.19,53.0,53.08,131700.0,37.0797,37.1845,37.0517,37.1076,131700.0
2008-03-13 13:10:00,53.08,53.14,52.95,53.09,100100.0,37.1076,37.1496,37.0168,37.1146,100100.0
2008-03-13 13:20:00,53.1,53.4,53.07,53.32,200700.0,37.1216,37.3313,37.1006,37.2754,200700.0
2008-03-13 13:30:00,53.32,53.44,53.2,53.24,197000.0,37.2754,37.3593,37.1915,37.2195,197000.0
2008-03-13 13:40:00,53.24,53.26,53.09,53.12,153300.0,37.2195,37.2335,37.1146,37.1356,153300.0
2008-03-13 13:50:00,53.1,53.49,53.1,53.38,211600.0,37.1216,37.3943,37.1216,37.3174,211600.0
2008-03-13 14:00:00,53.37,53.53,53.35,53.39,238700.0,37.3104,37.4222,37.2964,37.3243,238700.0
2008-03-13 14:10:00,53.41,53.52,53.37,53.43,183800.0,37.3383,37.4152,37.3104,37.3523,183800.0
2008-03-13 14:20:00,53.44,53.63,53.43,53.57,154300.0,37.3593,37.4921,37.3523,37.4502,154300.0
2008-03-13 14:30:00,53.57,53.59,53.31,53.34,170500.0,37.4502,37.4642,37.2684,37.2894,170500.0
2008-03-13 14:40:00,53.34,53.47,53.29,53.46,157100.0,37.2894,37.3803,37.2544,37.3733,157100.0
2008-03-13 14:50:00,53.45,53.68,53.4,53.64,193500.0,37.3663,37.5271,37.3313,37.4991,193500.0
2008-03-13 15:00:00,53.65,53.7,53.43,53.65,184900.0,37.5061,37.5411,37.3523,37.5061,184900.0
2008-03-13 15:10:00,53.65,53.77,53.58,53.61,231600.0,37.5061,37.59,37.4572,37.4781,231600.0
2008-03-13 15:20:00,53.62,53.77,53.57,53.72,193300.0,37.4851,37.59,37.4502,37.555,193300.0
2008-03-13 15:30:00,53.74,53.82,53.69,53.8,245100.0,37.569,37.625,37.5341,37.611,245100.0
2008-03-13 15:40:00,53.79,53.87,53.45,53.56,555200.0,37.604,37.6599,37.3663,37.4432,555200.0
2008-03-13 15:50:00,53.55,53.85,53.52,53.76,670600.0,37.4362,37.6459,37.4152,37.583,670600.0
2008-03-14 09:30:00,53.64,53.7,53.13,53.6,207400.0,37.4991,37.5411,37.1426,37.4712,207400.0
2008-03-14 09:40:00,53.56,53.86,53.08,53.15,240000.0,37.4432,37.6529,37.1076,37.1566,240000.0
2008-03-14 09:50:00,53.15,53.47,53.09,53.44,282100.0,37.1566,37.3803,37.1146,37.3593,282100.0
2008-03-14 10:00:00,53.46,53.59,52.84,53.5,531400.0,37.3733,37.4642,36.9399,37.4012,531400.0
2008-03-14 10:10:00,53.5,54.0,53.35,53.61,337200.0,37.4012,37.7508,37.2964,37.4781,337200.0
2008-03-14 10:20:00,53.59,54.05,53.55,53.77,383400.0,37.4642,37.7857,37.4362,37.59,383400.0
2008-03-14 10:30:00,53.8,53.9,53.56,53.6,274000.0,37.611,37.6809,37.4432,37.4712,274000.0
2008-03-14 10:40:00,53.58,54.07,53.5,53.91,268900.0,37.4572,37.7997,37.4012,37.6879,268900.0
2008-03-14 10:50:00,53.91,54.25,53.87,54.23,260000.0,37.6879,37.9256,37.6599,37.9116,260000.0
2008-03-14 11:00:00,54.23,54.3,54.1,54.21,258200.0,37.9116,37.9605,37.8207,37.8976,258200.0
2008-03-14 11:10:00,54.21,54.26,53.72,53.74,260800.0,37.8976,37.9326,37.555,37.569,260800.0
2008-03-14 11:20:00,53.73,53.78,53.53,53.62,229300.0,37.562,37.597,37.4222,37.4851,229300.0
2008-03-14 11:30:00,53.59,53.66,53.47,53.53,152200.0,37.4642,37.5131,37.3803,37.4222,152200.0
2008-03-14 11:40:00,53.55,53.7,53.41,53.62,135200.0,37.4362,37.5411,37.3383,37.4851,135200.0
2008-03-14 11:50:00,53.62,53.8,53.53,53.72,126000.0,37.4851,37.611,37.4222,37.555,126000.0
2008-03-14 12:00:00,53.72,53.86,53.7,53.77,84800.0,37.555,37.6529,37.5411,37.59,84800.0
2008-03-14 12:10:00,53.79,53.87,53.68,53.78,86400.0,37.604,37.6599,37.5271,37.597,86400.0
2008-03-14 12:20:00,53.76,53.82,53.59,53.64,78200.0,37.583,37.625,37.4642,37.4991,78200.0
2008-03-14 12:30:00,53.62,53.69,53.5,53.51,110400.0,37.4851,37.5341,37.4012,37.4082,110400.0
2008-03-14 12:40:00,53.5,53.52,53.23,53.43,122300.0,37.4012,37.4152,37.2125,37.3523,122300.0
2008-03-14 12:50:00,53.43,53.52,53.07,53.17,171600.0,37.3523,37.4152,37.1006,37.1705,171600.0
2008-03-14 13:00:00,53.15,53.15,52.89,52.94,145900.0,37.1566,37.1566,36.9748,37.0098,145900.0
2008-03-14 13:10:00,52.92,53.08,52.88,52.96,123800.0,36.9958,37.1076,36.9678,37.0237,123800.0
2008-03-14 13:20:00,52.96,53.06,52.88,52.99,80900.0,37.0237,37.0936,36.9678,37.0447,80900.0
2008-03-14 13:30:00,53.0,53.06,52.88,53.0,103200.0,37.0517,37.0936,36.9678,37.0517,103200.0
2008-03-14 13:40:00,53.01,53.17,52.84,53.16,109100.0,37.0587,37.1705,36.9399,37.1636,109100.0
2008-03-14 13:50:00,53.16,53.24,52.96,52.99,132300.0,37.1636,37.2195,37.0237,37.0447,132300.0
2008-03-14 14:00:00,52.97,53.08,52.89,53.0,135000.0,37.0307,37.1076,36.9748,37.0517,135000.0
2008-03-14 14:10:00,53.01,53.16,52.94,52.94,179000.0,37.0587,37.1636,37.0098,37.0098,179000.0
2008-03-14 14:20:00,52.93,53.0,52.59,52.71,170200.0,37.0028,37.0517,36.7651,36.849,170200.0
2008-03-14 14:30:00,52.72,53.24,52.6,53.12,296000.0,36.856,37.2195,36.7721,37.1356,296000.0
2008-03-14 14:40:00,53.12,53.61,53.05,53.09,268800.0,37.1356,37.4781,37.0867,37.1146,268800.0
2008-03-14 14:50:00,53.09,53.3,53.05,53.24,139200.0,37.1146,37.2614,37.0867,37.2195,139200.0
2008-03-14 15:00:00,53.22,53.34,53.07,53.2,118200.0,37.2055,37.2894,37.1006,37.1915,118200.0
2008-03-14 15:10:00,53.19,53.78,53.17,53.7,303400.0,37.1845,37.597,37.1705,37.5411,303400.0
2008-03-14 15:20:00,53.69,53.98,53.63,53.83,321100.0,37.5341,37.7368,37.4921,37.6319,321100.0
2008-03-14 15:30:00,53.82,53.97,53.72,53.88,365500.0,37.625,37.7298,37.555,37.6669,365500.0
2008-03-14 15:40:00,53.88,53.96,53.62,53.79,476800.0,37.6669,37.7228,37.4851,37.604,476800.0
2008-03-14 15:50:00,53.8,53.82,53.54,53.65,483500.0,37.611,37.625,37.4292,37.5061,483500.0
2008-03-17 09:30:00,52.46,53.55,52.46,53.3,513400.0,36.6742,37.4362,36.6742,37.2614,513400.0
2008-03-17 09:40:00,53.31,54.38,53.28,54.1,356100.0,37.2684,38.0164,37.2474,37.8207,356100.0
2008-03-17 09:50:00,54.13,54.63,54.12,54.51,528200.0,37.8417,38.1912,37.8347,38.1073,528200.0
2008-03-17 10:00:00,54.52,54.95,54.52,54.76,627800.0,38.1143,38.4149,38.1143,38.2821,627800.0
2008-03-17 10:10:00,54.75,54.9,54.25,54.8,596300.0,38.2751,38.38,37.9256,38.3101,596300.0
2008-03-17 10:20:00,54.78,55.0,54.62,54.92,327800.0,38.2961,38.4499,38.1842,38.394,327800.0
2008-03-17 10:30:00,54.91,55.15,54.7,55.0,286900.0,38.387,38.5547,38.2402,38.4499,286900.0
2008-03-17 10:40:00,55.0,55.1,54.75,54.88,235800.0,38.4499,38.5198,38.2751,38.366,235800.0
2008-03-17 10:50:00,54.88,55.1,54.77,54.88,313400.0,38.366,38.5198,38.2891,38.366,313400.0
2008-03-17 11:00:00,54.88,55.05,54.76,54.96,239100.0,38.366,38.4848,38.2821,38.4219,239100.0
2008-03-17 11:10:00,54.95,55.08,54.79,54.93,243600.0,38.4149,38.5058,38.3031,38.4009,243600.0
2008-03-17 11:20:00,54.92,54.97,54.65,54.69,278000.0,38.394,38.4289,38.2052,38.2332,278000.0
2008-03-17 11:30:00,54.67,54.87,54.65,54.8,267600.0,38.2192,38.359,38.2052,38.3101,267600.0
2008-03-17 11:40:00,54.81,54.94,54.58,54.76,410900.0,38.3171,38.4079,38.1563,38.2821,410900.0
2008-03-17 11:50:00,54.74,54.76,54.25,54.29,342700.0,38.2681,38.2821,37.9256,37.9535,342700.0
2008-03-17 12:00:00,54.28,54.3,53.91,54.16,527800.0,37.9465,37.9605,37.6879,37.8626,527800.0
2008-03-17 12:10:00,54.16,54.19,53.98,54.0,232800.0,37.8626,37.8836,37.7368,37.7508,232800.0
2008-03-17 12:20:00,54.01,54.01,53.6,53.71,242200.0,37.7578,37.7578,37.4712,37.5481,242200.0
2008-03-17 12:30:00,53.7,54.97,53.31,53.4,385400.0,37.5411,38.4289,37.2684,37.3313,385400.0
2008-03-17 12:40:00,53.41,53.78,53.4,53.67,353500.0,37.3383,37.597,37.3313,37.5201,353500.0
2008-03-17 12:50:00,53.65,53.7,53.42,53.63,165500.0,37.5061,37.5411,37.3453,37.4921,165500.0
2008-03-17 13:00:00,53.64,53.71,53.48,53.5,157900.0,37.4991,37.5481,37.3873,37.4012,157900.0
2008-03-17 13:10:00,53.48,53.53,53.29,53.53,189700.0,37.3873,37.4222,37.2544,37.4222,189700.0
2008-03-17 13:20:00,53.51,53.52,53.09,53.31,250100.0,37.4082,37.4152,37.1146,37.2684,250100.0
2008-03-17 13:30:00,53.29,53.32,52.66,52.68,463100.0,37.2544,37.2754,36.814,36.828,463100.0
2008-03-17 13:40:00,52.68,53.04,52.42,52.82,446100.0,36.828,37.0797,36.6462,36.9259,446100.0
2008-03-17 13:50:00,52.83,53.11,52.65,52.86,226900.0,36.9329,37.1286,36.807,36.9538,226900.0
2008-03-17 14:00:00,52.85,53.43,52.8,53.36,320000.0,36.9468,37.3523,36.9119,37.3034,320000.0
2008-03-17 14:10:00,53.35,53.36,52.89,52.91,213300.0,37.2964,37.3034,36.9748,36.9888,213300.0
2008-03-17 14:20:00,52.91,52.93,52.75,52.84,175900.0,36.9888,37.0028,36.8769,36.9399,175900.0
2008-03-17 14:30:00,52.86,53.11,52.68,53.11,186200.0,36.9538,37.1286,36.828,37.1286,186200.0
2008-03-17 14:40:00,53.12,53.26,52.99,52.99,274100.0,37.1356,37.2335,37.0447,37.0447,274100.0
2008-03-17 14:50:00,53.0,53.28,52.87,53.15,205000.0,37.0517,37.2474,36.9608,37.1566,205000.0
2008-03-17 15:00:00,53.16,53.84,53.16,53.75,308700.0,37.1636,37.6389,37.1636,37.576,308700.0
2008-03-17 15:10:00,53.75,53.76,53.4,53.53,152200.0,37.576,37.583,37.3313,37.4222,152200.0
2008-03-17 15:20:00,53.53,53.94,53.52,53.64,241500.0,37.4222,37.7088,37.4152,37.4991,241500.0
2008-03-17 15:30:00,53.63,54.01,53.61,53.92,264800.0,37.4921,37.7578,37.4781,37.6949,264800.0
2008-03-17 15:40:00,53.93,53.96,53.59,53.72,241300.0,37.7019,37.7228,37.4642,37.555,241300.0
2008-03-17 15:50:00,53.7,53.75,53.39,53.44,360500.0,37.5411,37.576,37.3243,37.3593,360500.0
2008-03-18 09:30:00,53.85,53.85,52.7,53.12,285500.0,37.6459,37.6459,36.842,37.1356,285500.0
2008-03-18 09:40:00,53.14,53.28,52.85,53.02,255200.0,37.1496,37.2474,36.9468,37.0657,255200.0
2008-03-18 09:50:00,53.02,53.09,52.45,52.46,326100.0,37.0657,37.1146,36.6672,36.6742,326100.0
2008-03-18 10:00:00,52.46,52.75,52.38,52.38,261400.0,36.6742,36.8769,36.6183,36.6183,261400.0
2008-03-18 10:10:00,52.4,52.54,52.27,52.28,185500.0,36.6323,36.7301,36.5414,36.5484,185500.0
2008-03-18 10:20:00,52.28,52.59,52.15,52.56,181700.0,36.5484,36.7651,36.4575,36.7441,181700.0
2008-03-18 10:30:00,52.55,52.73,52.44,52.61,132600.0,36.7371,36.863,36.6602,36.7791,132600.0
2008-03-18 10:40:00,52.61,52.65,52.26,52.27,135100.0,36.7791,36.807,36.5344,36.5414,135100.0
2008-03-18 10:50:00,52.26,52.54,52.2,52.33,124600.0,36.5344,36.7301,36.4924,36.5833,124600.0
2008-03-18 11:00:00,52.35,52.46,52.29,52.43,85800.0,36.5973,36.6742,36.5554,36.6532,85800.0
2008-03-18 11:10:00,52.43,52.43,52.07,52.08,232400.0,36.6532,36.6532,36.4016,36.4085,232400.0
2008-03-18 11:20:00,52.09,52.24,52.05,52.18,220600.0,36.4155,36.5204,36.3876,36.4785,220600.0
2008-03-18 11:30:00,52.17,52.2,52.0,52.1,267700.0,36.4715,36.4924,36.3526,36.4225,267700.0
2008-03-18 11:40:00,52.09,52.13,51.91,52.05,139800.0,36.4155,36.4435,36.2897,36.3876,139800.0
2008-03-18 11:50:00,52.05,52.06,51.79,51.88,190100.0,36.3876,36.3946,36.2058,36.2687,190100.0
2008-03-18 12:00:00,51.87,51.96,51.78,51.8,144100.0,36.2617,36.3247,36.1988,36.2128,144100.0
2008-03-18 12:10:00,51.79,51.87,51.64,51.78,178700.0,36.2058,36.2617,36.1009,36.1988,178700.0
2008-03-18 12:20:00,51.78,51.8,51.61,51.73,158200.0,36.1988,36.2128,36.08,36.1639,158200.0
2008-03-18 12:30:00,51.72,51.86,51.68,51.83,211200.0,36.1569,36.2547,36.1289,36.2338,211200.0
2008-03-18 12:40:00,51.83,51.86,51.75,51.78,73600.0,36.2338,36.2547,36.1778,36.1988,73600.0
2008-03-18 12:50:00,51.79,51.9,51.77,51.83,117100.0,36.2058,36.2827,36.1918,36.2338,117100.0
2008-03-18 13:00:00,51.83,51.88,51.77,51.81,96900.0,36.2338,36.2687,36.1918,36.2198,96900.0
2008-03-18 13:10:00,51.8,52.09,51.78,51.94,146100.0,36.2128,36.4155,36.1988,36.3107,146100.0
2008-03-18 13:20:00,51.94,52.11,51.93,52.1,174200.0,36.3107,36.4295,36.3037,36.4225,174200.0
2008-03-18 13:30:00,52.11,52.23,52.1,52.22,166500.0,36.4295,36.5134,36.4225,36.5064,166500.0
2008-03-18 13:40:00,52.21,52.5,52.17,52.46,266800.0,36.4994,36.7022,36.4715,36.6742,266800.0
2008-03-18 13:50:00,52.46,52.6,52.43,52.52,236700.0,36.6742,36.7721,36.6532,36.7161,236700.0
2008-03-18 14:00:00,52.51,52.57,52.21,52.24,275700.0,36.7092,36.7511,36.4994,36.5204,275700.0
2008-03-18 14:10:00,52.23,52.32,51.6,51.83,418800.0,36.5134,36.5763,36.073,36.2338,418800.0
2008-03-18 14:20:00,51.83,51.97,51.38,51.85,629700.0,36.2338,36.3316,35.9192,36.2478,629700.0
2008-03-18 14:30:00,51.84,51.98,51.42,51.68,525300.0,36.2408,36.3386,35.9471,36.1289,525300.0
2008-03-18 14:40:00,51.67,51.91,51.59,51.61,264600.0,36.1219,36.2897,36.066,36.08,264600.0
2008-03-18 14:50:00,51.6,51.88,51.48,51.58,407000.0,36.073,36.2687,35.9891,36.059,407000.0
2008-03-18 15:00:00,51.58,51.69,51.11,51.15,454300.0,36.059,36.1359,35.7304,35.7584,454300.0
2008-03-18 15:10:00,51.17,51.31,50.81,51.12,498100.0,35.7724,35.8702,35.5207,35.7374,498100.0
2008-03-18 15:20:00,51.13,51.35,51.02,51.26,436300.0,35.7444,35.8982,35.6675,35.8353,436300.0
2008-03-18 15:30:00,51.26,51.34,51.07,51.08,416500.0,35.8353,35.8912,35.7025,35.7095,416500.0
2008-03-18 15:40:00,51.08,51.21,50.6,50.6,666700.0,35.7095,35.8003,35.3739,35.3739,666700.0
2008-03-18 15:50:00,50.61,50.96,50.5,50.88,1236900.0,35.3809,35.6256,35.304,35.5696,1236900.0
2008-03-19 09:30:00,50.36,50.8,49.56,49.78,764800.0,35.2061,35.5137,34.6468,34.8006,764800.0
2008-03-19 09:40:00,49.76,50.17,49.7,49.7,513400.0,34.7867,35.0733,34.7447,34.7447,513400.0
2008-03-19 09:50:00,49.72,49.72,49.23,49.39,681600.0,34.7587,34.7587,34.4161,34.528,681600.0
2008-03-19 10:00:00,49.37,49.63,49.13,49.14,575200.0,34.514,34.6958,34.3462,34.3532,575200.0
2008-03-19 10:10:00,49.14,49.62,48.97,49.62,629400.0,34.3532,34.6888,34.2344,34.6888,629400.0
2008-03-19 10:20:00,49.61,50.1,49.58,49.96,453300.0,34.6818,35.0243,34.6608,34.9265,453300.0
2008-03-19 10:30:00,49.95,50.24,49.7,49.85,406700.0,34.9195,35.1222,34.7447,34.8496,406700.0
2008-03-19 10:40:00,49.85,49.87,49.53,49.84,244600.0,34.8496,34.8636,34.6259,34.8426,244600.0
2008-03-19 10:50:00,49.85,50.18,49.78,50.0,299300.0,34.8496,35.0803,34.8006,34.9544,299300.0
2008-03-19 11:00:00,50.0,50.0,49.63,49.74,355100.0,34.9544,34.9544,34.6958,34.7727,355100.0
2008-03-19 11:10:00,49.75,49.84,49.6,49.61,199300.0,34.7797,34.8426,34.6748,34.6818,199300.0
2008-03-19 11:20:00,49.6,49.62,49.4,49.6,240000.0,34.6748,34.6888,34.535,34.6748,240000.0
2008-03-19 11:30:00,49.6,49.62,49.31,49.39,183500.0,34.6748,34.6888,34.4721,34.528,183500.0
2008-03-19 11:40:00,49.4,49.69,49.35,49.51,213000.0,34.535,34.7377,34.5,34.6119,213000.0
2008-03-19 11:50:00,49.51,49.51,49.11,49.39,304800.0,34.6119,34.6119,34.3322,34.528,304800.0
2008-03-19 12:00:00,49.4,49.49,49.1,49.1,188800.0,34.535,34.5979,34.3253,34.3253,188800.0
2008-03-19 12:10:00,49.1,49.26,49.1,49.16,171700.0,34.3253,34.4371,34.3253,34.3672,171700.0
2008-03-19 12:20:00,49.16,49.3,49.09,49.2,250200.0,34.3672,34.4651,34.3183,34.3952,250200.0
2008-03-19 12:30:00,49.2,49.29,49.12,49.23,182200.0,34.3952,34.4581,34.3392,34.4161,182200.0
2008-03-19 12:40:00,49.21,49.3,49.05,49.15,275400.0,34.4022,34.4651,34.2903,34.3602,275400.0
2008-03-19 12:50:00,49.14,49.19,48.97,49.08,189900.0,34.3532,34.3882,34.2344,34.3113,189900.0
2008-03-19 13:00:00,49.09,49.51,49.04,49.3,206700.0,34.3183,34.6119,34.2833,34.4651,206700.0
2008-03-19 13:10:00,49.29,49.48,49.2,49.28,183700.0,34.4581,34.5909,34.3952,34.4511,183700.0
2008-03-19 13:20:00,49.3,49.44,49.05,49.08,189500.0,34.4651,34.5629,34.2903,34.3113,189500.0
2008-03-19 13:30:00,49.07,49.13,49.02,49.12,172200.0,34.3043,34.3462,34.2693,34.3392,172200.0
2008-03-19 13:40:00,49.1,49.2,49.0,49.03,127200.0,34.3253,34.3952,34.2553,34.2763,127200.0
2008-03-19 13:50:00,49.03,49.2,48.93,49.14,208100.0,34.2763,34.3952,34.2064,34.3532,208100.0
2008-03-19 14:00:00,49.18,49.19,48.96,49.07,226100.0,34.3812,34.3882,34.2274,34.3043,226100.0
2008-03-19 14:10:00,49.05,49.06,48.89,48.98,208300.0,34.2903,34.2973,34.1784,34.2414,208300.0
2008-03-19 14:20:00,48.97,49.16,48.96,49.1,152100.0,34.2344,34.3672,34.2274,34.3253,152100.0
2008-03-19 14:30:00,49.1,49.25,49.08,49.09,294800.0,34.3253,34.4301,34.3113,34.3183,294800.0
2008-03-19 14:40:00,49.08,49.37,49.01,49.22,204400.0,34.3113,34.514,34.2623,34.4091,204400.0
2008-03-19 14:50:00,49.23,49.48,49.12,49.47,253000.0,34.4161,34.5909,34.3392,34.5839,253000.0
2008-03-19 15:00:00,49.47,49.57,49.3,49.5,261000.0,34.5839,34.6538,34.4651,34.6049,261000.0
2008-03-19 15:10:00,49.5,49.58,49.25,49.31,249900.0,34.6049,34.6608,34.4301,34.4721,249900.0
2008-03-19 15:20:00,49.29,49.35,49.04,49.23,360900.0,34.4581,34.5,34.2833,34.4161,360900.0
2008-03-19 15:30:00,49.22,49.28,48.98,49.01,394100.0,34.4091,34.4511,34.2414,34.2623,394100.0
2008-03-19 15:40:00,48.98,49.01,48.8,48.8,482300.0,34.2414,34.2623,34.1155,34.1155,482300.0
2008-03-19 15:50:00,48.81,48.87,48.6,48.7,883500.0,34.1225,34.1645,33.9757,34.0456,883500.0
2008-03-20 09:30:00,47.21,47.4,46.7,46.74,1312500.0,33.004,33.1368,32.6474,32.6754,1312500.0
2008-03-20 09:40:00,46.74,46.75,46.32,46.54,1190500.0,32.6754,32.6824,32.3818,32.5356,1190500.0
2008-03-20 09:50:00,46.56,46.9,46.48,46.85,686700.0,32.5496,32.7873,32.4936,32.7523,686700.0
2008-03-20 10:00:00,46.85,47.22,46.7,46.93,778100.0,32.7523,33.011,32.6474,32.8082,778100.0
2008-03-20 10:10:00,46.93,46.98,46.75,46.78,505300.0,32.8082,32.8432,32.6824,32.7034,505300.0
2008-03-20 10:20:00,46.78,47.38,46.76,47.31,713300.0,32.7034,33.1228,32.6894,33.0739,713300.0
2008-03-20 10:30:00,47.32,47.34,46.94,47.06,551000.0,33.0809,33.0949,32.8152,32.8991,551000.0
2008-03-20 10:40:00,47.06,47.24,46.9,47.06,332000.0,32.8991,33.025,32.7873,32.8991,332000.0
2008-03-20 10:50:00,47.07,47.49,46.93,47.05,411100.0,32.9061,33.1997,32.8082,32.8921,411100.0
2008-03-20 11:00:00,47.07,47.17,46.79,46.99,238400.0,32.9061,32.976,32.7104,32.8502,238400.0
2008-03-20 11:10:00,47.0,47.0,46.69,46.71,243800.0,32.8572,32.8572,32.6405,32.6544,243800.0
2008-03-20 11:20:00,46.72,46.77,46.49,46.58,192700.0,32.6614,32.6964,32.5006,32.5636,192700.0
2008-03-20 11:30:00,46.6,46.69,46.38,46.45,211900.0,32.5775,32.6405,32.4237,32.4727,211900.0
2008-03-20 11:40:00,46.44,46.52,46.0,46.06,322500.0,32.4657,32.5216,32.1581,32.2,322500.0
2008-03-20 11:50:00,46.07,46.3,46.0,46.02,211800.0,32.207,32.3678,32.1581,32.1721,211800.0
2008-03-20 12:00:00,46.03,46.38,45.99,46.27,387200.0,32.1791,32.4237,32.1511,32.3468,387200.0
2008-03-20 12:10:00,46.28,46.67,46.27,46.38,339100.0,32.3538,32.6265,32.3468,32.4237,339100.0
2008-03-20 12:20:00,46.38,46.54,46.04,46.07,211600.0,32.4237,32.5356,32.186,32.207,211600.0
2008-03-20 12:30:00,46.08,46.24,45.84,45.99,260600.0,32.214,32.3259,32.0462,32.1511,260600.0
2008-03-20 12:40:00,45.99,46.09,45.83,45.98,289100.0,32.1511,32.221,32.0392,32.1441,289100.0
2008-03-20 12:50:00,45.99,46.2,45.92,46.19,160400.0,32.1511,32.2979,32.1022,32.2909,160400.0
2008-03-20 13:00:00,46.2,46.3,46.13,46.23,287700.0,32.2979,32.3678,32.249,32.3189,287700.0
2008-03-20 13:10:00,46.2,46.33,46.11,46.17,137500.0,32.2979,32.3888,32.235,32.2769,137500.0
2008-03-20 13:20:00,46.17,46.25,46.05,46.23,140000.0,32.2769,32.3329,32.193,32.3189,140000.0
2008-03-20 13:30:00,46.22,46.56,46.21,46.41,241000.0,32.3119,32.5496,32.3049,32.4447,241000.0
2008-03-20 13:40:00,46.42,46.47,46.29,46.42,114300.0,32.4517,32.4867,32.3608,32.4517,114300.0
2008-03-20 13:50:00,46.42,46.46,46.28,46.37,115000.0,32.4517,32.4797,32.3538,32.4167,115000.0
2008-03-20 14:00:00,46.37,46.74,46.35,46.7,295700.0,32.4167,32.6754,32.4028,32.6474,295700.0
2008-03-20 14:10:00,46.71,46.71,46.55,46.58,176400.0,32.6544,32.6544,32.5426,32.5636,176400.0
2008-03-20 14:20:00,46.58,46.74,46.58,46.71,112700.0,32.5636,32.6754,32.5636,32.6544,112700.0
2008-03-20 14:30:00,46.71,46.96,46.69,46.87,168100.0,32.6544,32.8292,32.6405,32.7663,168100.0
2008-03-20 14:40:00,46.87,46.89,46.59,46.67,206600.0,32.7663,32.7803,32.5705,32.6265,206600.0
2008-03-20 14:50:00,46.67,46.74,46.53,46.62,178200.0,32.6265,32.6754,32.5286,32.5915,178200.0
2008-03-20 15:00:00,46.62,46.65,46.5,46.52,147700.0,32.5915,32.6125,32.5076,32.5216,147700.0
2008-03-20 15:10:00,46.52,46.58,46.48,46.55,155100.0,32.5216,32.5636,32.4936,32.5426,155100.0
2008-03-20 15:20:00,46.56,46.73,46.36,46.4,264000.0,32.5496,32.6684,32.4098,32.4377,264000.0
2008-03-20 15:30:00,46.4,46.55,46.02,46.06,546700.0,32.4377,32.5426,32.1721,32.2,546700.0
2008-03-20 15:40:00,46.06,46.08,45.75,45.85,841100.0,32.2,32.214,31.9833,32.0532,841100.0
2008-03-20 15:50:00,45.84,46.19,45.8,46.07,1255200.0,32.0462,32.2909,32.0183,32.207,1255200.0
2008-03-24 09:30:00,46.5,46.74,46.37,46.56,273400.0,32.5076,32.6754,32.4167,32.5496,273400.0
2008-03-24 09:40:00,46.57,46.75,46.26,46.47,200300.0,32.5566,32.6824,32.3398,32.4867,200300.0
2008-03-24 09:50:00,46.46,46.56,46.25,46.29,198800.0,32.4797,32.5496,32.3329,32.3608,198800.0
2008-03-24 10:00:00,46.28,46.35,46.07,46.24,228600.0,32.3538,32.4028,32.207,32.3259,228600.0
2008-03-24 10:10:00,46.23,46.82,46.22,46.77,290800.0,32.3189,32.7313,32.3119,32.6964,290800.0
2008-03-24 10:20:00,46.77,46.8,46.55,46.71,182200.0,32.6964,32.7174,32.5426,32.6544,182200.0
2008-03-24 10:30:00,46.7,47.01,46.67,46.96,188700.0,32.6474,32.8642,32.6265,32.8292,188700.0
2008-03-24 10:40:00,46.96,47.15,46.8,47.04,249200.0,32.8292,32.962,32.7174,32.8851,249200.0
2008-03-24 10:50:00,47.03,47.1,46.79,46.88,155600.0,32.8781,32.9271,32.7104,32.7733,155600.0
2008-03-24 11:00:00,46.87,46.88,46.68,46.82,145700.0,32.7663,32.7733,32.6335,32.7313,145700.0
2008-03-24 11:10:00,46.81,47.02,46.8,46.84,106500.0,32.7243,32.8712,32.7174,32.7453,106500.0
2008-03-24 11:20:00,46.84,46.85,46.66,46.69,87100.0,32.7453,32.7523,32.6195,32.6405,87100.0
2008-03-24 11:30:00,46.68,46.93,46.67,46.93,177200.0,32.6335,32.8082,32.6265,32.8082,177200.0
2008-03-24 11:40:00,46.92,46.99,46.63,46.67,129800.0,32.8012,32.8502,32.5985,32.6265,129800.0
2008-03-24 11:50:00,46.67,46.69,46.48,46.52,101500.0,32.6265,32.6405,32.4936,32.5216,101500.0
2008-03-24 12:00:00,46.52,46.54,46.27,46.33,158900.0,32.5216,32.5356,32.3468,32.3888,158900.0
2008-03-24 12:10:00,46.32,46.42,46.26,46.39,73200.0,32.3818,32.4517,32.3398,32.4307,73200.0
2008-03-24 12:20:00,46.39,46.5,46.32,46.35,83900.0,32.4307,32.5076,32.3818,32.4028,83900.0
2008-03-24 12:30:00,46.35,46.4,46.24,46.25,129500.0,32.4028,32.4377,32.3259,32.3329,129500.0
2008-03-24 12:40:00,46.25,46.27,45.99,46.16,223700.0,32.3329,32.3468,32.1511,32.2699,223700.0
2008-03-24 12:50:00,46.16,46.31,46.06,46.27,109600.0,32.2699,32.3748,32.2,32.3468,109600.0
2008-03-24 13:00:00,46.25,46.27,46.1,46.15,123900.0,32.3329,32.3468,32.228,32.2629,123900.0
2008-03-24 13:10:00,46.14,46.2,46.1,46.19,114500.0,32.256,32.2979,32.228,32.2909,114500.0
2008-03-24 13:20:00,46.2,46.3,45.97,45.98,118600.0,32.2979,32.3678,32.1371,32.1441,118600.0
2008-03-24 13:30:00,45.97,46.14,45.91,45.97,89400.0,32.1371,32.256,32.0952,32.1371,89400.0
2008-03-24 13:40:00,45.97,46.06,45.97,46.01,121200.0,32.1371,32.2,32.1371,32.1651,121200.0
2008-03-24 13:50:00,46.01,46.14,45.96,46.1,156100.0,32.1651,32.256,32.1301,32.228,156100.0
2008-03-24 14:00:00,46.1,46.12,45.97,45.97,91700.0,32.228,32.242,32.1371,32.1371,91700.0
2008-03-24 14:10:00,45.97,46.01,45.56,45.7,272500.0,32.1371,32.1651,31.8505,31.9484,272500.0
2008-03-24 14:20:00,45.7,45.74,45.56,45.58,178200.0,31.9484,31.9763,31.8505,31.8645,178200.0
2008-03-24 14:30:00,45.58,45.66,45.52,45.6,191800.0,31.8645,31.9204,31.8225,31.8784,191800.0
2008-03-24 14:40:00,45.59,45.66,45.39,45.42,168800.0,31.8715,31.9204,31.7316,31.7526,168800.0
2008-03-24 14:50:00,45.42,45.48,45.35,45.38,131900.0,31.7526,31.7946,31.7037,31.7246,131900.0
2008-03-24 15:00:00,45.38,45.49,45.3,45.32,257200.0,31.7246,31.8015,31.6687,31.6827,257200.0
2008-03-24 15:10:00,45.32,45.6,45.32,45.51,171300.0,31.6827,31.8784,31.6827,31.8155,171300.0
2008-03-24 15:20:00,45.5,45.57,45.41,45.41,149300.0,31.8085,31.8575,31.7456,31.7456,149300.0
2008-03-24 15:30:00,45.41,45.54,45.38,45.5,289100.0,31.7456,31.8365,31.7246,31.8085,289100.0
2008-03-24 15:40:00,45.5,45.53,45.35,45.44,337900.0,31.8085,31.8295,31.7037,31.7666,337900.0
2008-03-24 15:50:00,45.44,45.55,45.37,45.53,473500.0,31.7666,31.8435,31.7177,31.8295,473500.0
2008-03-25 09:30:00,46.6,47.02,46.6,46.95,498200.0,32.5775,32.8712,32.5775,32.8222,498200.0
2008-03-25 09:40:00,46.97,47.12,46.71,46.72,280300.0,32.8362,32.9411,32.6544,32.6614,280300.0
2008-03-25 09:50:00,46.72,46.8,46.47,46.48,279500.0,32.6614,32.7174,32.4867,32.4936,279500.0
2008-03-25 10:00:00,46.45,46.82,46.37,46.76,266100.0,32.4727,32.7313,32.4167,32.6894,266100.0
2008-03-25 10:10:00,46.77,46.92,46.7,46.86,225000.0,32.6964,32.8012,32.6474,32.7593,225000.0
2008-03-25 10:20:00,46.84,47.2,46.8,46.84,273600.0,32.7453,32.997,32.7174,32.7453,273600.0
2008-03-25 10:30:00,46.84,46.95,46.75,46.77,180600.0,32.7453,32.8222,32.6824,32.6964,180600.0
2008-03-25 10:40:00,46.79,47.27,46.77,47.26,213000.0,32.7104,33.0459,32.6964,33.0389,213000.0
2008-03-25 10:50:00,47.26,47.26,47.05,47.18,153000.0,33.0389,33.0389,32.8921,32.983,153000.0
2008-03-25 11:00:00,47.16,47.19,47.05,47.05,173600.0,32.969,32.99,32.8921,32.8921,173600.0
2008-03-25 11:10:00,47.05,47.17,47.03,47.05,155000.0,32.8921,32.976,32.8781,32.8921,155000.0
2008-03-25 11:20:00,47.05,47.13,46.99,47.01,156200.0,32.8921,32.9481,32.8502,32.8642,156200.0
2008-03-25 11:30:00,47.01,47.12,46.96,47.12,157900.0,32.8642,32.9411,32.8292,32.9411,157900.0
2008-03-25 11:40:00,47.1,47.16,46.98,47.01,141600.0,32.9271,32.969,32.8432,32.8642,141600.0
2008-03-25 11:50:00,47.01,47.02,46.89,46.92,128900.0,32.8642,32.8712,32.7803,32.8012,128900.0
2008-03-25 12:00:00,46.93,46.96,46.83,46.91,227600.0,32.8082,32.8292,32.7383,32.7943,227600.0
2008-03-25 12:10:00,46.91,47.04,46.88,46.96,125900.0,32.7943,32.8851,32.7733,32.8292,125900.0
2008-03-25 12:20:00,46.97,47.06,46.87,47.01,142200.0,32.8362,32.8991,32.7663,32.8642,142200.0
2008-03-25 12:30:00,47.0,47.02,46.86,47.0,119400.0,32.8572,32.8712,32.7593,32.8572,119400.0
2008-03-25 12:40:00,47.0,47.02,46.89,46.96,63700.0,32.8572,32.8712,32.7803,32.8292,63700.0
2008-03-25 12:50:00,46.97,47.02,46.9,46.93,116400.0,32.8362,32.8712,32.7873,32.8082,116400.0
2008-03-25 13:00:00,46.92,46.98,46.85,46.88,136600.0,32.8012,32.8432,32.7523,32.7733,136600.0
2008-03-25 13:10:00,46.9,46.95,46.85,46.85,69200.0,32.7873,32.8222,32.7523,32.7523,69200.0
2008-03-25 13:20:00,46.85,46.96,46.78,46.9,107200.0,32.7523,32.8292,32.7034,32.7873,107200.0
2008-03-25 13:30:00,46.91,46.99,46.84,46.85,79100.0,32.7943,32.8502,32.7453,32.7523,79100.0
2008-03-25 13:40:00,46.85,46.98,46.85,46.94,96000.0,32.7523,32.8432,32.7523,32.8152,96000.0
2008-03-25 13:50:00,46.95,46.97,46.84,46.93,104600.0,32.8222,32.8362,32.7453,32.8082,104600.0
2008-03-25 14:00:00,46.94,46.97,46.89,46.94,114100.0,32.8152,32.8362,32.7803,32.8152,114100.0
2008-03-25 14:10:00,46.93,46.99,46.92,46.97,173900.0,32.8082,32.8502,32.8012,32.8362,173900.0
2008-03-25 14:20:00,46.96,46.99,46.91,46.94,75200.0,32.8292,32.8502,32.7943,32.8152,75200.0
2008-03-25 14:30:00,46.93,46.93,46.81,46.87,143400.0,32.8082,32.8082,32.7243,32.7663,143400.0
2008-03-25 14:40:00,46.87,46.95,46.82,46.94,80600.0,32.7663,32.8222,32.7313,32.8152,80600.0
2008-03-25 14:50:00,46.93,47.05,46.91,46.92,138400.0,32.8082,32.8921,32.7943,32.8012,138400.0
2008-03-25 15:00:00,46.92,46.99,46.89,46.92,119100.0,32.8012,32.8502,32.7803,32.8012,119100.0
2008-03-25 15:10:00,46.92,46.95,46.79,46.82,270900.0,32.8012,32.8222,32.7104,32.7313,270900.0
2008-03-25 15:20:00,46.82,46.85,46.74,46.76,139900.0,32.7313,32.7523,32.6754,32.6894,139900.0
2008-03-25 15:30:00,46.77,46.84,46.66,46.69,196400.0,32.6964,32.7453,32.6195,32.6405,196400.0
2008-03-25 15:40:00,46.69,46.85,46.55,46.6,351400.0,32.6405,32.7523,32.5426,32.5775,351400.0
2008-03-25 15:50:00,46.6,46.86,46.54,46.83,463700.0,32.5775,32.7593,32.5356,32.7383,463700.0
2008-03-26 09:30:00,47.19,47.61,47.05,47.57,415500.0,32.99,33.2836,32.8921,33.2557,415500.0
2008-03-26 09:40:00,47.58,47.6,46.71,46.82,324600.0,33.2626,33.2766,32.6544,32.7313,324600.0
2008-03-26 09:50:00,46.82,47.02,46.76,46.78,282100.0,32.7313,32.8712,32.6894,32.7034,282100.0
2008-03-26 10:00:00,46.78,47.14,46.61,46.98,302800.0,32.7034,32.955,32.5845,32.8432,302800.0
2008-03-26 10:10:00,46.99,47.27,46.92,47.11,313800.0,32.8502,33.0459,32.8012,32.9341,313800.0
2008-03-26 10:20:00,47.11,47.19,46.94,47.06,209000.0,32.9341,32.99,32.8152,32.8991,209000.0
2008-03-26 10:30:00,47.07,47.17,46.93,47.07,232100.0,32.9061,32.976,32.8082,32.9061,232100.0
2008-03-26 10:40:00,47.08,47.17,46.86,46.98,181100.0,32.9131,32.976,32.7593,32.8432,181100.0
2008-03-26 10:50:00,46.97,47.12,46.75,47.12,181100.0,32.8362,32.9411,32.6824,32.9411,181100.0
2008-03-26 11:00:00,47.11,47.12,46.98,47.02,172700.0,32.9341,32.9411,32.8432,32.8712,172700.0
2008-03-26 11:10:00,47.02,47.22,47.02,47.21,114100.0,32.8712,33.011,32.8712,33.004,114100.0
2008-03-26 11:20:00,47.23,47.4,47.12,47.36,173200.0,33.018,33.1368,32.9411,33.1088,173200.0
2008-03-26 11:30:00,47.35,47.43,47.31,47.43,124900.0,33.1019,33.1578,33.0739,33.1578,124900.0
2008-03-26 11:40:00,47.42,47.46,47.33,47.36,114900.0,33.1508,33.1788,33.0879,33.1088,114900.0
2008-03-26 11:50:00,47.37,47.45,47.25,47.25,253300.0,33.1158,33.1718,33.0319,33.0319,253300.0
2008-03-26 12:00:00,47.26,47.35,47.16,47.19,252600.0,33.0389,33.1019,32.969,32.99,252600.0
2008-03-26 12:10:00,47.19,47.19,46.91,47.05,182400.0,32.99,32.99,32.7943,32.8921,182400.0
2008-03-26 12:20:00,47.05,47.11,46.95,46.97,172600.0,32.8921,32.9341,32.8222,32.8362,172600.0
2008-03-26 12:30:00,46.97,47.0,46.77,46.81,154400.0,32.8362,32.8572,32.6964,32.7243,154400.0
2008-03-26 12:40:00,46.81,47.17,46.81,47.14,255300.0,32.7243,32.976,32.7243,32.955,255300.0
2008-03-26 12:50:00,47.14,47.25,47.09,47.2,234100.0,32.955,33.0319,32.9201,32.997,234100.0
2008-03-26 13:00:00,47.2,47.3,47.2,47.27,153700.0,32.997,33.0669,32.997,33.0459,153700.0
2008-03-26 13:10:00,47.26,47.4,47.2,47.25,323900.0,33.0389,33.1368,32.997,33.0319,323900.0
2008-03-26 13:20:00,47.26,47.41,47.25,47.34,96200.0,33.0389,33.1438,33.0319,33.0949,96200.0
2008-03-26 13:30:00,47.35,47.43,47.25,47.4,93900.0,33.1019,33.1578,33.0319,33.1368,93900.0
2008-03-26 13:40:00,47.38,47.41,47.35,47.36,70500.0,33.1228,33.1438,33.1019,33.1088,70500.0
2008-03-26 13:50:00,47.35,47.41,47.34,47.37,64700.0,33.1019,33.1438,33.0949,33.1158,64700.0
2008-03-26 14:00:00,47.37,47.37,47.23,47.29,164200.0,33.1158,33.1158,33.018,33.0599,164200.0
2008-03-26 14:10:00,47.29,47.3,47.21,47.27,101800.0,33.0599,33.0669,33.004,33.0459,101800.0
2008-03-26 14:20:00,47.28,47.37,47.24,47.31,119000.0,33.0529,33.1158,33.025,33.0739,119000.0
2008-03-26 14:30:00,47.31,47.42,47.29,47.31,102300.0,33.0739,33.1508,33.0599,33.0739,102300.0
2008-03-26 14:40:00,47.32,47.52,47.3,47.49,137400.0,33.0809,33.2207,33.0669,33.1997,137400.0
2008-03-26 14:50:00,47.49,47.5,47.25,47.5,156400.0,33.1997,33.2067,33.0319,33.2067,156400.0
2008-03-26 15:00:00,47.5,47.55,47.4,47.45,177500.0,33.2067,33.2417,33.1368,33.1718,177500.0
2008-03-26 15:10:00,47.46,47.47,47.3,47.36,109700.0,33.1788,33.1857,33.0669,33.1088,109700.0
2008-03-26 15:20:00,47.36,47.62,47.35,47.5,209800.0,33.1088,33.2906,33.1019,33.2067,209800.0
2008-03-26 15:30:00,47.49,47.5,47.3,47.37,193300.0,33.1997,33.2067,33.0669,33.1158,193300.0
2008-03-26 15:40:00,47.36,47.51,47.34,47.4,304900.0,33.1088,33.2137,33.0949,33.1368,304900.0
2008-03-26 15:50:00,47.39,47.45,47.3,47.41,751200.0,33.1298,33.1718,33.0669,33.1438,751200.0
2008-03-27 09:30:00,47.26,47.35,46.38,46.92,334600.0,33.0389,33.1019,32.4237,32.8012,334600.0
2008-03-27 09:40:00,46.94,47.38,46.9,47.36,298600.0,32.8152,33.1228,32.7873,33.1088,298600.0
2008-03-27 09:50:00,47.36,47.44,47.21,47.44,236000.0,33.1088,33.1648,33.004,33.1648,236000.0
2008-03-27 10:00:00,47.44,47.5,47.13,47.2,146700.0,33.1648,33.2067,32.9481,32.997,146700.0
2008-03-27 10:10:00,47.2,47.21,46.85,46.86,208000.0,32.997,33.004,32.7523,32.7593,208000.0
2008-03-27 10:20:00,46.86,46.89,46.75,46.87,224500.0,32.7593,32.7803,32.6824,32.7663,224500.0
2008-03-27 10:30:00,46.87,46.98,46.73,46.88,166900.0,32.7663,32.8432,32.6684,32.7733,166900.0
2008-03-27 10:40:00,46.89,46.89,46.76,46.78,169400.0,32.7803,32.7803,32.6894,32.7034,169400.0
2008-03-27 10:50:00,46.78,46.97,46.72,46.95,83800.0,32.7034,32.8362,32.6614,32.8222,83800.0
2008-03-27 11:00:00,46.97,47.02,46.84,46.9,86100.0,32.8362,32.8712,32.7453,32.7873,86100.0
2008-03-27 11:10:00,46.9,47.05,46.89,46.9,93200.0,32.7873,32.8921,32.7803,32.7873,93200.0
2008-03-27 11:20:00,46.9,46.98,46.85,46.95,71400.0,32.7873,32.8432,32.7523,32.8222,71400.0
2008-03-27 11:30:00,46.95,47.1,46.8,46.84,106200.0,32.8222,32.9271,32.7174,32.7453,106200.0
2008-03-27 11:40:00,46.85,47.17,46.81,47.09,120000.0,32.7523,32.976,32.7243,32.9201,120000.0
2008-03-27 11:50:00,47.08,47.09,46.87,46.98,120400.0,32.9131,32.9201,32.7663,32.8432,120400.0
2008-03-27 12:00:00,46.97,46.98,46.68,46.73,129200.0,32.8362,32.8432,32.6335,32.6684,129200.0
2008-03-27 12:10:00,46.74,47.0,46.73,46.82,114400.0,32.6754,32.8572,32.6684,32.7313,114400.0
2008-03-27 12:20:00,46.82,46.92,46.75,46.88,91200.0,32.7313,32.8012,32.6824,32.7733,91200.0
2008-03-27 12:30:00,46.89,47.03,46.85,47.0,102700.0,32.7803,32.8781,32.7523,32.8572,102700.0
2008-03-27 12:40:00,47.0,47.04,46.84,46.88,56800.0,32.8572,32.8851,32.7453,32.7733,56800.0
2008-03-27 12:50:00,46.87,47.06,46.82,46.89,55500.0,32.7663,32.8991,32.7313,32.7803,55500.0
2008-03-27 13:00:00,46.89,47.01,46.87,46.9,43500.0,32.7803,32.8642,32.7663,32.7873,43500.0
2008-03-27 13:10:00,46.9,47.1,46.85,47.06,48500.0,32.7873,32.9271,32.7523,32.8991,48500.0
2008-03-27 13:20:00,47.05,47.15,47.04,47.11,54600.0,32.8921,32.962,32.8851,32.9341,54600.0
2008-03-27 13:30:00,47.11,47.12,46.91,46.97,65400.0,32.9341,32.9411,32.7943,32.8362,65400.0
2008-03-27 13:40:00,46.97,47.15,46.85,47.09,138100.0,32.8362,32.962,32.7523,32.9201,138100.0
2008-03-27 13:50:00,47.11,47.26,47.04,47.24,112800.0,32.9341,33.0389,32.8851,33.025,112800.0
2008-03-27 14:00:00,47.24,47.25,47.07,47.16,88800.0,33.025,33.0319,32.9061,32.969,88800.0
2008-03-27 14:10:00,47.16,47.26,47.07,47.11,73300.0,32.969,33.0389,32.9061,32.9341,73300.0
2008-03-27 14:20:00,47.1,47.26,47.03,47.07,278700.0,32.9271,33.0389,32.8781,32.9061,278700.0
2008-03-27 14:30:00,47.06,47.18,47.02,47.08,98000.0,32.8991,32.983,32.8712,32.9131,98000.0
2008-03-27 14:40:00,47.07,47.17,47.05,47.13,71100.0,32.9061,32.976,32.8921,32.9481,71100.0
2008-03-27 14:50:00,47.13,47.17,46.93,46.98,115600.0,32.9481,32.976,32.8082,32.8432,115600.0
2008-03-27 15:00:00,46.96,47.02,46.91,46.93,84500.0,32.8292,32.8712,32.7943,32.8082,84500.0
2008-03-27 15:10:00,46.93,47.03,46.89,46.99,81900.0,32.8082,32.8781,32.7803,32.8502,81900.0
2008-03-27 15:20:00,46.99,46.99,46.85,46.93,87600.0,32.8502,32.8502,32.7523,32.8082,87600.0
2008-03-27 15:30:00,46.92,47.05,46.74,46.75,166100.0,32.8012,32.8921,32.6754,32.6824,166100.0
2008-03-27 15:40:00,46.75,46.85,46.58,46.6,200300.0,32.6824,32.7523,32.5636,32.5775,200300.0
2008-03-27 15:50:00,46.61,46.74,46.5,46.64,341500.0,32.5845,32.6754,32.5076,32.6055,341500.0
2008-03-28 09:30:00,45.85,46.31,45.5,45.79,404700.0,32.0532,32.3748,31.8085,32.0113,404700.0
2008-03-28 09:40:00,45.8,46.01,45.6,45.61,330300.0,32.0183,32.1651,31.8784,31.8854,330300.0
2008-03-28 09:50:00,45.61,46.08,45.6,45.83,267500.0,31.8854,32.214,31.8784,32.0392,267500.0
2008-03-28 10:00:00,45.82,46.28,45.8,46.27,129000.0,32.0322,32.3538,32.0183,32.3468,129000.0
2008-03-28 10:10:00,46.26,46.38,46.11,46.35,147900.0,32.3398,32.4237,32.235,32.4028,147900.0
2008-03-28 10:20:00,46.35,46.63,46.33,46.44,136600.0,32.4028,32.5985,32.3888,32.4657,136600.0
2008-03-28 10:30:00,46.44,46.54,46.15,46.22,126400.0,32.4657,32.5356,32.2629,32.3119,126400.0
2008-03-28 10:40:00,46.22,46.53,46.2,46.48,154600.0,32.3119,32.5286,32.2979,32.4936,154600.0
2008-03-28 10:50:00,46.48,46.55,46.36,46.51,158700.0,32.4936,32.5426,32.4098,32.5146,158700.0
2008-03-28 11:00:00,46.51,46.55,46.41,46.47,113600.0,32.5146,32.5426,32.4447,32.4867,113600.0
2008-03-28 11:10:00,46.47,46.5,46.29,46.3,116800.0,32.4867,32.5076,32.3608,32.3678,116800.0
2008-03-28 11:20:00,46.29,46.53,46.24,46.48,66100.0,32.3608,32.5286,32.3259,32.4936,66100.0
2008-03-28 11:30:00,46.49,46.71,46.47,46.68,81200.0,32.5006,32.6544,32.4867,32.6335,81200.0
2008-03-28 11:40:00,46.69,46.73,46.6,46.67,48000.0,32.6405,32.6684,32.5775,32.6265,48000.0
2008-03-28 11:50:00,46.67,46.72,46.49,46.52,65200.0,32.6265,32.6614,32.5006,32.5216,65200.0
2008-03-28 12:00:00,46.55,46.56,46.2,46.31,134400.0,32.5426,32.5496,32.2979,32.3748,134400.0
2008-03-28 12:10:00,46.31,46.53,46.27,46.41,79800.0,32.3748,32.5286,32.3468,32.4447,79800.0
2008-03-28 12:20:00,46.41,46.48,46.32,46.47,44000.0,32.4447,32.4936,32.3818,32.4867,44000.0
2008-03-28 12:30:00,46.47,46.52,46.35,46.41,38400.0,32.4867,32.5216,32.4028,32.4447,38400.0
2008-03-28 12:40:00,46.41,46.45,46.32,46.35,40000.0,32.4447,32.4727,32.3818,32.4028,40000.0
2008-03-28 12:50:00,46.36,46.52,46.36,46.41,42200.0,32.4098,32.5216,32.4098,32.4447,42200.0
2008-03-28 13:00:00,46.42,46.55,46.4,46.5,29100.0,32.4517,32.5426,32.4377,32.5076,29100.0
2008-03-28 13:10:00,46.48,46.64,46.47,46.58,49600.0,32.4936,32.6055,32.4867,32.5636,49600.0
2008-03-28 13:20:00,46.59,46.68,46.59,46.66,36400.0,32.5705,32.6335,32.5705,32.6195,36400.0
2008-03-28 13:30:00,46.67,46.68,46.47,46.53,62800.0,32.6265,32.6335,32.4867,32.5286,62800.0
2008-03-28 13:40:00,46.53,46.56,46.42,46.42,64100.0,32.5286,32.5496,32.4517,32.4517,64100.0
2008-03-28 13:50:00,46.41,46.59,46.4,46.57,76200.0,32.4447,32.5705,32.4377,32.5566,76200.0
2008-03-28 14:00:00,46.59,46.6,46.51,46.59,84200.0,32.5705,32.5775,32.5146,32.5705,84200.0
2008-03-28 14:10:00,46.59,46.7,46.54,46.66,68300.0,32.5705,32.6474,32.5356,32.6195,68300.0
2008-03-28 14:20:00,46.65,46.65,46.48,46.54,66000.0,32.6125,32.6125,32.4936,32.5356,66000.0
2008-03-28 14:30:00,46.56,46.65,46.53,46.53,71500.0,32.5496,32.6125,32.5286,32.5286,71500.0
2008-03-28 14:40:00,46.54,46.65,46.52,46.64,44800.0,32.5356,32.6125,32.5216,32.6055,44800.0
2008-03-28 14:50:00,46.65,46.68,46.53,46.67,43700.0,32.6125,32.6335,32.5286,32.6265,43700.0
2008-03-28 15:00:00,46.66,46.7,46.57,46.69,69400.0,32.6195,32.6474,32.5566,32.6405,69400.0
2008-03-28 15:10:00,46.7,46.72,46.47,46.55,68600.0,32.6474,32.6614,32.4867,32.5426,68600.0
2008-03-28 15:20:00,46.55,46.67,46.54,46.6,94500.0,32.5426,32.6265,32.5356,32.5775,94500.0
2008-03-28 15:30:00,46.6,46.62,46.5,46.52,142100.0,32.5775,32.5915,32.5076,32.5216,142100.0
2008-03-28 15:40:00,46.53,46.62,46.5,46.6,176300.0,32.5286,32.5915,32.5076,32.5775,176300.0
2008-03-28 15:50:00,46.6,46.6,46.49,46.54,284500.0,32.5775,32.5775,32.5006,32.5356,284500.0
2008-03-31 09:30:00,46.71,47.17,46.45,46.98,177900.0,32.6544,32.976,32.4727,32.8432,177900.0
2008-03-31 09:40:00,46.98,47.05,46.7,46.78,161700.0,32.8432,32.8921,32.6474,32.7034,161700.0
2008-03-31 09:50:00,46.8,46.8,46.3,46.62,219400.0,32.7174,32.7174,32.3678,32.5915,219400.0
2008-03-31 10:00:00,46.59,46.63,46.4,46.41,157100.0,32.5705,32.5985,32.4377,32.4447,157100.0
2008-03-31 10:10:00,46.41,46.75,46.4,46.65,148000.0,32.4447,32.6824,32.4377,32.6125,148000.0
2008-03-31 10:20:00,46.66,46.77,46.53,46.62,117200.0,32.6195,32.6964,32.5286,32.5915,117200.0
2008-03-31 10:30:00,46.64,46.7,46.45,46.52,100500.0,32.6055,32.6474,32.4727,32.5216,100500.0
2008-03-31 10:40:00,46.51,46.52,46.13,46.13,118700.0,32.5146,32.5216,32.249,32.249,118700.0
2008-03-31 10:50:00,46.13,46.27,46.02,46.05,118900.0,32.249,32.3468,32.1721,32.193,118900.0
2008-03-31 11:00:00,46.06,46.2,46.03,46.19,102800.0,32.2,32.2979,32.1791,32.2909,102800.0
2008-03-31 11:10:00,46.19,46.22,46.01,46.09,103000.0,32.2909,32.3119,32.1651,32.221,103000.0
2008-03-31 11:20:00,46.09,46.43,46.09,46.28,91400.0,32.221,32.4587,32.221,32.3538,91400.0
2008-03-31 11:30:00,46.28,46.29,45.72,45.77,192700.0,32.3538,32.3608,31.9623,31.9973,192700.0
2008-03-31 11:40:00,45.76,45.83,45.53,45.53,243600.0,31.9903,32.0392,31.8295,31.8295,243600.0
2008-03-31 11:50:00,45.53,45.57,45.43,45.45,158900.0,31.8295,31.8575,31.7596,31.7736,158900.0
2008-03-31 12:00:00,45.43,45.47,45.27,45.37,248600.0,31.7596,31.7876,31.6477,31.7177,248600.0
2008-03-31 12:10:00,45.37,45.4,45.15,45.23,116300.0,31.7177,31.7386,31.5639,31.6198,116300.0
2008-03-31 12:20:00,45.23,45.3,45.11,45.13,153600.0,31.6198,31.6687,31.5359,31.5499,153600.0
2008-03-31 12:30:00,45.13,45.21,45.0,45.0,176100.0,31.5499,31.6058,31.459,31.459,176100.0
2008-03-31 12:40:00,45.0,45.22,44.74,45.18,364100.0,31.459,31.6128,31.2772,31.5848,364100.0
2008-03-31 12:50:00,45.18,45.26,45.09,45.22,114600.0,31.5848,31.6408,31.5219,31.6128,114600.0
2008-03-31 13:00:00,45.21,45.28,45.13,45.15,96400.0,31.6058,31.6547,31.5499,31.5639,96400.0
2008-03-31 13:10:00,45.16,45.27,45.15,45.2,55100.0,31.5708,31.6477,31.5639,31.5988,55100.0
2008-03-31 13:20:00,45.2,45.39,45.13,45.2,127600.0,31.5988,31.7316,31.5499,31.5988,127600.0
2008-03-31 13:30:00,45.22,45.26,45.01,45.06,151900.0,31.6128,31.6408,31.466,31.5009,151900.0
2008-03-31 13:40:00,45.05,45.07,44.95,44.95,105100.0,31.4939,31.5079,31.424,31.424,105100.0
2008-03-31 13:50:00,44.95,45.0,44.85,44.92,153500.0,31.424,31.459,31.3541,31.4031,153500.0
2008-03-31 14:00:00,44.91,44.99,44.85,44.91,181800.0,31.3961,31.452,31.3541,31.3961,181800.0
2008-03-31 14:10:00,44.93,45.02,44.92,44.99,89600.0,31.4101,31.473,31.4031,31.452,89600.0
2008-03-31 14:20:00,45.0,45.1,44.98,45.07,141700.0,31.459,31.5289,31.445,31.5079,141700.0
2008-03-31 14:30:00,45.07,45.15,45.05,45.08,122700.0,31.5079,31.5639,31.4939,31.5149,122700.0
2008-03-31 14:40:00,45.08,45.16,45.02,45.06,143600.0,31.5149,31.5708,31.473,31.5009,143600.0
2008-03-31 14:50:00,45.05,45.09,44.92,45.09,93300.0,31.4939,31.5219,31.4031,31.5219,93300.0
2008-03-31 15:00:00,45.09,45.16,45.06,45.14,117800.0,31.5219,31.5708,31.5009,31.5569,117800.0
2008-03-31 15:10:00,45.14,45.37,45.11,45.36,162100.0,31.5569,31.7177,31.5359,31.7107,162100.0
2008-03-31 15:20:00,45.35,45.36,45.21,45.22,213700.0,31.7037,31.7107,31.6058,31.6128,213700.0
2008-03-31 15:30:00,45.21,45.25,45.18,45.25,243600.0,31.6058,31.6338,31.5848,31.6338,243600.0
2008-03-31 15:40:00,45.25,45.35,45.23,45.3,636700.0,31.6338,31.7037,31.6198,31.6687,636700.0
2008-03-31 15:50:00,45.3,45.39,45.27,45.33,648500.0,31.6687,31.7316,31.6477,31.6897,648500.0
2008-04-01 08:00:00,44.77,44.77,44.77,44.77,0.0,31.2982,31.2982,31.2982,31.2982,0.0
2008-04-01 08:10:00,44.77,44.77,44.77,44.77,0.0,31.2982,31.2982,31.2982,31.2982,0.0
2008-04-01 08:20:00,44.72,44.72,44.72,44.72,200.0,31.2632,31.2632,31.2632,31.2632,200.0
2008-04-01 08:30:00,44.5,44.5,44.5,44.5,1100.0,31.1095,31.1095,31.1095,31.1095,1100.0
2008-04-01 08:40:00,44.5,44.5,44.5,44.5,0.0,31.1095,31.1095,31.1095,31.1095,0.0
2008-04-01 08:50:00,44.45,44.45,44.45,44.45,300.0,31.0745,31.0745,31.0745,31.0745,300.0
2008-04-01 09:00:00,44.45,44.45,44.45,44.45,100.0,31.0745,31.0745,31.0745,31.0745,100.0
2008-04-01 09:10:00,44.49,44.5,44.49,44.5,900.0,31.1025,31.1095,31.1025,31.1095,900.0
2008-04-01 09:20:00,44.5,44.5,44.5,44.5,900.0,31.1095,31.1095,31.1095,31.1095,900.0
2008-04-01 09:30:00,44.49,44.72,43.64,43.86,703400.0,31.1025,31.2632,30.5082,30.662,703400.0
2008-04-01 09:40:00,43.87,44.0,43.67,43.95,481400.0,30.669,30.7599,30.5292,30.725,481400.0
2008-04-01 09:50:00,43.95,44.26,43.88,44.19,510600.0,30.725,30.9417,30.676,30.8927,510600.0
2008-04-01 10:00:00,44.19,44.28,43.97,44.08,389200.0,30.8927,30.9557,30.7389,30.8158,389200.0
2008-04-01 10:10:00,44.07,44.19,43.9,44.1,331900.0,30.8088,30.8927,30.69,30.8298,331900.0
2008-04-01 10:20:00,44.09,44.09,43.84,43.99,331300.0,30.8228,30.8228,30.6481,30.7529,331300.0
2008-04-01 10:30:00,44.0,44.12,43.8,43.95,380900.0,30.7599,30.8438,30.6201,30.725,380900.0
2008-04-01 10:40:00,43.94,44.33,43.92,44.25,435700.0,30.718,30.9906,30.704,30.9347,435700.0
2008-04-01 10:50:00,44.25,44.3,44.0,44.03,280100.0,30.9347,30.9696,30.7599,30.7809,280100.0
2008-04-01 11:00:00,44.04,44.38,44.02,44.27,229700.0,30.7879,31.0256,30.7739,30.9487,229700.0
2008-04-01 11:10:00,44.27,44.35,44.18,44.3,140000.0,30.9487,31.0046,30.8857,30.9696,140000.0
2008-04-01 11:20:00,44.3,44.42,44.22,44.3,203100.0,30.9696,31.0535,30.9137,30.9696,203100.0
2008-04-01 11:30:00,44.29,44.34,44.26,44.29,103900.0,30.9626,30.9976,30.9417,30.9626,103900.0
2008-04-01 11:40:00,44.28,44.32,44.21,44.26,98600.0,30.9557,30.9836,30.9067,30.9417,98600.0
2008-04-01 11:50:00,44.26,44.53,44.26,44.46,224700.0,30.9417,31.1304,30.9417,31.0815,224700.0
2008-04-01 12:00:00,44.46,44.71,44.45,44.55,205000.0,31.0815,31.2563,31.0745,31.1444,205000.0
2008-04-01 12:10:00,44.55,44.69,44.49,44.59,135200.0,31.1444,31.2423,31.1025,31.1724,135200.0
2008-04-01 12:20:00,44.61,44.82,44.58,44.79,121600.0,31.1863,31.3332,31.1654,31.3122,121600.0
2008-04-01 12:30:00,44.78,44.83,44.63,44.73,155800.0,31.3052,31.3401,31.2003,31.2702,155800.0
2008-04-01 12:40:00,44.72,44.82,44.65,44.65,99600.0,31.2632,31.3332,31.2143,31.2143,99600.0
2008-04-01 12:50:00,44.66,44.79,44.61,44.75,60200.0,31.2213,31.3122,31.1863,31.2842,60200.0
2008-04-01 13:00:00,44.75,44.92,44.73,44.86,93900.0,31.2842,31.4031,31.2702,31.3611,93900.0
2008-04-01 13:10:00,44.86,44.9,44.15,44.8,123200.0,31.3611,31.3891,30.8648,31.3192,123200.0
2008-04-01 13:20:00,44.79,44.88,44.75,44.79,77500.0,31.3122,31.3751,31.2842,31.3122,77500.0
2008-04-01 13:30:00,44.8,44.91,44.71,44.71,121000.0,31.3192,31.3961,31.2563,31.2563,121000.0
2008-04-01 13:40:00,44.71,44.81,44.7,44.77,74300.0,31.2563,31.3262,31.2493,31.2982,74300.0
2008-04-01 13:50:00,44.77,44.82,44.69,44.8,127600.0,31.2982,31.3332,31.2423,31.3192,127600.0
2008-04-01 14:00:00,44.8,44.8,44.65,44.77,119300.0,31.3192,31.3192,31.2143,31.2982,119300.0
2008-04-01 14:10:00,44.77,44.84,44.7,44.71,76000.0,31.2982,31.3471,31.2493,31.2563,76000.0
2008-04-01 14:20:00,44.71,44.8,44.23,44.75,328300.0,31.2563,31.3192,30.9207,31.2842,328300.0
2008-04-01 14:30:00,44.76,44.8,44.66,44.69,141000.0,31.2912,31.3192,31.2213,31.2423,141000.0
2008-04-01 14:40:00,44.7,44.78,44.66,44.74,108400.0,31.2493,31.3052,31.2213,31.2772,108400.0
2008-04-01 14:50:00,44.75,44.75,44.59,44.62,173400.0,31.2842,31.2842,31.1724,31.1933,173400.0
2008-04-01 15:00:00,44.62,44.71,44.61,44.7,125800.0,31.1933,31.2563,31.1863,31.2493,125800.0
2008-04-01 15:10:00,44.69,44.79,44.62,44.69,194000.0,31.2423,31.3122,31.1933,31.2423,194000.0
2008-04-01 15:20:00,44.68,44.76,44.6,44.67,247100.0,31.2353,31.2912,31.1794,31.2283,247100.0
2008-04-01 15:30:00,44.67,44.68,44.11,44.67,241400.0,31.2283,31.2353,30.8368,31.2283,241400.0
2008-04-01 15:40:00,44.67,44.82,44.64,44.77,390000.0,31.2283,31.3332,31.2073,31.2982,390000.0
2008-04-01 15:50:00,44.78,44.85,44.74,44.8,610700.0,31.3052,31.3541,31.2772,31.3192,610700.0
2008-04-02 09:30:00,45.01,45.66,45.01,45.58,321200.0,31.466,31.9204,31.466,31.8645,321200.0
2008-04-02 09:40:00,45.55,45.9,45.53,45.82,231200.0,31.8435,32.0882,31.8295,32.0322,231200.0
2008-04-02 09:50:00,45.81,45.81,45.49,45.52,223000.0,32.0253,32.0253,31.8015,31.8225,223000.0
2008-04-02 10:00:00,45.53,45.69,45.45,45.48,202100.0,31.8295,31.9414,31.7736,31.7946,202100.0
2008-04-02 10:10:00,45.48,45.65,45.45,45.63,290900.0,31.7946,31.9134,31.7736,31.8994,290900.0
2008-04-02 10:20:00,45.63,45.82,45.5,45.76,305200.0,31.8994,32.0322,31.8085,31.9903,305200.0
2008-04-02 10:30:00,45.75,45.82,45.64,45.79,287000.0,31.9833,32.0322,31.9064,32.0113,287000.0
2008-04-02 10:40:00,45.78,45.95,45.74,45.88,240100.0,32.0043,32.1231,31.9763,32.0742,240100.0
2008-04-02 10:50:00,45.88,46.1,45.8,46.05,309000.0,32.0742,32.228,32.0183,32.193,309000.0
2008-04-02 11:00:00,46.05,46.35,46.04,46.33,211200.0,32.193,32.4028,32.186,32.3888,211200.0
2008-04-02 11:10:00,46.33,46.39,46.24,46.24,145900.0,32.3888,32.4307,32.3259,32.3259,145900.0
2008-04-02 11:20:00,46.25,46.28,45.45,46.14,144800.0,32.3329,32.3538,31.7736,32.256,144800.0
2008-04-02 11:30:00,46.14,46.2,46.07,46.09,85100.0,32.256,32.2979,32.207,32.221,85100.0
2008-04-02 11:40:00,46.08,46.22,45.99,46.05,98900.0,32.214,32.3119,32.1511,32.193,98900.0
2008-04-02 11:50:00,46.07,46.13,46.0,46.06,58900.0,32.207,32.249,32.1581,32.2,58900.0
2008-04-02 12:00:00,46.05,46.08,45.95,45.99,136600.0,32.193,32.214,32.1231,32.1511,136600.0
2008-04-02 12:10:00,46.0,46.21,45.96,46.14,114200.0,32.1581,32.3049,32.1301,32.256,114200.0
2008-04-02 12:20:00,46.13,46.2,46.04,46.15,97200.0,32.249,32.2979,32.186,32.2629,97200.0
2008-04-02 12:30:00,46.14,46.16,46.1,46.14,100900.0,32.256,32.2699,32.228,32.256,100900.0
2008-04-02 12:40:00,46.13,46.2,46.11,46.19,87000.0,32.249,32.2979,32.235,32.2909,87000.0
2008-04-02 12:50:00,46.19,46.31,46.16,46.29,102400.0,32.2909,32.3748,32.2699,32.3608,102400.0
2008-04-02 13:00:00,46.29,46.31,46.13,46.13,120300.0,32.3608,32.3748,32.249,32.249,120300.0
2008-04-02 13:10:00,46.13,46.2,46.12,46.17,81400.0,32.249,32.2979,32.242,32.2769,81400.0
2008-04-02 13:20:00,46.16,46.23,46.06,46.21,183100.0,32.2699,32.3189,32.2,32.3049,183100.0
2008-04-02 13:30:00,46.21,46.28,46.12,46.25,180100.0,32.3049,32.3538,32.242,32.3329,180100.0
2008-04-02 13:40:00,46.25,46.3,46.18,46.3,173700.0,32.3329,32.3678,32.2839,32.3678,173700.0
2008-04-02 13:50:00,46.29,46.37,46.26,46.28,146700.0,32.3608,32.4167,32.3398,32.3538,146700.0
2008-04-02 14:00:00,46.29,46.42,46.25,46.31,237200.0,32.3608,32.4517,32.3329,32.3748,237200.0
2008-04-02 14:10:00,46.3,46.39,46.21,46.25,202500.0,32.3678,32.4307,32.3049,32.3329,202500.0
2008-04-02 14:20:00,46.24,46.25,46.05,46.13,169800.0,32.3259,32.3329,32.193,32.249,169800.0
2008-04-02 14:30:00,46.14,46.28,46.1,46.16,302000.0,32.256,32.3538,32.228,32.2699,302000.0
2008-04-02 14:40:00,46.16,46.21,45.99,46.01,325100.0,32.2699,32.3049,32.1511,32.1651,325100.0
2008-04-02 14:50:00,46.02,46.13,45.98,46.0,179000.0,32.1721,32.249,32.1441,32.1581,179000.0
2008-04-02 15:00:00,45.98,46.15,45.9,46.11,351100.0,32.1441,32.2629,32.0882,32.235,351100.0
2008-04-02 15:10:00,46.1,46.28,46.1,46.17,242400.0,32.228,32.3538,32.228,32.2769,242400.0
2008-04-02 15:20:00,46.19,46.28,46.09,46.09,198600.0,32.2909,32.3538,32.221,32.221,198600.0
2008-04-02 15:30:00,46.09,46.27,46.08,46.15,238200.0,32.221,32.3468,32.214,32.2629,238200.0
2008-04-02 15:40:00,46.15,46.37,46.05,46.17,559600.0,32.2629,32.4167,32.193,32.2769,559600.0
2008-04-02 15:50:00,46.16,46.39,46.06,46.36,591300.0,32.2699,32.4307,32.2,32.4098,591300.0
2008-04-03 09:30:00,45.9,46.08,45.58,46.0,204800.0,32.0882,32.214,31.8645,32.1581,204800.0
2008-04-03 09:40:00,46.02,46.45,45.89,46.44,335000.0,32.1721,32.4727,32.0812,32.4657,335000.0
2008-04-03 09:50:00,46.43,46.7,46.1,46.69,296000.0,32.4587,32.6474,32.228,32.6405,296000.0
2008-04-03 10:00:00,46.67,46.73,46.18,46.22,238700.0,32.6265,32.6684,32.2839,32.3119,238700.0
2008-04-03 10:10:00,46.22,46.22,45.81,45.96,220300.0,32.3119,32.3119,32.0253,32.1301,220300.0
2008-04-03 10:20:00,45.96,46.28,45.83,46.26,133400.0,32.1301,32.3538,32.0392,32.3398,133400.0
2008-04-03 10:30:00,46.27,46.49,46.17,46.46,106500.0,32.3468,32.5006,32.2769,32.4797,106500.0
2008-04-03 10:40:00,46.46,46.49,46.21,46.28,142000.0,32.4797,32.5006,32.3049,32.3538,142000.0
2008-04-03 10:50:00,46.26,46.5,46.22,46.39,95700.0,32.3398,32.5076,32.3119,32.4307,95700.0
2008-04-03 11:00:00,46.39,46.58,46.33,46.4,159600.0,32.4307,32.5636,32.3888,32.4377,159600.0
2008-04-03 11:10:00,46.4,46.63,46.4,46.41,118300.0,32.4377,32.5985,32.4377,32.4447,118300.0
2008-04-03 11:20:00,46.41,46.54,46.29,46.46,108200.0,32.4447,32.5356,32.3608,32.4797,108200.0
2008-04-03 11:30:00,46.47,46.56,46.4,46.5,95200.0,32.4867,32.5496,32.4377,32.5076,95200.0
2008-04-03 11:40:00,46.49,46.68,46.38,46.42,116900.0,32.5006,32.6335,32.4237,32.4517,116900.0
2008-04-03 11:50:00,46.43,46.54,46.3,46.51,85900.0,32.4587,32.5356,32.3678,32.5146,85900.0
2008-04-03 12:00:00,46.53,46.61,46.37,46.46,98600.0,32.5286,32.5845,32.4167,32.4797,98600.0
2008-04-03 12:10:00,46.46,46.61,46.38,46.38,113900.0,32.4797,32.5845,32.4237,32.4237,113900.0
2008-04-03 12:20:00,46.39,46.41,46.35,46.41,42800.0,32.4307,32.4447,32.4028,32.4447,42800.0
2008-04-03 12:30:00,46.4,46.46,46.35,46.41,70500.0,32.4377,32.4797,32.4028,32.4447,70500.0
2008-04-03 12:40:00,46.41,46.61,46.41,46.54,172700.0,32.4447,32.5845,32.4447,32.5356,172700.0
2008-04-03 12:50:00,46.54,46.55,46.33,46.39,178700.0,32.5356,32.5426,32.3888,32.4307,178700.0
2008-04-03 13:00:00,46.39,46.64,46.39,46.55,279500.0,32.4307,32.6055,32.4307,32.5426,279500.0
2008-04-03 13:10:00,46.56,46.73,46.48,46.71,101200.0,32.5496,32.6684,32.4936,32.6544,101200.0
2008-04-03 13:20:00,46.7,46.82,46.58,46.58,200000.0,32.6474,32.7313,32.5636,32.5636,200000.0
2008-04-03 13:30:00,46.58,46.65,46.46,46.5,60900.0,32.5636,32.6125,32.4797,32.5076,60900.0
2008-04-03 13:40:00,46.5,46.6,46.45,46.59,49400.0,32.5076,32.5775,32.4727,32.5705,49400.0
2008-04-03 13:50:00,46.58,46.58,46.49,46.49,55000.0,32.5636,32.5636,32.5006,32.5006,55000.0
2008-04-03 14:00:00,46.5,46.52,46.36,46.41,90100.0,32.5076,32.5216,32.4098,32.4447,90100.0
2008-04-03 14:10:00,46.41,46.42,46.26,46.27,80400.0,32.4447,32.4517,32.3398,32.3468,80400.0
2008-04-03 14:20:00,46.28,46.3,46.21,46.24,51100.0,32.3538,32.3678,32.3049,32.3259,51100.0
2008-04-03 14:30:00,46.24,46.45,46.21,46.24,63400.0,32.3259,32.4727,32.3049,32.3259,63400.0
2008-04-03 14:40:00,46.23,46.37,46.23,46.37,67700.0,32.3189,32.4167,32.3189,32.4167,67700.0
2008-04-03 14:50:00,46.38,46.46,46.28,46.43,104100.0,32.4237,32.4797,32.3538,32.4587,104100.0
2008-04-03 15:00:00,46.43,46.43,46.29,46.32,122700.0,32.4587,32.4587,32.3608,32.3818,122700.0
2008-04-03 15:10:00,46.32,46.37,46.27,46.35,127200.0,32.3818,32.4167,32.3468,32.4028,127200.0
2008-04-03 15:20:00,46.35,46.47,46.33,46.33,95300.0,32.4028,32.4867,32.3888,32.3888,95300.0
2008-04-03 15:30:00,46.33,46.4,46.16,46.34,158400.0,32.3888,32.4377,32.2699,32.3958,158400.0
2008-04-03 15:40:00,46.32,46.39,46.23,46.25,251000.0,32.3818,32.4307,32.3189,32.3329,251000.0
2008-04-03 15:50:00,46.26,46.33,46.21,46.26,308100.0,32.3398,32.3888,32.3049,32.3398,308100.0
2008-04-04 09:30:00,46.26,46.98,46.26,46.86,234600.0,32.3398,32.8432,32.3398,32.7593,234600.0
2008-04-04 09:40:00,46.87,46.99,46.67,46.82,214300.0,32.7663,32.8502,32.6265,32.7313,214300.0
2008-04-04 09:50:00,46.82,46.97,46.76,46.77,177800.0,32.7313,32.8362,32.6894,32.6964,177800.0
2008-04-04 10:00:00,46.78,46.89,46.72,46.77,184000.0,32.7034,32.7803,32.6614,32.6964,184000.0
2008-04-04 10:10:00,46.77,46.83,46.68,46.72,207900.0,32.6964,32.7383,32.6335,32.6614,207900.0
2008-04-04 10:20:00,46.71,46.74,46.62,46.67,116500.0,32.6544,32.6754,32.5915,32.6265,116500.0
2008-04-04 10:30:00,46.66,46.73,46.55,46.61,127800.0,32.6195,32.6684,32.5426,32.5845,127800.0
2008-04-04 10:40:00,46.6,46.95,46.6,46.91,241400.0,32.5775,32.8222,32.5775,32.7943,241400.0
2008-04-04 10:50:00,46.91,47.04,46.82,47.01,301500.0,32.7943,32.8851,32.7313,32.8642,301500.0
2008-04-04 11:00:00,47.0,47.04,46.73,46.85,127500.0,32.8572,32.8851,32.6684,32.7523,127500.0
2008-04-04 11:10:00,46.85,46.98,46.8,46.97,76100.0,32.7523,32.8432,32.7174,32.8362,76100.0
2008-04-04 11:20:00,46.97,47.09,46.92,47.02,118600.0,32.8362,32.9201,32.8012,32.8712,118600.0
2008-04-04 11:30:00,47.02,47.07,46.95,46.99,87900.0,32.8712,32.9061,32.8222,32.8502,87900.0
2008-04-04 11:40:00,47.0,47.05,46.7,46.97,135900.0,32.8572,32.8921,32.6474,32.8362,135900.0
2008-04-04 11:50:00,46.96,46.97,46.72,46.82,80000.0,32.8292,32.8362,32.6614,32.7313,80000.0
2008-04-04 12:00:00,46.82,46.91,46.81,46.86,49000.0,32.7313,32.7943,32.7243,32.7593,49000.0
2008-04-04 12:10:00,46.85,46.94,46.81,46.84,69500.0,32.7523,32.8152,32.7243,32.7453,69500.0
2008-04-04 12:20:00,46.83,47.02,46.8,47.01,74700.0,32.7383,32.8712,32.7174,32.8642,74700.0
2008-04-04 12:30:00,47.01,47.04,46.86,46.86,71000.0,32.8642,32.8851,32.7593,32.7593,71000.0
2008-04-04 12:40:00,46.87,46.91,46.8,46.86,43500.0,32.7663,32.7943,32.7174,32.7593,43500.0
2008-04-04 12:50:00,46.87,46.97,46.86,46.87,57000.0,32.7663,32.8362,32.7593,32.7663,57000.0
2008-04-04 13:00:00,46.88,47.04,46.82,46.94,115500.0,32.7733,32.8851,32.7313,32.8152,115500.0
2008-04-04 13:10:00,46.95,46.99,46.88,46.9,49800.0,32.8222,32.8502,32.7733,32.7873,49800.0
2008-04-04 13:20:00,46.92,47.08,46.91,47.0,79800.0,32.8012,32.9131,32.7943,32.8572,79800.0
2008-04-04 13:30:00,47.0,47.05,46.91,46.93,51300.0,32.8572,32.8921,32.7943,32.8082,51300.0
2008-04-04 13:40:00,46.93,46.95,46.75,46.85,70000.0,32.8082,32.8222,32.6824,32.7523,70000.0
2008-04-04 13:50:00,46.85,46.87,46.69,46.73,71400.0,32.7523,32.7663,32.6405,32.6684,71400.0
2008-04-04 14:00:00,46.73,46.79,46.62,46.68,117700.0,32.6684,32.7104,32.5915,32.6335,117700.0
2008-04-04 14:10:00,46.65,46.76,46.63,46.73,60800.0,32.6125,32.6894,32.5985,32.6684,60800.0
2008-04-04 14:20:00,46.73,46.89,46.71,46.82,58000.0,32.6684,32.7803,32.6544,32.7313,58000.0
2008-04-04 14:30:00,46.84,46.95,46.77,46.91,73400.0,32.7453,32.8222,32.6964,32.7943,73400.0
2008-04-04 14:40:00,46.9,46.94,46.86,46.88,36900.0,32.7873,32.8152,32.7593,32.7733,36900.0
2008-04-04 14:50:00,46.88,46.93,46.84,46.9,74200.0,32.7733,32.8082,32.7453,32.7873,74200.0
2008-04-04 15:00:00,46.9,46.97,46.77,46.85,118400.0,32.7873,32.8362,32.6964,32.7523,118400.0
2008-04-04 15:10:00,46.85,46.86,46.68,46.7,136000.0,32.7523,32.7593,32.6335,32.6474,136000.0
2008-04-04 15:20:00,46.71,46.79,46.63,46.65,116900.0,32.6544,32.7104,32.5985,32.6125,116900.0
2008-04-04 15:30:00,46.64,46.78,46.62,46.69,94600.0,32.6055,32.7034,32.5915,32.6405,94600.0
2008-04-04 15:40:00,46.69,46.79,46.65,46.73,211300.0,32.6405,32.7104,32.6125,32.6684,211300.0
2008-04-04 15:50:00,46.74,46.86,46.68,46.82,347100.0,32.6754,32.7593,32.6335,32.7313,347100.0
2008-04-07 09:30:00,47.26,47.61,47.26,47.52,219600.0,33.0389,33.2836,33.0389,33.2207,219600.0
2008-04-07 09:40:00,47.51,47.68,47.48,47.61,170000.0,33.2137,33.3326,33.1927,33.2836,170000.0
2008-04-07 09:50:00,47.61,47.65,47.5,47.54,113200.0,33.2836,33.3116,33.2067,33.2347,113200.0
2008-04-07 10:00:00,47.53,47.76,47.47,47.74,181800.0,33.2277,33.3885,33.1857,33.3745,181800.0
2008-04-07 10:10:00,47.74,47.75,47.61,47.66,149200.0,33.3745,33.3815,33.2836,33.3186,149200.0
2008-04-07 10:20:00,47.67,47.71,47.48,47.51,161500.0,33.3256,33.3535,33.1927,33.2137,161500.0
2008-04-07 10:30:00,47.51,47.55,47.37,47.39,143400.0,33.2137,33.2417,33.1158,33.1298,143400.0
2008-04-07 10:40:00,47.39,47.5,47.35,47.48,117200.0,33.1298,33.2067,33.1019,33.1927,117200.0
2008-04-07 10:50:00,47.48,47.55,47.33,47.41,123300.0,33.1927,33.2417,33.0879,33.1438,123300.0
2008-04-07 11:00:00,47.41,47.58,47.4,47.48,77000.0,33.1438,33.2626,33.1368,33.1927,77000.0
2008-04-07 11:10:00,47.5,47.54,47.37,47.45,59800.0,33.2067,33.2347,33.1158,33.1718,59800.0
2008-04-07 11:20:00,47.44,47.53,47.41,47.46,56800.0,33.1648,33.2277,33.1438,33.1788,56800.0
2008-04-07 11:30:00,47.46,47.56,47.45,47.54,77000.0,33.1788,33.2487,33.1718,33.2347,77000.0
2008-04-07 11:40:00,47.55,47.68,47.55,47.65,99700.0,33.2417,33.3326,33.2417,33.3116,99700.0
2008-04-07 11:50:00,47.66,47.72,47.65,47.71,46700.0,33.3186,33.3605,33.3116,33.3535,46700.0
2008-04-07 12:00:00,47.71,47.72,47.65,47.67,54000.0,33.3535,33.3605,33.3116,33.3256,54000.0
2008-04-07 12:10:00,47.66,47.72,47.63,47.69,45200.0,33.3186,33.3605,33.2976,33.3395,45200.0
2008-04-07 12:20:00,47.69,47.71,47.65,47.69,32400.0,33.3395,33.3535,33.3116,33.3395,32400.0
2008-04-07 12:30:00,47.7,47.78,47.69,47.76,57500.0,33.3465,33.4025,33.3395,33.3885,57500.0
2008-04-07 12:40:00,47.74,47.84,47.72,47.75,48100.0,33.3745,33.4444,33.3605,33.3815,48100.0
2008-04-07 12:50:00,47.76,47.81,47.72,47.77,42300.0,33.3885,33.4234,33.3605,33.3955,42300.0
2008-04-07 13:00:00,47.77,47.77,47.56,47.56,89700.0,33.3955,33.3955,33.2487,33.2487,89700.0
2008-04-07 13:10:00,47.57,47.59,47.46,47.47,77100.0,33.2557,33.2696,33.1788,33.1857,77100.0
2008-04-07 13:20:00,47.46,47.46,47.36,47.4,63600.0,33.1788,33.1788,33.1088,33.1368,63600.0
2008-04-07 13:30:00,47.4,47.51,47.36,47.41,70300.0,33.1368,33.2137,33.1088,33.1438,70300.0
2008-04-07 13:40:00,47.41,47.42,47.16,47.21,69000.0,33.1438,33.1508,32.969,33.004,69000.0
2008-04-07 13:50:00,47.22,47.28,47.19,47.26,75800.0,33.011,33.0529,32.99,33.0389,75800.0
2008-04-07 14:00:00,47.25,47.34,47.24,47.24,69600.0,33.0319,33.0949,33.025,33.025,69600.0
2008-04-07 14:10:00,47.24,47.25,47.04,47.08,117400.0,33.025,33.0319,32.8851,32.9131,117400.0
2008-04-07 14:20:00,47.05,47.1,46.73,46.73,139200.0,32.8921,32.9271,32.6684,32.6684,139200.0
2008-04-07 14:30:00,46.73,46.78,46.57,46.74,131300.0,32.6684,32.7034,32.5566,32.6754,131300.0
2008-04-07 14:40:00,46.73,46.78,46.64,46.69,83200.0,32.6684,32.7034,32.6055,32.6405,83200.0
2008-04-07 14:50:00,46.69,46.87,46.69,46.77,55300.0,32.6405,32.7663,32.6405,32.6964,55300.0
2008-04-07 15:00:00,46.74,46.76,46.41,46.52,176500.0,32.6754,32.6894,32.4447,32.5216,176500.0
2008-04-07 15:10:00,46.52,46.68,46.43,46.67,137900.0,32.5216,32.6335,32.4587,32.6265,137900.0
2008-04-07 15:20:00,46.66,46.8,46.64,46.77,89900.0,32.6195,32.7174,32.6055,32.6964,89900.0
2008-04-07 15:30:00,46.76,46.77,46.44,46.67,166800.0,32.6894,32.6964,32.4657,32.6265,166800.0
2008-04-07 15:40:00,46.67,46.79,46.57,46.65,134400.0,32.6265,32.7104,32.5566,32.6125,134400.0
2008-04-07 15:50:00,46.64,46.72,46.45,46.5,292100.0,32.6055,32.6614,32.4727,32.5076,292100.0
2008-04-08 09:30:00,46.13,46.18,45.62,46.03,241200.0,32.249,32.2839,31.8924,32.1791,241200.0
2008-04-08 09:40:00,46.03,46.1,45.96,46.03,120900.0,32.1791,32.228,32.1301,32.1791,120900.0
2008-04-08 09:50:00,46.03,46.5,46.03,46.33,135200.0,32.1791,32.5076,32.1791,32.3888,135200.0
2008-04-08 10:00:00,46.32,46.4,46.04,46.21,129600.0,32.3818,32.4377,32.186,32.3049,129600.0
2008-04-08 10:10:00,46.22,46.49,46.22,46.36,120000.0,32.3119,32.5006,32.3119,32.4098,120000.0
2008-04-08 10:20:00,46.37,46.5,46.21,46.24,85600.0,32.4167,32.5076,32.3049,32.3259,85600.0
2008-04-08 10:30:00,46.22,46.5,46.13,46.46,135500.0,32.3119,32.5076,32.249,32.4797,135500.0
2008-04-08 10:40:00,46.46,46.54,46.27,46.27,163900.0,32.4797,32.5356,32.3468,32.3468,163900.0
2008-04-08 10:50:00,46.28,46.44,46.25,46.29,70300.0,32.3538,32.4657,32.3329,32.3608,70300.0
2008-04-08 11:00:00,46.31,46.4,46.15,46.39,92300.0,32.3748,32.4377,32.2629,32.4307,92300.0
2008-04-08 11:10:00,46.4,46.42,46.18,46.3,84100.0,32.4377,32.4517,32.2839,32.3678,84100.0
2008-04-08 11:20:00,46.3,46.48,46.23,46.37,86900.0,32.3678,32.4936,32.3189,32.4167,86900.0
2008-04-08 11:30:00,46.36,46.61,46.33,46.46,102900.0,32.4098,32.5845,32.3888,32.4797,102900.0
2008-04-08 11:40:00,46.44,46.57,46.32,46.46,68400.0,32.4657,32.5566,32.3818,32.4797,68400.0
2008-04-08 11:50:00,46.45,46.67,46.38,46.65,66100.0,32.4727,32.6265,32.4237,32.6125,66100.0
2008-04-08 12:00:00,46.65,46.73,46.61,46.72,54800.0,32.6125,32.6684,32.5845,32.6614,54800.0
2008-04-08 12:10:00,46.71,46.73,46.54,46.73,66700.0,32.6544,32.6684,32.5356,32.6684,66700.0
2008-04-08 12:20:00,46.73,46.86,46.73,46.81,66400.0,32.6684,32.7593,32.6684,32.7243,66400.0
2008-04-08 12:30:00,46.8,46.94,46.79,46.92,65100.0,32.7174,32.8152,32.7104,32.8012,65100.0
2008-04-08 12:40:00,46.92,46.92,46.81,46.88,152700.0,32.8012,32.8012,32.7243,32.7733,152700.0
2008-04-08 12:50:00,46.88,46.9,46.74,46.74,106100.0,32.7733,32.7873,32.6754,32.6754,106100.0
2008-04-08 13:00:00,46.74,46.77,46.69,46.7,70000.0,32.6754,32.6964,32.6405,32.6474,70000.0
2008-04-08 13:10:00,46.7,46.86,46.69,46.76,38200.0,32.6474,32.7593,32.6405,32.6894,38200.0
2008-04-08 13:20:00,46.74,46.79,46.62,46.67,92600.0,32.6754,32.7104,32.5915,32.6265,92600.0
2008-04-08 13:30:00,46.69,46.71,46.56,46.67,73800.0,32.6405,32.6544,32.5496,32.6265,73800.0
2008-04-08 13:40:00,46.68,46.7,46.54,46.7,82000.0,32.6335,32.6474,32.5356,32.6474,82000.0
2008-04-08 13:50:00,46.69,46.7,46.61,46.69,59400.0,32.6405,32.6474,32.5845,32.6405,59400.0
2008-04-08 14:00:00,46.69,46.69,46.43,46.46,111500.0,32.6405,32.6405,32.4587,32.4797,111500.0
2008-04-08 14:10:00,46.46,46.51,46.37,46.43,58200.0,32.4797,32.5146,32.4167,32.4587,58200.0
2008-04-08 14:20:00,46.43,46.43,46.31,46.31,78200.0,32.4587,32.4587,32.3748,32.3748,78200.0
2008-04-08 14:30:00,46.32,46.52,46.3,46.51,68600.0,32.3818,32.5216,32.3678,32.5146,68600.0
2008-04-08 14:40:00,46.51,46.56,46.41,46.48,37500.0,32.5146,32.5496,32.4447,32.4936,37500.0
2008-04-08 14:50:00,46.48,46.53,46.47,46.49,51100.0,32.4936,32.5286,32.4867,32.5006,51100.0
2008-04-08 15:00:00,46.48,46.48,46.19,46.22,126400.0,32.4936,32.4936,32.2909,32.3119,126400.0
2008-04-08 15:10:00,46.23,46.25,46.18,46.23,60100.0,32.3189,32.3329,32.2839,32.3189,60100.0
2008-04-08 15:20:00,46.22,46.3,46.13,46.29,91300.0,32.3119,32.3678,32.249,32.3608,91300.0
2008-04-08 15:30:00,46.29,46.42,46.27,46.32,142600.0,32.3608,32.4517,32.3468,32.3818,142600.0
2008-04-08 15:40:00,46.32,46.41,46.29,46.39,135300.0,32.3818,32.4447,32.3608,32.4307,135300.0
2008-04-08 15:50:00,46.4,46.52,46.35,46.52,325700.0,32.4377,32.5216,32.4028,32.5216,325700.0
2008-04-09 09:30:00,46.49,46.75,46.49,46.7,99100.0,32.5006,32.6824,32.5006,32.6474,99100.0
2008-04-09 09:40:00,46.7,46.79,46.58,46.76,155500.0,32.6474,32.7104,32.5636,32.6894,155500.0
2008-04-09 09:50:00,46.74,46.8,46.59,46.8,102100.0,32.6754,32.7174,32.5705,32.7174,102100.0
2008-04-09 10:00:00,46.8,46.93,46.61,46.85,152900.0,32.7174,32.8082,32.5845,32.7523,152900.0
2008-04-09 10:10:00,46.87,46.9,46.59,46.77,66000.0,32.7663,32.7873,32.5705,32.6964,66000.0
2008-04-09 10:20:00,46.77,46.85,46.64,46.76,69900.0,32.6964,32.7523,32.6055,32.6894,69900.0
2008-04-09 10:30:00,46.76,47.27,46.76,47.25,213000.0,32.6894,33.0459,32.6894,33.0319,213000.0
2008-04-09 10:40:00,47.27,47.33,47.15,47.24,131500.0,33.0459,33.0879,32.962,33.025,131500.0
2008-04-09 10:50:00,47.23,47.26,47.09,47.21,64500.0,33.018,33.0389,32.9201,33.004,64500.0
2008-04-09 11:00:00,47.24,47.28,47.04,47.07,106400.0,33.025,33.0529,32.8851,32.9061,106400.0
2008-04-09 11:10:00,47.1,47.23,47.04,47.05,60300.0,32.9271,33.018,32.8851,32.8921,60300.0
2008-04-09 11:20:00,47.06,47.21,46.98,47.04,116900.0,32.8991,33.004,32.8432,32.8851,116900.0
2008-04-09 11:30:00,47.05,47.1,46.87,46.88,111400.0,32.8921,32.9271,32.7663,32.7733,111400.0
2008-04-09 11:40:00,46.91,46.97,46.76,46.79,68200.0,32.7943,32.8362,32.6894,32.7104,68200.0
2008-04-09 11:50:00,46.79,46.83,46.7,46.75,38900.0,32.7104,32.7383,32.6474,32.6824,38900.0
2008-04-09 12:00:00,46.75,46.92,46.71,46.81,42800.0,32.6824,32.8012,32.6544,32.7243,42800.0
2008-04-09 12:10:00,46.81,46.85,46.71,46.76,34800.0,32.7243,32.7523,32.6544,32.6894,34800.0
2008-04-09 12:20:00,46.76,46.8,46.67,46.73,46600.0,32.6894,32.7174,32.6265,32.6684,46600.0
2008-04-09 12:30:00,46.73,46.9,46.73,46.82,47000.0,32.6684,32.7873,32.6684,32.7313,47000.0
2008-04-09 12:40:00,46.82,46.93,46.78,46.86,65700.0,32.7313,32.8082,32.7034,32.7593,65700.0
2008-04-09 12:50:00,46.87,46.92,46.75,46.82,76000.0,32.7663,32.8012,32.6824,32.7313,76000.0
2008-04-09 13:00:00,46.84,47.02,46.82,47.0,139300.0,32.7453,32.8712,32.7313,32.8572,139300.0
2008-04-09 13:10:00,47.01,47.02,46.84,46.85,97900.0,32.8642,32.8712,32.7453,32.7523,97900.0
2008-04-09 13:20:00,46.86,47.0,46.85,46.91,71800.0,32.7593,32.8572,32.7523,32.7943,71800.0
2008-04-09 13:30:00,46.92,47.01,46.9,47.0,78400.0,32.8012,32.8642,32.7873,32.8572,78400.0
2008-04-09 13:40:00,47.0,47.0,46.79,46.84,92200.0,32.8572,32.8572,32.7104,32.7453,92200.0
2008-04-09 13:50:00,46.84,47.0,46.79,46.99,100800.0,32.7453,32.8572,32.7104,32.8502,100800.0
2008-04-09 14:00:00,46.99,47.05,46.89,46.94,123800.0,32.8502,32.8921,32.7803,32.8152,123800.0
2008-04-09 14:10:00,46.94,46.94,46.8,46.82,56200.0,32.8152,32.8152,32.7174,32.7313,56200.0
2008-04-09 14:20:00,46.83,46.84,46.71,46.76,104300.0,32.7383,32.7453,32.6544,32.6894,104300.0
2008-04-09 14:30:00,46.77,46.77,46.6,46.74,92400.0,32.6964,32.6964,32.5775,32.6754,92400.0
2008-04-09 14:40:00,46.74,46.86,46.74,46.77,61200.0,32.6754,32.7593,32.6754,32.6964,61200.0
2008-04-09 14:50:00,46.78,46.79,46.7,46.74,78600.0,32.7034,32.7104,32.6474,32.6754,78600.0
2008-04-09 15:00:00,46.74,46.76,46.68,46.72,167000.0,32.6754,32.6894,32.6335,32.6614,167000.0
2008-04-09 15:10:00,46.7,46.73,46.56,46.58,92600.0,32.6474,32.6684,32.5496,32.5636,92600.0
2008-04-09 15:20:00,46.59,46.62,46.52,46.6,77400.0,32.5705,32.5915,32.5216,32.5775,77400.0
2008-04-09 15:30:00,46.59,46.79,46.59,46.78,112500.0,32.5705,32.7104,32.5705,32.7034,112500.0
2008-04-09 15:40:00,46.77,46.81,46.59,46.6,166800.0,32.6964,32.7243,32.5705,32.5775,166800.0
2008-04-09 15:50:00,46.59,46.77,46.59,46.69,272400.0,32.5705,32.6964,32.5705,32.6405,272400.0
2008-04-10 09:30:00,46.68,47.1,46.68,47.03,227300.0,32.6335,32.9271,32.6335,32.8781,227300.0
2008-04-10 09:40:00,47.03,47.03,46.44,46.62,165500.0,32.8781,32.8781,32.4657,32.5915,165500.0
2008-04-10 09:50:00,46.61,46.72,46.31,46.43,178500.0,32.5845,32.6614,32.3748,32.4587,178500.0
2008-04-10 10:00:00,46.44,46.44,46.01,46.09,213400.0,32.4657,32.4657,32.1651,32.221,213400.0
2008-04-10 10:10:00,46.09,46.53,46.08,46.53,149400.0,32.221,32.5286,32.214,32.5286,149400.0
2008-04-10 10:20:00,46.53,46.58,46.39,46.4,150900.0,32.5286,32.5636,32.4307,32.4377,150900.0
2008-04-10 10:30:00,46.4,46.72,46.4,46.68,116100.0,32.4377,32.6614,32.4377,32.6335,116100.0
2008-04-10 10:40:00,46.68,46.88,46.63,46.77,161300.0,32.6335,32.7733,32.5985,32.6964,161300.0
2008-04-10 10:50:00,46.77,46.77,46.27,46.6,169400.0,32.6964,32.6964,32.3468,32.5775,169400.0
2008-04-10 11:00:00,46.6,46.65,46.39,46.47,100400.0,32.5775,32.6125,32.4307,32.4867,100400.0
2008-04-10 11:10:00,46.47,46.55,46.38,46.46,116900.0,32.4867,32.5426,32.4237,32.4797,116900.0
2008-04-10 11:20:00,46.46,46.8,46.46,46.71,114900.0,32.4797,32.7174,32.4797,32.6544,114900.0
2008-04-10 11:30:00,46.7,46.85,46.68,46.81,120300.0,32.6474,32.7523,32.6335,32.7243,120300.0
2008-04-10 11:40:00,46.81,46.88,46.71,46.76,85800.0,32.7243,32.7733,32.6544,32.6894,85800.0
2008-04-10 11:50:00,46.75,46.84,46.66,46.72,103900.0,32.6824,32.7453,32.6195,32.6614,103900.0
2008-04-10 12:00:00,46.73,46.73,46.52,46.64,97600.0,32.6684,32.6684,32.5216,32.6055,97600.0
2008-04-10 12:10:00,46.65,46.74,46.57,46.73,125500.0,32.6125,32.6754,32.5566,32.6684,125500.0
2008-04-10 12:20:00,46.74,46.75,46.56,46.6,65600.0,32.6754,32.6824,32.5496,32.5775,65600.0
2008-04-10 12:30:00,46.6,46.7,46.59,46.63,63000.0,32.5775,32.6474,32.5705,32.5985,63000.0
2008-04-10 12:40:00,46.62,46.81,46.56,46.8,74100.0,32.5915,32.7243,32.5496,32.7174,74100.0
2008-04-10 12:50:00,46.79,46.84,46.69,46.79,56900.0,32.7104,32.7453,32.6405,32.7104,56900.0
2008-04-10 13:00:00,46.8,46.8,46.67,46.67,41500.0,32.7174,32.7174,32.6265,32.6265,41500.0
2008-04-10 13:10:00,46.68,46.79,46.65,46.73,51200.0,32.6335,32.7104,32.6125,32.6684,51200.0
2008-04-10 13:20:00,46.73,46.81,46.71,46.74,52100.0,32.6684,32.7243,32.6544,32.6754,52100.0
2008-04-10 13:30:00,46.74,46.84,46.7,46.84,85000.0,32.6754,32.7453,32.6474,32.7453,85000.0
2008-04-10 13:40:00,46.84,46.85,46.76,46.79,67900.0,32.7453,32.7523,32.6894,32.7104,67900.0
2008-04-10 13:50:00,46.79,46.84,46.73,46.73,83300.0,32.7104,32.7453,32.6684,32.6684,83300.0
2008-04-10 14:00:00,46.73,46.76,46.63,46.67,90800.0,32.6684,32.6894,32.5985,32.6265,90800.0
2008-04-10 14:10:00,46.68,46.68,46.42,46.58,123300.0,32.6335,32.6335,32.4517,32.5636,123300.0
2008-04-10 14:20:00,46.59,46.6,46.45,46.46,141900.0,32.5705,32.5775,32.4727,32.4797,141900.0
2008-04-10 14:30:00,46.45,46.55,46.37,46.52,120300.0,32.4727,32.5426,32.4167,32.5216,120300.0
2008-04-10 14:40:00,46.52,46.59,46.5,46.58,64000.0,32.5216,32.5705,32.5076,32.5636,64000.0
2008-04-10 14:50:00,46.59,46.72,46.53,46.7,69600.0,32.5705,32.6614,32.5286,32.6474,69600.0
2008-04-10 15:00:00,46.71,46.73,46.64,46.69,67300.0,32.6544,32.6684,32.6055,32.6405,67300.0
2008-04-10 15:10:00,46.69,46.83,46.63,46.83,149500.0,32.6405,32.7383,32.5985,32.7383,149500.0
2008-04-10 15:20:00,46.82,46.87,46.75,46.79,129500.0,32.7313,32.7663,32.6824,32.7104,129500.0
2008-04-10 15:30:00,46.79,46.79,46.61,46.7,128100.0,32.7104,32.7104,32.5845,32.6474,128100.0
2008-04-10 15:40:00,46.7,46.84,46.68,46.8,149800.0,32.6474,32.7453,32.6335,32.7174,149800.0
2008-04-10 15:50:00,46.8,46.97,46.6,46.97,394000.0,32.7174,32.8362,32.5775,32.8362,394000.0
2008-04-11 09:30:00,46.7,47.02,46.41,46.41,247600.0,32.6474,32.8712,32.4447,32.4447,247600.0
2008-04-11 09:40:00,46.41,46.81,46.41,46.81,99900.0,32.4447,32.7243,32.4447,32.7243,99900.0
2008-04-11 09:50:00,46.79,46.86,46.57,46.72,96000.0,32.7104,32.7593,32.5566,32.6614,96000.0
2008-04-11 10:00:00,46.71,46.88,46.61,46.79,144200.0,32.6544,32.7733,32.5845,32.7104,144200.0
2008-04-11 10:10:00,46.79,46.98,46.66,46.93,88200.0,32.7104,32.8432,32.6195,32.8082,88200.0
2008-04-11 10:20:00,46.93,47.0,46.68,46.76,82300.0,32.8082,32.8572,32.6335,32.6894,82300.0
2008-04-11 10:30:00,46.78,46.9,46.61,46.71,95700.0,32.7034,32.7873,32.5845,32.6544,95700.0
2008-04-11 10:40:00,46.71,46.86,46.58,46.59,87000.0,32.6544,32.7593,32.5636,32.5705,87000.0
2008-04-11 10:50:00,46.6,46.61,46.24,46.38,124600.0,32.5775,32.5845,32.3259,32.4237,124600.0
2008-04-11 11:00:00,46.36,46.5,46.17,46.26,71200.0,32.4098,32.5076,32.2769,32.3398,71200.0
2008-04-11 11:10:00,46.24,46.37,46.18,46.31,49700.0,32.3259,32.4167,32.2839,32.3748,49700.0
2008-04-11 11:20:00,46.31,46.34,46.2,46.34,50900.0,32.3748,32.3958,32.2979,32.3958,50900.0
2008-04-11 11:30:00,46.34,46.38,46.28,46.37,26200.0,32.3958,32.4237,32.3538,32.4167,26200.0
2008-04-11 11:40:00,46.36,46.57,46.36,46.46,45500.0,32.4098,32.5566,32.4098,32.4797,45500.0
2008-04-11 11:50:00,46.46,46.49,46.19,46.29,51100.0,32.4797,32.5006,32.2909,32.3608,51100.0
2008-04-11 12:00:00,46.31,46.33,46.2,46.22,40700.0,32.3748,32.3888,32.2979,32.3119,40700.0
2008-04-11 12:10:00,46.22,46.3,46.19,46.24,27900.0,32.3119,32.3678,32.2909,32.3259,27900.0
2008-04-11 12:20:00,46.25,46.28,46.1,46.11,42800.0,32.3329,32.3538,32.228,32.235,42800.0
2008-04-11 12:30:00,46.13,46.24,46.09,46.2,23200.0,32.249,32.3259,32.221,32.2979,23200.0
2008-04-11 12:40:00,46.2,46.23,46.16,46.23,73900.0,32.2979,32.3189,32.2699,32.3189,73900.0
2008-04-11 12:50:00,46.23,46.35,46.19,46.31,51600.0,32.3189,32.4028,32.2909,32.3748,51600.0
2008-04-11 13:00:00,46.31,46.35,46.2,46.24,46500.0,32.3748,32.4028,32.2979,32.3259,46500.0
2008-04-11 13:10:00,46.23,46.35,46.17,46.23,36700.0,32.3189,32.4028,32.2769,32.3189,36700.0
2008-04-11 13:20:00,46.24,46.24,46.14,46.21,32900.0,32.3259,32.3259,32.256,32.3049,32900.0
2008-04-11 13:30:00,46.2,46.24,46.13,46.17,29300.0,32.2979,32.3259,32.249,32.2769,29300.0
2008-04-11 13:40:00,46.18,46.24,46.17,46.24,34500.0,32.2839,32.3259,32.2769,32.3259,34500.0
2008-04-11 13:50:00,46.24,46.26,46.17,46.24,38200.0,32.3259,32.3398,32.2769,32.3259,38200.0
2008-04-11 14:00:00,46.24,46.25,46.09,46.11,51400.0,32.3259,32.3329,32.221,32.235,51400.0
2008-04-11 14:10:00,46.11,46.11,46.0,46.05,88200.0,32.235,32.235,32.1581,32.193,88200.0
2008-04-11 14:20:00,46.05,46.13,46.02,46.1,58500.0,32.193,32.249,32.1721,32.228,58500.0
2008-04-11 14:30:00,46.09,46.15,46.08,46.09,44200.0,32.221,32.2629,32.214,32.221,44200.0
2008-04-11 14:40:00,46.09,46.11,46.07,46.08,70000.0,32.221,32.235,32.207,32.214,70000.0
2008-04-11 14:50:00,46.07,46.14,46.04,46.04,61900.0,32.207,32.256,32.186,32.186,61900.0
2008-04-11 15:00:00,46.04,46.09,45.99,46.02,99800.0,32.186,32.221,32.1511,32.1721,99800.0
2008-04-11 15:10:00,46.01,46.05,45.97,46.02,75900.0,32.1651,32.193,32.1371,32.1721,75900.0
2008-04-11 15:20:00,46.01,46.1,45.99,46.07,87700.0,32.1651,32.228,32.1511,32.207,87700.0
2008-04-11 15:30:00,46.06,46.07,45.87,45.87,106400.0,32.2,32.207,32.0672,32.0672,106400.0
2008-04-11 15:40:00,45.88,46.01,45.87,45.99,209900.0,32.0742,32.1651,32.0672,32.1511,209900.0
2008-04-11 15:50:00,45.99,46.02,45.93,45.98,249100.0,32.1511,32.1721,32.1091,32.1441,249100.0
2008-04-14 09:30:00,46.02,46.1,45.73,45.73,88000.0,32.1721,32.228,31.9693,31.9693,88000.0
2008-04-14 09:40:00,45.73,45.86,45.56,45.75,141600.0,31.9693,32.0602,31.8505,31.9833,141600.0
2008-04-14 09:50:00,45.75,45.92,45.66,45.89,125700.0,31.9833,32.1022,31.9204,32.0812,125700.0
2008-04-14 10:00:00,45.88,46.12,45.86,45.86,135700.0,32.0742,32.242,32.0602,32.0602,135700.0
2008-04-14 10:10:00,45.86,45.9,45.74,45.78,126700.0,32.0602,32.0882,31.9763,32.0043,126700.0
2008-04-14 10:20:00,45.79,45.93,45.64,45.67,162500.0,32.0113,32.1091,31.9064,31.9274,162500.0
2008-04-14 10:30:00,45.66,45.72,45.5,45.51,183800.0,31.9204,31.9623,31.8085,31.8155,183800.0
2008-04-14 10:40:00,45.51,45.57,45.45,45.51,165200.0,31.8155,31.8575,31.7736,31.8155,165200.0
2008-04-14 10:50:00,45.51,45.6,45.45,45.48,132600.0,31.8155,31.8784,31.7736,31.7946,132600.0
2008-04-14 11:00:00,45.48,45.53,45.42,45.5,119700.0,31.7946,31.8295,31.7526,31.8085,119700.0
2008-04-14 11:10:00,45.51,45.7,45.44,45.44,312600.0,31.8155,31.9484,31.7666,31.7666,312600.0
2008-04-14 11:20:00,45.45,45.56,45.43,45.47,82000.0,31.7736,31.8505,31.7596,31.7876,82000.0
2008-04-14 11:30:00,45.47,45.47,45.38,45.42,70600.0,31.7876,31.7876,31.7246,31.7526,70600.0
2008-04-14 11:40:00,45.42,45.52,45.39,45.46,127400.0,31.7526,31.8225,31.7316,31.7806,127400.0
2008-04-14 11:50:00,45.46,45.5,45.4,45.46,104800.0,31.7806,31.8085,31.7386,31.7806,104800.0
2008-04-14 12:00:00,45.44,45.46,45.23,45.28,169500.0,31.7666,31.7806,31.6198,31.6547,169500.0
2008-04-14 12:10:00,45.29,45.3,45.18,45.24,90700.0,31.6617,31.6687,31.5848,31.6268,90700.0
2008-04-14 12:20:00,45.25,45.35,45.2,45.33,65900.0,31.6338,31.7037,31.5988,31.6897,65900.0
2008-04-14 12:30:00,45.34,45.36,45.3,45.3,49500.0,31.6967,31.7107,31.6687,31.6687,49500.0
2008-04-14 12:40:00,45.31,45.38,45.3,45.3,76600.0,31.6757,31.7246,31.6687,31.6687,76600.0
2008-04-14 12:50:00,45.31,45.37,45.26,45.36,55500.0,31.6757,31.7177,31.6408,31.7107,55500.0
2008-04-14 13:00:00,45.36,45.36,45.3,45.34,60300.0,31.7107,31.7107,31.6687,31.6967,60300.0
2008-04-14 13:10:00,45.34,45.41,45.27,45.35,65700.0,31.6967,31.7456,31.6477,31.7037,65700.0
2008-04-14 13:20:00,45.35,45.41,45.29,45.32,113100.0,31.7037,31.7456,31.6617,31.6827,113100.0
2008-04-14 13:30:00,45.33,45.35,45.29,45.32,34500.0,31.6897,31.7037,31.6617,31.6827,34500.0
2008-04-14 13:40:00,45.3,45.32,45.22,45.22,47400.0,31.6687,31.6827,31.6128,31.6128,47400.0
2008-04-14 13:50:00,45.22,45.23,45.06,45.12,108000.0,31.6128,31.6198,31.5009,31.5429,108000.0
2008-04-14 14:00:00,45.13,45.13,45.02,45.05,73200.0,31.5499,31.5499,31.473,31.4939,73200.0
2008-04-14 14:10:00,45.06,45.18,45.06,45.15,113400.0,31.5009,31.5848,31.5009,31.5639,113400.0
2008-04-14 14:20:00,45.16,45.23,45.14,45.18,70400.0,31.5708,31.6198,31.5569,31.5848,70400.0
2008-04-14 14:30:00,45.17,45.25,45.16,45.21,94200.0,31.5778,31.6338,31.5708,31.6058,94200.0
2008-04-14 14:40:00,45.21,45.22,45.1,45.1,77900.0,31.6058,31.6128,31.5289,31.5289,77900.0
2008-04-14 14:50:00,45.1,45.16,45.08,45.11,82600.0,31.5289,31.5708,31.5149,31.5359,82600.0
2008-04-14 15:00:00,45.12,45.16,45.07,45.09,100400.0,31.5429,31.5708,31.5079,31.5219,100400.0
2008-04-14 15:10:00,45.09,45.1,45.03,45.05,71500.0,31.5219,31.5289,31.48,31.4939,71500.0
2008-04-14 15:20:00,45.05,45.08,45.0,45.01,145800.0,31.4939,31.5149,31.459,31.466,145800.0
2008-04-14 15:30:00,45.0,45.1,44.97,45.02,223800.0,31.459,31.5289,31.438,31.473,223800.0
2008-04-14 15:40:00,45.01,45.2,45.01,45.14,299000.0,31.466,31.5988,31.466,31.5569,299000.0
2008-04-14 15:50:00,45.15,45.19,45.1,45.11,425000.0,31.5639,31.5918,31.5289,31.5359,425000.0
2008-04-15 09:30:00,45.46,45.48,45.12,45.25,269100.0,31.7806,31.7946,31.5429,31.6338,269100.0
2008-04-15 09:40:00,45.24,45.6,45.24,45.48,211900.0,31.6268,31.8784,31.6268,31.7946,211900.0
2008-04-15 09:50:00,45.48,45.51,45.34,45.43,169700.0,31.7946,31.8155,31.6967,31.7596,169700.0
2008-04-15 10:00:00,45.44,45.56,45.44,45.55,147200.0,31.7666,31.8505,31.7666,31.8435,147200.0
2008-04-15 10:10:00,45.54,45.58,45.47,45.5,123600.0,31.8365,31.8645,31.7876,31.8085,123600.0
2008-04-15 10:20:00,45.48,45.57,45.45,45.5,505800.0,31.7946,31.8575,31.7736,31.8085,505800.0
2008-04-15 10:30:00,45.5,45.61,45.45,45.56,168300.0,31.8085,31.8854,31.7736,31.8505,168300.0
2008-04-15 10:40:00,45.56,45.56,45.37,45.44,151200.0,31.8505,31.8505,31.7177,31.7666,151200.0
2008-04-15 10:50:00,45.44,45.5,45.39,45.49,75200.0,31.7666,31.8085,31.7316,31.8015,75200.0
2008-04-15 11:00:00,45.49,45.53,45.28,45.29,109600.0,31.8015,31.8295,31.6547,31.6617,109600.0
2008-04-15 11:10:00,45.3,45.33,45.12,45.21,123800.0,31.6687,31.6897,31.5429,31.6058,123800.0
2008-04-15 11:20:00,45.21,45.35,45.12,45.21,76900.0,31.6058,31.7037,31.5429,31.6058,76900.0
2008-04-15 11:30:00,45.21,45.24,45.08,45.2,83800.0,31.6058,31.6268,31.5149,31.5988,83800.0
2008-04-15 11:40:00,45.19,45.21,45.11,45.21,58200.0,31.5918,31.6058,31.5359,31.6058,58200.0
2008-04-15 11:50:00,45.21,45.3,45.18,45.29,75200.0,31.6058,31.6687,31.5848,31.6617,75200.0
2008-04-15 12:00:00,45.3,45.38,45.24,45.34,98500.0,31.6687,31.7246,31.6268,31.6967,98500.0
2008-04-15 12:10:00,45.34,45.4,45.33,45.37,72700.0,31.6967,31.7386,31.6897,31.7177,72700.0
2008-04-15 12:20:00,45.38,45.4,45.27,45.35,164600.0,31.7246,31.7386,31.6477,31.7037,164600.0
2008-04-15 12:30:00,45.36,45.38,45.24,45.29,55200.0,31.7107,31.7246,31.6268,31.6617,55200.0
2008-04-15 12:40:00,45.29,45.37,45.28,45.33,70700.0,31.6617,31.7177,31.6547,31.6897,70700.0
2008-04-15 12:50:00,45.32,45.36,45.31,45.35,42000.0,31.6827,31.7107,31.6757,31.7037,42000.0
2008-04-15 13:00:00,45.35,45.36,45.32,45.33,46600.0,31.7037,31.7107,31.6827,31.6897,46600.0
2008-04-15 13:10:00,45.33,45.41,45.31,45.41,83800.0,31.6897,31.7456,31.6757,31.7456,83800.0
2008-04-15 13:20:00,45.41,45.48,45.38,45.39,70900.0,31.7456,31.7946,31.7246,31.7316,70900.0
2008-04-15 13:30:00,45.39,45.41,45.3,45.39,62400.0,31.7316,31.7456,31.6687,31.7316,62400.0
2008-04-15 13:40:00,45.37,45.43,45.32,45.39,95600.0,31.7177,31.7596,31.6827,31.7316,95600.0
2008-04-15 13:50:00,45.39,45.44,45.38,45.4,129200.0,31.7316,31.7666,31.7246,31.7386,129200.0
2008-04-15 14:00:00,45.4,45.45,45.37,45.42,109700.0,31.7386,31.7736,31.7177,31.7526,109700.0
2008-04-15 14:10:00,45.43,45.5,45.41,45.44,87800.0,31.7596,31.8085,31.7456,31.7666,87800.0
2008-04-15 14:20:00,45.43,45.5,45.4,45.47,226100.0,31.7596,31.8085,31.7386,31.7876,226100.0
2008-04-15 14:30:00,45.47,45.58,45.47,45.54,75100.0,31.7876,31.8645,31.7876,31.8365,75100.0
2008-04-15 14:40:00,45.54,45.57,45.44,45.44,67900.0,31.8365,31.8575,31.7666,31.7666,67900.0
2008-04-15 14:50:00,45.43,45.47,45.37,45.4,125000.0,31.7596,31.7876,31.7177,31.7386,125000.0
2008-04-15 15:00:00,45.4,45.42,45.36,45.36,131000.0,31.7386,31.7526,31.7107,31.7107,131000.0
2008-04-15 15:10:00,45.37,45.42,45.33,45.38,116500.0,31.7177,31.7526,31.6897,31.7246,116500.0
2008-04-15 15:20:00,45.38,45.44,45.33,45.42,132100.0,31.7246,31.7666,31.6897,31.7526,132100.0
2008-04-15 15:30:00,45.43,45.48,45.37,45.38,156100.0,31.7596,31.7946,31.7177,31.7246,156100.0
2008-04-15 15:40:00,45.38,45.45,45.36,45.38,282600.0,31.7246,31.7736,31.7107,31.7246,282600.0
2008-04-15 15:50:00,45.38,45.47,45.29,45.43,674100.0,31.7246,31.7876,31.6617,31.7596,674100.0
2008-04-16 09:30:00,46.49,47.0,46.25,46.62,371500.0,32.5006,32.8572,32.3329,32.5915,371500.0
2008-04-16 09:40:00,46.62,46.8,46.54,46.8,280500.0,32.5915,32.7174,32.5356,32.7174,280500.0
2008-04-16 09:50:00,46.8,47.04,46.69,47.03,220500.0,32.7174,32.8851,32.6405,32.8781,220500.0
2008-04-16 10:00:00,47.04,47.35,47.02,47.34,234900.0,32.8851,33.1019,32.8712,33.0949,234900.0
2008-04-16 10:10:00,47.34,47.55,47.32,47.45,352900.0,33.0949,33.2417,33.0809,33.1718,352900.0
2008-04-16 10:20:00,47.45,47.5,47.17,47.29,217700.0,33.1718,33.2067,32.976,33.0599,217700.0
2008-04-16 10:30:00,47.28,47.54,47.22,47.53,232500.0,33.0529,33.2347,33.011,33.2277,232500.0
2008-04-16 10:40:00,47.53,47.64,47.35,47.59,195900.0,33.2277,33.3046,33.1019,33.2696,195900.0
2008-04-16 10:50:00,47.6,47.62,47.42,47.48,99900.0,33.2766,33.2906,33.1508,33.1927,99900.0
2008-04-16 11:00:00,47.49,47.65,47.49,47.52,167200.0,33.1997,33.3116,33.1997,33.2207,167200.0
2008-04-16 11:10:00,47.51,47.53,47.34,47.45,133900.0,33.2137,33.2277,33.0949,33.1718,133900.0
2008-04-16 11:20:00,47.45,47.55,47.42,47.51,159300.0,33.1718,33.2417,33.1508,33.2137,159300.0
2008-04-16 11:30:00,47.51,47.51,47.29,47.41,203900.0,33.2137,33.2137,33.0599,33.1438,203900.0
2008-04-16 11:40:00,47.41,47.5,47.29,47.29,114600.0,33.1438,33.2067,33.0599,33.0599,114600.0
2008-04-16 11:50:00,47.29,47.46,47.11,47.45,152400.0,33.0599,33.1788,32.9341,33.1718,152400.0
2008-04-16 12:00:00,47.44,47.45,47.3,47.3,127800.0,33.1648,33.1718,33.0669,33.0669,127800.0
2008-04-16 12:10:00,47.31,47.46,47.31,47.41,66600.0,33.0739,33.1788,33.0739,33.1438,66600.0
2008-04-16 12:20:00,47.41,47.55,47.41,47.46,148100.0,33.1438,33.2417,33.1438,33.1788,148100.0
2008-04-16 12:30:00,47.46,47.51,47.33,47.36,69300.0,33.1788,33.2137,33.0879,33.1088,69300.0
2008-04-16 12:40:00,47.35,47.4,47.3,47.4,58000.0,33.1019,33.1368,33.0669,33.1368,58000.0
2008-04-16 12:50:00,47.4,47.58,47.39,47.55,128000.0,33.1368,33.2626,33.1298,33.2417,128000.0
2008-04-16 13:00:00,47.56,47.59,47.42,47.45,84500.0,33.2487,33.2696,33.1508,33.1718,84500.0
2008-04-16 13:10:00,47.45,47.47,47.35,47.43,122400.0,33.1718,33.1857,33.1019,33.1578,122400.0
2008-04-16 13:20:00,47.43,47.49,47.41,47.48,66800.0,33.1578,33.1997,33.1438,33.1927,66800.0
2008-04-16 13:30:00,47.49,47.54,47.43,47.52,76000.0,33.1997,33.2347,33.1578,33.2207,76000.0
2008-04-16 13:40:00,47.51,47.56,47.5,47.54,68000.0,33.2137,33.2487,33.2067,33.2347,68000.0
2008-04-16 13:50:00,47.54,47.6,47.51,47.58,54400.0,33.2347,33.2766,33.2137,33.2626,54400.0
2008-04-16 14:00:00,47.56,47.62,47.51,47.6,59600.0,33.2487,33.2906,33.2137,33.2766,59600.0
2008-04-16 14:10:00,47.61,47.62,47.52,47.55,59400.0,33.2836,33.2906,33.2207,33.2417,59400.0
2008-04-16 14:20:00,47.55,47.65,47.52,47.61,66200.0,33.2417,33.3116,33.2207,33.2836,66200.0
2008-04-16 14:30:00,47.61,47.69,47.59,47.64,74100.0,33.2836,33.3395,33.2696,33.3046,74100.0
2008-04-16 14:40:00,47.65,47.74,47.65,47.68,72200.0,33.3116,33.3745,33.3116,33.3326,72200.0
2008-04-16 14:50:00,47.69,47.83,47.62,47.78,236900.0,33.3395,33.4374,33.2906,33.4025,236900.0
2008-04-16 15:00:00,47.76,47.88,47.75,47.87,140000.0,33.3885,33.4724,33.3815,33.4654,140000.0
2008-04-16 15:10:00,47.86,47.94,47.85,47.9,139300.0,33.4584,33.5143,33.4514,33.4864,139300.0
2008-04-16 15:20:00,47.9,47.99,47.84,47.94,262800.0,33.4864,33.5493,33.4444,33.5143,262800.0
2008-04-16 15:30:00,47.94,47.97,47.86,47.88,431700.0,33.5143,33.5353,33.4584,33.4724,431700.0
2008-04-16 15:40:00,47.88,47.94,47.8,47.82,362500.0,33.4724,33.5143,33.4164,33.4304,362500.0
2008-04-16 15:50:00,47.83,47.92,47.78,47.86,459200.0,33.4374,33.5003,33.4025,33.4584,459200.0
2008-04-17 09:30:00,47.68,47.88,47.6,47.64,105200.0,33.3326,33.4724,33.2766,33.3046,105200.0
2008-04-17 09:40:00,47.65,47.81,47.56,47.74,145300.0,33.3116,33.4234,33.2487,33.3745,145300.0
2008-04-17 09:50:00,47.75,47.97,47.74,47.9,132800.0,33.3815,33.5353,33.3745,33.4864,132800.0
2008-04-17 10:00:00,47.89,47.9,47.64,47.83,134500.0,33.4794,33.4864,33.3046,33.4374,134500.0
2008-04-17 10:10:00,47.83,47.99,47.75,47.8,143200.0,33.4374,33.5493,33.3815,33.4164,143200.0
2008-04-17 10:20:00,47.79,48.06,47.79,47.8,197900.0,33.4095,33.5982,33.4095,33.4164,197900.0
2008-04-17 10:30:00,47.81,47.81,47.58,47.61,151300.0,33.4234,33.4234,33.2626,33.2836,151300.0
2008-04-17 10:40:00,47.61,47.62,47.18,47.48,194400.0,33.2836,33.2906,32.983,33.1927,194400.0
2008-04-17 10:50:00,47.5,47.56,47.26,47.44,127000.0,33.2067,33.2487,33.0389,33.1648,127000.0
2008-04-17 11:00:00,47.43,47.59,47.28,47.4,112400.0,33.1578,33.2696,33.0529,33.1368,112400.0
2008-04-17 11:10:00,47.4,47.5,47.31,47.46,101700.0,33.1368,33.2067,33.0739,33.1788,101700.0
2008-04-17 11:20:00,47.46,47.54,47.27,47.3,103300.0,33.1788,33.2347,33.0459,33.0669,103300.0
2008-04-17 11:30:00,47.3,47.45,47.23,47.41,67700.0,33.0669,33.1718,33.018,33.1438,67700.0
2008-04-17 11:40:00,47.41,47.42,47.24,47.27,55200.0,33.1438,33.1508,33.025,33.0459,55200.0
2008-04-17 11:50:00,47.27,47.3,47.12,47.2,92200.0,33.0459,33.0669,32.9411,32.997,92200.0
2008-04-17 12:00:00,47.2,47.33,47.18,47.33,36800.0,32.997,33.0879,32.983,33.0879,36800.0
2008-04-17 12:10:00,47.33,47.41,47.31,47.31,26600.0,33.0879,33.1438,33.0739,33.0739,26600.0
2008-04-17 12:20:00,47.31,47.34,47.25,47.29,39800.0,33.0739,33.0949,33.0319,33.0599,39800.0
2008-04-17 12:30:00,47.28,47.47,47.27,47.43,27700.0,33.0529,33.1857,33.0459,33.1578,27700.0
2008-04-17 12:40:00,47.44,47.47,47.35,47.43,34300.0,33.1648,33.1857,33.1019,33.1578,34300.0
2008-04-17 12:50:00,47.43,47.51,47.43,47.5,25200.0,33.1578,33.2137,33.1578,33.2067,25200.0
2008-04-17 13:00:00,47.5,47.6,47.46,47.57,49000.0,33.2067,33.2766,33.1788,33.2557,49000.0
2008-04-17 13:10:00,47.58,47.58,47.45,47.46,40100.0,33.2626,33.2626,33.1718,33.1788,40100.0
2008-04-17 13:20:00,47.46,47.53,47.39,47.42,32600.0,33.1788,33.2277,33.1298,33.1508,32600.0
2008-04-17 13:30:00,47.42,47.52,47.4,47.45,55500.0,33.1508,33.2207,33.1368,33.1718,55500.0
2008-04-17 13:40:00,47.46,47.48,47.31,47.44,80400.0,33.1788,33.1927,33.0739,33.1648,80400.0
2008-04-17 13:50:00,47.45,47.5,47.31,47.33,67000.0,33.1718,33.2067,33.0739,33.0879,67000.0
2008-04-17 14:00:00,47.33,47.36,47.26,47.3,49800.0,33.0879,33.1088,33.0389,33.0669,49800.0
2008-04-17 14:10:00,47.3,47.41,47.22,47.39,89600.0,33.0669,33.1438,33.011,33.1298,89600.0
2008-04-17 14:20:00,47.38,47.47,47.34,47.4,33500.0,33.1228,33.1857,33.0949,33.1368,33500.0
2008-04-17 14:30:00,47.4,47.52,47.3,47.52,69900.0,33.1368,33.2207,33.0669,33.2207,69900.0
2008-04-17 14:40:00,47.52,47.56,47.49,47.49,41600.0,33.2207,33.2487,33.1997,33.1997,41600.0
2008-04-17 14:50:00,47.5,47.5,47.38,47.45,47700.0,33.2067,33.2067,33.1228,33.1718,47700.0
2008-04-17 15:00:00,47.45,47.57,47.41,47.54,68000.0,33.1718,33.2557,33.1438,33.2347,68000.0
2008-04-17 15:10:00,47.54,47.62,47.49,47.6,70400.0,33.2347,33.2906,33.1997,33.2766,70400.0
2008-04-17 15:20:00,47.61,47.62,47.48,47.5,118700.0,33.2836,33.2906,33.1927,33.2067,118700.0
2008-04-17 15:30:00,47.5,47.6,47.5,47.53,94600.0,33.2067,33.2766,33.2067,33.2277,94600.0
2008-04-17 15:40:00,47.53,47.53,47.37,47.49,171600.0,33.2277,33.2277,33.1158,33.1997,171600.0
2008-04-17 15:50:00,47.5,47.54,47.42,47.47,302400.0,33.2067,33.2347,33.1508,33.1857,302400.0
2008-04-18 09:30:00,46.21,46.98,46.03,46.2,768700.0,32.3049,32.8432,32.1791,32.2979,768700.0
2008-04-18 09:40:00,46.19,46.34,45.8,46.3,362900.0,32.2909,32.3958,32.0183,32.3678,362900.0
2008-04-18 09:50:00,46.28,46.45,46.09,46.1,191900.0,32.3538,32.4727,32.221,32.228,191900.0
2008-04-18 10:00:00,46.1,46.17,45.95,45.97,139200.0,32.228,32.2769,32.1231,32.1371,139200.0
2008-04-18 10:10:00,45.99,46.0,45.81,45.85,167300.0,32.1511,32.1581,32.0253,32.0532,167300.0
2008-04-18 10:20:00,45.85,46.05,45.73,46.02,255000.0,32.0532,32.193,31.9693,32.1721,255000.0
2008-04-18 10:30:00,46.03,46.18,45.91,45.91,159400.0,32.1791,32.2839,32.0952,32.0952,159400.0
2008-04-18 10:40:00,45.92,46.05,45.9,46.01,272200.0,32.1022,32.193,32.0882,32.1651,272200.0
2008-04-18 10:50:00,46.01,46.1,45.82,45.89,298700.0,32.1651,32.228,32.0322,32.0812,298700.0
2008-04-18 11:00:00,45.89,46.01,45.83,45.95,272400.0,32.0812,32.1651,32.0392,32.1231,272400.0
2008-04-18 11:10:00,45.96,46.0,45.82,45.91,317400.0,32.1301,32.1581,32.0322,32.0952,317400.0
2008-04-18 11:20:00,45.91,46.02,45.85,45.95,164300.0,32.0952,32.1721,32.0532,32.1231,164300.0
2008-04-18 11:30:00,45.95,46.02,45.77,45.81,93300.0,32.1231,32.1721,31.9973,32.0253,93300.0
2008-04-18 11:40:00,45.81,46.16,45.8,46.09,114300.0,32.0253,32.2699,32.0183,32.221,114300.0
2008-04-18 11:50:00,46.09,46.33,46.06,46.22,121100.0,32.221,32.3888,32.2,32.3119,121100.0
2008-04-18 12:00:00,46.22,46.22,45.99,46.0,95400.0,32.3119,32.3119,32.1511,32.1581,95400.0
2008-04-18 12:10:00,46.0,46.22,45.99,46.21,81200.0,32.1581,32.3119,32.1511,32.3049,81200.0
2008-04-18 12:20:00,46.21,46.35,46.19,46.26,156500.0,32.3049,32.4028,32.2909,32.3398,156500.0
2008-04-18 12:30:00,46.25,46.27,46.22,46.27,61100.0,32.3329,32.3468,32.3119,32.3468,61100.0
2008-04-18 12:40:00,46.27,46.36,46.22,46.26,118100.0,32.3468,32.4098,32.3119,32.3398,118100.0
2008-04-18 12:50:00,46.27,46.28,46.17,46.23,66500.0,32.3468,32.3538,32.2769,32.3189,66500.0
2008-04-18 13:00:00,46.22,46.34,46.22,46.31,86700.0,32.3119,32.3958,32.3119,32.3748,86700.0
2008-04-18 13:10:00,46.31,46.33,46.23,46.26,69400.0,32.3748,32.3888,32.3189,32.3398,69400.0
2008-04-18 13:20:00,46.27,46.32,46.24,46.3,74300.0,32.3468,32.3818,32.3259,32.3678,74300.0
2008-04-18 13:30:00,46.31,46.31,46.13,46.14,79600.0,32.3748,32.3748,32.249,32.256,79600.0
2008-04-18 13:40:00,46.13,46.2,46.13,46.18,45100.0,32.249,32.2979,32.249,32.2839,45100.0
2008-04-18 13:50:00,46.19,46.26,46.15,46.26,58600.0,32.2909,32.3398,32.2629,32.3398,58600.0
2008-04-18 14:00:00,46.25,46.28,46.03,46.03,177200.0,32.3329,32.3538,32.1791,32.1791,177200.0
2008-04-18 14:10:00,46.03,46.07,45.98,46.02,149700.0,32.1791,32.207,32.1441,32.1721,149700.0
2008-04-18 14:20:00,46.02,46.06,45.98,46.03,129100.0,32.1721,32.2,32.1441,32.1791,129100.0
2008-04-18 14:30:00,46.04,46.2,46.04,46.1,127300.0,32.186,32.2979,32.186,32.228,127300.0
2008-04-18 14:40:00,46.1,46.16,46.05,46.1,120400.0,32.228,32.2699,32.193,32.228,120400.0
2008-04-18 14:50:00,46.12,46.22,46.12,46.17,96500.0,32.242,32.3119,32.242,32.2769,96500.0
2008-04-18 15:00:00,46.17,46.17,46.09,46.09,128400.0,32.2769,32.2769,32.221,32.221,128400.0
2008-04-18 15:10:00,46.1,46.1,45.97,45.98,163800.0,32.228,32.228,32.1371,32.1441,163800.0
2008-04-18 15:20:00,45.99,46.01,45.92,45.98,171600.0,32.1511,32.1651,32.1022,32.1441,171600.0
2008-04-18 15:30:00,45.97,46.02,45.92,46.0,164200.0,32.1371,32.1721,32.1022,32.1581,164200.0
2008-04-18 15:40:00,46.01,46.11,45.98,46.11,353500.0,32.1651,32.235,32.1441,32.235,353500.0
2008-04-18 15:50:00,46.11,46.35,46.1,46.32,655600.0,32.235,32.4028,32.228,32.3818,655600.0
2008-04-21 09:30:00,46.85,46.85,45.57,45.7,473300.0,32.7523,32.7523,31.8575,31.9484,473300.0
2008-04-21 09:40:00,45.7,45.86,45.58,45.62,177400.0,31.9484,32.0602,31.8645,31.8924,177400.0
2008-04-21 09:50:00,45.63,45.74,45.5,45.66,166600.0,31.8994,31.9763,31.8085,31.9204,166600.0
2008-04-21 10:00:00,45.67,45.77,45.57,45.66,226100.0,31.9274,31.9973,31.8575,31.9204,226100.0
2008-04-21 10:10:00,45.65,45.77,45.56,45.72,218000.0,31.9134,31.9973,31.8505,31.9623,218000.0
2008-04-21 10:20:00,45.72,45.84,45.69,45.7,222600.0,31.9623,32.0462,31.9414,31.9484,222600.0
2008-04-21 10:30:00,45.7,45.77,45.48,45.5,252700.0,31.9484,31.9973,31.7946,31.8085,252700.0
2008-04-21 10:40:00,45.5,45.73,45.5,45.66,164600.0,31.8085,31.9693,31.8085,31.9204,164600.0
2008-04-21 10:50:00,45.67,45.71,45.51,45.6,185700.0,31.9274,31.9553,31.8155,31.8784,185700.0
2008-04-21 11:00:00,45.6,45.68,45.35,45.43,180200.0,31.8784,31.9344,31.7037,31.7596,180200.0
2008-04-21 11:10:00,45.44,45.5,45.33,45.33,153400.0,31.7666,31.8085,31.6897,31.6897,153400.0
2008-04-21 11:20:00,45.33,45.33,45.04,45.09,189300.0,31.6897,31.6897,31.487,31.5219,189300.0
2008-04-21 11:30:00,45.08,45.18,45.02,45.06,97700.0,31.5149,31.5848,31.473,31.5009,97700.0
2008-04-21 11:40:00,45.07,45.26,45.06,45.09,193400.0,31.5079,31.6408,31.5009,31.5219,193400.0
2008-04-21 11:50:00,45.09,45.13,45.06,45.1,112500.0,31.5219,31.5499,31.5009,31.5289,112500.0
2008-04-21 12:00:00,45.09,45.25,45.05,45.12,124700.0,31.5219,31.6338,31.4939,31.5429,124700.0
2008-04-21 12:10:00,45.14,45.19,45.09,45.1,56900.0,31.5569,31.5918,31.5219,31.5289,56900.0
2008-04-21 12:20:00,45.1,45.1,45.0,45.01,122700.0,31.5289,31.5289,31.459,31.466,122700.0
2008-04-21 12:30:00,45.01,45.02,44.84,44.84,234500.0,31.466,31.473,31.3471,31.3471,234500.0
2008-04-21 12:40:00,44.84,44.87,44.71,44.81,155300.0,31.3471,31.3681,31.2563,31.3262,155300.0
2008-04-21 12:50:00,44.81,44.98,44.8,44.83,149600.0,31.3262,31.445,31.3192,31.3401,149600.0
2008-04-21 13:00:00,44.84,44.95,44.8,44.84,55100.0,31.3471,31.424,31.3192,31.3471,55100.0
2008-04-21 13:10:00,44.84,44.87,44.74,44.86,85200.0,31.3471,31.3681,31.2772,31.3611,85200.0
2008-04-21 13:20:00,44.87,44.87,44.76,44.77,77100.0,31.3681,31.3681,31.2912,31.2982,77100.0
2008-04-21 13:30:00,44.77,44.78,44.7,44.71,88700.0,31.2982,31.3052,31.2493,31.2563,88700.0
2008-04-21 13:40:00,44.71,44.76,44.61,44.67,122400.0,31.2563,31.2912,31.1863,31.2283,122400.0
2008-04-21 13:50:00,44.66,44.71,44.6,44.64,72000.0,31.2213,31.2563,31.1794,31.2073,72000.0
2008-04-21 14:00:00,44.64,44.7,44.6,44.67,72800.0,31.2073,31.2493,31.1794,31.2283,72800.0
2008-04-21 14:10:00,44.67,44.85,44.61,44.85,92400.0,31.2283,31.3541,31.1863,31.3541,92400.0
2008-04-21 14:20:00,44.85,44.9,44.79,44.9,128300.0,31.3541,31.3891,31.3122,31.3891,128300.0
2008-04-21 14:30:00,44.89,45.01,44.87,44.96,167500.0,31.3821,31.466,31.3681,31.431,167500.0
2008-04-21 14:40:00,44.96,45.02,44.94,45.0,144200.0,31.431,31.473,31.417,31.459,144200.0
2008-04-21 14:50:00,45.0,45.11,45.0,45.1,140000.0,31.459,31.5359,31.459,31.5289,140000.0
2008-04-21 15:00:00,45.09,45.16,44.96,45.04,253000.0,31.5219,31.5708,31.431,31.487,253000.0
2008-04-21 15:10:00,45.05,45.15,45.03,45.11,105300.0,31.4939,31.5639,31.48,31.5359,105300.0
2008-04-21 15:20:00,45.11,45.11,45.02,45.07,167300.0,31.5359,31.5359,31.473,31.5079,167300.0
2008-04-21 15:30:00,45.06,45.09,44.99,45.08,176400.0,31.5009,31.5219,31.452,31.5149,176400.0
2008-04-21 15:40:00,45.08,45.15,45.02,45.13,231400.0,31.5149,31.5639,31.473,31.5499,231400.0
2008-04-21 15:50:00,45.14,45.15,45.04,45.14,330600.0,31.5569,31.5639,31.487,31.5569,330600.0
2008-04-22 09:30:00,45.1,45.15,44.75,44.93,214500.0,31.5289,31.5639,31.2842,31.4101,214500.0
2008-04-22 09:40:00,44.91,45.1,44.83,44.98,205100.0,31.3961,31.5289,31.3401,31.445,205100.0
2008-04-22 09:50:00,44.99,45.19,44.9,45.16,212100.0,31.452,31.5918,31.3891,31.5708,212100.0
2008-04-22 10:00:00,45.15,45.17,44.89,44.92,198300.0,31.5639,31.5778,31.3821,31.4031,198300.0
2008-04-22 10:10:00,44.94,45.34,44.92,45.15,171800.0,31.417,31.6967,31.4031,31.5639,171800.0
2008-04-22 10:20:00,45.15,45.61,45.14,45.55,167700.0,31.5639,31.8854,31.5569,31.8435,167700.0
2008-04-22 10:30:00,45.54,45.64,45.44,45.63,173500.0,31.8365,31.9064,31.7666,31.8994,173500.0
2008-04-22 10:40:00,45.63,45.63,45.3,45.3,141500.0,31.8994,31.8994,31.6687,31.6687,141500.0
2008-04-22 10:50:00,45.3,45.43,45.15,45.37,167300.0,31.6687,31.7596,31.5639,31.7177,167300.0
2008-04-22 11:00:00,45.39,45.45,45.17,45.22,108000.0,31.7316,31.7736,31.5778,31.6128,108000.0
2008-04-22 11:10:00,45.23,45.3,45.18,45.24,105700.0,31.6198,31.6687,31.5848,31.6268,105700.0
2008-04-22 11:20:00,45.24,45.5,45.22,45.42,131300.0,31.6268,31.8085,31.6128,31.7526,131300.0
2008-04-22 11:30:00,45.42,45.57,45.31,45.51,127300.0,31.7526,31.8575,31.6757,31.8155,127300.0
2008-04-22 11:40:00,45.51,45.51,45.39,45.44,287300.0,31.8155,31.8155,31.7316,31.7666,287300.0
2008-04-22 11:50:00,45.45,45.48,45.31,45.34,89600.0,31.7736,31.7946,31.6757,31.6967,89600.0
2008-04-22 12:00:00,45.34,45.49,45.32,45.46,126100.0,31.6967,31.8015,31.6827,31.7806,126100.0
2008-04-22 12:10:00,45.47,45.53,45.47,45.5,90000.0,31.7876,31.8295,31.7876,31.8085,90000.0
2008-04-22 12:20:00,45.5,45.52,45.44,45.45,156900.0,31.8085,31.8225,31.7666,31.7736,156900.0
2008-04-22 12:30:00,45.45,45.45,45.2,45.27,256400.0,31.7736,31.7736,31.5988,31.6477,256400.0
2008-04-22 12:40:00,45.27,45.3,45.13,45.14,86500.0,31.6477,31.6687,31.5499,31.5569,86500.0
2008-04-22 12:50:00,45.16,45.16,45.06,45.11,55800.0,31.5708,31.5708,31.5009,31.5359,55800.0
2008-04-22 13:00:00,45.11,45.15,45.02,45.09,81800.0,31.5359,31.5639,31.473,31.5219,81800.0
2008-04-22 13:10:00,45.1,45.16,45.09,45.13,41500.0,31.5289,31.5708,31.5219,31.5499,41500.0
2008-04-22 13:20:00,45.12,45.19,45.07,45.08,75100.0,31.5429,31.5918,31.5079,31.5149,75100.0
2008-04-22 13:30:00,45.08,45.1,44.93,44.96,98900.0,31.5149,31.5289,31.4101,31.431,98900.0
2008-04-22 13:40:00,44.96,45.04,44.92,45.01,139700.0,31.431,31.487,31.4031,31.466,139700.0
2008-04-22 13:50:00,45.01,45.45,45.0,45.02,83500.0,31.466,31.7736,31.459,31.473,83500.0
2008-04-22 14:00:00,45.02,45.03,44.94,44.99,69900.0,31.473,31.48,31.417,31.452,69900.0
2008-04-22 14:10:00,45.0,45.02,44.83,44.87,107900.0,31.459,31.473,31.3401,31.3681,107900.0
2008-04-22 14:20:00,44.88,44.92,44.83,44.84,133700.0,31.3751,31.4031,31.3401,31.3471,133700.0
2008-04-22 14:30:00,44.83,44.9,44.8,44.81,119800.0,31.3401,31.3891,31.3192,31.3262,119800.0
2008-04-22 14:40:00,44.82,44.86,44.8,44.81,184800.0,31.3332,31.3611,31.3192,31.3262,184800.0
2008-04-22 14:50:00,44.8,44.84,44.78,44.81,215100.0,31.3192,31.3471,31.3052,31.3262,215100.0
2008-04-22 15:00:00,44.8,44.85,44.75,44.81,197500.0,31.3192,31.3541,31.2842,31.3262,197500.0
2008-04-22 15:10:00,44.81,44.91,44.8,44.87,136700.0,31.3262,31.3961,31.3192,31.3681,136700.0
2008-04-22 15:20:00,44.86,44.93,44.8,44.81,130100.0,31.3611,31.4101,31.3192,31.3262,130100.0
2008-04-22 15:30:00,44.81,44.83,44.7,44.71,227500.0,31.3262,31.3401,31.2493,31.2563,227500.0
2008-04-22 15:40:00,44.71,44.77,44.58,44.59,313100.0,31.2563,31.2982,31.1654,31.1724,313100.0
2008-04-22 15:50:00,44.59,44.65,44.5,44.65,643700.0,31.1724,31.2143,31.1095,31.2143,643700.0
2008-04-23 09:30:00,44.09,44.2,43.3,43.38,446900.0,30.8228,30.8997,30.2705,30.3265,446900.0
2008-04-23 09:40:00,43.38,43.67,43.37,43.65,296100.0,30.3265,30.5292,30.3195,30.5152,296100.0
2008-04-23 09:50:00,43.64,43.98,43.47,43.81,389900.0,30.5082,30.7459,30.3894,30.6271,389900.0
2008-04-23 10:00:00,43.81,43.89,43.66,43.84,374700.0,30.6271,30.683,30.5222,30.6481,374700.0
2008-04-23 10:10:00,43.84,44.15,43.83,44.11,272400.0,30.6481,30.8648,30.6411,30.8368,272400.0
2008-04-23 10:20:00,44.11,44.19,43.87,43.94,206400.0,30.8368,30.8927,30.669,30.718,206400.0
2008-04-23 10:30:00,43.97,44.08,43.5,43.52,333400.0,30.7389,30.8158,30.4104,30.4243,333400.0
2008-04-23 10:40:00,43.5,43.8,43.49,43.75,179500.0,30.4104,30.6201,30.4034,30.5851,179500.0
2008-04-23 10:50:00,43.74,43.82,43.6,43.82,183400.0,30.5781,30.6341,30.4803,30.6341,183400.0
2008-04-23 11:00:00,43.82,44.0,43.8,43.98,154500.0,30.6341,30.7599,30.6201,30.7459,154500.0
2008-04-23 11:10:00,43.98,44.19,43.9,44.19,140300.0,30.7459,30.8927,30.69,30.8927,140300.0
2008-04-23 11:20:00,44.17,44.27,44.12,44.15,135400.0,30.8788,30.9487,30.8438,30.8648,135400.0
2008-04-23 11:30:00,44.15,44.3,44.07,44.15,175000.0,30.8648,30.9696,30.8088,30.8648,175000.0
2008-04-23 11:40:00,44.15,44.21,44.09,44.2,190200.0,30.8648,30.9067,30.8228,30.8997,190200.0
2008-04-23 11:50:00,44.2,44.23,44.14,44.17,138600.0,30.8997,30.9207,30.8578,30.8788,138600.0
2008-04-23 12:00:00,44.16,44.36,44.15,44.25,137600.0,30.8718,31.0116,30.8648,30.9347,137600.0
2008-04-23 12:10:00,44.24,44.26,44.12,44.26,133100.0,30.9277,30.9417,30.8438,30.9417,133100.0
2008-04-23 12:20:00,44.25,44.25,44.13,44.18,82000.0,30.9347,30.9347,30.8508,30.8857,82000.0
2008-04-23 12:30:00,44.18,44.19,44.05,44.11,115600.0,30.8857,30.8927,30.7949,30.8368,115600.0
2008-04-23 12:40:00,44.12,44.29,44.12,44.25,141300.0,30.8438,30.9626,30.8438,30.9347,141300.0
2008-04-23 12:50:00,44.24,44.26,44.14,44.23,239700.0,30.9277,30.9417,30.8578,30.9207,239700.0
2008-04-23 13:00:00,44.21,44.23,44.13,44.23,134900.0,30.9067,30.9207,30.8508,30.9207,134900.0
2008-04-23 13:10:00,44.23,44.24,44.14,44.16,96500.0,30.9207,30.9277,30.8578,30.8718,96500.0
2008-04-23 13:20:00,44.15,44.17,44.13,44.15,114800.0,30.8648,30.8788,30.8508,30.8648,114800.0
2008-04-23 13:30:00,44.14,44.15,44.06,44.1,87500.0,30.8578,30.8648,30.8019,30.8298,87500.0
2008-04-23 13:40:00,44.11,44.11,44.02,44.03,94300.0,30.8368,30.8368,30.7739,30.7809,94300.0
2008-04-23 13:50:00,44.03,44.28,43.95,43.99,205600.0,30.7809,30.9557,30.725,30.7529,205600.0
2008-04-23 14:00:00,43.99,44.04,43.98,43.99,75600.0,30.7529,30.7879,30.7459,30.7529,75600.0
2008-04-23 14:10:00,44.0,44.06,43.99,44.0,101300.0,30.7599,30.8019,30.7529,30.7599,101300.0
2008-04-23 14:20:00,44.01,44.02,43.9,43.98,72600.0,30.7669,30.7739,30.69,30.7459,72600.0
2008-04-23 14:30:00,43.98,44.02,43.88,43.88,104400.0,30.7459,30.7739,30.676,30.676,104400.0
2008-04-23 14:40:00,43.88,43.95,43.85,43.9,102900.0,30.676,30.725,30.655,30.69,102900.0
2008-04-23 14:50:00,43.9,43.95,43.8,43.95,134800.0,30.69,30.725,30.6201,30.725,134800.0
2008-04-23 15:00:00,43.94,43.98,43.87,43.93,187400.0,30.718,30.7459,30.669,30.711,187400.0
2008-04-23 15:10:00,43.94,43.95,43.78,43.81,154100.0,30.718,30.725,30.6061,30.6271,154100.0
2008-04-23 15:20:00,43.8,43.9,43.79,43.88,208700.0,30.6201,30.69,30.6131,30.676,208700.0
2008-04-23 15:30:00,43.88,43.94,43.86,43.91,268400.0,30.676,30.718,30.662,30.697,268400.0
2008-04-23 15:40:00,43.9,43.93,43.55,43.71,391200.0,30.69,30.711,30.4453,30.5572,391200.0
2008-04-23 15:50:00,43.72,43.84,43.67,43.8,499700.0,30.5642,30.6481,30.5292,30.6201,499700.0
2008-04-24 09:30:00,44.21,44.33,43.11,43.73,483400.0,30.9067,30.9906,30.1377,30.5712,483400.0
2008-04-24 09:40:00,43.74,43.78,43.15,43.25,488200.0,30.5781,30.6061,30.1657,30.2356,488200.0
2008-04-24 09:50:00,43.25,43.37,43.11,43.15,513200.0,30.2356,30.3195,30.1377,30.1657,513200.0
2008-04-24 10:00:00,43.14,43.55,43.12,43.25,461800.0,30.1587,30.4453,30.1447,30.2356,461800.0
2008-04-24 10:10:00,43.25,43.42,42.94,43.01,504900.0,30.2356,30.3544,30.0189,30.0678,504900.0
2008-04-24 10:20:00,43.0,43.18,42.9,43.04,309600.0,30.0608,30.1867,29.9909,30.0888,309600.0
2008-04-24 10:30:00,43.05,43.35,43.04,43.29,295400.0,30.0958,30.3055,30.0888,30.2636,295400.0
2008-04-24 10:40:00,43.29,43.55,43.22,43.48,349800.0,30.2636,30.4453,30.2146,30.3964,349800.0
2008-04-24 10:50:00,43.47,43.83,43.33,43.77,281500.0,30.3894,30.6411,30.2915,30.5991,281500.0
2008-04-24 11:00:00,43.77,43.78,43.36,43.62,304000.0,30.5991,30.6061,30.3125,30.4943,304000.0
2008-04-24 11:10:00,43.62,43.75,43.5,43.66,119200.0,30.4943,30.5851,30.4104,30.5222,119200.0
2008-04-24 11:20:00,43.66,43.75,43.55,43.6,152800.0,30.5222,30.5851,30.4453,30.4803,152800.0
2008-04-24 11:30:00,43.6,43.81,43.35,43.6,331700.0,30.4803,30.6271,30.3055,30.4803,331700.0
2008-04-24 11:40:00,43.61,43.76,43.5,43.68,462700.0,30.4873,30.5921,30.4104,30.5362,462700.0
2008-04-24 11:50:00,43.68,43.73,43.52,43.68,111200.0,30.5362,30.5712,30.4243,30.5362,111200.0
2008-04-24 12:00:00,43.67,43.69,43.57,43.62,85400.0,30.5292,30.5432,30.4593,30.4943,85400.0
2008-04-24 12:10:00,43.62,43.67,43.52,43.62,98900.0,30.4943,30.5292,30.4243,30.4943,98900.0
2008-04-24 12:20:00,43.62,43.68,43.35,43.45,162300.0,30.4943,30.5362,30.3055,30.3754,162300.0
2008-04-24 12:30:00,43.45,43.69,43.4,43.57,263500.0,30.3754,30.5432,30.3405,30.4593,263500.0
2008-04-24 12:40:00,43.56,43.69,43.56,43.6,100600.0,30.4523,30.5432,30.4523,30.4803,100600.0
2008-04-24 12:50:00,43.58,43.6,43.4,43.44,91400.0,30.4663,30.4803,30.3405,30.3684,91400.0
2008-04-24 13:00:00,43.45,43.45,43.34,43.34,239500.0,30.3754,30.3754,30.2985,30.2985,239500.0
2008-04-24 13:10:00,43.35,43.38,43.2,43.23,137600.0,30.3055,30.3265,30.2006,30.2216,137600.0
2008-04-24 13:20:00,43.22,43.27,43.15,43.21,137100.0,30.2146,30.2496,30.1657,30.2076,137100.0
2008-04-24 13:30:00,43.21,43.22,42.96,42.97,256300.0,30.2076,30.2146,30.0329,30.0398,256300.0
2008-04-24 13:40:00,42.97,43.25,42.95,43.18,195800.0,30.0398,30.2356,30.0259,30.1867,195800.0
2008-04-24 13:50:00,43.18,43.35,43.12,43.18,220100.0,30.1867,30.3055,30.1447,30.1867,220100.0
2008-04-24 14:00:00,43.2,43.23,43.1,43.11,112800.0,30.2006,30.2216,30.1307,30.1377,112800.0
2008-04-24 14:10:00,43.11,43.2,43.03,43.15,155500.0,30.1377,30.2006,30.0818,30.1657,155500.0
2008-04-24 14:20:00,43.15,43.21,43.04,43.07,87100.0,30.1657,30.2076,30.0888,30.1098,87100.0
2008-04-24 14:30:00,43.07,43.16,43.0,43.09,170000.0,30.1098,30.1727,30.0608,30.1237,170000.0
2008-04-24 14:40:00,43.09,43.18,43.07,43.08,110400.0,30.1237,30.1867,30.1098,30.1167,110400.0
2008-04-24 14:50:00,43.09,43.15,43.06,43.11,279000.0,30.1237,30.1657,30.1028,30.1377,279000.0
2008-04-24 15:00:00,43.12,43.15,43.06,43.06,149800.0,30.1447,30.1657,30.1028,30.1028,149800.0
2008-04-24 15:10:00,43.06,43.11,42.98,43.01,232100.0,30.1028,30.1377,30.0468,30.0678,232100.0
2008-04-24 15:20:00,43.01,43.13,43.01,43.13,203400.0,30.0678,30.1517,30.0678,30.1517,203400.0
2008-04-24 15:30:00,43.12,43.15,43.04,43.06,189100.0,30.1447,30.1657,30.0888,30.1028,189100.0
2008-04-24 15:40:00,43.05,43.15,42.94,43.07,279400.0,30.0958,30.1657,30.0189,30.1098,279400.0
2008-04-24 15:50:00,43.06,43.14,42.97,43.0,402400.0,30.1028,30.1587,30.0398,30.0608,402400.0
2008-04-25 09:30:00,43.95,44.0,43.64,43.81,452500.0,30.725,30.7599,30.5082,30.6271,452500.0
2008-04-25 09:40:00,43.84,44.32,43.83,44.02,652200.0,30.6481,30.9836,30.6411,30.7739,652200.0
2008-04-25 09:50:00,44.01,44.32,43.97,44.27,303900.0,30.7669,30.9836,30.7389,30.9487,303900.0
2008-04-25 10:00:00,44.27,44.32,43.91,44.01,226500.0,30.9487,30.9836,30.697,30.7669,226500.0
2008-04-25 10:10:00,44.01,44.1,43.75,43.76,324300.0,30.7669,30.8298,30.5851,30.5921,324300.0
2008-04-25 10:20:00,43.76,43.9,43.65,43.78,246800.0,30.5921,30.69,30.5152,30.6061,246800.0
2008-04-25 10:30:00,43.79,44.1,43.77,43.95,333100.0,30.6131,30.8298,30.5991,30.725,333100.0
2008-04-25 10:40:00,43.96,44.14,43.9,44.09,321500.0,30.7319,30.8578,30.69,30.8228,321500.0
2008-04-25 10:50:00,44.09,44.2,44.01,44.04,334000.0,30.8228,30.8997,30.7669,30.7879,334000.0
2008-04-25 11:00:00,44.03,44.05,43.87,44.0,168200.0,30.7809,30.7949,30.669,30.7599,168200.0
2008-04-25 11:10:00,44.01,44.1,43.86,44.0,268700.0,30.7669,30.8298,30.662,30.7599,268700.0
2008-04-25 11:20:00,43.99,44.28,43.98,44.26,315200.0,30.7529,30.9557,30.7459,30.9417,315200.0
2008-04-25 11:30:00,44.25,44.6,44.16,44.52,194100.0,30.9347,31.1794,30.8718,31.1234,194100.0
2008-04-25 11:40:00,44.51,44.65,44.4,44.53,284700.0,31.1164,31.2143,31.0395,31.1304,284700.0
2008-04-25 11:50:00,44.53,44.81,44.43,44.75,241800.0,31.1304,31.3262,31.0605,31.2842,241800.0
2008-04-25 12:00:00,44.75,44.76,44.52,44.53,156800.0,31.2842,31.2912,31.1234,31.1304,156800.0
2008-04-25 12:10:00,44.51,44.55,44.41,44.45,277600.0,31.1164,31.1444,31.0465,31.0745,277600.0
2008-04-25 12:20:00,44.43,44.47,44.36,44.44,511700.0,31.0605,31.0885,31.0116,31.0675,511700.0
2008-04-25 12:30:00,44.44,44.54,44.39,44.54,127500.0,31.0675,31.1374,31.0326,31.1374,127500.0
2008-04-25 12:40:00,44.54,44.66,44.48,44.63,189000.0,31.1374,31.2213,31.0955,31.2003,189000.0
2008-04-25 12:50:00,44.63,44.69,44.55,44.65,64400.0,31.2003,31.2423,31.1444,31.2143,64400.0
2008-04-25 13:00:00,44.64,44.77,44.62,44.77,75700.0,31.2073,31.2982,31.1933,31.2982,75700.0
2008-04-25 13:10:00,44.77,44.77,44.68,44.73,124800.0,31.2982,31.2982,31.2353,31.2702,124800.0
2008-04-25 13:20:00,44.74,44.85,44.71,44.75,246400.0,31.2772,31.3541,31.2563,31.2842,246400.0
2008-04-25 13:30:00,44.73,44.82,44.63,44.79,111300.0,31.2702,31.3332,31.2003,31.3122,111300.0
2008-04-25 13:40:00,44.79,44.8,44.64,44.69,76500.0,31.3122,31.3192,31.2073,31.2423,76500.0
2008-04-25 13:50:00,44.7,44.83,44.67,44.81,96300.0,31.2493,31.3401,31.2283,31.3262,96300.0
2008-04-25 14:00:00,44.81,44.86,44.72,44.73,136800.0,31.3262,31.3611,31.2632,31.2702,136800.0
2008-04-25 14:10:00,44.72,44.78,44.67,44.78,95000.0,31.2632,31.3052,31.2283,31.3052,95000.0
2008-04-25 14:20:00,44.78,44.86,44.76,44.8,133100.0,31.3052,31.3611,31.2912,31.3192,133100.0
2008-04-25 14:30:00,44.79,44.92,44.79,44.9,100800.0,31.3122,31.4031,31.3122,31.3891,100800.0
2008-04-25 14:40:00,44.91,44.94,44.85,44.86,96900.0,31.3961,31.417,31.3541,31.3611,96900.0
2008-04-25 14:50:00,44.86,44.94,44.86,44.92,121500.0,31.3611,31.417,31.3611,31.4031,121500.0
2008-04-25 15:00:00,44.91,45.04,44.86,45.01,275400.0,31.3961,31.487,31.3611,31.466,275400.0
2008-04-25 15:10:00,45.01,45.05,44.92,45.03,240200.0,31.466,31.4939,31.4031,31.48,240200.0
2008-04-25 15:20:00,45.03,45.08,44.86,44.87,241600.0,31.48,31.5149,31.3611,31.3681,241600.0
2008-04-25 15:30:00,44.88,44.88,44.8,44.8,252100.0,31.3751,31.3751,31.3192,31.3192,252100.0
2008-04-25 15:40:00,44.8,44.8,44.66,44.67,323100.0,31.3192,31.3192,31.2213,31.2283,323100.0
2008-04-25 15:50:00,44.67,44.79,44.55,44.79,564500.0,31.2283,31.3122,31.1444,31.3122,564500.0
2008-04-28 09:30:00,45.14,45.14,44.25,44.33,279900.0,31.5569,31.5569,30.9347,30.9906,279900.0
2008-04-28 09:40:00,44.34,44.6,44.23,44.51,235000.0,30.9976,31.1794,30.9207,31.1164,235000.0
2008-04-28 09:50:00,44.53,44.72,44.48,44.65,216000.0,31.1304,31.2632,31.0955,31.2143,216000.0
2008-04-28 10:00:00,44.65,44.67,44.39,44.48,190800.0,31.2143,31.2283,31.0326,31.0955,190800.0
2008-04-28 10:10:00,44.48,44.68,44.46,44.59,179800.0,31.0955,31.2353,31.0815,31.1724,179800.0
2008-04-28 10:20:00,44.57,44.85,44.55,44.78,200100.0,31.1584,31.3541,31.1444,31.3052,200100.0
2008-04-28 10:30:00,44.78,44.85,44.7,44.73,177600.0,31.3052,31.3541,31.2493,31.2702,177600.0
2008-04-28 10:40:00,44.73,44.84,44.64,44.71,113800.0,31.2702,31.3471,31.2073,31.2563,113800.0
2008-04-28 10:50:00,44.71,44.94,44.55,44.86,168300.0,31.2563,31.417,31.1444,31.3611,168300.0
2008-04-28 11:00:00,44.87,45.0,44.8,44.84,126200.0,31.3681,31.459,31.3192,31.3471,126200.0
2008-04-28 11:10:00,44.84,44.9,44.56,44.61,130000.0,31.3471,31.3891,31.1514,31.1863,130000.0
2008-04-28 11:20:00,44.61,44.73,44.51,44.6,96500.0,31.1863,31.2702,31.1164,31.1794,96500.0
2008-04-28 11:30:00,44.61,44.7,44.61,44.7,54100.0,31.1863,31.2493,31.1863,31.2493,54100.0
2008-04-28 11:40:00,44.69,44.77,44.68,44.72,65400.0,31.2423,31.2982,31.2353,31.2632,65400.0
2008-04-28 11:50:00,44.74,44.76,44.61,44.66,63200.0,31.2772,31.2912,31.1863,31.2213,63200.0
2008-04-28 12:00:00,44.66,44.66,44.58,44.63,59500.0,31.2213,31.2213,31.1654,31.2003,59500.0
2008-04-28 12:10:00,44.63,44.67,44.51,44.52,130200.0,31.2003,31.2283,31.1164,31.1234,130200.0
2008-04-28 12:20:00,44.51,44.64,44.48,44.58,61600.0,31.1164,31.2073,31.0955,31.1654,61600.0
2008-04-28 12:30:00,44.58,44.63,44.49,44.5,33500.0,31.1654,31.2003,31.1025,31.1095,33500.0
2008-04-28 12:40:00,44.49,44.62,44.48,44.59,57600.0,31.1025,31.1933,31.0955,31.1724,57600.0
2008-04-28 12:50:00,44.59,44.64,44.51,44.51,53800.0,31.1724,31.2073,31.1164,31.1164,53800.0
2008-04-28 13:00:00,44.5,44.56,44.46,44.49,52000.0,31.1095,31.1514,31.0815,31.1025,52000.0
2008-04-28 13:10:00,44.48,44.51,44.31,44.36,74200.0,31.0955,31.1164,30.9766,31.0116,74200.0
2008-04-28 13:20:00,44.37,44.4,44.31,44.34,61500.0,31.0186,31.0395,30.9766,30.9976,61500.0
2008-04-28 13:30:00,44.35,44.37,44.3,44.32,52700.0,31.0046,31.0186,30.9696,30.9836,52700.0
2008-04-28 13:40:00,44.33,44.4,44.32,44.35,54200.0,30.9906,31.0395,30.9836,31.0046,54200.0
2008-04-28 13:50:00,44.36,44.37,44.18,44.26,79400.0,31.0116,31.0186,30.8857,30.9417,79400.0
2008-04-28 14:00:00,44.27,44.34,44.18,44.18,77300.0,30.9487,30.9976,30.8857,30.8857,77300.0
2008-04-28 14:10:00,44.19,44.25,44.17,44.2,72700.0,30.8927,30.9347,30.8788,30.8997,72700.0
2008-04-28 14:20:00,44.19,44.2,44.14,44.15,82100.0,30.8927,30.8997,30.8578,30.8648,82100.0
2008-04-28 14:30:00,44.14,44.18,44.12,44.18,55300.0,30.8578,30.8857,30.8438,30.8857,55300.0
2008-04-28 14:40:00,44.17,44.2,44.12,44.14,76800.0,30.8788,30.8997,30.8438,30.8578,76800.0
2008-04-28 14:50:00,44.13,44.26,44.13,44.23,69100.0,30.8508,30.9417,30.8508,30.9207,69100.0
2008-04-28 15:00:00,44.24,44.31,44.16,44.18,116300.0,30.9277,30.9766,30.8718,30.8857,116300.0
2008-04-28 15:10:00,44.19,44.25,44.17,44.25,58900.0,30.8927,30.9347,30.8788,30.9347,58900.0
2008-04-28 15:20:00,44.25,44.31,44.13,44.15,140400.0,30.9347,30.9766,30.8508,30.8648,140400.0
2008-04-28 15:30:00,44.13,44.19,44.11,44.17,133700.0,30.8508,30.8927,30.8368,30.8788,133700.0
2008-04-28 15:40:00,44.17,44.21,44.11,44.17,184300.0,30.8788,30.9067,30.8368,30.8788,184300.0
2008-04-28 15:50:00,44.17,44.18,43.97,43.99,364600.0,30.8788,30.8857,30.7389,30.7529,364600.0
2008-04-29 09:30:00,42.64,43.42,42.64,43.42,465800.0,29.8091,30.3544,29.8091,30.3544,465800.0
2008-04-29 09:40:00,43.43,43.44,42.85,42.88,386000.0,30.3614,30.3684,29.956,29.9769,386000.0
2008-04-29 09:50:00,42.89,43.37,42.88,43.31,345500.0,29.9839,30.3195,29.9769,30.2775,345500.0
2008-04-29 10:00:00,43.33,43.37,43.15,43.29,241300.0,30.2915,30.3195,30.1657,30.2636,241300.0
2008-04-29 10:10:00,43.28,43.28,43.0,43.08,197100.0,30.2566,30.2566,30.0608,30.1167,197100.0
2008-04-29 10:20:00,43.09,43.3,43.06,43.16,186500.0,30.1237,30.2705,30.1028,30.1727,186500.0
2008-04-29 10:30:00,43.16,43.24,43.03,43.06,116700.0,30.1727,30.2286,30.0818,30.1028,116700.0
2008-04-29 10:40:00,43.05,43.18,43.0,43.0,157100.0,30.0958,30.1867,30.0608,30.0608,157100.0
2008-04-29 10:50:00,42.99,43.06,42.86,42.99,305300.0,30.0538,30.1028,29.9629,30.0538,305300.0
2008-04-29 11:00:00,42.99,43.1,42.97,43.09,122600.0,30.0538,30.1307,30.0398,30.1237,122600.0
2008-04-29 11:10:00,43.09,43.14,43.0,43.09,137800.0,30.1237,30.1587,30.0608,30.1237,137800.0
2008-04-29 11:20:00,43.09,43.17,43.04,43.1,127700.0,30.1237,30.1797,30.0888,30.1307,127700.0
2008-04-29 11:30:00,43.11,43.11,42.93,42.99,178500.0,30.1377,30.1377,30.0119,30.0538,178500.0
2008-04-29 11:40:00,42.98,43.0,42.88,42.96,123200.0,30.0468,30.0608,29.9769,30.0329,123200.0
2008-04-29 11:50:00,42.97,43.0,42.91,42.95,96900.0,30.0398,30.0608,29.9979,30.0259,96900.0
2008-04-29 12:00:00,42.94,43.0,42.92,42.92,114000.0,30.0189,30.0608,30.0049,30.0049,114000.0
2008-04-29 12:10:00,42.92,42.93,42.78,42.8,160100.0,30.0049,30.0119,29.907,29.921,160100.0
2008-04-29 12:20:00,42.8,42.81,42.7,42.75,139600.0,29.921,29.928,29.8511,29.886,139600.0
2008-04-29 12:30:00,42.73,42.9,42.71,42.89,106300.0,29.8721,29.9909,29.8581,29.9839,106300.0
2008-04-29 12:40:00,42.89,42.91,42.79,42.89,80300.0,29.9839,29.9979,29.914,29.9839,80300.0
2008-04-29 12:50:00,42.89,42.95,42.84,42.88,118300.0,29.9839,30.0259,29.949,29.9769,118300.0
2008-04-29 13:00:00,42.88,42.93,42.87,42.92,116000.0,29.9769,30.0119,29.9699,30.0049,116000.0
2008-04-29 13:10:00,42.92,42.93,42.88,42.9,162300.0,30.0049,30.0119,29.9769,29.9909,162300.0
2008-04-29 13:20:00,42.9,42.99,42.89,42.97,127800.0,29.9909,30.0538,29.9839,30.0398,127800.0
2008-04-29 13:30:00,42.98,43.11,42.95,43.02,113300.0,30.0468,30.1377,30.0259,30.0748,113300.0
2008-04-29 13:40:00,43.02,43.09,42.89,42.9,93200.0,30.0748,30.1237,29.9839,29.9909,93200.0
2008-04-29 13:50:00,42.9,43.01,42.88,43.0,65500.0,29.9909,30.0678,29.9769,30.0608,65500.0
2008-04-29 14:00:00,42.99,43.01,42.96,42.97,74700.0,30.0538,30.0678,30.0329,30.0398,74700.0
2008-04-29 14:10:00,42.96,43.02,42.87,42.89,159800.0,30.0329,30.0748,29.9699,29.9839,159800.0
2008-04-29 14:20:00,42.9,42.98,42.89,42.91,153200.0,29.9909,30.0468,29.9839,29.9979,153200.0
2008-04-29 14:30:00,42.91,42.93,42.84,42.9,172600.0,29.9979,30.0119,29.949,29.9909,172600.0
2008-04-29 14:40:00,42.9,43.07,42.9,43.05,185300.0,29.9909,30.1098,29.9909,30.0958,185300.0
2008-04-29 14:50:00,43.04,43.07,42.96,42.99,97200.0,30.0888,30.1098,30.0329,30.0538,97200.0
2008-04-29 15:00:00,42.99,43.0,42.95,43.0,124000.0,30.0538,30.0608,30.0259,30.0608,124000.0
2008-04-29 15:10:00,42.99,43.01,42.87,42.88,114800.0,30.0538,30.0678,29.9699,29.9769,114800.0
2008-04-29 15:20:00,42.89,42.89,42.78,42.78,123800.0,29.9839,29.9839,29.907,29.907,123800.0
2008-04-29 15:30:00,42.78,43.04,42.76,43.04,219300.0,29.907,30.0888,29.893,30.0888,219300.0
2008-04-29 15:40:00,43.03,43.04,42.91,43.01,371800.0,30.0818,30.0888,29.9979,30.0678,371800.0
2008-04-29 15:50:00,43.02,43.02,42.85,42.86,454900.0,30.0748,30.0748,29.956,29.9629,454900.0
2008-04-30 09:30:00,43.21,43.53,43.0,43.4,446500.0,30.2076,30.4313,30.0608,30.3405,446500.0
2008-04-30 09:40:00,43.42,43.76,43.25,43.49,415600.0,30.3544,30.5921,30.2356,30.4034,415600.0
2008-04-30 09:50:00,43.49,43.69,43.37,43.37,149600.0,30.4034,30.5432,30.3195,30.3195,149600.0
2008-04-30 10:00:00,43.4,43.58,43.3,43.52,107300.0,30.3405,30.4663,30.2705,30.4243,107300.0
2008-04-30 10:10:00,43.52,43.69,43.44,43.68,126400.0,30.4243,30.5432,30.3684,30.5362,126400.0
2008-04-30 10:20:00,43.68,43.68,43.45,43.62,116100.0,30.5362,30.5362,30.3754,30.4943,116100.0
2008-04-30 10:30:00,43.62,43.7,43.22,43.33,217700.0,30.4943,30.5502,30.2146,30.2915,217700.0
2008-04-30 10:40:00,43.34,43.34,43.16,43.19,117700.0,30.2985,30.2985,30.1727,30.1936,117700.0
2008-04-30 10:50:00,43.19,43.36,43.0,43.06,177300.0,30.1936,30.3125,30.0608,30.1028,177300.0
2008-04-30 11:00:00,43.07,43.19,43.01,43.17,140700.0,30.1098,30.1936,30.0678,30.1797,140700.0
2008-04-30 11:10:00,43.17,43.2,43.0,43.0,125700.0,30.1797,30.2006,30.0608,30.0608,125700.0
2008-04-30 11:20:00,43.03,43.15,43.01,43.1,77100.0,30.0818,30.1657,30.0678,30.1307,77100.0
2008-04-30 11:30:00,43.09,43.09,42.93,42.98,85900.0,30.1237,30.1237,30.0119,30.0468,85900.0
2008-04-30 11:40:00,42.98,43.14,42.93,43.14,79100.0,30.0468,30.1587,30.0119,30.1587,79100.0
2008-04-30 11:50:00,43.13,43.13,42.96,43.0,70800.0,30.1517,30.1517,30.0329,30.0608,70800.0
2008-04-30 12:00:00,43.0,43.08,42.98,43.02,93500.0,30.0608,30.1167,30.0468,30.0748,93500.0
2008-04-30 12:10:00,43.01,43.04,42.95,42.98,78800.0,30.0678,30.0888,30.0259,30.0468,78800.0
2008-04-30 12:20:00,42.99,42.99,42.94,42.96,56300.0,30.0538,30.0538,30.0189,30.0329,56300.0
2008-04-30 12:30:00,42.95,43.0,42.94,42.97,43200.0,30.0259,30.0608,30.0189,30.0398,43200.0
2008-04-30 12:40:00,42.96,42.97,42.87,42.88,61000.0,30.0329,30.0398,29.9699,29.9769,61000.0
2008-04-30 12:50:00,42.87,42.91,42.83,42.86,62300.0,29.9699,29.9979,29.942,29.9629,62300.0
2008-04-30 13:00:00,42.86,42.86,42.8,42.81,93400.0,29.9629,29.9629,29.921,29.928,93400.0
2008-04-30 13:10:00,42.8,42.81,42.75,42.77,104000.0,29.921,29.928,29.886,29.9,104000.0
2008-04-30 13:20:00,42.77,42.82,42.77,42.82,61300.0,29.9,29.935,29.9,29.935,61300.0
2008-04-30 13:30:00,42.81,43.05,42.79,43.03,69000.0,29.928,30.0958,29.914,30.0818,69000.0
2008-04-30 13:40:00,43.04,43.11,42.95,43.08,57100.0,30.0888,30.1377,30.0259,30.1167,57100.0
2008-04-30 13:50:00,43.08,43.19,43.05,43.17,96700.0,30.1167,30.1936,30.0958,30.1797,96700.0
2008-04-30 14:00:00,43.18,43.36,43.08,43.32,216400.0,30.1867,30.3125,30.1167,30.2845,216400.0
2008-04-30 14:10:00,43.32,43.73,43.21,43.62,343900.0,30.2845,30.5712,30.2076,30.4943,343900.0
2008-04-30 14:20:00,43.6,43.83,43.49,43.82,396300.0,30.4803,30.6411,30.4034,30.6341,396300.0
2008-04-30 14:30:00,43.81,44.04,43.66,44.03,416800.0,30.6271,30.7879,30.5222,30.7809,416800.0
2008-04-30 14:40:00,44.02,44.35,44.01,44.25,395400.0,30.7739,31.0046,30.7669,30.9347,395400.0
2008-04-30 14:50:00,44.25,44.43,44.12,44.16,387100.0,30.9347,31.0605,30.8438,30.8718,387100.0
2008-04-30 15:00:00,44.16,44.34,44.05,44.24,322400.0,30.8718,30.9976,30.7949,30.9277,322400.0
2008-04-30 15:10:00,44.24,44.4,44.09,44.4,372100.0,30.9277,31.0395,30.8228,31.0395,372100.0
2008-04-30 15:20:00,44.4,44.49,44.22,44.25,286800.0,31.0395,31.1025,30.9137,30.9347,286800.0
2008-04-30 15:30:00,44.25,44.42,44.21,44.26,298500.0,30.9347,31.0535,30.9067,30.9417,298500.0
2008-04-30 15:40:00,44.26,44.31,44.15,44.15,351100.0,30.9417,30.9766,30.8648,30.8648,351100.0
2008-04-30 15:50:00,44.15,44.22,44.04,44.17,514000.0,30.8648,30.9137,30.7879,30.8788,514000.0
2008-05-01 09:30:00,43.23,43.62,42.77,43.16,406400.0,30.2216,30.4943,29.9,30.1727,406400.0
2008-05-01 09:40:00,43.16,43.27,42.96,42.99,330600.0,30.1727,30.2496,30.0329,30.0538,330600.0
2008-05-01 09:50:00,42.99,43.16,42.9,43.11,226700.0,30.0538,30.1727,29.9909,30.1377,226700.0
2008-05-01 10:00:00,43.11,43.15,42.66,42.68,349300.0,30.1377,30.1657,29.8231,29.8371,349300.0
2008-05-01 10:10:00,42.69,42.79,42.63,42.67,497500.0,29.8441,29.914,29.8022,29.8301,497500.0
2008-05-01 10:20:00,42.69,42.81,42.65,42.77,287900.0,29.8441,29.928,29.8161,29.9,287900.0
2008-05-01 10:30:00,42.75,42.86,42.54,42.56,287200.0,29.886,29.9629,29.7392,29.7532,287200.0
2008-05-01 10:40:00,42.56,42.69,42.4,42.67,316400.0,29.7532,29.8441,29.6414,29.8301,316400.0
2008-05-01 10:50:00,42.69,42.74,42.44,42.44,260400.0,29.8441,29.8791,29.6693,29.6693,260400.0
2008-05-01 11:00:00,42.43,42.72,42.4,42.71,317200.0,29.6623,29.8651,29.6414,29.8581,317200.0
2008-05-01 11:10:00,42.71,42.71,42.46,42.55,124000.0,29.8581,29.8581,29.6833,29.7462,124000.0
2008-05-01 11:20:00,42.55,42.69,42.48,42.65,184700.0,29.7462,29.8441,29.6973,29.8161,184700.0
2008-05-01 11:30:00,42.65,42.7,42.49,42.5,151500.0,29.8161,29.8511,29.7043,29.7113,151500.0
2008-05-01 11:40:00,42.5,42.55,42.41,42.42,208200.0,29.7113,29.7462,29.6484,29.6553,208200.0
2008-05-01 11:50:00,42.42,42.56,42.4,42.52,193200.0,29.6553,29.7532,29.6414,29.7253,193200.0
2008-05-01 12:00:00,42.52,42.54,42.36,42.47,196000.0,29.7253,29.7392,29.6134,29.6903,196000.0
2008-05-01 12:10:00,42.45,42.57,42.42,42.49,121100.0,29.6763,29.7602,29.6553,29.7043,121100.0
2008-05-01 12:20:00,42.5,42.54,42.46,42.47,79300.0,29.7113,29.7392,29.6833,29.6903,79300.0
2008-05-01 12:30:00,42.48,42.63,42.43,42.6,125800.0,29.6973,29.8022,29.6623,29.7812,125800.0
2008-05-01 12:40:00,42.58,42.6,42.5,42.54,112300.0,29.7672,29.7812,29.7113,29.7392,112300.0
2008-05-01 12:50:00,42.55,42.75,42.55,42.67,139900.0,29.7462,29.886,29.7462,29.8301,139900.0
2008-05-01 13:00:00,42.66,42.7,42.58,42.65,190300.0,29.8231,29.8511,29.7672,29.8161,190300.0
2008-05-01 13:10:00,42.64,42.79,42.62,42.7,211900.0,29.8091,29.914,29.7952,29.8511,211900.0
2008-05-01 13:20:00,42.7,42.75,42.59,42.6,227400.0,29.8511,29.886,29.7742,29.7812,227400.0
2008-05-01 13:30:00,42.61,42.75,42.6,42.69,206000.0,29.7882,29.886,29.7812,29.8441,206000.0
2008-05-01 13:40:00,42.7,42.76,42.68,42.75,132200.0,29.8511,29.893,29.8371,29.886,132200.0
2008-05-01 13:50:00,42.75,42.78,42.72,42.76,54800.0,29.886,29.907,29.8651,29.893,54800.0
2008-05-01 14:00:00,42.76,42.83,42.75,42.8,152600.0,29.893,29.942,29.886,29.921,152600.0
2008-05-01 14:10:00,42.81,42.84,42.77,42.79,73400.0,29.928,29.949,29.9,29.914,73400.0
2008-05-01 14:20:00,42.78,42.94,42.78,42.94,127700.0,29.907,30.0189,29.907,30.0189,127700.0
2008-05-01 14:30:00,42.94,43.15,42.93,43.13,195700.0,30.0189,30.1657,30.0119,30.1517,195700.0
2008-05-01 14:40:00,43.14,43.19,43.02,43.09,148200.0,30.1587,30.1936,30.0748,30.1237,148200.0
2008-05-01 14:50:00,43.09,43.27,43.09,43.15,194700.0,30.1237,30.2496,30.1237,30.1657,194700.0
2008-05-01 15:00:00,43.17,43.48,43.15,43.42,220400.0,30.1797,30.3964,30.1657,30.3544,220400.0
2008-05-01 15:10:00,43.42,43.52,43.36,43.5,332400.0,30.3544,30.4243,30.3125,30.4104,332400.0
2008-05-01 15:20:00,43.51,43.53,43.41,43.46,350200.0,30.4174,30.4313,30.3474,30.3824,350200.0
2008-05-01 15:30:00,43.46,43.47,43.27,43.27,338400.0,30.3824,30.3894,30.2496,30.2496,338400.0
2008-05-01 15:40:00,43.26,43.29,43.14,43.19,348700.0,30.2426,30.2636,30.1587,30.1936,348700.0
2008-05-01 15:50:00,43.19,43.28,43.15,43.17,508800.0,30.1936,30.2566,30.1657,30.1797,508800.0
2008-05-02 09:30:00,43.49,43.8,43.01,43.75,214300.0,30.4034,30.6201,30.0678,30.5851,214300.0
2008-05-02 09:40:00,43.79,44.06,43.74,44.05,395500.0,30.6131,30.8019,30.5781,30.7949,395500.0
2008-05-02 09:50:00,44.05,44.26,44.04,44.18,330900.0,30.7949,30.9417,30.7879,30.8857,330900.0
2008-05-02 10:00:00,44.19,44.39,44.15,44.15,374900.0,30.8927,31.0326,30.8648,30.8648,374900.0
2008-05-02 10:10:00,44.15,44.36,44.11,44.35,400700.0,30.8648,31.0116,30.8368,31.0046,400700.0
2008-05-02 10:20:00,44.35,44.35,44.08,44.19,437100.0,31.0046,31.0046,30.8158,30.8927,437100.0
2008-05-02 10:30:00,44.2,44.31,44.1,44.21,331200.0,30.8997,30.9766,30.8298,30.9067,331200.0
2008-05-02 10:40:00,44.21,44.38,44.17,44.21,297500.0,30.9067,31.0256,30.8788,30.9067,297500.0
2008-05-02 10:50:00,44.22,44.54,44.21,44.48,193000.0,30.9137,31.1374,30.9067,31.0955,193000.0
2008-05-02 11:00:00,44.49,44.65,44.47,44.57,108400.0,31.1025,31.2143,31.0885,31.1584,108400.0
2008-05-02 11:10:00,44.58,44.69,44.39,44.68,112500.0,31.1654,31.2423,31.0326,31.2353,112500.0
2008-05-02 11:20:00,44.67,44.87,44.66,44.84,358300.0,31.2283,31.3681,31.2213,31.3471,358300.0
2008-05-02 11:30:00,44.84,45.0,44.82,44.96,217900.0,31.3471,31.459,31.3332,31.431,217900.0
2008-05-02 11:40:00,44.96,44.97,44.82,44.84,104700.0,31.431,31.438,31.3332,31.3471,104700.0
2008-05-02 11:50:00,44.85,44.9,44.75,44.79,120500.0,31.3541,31.3891,31.2842,31.3122,120500.0
2008-05-02 12:00:00,44.79,44.8,44.66,44.69,83400.0,31.3122,31.3192,31.2213,31.2423,83400.0
2008-05-02 12:10:00,44.69,44.73,44.54,44.57,69000.0,31.2423,31.2702,31.1374,31.1584,69000.0
2008-05-02 12:20:00,44.58,44.8,44.58,44.58,139200.0,31.1654,31.3192,31.1654,31.1654,139200.0
2008-05-02 12:30:00,44.59,44.63,44.52,44.54,47400.0,31.1724,31.2003,31.1234,31.1374,47400.0
2008-05-02 12:40:00,44.53,44.62,44.5,44.59,45400.0,31.1304,31.1933,31.1095,31.1724,45400.0
2008-05-02 12:50:00,44.58,44.66,44.56,44.61,49400.0,31.1654,31.2213,31.1514,31.1863,49400.0
2008-05-02 13:00:00,44.61,44.62,44.36,44.45,66600.0,31.1863,31.1933,31.0116,31.0745,66600.0
2008-05-02 13:10:00,44.44,44.51,44.39,44.48,59000.0,31.0675,31.1164,31.0326,31.0955,59000.0
2008-05-02 13:20:00,44.48,44.52,44.45,44.47,103500.0,31.0955,31.1234,31.0745,31.0885,103500.0
2008-05-02 13:30:00,44.47,44.52,44.45,44.5,80900.0,31.0885,31.1234,31.0745,31.1095,80900.0
2008-05-02 13:40:00,44.5,44.58,44.48,44.54,67300.0,31.1095,31.1654,31.0955,31.1374,67300.0
2008-05-02 13:50:00,44.52,44.53,44.43,44.45,60400.0,31.1234,31.1304,31.0605,31.0745,60400.0
2008-05-02 14:00:00,44.44,44.5,44.28,44.31,91700.0,31.0675,31.1095,30.9557,30.9766,91700.0
2008-05-02 14:10:00,44.3,44.43,44.27,44.3,78100.0,30.9696,31.0605,30.9487,30.9696,78100.0
2008-05-02 14:20:00,44.31,44.37,44.22,44.37,80500.0,30.9766,31.0186,30.9137,31.0186,80500.0
2008-05-02 14:30:00,44.38,44.5,44.35,44.44,120400.0,31.0256,31.1095,31.0046,31.0675,120400.0
2008-05-02 14:40:00,44.44,44.51,44.38,44.5,111000.0,31.0675,31.1164,31.0256,31.1095,111000.0
2008-05-02 14:50:00,44.52,44.53,44.44,44.47,96200.0,31.1234,31.1304,31.0675,31.0885,96200.0
2008-05-02 15:00:00,44.46,44.54,44.45,44.54,89600.0,31.0815,31.1374,31.0745,31.1374,89600.0
2008-05-02 15:10:00,44.54,44.66,44.54,44.6,137500.0,31.1374,31.2213,31.1374,31.1794,137500.0
2008-05-02 15:20:00,44.59,44.6,44.46,44.48,176700.0,31.1724,31.1794,31.0815,31.0955,176700.0
2008-05-02 15:30:00,44.49,44.55,44.46,44.48,219500.0,31.1025,31.1444,31.0815,31.0955,219500.0
2008-05-02 15:40:00,44.49,44.55,44.46,44.48,262800.0,31.1025,31.1444,31.0815,31.0955,262800.0
2008-05-02 15:50:00,44.49,44.53,44.39,44.49,448300.0,31.1025,31.1304,31.0326,31.1025,448300.0
2008-05-05 09:30:00,45.41,45.44,45.08,45.15,415100.0,31.7456,31.7666,31.5149,31.5639,415100.0
2008-05-05 09:40:00,45.16,45.44,45.02,45.26,254100.0,31.5708,31.7666,31.473,31.6408,254100.0
2008-05-05 09:50:00,45.26,45.42,45.23,45.39,227300.0,31.6408,31.7526,31.6198,31.7316,227300.0
2008-05-05 10:00:00,45.39,45.42,44.89,45.0,433200.0,31.7316,31.7526,31.3821,31.459,433200.0
2008-05-05 10:10:00,44.96,45.27,44.96,45.13,263600.0,31.431,31.6477,31.431,31.5499,263600.0
2008-05-05 10:20:00,45.12,45.25,44.97,45.11,140500.0,31.5429,31.6338,31.438,31.5359,140500.0
2008-05-05 10:30:00,45.08,45.14,45.0,45.03,99500.0,31.5149,31.5569,31.459,31.48,99500.0
2008-05-05 10:40:00,45.05,45.12,44.96,45.05,113100.0,31.4939,31.5429,31.431,31.4939,113100.0
2008-05-05 10:50:00,45.07,45.23,45.04,45.21,134700.0,31.5079,31.6198,31.487,31.6058,134700.0
2008-05-05 11:00:00,45.21,45.24,45.15,45.19,120800.0,31.6058,31.6268,31.5639,31.5918,120800.0
2008-05-05 11:10:00,45.2,45.44,45.18,45.42,140900.0,31.5988,31.7666,31.5848,31.7526,140900.0
2008-05-05 11:20:00,45.4,45.44,45.28,45.31,90200.0,31.7386,31.7666,31.6547,31.6757,90200.0
2008-05-05 11:30:00,45.31,45.34,45.25,45.31,148300.0,31.6757,31.6967,31.6338,31.6757,148300.0
2008-05-05 11:40:00,45.33,45.4,45.29,45.3,94200.0,31.6897,31.7386,31.6617,31.6687,94200.0
2008-05-05 11:50:00,45.29,45.39,45.26,45.36,129400.0,31.6617,31.7316,31.6408,31.7107,129400.0
2008-05-05 12:00:00,45.37,45.4,45.3,45.31,122600.0,31.7177,31.7386,31.6687,31.6757,122600.0
2008-05-05 12:10:00,45.3,45.36,45.26,45.26,148800.0,31.6687,31.7107,31.6408,31.6408,148800.0
2008-05-05 12:20:00,45.27,45.35,45.21,45.32,148500.0,31.6477,31.7037,31.6058,31.6827,148500.0
2008-05-05 12:30:00,45.32,45.36,45.28,45.3,75800.0,31.6827,31.7107,31.6547,31.6687,75800.0
2008-05-05 12:40:00,45.31,45.36,45.3,45.34,76700.0,31.6757,31.7107,31.6687,31.6967,76700.0
2008-05-05 12:50:00,45.35,45.36,45.3,45.35,92000.0,31.7037,31.7107,31.6687,31.7037,92000.0
2008-05-05 13:00:00,45.36,45.4,45.34,45.38,147200.0,31.7107,31.7386,31.6967,31.7246,147200.0
2008-05-05 13:10:00,45.38,45.4,45.36,45.37,139900.0,31.7246,31.7386,31.7107,31.7177,139900.0
2008-05-05 13:20:00,45.37,45.38,45.3,45.31,151600.0,31.7177,31.7246,31.6687,31.6757,151600.0
2008-05-05 13:30:00,45.31,45.38,45.29,45.34,92800.0,31.6757,31.7246,31.6617,31.6967,92800.0
2008-05-05 13:40:00,45.33,45.35,45.29,45.3,76800.0,31.6897,31.7037,31.6617,31.6687,76800.0
2008-05-05 13:50:00,45.3,45.37,45.28,45.37,73600.0,31.6687,31.7177,31.6547,31.7177,73600.0
2008-05-05 14:00:00,45.36,45.37,45.29,45.3,77000.0,31.7107,31.7177,31.6617,31.6687,77000.0
2008-05-05 14:10:00,45.3,45.33,45.25,45.32,73700.0,31.6687,31.6897,31.6338,31.6827,73700.0
2008-05-05 14:20:00,45.32,45.38,45.31,45.35,133000.0,31.6827,31.7246,31.6757,31.7037,133000.0
2008-05-05 14:30:00,45.34,45.36,45.32,45.35,85300.0,31.6967,31.7107,31.6827,31.7037,85300.0
2008-05-05 14:40:00,45.35,45.38,45.33,45.36,121800.0,31.7037,31.7246,31.6897,31.7107,121800.0
2008-05-05 14:50:00,45.36,45.38,45.34,45.35,120200.0,31.7107,31.7246,31.6967,31.7037,120200.0
2008-05-05 15:00:00,45.35,45.39,45.34,45.38,117200.0,31.7037,31.7316,31.6967,31.7246,117200.0
2008-05-05 15:10:00,45.37,45.4,45.35,45.38,279200.0,31.7177,31.7386,31.7037,31.7246,279200.0
2008-05-05 15:20:00,45.39,45.4,45.35,45.35,193100.0,31.7316,31.7386,31.7037,31.7037,193100.0
2008-05-05 15:30:00,45.36,45.38,45.32,45.33,166000.0,31.7107,31.7246,31.6827,31.6897,166000.0
2008-05-05 15:40:00,45.33,45.36,45.32,45.35,218500.0,31.6897,31.7107,31.6827,31.7037,218500.0
2008-05-05 15:50:00,45.35,45.36,45.25,45.28,354200.0,31.7037,31.7107,31.6338,31.6547,354200.0
2008-05-06 09:30:00,45.34,45.95,45.16,45.88,266700.0,31.6967,32.1231,31.5708,32.0742,266700.0
2008-05-06 09:40:00,45.88,45.96,45.58,45.71,294800.0,32.0742,32.1301,31.8645,31.9553,294800.0
2008-05-06 09:50:00,45.72,45.83,45.58,45.6,169100.0,31.9623,32.0392,31.8645,31.8784,169100.0
2008-05-06 10:00:00,45.61,45.89,45.61,45.88,255700.0,31.8854,32.0812,31.8854,32.0742,255700.0
2008-05-06 10:10:00,45.88,45.93,45.82,45.91,357500.0,32.0742,32.1091,32.0322,32.0952,357500.0
2008-05-06 10:20:00,45.92,45.98,45.76,45.95,215600.0,32.1022,32.1441,31.9903,32.1231,215600.0
2008-05-06 10:30:00,45.94,46.08,45.91,46.08,173000.0,32.1161,32.214,32.0952,32.214,173000.0
2008-05-06 10:40:00,46.08,46.09,45.95,46.01,150900.0,32.214,32.221,32.1231,32.1651,150900.0
2008-05-06 10:50:00,46.0,46.04,45.91,46.0,232600.0,32.1581,32.186,32.0952,32.1581,232600.0
2008-05-06 11:00:00,46.01,46.05,45.86,45.87,253200.0,32.1651,32.193,32.0602,32.0672,253200.0
2008-05-06 11:10:00,45.87,46.16,45.86,46.16,291700.0,32.0672,32.2699,32.0602,32.2699,291700.0
2008-05-06 11:20:00,46.15,46.21,46.02,46.03,188700.0,32.2629,32.3049,32.1721,32.1791,188700.0
2008-05-06 11:30:00,46.03,46.16,46.01,46.09,152200.0,32.1791,32.2699,32.1651,32.221,152200.0
2008-05-06 11:40:00,46.08,46.11,45.98,46.03,95700.0,32.214,32.235,32.1441,32.1791,95700.0
2008-05-06 11:50:00,46.01,46.05,45.97,46.03,99300.0,32.1651,32.193,32.1371,32.1791,99300.0
2008-05-06 12:00:00,46.04,46.08,45.94,46.02,112700.0,32.186,32.214,32.1161,32.1721,112700.0
2008-05-06 12:10:00,46.02,46.05,45.96,46.0,153900.0,32.1721,32.193,32.1301,32.1581,153900.0
2008-05-06 12:20:00,46.01,46.06,45.92,46.01,111500.0,32.1651,32.2,32.1022,32.1651,111500.0
2008-05-06 12:30:00,45.99,46.03,45.9,45.95,78300.0,32.1511,32.1791,32.0882,32.1231,78300.0
2008-05-06 12:40:00,45.95,45.98,45.9,45.92,112700.0,32.1231,32.1441,32.0882,32.1022,112700.0
2008-05-06 12:50:00,45.93,45.95,45.84,45.93,129400.0,32.1091,32.1231,32.0462,32.1091,129400.0
2008-05-06 13:00:00,45.93,46.08,45.91,46.03,150200.0,32.1091,32.214,32.0952,32.1791,150200.0
2008-05-06 13:10:00,46.03,46.07,45.97,46.03,107600.0,32.1791,32.207,32.1371,32.1791,107600.0
2008-05-06 13:20:00,46.04,46.05,45.94,45.95,140700.0,32.186,32.193,32.1161,32.1231,140700.0
2008-05-06 13:30:00,45.95,46.04,45.92,46.02,91700.0,32.1231,32.186,32.1022,32.1721,91700.0
2008-05-06 13:40:00,46.02,46.1,46.0,46.08,113300.0,32.1721,32.228,32.1581,32.214,113300.0
2008-05-06 13:50:00,46.08,46.15,46.07,46.14,125000.0,32.214,32.2629,32.207,32.256,125000.0
2008-05-06 14:00:00,46.14,46.15,46.06,46.1,124400.0,32.256,32.2629,32.2,32.228,124400.0
2008-05-06 14:10:00,46.09,46.14,46.03,46.03,106100.0,32.221,32.256,32.1791,32.1791,106100.0
2008-05-06 14:20:00,46.04,46.19,46.03,46.17,167100.0,32.186,32.2909,32.1791,32.2769,167100.0
2008-05-06 14:30:00,46.17,46.22,46.08,46.13,166300.0,32.2769,32.3119,32.214,32.249,166300.0
2008-05-06 14:40:00,46.12,46.16,46.09,46.14,136300.0,32.242,32.2699,32.221,32.256,136300.0
2008-05-06 14:50:00,46.14,46.22,46.1,46.19,197500.0,32.256,32.3119,32.228,32.2909,197500.0
2008-05-06 15:00:00,46.19,46.32,46.13,46.26,398100.0,32.2909,32.3818,32.249,32.3398,398100.0
2008-05-06 15:10:00,46.27,46.27,46.06,46.23,393200.0,32.3468,32.3468,32.2,32.3189,393200.0
2008-05-06 15:20:00,46.23,46.23,46.11,46.11,178700.0,32.3189,32.3189,32.235,32.235,178700.0
2008-05-06 15:30:00,46.11,46.24,46.11,46.14,211000.0,32.235,32.3259,32.235,32.256,211000.0
2008-05-06 15:40:00,46.15,46.16,46.01,46.01,263400.0,32.2629,32.2699,32.1651,32.1651,263400.0
2008-05-06 15:50:00,46.02,46.02,45.84,45.93,504500.0,32.1721,32.1721,32.0462,32.1091,504500.0
2008-05-07 09:30:00,45.43,45.6,45.01,45.2,267000.0,31.7596,31.8784,31.466,31.5988,267000.0
2008-05-07 09:40:00,45.21,45.39,45.14,45.26,205200.0,31.6058,31.7316,31.5569,31.6408,205200.0
2008-05-07 09:50:00,45.26,45.37,45.14,45.31,167100.0,31.6408,31.7177,31.5569,31.6757,167100.0
2008-05-07 10:00:00,45.31,45.35,45.12,45.16,292800.0,31.6757,31.7037,31.5429,31.5708,292800.0
2008-05-07 10:10:00,45.16,45.22,44.97,45.02,177000.0,31.5708,31.6128,31.438,31.473,177000.0
2008-05-07 10:20:00,45.01,45.27,44.99,45.2,88200.0,31.466,31.6477,31.452,31.5988,88200.0
2008-05-07 10:30:00,45.19,45.19,44.96,45.04,236900.0,31.5918,31.5918,31.431,31.487,236900.0
2008-05-07 10:40:00,45.02,45.25,45.01,45.1,121200.0,31.473,31.6338,31.466,31.5289,121200.0
2008-05-07 10:50:00,45.11,45.49,45.11,45.4,168200.0,31.5359,31.8015,31.5359,31.7386,168200.0
2008-05-07 11:00:00,45.4,45.45,45.2,45.25,83000.0,31.7386,31.7736,31.5988,31.6338,83000.0
2008-05-07 11:10:00,45.26,45.55,45.26,45.41,69500.0,31.6408,31.8435,31.6408,31.7456,69500.0
2008-05-07 11:20:00,45.4,45.65,45.4,45.5,148600.0,31.7386,31.9134,31.7386,31.8085,148600.0
2008-05-07 11:30:00,45.49,45.53,45.35,45.5,52700.0,31.8015,31.8295,31.7037,31.8085,52700.0
2008-05-07 11:40:00,45.5,45.51,45.4,45.42,31200.0,31.8085,31.8155,31.7386,31.7526,31200.0
2008-05-07 11:50:00,45.41,45.5,45.31,45.34,158200.0,31.7456,31.8085,31.6757,31.6967,158200.0
2008-05-07 12:00:00,45.33,45.35,45.3,45.31,43200.0,31.6897,31.7037,31.6687,31.6757,43200.0
2008-05-07 12:10:00,45.31,45.34,45.28,45.3,37100.0,31.6757,31.6967,31.6547,31.6687,37100.0
2008-05-07 12:20:00,45.3,45.31,45.25,45.29,40300.0,31.6687,31.6757,31.6338,31.6617,40300.0
2008-05-07 12:30:00,45.3,45.36,45.25,45.34,45400.0,31.6687,31.7107,31.6338,31.6967,45400.0
2008-05-07 12:40:00,45.35,45.47,45.33,45.43,39900.0,31.7037,31.7876,31.6897,31.7596,39900.0
2008-05-07 12:50:00,45.43,45.57,45.41,45.54,79500.0,31.7596,31.8575,31.7456,31.8365,79500.0
2008-05-07 13:00:00,45.55,45.62,45.48,45.53,58100.0,31.8435,31.8924,31.7946,31.8295,58100.0
2008-05-07 13:10:00,45.53,45.64,45.49,45.62,50800.0,31.8295,31.9064,31.8015,31.8924,50800.0
2008-05-07 13:20:00,45.62,45.64,45.54,45.64,50800.0,31.8924,31.9064,31.8365,31.9064,50800.0
2008-05-07 13:30:00,45.64,45.7,45.54,45.61,138800.0,31.9064,31.9484,31.8365,31.8854,138800.0
2008-05-07 13:40:00,45.61,45.62,45.49,45.61,51600.0,31.8854,31.8924,31.8015,31.8854,51600.0
2008-05-07 13:50:00,45.61,45.62,45.57,45.6,33500.0,31.8854,31.8924,31.8575,31.8784,33500.0
2008-05-07 14:00:00,45.6,45.61,45.42,45.48,44100.0,31.8784,31.8854,31.7526,31.7946,44100.0
2008-05-07 14:10:00,45.48,45.5,45.42,45.42,41300.0,31.7946,31.8085,31.7526,31.7526,41300.0
2008-05-07 14:20:00,45.4,45.41,45.25,45.25,69000.0,31.7386,31.7456,31.6338,31.6338,69000.0
2008-05-07 14:30:00,45.26,45.28,45.12,45.26,126200.0,31.6408,31.6547,31.5429,31.6408,126200.0
2008-05-07 14:40:00,45.25,45.25,45.1,45.11,98400.0,31.6338,31.6338,31.5289,31.5359,98400.0
2008-05-07 14:50:00,45.1,45.21,45.1,45.17,58600.0,31.5289,31.6058,31.5289,31.5778,58600.0
2008-05-07 15:00:00,45.17,45.18,45.0,45.03,152200.0,31.5778,31.5848,31.459,31.48,152200.0
2008-05-07 15:10:00,45.02,45.2,44.98,45.15,195500.0,31.473,31.5988,31.445,31.5639,195500.0
2008-05-07 15:20:00,45.15,45.17,44.99,45.05,155400.0,31.5639,31.5778,31.452,31.4939,155400.0
2008-05-07 15:30:00,45.06,45.22,45.0,45.21,257100.0,31.5009,31.6128,31.459,31.6058,257100.0
2008-05-07 15:40:00,45.22,45.43,45.19,45.39,313500.0,31.6128,31.7596,31.5918,31.7316,313500.0
2008-05-07 15:50:00,45.39,45.42,45.22,45.22,350800.0,31.7316,31.7526,31.6128,31.6128,350800.0
2008-05-08 09:30:00,45.75,46.11,45.66,46.01,253800.0,31.9833,32.235,31.9204,32.1651,253800.0
2008-05-08 09:40:00,46.01,46.25,45.82,46.05,204900.0,32.1651,32.3329,32.0322,32.193,204900.0
2008-05-08 09:50:00,46.05,46.24,46.04,46.14,152500.0,32.193,32.3259,32.186,32.256,152500.0
2008-05-08 10:00:00,46.13,46.42,46.06,46.36,271400.0,32.249,32.4517,32.2,32.4098,271400.0
2008-05-08 10:10:00,46.35,46.4,46.2,46.25,211400.0,32.4028,32.4377,32.2979,32.3329,211400.0
2008-05-08 10:20:00,46.25,46.37,46.23,46.36,111200.0,32.3329,32.4167,32.3189,32.4098,111200.0
2008-05-08 10:30:00,46.36,46.52,46.29,46.52,153100.0,32.4098,32.5216,32.3608,32.5216,153100.0
2008-05-08 10:40:00,46.5,46.64,46.43,46.61,189700.0,32.5076,32.6055,32.4587,32.5845,189700.0
2008-05-08 10:50:00,46.6,46.73,46.55,46.62,264900.0,32.5775,32.6684,32.5426,32.5915,264900.0
2008-05-08 11:00:00,46.61,46.75,46.53,46.54,207700.0,32.5845,32.6824,32.5286,32.5356,207700.0
2008-05-08 11:10:00,46.53,46.62,46.41,46.42,101800.0,32.5286,32.5915,32.4447,32.4517,101800.0
2008-05-08 11:20:00,46.41,46.46,46.3,46.35,111100.0,32.4447,32.4797,32.3678,32.4028,111100.0
2008-05-08 11:30:00,46.37,46.37,46.15,46.16,115900.0,32.4167,32.4167,32.2629,32.2699,115900.0
2008-05-08 11:40:00,46.16,46.27,46.11,46.18,119400.0,32.2699,32.3468,32.235,32.2839,119400.0
2008-05-08 11:50:00,46.18,46.28,46.14,46.21,99600.0,32.2839,32.3538,32.256,32.3049,99600.0
2008-05-08 12:00:00,46.22,46.34,46.18,46.28,81600.0,32.3119,32.3958,32.2839,32.3538,81600.0
2008-05-08 12:10:00,46.28,46.38,46.22,46.38,58800.0,32.3538,32.4237,32.3119,32.4237,58800.0
2008-05-08 12:20:00,46.38,46.38,46.25,46.28,49300.0,32.4237,32.4237,32.3329,32.3538,49300.0
2008-05-08 12:30:00,46.28,46.29,46.22,46.27,53500.0,32.3538,32.3608,32.3119,32.3468,53500.0
2008-05-08 12:40:00,46.27,46.42,46.27,46.41,62600.0,32.3468,32.4517,32.3468,32.4447,62600.0
2008-05-08 12:50:00,46.41,46.46,46.32,46.33,61000.0,32.4447,32.4797,32.3818,32.3888,61000.0
2008-05-08 13:00:00,46.33,46.4,46.28,46.32,49300.0,32.3888,32.4377,32.3538,32.3818,49300.0
2008-05-08 13:10:00,46.32,46.36,46.15,46.19,74900.0,32.3818,32.4098,32.2629,32.2909,74900.0
2008-05-08 13:20:00,46.17,46.2,46.1,46.14,89400.0,32.2769,32.2979,32.228,32.256,89400.0
2008-05-08 13:30:00,46.14,46.21,46.09,46.18,63300.0,32.256,32.3049,32.221,32.2839,63300.0
2008-05-08 13:40:00,46.18,46.24,46.13,46.2,50400.0,32.2839,32.3259,32.249,32.2979,50400.0
2008-05-08 13:50:00,46.2,46.35,46.2,46.33,63000.0,32.2979,32.4028,32.2979,32.3888,63000.0
2008-05-08 14:00:00,46.33,46.4,46.29,46.3,79300.0,32.3888,32.4377,32.3608,32.3678,79300.0
2008-05-08 14:10:00,46.3,46.38,46.3,46.34,66900.0,32.3678,32.4237,32.3678,32.3958,66900.0
2008-05-08 14:20:00,46.32,46.35,46.26,46.29,51200.0,32.3818,32.4028,32.3398,32.3608,51200.0
2008-05-08 14:30:00,46.29,46.43,46.25,46.39,54300.0,32.3608,32.4587,32.3329,32.4307,54300.0
2008-05-08 14:40:00,46.39,46.44,46.32,46.42,88100.0,32.4307,32.4657,32.3818,32.4517,88100.0
2008-05-08 14:50:00,46.41,46.42,46.31,46.34,82600.0,32.4447,32.4517,32.3748,32.3958,82600.0
2008-05-08 15:00:00,46.33,46.38,46.28,46.35,88500.0,32.3888,32.4237,32.3538,32.4028,88500.0
2008-05-08 15:10:00,46.34,46.44,46.28,46.4,118000.0,32.3958,32.4657,32.3538,32.4377,118000.0
2008-05-08 15:20:00,46.39,46.46,46.36,46.38,149400.0,32.4307,32.4797,32.4098,32.4237,149400.0
2008-05-08 15:30:00,46.38,46.46,46.36,46.43,152200.0,32.4237,32.4797,32.4098,32.4587,152200.0
2008-05-08 15:40:00,46.44,46.48,46.37,46.44,318900.0,32.4657,32.4936,32.4167,32.4657,318900.0
2008-05-08 15:50:00,46.43,46.52,46.34,46.48,454100.0,32.4587,32.5216,32.3958,32.4936,454100.0
2008-05-09 09:30:00,46.7,46.72,46.14,46.44,185600.0,32.6474,32.6614,32.256,32.4657,185600.0
2008-05-09 09:40:00,46.4,46.43,45.75,45.79,195100.0,32.4377,32.4587,31.9833,32.0113,195100.0
2008-05-09 09:50:00,45.79,46.16,45.61,46.09,144300.0,32.0113,32.2699,31.8854,32.221,144300.0
2008-05-09 10:00:00,46.1,46.18,45.4,45.41,259400.0,32.228,32.2839,31.7386,31.7456,259400.0
2008-05-09 10:10:00,45.41,45.53,45.33,45.39,344200.0,31.7456,31.8295,31.6897,31.7316,344200.0
2008-05-09 10:20:00,45.41,45.43,45.14,45.15,252500.0,31.7456,31.7596,31.5569,31.5639,252500.0
2008-05-09 10:30:00,45.15,45.35,45.12,45.27,281100.0,31.5639,31.7037,31.5429,31.6477,281100.0
2008-05-09 10:40:00,45.27,45.6,45.24,45.43,160400.0,31.6477,31.8784,31.6268,31.7596,160400.0
2008-05-09 10:50:00,45.44,45.57,45.43,45.52,117800.0,31.7666,31.8575,31.7596,31.8225,117800.0
2008-05-09 11:00:00,45.52,45.7,45.5,45.59,75900.0,31.8225,31.9484,31.8085,31.8715,75900.0
2008-05-09 11:10:00,45.62,45.67,45.54,45.57,65600.0,31.8924,31.9274,31.8365,31.8575,65600.0
2008-05-09 11:20:00,45.57,45.69,45.56,45.63,73300.0,31.8575,31.9414,31.8505,31.8994,73300.0
2008-05-09 11:30:00,45.66,45.7,45.54,45.58,79100.0,31.9204,31.9484,31.8365,31.8645,79100.0
2008-05-09 11:40:00,45.57,45.68,45.55,45.65,52000.0,31.8575,31.9344,31.8435,31.9134,52000.0
2008-05-09 11:50:00,45.65,45.7,45.62,45.67,33000.0,31.9134,31.9484,31.8924,31.9274,33000.0
2008-05-09 12:00:00,45.67,45.77,45.47,45.48,93000.0,31.9274,31.9973,31.7876,31.7946,93000.0
2008-05-09 12:10:00,45.5,45.55,45.37,45.53,46200.0,31.8085,31.8435,31.7177,31.8295,46200.0
2008-05-09 12:20:00,45.52,45.62,45.49,45.58,27400.0,31.8225,31.8924,31.8015,31.8645,27400.0
2008-05-09 12:30:00,45.57,45.58,45.37,45.5,57000.0,31.8575,31.8645,31.7177,31.8085,57000.0
2008-05-09 12:40:00,45.48,45.7,45.48,45.65,43000.0,31.7946,31.9484,31.7946,31.9134,43000.0
2008-05-09 12:50:00,45.65,45.8,45.57,45.8,49200.0,31.9134,32.0183,31.8575,32.0183,49200.0
2008-05-09 13:00:00,45.79,45.85,45.63,45.7,81800.0,32.0113,32.0532,31.8994,31.9484,81800.0
2008-05-09 13:10:00,45.71,45.84,45.68,45.84,41500.0,31.9553,32.0462,31.9344,32.0462,41500.0
2008-05-09 13:20:00,45.84,45.91,45.78,45.79,78800.0,32.0462,32.0952,32.0043,32.0113,78800.0
2008-05-09 13:30:00,45.78,45.84,45.72,45.78,37800.0,32.0043,32.0462,31.9623,32.0043,37800.0
2008-05-09 13:40:00,45.79,45.81,45.67,45.69,43300.0,32.0113,32.0253,31.9274,31.9414,43300.0
2008-05-09 13:50:00,45.69,45.72,45.57,45.59,55900.0,31.9414,31.9623,31.8575,31.8715,55900.0
2008-05-09 14:00:00,45.57,45.83,45.56,45.77,82300.0,31.8575,32.0392,31.8505,31.9973,82300.0
2008-05-09 14:10:00,45.79,45.9,45.75,45.78,82200.0,32.0113,32.0882,31.9833,32.0043,82200.0
2008-05-09 14:20:00,45.76,45.78,45.68,45.71,62700.0,31.9903,32.0043,31.9344,31.9553,62700.0
2008-05-09 14:30:00,45.71,45.76,45.62,45.7,49200.0,31.9553,31.9903,31.8924,31.9484,49200.0
2008-05-09 14:40:00,45.71,45.74,45.63,45.67,48300.0,31.9553,31.9763,31.8994,31.9274,48300.0
2008-05-09 14:50:00,45.66,45.82,45.65,45.82,45600.0,31.9204,32.0322,31.9134,32.0322,45600.0
2008-05-09 15:00:00,45.81,45.84,45.69,45.81,57800.0,32.0253,32.0462,31.9414,32.0253,57800.0
2008-05-09 15:10:00,45.8,45.8,45.69,45.75,59900.0,32.0183,32.0183,31.9414,31.9833,59900.0
2008-05-09 15:20:00,45.75,45.86,45.7,45.84,362200.0,31.9833,32.0602,31.9484,32.0462,362200.0
2008-05-09 15:30:00,45.83,45.95,45.82,45.86,132300.0,32.0392,32.1231,32.0322,32.0602,132300.0
2008-05-09 15:40:00,45.86,45.9,45.62,45.62,211900.0,32.0602,32.0882,31.8924,31.8924,211900.0
2008-05-09 15:50:00,45.63,45.78,45.62,45.78,267900.0,31.8994,32.0043,31.8924,32.0043,267900.0
2008-05-12 09:30:00,45.52,45.52,44.77,44.8,218000.0,31.8225,31.8225,31.2982,31.3192,218000.0
2008-05-12 09:40:00,44.83,45.05,44.78,44.92,220700.0,31.3401,31.4939,31.3052,31.4031,220700.0
2008-05-12 09:50:00,44.92,45.05,44.75,44.81,187900.0,31.4031,31.4939,31.2842,31.3262,187900.0
2008-05-12 10:00:00,44.81,45.04,44.7,45.04,162100.0,31.3262,31.487,31.2493,31.487,162100.0
2008-05-12 10:10:00,45.04,45.31,45.03,45.27,189300.0,31.487,31.6757,31.48,31.6477,189300.0
2008-05-12 10:20:00,45.27,45.44,45.26,45.3,106900.0,31.6477,31.7666,31.6408,31.6687,106900.0
2008-05-12 10:30:00,45.29,45.36,45.16,45.22,121600.0,31.6617,31.7107,31.5708,31.6128,121600.0
2008-05-12 10:40:00,45.22,45.33,45.15,45.24,87800.0,31.6128,31.6897,31.5639,31.6268,87800.0
2008-05-12 10:50:00,45.24,45.67,45.19,45.67,182000.0,31.6268,31.9274,31.5918,31.9274,182000.0
2008-05-12 11:00:00,45.67,45.75,45.5,45.62,137300.0,31.9274,31.9833,31.8085,31.8924,137300.0
2008-05-12 11:10:00,45.62,45.67,45.25,45.31,182200.0,31.8924,31.9274,31.6338,31.6757,182200.0
2008-05-12 11:20:00,45.31,45.35,45.22,45.34,100400.0,31.6757,31.7037,31.6128,31.6967,100400.0
2008-05-12 11:30:00,45.34,45.45,45.3,45.41,98000.0,31.6967,31.7736,31.6687,31.7456,98000.0
2008-05-12 11:40:00,45.41,45.58,45.34,45.48,91200.0,31.7456,31.8645,31.6967,31.7946,91200.0
2008-05-12 11:50:00,45.48,45.58,45.44,45.55,75900.0,31.7946,31.8645,31.7666,31.8435,75900.0
2008-05-12 12:00:00,45.55,45.61,45.25,45.28,103200.0,31.8435,31.8854,31.6338,31.6547,103200.0
2008-05-12 12:10:00,45.28,45.34,45.19,45.31,82900.0,31.6547,31.6967,31.5918,31.6757,82900.0
2008-05-12 12:20:00,45.33,45.35,45.11,45.17,46400.0,31.6897,31.7037,31.5359,31.5778,46400.0
2008-05-12 12:30:00,45.16,45.34,45.14,45.3,46000.0,31.5708,31.6967,31.5569,31.6687,46000.0
2008-05-12 12:40:00,45.29,45.29,45.2,45.27,28900.0,31.6617,31.6617,31.5988,31.6477,28900.0
2008-05-12 12:50:00,45.26,45.33,45.23,45.31,25400.0,31.6408,31.6897,31.6198,31.6757,25400.0
2008-05-12 13:00:00,45.3,45.39,45.24,45.34,29300.0,31.6687,31.7316,31.6268,31.6967,29300.0
2008-05-12 13:10:00,45.32,45.34,45.24,45.33,40600.0,31.6827,31.6967,31.6268,31.6897,40600.0
2008-05-12 13:20:00,45.34,45.4,45.32,45.34,31300.0,31.6967,31.7386,31.6827,31.6967,31300.0
2008-05-12 13:30:00,45.34,45.42,45.29,45.41,30000.0,31.6967,31.7526,31.6617,31.7456,30000.0
2008-05-12 13:40:00,45.42,45.47,45.37,45.4,49500.0,31.7526,31.7876,31.7177,31.7386,49500.0
2008-05-12 13:50:00,45.4,45.47,45.37,45.47,32200.0,31.7386,31.7876,31.7177,31.7876,32200.0
2008-05-12 14:00:00,45.46,45.48,45.39,45.41,29400.0,31.7806,31.7946,31.7316,31.7456,29400.0
2008-05-12 14:10:00,45.41,45.49,45.36,45.45,69100.0,31.7456,31.8015,31.7107,31.7736,69100.0
2008-05-12 14:20:00,45.43,45.48,45.29,45.35,108400.0,31.7596,31.7946,31.6617,31.7037,108400.0
2008-05-12 14:30:00,45.36,45.48,45.33,45.34,76900.0,31.7107,31.7946,31.6897,31.6967,76900.0
2008-05-12 14:40:00,45.34,45.4,45.32,45.39,55700.0,31.6967,31.7386,31.6827,31.7316,55700.0
2008-05-12 14:50:00,45.4,45.45,45.35,45.36,89000.0,31.7386,31.7736,31.7037,31.7107,89000.0
2008-05-12 15:00:00,45.36,45.43,45.29,45.34,118000.0,31.7107,31.7596,31.6617,31.6967,118000.0
2008-05-12 15:10:00,45.34,45.39,45.23,45.38,70700.0,31.6967,31.7316,31.6198,31.7246,70700.0
2008-05-12 15:20:00,45.38,45.47,45.29,45.34,118800.0,31.7246,31.7876,31.6617,31.6967,118800.0
2008-05-12 15:30:00,45.34,45.37,45.26,45.35,159600.0,31.6967,31.7177,31.6408,31.7037,159600.0
2008-05-12 15:40:00,45.34,45.35,45.22,45.26,214900.0,31.6967,31.7037,31.6128,31.6408,214900.0
2008-05-12 15:50:00,45.26,45.31,45.26,45.27,199600.0,31.6408,31.6757,31.6408,31.6477,199600.0
2008-05-13 09:30:00,44.2,44.63,44.19,44.56,405800.0,30.8997,31.2003,30.8927,31.1514,405800.0
2008-05-13 09:40:00,44.57,44.71,44.44,44.5,310800.0,31.1584,31.2563,31.0675,31.1095,310800.0
2008-05-13 09:50:00,44.5,44.79,44.47,44.63,296900.0,31.1095,31.3122,31.0885,31.2003,296900.0
2008-05-13 10:00:00,44.63,44.72,44.46,44.66,331300.0,31.2003,31.2632,31.0815,31.2213,331300.0
2008-05-13 10:10:00,44.67,44.71,44.4,44.55,261100.0,31.2283,31.2563,31.0395,31.1444,261100.0
2008-05-13 10:20:00,44.55,44.58,44.41,44.52,108800.0,31.1444,31.1654,31.0465,31.1234,108800.0
2008-05-13 10:30:00,44.54,44.71,44.52,44.61,137200.0,31.1374,31.2563,31.1234,31.1863,137200.0
2008-05-13 10:40:00,44.64,44.7,44.54,44.65,103200.0,31.2073,31.2493,31.1374,31.2143,103200.0
2008-05-13 10:50:00,44.65,44.95,44.64,44.88,268100.0,31.2143,31.424,31.2073,31.3751,268100.0
2008-05-13 11:00:00,44.88,45.05,44.8,45.0,89900.0,31.3751,31.4939,31.3192,31.459,89900.0
2008-05-13 11:10:00,45.0,45.16,44.89,45.12,175000.0,31.459,31.5708,31.3821,31.5429,175000.0
2008-05-13 11:20:00,45.11,45.17,45.01,45.14,121700.0,31.5359,31.5778,31.466,31.5569,121700.0
2008-05-13 11:30:00,45.14,45.31,45.13,45.28,109600.0,31.5569,31.6757,31.5499,31.6547,109600.0
2008-05-13 11:40:00,45.28,45.3,45.15,45.21,133300.0,31.6547,31.6687,31.5639,31.6058,133300.0
2008-05-13 11:50:00,45.22,45.35,45.16,45.19,134100.0,31.6128,31.7037,31.5708,31.5918,134100.0
2008-05-13 12:00:00,45.19,45.19,44.87,45.07,148800.0,31.5918,31.5918,31.3681,31.5079,148800.0
2008-05-13 12:10:00,45.05,45.17,44.91,44.97,106100.0,31.4939,31.5778,31.3961,31.438,106100.0
2008-05-13 12:20:00,44.98,45.01,44.92,44.98,35200.0,31.445,31.466,31.4031,31.445,35200.0
2008-05-13 12:30:00,44.98,45.02,44.89,45.02,42000.0,31.445,31.473,31.3821,31.473,42000.0
2008-05-13 12:40:00,45.02,45.11,44.89,45.08,70000.0,31.473,31.5359,31.3821,31.5149,70000.0
2008-05-13 12:50:00,45.08,45.14,45.01,45.07,37600.0,31.5149,31.5569,31.466,31.5079,37600.0
2008-05-13 13:00:00,45.08,45.12,45.01,45.12,40700.0,31.5149,31.5429,31.466,31.5429,40700.0
2008-05-13 13:10:00,45.12,45.18,45.1,45.18,27800.0,31.5429,31.5848,31.5289,31.5848,27800.0
2008-05-13 13:20:00,45.18,45.26,45.18,45.25,79300.0,31.5848,31.6408,31.5848,31.6338,79300.0
2008-05-13 13:30:00,45.24,45.25,45.17,45.19,70600.0,31.6268,31.6338,31.5778,31.5918,70600.0
2008-05-13 13:40:00,45.21,45.25,45.18,45.21,27200.0,31.6058,31.6338,31.5848,31.6058,27200.0
2008-05-13 13:50:00,45.2,45.25,45.01,45.13,97800.0,31.5988,31.6338,31.466,31.5499,97800.0
2008-05-13 14:00:00,45.14,45.22,45.08,45.1,88000.0,31.5569,31.6128,31.5149,31.5289,88000.0
2008-05-13 14:10:00,45.1,45.21,45.09,45.17,76700.0,31.5289,31.6058,31.5219,31.5778,76700.0
2008-05-13 14:20:00,45.17,45.27,45.12,45.12,104000.0,31.5778,31.6477,31.5429,31.5429,104000.0
2008-05-13 14:30:00,45.13,45.2,45.1,45.15,87300.0,31.5499,31.5988,31.5289,31.5639,87300.0
2008-05-13 14:40:00,45.15,45.19,44.98,45.03,121400.0,31.5639,31.5918,31.445,31.48,121400.0
2008-05-13 14:50:00,45.03,45.12,45.03,45.05,46100.0,31.48,31.5429,31.48,31.4939,46100.0
2008-05-13 15:00:00,45.05,45.13,45.01,45.11,42400.0,31.4939,31.5499,31.466,31.5359,42400.0
2008-05-13 15:10:00,45.1,45.13,44.97,44.99,65900.0,31.5289,31.5499,31.438,31.452,65900.0
2008-05-13 15:20:00,44.99,45.03,44.87,44.94,100400.0,31.452,31.48,31.3681,31.417,100400.0
2008-05-13 15:30:00,44.94,44.96,44.84,44.95,178500.0,31.417,31.431,31.3471,31.424,178500.0
2008-05-13 15:40:00,44.95,44.96,44.9,44.93,148500.0,31.424,31.431,31.3891,31.4101,148500.0
2008-05-13 15:50:00,44.93,45.04,44.92,44.97,257500.0,31.4101,31.487,31.4031,31.438,257500.0
2008-05-14 09:30:00,45.23,45.3,44.94,44.95,131000.0,31.6198,31.6687,31.417,31.424,131000.0
2008-05-14 09:40:00,44.95,45.07,44.83,45.05,143200.0,31.424,31.5079,31.3401,31.4939,143200.0
2008-05-14 09:50:00,45.04,45.1,44.88,45.09,131400.0,31.487,31.5289,31.3751,31.5219,131400.0
2008-05-14 10:00:00,45.1,45.25,45.06,45.12,130100.0,31.5289,31.6338,31.5009,31.5429,130100.0
2008-05-14 10:10:00,45.12,45.38,45.12,45.33,150500.0,31.5429,31.7246,31.5429,31.6897,150500.0
2008-05-14 10:20:00,45.31,45.37,45.24,45.3,122800.0,31.6757,31.7177,31.6268,31.6687,122800.0
2008-05-14 10:30:00,45.3,45.5,45.14,45.44,314000.0,31.6687,31.8085,31.5569,31.7666,314000.0
2008-05-14 10:40:00,45.44,45.49,45.3,45.45,134300.0,31.7666,31.8015,31.6687,31.7736,134300.0
2008-05-14 10:50:00,45.46,45.55,45.4,45.42,135300.0,31.7806,31.8435,31.7386,31.7526,135300.0
2008-05-14 11:00:00,45.42,45.55,45.35,45.38,99600.0,31.7526,31.8435,31.7037,31.7246,99600.0
2008-05-14 11:10:00,45.36,45.49,45.36,45.43,83700.0,31.7107,31.8015,31.7107,31.7596,83700.0
2008-05-14 11:20:00,45.43,45.47,45.4,45.42,91600.0,31.7596,31.7876,31.7386,31.7526,91600.0
2008-05-14 11:30:00,45.43,45.5,45.33,45.37,104500.0,31.7596,31.8085,31.6897,31.7177,104500.0
2008-05-14 11:40:00,45.37,45.48,45.36,45.44,132600.0,31.7177,31.7946,31.7107,31.7666,132600.0
2008-05-14 11:50:00,45.44,45.47,45.4,45.42,65500.0,31.7666,31.7876,31.7386,31.7526,65500.0
2008-05-14 12:00:00,45.42,45.49,45.04,45.48,79200.0,31.7526,31.8015,31.487,31.7946,79200.0
2008-05-14 12:10:00,45.48,45.51,45.39,45.49,105700.0,31.7946,31.8155,31.7316,31.8015,105700.0
2008-05-14 12:20:00,45.48,45.55,45.46,45.47,52200.0,31.7946,31.8435,31.7806,31.7876,52200.0
2008-05-14 12:30:00,45.47,45.55,45.46,45.53,29900.0,31.7876,31.8435,31.7806,31.8295,29900.0
2008-05-14 12:40:00,45.53,45.55,45.51,45.55,35700.0,31.8295,31.8435,31.8155,31.8435,35700.0
2008-05-14 12:50:00,45.54,45.55,45.48,45.54,39100.0,31.8365,31.8435,31.7946,31.8365,39100.0
2008-05-14 13:00:00,45.54,45.67,45.54,45.65,103700.0,31.8365,31.9274,31.8365,31.9134,103700.0
2008-05-14 13:10:00,45.66,45.69,45.63,45.63,54900.0,31.9204,31.9414,31.8994,31.8994,54900.0
2008-05-14 13:20:00,45.64,45.71,45.57,45.7,57400.0,31.9064,31.9553,31.8575,31.9484,57400.0
2008-05-14 13:30:00,45.71,45.77,45.7,45.74,62300.0,31.9553,31.9973,31.9484,31.9763,62300.0
2008-05-14 13:40:00,45.74,45.74,45.65,45.67,46400.0,31.9763,31.9763,31.9134,31.9274,46400.0
2008-05-14 13:50:00,45.67,45.67,45.55,45.58,31100.0,31.9274,31.9274,31.8435,31.8645,31100.0
2008-05-14 14:00:00,45.58,45.63,45.53,45.55,88600.0,31.8645,31.8994,31.8295,31.8435,88600.0
2008-05-14 14:10:00,45.56,45.57,45.51,45.54,46400.0,31.8505,31.8575,31.8155,31.8365,46400.0
2008-05-14 14:20:00,45.54,45.6,45.52,45.56,257700.0,31.8365,31.8784,31.8225,31.8505,257700.0
2008-05-14 14:30:00,45.57,45.62,45.54,45.55,75300.0,31.8575,31.8924,31.8365,31.8435,75300.0
2008-05-14 14:40:00,45.56,45.56,45.5,45.51,72100.0,31.8505,31.8505,31.8085,31.8155,72100.0
2008-05-14 14:50:00,45.51,45.53,45.43,45.44,81500.0,31.8155,31.8295,31.7596,31.7666,81500.0
2008-05-14 15:00:00,45.43,45.48,45.38,45.39,79400.0,31.7596,31.7946,31.7246,31.7316,79400.0
2008-05-14 15:10:00,45.41,45.43,45.35,45.37,70200.0,31.7456,31.7596,31.7037,31.7177,70200.0
2008-05-14 15:20:00,45.37,45.39,45.25,45.27,163600.0,31.7177,31.7316,31.6338,31.6477,163600.0
2008-05-14 15:30:00,45.27,45.27,45.09,45.12,131600.0,31.6477,31.6477,31.5219,31.5429,131600.0
2008-05-14 15:40:00,45.11,45.12,44.96,45.04,286400.0,31.5359,31.5429,31.431,31.487,286400.0
2008-05-14 15:50:00,45.04,45.17,45.03,45.07,532300.0,31.487,31.5778,31.48,31.5079,532300.0
2008-05-15 09:30:00,46.0,46.2,45.78,45.98,369100.0,32.1581,32.2979,32.0043,32.1441,369100.0
2008-05-15 09:40:00,45.99,46.25,45.83,46.0,299700.0,32.1511,32.3329,32.0392,32.1581,299700.0
2008-05-15 09:50:00,46.0,46.2,45.98,46.2,195800.0,32.1581,32.2979,32.1441,32.2979,195800.0
2008-05-15 10:00:00,46.2,46.4,46.05,46.33,227100.0,32.2979,32.4377,32.193,32.3888,227100.0
2008-05-15 10:10:00,46.32,46.42,46.21,46.21,171500.0,32.3818,32.4517,32.3049,32.3049,171500.0
2008-05-15 10:20:00,46.22,46.33,46.14,46.32,149300.0,32.3119,32.3888,32.256,32.3818,149300.0
2008-05-15 10:30:00,46.32,46.39,46.17,46.39,175900.0,32.3818,32.4307,32.2769,32.4307,175900.0
2008-05-15 10:40:00,46.38,46.7,46.35,46.67,285600.0,32.4237,32.6474,32.4028,32.6265,285600.0
2008-05-15 10:50:00,46.67,46.75,46.57,46.68,150500.0,32.6265,32.6824,32.5566,32.6335,150500.0
2008-05-15 11:00:00,46.69,46.82,46.58,46.81,167200.0,32.6405,32.7313,32.5636,32.7243,167200.0
2008-05-15 11:10:00,46.8,46.94,46.71,46.94,242100.0,32.7174,32.8152,32.6544,32.8152,242100.0
2008-05-15 11:20:00,46.93,46.94,46.7,46.85,154100.0,32.8082,32.8152,32.6474,32.7523,154100.0
2008-05-15 11:30:00,46.86,47.0,46.79,46.97,135000.0,32.7593,32.8572,32.7104,32.8362,135000.0
2008-05-15 11:40:00,46.96,46.97,46.82,46.82,98600.0,32.8292,32.8362,32.7313,32.7313,98600.0
2008-05-15 11:50:00,46.83,46.99,46.83,46.96,125200.0,32.7383,32.8502,32.7383,32.8292,125200.0
2008-05-15 12:00:00,46.95,46.98,46.66,46.7,122400.0,32.8222,32.8432,32.6195,32.6474,122400.0
2008-05-15 12:10:00,46.69,46.75,46.55,46.56,171800.0,32.6405,32.6824,32.5426,32.5496,171800.0
2008-05-15 12:20:00,46.56,46.57,46.41,46.46,149000.0,32.5496,32.5566,32.4447,32.4797,149000.0
2008-05-15 12:30:00,46.46,46.58,46.36,46.37,128100.0,32.4797,32.5636,32.4098,32.4167,128100.0
2008-05-15 12:40:00,46.37,46.38,46.2,46.24,128200.0,32.4167,32.4237,32.2979,32.3259,128200.0
2008-05-15 12:50:00,46.23,46.41,46.23,46.31,77900.0,32.3189,32.4447,32.3189,32.3748,77900.0
2008-05-15 13:00:00,46.3,46.4,46.02,46.15,138700.0,32.3678,32.4377,32.1721,32.2629,138700.0
2008-05-15 13:10:00,46.15,46.23,46.01,46.21,100400.0,32.2629,32.3189,32.1651,32.3049,100400.0
2008-05-15 13:20:00,46.21,46.29,46.19,46.26,99900.0,32.3049,32.3608,32.2909,32.3398,99900.0
2008-05-15 13:30:00,46.26,46.5,46.21,46.46,101500.0,32.3398,32.5076,32.3049,32.4797,101500.0
2008-05-15 13:40:00,46.46,46.5,46.22,46.31,90300.0,32.4797,32.5076,32.3119,32.3748,90300.0
2008-05-15 13:50:00,46.31,46.52,46.28,46.45,71900.0,32.3748,32.5216,32.3538,32.4727,71900.0
2008-05-15 14:00:00,46.44,46.52,46.41,46.45,144000.0,32.4657,32.5216,32.4447,32.4727,144000.0
2008-05-15 14:10:00,46.45,46.52,46.43,46.52,83300.0,32.4727,32.5216,32.4587,32.5216,83300.0
2008-05-15 14:20:00,46.51,46.65,46.49,46.65,139400.0,32.5146,32.6125,32.5006,32.6125,139400.0
2008-05-15 14:30:00,46.64,46.64,46.52,46.55,95600.0,32.6055,32.6055,32.5216,32.5426,95600.0
2008-05-15 14:40:00,46.55,46.57,46.5,46.56,89800.0,32.5426,32.5566,32.5076,32.5496,89800.0
2008-05-15 14:50:00,46.56,46.65,46.56,46.6,79000.0,32.5496,32.6125,32.5496,32.5775,79000.0
2008-05-15 15:00:00,46.6,46.65,46.52,46.64,95100.0,32.5775,32.6125,32.5216,32.6055,95100.0
2008-05-15 15:10:00,46.64,46.71,46.6,46.61,129700.0,32.6055,32.6544,32.5775,32.5845,129700.0
2008-05-15 15:20:00,46.61,46.72,46.55,46.65,127900.0,32.5845,32.6614,32.5426,32.6125,127900.0
2008-05-15 15:30:00,46.65,46.67,46.56,46.59,149900.0,32.6125,32.6265,32.5496,32.5705,149900.0
2008-05-15 15:40:00,46.58,46.75,46.58,46.75,289100.0,32.5636,32.6824,32.5636,32.6824,289100.0
2008-05-15 15:50:00,46.75,46.8,46.67,46.75,361400.0,32.6824,32.7174,32.6265,32.6824,361400.0
2008-05-16 09:30:00,47.51,47.95,47.31,47.57,831700.0,33.2137,33.5213,33.0739,33.2557,831700.0
2008-05-16 09:40:00,47.57,47.7,47.4,47.45,363100.0,33.2557,33.3465,33.1368,33.1718,363100.0
2008-05-16 09:50:00,47.45,48.21,47.45,48.02,869500.0,33.1718,33.7031,33.1718,33.5702,869500.0
2008-05-16 10:00:00,48.0,48.03,47.68,47.75,306000.0,33.5563,33.5772,33.3326,33.3815,306000.0
2008-05-16 10:10:00,47.75,47.94,47.65,47.91,234000.0,33.3815,33.5143,33.3116,33.4933,234000.0
2008-05-16 10:20:00,47.92,47.99,47.8,47.97,242400.0,33.5003,33.5493,33.4164,33.5353,242400.0
2008-05-16 10:30:00,47.97,48.17,47.81,48.09,482900.0,33.5353,33.6751,33.4234,33.6192,482900.0
2008-05-16 10:40:00,48.1,48.24,48.0,48.2,234900.0,33.6262,33.724,33.5563,33.6961,234900.0
2008-05-16 10:50:00,48.19,48.25,48.15,48.24,200700.0,33.6891,33.731,33.6611,33.724,200700.0
2008-05-16 11:00:00,48.23,48.37,48.11,48.34,198400.0,33.7171,33.8149,33.6332,33.794,198400.0
2008-05-16 11:10:00,48.35,48.4,48.22,48.34,247400.0,33.8009,33.8359,33.7101,33.794,247400.0
2008-05-16 11:20:00,48.33,48.4,48.29,48.35,185300.0,33.787,33.8359,33.759,33.8009,185300.0
2008-05-16 11:30:00,48.35,48.36,48.29,48.33,138500.0,33.8009,33.8079,33.759,33.787,138500.0
2008-05-16 11:40:00,48.33,48.48,48.2,48.47,670400.0,33.787,33.8918,33.6961,33.8848,670400.0
2008-05-16 11:50:00,48.48,48.62,48.38,48.49,284600.0,33.8918,33.9897,33.8219,33.8988,284600.0
2008-05-16 12:00:00,48.49,48.51,48.39,48.43,150400.0,33.8988,33.9128,33.8289,33.8569,150400.0
2008-05-16 12:10:00,48.43,48.62,48.41,48.6,209400.0,33.8569,33.9897,33.8429,33.9757,209400.0
2008-05-16 12:20:00,48.6,48.63,48.4,48.42,187900.0,33.9757,33.9967,33.8359,33.8499,187900.0
2008-05-16 12:30:00,48.4,48.58,48.36,48.49,190400.0,33.8359,33.9617,33.8079,33.8988,190400.0
2008-05-16 12:40:00,48.49,48.62,48.39,48.55,199900.0,33.8988,33.9897,33.8289,33.9408,199900.0
2008-05-16 12:50:00,48.54,48.55,48.36,48.43,111300.0,33.9338,33.9408,33.8079,33.8569,111300.0
2008-05-16 13:00:00,48.43,48.44,48.26,48.3,140400.0,33.8569,33.8639,33.738,33.766,140400.0
2008-05-16 13:10:00,48.31,48.33,48.19,48.27,210200.0,33.773,33.787,33.6891,33.745,210200.0
2008-05-16 13:20:00,48.27,48.39,48.25,48.33,91800.0,33.745,33.8289,33.731,33.787,91800.0
2008-05-16 13:30:00,48.32,48.39,48.25,48.33,94300.0,33.78,33.8289,33.731,33.787,94300.0
2008-05-16 13:40:00,48.32,48.45,48.31,48.44,61700.0,33.78,33.8709,33.773,33.8639,61700.0
2008-05-16 13:50:00,48.44,48.63,48.44,48.63,160500.0,33.8639,33.9967,33.8639,33.9967,160500.0
2008-05-16 14:00:00,48.63,48.78,48.5,48.67,390600.0,33.9967,34.1015,33.9058,34.0247,390600.0
2008-05-16 14:10:00,48.67,48.77,48.62,48.72,150400.0,34.0247,34.0946,33.9897,34.0596,150400.0
2008-05-16 14:20:00,48.72,48.8,48.71,48.76,122300.0,34.0596,34.1155,34.0526,34.0876,122300.0
2008-05-16 14:30:00,48.77,48.95,48.73,48.94,150700.0,34.0946,34.2204,34.0666,34.2134,150700.0
2008-05-16 14:40:00,48.94,48.97,48.91,48.91,257100.0,34.2134,34.2344,34.1924,34.1924,257100.0
2008-05-16 14:50:00,48.91,48.97,48.89,48.94,188800.0,34.1924,34.2344,34.1784,34.2134,188800.0
2008-05-16 15:00:00,48.93,48.94,48.78,48.91,224200.0,34.2064,34.2134,34.1015,34.1924,224200.0
2008-05-16 15:10:00,48.91,48.96,48.83,48.95,221600.0,34.1924,34.2274,34.1365,34.2204,221600.0
2008-05-16 15:20:00,48.96,48.98,48.78,48.84,274600.0,34.2274,34.2414,34.1015,34.1435,274600.0
2008-05-16 15:30:00,48.84,48.88,48.73,48.88,311000.0,34.1435,34.1715,34.0666,34.1715,311000.0
2008-05-16 15:40:00,48.87,49.03,48.87,48.89,485000.0,34.1645,34.2763,34.1645,34.1784,485000.0
2008-05-16 15:50:00,48.89,48.91,48.73,48.84,560700.0,34.1784,34.1924,34.0666,34.1435,560700.0
2008-05-19 09:30:00,49.24,49.52,49.23,49.43,310800.0,34.4231,34.6189,34.4161,34.556,310800.0
2008-05-19 09:40:00,49.44,49.69,49.36,49.36,241900.0,34.5629,34.7377,34.507,34.507,241900.0
2008-05-19 09:50:00,49.37,49.51,48.86,48.86,225100.0,34.514,34.6119,34.1575,34.1575,225100.0
2008-05-19 10:00:00,48.88,49.03,48.8,48.8,176800.0,34.1715,34.2763,34.1155,34.1155,176800.0
2008-05-19 10:10:00,48.82,49.13,48.72,49.08,240400.0,34.1295,34.3462,34.0596,34.3113,240400.0
2008-05-19 10:20:00,49.08,49.37,49.01,49.24,199600.0,34.3113,34.514,34.2623,34.4231,199600.0
2008-05-19 10:30:00,49.26,49.31,49.14,49.22,116200.0,34.4371,34.4721,34.3532,34.4091,116200.0
2008-05-19 10:40:00,49.24,49.46,49.2,49.34,169700.0,34.4231,34.5769,34.3952,34.493,169700.0
2008-05-19 10:50:00,49.34,49.38,49.25,49.29,116400.0,34.493,34.521,34.4301,34.4581,116400.0
2008-05-19 11:00:00,49.29,49.33,49.18,49.31,108600.0,34.4581,34.486,34.3812,34.4721,108600.0
2008-05-19 11:10:00,49.34,49.34,49.08,49.08,178800.0,34.493,34.493,34.3113,34.3113,178800.0
2008-05-19 11:20:00,49.09,49.16,48.98,49.1,152000.0,34.3183,34.3672,34.2414,34.3253,152000.0
2008-05-19 11:30:00,49.1,49.24,48.98,49.17,87300.0,34.3253,34.4231,34.2414,34.3742,87300.0
2008-05-19 11:40:00,49.17,49.19,49.09,49.1,85100.0,34.3742,34.3882,34.3183,34.3253,85100.0
2008-05-19 11:50:00,49.1,49.29,49.07,49.27,80000.0,34.3253,34.4581,34.3043,34.4441,80000.0
2008-05-19 12:00:00,49.27,49.41,49.26,49.33,97400.0,34.4441,34.542,34.4371,34.486,97400.0
2008-05-19 12:10:00,49.33,49.45,49.33,49.39,52700.0,34.486,34.5699,34.486,34.528,52700.0
2008-05-19 12:20:00,49.39,49.44,49.35,49.44,54100.0,34.528,34.5629,34.5,34.5629,54100.0
2008-05-19 12:30:00,49.44,49.49,49.44,49.45,145000.0,34.5629,34.5979,34.5629,34.5699,145000.0
2008-05-19 12:40:00,49.45,49.52,49.43,49.5,161300.0,34.5699,34.6189,34.556,34.6049,161300.0
2008-05-19 12:50:00,49.51,49.57,49.37,49.42,128000.0,34.6119,34.6538,34.514,34.549,128000.0
2008-05-19 13:00:00,49.42,49.5,49.33,49.44,82400.0,34.549,34.6049,34.486,34.5629,82400.0
2008-05-19 13:10:00,49.45,49.64,49.45,49.63,106300.0,34.5699,34.7028,34.5699,34.6958,106300.0
2008-05-19 13:20:00,49.63,49.63,49.51,49.51,62100.0,34.6958,34.6958,34.6119,34.6119,62100.0
2008-05-19 13:30:00,49.51,49.54,49.48,49.51,55200.0,34.6119,34.6329,34.5909,34.6119,55200.0
2008-05-19 13:40:00,49.51,49.51,49.41,49.43,38300.0,34.6119,34.6119,34.542,34.556,38300.0
2008-05-19 13:50:00,49.44,49.44,49.19,49.24,89400.0,34.5629,34.5629,34.3882,34.4231,89400.0
2008-05-19 14:00:00,49.24,49.25,49.15,49.15,55700.0,34.4231,34.4301,34.3602,34.3602,55700.0
2008-05-19 14:10:00,49.16,49.16,48.94,49.08,124600.0,34.3672,34.3672,34.2134,34.3113,124600.0
2008-05-19 14:20:00,49.09,49.18,49.04,49.05,100800.0,34.3183,34.3812,34.2833,34.2903,100800.0
2008-05-19 14:30:00,49.04,49.09,48.98,49.0,65300.0,34.2833,34.3183,34.2414,34.2553,65300.0
2008-05-19 14:40:00,49.01,49.03,48.93,48.93,63500.0,34.2623,34.2763,34.2064,34.2064,63500.0
2008-05-19 14:50:00,48.95,48.96,48.75,48.85,249100.0,34.2204,34.2274,34.0806,34.1505,249100.0
2008-05-19 15:00:00,48.86,48.99,48.81,48.98,124700.0,34.1575,34.2484,34.1225,34.2414,124700.0
2008-05-19 15:10:00,48.99,49.08,48.88,48.94,121100.0,34.2484,34.3113,34.1715,34.2134,121100.0
2008-05-19 15:20:00,48.94,49.03,48.93,48.97,109800.0,34.2134,34.2763,34.2064,34.2344,109800.0
2008-05-19 15:30:00,48.97,48.98,48.9,48.94,243800.0,34.2344,34.2414,34.1854,34.2134,243800.0
2008-05-19 15:40:00,48.94,48.97,48.85,48.92,216100.0,34.2134,34.2344,34.1505,34.1994,216100.0
2008-05-19 15:50:00,48.92,49.07,48.91,48.99,419200.0,34.1994,34.3043,34.1924,34.2484,419200.0
2008-05-20 09:30:00,49.03,49.7,49.03,49.53,325000.0,34.2763,34.7447,34.2763,34.6259,325000.0
2008-05-20 09:40:00,49.52,49.55,49.27,49.46,188400.0,34.6189,34.6398,34.4441,34.5769,188400.0
2008-05-20 09:50:00,49.48,49.68,49.34,49.61,205800.0,34.5909,34.7307,34.493,34.6818,205800.0
2008-05-20 10:00:00,49.6,49.69,49.45,49.51,178100.0,34.6748,34.7377,34.5699,34.6119,178100.0
2008-05-20 10:10:00,49.52,49.69,49.4,49.49,142500.0,34.6189,34.7377,34.535,34.5979,142500.0
2008-05-20 10:20:00,49.49,49.61,49.45,49.61,145000.0,34.5979,34.6818,34.5699,34.6818,145000.0
2008-05-20 10:30:00,49.6,50.0,49.59,49.89,399000.0,34.6748,34.9544,34.6678,34.8775,399000.0
2008-05-20 10:40:00,49.9,49.93,49.85,49.9,198100.0,34.8845,34.9055,34.8496,34.8845,198100.0
2008-05-20 10:50:00,49.9,49.98,49.88,49.96,182100.0,34.8845,34.9405,34.8705,34.9265,182100.0
2008-05-20 11:00:00,49.96,49.97,49.68,49.74,193300.0,34.9265,34.9335,34.7307,34.7727,193300.0
2008-05-20 11:10:00,49.74,49.85,49.67,49.81,128900.0,34.7727,34.8496,34.7237,34.8216,128900.0
2008-05-20 11:20:00,49.82,49.91,49.76,49.8,112600.0,34.8286,34.8915,34.7867,34.8146,112600.0
2008-05-20 11:30:00,49.8,49.91,49.8,49.85,108700.0,34.8146,34.8915,34.8146,34.8496,108700.0
2008-05-20 11:40:00,49.85,49.91,49.77,49.9,94000.0,34.8496,34.8915,34.7936,34.8845,94000.0
2008-05-20 11:50:00,49.9,50.03,49.87,49.97,300800.0,34.8845,34.9754,34.8636,34.9335,300800.0
2008-05-20 12:00:00,49.98,49.99,49.89,49.97,136100.0,34.9405,34.9474,34.8775,34.9335,136100.0
2008-05-20 12:10:00,49.97,50.02,49.87,49.95,846400.0,34.9335,34.9684,34.8636,34.9195,846400.0
2008-05-20 12:20:00,49.95,50.0,49.92,49.96,95000.0,34.9195,34.9544,34.8985,34.9265,95000.0
2008-05-20 12:30:00,49.95,49.96,49.85,49.85,104800.0,34.9195,34.9265,34.8496,34.8496,104800.0
2008-05-20 12:40:00,49.85,49.94,49.79,49.91,153200.0,34.8496,34.9125,34.8076,34.8915,153200.0
2008-05-20 12:50:00,49.9,50.04,49.9,50.04,141600.0,34.8845,34.9824,34.8845,34.9824,141600.0
2008-05-20 13:00:00,50.05,50.05,49.95,50.0,127100.0,34.9894,34.9894,34.9195,34.9544,127100.0
2008-05-20 13:10:00,49.99,50.05,49.98,50.01,66000.0,34.9474,34.9894,34.9405,34.9614,66000.0
2008-05-20 13:20:00,50.0,50.03,49.96,49.97,127400.0,34.9544,34.9754,34.9265,34.9335,127400.0
2008-05-20 13:30:00,49.97,49.97,49.9,49.92,85000.0,34.9335,34.9335,34.8845,34.8985,85000.0
2008-05-20 13:40:00,49.92,49.97,49.5,49.79,110000.0,34.8985,34.9335,34.6049,34.8076,110000.0
2008-05-20 13:50:00,49.8,49.84,49.7,49.75,120900.0,34.8146,34.8426,34.7447,34.7797,120900.0
2008-05-20 14:00:00,49.75,49.77,49.68,49.74,89100.0,34.7797,34.7936,34.7307,34.7727,89100.0
2008-05-20 14:10:00,49.73,49.74,49.68,49.72,59500.0,34.7657,34.7727,34.7307,34.7587,59500.0
2008-05-20 14:20:00,49.71,49.74,49.67,49.71,67300.0,34.7517,34.7727,34.7237,34.7517,67300.0
2008-05-20 14:30:00,49.71,49.71,49.61,49.68,86500.0,34.7517,34.7517,34.6818,34.7307,86500.0
2008-05-20 14:40:00,49.67,49.74,49.63,49.7,95200.0,34.7237,34.7727,34.6958,34.7447,95200.0
2008-05-20 14:50:00,49.7,49.74,49.68,49.71,91900.0,34.7447,34.7727,34.7307,34.7517,91900.0
2008-05-20 15:00:00,49.71,49.73,49.68,49.68,114100.0,34.7517,34.7657,34.7307,34.7307,114100.0
2008-05-20 15:10:00,49.69,49.74,49.67,49.71,142300.0,34.7377,34.7727,34.7237,34.7517,142300.0
2008-05-20 15:20:00,49.71,49.74,49.65,49.68,917200.0,34.7517,34.7727,34.7098,34.7307,917200.0
2008-05-20 15:30:00,49.68,49.81,49.6,49.8,261500.0,34.7307,34.8216,34.6748,34.8146,261500.0
2008-05-20 15:40:00,49.8,49.9,49.78,49.85,352500.0,34.8146,34.8845,34.8006,34.8496,352500.0
2008-05-20 15:50:00,49.86,49.9,49.81,49.85,314800.0,34.8566,34.8845,34.8216,34.8496,314800.0
2008-05-21 09:30:00,49.75,50.27,49.69,49.69,276600.0,34.7797,35.1432,34.7377,34.7377,276600.0
2008-05-21 09:40:00,49.7,50.02,49.63,49.99,282900.0,34.7447,34.9684,34.6958,34.9474,282900.0
2008-05-21 09:50:00,50.0,50.26,49.84,50.2,330500.0,34.9544,35.1362,34.8426,35.0943,330500.0
2008-05-21 10:00:00,50.2,50.25,49.98,50.12,269800.0,35.0943,35.1292,34.9405,35.0383,269800.0
2008-05-21 10:10:00,50.12,50.22,49.98,50.04,277400.0,35.0383,35.1082,34.9405,34.9824,277400.0
2008-05-21 10:20:00,50.03,50.15,49.97,49.97,281800.0,34.9754,35.0593,34.9335,34.9335,281800.0
2008-05-21 10:30:00,49.99,50.15,49.78,49.9,409700.0,34.9474,35.0593,34.8006,34.8845,409700.0
2008-05-21 10:40:00,49.89,50.15,49.85,50.13,222800.0,34.8775,35.0593,34.8496,35.0453,222800.0
2008-05-21 10:50:00,50.12,50.33,50.02,50.05,241900.0,35.0383,35.1851,34.9684,34.9894,241900.0
2008-05-21 11:00:00,50.06,50.1,49.97,50.06,256400.0,34.9964,35.0243,34.9335,34.9964,256400.0
2008-05-21 11:10:00,50.06,50.08,49.9,49.95,134400.0,34.9964,35.0104,34.8845,34.9195,134400.0
2008-05-21 11:20:00,49.95,49.98,49.85,49.98,158100.0,34.9195,34.9405,34.8496,34.9405,158100.0
2008-05-21 11:30:00,49.97,50.1,49.94,50.07,137200.0,34.9335,35.0243,34.9125,35.0034,137200.0
2008-05-21 11:40:00,50.05,50.08,50.01,50.06,41900.0,34.9894,35.0104,34.9614,34.9964,41900.0
2008-05-21 11:50:00,50.06,50.23,50.06,50.18,126300.0,34.9964,35.1152,34.9964,35.0803,126300.0
2008-05-21 12:00:00,50.18,50.36,50.18,50.34,203700.0,35.0803,35.2061,35.0803,35.1921,203700.0
2008-05-21 12:10:00,50.35,50.36,50.25,50.25,330700.0,35.1991,35.2061,35.1292,35.1292,330700.0
2008-05-21 12:20:00,50.26,50.43,50.26,50.4,102500.0,35.1362,35.255,35.1362,35.2341,102500.0
2008-05-21 12:30:00,50.4,50.49,50.35,50.44,75000.0,35.2341,35.297,35.1991,35.262,75000.0
2008-05-21 12:40:00,50.44,50.5,50.43,50.45,95800.0,35.262,35.304,35.255,35.269,95800.0
2008-05-21 12:50:00,50.45,50.5,50.4,50.46,82700.0,35.269,35.304,35.2341,35.276,82700.0
2008-05-21 13:00:00,50.45,50.82,50.45,50.67,261400.0,35.269,35.5277,35.269,35.4228,261400.0
2008-05-21 13:10:00,50.66,50.8,50.65,50.78,122800.0,35.4158,35.5137,35.4088,35.4997,122800.0
2008-05-21 13:20:00,50.79,50.89,50.7,50.7,213500.0,35.5067,35.5766,35.4438,35.4438,213500.0
2008-05-21 13:30:00,50.69,50.7,50.55,50.62,137000.0,35.4368,35.4438,35.3389,35.3879,137000.0
2008-05-21 13:40:00,50.62,50.67,50.57,50.62,70800.0,35.3879,35.4228,35.3529,35.3879,70800.0
2008-05-21 13:50:00,50.61,50.65,50.54,50.58,53800.0,35.3809,35.4088,35.3319,35.3599,53800.0
2008-05-21 14:00:00,50.58,50.58,50.14,50.14,203000.0,35.3599,35.3599,35.0523,35.0523,203000.0
2008-05-21 14:10:00,50.14,50.26,50.04,50.05,140800.0,35.0523,35.1362,34.9824,34.9894,140800.0
2008-05-21 14:20:00,50.05,50.13,50.0,50.07,158900.0,34.9894,35.0453,34.9544,35.0034,158900.0
2008-05-21 14:30:00,50.08,50.08,49.84,49.87,117300.0,35.0104,35.0104,34.8426,34.8636,117300.0
2008-05-21 14:40:00,49.88,50.05,49.86,49.96,172900.0,34.8705,34.9894,34.8566,34.9265,172900.0
2008-05-21 14:50:00,49.99,50.07,49.98,50.0,99900.0,34.9474,35.0034,34.9405,34.9544,99900.0
2008-05-21 15:00:00,50.0,50.02,49.82,49.89,194500.0,34.9544,34.9684,34.8286,34.8775,194500.0
2008-05-21 15:10:00,49.88,50.15,49.86,50.05,201300.0,34.8705,35.0593,34.8566,34.9894,201300.0
2008-05-21 15:20:00,50.06,50.1,49.99,50.0,244900.0,34.9964,35.0243,34.9474,34.9544,244900.0
2008-05-21 15:30:00,49.99,50.05,49.76,49.77,204500.0,34.9474,34.9894,34.7867,34.7936,204500.0
2008-05-21 15:40:00,49.77,49.8,49.61,49.67,258300.0,34.7936,34.8146,34.6818,34.7237,258300.0
2008-05-21 15:50:00,49.67,49.8,49.53,49.64,402800.0,34.7237,34.8146,34.6259,34.7028,402800.0
2008-05-22 09:30:00,49.18,49.83,49.16,49.78,255000.0,34.3812,34.8356,34.3672,34.8006,255000.0
2008-05-22 09:40:00,49.78,50.08,49.7,49.92,249600.0,34.8006,35.0104,34.7447,34.8985,249600.0
2008-05-22 09:50:00,49.91,49.98,49.64,49.78,177600.0,34.8915,34.9405,34.7028,34.8006,177600.0
2008-05-22 10:00:00,49.78,49.84,49.33,49.37,241600.0,34.8006,34.8426,34.486,34.514,241600.0
2008-05-22 10:10:00,49.37,49.55,49.25,49.4,249900.0,34.514,34.6398,34.4301,34.535,249900.0
2008-05-22 10:20:00,49.4,49.5,48.9,48.92,346700.0,34.535,34.6049,34.1854,34.1994,346700.0
2008-05-22 10:30:00,48.91,49.11,48.78,49.03,380800.0,34.1924,34.3322,34.1015,34.2763,380800.0
2008-05-22 10:40:00,49.02,49.18,48.95,49.05,218700.0,34.2693,34.3812,34.2204,34.2903,218700.0
2008-05-22 10:50:00,49.02,49.27,49.02,49.21,97800.0,34.2693,34.4441,34.2693,34.4022,97800.0
2008-05-22 11:00:00,49.2,49.42,49.1,49.2,110500.0,34.3952,34.549,34.3253,34.3952,110500.0
2008-05-22 11:10:00,49.23,49.25,49.01,49.01,124100.0,34.4161,34.4301,34.2623,34.2623,124100.0
2008-05-22 11:20:00,49.02,49.04,48.84,48.85,111800.0,34.2693,34.2833,34.1435,34.1505,111800.0
2008-05-22 11:30:00,48.86,49.08,48.85,48.97,219100.0,34.1575,34.3113,34.1505,34.2344,219100.0
2008-05-22 11:40:00,48.94,48.95,48.77,48.81,208200.0,34.2134,34.2204,34.0946,34.1225,208200.0
2008-05-22 11:50:00,48.8,48.8,48.5,48.54,132200.0,34.1155,34.1155,33.9058,33.9338,132200.0
2008-05-22 12:00:00,48.55,48.63,48.49,48.53,112400.0,33.9408,33.9967,33.8988,33.9268,112400.0
2008-05-22 12:10:00,48.53,48.78,48.5,48.77,58300.0,33.9268,34.1015,33.9058,34.0946,58300.0
2008-05-22 12:20:00,48.77,48.78,48.59,48.64,60100.0,34.0946,34.1015,33.9687,34.0037,60100.0
2008-05-22 12:30:00,48.63,48.68,48.56,48.58,50900.0,33.9967,34.0316,33.9478,33.9617,50900.0
2008-05-22 12:40:00,48.58,48.59,48.51,48.53,76200.0,33.9617,33.9687,33.9128,33.9268,76200.0
2008-05-22 12:50:00,48.53,48.65,48.52,48.65,50000.0,33.9268,34.0107,33.9198,34.0107,50000.0
2008-05-22 13:00:00,48.65,48.78,48.61,48.78,54500.0,34.0107,34.1015,33.9827,34.1015,54500.0
2008-05-22 13:10:00,48.78,48.92,48.65,48.65,82600.0,34.1015,34.1994,34.0107,34.0107,82600.0
2008-05-22 13:20:00,48.66,48.73,48.6,48.71,62500.0,34.0177,34.0666,33.9757,34.0526,62500.0
2008-05-22 13:30:00,48.72,48.89,48.72,48.76,81000.0,34.0596,34.1784,34.0596,34.0876,81000.0
2008-05-22 13:40:00,48.76,48.91,48.69,48.89,66000.0,34.0876,34.1924,34.0386,34.1784,66000.0
2008-05-22 13:50:00,48.91,49.05,48.87,48.92,60900.0,34.1924,34.2903,34.1645,34.1994,60900.0
2008-05-22 14:00:00,48.91,48.91,48.57,48.65,129600.0,34.1924,34.1924,33.9547,34.0107,129600.0
2008-05-22 14:10:00,48.65,48.68,48.56,48.62,80800.0,34.0107,34.0316,33.9478,33.9897,80800.0
2008-05-22 14:20:00,48.62,48.68,48.5,48.55,106400.0,33.9897,34.0316,33.9058,33.9408,106400.0
2008-05-22 14:30:00,48.56,48.73,48.56,48.73,57700.0,33.9478,34.0666,33.9478,34.0666,57700.0
2008-05-22 14:40:00,48.74,48.77,48.66,48.76,35400.0,34.0736,34.0946,34.0177,34.0876,35400.0
2008-05-22 14:50:00,48.76,48.87,48.73,48.85,48100.0,34.0876,34.1645,34.0666,34.1505,48100.0
2008-05-22 15:00:00,48.85,48.93,48.78,48.93,86200.0,34.1505,34.2064,34.1015,34.2064,86200.0
2008-05-22 15:10:00,48.92,49.03,48.91,49.03,128600.0,34.1994,34.2763,34.1924,34.2763,128600.0
2008-05-22 15:20:00,49.03,49.06,48.82,48.84,144200.0,34.2763,34.2973,34.1295,34.1435,144200.0
2008-05-22 15:30:00,48.84,48.96,48.81,48.91,151700.0,34.1435,34.2274,34.1225,34.1924,151700.0
2008-05-22 15:40:00,48.9,49.01,48.86,48.99,263300.0,34.1854,34.2623,34.1575,34.2484,263300.0
2008-05-22 15:50:00,48.99,49.11,48.94,49.01,343600.0,34.2484,34.3322,34.2134,34.2623,343600.0
2008-05-23 09:30:00,49.08,49.73,49.08,49.62,160200.0,34.3113,34.7657,34.3113,34.6888,160200.0
2008-05-23 09:40:00,49.63,49.85,49.46,49.57,133200.0,34.6958,34.8496,34.5769,34.6538,133200.0
2008-05-23 09:50:00,49.57,49.71,49.45,49.6,84800.0,34.6538,34.7517,34.5699,34.6748,84800.0
2008-05-23 10:00:00,49.59,49.64,49.36,49.57,103300.0,34.6678,34.7028,34.507,34.6538,103300.0
2008-05-23 10:10:00,49.56,49.59,49.37,49.41,127100.0,34.6468,34.6678,34.514,34.542,127100.0
2008-05-23 10:20:00,49.39,49.4,49.02,49.04,114200.0,34.528,34.535,34.2693,34.2833,114200.0
2008-05-23 10:30:00,49.01,49.09,48.98,49.04,123200.0,34.2623,34.3183,34.2414,34.2833,123200.0
2008-05-23 10:40:00,49.05,49.34,49.03,49.19,130200.0,34.2903,34.493,34.2763,34.3882,130200.0
2008-05-23 10:50:00,49.18,49.23,49.14,49.18,87100.0,34.3812,34.4161,34.3532,34.3812,87100.0
2008-05-23 11:00:00,49.15,49.17,49.02,49.04,128900.0,34.3602,34.3742,34.2693,34.2833,128900.0
2008-05-23 11:10:00,49.04,49.17,48.91,49.06,151700.0,34.2833,34.3742,34.1924,34.2973,151700.0
2008-05-23 11:20:00,49.06,49.11,48.95,49.05,124200.0,34.2973,34.3322,34.2204,34.2903,124200.0
2008-05-23 11:30:00,49.06,49.07,48.76,48.85,322800.0,34.2973,34.3043,34.0876,34.1505,322800.0
2008-05-23 11:40:00,48.86,49.09,48.86,49.0,170300.0,34.1575,34.3183,34.1575,34.2553,170300.0
2008-05-23 11:50:00,49.0,49.21,48.92,49.19,124500.0,34.2553,34.4022,34.1994,34.3882,124500.0
2008-05-23 12:00:00,49.19,49.32,49.01,49.13,100800.0,34.3882,34.4791,34.2623,34.3462,100800.0
2008-05-23 12:10:00,49.13,49.14,49.0,49.01,37800.0,34.3462,34.3532,34.2553,34.2623,37800.0
2008-05-23 12:20:00,49.0,49.23,48.95,49.01,167800.0,34.2553,34.4161,34.2204,34.2623,167800.0
2008-05-23 12:30:00,49.02,49.09,48.86,48.92,144100.0,34.2693,34.3183,34.1575,34.1994,144100.0
2008-05-23 12:40:00,48.92,48.92,48.8,48.85,48700.0,34.1994,34.1994,34.1155,34.1505,48700.0
2008-05-23 12:50:00,48.86,48.86,48.73,48.77,80900.0,34.1575,34.1575,34.0666,34.0946,80900.0
2008-05-23 13:00:00,48.78,48.88,48.75,48.8,59100.0,34.1015,34.1715,34.0806,34.1155,59100.0
2008-05-23 13:10:00,48.81,48.83,48.72,48.75,152500.0,34.1225,34.1365,34.0596,34.0806,152500.0
2008-05-23 13:20:00,48.75,48.85,48.74,48.77,106400.0,34.0806,34.1505,34.0736,34.0946,106400.0
2008-05-23 13:30:00,48.79,48.84,48.71,48.73,74500.0,34.1085,34.1435,34.0526,34.0666,74500.0
2008-05-23 13:40:00,48.72,48.79,48.7,48.76,64000.0,34.0596,34.1085,34.0456,34.0876,64000.0
2008-05-23 13:50:00,48.77,48.8,48.68,48.76,83300.0,34.0946,34.1155,34.0316,34.0876,83300.0
2008-05-23 14:00:00,48.74,48.77,48.7,48.73,45900.0,34.0736,34.0946,34.0456,34.0666,45900.0
2008-05-23 14:10:00,48.74,48.85,48.71,48.81,93800.0,34.0736,34.1505,34.0526,34.1225,93800.0
2008-05-23 14:20:00,48.81,49.03,48.8,49.01,77300.0,34.1225,34.2763,34.1155,34.2623,77300.0
2008-05-23 14:30:00,49.01,49.06,48.91,49.03,40300.0,34.2623,34.2973,34.1924,34.2763,40300.0
2008-05-23 14:40:00,49.02,49.1,48.96,49.08,40600.0,34.2693,34.3253,34.2274,34.3113,40600.0
2008-05-23 14:50:00,49.08,49.1,48.97,48.99,37600.0,34.3113,34.3253,34.2344,34.2484,37600.0
2008-05-23 15:00:00,48.99,49.04,48.95,48.99,48600.0,34.2484,34.2833,34.2204,34.2484,48600.0
2008-05-23 15:10:00,49.0,49.06,48.85,48.85,87900.0,34.2553,34.2973,34.1505,34.1505,87900.0
2008-05-23 15:20:00,48.85,48.95,48.77,48.89,104800.0,34.1505,34.2204,34.0946,34.1784,104800.0
2008-05-23 15:30:00,48.9,48.99,48.79,48.83,90600.0,34.1854,34.2484,34.1085,34.1365,90600.0
2008-05-23 15:40:00,48.82,48.87,48.79,48.83,98300.0,34.1295,34.1645,34.1085,34.1365,98300.0
2008-05-23 15:50:00,48.83,48.84,48.73,48.75,183900.0,34.1365,34.1435,34.0666,34.0806,183900.0
2008-05-27 09:30:00,48.38,48.38,47.6,47.64,309500.0,33.8219,33.8219,33.2766,33.3046,309500.0
2008-05-27 09:40:00,47.65,47.8,47.54,47.61,380900.0,33.3116,33.4164,33.2347,33.2836,380900.0
2008-05-27 09:50:00,47.61,47.74,47.31,47.36,401100.0,33.2836,33.3745,33.0739,33.1088,401100.0
2008-05-27 10:00:00,47.36,47.37,47.2,47.27,176400.0,33.1088,33.1158,32.997,33.0459,176400.0
2008-05-27 10:10:00,47.29,47.6,47.28,47.38,205200.0,33.0599,33.2766,33.0529,33.1228,205200.0
2008-05-27 10:20:00,47.4,47.59,47.31,47.58,230400.0,33.1368,33.2696,33.0739,33.2626,230400.0
2008-05-27 10:30:00,47.59,47.95,47.51,47.95,154800.0,33.2696,33.5213,33.2137,33.5213,154800.0
2008-05-27 10:40:00,47.95,47.95,47.71,47.75,145700.0,33.5213,33.5213,33.3535,33.3815,145700.0
2008-05-27 10:50:00,47.74,47.95,47.71,47.73,107100.0,33.3745,33.5213,33.3535,33.3675,107100.0
2008-05-27 11:00:00,47.72,47.82,47.62,47.62,150100.0,33.3605,33.4304,33.2906,33.2906,150100.0
2008-05-27 11:10:00,47.62,47.8,47.6,47.76,142700.0,33.2906,33.4164,33.2766,33.3885,142700.0
2008-05-27 11:20:00,47.76,47.87,47.71,47.83,113700.0,33.3885,33.4654,33.3535,33.4374,113700.0
2008-05-27 11:30:00,47.83,47.84,47.63,47.65,102300.0,33.4374,33.4444,33.2976,33.3116,102300.0
2008-05-27 11:40:00,47.65,47.67,47.49,47.5,111200.0,33.3116,33.3256,33.1997,33.2067,111200.0
2008-05-27 11:50:00,47.5,47.63,47.41,47.45,82700.0,33.2067,33.2976,33.1438,33.1718,82700.0
2008-05-27 12:00:00,47.46,47.71,47.44,47.63,130900.0,33.1788,33.3535,33.1648,33.2976,130900.0
2008-05-27 12:10:00,47.64,47.72,47.61,47.65,100300.0,33.3046,33.3605,33.2836,33.3116,100300.0
2008-05-27 12:20:00,47.66,47.66,47.41,47.45,120500.0,33.3186,33.3186,33.1438,33.1718,120500.0
2008-05-27 12:30:00,47.46,47.6,47.43,47.56,56500.0,33.1788,33.2766,33.1578,33.2487,56500.0
2008-05-27 12:40:00,47.56,47.6,47.44,47.57,131300.0,33.2487,33.2766,33.1648,33.2557,131300.0
2008-05-27 12:50:00,47.56,47.57,47.52,47.56,51000.0,33.2487,33.2557,33.2207,33.2487,51000.0
2008-05-27 13:00:00,47.56,47.64,47.55,47.62,49100.0,33.2487,33.3046,33.2417,33.2906,49100.0
2008-05-27 13:10:00,47.62,47.67,47.61,47.66,38800.0,33.2906,33.3256,33.2836,33.3186,38800.0
2008-05-27 13:20:00,47.66,47.72,47.64,47.71,64200.0,33.3186,33.3605,33.3046,33.3535,64200.0
2008-05-27 13:30:00,47.7,47.78,47.67,47.76,53100.0,33.3465,33.4025,33.3256,33.3885,53100.0
2008-05-27 13:40:00,47.77,47.78,47.63,47.64,47400.0,33.3955,33.4025,33.2976,33.3046,47400.0
2008-05-27 13:50:00,47.65,47.79,47.64,47.74,56600.0,33.3116,33.4095,33.3046,33.3745,56600.0
2008-05-27 14:00:00,47.75,47.81,47.69,47.74,97300.0,33.3815,33.4234,33.3395,33.3745,97300.0
2008-05-27 14:10:00,47.74,47.75,47.62,47.66,69000.0,33.3745,33.3815,33.2906,33.3186,69000.0
2008-05-27 14:20:00,47.66,47.7,47.55,47.57,44600.0,33.3186,33.3465,33.2417,33.2557,44600.0
2008-05-27 14:30:00,47.56,47.58,47.45,47.46,60800.0,33.2487,33.2626,33.1718,33.1788,60800.0
2008-05-27 14:40:00,47.46,47.86,47.43,47.55,77100.0,33.1788,33.4584,33.1578,33.2417,77100.0
2008-05-27 14:50:00,47.55,47.56,47.44,47.46,64600.0,33.2417,33.2487,33.1648,33.1788,64600.0
2008-05-27 15:00:00,47.47,47.55,47.43,47.51,79400.0,33.1857,33.2417,33.1578,33.2137,79400.0
2008-05-27 15:10:00,47.51,47.59,47.48,47.57,96500.0,33.2137,33.2696,33.1927,33.2557,96500.0
2008-05-27 15:20:00,47.58,47.64,47.5,47.64,104200.0,33.2626,33.3046,33.2067,33.3046,104200.0
2008-05-27 15:30:00,47.64,47.74,47.6,47.74,173300.0,33.3046,33.3745,33.2766,33.3745,173300.0
2008-05-27 15:40:00,47.73,47.75,47.62,47.74,262000.0,33.3675,33.3815,33.2906,33.3745,262000.0
2008-05-27 15:50:00,47.74,47.81,47.63,47.66,360200.0,33.3745,33.4234,33.2976,33.3186,360200.0
2008-05-28 09:30:00,47.0,47.43,46.81,46.99,243000.0,32.8572,33.1578,32.7243,32.8502,243000.0
2008-05-28 09:40:00,46.99,47.27,46.82,47.21,317200.0,32.8502,33.0459,32.7313,33.004,317200.0
2008-05-28 09:50:00,47.21,47.65,47.13,47.38,226900.0,33.004,33.3116,32.9481,33.1228,226900.0
2008-05-28 10:00:00,47.37,47.7,47.32,47.57,189000.0,33.1158,33.3465,33.0809,33.2557,189000.0
2008-05-28 10:10:00,47.57,47.72,47.48,47.72,92600.0,33.2557,33.3605,33.1927,33.3605,92600.0
2008-05-28 10:20:00,47.72,47.92,47.71,47.73,123700.0,33.3605,33.5003,33.3535,33.3675,123700.0
2008-05-28 10:30:00,47.72,47.75,47.63,47.69,142800.0,33.3605,33.3815,33.2976,33.3395,142800.0
2008-05-28 10:40:00,47.69,47.71,47.5,47.53,120100.0,33.3395,33.3535,33.2067,33.2277,120100.0
2008-05-28 10:50:00,47.51,47.54,47.31,47.37,172200.0,33.2137,33.2347,33.0739,33.1158,172200.0
2008-05-28 11:00:00,47.36,47.52,47.35,47.52,149300.0,33.1088,33.2207,33.1019,33.2207,149300.0
2008-05-28 11:10:00,47.52,47.56,47.41,47.47,66700.0,33.2207,33.2487,33.1438,33.1857,66700.0
2008-05-28 11:20:00,47.45,47.47,47.38,47.47,64800.0,33.1718,33.1857,33.1228,33.1857,64800.0
2008-05-28 11:30:00,47.48,47.55,47.44,47.55,47000.0,33.1927,33.2417,33.1648,33.2417,47000.0
2008-05-28 11:40:00,47.55,47.66,47.55,47.65,94100.0,33.2417,33.3186,33.2417,33.3116,94100.0
2008-05-28 11:50:00,47.64,47.85,47.64,47.82,89400.0,33.3046,33.4514,33.3046,33.4304,89400.0
2008-05-28 12:00:00,47.82,47.95,47.79,47.88,68500.0,33.4304,33.5213,33.4095,33.4724,68500.0
2008-05-28 12:10:00,47.88,47.95,47.88,47.92,64100.0,33.4724,33.5213,33.4724,33.5003,64100.0
2008-05-28 12:20:00,47.92,47.97,47.89,47.94,84900.0,33.5003,33.5353,33.4794,33.5143,84900.0
2008-05-28 12:30:00,47.95,47.98,47.87,47.96,100600.0,33.5213,33.5423,33.4654,33.5283,100600.0
2008-05-28 12:40:00,47.95,48.03,47.9,48.03,51400.0,33.5213,33.5772,33.4864,33.5772,51400.0
2008-05-28 12:50:00,48.0,48.04,47.93,47.97,31500.0,33.5563,33.5842,33.5073,33.5353,31500.0
2008-05-28 13:00:00,47.98,47.98,47.83,47.85,48000.0,33.5423,33.5423,33.4374,33.4514,48000.0
2008-05-28 13:10:00,47.85,47.95,47.82,47.92,137900.0,33.4514,33.5213,33.4304,33.5003,137900.0
2008-05-28 13:20:00,47.91,48.03,47.88,47.99,49700.0,33.4933,33.5772,33.4724,33.5493,49700.0
2008-05-28 13:30:00,47.98,48.04,47.97,47.99,71200.0,33.5423,33.5842,33.5353,33.5493,71200.0
2008-05-28 13:40:00,48.0,48.06,47.99,48.06,125400.0,33.5563,33.5982,33.5493,33.5982,125400.0
2008-05-28 13:50:00,48.06,48.07,47.96,47.98,71700.0,33.5982,33.6052,33.5283,33.5423,71700.0
2008-05-28 14:00:00,47.99,48.0,47.89,47.98,88000.0,33.5493,33.5563,33.4794,33.5423,88000.0
2008-05-28 14:10:00,47.98,48.0,47.94,47.96,61800.0,33.5423,33.5563,33.5143,33.5283,61800.0
2008-05-28 14:20:00,47.96,48.04,47.96,48.04,56500.0,33.5283,33.5842,33.5283,33.5842,56500.0
2008-05-28 14:30:00,48.04,48.16,48.03,48.12,87200.0,33.5842,33.6681,33.5772,33.6402,87200.0
2008-05-28 14:40:00,48.12,48.15,48.04,48.14,50700.0,33.6402,33.6611,33.5842,33.6541,50700.0
2008-05-28 14:50:00,48.14,48.18,48.11,48.13,66600.0,33.6541,33.6821,33.6332,33.6471,66600.0
2008-05-28 15:00:00,48.13,48.15,48.01,48.05,101000.0,33.6471,33.6611,33.5633,33.5912,101000.0
2008-05-28 15:10:00,48.05,48.08,48.02,48.08,67000.0,33.5912,33.6122,33.5702,33.6122,67000.0
2008-05-28 15:20:00,48.07,48.19,48.03,48.19,144600.0,33.6052,33.6891,33.5772,33.6891,144600.0
2008-05-28 15:30:00,48.18,48.27,48.12,48.19,172600.0,33.6821,33.745,33.6402,33.6891,172600.0
2008-05-28 15:40:00,48.19,48.19,48.05,48.16,296900.0,33.6891,33.6891,33.5912,33.6681,296900.0
2008-05-28 15:50:00,48.16,48.31,48.15,48.24,302800.0,33.6681,33.773,33.6611,33.724,302800.0
2008-05-29 09:30:00,47.13,47.49,46.66,47.32,584800.0,32.9481,33.1997,32.6195,33.0809,584800.0
2008-05-29 09:40:00,47.34,47.47,46.9,47.1,258500.0,33.0949,33.1857,32.7873,32.9271,258500.0
2008-05-29 09:50:00,47.09,47.2,46.95,46.97,112300.0,32.9201,32.997,32.8222,32.8362,112300.0
2008-05-29 10:00:00,46.97,47.15,46.84,46.92,308100.0,32.8362,32.962,32.7453,32.8012,308100.0
2008-05-29 10:10:00,46.91,46.99,46.77,46.78,250300.0,32.7943,32.8502,32.6964,32.7034,250300.0
2008-05-29 10:20:00,46.78,46.86,46.64,46.85,165200.0,32.7034,32.7593,32.6055,32.7523,165200.0
2008-05-29 10:30:00,46.86,47.3,46.84,47.0,349000.0,32.7593,33.0669,32.7453,32.8572,349000.0
2008-05-29 10:40:00,47.02,47.15,46.82,46.95,197200.0,32.8712,32.962,32.7313,32.8222,197200.0
2008-05-29 10:50:00,46.96,47.1,46.89,47.08,151000.0,32.8292,32.9271,32.7803,32.9131,151000.0
2008-05-29 11:00:00,47.07,47.32,46.99,47.29,153000.0,32.9061,33.0809,32.8502,33.0599,153000.0
2008-05-29 11:10:00,47.26,47.27,47.13,47.2,99700.0,33.0389,33.0459,32.9481,32.997,99700.0
2008-05-29 11:20:00,47.19,47.24,47.07,47.15,51000.0,32.99,33.025,32.9061,32.962,51000.0
2008-05-29 11:30:00,47.14,47.16,46.87,46.89,96800.0,32.955,32.969,32.7663,32.7803,96800.0
2008-05-29 11:40:00,46.9,46.92,46.71,46.81,266700.0,32.7873,32.8012,32.6544,32.7243,266700.0
2008-05-29 11:50:00,46.81,46.91,46.75,46.85,180600.0,32.7243,32.7943,32.6824,32.7523,180600.0
2008-05-29 12:00:00,46.87,47.06,46.86,46.93,115500.0,32.7663,32.8991,32.7593,32.8082,115500.0
2008-05-29 12:10:00,46.94,46.96,46.82,46.86,86700.0,32.8152,32.8292,32.7313,32.7593,86700.0
2008-05-29 12:20:00,46.85,46.89,46.76,46.81,57000.0,32.7523,32.7803,32.6894,32.7243,57000.0
2008-05-29 12:30:00,46.82,46.95,46.82,46.86,73500.0,32.7313,32.8222,32.7313,32.7593,73500.0
2008-05-29 12:40:00,46.86,46.95,46.83,46.9,68900.0,32.7593,32.8222,32.7383,32.7873,68900.0
2008-05-29 12:50:00,46.9,47.0,46.87,46.95,64400.0,32.7873,32.8572,32.7663,32.8222,64400.0
2008-05-29 13:00:00,46.92,46.95,46.8,46.8,53500.0,32.8012,32.8222,32.7174,32.7174,53500.0
2008-05-29 13:10:00,46.82,46.97,46.82,46.93,58800.0,32.7313,32.8362,32.7313,32.8082,58800.0
2008-05-29 13:20:00,46.92,46.95,46.77,46.93,73000.0,32.8012,32.8222,32.6964,32.8082,73000.0
2008-05-29 13:30:00,46.93,46.99,46.81,46.93,78500.0,32.8082,32.8502,32.7243,32.8082,78500.0
2008-05-29 13:40:00,46.94,47.0,46.89,46.98,54900.0,32.8152,32.8572,32.7803,32.8432,54900.0
2008-05-29 13:50:00,46.97,46.99,46.9,46.99,30300.0,32.8362,32.8502,32.7873,32.8502,30300.0
2008-05-29 14:00:00,46.99,47.05,46.98,47.01,62000.0,32.8502,32.8921,32.8432,32.8642,62000.0
2008-05-29 14:10:00,46.99,47.04,46.91,47.04,42700.0,32.8502,32.8851,32.7943,32.8851,42700.0
2008-05-29 14:20:00,47.04,47.09,46.93,46.94,73500.0,32.8851,32.9201,32.8082,32.8152,73500.0
2008-05-29 14:30:00,46.93,46.95,46.88,46.9,49800.0,32.8082,32.8222,32.7733,32.7873,49800.0
2008-05-29 14:40:00,46.89,46.9,46.8,46.9,39600.0,32.7803,32.7873,32.7174,32.7873,39600.0
2008-05-29 14:50:00,46.9,46.98,46.85,46.97,55800.0,32.7873,32.8432,32.7523,32.8362,55800.0
2008-05-29 15:00:00,46.97,47.03,46.77,46.8,117900.0,32.8362,32.8781,32.6964,32.7174,117900.0
2008-05-29 15:10:00,46.79,46.87,46.78,46.82,80400.0,32.7104,32.7663,32.7034,32.7313,80400.0
2008-05-29 15:20:00,46.82,46.87,46.7,46.8,108100.0,32.7313,32.7663,32.6474,32.7174,108100.0
2008-05-29 15:30:00,46.79,46.84,46.68,46.72,112900.0,32.7104,32.7453,32.6335,32.6614,112900.0
2008-05-29 15:40:00,46.72,46.88,46.69,46.88,174400.0,32.6614,32.7733,32.6405,32.7733,174400.0
2008-05-29 15:50:00,46.88,46.9,46.77,46.78,280900.0,32.7733,32.7873,32.6964,32.7034,280900.0
2008-05-30 09:30:00,47.23,47.35,47.12,47.27,228100.0,33.018,33.1019,32.9411,33.0459,228100.0
2008-05-30 09:40:00,47.27,47.33,46.93,46.97,223700.0,33.0459,33.0879,32.8082,32.8362,223700.0
2008-05-30 09:50:00,46.98,47.14,46.85,47.03,183800.0,32.8432,32.955,32.7523,32.8781,183800.0
2008-05-30 10:00:00,47.02,47.04,46.83,46.91,94400.0,32.8712,32.8851,32.7383,32.7943,94400.0
2008-05-30 10:10:00,46.92,47.11,46.87,47.03,102900.0,32.8012,32.9341,32.7663,32.8781,102900.0
2008-05-30 10:20:00,47.04,47.04,46.76,46.78,109600.0,32.8851,32.8851,32.6894,32.7034,109600.0
2008-05-30 10:30:00,46.79,46.9,46.76,46.9,85400.0,32.7104,32.7873,32.6894,32.7873,85400.0
2008-05-30 10:40:00,46.91,46.98,46.86,46.98,57400.0,32.7943,32.8432,32.7593,32.8432,57400.0
2008-05-30 10:50:00,46.97,47.1,46.96,47.04,73100.0,32.8362,32.9271,32.8292,32.8851,73100.0
2008-05-30 11:00:00,47.04,47.17,47.02,47.15,63700.0,32.8851,32.976,32.8712,32.962,63700.0
2008-05-30 11:10:00,47.16,47.19,47.05,47.18,76700.0,32.969,32.99,32.8921,32.983,76700.0
2008-05-30 11:20:00,47.18,47.21,47.1,47.18,73100.0,32.983,33.004,32.9271,32.983,73100.0
2008-05-30 11:30:00,47.17,47.25,47.13,47.25,47900.0,32.976,33.0319,32.9481,33.0319,47900.0
2008-05-30 11:40:00,47.24,47.25,47.05,47.13,62100.0,33.025,33.0319,32.8921,32.9481,62100.0
2008-05-30 11:50:00,47.12,47.16,47.06,47.09,38100.0,32.9411,32.969,32.8991,32.9201,38100.0
2008-05-30 12:00:00,47.09,47.14,47.04,47.12,104700.0,32.9201,32.955,32.8851,32.9411,104700.0
2008-05-30 12:10:00,47.12,47.17,47.12,47.15,19300.0,32.9411,32.976,32.9411,32.962,19300.0
2008-05-30 12:20:00,47.15,47.17,47.09,47.14,36400.0,32.962,32.976,32.9201,32.955,36400.0
2008-05-30 12:30:00,47.15,47.23,47.14,47.22,65000.0,32.962,33.018,32.955,33.011,65000.0
2008-05-30 12:40:00,47.22,47.22,47.15,47.17,30300.0,33.011,33.011,32.962,32.976,30300.0
2008-05-30 12:50:00,47.18,47.23,47.15,47.2,36700.0,32.983,33.018,32.962,32.997,36700.0
2008-05-30 13:00:00,47.2,47.29,47.18,47.28,65900.0,32.997,33.0599,32.983,33.0529,65900.0
2008-05-30 13:10:00,47.27,47.3,47.25,47.3,24500.0,33.0459,33.0669,33.0319,33.0669,24500.0
2008-05-30 13:20:00,47.3,47.32,47.28,47.29,28000.0,33.0669,33.0809,33.0529,33.0599,28000.0
2008-05-30 13:30:00,47.29,47.38,47.26,47.37,65500.0,33.0599,33.1228,33.0389,33.1158,65500.0
2008-05-30 13:40:00,47.37,47.39,47.23,47.23,49000.0,33.1158,33.1298,33.018,33.018,49000.0
2008-05-30 13:50:00,47.24,47.32,47.24,47.25,40600.0,33.025,33.0809,33.025,33.0319,40600.0
2008-05-30 14:00:00,47.25,47.29,47.2,47.29,93400.0,33.0319,33.0599,32.997,33.0599,93400.0
2008-05-30 14:10:00,47.29,47.32,47.27,47.32,37300.0,33.0599,33.0809,33.0459,33.0809,37300.0
2008-05-30 14:20:00,47.31,47.34,47.26,47.31,50100.0,33.0739,33.0949,33.0389,33.0739,50100.0
2008-05-30 14:30:00,47.31,47.32,47.3,47.3,32100.0,33.0739,33.0809,33.0669,33.0669,32100.0
2008-05-30 14:40:00,47.31,47.34,47.29,47.32,45700.0,33.0739,33.0949,33.0599,33.0809,45700.0
2008-05-30 14:50:00,47.31,47.38,47.31,47.34,152800.0,33.0739,33.1228,33.0739,33.0949,152800.0
2008-05-30 15:00:00,47.34,47.44,47.32,47.43,87900.0,33.0949,33.1648,33.0809,33.1578,87900.0
2008-05-30 15:10:00,47.44,47.45,47.37,47.4,74200.0,33.1648,33.1718,33.1158,33.1368,74200.0
2008-05-30 15:20:00,47.4,47.48,47.39,47.48,80700.0,33.1368,33.1927,33.1298,33.1927,80700.0
2008-05-30 15:30:00,47.48,47.59,47.47,47.54,236100.0,33.1927,33.2696,33.1857,33.2347,236100.0
2008-05-30 15:40:00,47.54,47.62,47.53,47.53,242200.0,33.2347,33.2906,33.2277,33.2277,242200.0
2008-05-30 15:50:00,47.53,47.6,47.43,47.48,377000.0,33.2277,33.2766,33.1578,33.1927,377000.0
2008-06-02 09:30:00,47.18,47.43,46.98,47.42,212800.0,32.983,33.1578,32.8432,33.1508,212800.0
2008-06-02 09:40:00,47.42,47.8,47.35,47.51,180900.0,33.1508,33.4164,33.1019,33.2137,180900.0
2008-06-02 09:50:00,47.51,47.81,47.47,47.8,210500.0,33.2137,33.4234,33.1857,33.4164,210500.0
2008-06-02 10:00:00,47.8,47.86,47.34,47.34,161400.0,33.4164,33.4584,33.0949,33.0949,161400.0
2008-06-02 10:10:00,47.35,47.35,47.16,47.27,211700.0,33.1019,33.1019,32.969,33.0459,211700.0
2008-06-02 10:20:00,47.26,47.34,47.12,47.34,97200.0,33.0389,33.0949,32.9411,33.0949,97200.0
2008-06-02 10:30:00,47.35,47.59,47.31,47.57,148900.0,33.1019,33.2696,33.0739,33.2557,148900.0
2008-06-02 10:40:00,47.57,47.62,47.53,47.54,91900.0,33.2557,33.2906,33.2277,33.2347,91900.0
2008-06-02 10:50:00,47.54,47.58,47.44,47.48,112900.0,33.2347,33.2626,33.1648,33.1927,112900.0
2008-06-02 11:00:00,47.5,47.87,47.48,47.86,124900.0,33.2067,33.4654,33.1927,33.4584,124900.0
2008-06-02 11:10:00,47.85,47.98,47.74,47.9,158900.0,33.4514,33.5423,33.3745,33.4864,158900.0
2008-06-02 11:20:00,47.9,48.13,47.82,48.1,197800.0,33.4864,33.6471,33.4304,33.6262,197800.0
2008-06-02 11:30:00,48.1,48.12,47.92,48.06,108000.0,33.6262,33.6402,33.5003,33.5982,108000.0
2008-06-02 11:40:00,48.07,48.15,48.03,48.12,94500.0,33.6052,33.6611,33.5772,33.6402,94500.0
2008-06-02 11:50:00,48.12,48.26,48.09,48.24,109100.0,33.6402,33.738,33.6192,33.724,109100.0
2008-06-02 12:00:00,48.24,48.31,48.17,48.18,98000.0,33.724,33.773,33.6751,33.6821,98000.0
2008-06-02 12:10:00,48.17,48.3,48.11,48.26,85200.0,33.6751,33.766,33.6332,33.738,85200.0
2008-06-02 12:20:00,48.26,48.29,48.13,48.13,59100.0,33.738,33.759,33.6471,33.6471,59100.0
2008-06-02 12:30:00,48.13,48.17,48.02,48.03,85200.0,33.6471,33.6751,33.5702,33.5772,85200.0
2008-06-02 12:40:00,48.03,48.1,47.94,47.98,105600.0,33.5772,33.6262,33.5143,33.5423,105600.0
2008-06-02 12:50:00,48.01,48.05,47.82,47.83,87700.0,33.5633,33.5912,33.4304,33.4374,87700.0
2008-06-02 13:00:00,47.83,47.88,47.76,47.76,81700.0,33.4374,33.4724,33.3885,33.3885,81700.0
2008-06-02 13:10:00,47.75,47.77,47.68,47.69,78600.0,33.3815,33.3955,33.3326,33.3395,78600.0
2008-06-02 13:20:00,47.7,47.75,47.65,47.74,106900.0,33.3465,33.3815,33.3116,33.3745,106900.0
2008-06-02 13:30:00,47.73,47.78,47.69,47.73,52800.0,33.3675,33.4025,33.3395,33.3675,52800.0
2008-06-02 13:40:00,47.73,48.15,47.71,47.76,67400.0,33.3675,33.6611,33.3535,33.3885,67400.0
2008-06-02 13:50:00,47.77,47.78,47.69,47.71,52000.0,33.3955,33.4025,33.3395,33.3535,52000.0
2008-06-02 14:00:00,47.72,47.72,47.57,47.57,39700.0,33.3605,33.3605,33.2557,33.2557,39700.0
2008-06-02 14:10:00,47.58,48.15,47.58,47.62,61400.0,33.2626,33.6611,33.2626,33.2906,61400.0
2008-06-02 14:20:00,47.63,47.69,47.59,47.59,49800.0,33.2976,33.3395,33.2696,33.2696,49800.0
2008-06-02 14:30:00,47.61,47.62,47.53,47.56,60400.0,33.2836,33.2906,33.2277,33.2487,60400.0
2008-06-02 14:40:00,47.58,47.7,47.52,47.67,73200.0,33.2626,33.3465,33.2207,33.3256,73200.0
2008-06-02 14:50:00,47.69,47.7,47.57,47.63,62900.0,33.3395,33.3465,33.2557,33.2976,62900.0
2008-06-02 15:00:00,47.63,47.7,47.63,47.68,96100.0,33.2976,33.3465,33.2976,33.3326,96100.0
2008-06-02 15:10:00,47.69,47.77,47.67,47.72,157400.0,33.3395,33.3955,33.3256,33.3605,157400.0
2008-06-02 15:20:00,47.72,47.89,47.65,47.83,164700.0,33.3605,33.4794,33.3116,33.4374,164700.0
2008-06-02 15:30:00,47.84,47.88,47.71,47.71,89200.0,33.4444,33.4724,33.3535,33.3535,89200.0
2008-06-02 15:40:00,47.72,47.83,47.7,47.76,204700.0,33.3605,33.4374,33.3465,33.3885,204700.0
2008-06-02 15:50:00,47.76,47.88,47.76,47.8,220800.0,33.3885,33.4724,33.3885,33.4164,220800.0
2008-06-03 09:30:00,47.23,47.3,46.91,47.22,231300.0,33.018,33.0669,32.7943,33.011,231300.0
2008-06-03 09:40:00,47.2,47.3,47.01,47.14,252700.0,32.997,33.0669,32.8642,32.955,252700.0
2008-06-03 09:50:00,47.15,47.59,47.13,47.49,248300.0,32.962,33.2696,32.9481,33.1997,248300.0
2008-06-03 10:00:00,47.54,47.58,47.33,47.45,150900.0,33.2347,33.2626,33.0879,33.1718,150900.0
2008-06-03 10:10:00,47.49,47.71,47.43,47.58,141300.0,33.1997,33.3535,33.1578,33.2626,141300.0
2008-06-03 10:20:00,47.59,47.78,47.57,47.75,131900.0,33.2696,33.4025,33.2557,33.3815,131900.0
2008-06-03 10:30:00,47.77,47.82,47.73,47.77,78100.0,33.3955,33.4304,33.3675,33.3955,78100.0
2008-06-03 10:40:00,47.78,47.87,47.73,47.87,108500.0,33.4025,33.4654,33.3675,33.4654,108500.0
2008-06-03 10:50:00,47.85,47.95,47.82,47.88,85400.0,33.4514,33.5213,33.4304,33.4724,85400.0
2008-06-03 11:00:00,47.88,47.99,47.79,47.81,87600.0,33.4724,33.5493,33.4095,33.4234,87600.0
2008-06-03 11:10:00,47.82,47.84,47.65,47.65,122000.0,33.4304,33.4444,33.3116,33.3116,122000.0
2008-06-03 11:20:00,47.64,47.8,47.63,47.73,135800.0,33.3046,33.4164,33.2976,33.3675,135800.0
2008-06-03 11:30:00,47.74,47.79,47.7,47.75,79600.0,33.3745,33.4095,33.3465,33.3815,79600.0
2008-06-03 11:40:00,47.75,47.87,47.75,47.81,67700.0,33.3815,33.4654,33.3815,33.4234,67700.0
2008-06-03 11:50:00,47.82,47.98,47.81,47.94,76200.0,33.4304,33.5423,33.4234,33.5143,76200.0
2008-06-03 12:00:00,47.94,48.03,47.92,47.99,77100.0,33.5143,33.5772,33.5003,33.5493,77100.0
2008-06-03 12:10:00,48.01,48.06,47.92,47.99,82500.0,33.5633,33.5982,33.5003,33.5493,82500.0
2008-06-03 12:20:00,47.99,48.07,47.96,48.03,98800.0,33.5493,33.6052,33.5283,33.5772,98800.0
2008-06-03 12:30:00,48.01,48.06,47.96,48.04,57200.0,33.5633,33.5982,33.5283,33.5842,57200.0
2008-06-03 12:40:00,48.05,48.06,47.97,47.98,51200.0,33.5912,33.5982,33.5353,33.5423,51200.0
2008-06-03 12:50:00,47.97,48.06,47.97,48.02,52800.0,33.5353,33.5982,33.5353,33.5702,52800.0
2008-06-03 13:00:00,48.02,48.06,47.97,48.04,61600.0,33.5702,33.5982,33.5353,33.5842,61600.0
2008-06-03 13:10:00,48.03,48.04,47.89,47.9,52100.0,33.5772,33.5842,33.4794,33.4864,52100.0
2008-06-03 13:20:00,47.9,47.92,47.76,47.78,106400.0,33.4864,33.5003,33.3885,33.4025,106400.0
2008-06-03 13:30:00,47.76,47.78,47.6,47.61,98600.0,33.3885,33.4025,33.2766,33.2836,98600.0
2008-06-03 13:40:00,47.6,47.64,47.47,47.49,95700.0,33.2766,33.3046,33.1857,33.1997,95700.0
2008-06-03 13:50:00,47.49,47.53,47.33,47.42,123400.0,33.1997,33.2277,33.0879,33.1508,123400.0
2008-06-03 14:00:00,47.42,47.5,47.33,47.35,66700.0,33.1508,33.2067,33.0879,33.1019,66700.0
2008-06-03 14:10:00,47.36,47.39,47.32,47.33,48400.0,33.1088,33.1298,33.0809,33.0879,48400.0
2008-06-03 14:20:00,47.31,47.37,47.11,47.13,110800.0,33.0739,33.1158,32.9341,32.9481,110800.0
2008-06-03 14:30:00,47.13,47.21,47.12,47.14,91900.0,32.9481,33.004,32.9411,32.955,91900.0
2008-06-03 14:40:00,47.14,47.17,47.04,47.15,68500.0,32.955,32.976,32.8851,32.962,68500.0
2008-06-03 14:50:00,47.15,47.17,47.1,47.14,35300.0,32.962,32.976,32.9271,32.955,35300.0
2008-06-03 15:00:00,47.13,47.33,47.08,47.3,198500.0,32.9481,33.0879,32.9131,33.0669,198500.0
2008-06-03 15:10:00,47.3,47.39,47.22,47.25,108800.0,33.0669,33.1298,33.011,33.0319,108800.0
2008-06-03 15:20:00,47.24,47.28,47.18,47.26,110600.0,33.025,33.0529,32.983,33.0389,110600.0
2008-06-03 15:30:00,47.25,47.35,47.18,47.25,192600.0,33.0319,33.1019,32.983,33.0319,192600.0
2008-06-03 15:40:00,47.26,47.26,47.08,47.1,196400.0,33.0389,33.0389,32.9131,32.9271,196400.0
2008-06-03 15:50:00,47.1,47.11,46.99,47.01,213500.0,32.9271,32.9341,32.8502,32.8642,213500.0
2008-06-04 09:30:00,46.78,47.24,46.75,47.23,225900.0,32.7732,33.0954,32.7521,33.0884,225900.0
2008-06-04 09:40:00,47.24,47.36,47.18,47.36,267000.0,33.0954,33.1795,33.0534,33.1795,267000.0
2008-06-04 09:50:00,47.37,47.73,47.32,47.58,282200.0,33.1865,33.4387,33.1515,33.3336,282200.0
2008-06-04 10:00:00,47.59,47.69,47.24,47.25,244700.0,33.3406,33.4107,33.0954,33.1024,244700.0
2008-06-04 10:10:00,47.25,47.4,47.2,47.32,115500.0,33.1024,33.2075,33.0674,33.1515,115500.0
2008-06-04 10:20:00,47.32,47.32,47.14,47.26,116000.0,33.1515,33.1515,33.0254,33.1094,116000.0
2008-06-04 10:30:00,47.27,47.45,47.07,47.23,234000.0,33.1164,33.2426,32.9763,33.0884,234000.0
2008-06-04 10:40:00,47.22,47.3,47.07,47.17,138200.0,33.0814,33.1375,32.9763,33.0464,138200.0
2008-06-04 10:50:00,47.17,47.35,46.97,47.01,326800.0,33.0464,33.1725,32.9063,32.9343,326800.0
2008-06-04 11:00:00,47.0,47.1,46.82,46.84,199800.0,32.9273,32.9973,32.8012,32.8152,199800.0
2008-06-04 11:10:00,46.85,46.93,46.81,46.9,107500.0,32.8222,32.8782,32.7942,32.8572,107500.0
2008-06-04 11:20:00,46.89,46.94,46.8,46.82,78500.0,32.8502,32.8853,32.7872,32.8012,78500.0
2008-06-04 11:30:00,46.83,46.86,46.7,46.72,98800.0,32.8082,32.8292,32.7171,32.7311,98800.0
2008-06-04 11:40:00,46.71,46.77,46.67,46.75,212900.0,32.7241,32.7662,32.6961,32.7521,212900.0
2008-06-04 11:50:00,46.76,47.14,46.75,46.83,64700.0,32.7592,33.0254,32.7521,32.8082,64700.0
2008-06-04 12:00:00,46.82,47.04,46.8,47.04,81800.0,32.8012,32.9553,32.7872,32.9553,81800.0
2008-06-04 12:10:00,47.03,47.12,47.02,47.04,77900.0,32.9483,33.0114,32.9413,32.9553,77900.0
2008-06-04 12:20:00,47.04,47.11,47.02,47.1,39400.0,32.9553,33.0044,32.9413,32.9973,39400.0
2008-06-04 12:30:00,47.1,47.14,47.0,47.06,59300.0,32.9973,33.0254,32.9273,32.9693,59300.0
2008-06-04 12:40:00,47.06,47.15,47.03,47.12,51600.0,32.9693,33.0324,32.9483,33.0114,51600.0
2008-06-04 12:50:00,47.12,47.26,47.1,47.25,49800.0,33.0114,33.1094,32.9973,33.1024,49800.0
2008-06-04 13:00:00,47.25,47.27,47.19,47.23,53500.0,33.1024,33.1164,33.0604,33.0884,53500.0
2008-06-04 13:10:00,47.24,47.36,47.23,47.32,57600.0,33.0954,33.1795,33.0884,33.1515,57600.0
2008-06-04 13:20:00,47.31,47.35,47.18,47.18,50400.0,33.1445,33.1725,33.0534,33.0534,50400.0
2008-06-04 13:30:00,47.19,47.3,47.18,47.29,33500.0,33.0604,33.1375,33.0534,33.1305,33500.0
2008-06-04 13:40:00,47.29,47.29,47.23,47.27,31500.0,33.1305,33.1305,33.0884,33.1164,31500.0
2008-06-04 13:50:00,47.27,47.37,47.25,47.36,27700.0,33.1164,33.1865,33.1024,33.1795,27700.0
2008-06-04 14:00:00,47.37,47.4,47.31,47.36,46400.0,33.1865,33.2075,33.1445,33.1795,46400.0
2008-06-04 14:10:00,47.36,47.41,47.26,47.29,105300.0,33.1795,33.2145,33.1094,33.1305,105300.0
2008-06-04 14:20:00,47.28,47.28,47.2,47.26,74200.0,33.1235,33.1235,33.0674,33.1094,74200.0
2008-06-04 14:30:00,47.25,47.32,47.24,47.3,78500.0,33.1024,33.1515,33.0954,33.1375,78500.0
2008-06-04 14:40:00,47.3,47.31,47.07,47.09,107500.0,33.1375,33.1445,32.9763,32.9903,107500.0
2008-06-04 14:50:00,47.09,47.17,47.06,47.13,193800.0,32.9903,33.0464,32.9693,33.0184,193800.0
2008-06-04 15:00:00,47.14,47.16,46.9,46.91,115400.0,33.0254,33.0394,32.8572,32.8642,115400.0
2008-06-04 15:10:00,46.9,46.95,46.76,46.9,350000.0,32.8572,32.8923,32.7592,32.8572,350000.0
2008-06-04 15:20:00,46.9,46.94,46.72,46.77,237300.0,32.8572,32.8853,32.7311,32.7662,237300.0
2008-06-04 15:30:00,46.77,46.8,46.73,46.79,147900.0,32.7662,32.7872,32.7381,32.7802,147900.0
2008-06-04 15:40:00,46.78,46.81,46.68,46.8,333400.0,32.7732,32.7942,32.7031,32.7872,333400.0
2008-06-04 15:50:00,46.81,46.86,46.72,46.83,363800.0,32.7942,32.8292,32.7311,32.8082,363800.0
2008-06-05 09:30:00,46.46,46.98,46.2,46.63,389500.0,32.549,32.9133,32.3668,32.6681,389500.0
2008-06-05 09:40:00,46.67,47.05,46.6,46.69,184200.0,32.6961,32.9623,32.6471,32.7101,184200.0
2008-06-05 09:50:00,46.68,46.97,46.64,46.97,147000.0,32.7031,32.9063,32.6751,32.9063,147000.0
2008-06-05 10:00:00,46.96,47.21,46.87,47.21,295600.0,32.8993,33.0744,32.8362,33.0744,295600.0
2008-06-05 10:10:00,47.21,47.25,47.06,47.07,109400.0,33.0744,33.1024,32.9693,32.9763,109400.0
2008-06-05 10:20:00,47.07,47.1,46.94,47.02,122100.0,32.9763,32.9973,32.8853,32.9413,122100.0
2008-06-05 10:30:00,47.03,47.18,47.0,47.16,116100.0,32.9483,33.0534,32.9273,33.0394,116100.0
2008-06-05 10:40:00,47.16,47.19,46.76,46.8,142300.0,33.0394,33.0604,32.7592,32.7872,142300.0
2008-06-05 10:50:00,46.8,46.83,46.63,46.73,205900.0,32.7872,32.8082,32.6681,32.7381,205900.0
2008-06-05 11:00:00,46.73,46.91,46.71,46.74,111500.0,32.7381,32.8642,32.7241,32.7451,111500.0
2008-06-05 11:10:00,46.76,47.01,46.76,46.96,89400.0,32.7592,32.9343,32.7592,32.8993,89400.0
2008-06-05 11:20:00,46.97,47.07,46.92,46.96,73400.0,32.9063,32.9763,32.8712,32.8993,73400.0
2008-06-05 11:30:00,46.94,47.14,46.92,47.14,62500.0,32.8853,33.0254,32.8712,33.0254,62500.0
2008-06-05 11:40:00,47.13,47.15,47.1,47.14,40700.0,33.0184,33.0324,32.9973,33.0254,40700.0
2008-06-05 11:50:00,47.13,47.19,47.08,47.14,47500.0,33.0184,33.0604,32.9833,33.0254,47500.0
2008-06-05 12:00:00,47.15,47.22,47.14,47.16,62900.0,33.0324,33.0814,33.0254,33.0394,62900.0
2008-06-05 12:10:00,47.16,47.2,47.08,47.15,122400.0,33.0394,33.0674,32.9833,33.0324,122400.0
2008-06-05 12:20:00,47.15,47.2,47.12,47.15,115000.0,33.0324,33.0674,33.0114,33.0324,115000.0
2008-06-05 12:30:00,47.14,47.2,47.04,47.05,65700.0,33.0254,33.0674,32.9553,32.9623,65700.0
2008-06-05 12:40:00,47.07,47.11,47.04,47.09,53600.0,32.9763,33.0044,32.9553,32.9903,53600.0
2008-06-05 12:50:00,47.09,47.2,47.08,47.11,107700.0,32.9903,33.0674,32.9833,33.0044,107700.0
2008-06-05 13:00:00,47.12,47.16,47.06,47.1,99000.0,33.0114,33.0394,32.9693,32.9973,99000.0
2008-06-05 13:10:00,47.09,47.15,47.03,47.05,52100.0,32.9903,33.0324,32.9483,32.9623,52100.0
2008-06-05 13:20:00,47.05,47.07,46.99,47.03,43000.0,32.9623,32.9763,32.9203,32.9483,43000.0
2008-06-05 13:30:00,47.05,47.12,47.03,47.1,57500.0,32.9623,33.0114,32.9483,32.9973,57500.0
2008-06-05 13:40:00,47.1,47.16,47.08,47.15,503000.0,32.9973,33.0394,32.9833,33.0324,503000.0
2008-06-05 13:50:00,47.15,47.15,47.08,47.11,93900.0,33.0324,33.0324,32.9833,33.0044,93900.0
2008-06-05 14:00:00,47.12,47.27,47.11,47.27,81500.0,33.0114,33.1164,33.0044,33.1164,81500.0
2008-06-05 14:10:00,47.26,47.34,47.23,47.34,116000.0,33.1094,33.1655,33.0884,33.1655,116000.0
2008-06-05 14:20:00,47.34,47.44,47.0,47.41,210400.0,33.1655,33.2355,32.9273,33.2145,210400.0
2008-06-05 14:30:00,47.42,47.56,47.32,47.54,181100.0,33.2215,33.3196,33.1515,33.3056,181100.0
2008-06-05 14:40:00,47.54,47.8,47.54,47.79,270800.0,33.3056,33.4878,33.3056,33.4807,270800.0
2008-06-05 14:50:00,47.79,47.88,47.78,47.87,88700.0,33.4807,33.5438,33.4737,33.5368,88700.0
2008-06-05 15:00:00,47.87,47.98,47.8,47.97,89500.0,33.5368,33.6139,33.4878,33.6069,89500.0
2008-06-05 15:10:00,47.96,47.99,47.83,47.87,87800.0,33.5998,33.6209,33.5088,33.5368,87800.0
2008-06-05 15:20:00,47.86,47.92,47.79,47.79,120600.0,33.5298,33.5718,33.4807,33.4807,120600.0
2008-06-05 15:30:00,47.79,47.81,47.73,47.77,172300.0,33.4807,33.4948,33.4387,33.4667,172300.0
2008-06-05 15:40:00,47.78,47.85,47.73,47.85,187700.0,33.4737,33.5228,33.4387,33.5228,187700.0
2008-06-05 15:50:00,47.84,47.95,47.82,47.95,373200.0,33.5158,33.5928,33.5018,33.5928,373200.0
2008-06-06 09:30:00,48.69,48.9,48.26,48.87,363700.0,34.1113,34.2584,33.81,34.2374,363700.0
2008-06-06 09:40:00,48.86,49.21,48.85,49.09,235500.0,34.2304,34.4756,34.2234,34.3915,235500.0
2008-06-06 09:50:00,49.08,49.11,48.79,48.79,175400.0,34.3845,34.4055,34.1813,34.1813,175400.0
2008-06-06 10:00:00,48.79,48.79,48.35,48.39,201800.0,34.1813,34.1813,33.8731,33.9011,201800.0
2008-06-06 10:10:00,48.39,48.76,48.37,48.76,137700.0,33.9011,34.1603,33.8871,34.1603,137700.0
2008-06-06 10:20:00,48.74,48.88,48.5,48.61,155000.0,34.1463,34.2444,33.9782,34.0552,155000.0
2008-06-06 10:30:00,48.61,48.72,48.46,48.65,145100.0,34.0552,34.1323,33.9501,34.0832,145100.0
2008-06-06 10:40:00,48.64,48.64,48.53,48.56,132200.0,34.0762,34.0762,33.9992,34.0202,132200.0
2008-06-06 10:50:00,48.57,48.72,48.53,48.69,165900.0,34.0272,34.1323,33.9992,34.1113,165900.0
2008-06-06 11:00:00,48.69,48.71,48.53,48.57,170400.0,34.1113,34.1253,33.9992,34.0272,170400.0
2008-06-06 11:10:00,48.58,48.86,48.58,48.79,167700.0,34.0342,34.2304,34.0342,34.1813,167700.0
2008-06-06 11:20:00,48.79,48.97,48.77,48.88,193700.0,34.1813,34.3074,34.1673,34.2444,193700.0
2008-06-06 11:30:00,48.87,49.15,48.85,49.12,260500.0,34.2374,34.4335,34.2234,34.4125,260500.0
2008-06-06 11:40:00,49.1,49.23,49.05,49.19,262500.0,34.3985,34.4896,34.3635,34.4616,262500.0
2008-06-06 11:50:00,49.2,49.25,49.06,49.13,172000.0,34.4686,34.5036,34.3705,34.4195,172000.0
2008-06-06 12:00:00,49.13,49.2,48.93,48.93,171200.0,34.4195,34.4686,34.2794,34.2794,171200.0
2008-06-06 12:10:00,48.93,48.96,48.86,48.91,137100.0,34.2794,34.3004,34.2304,34.2654,137100.0
2008-06-06 12:20:00,48.92,48.92,48.84,48.85,58800.0,34.2724,34.2724,34.2164,34.2234,58800.0
2008-06-06 12:30:00,48.86,48.86,48.82,48.85,86900.0,34.2304,34.2304,34.2023,34.2234,86900.0
2008-06-06 12:40:00,48.84,48.85,48.82,48.84,56900.0,34.2164,34.2234,34.2023,34.2164,56900.0
2008-06-06 12:50:00,48.83,48.83,48.7,48.7,99200.0,34.2094,34.2094,34.1183,34.1183,99200.0
2008-06-06 13:00:00,48.69,48.74,48.65,48.73,134900.0,34.1113,34.1463,34.0832,34.1393,134900.0
2008-06-06 13:10:00,48.72,48.83,48.7,48.78,182500.0,34.1323,34.2094,34.1183,34.1743,182500.0
2008-06-06 13:20:00,48.79,48.86,48.73,48.77,166600.0,34.1813,34.2304,34.1393,34.1673,166600.0
2008-06-06 13:30:00,48.78,48.8,48.66,48.72,100500.0,34.1743,34.1883,34.0903,34.1323,100500.0
2008-06-06 13:40:00,48.72,48.8,48.7,48.74,132100.0,34.1323,34.1883,34.1183,34.1463,132100.0
2008-06-06 13:50:00,48.75,48.8,48.68,48.74,119800.0,34.1533,34.1883,34.1043,34.1463,119800.0
2008-06-06 14:00:00,48.74,48.75,48.59,48.68,113400.0,34.1463,34.1533,34.0412,34.1043,113400.0
2008-06-06 14:10:00,48.68,48.7,48.59,48.63,97800.0,34.1043,34.1183,34.0412,34.0692,97800.0
2008-06-06 14:20:00,48.64,48.67,48.57,48.65,177300.0,34.0762,34.0973,34.0272,34.0832,177300.0
2008-06-06 14:30:00,48.65,48.69,48.61,48.69,84900.0,34.0832,34.1113,34.0552,34.1113,84900.0
2008-06-06 14:40:00,48.68,48.81,48.66,48.76,72200.0,34.1043,34.1953,34.0903,34.1603,72200.0
2008-06-06 14:50:00,48.76,48.8,48.66,48.66,70400.0,34.1603,34.1883,34.0903,34.0903,70400.0
2008-06-06 15:00:00,48.68,48.76,48.66,48.71,101800.0,34.1043,34.1603,34.0903,34.1253,101800.0
2008-06-06 15:10:00,48.71,48.88,48.7,48.8,201000.0,34.1253,34.2444,34.1183,34.1883,201000.0
2008-06-06 15:20:00,48.8,48.82,48.57,48.6,200800.0,34.1883,34.2023,34.0272,34.0482,200800.0
2008-06-06 15:30:00,48.6,48.62,48.36,48.45,214300.0,34.0482,34.0622,33.8801,33.9431,214300.0
2008-06-06 15:40:00,48.44,48.47,48.15,48.16,393000.0,33.9361,33.9571,33.733,33.74,393000.0
2008-06-06 15:50:00,48.17,48.37,48.15,48.29,421400.0,33.747,33.8871,33.733,33.831,421400.0
2008-06-09 09:30:00,48.11,49.0,47.95,48.98,260000.0,33.7049,34.3285,33.5928,34.3144,260000.0
2008-06-09 09:40:00,48.98,49.26,48.83,48.99,348300.0,34.3144,34.5106,34.2094,34.3214,348300.0
2008-06-09 09:50:00,49.01,49.02,48.81,48.88,295300.0,34.3355,34.3425,34.1953,34.2444,295300.0
2008-06-09 10:00:00,48.89,48.93,48.61,48.64,252300.0,34.2514,34.2794,34.0552,34.0762,252300.0
2008-06-09 10:10:00,48.64,48.67,48.45,48.65,138100.0,34.0762,34.0973,33.9431,34.0832,138100.0
2008-06-09 10:20:00,48.65,48.66,48.5,48.65,80200.0,34.0832,34.0903,33.9782,34.0832,80200.0
2008-06-09 10:30:00,48.63,48.92,48.59,48.91,110300.0,34.0692,34.2724,34.0412,34.2654,110300.0
2008-06-09 10:40:00,48.91,49.0,48.86,48.94,119300.0,34.2654,34.3285,34.2304,34.2864,119300.0
2008-06-09 10:50:00,48.92,48.95,48.86,48.93,76800.0,34.2724,34.2934,34.2304,34.2794,76800.0
2008-06-09 11:00:00,48.93,49.0,48.85,48.87,55200.0,34.2794,34.3285,34.2234,34.2374,55200.0
2008-06-09 11:10:00,48.87,48.89,48.85,48.85,74500.0,34.2374,34.2514,34.2234,34.2234,74500.0
2008-06-09 11:20:00,48.85,48.92,48.75,48.87,101200.0,34.2234,34.2724,34.1533,34.2374,101200.0
2008-06-09 11:30:00,48.89,49.06,48.88,49.04,79800.0,34.2514,34.3705,34.2444,34.3565,79800.0
2008-06-09 11:40:00,49.05,49.19,49.04,49.15,79600.0,34.3635,34.4616,34.3565,34.4335,79600.0
2008-06-09 11:50:00,49.18,49.27,49.15,49.23,96300.0,34.4546,34.5176,34.4335,34.4896,96300.0
2008-06-09 12:00:00,49.23,49.3,49.18,49.24,77600.0,34.4896,34.5386,34.4546,34.4966,77600.0
2008-06-09 12:10:00,49.25,49.29,49.23,49.27,52300.0,34.5036,34.5316,34.4896,34.5176,52300.0
2008-06-09 12:20:00,49.27,49.31,49.25,49.3,58400.0,34.5176,34.5456,34.5036,34.5386,58400.0
2008-06-09 12:30:00,49.29,49.35,49.26,49.28,51200.0,34.5316,34.5737,34.5106,34.5246,51200.0
2008-06-09 12:40:00,49.28,49.37,49.22,49.31,67600.0,34.5246,34.5877,34.4826,34.5456,67600.0
2008-06-09 12:50:00,49.34,49.36,49.2,49.25,100600.0,34.5666,34.5807,34.4686,34.5036,100600.0
2008-06-09 13:00:00,49.26,49.26,48.88,48.88,123200.0,34.5106,34.5106,34.2444,34.2444,123200.0
2008-06-09 13:10:00,48.89,48.91,48.7,48.81,197600.0,34.2514,34.2654,34.1183,34.1953,197600.0
2008-06-09 13:20:00,48.81,48.98,48.81,48.94,95100.0,34.1953,34.3144,34.1953,34.2864,95100.0
2008-06-09 13:30:00,48.94,49.15,48.94,49.13,127600.0,34.2864,34.4335,34.2864,34.4195,127600.0
2008-06-09 13:40:00,49.13,49.15,48.89,48.92,108600.0,34.4195,34.4335,34.2514,34.2724,108600.0
2008-06-09 13:50:00,48.92,49.0,48.84,48.97,67600.0,34.2724,34.3285,34.2164,34.3074,67600.0
2008-06-09 14:00:00,48.97,49.0,48.77,48.8,123400.0,34.3074,34.3285,34.1673,34.1883,123400.0
2008-06-09 14:10:00,48.81,48.85,48.61,48.62,92100.0,34.1953,34.2234,34.0552,34.0622,92100.0
2008-06-09 14:20:00,48.63,48.76,48.61,48.73,144600.0,34.0692,34.1603,34.0552,34.1393,144600.0
2008-06-09 14:30:00,48.73,48.83,48.72,48.79,87400.0,34.1393,34.2094,34.1323,34.1813,87400.0
2008-06-09 14:40:00,48.8,48.86,48.73,48.79,74300.0,34.1883,34.2304,34.1393,34.1813,74300.0
2008-06-09 14:50:00,48.78,48.79,48.64,48.65,291800.0,34.1743,34.1813,34.0762,34.0832,291800.0
2008-06-09 15:00:00,48.67,48.71,48.51,48.57,95600.0,34.0973,34.1253,33.9852,34.0272,95600.0
2008-06-09 15:10:00,48.57,48.88,48.56,48.77,91200.0,34.0272,34.2444,34.0202,34.1673,91200.0
2008-06-09 15:20:00,48.78,48.84,48.68,48.81,261200.0,34.1743,34.2164,34.1043,34.1953,261200.0
2008-06-09 15:30:00,48.82,48.95,48.82,48.91,127900.0,34.2023,34.2934,34.2023,34.2654,127900.0
2008-06-09 15:40:00,48.91,49.06,48.9,48.91,363100.0,34.2654,34.3705,34.2584,34.2654,363100.0
2008-06-09 15:50:00,48.92,49.01,48.88,48.99,243300.0,34.2724,34.3355,34.2444,34.3214,243300.0
2008-06-10 09:30:00,48.19,48.3,47.7,47.75,405300.0,33.761,33.838,33.4177,33.4527,405300.0
2008-06-10 09:40:00,47.74,47.85,47.39,47.4,354900.0,33.4457,33.5228,33.2005,33.2075,354900.0
2008-06-10 09:50:00,47.42,47.43,47.25,47.32,279800.0,33.2215,33.2285,33.1024,33.1515,279800.0
2008-06-10 10:00:00,47.32,47.32,47.15,47.25,269700.0,33.1515,33.1515,33.0324,33.1024,269700.0
2008-06-10 10:10:00,47.27,47.5,47.22,47.37,259200.0,33.1164,33.2776,33.0814,33.1865,259200.0
2008-06-10 10:20:00,47.37,47.51,47.28,47.46,203200.0,33.1865,33.2846,33.1235,33.2496,203200.0
2008-06-10 10:30:00,47.46,47.57,47.42,47.48,99800.0,33.2496,33.3266,33.2215,33.2636,99800.0
2008-06-10 10:40:00,47.48,47.49,47.31,47.32,122500.0,33.2636,33.2706,33.1445,33.1515,122500.0
2008-06-10 10:50:00,47.34,47.36,47.17,47.2,178300.0,33.1655,33.1795,33.0464,33.0674,178300.0
2008-06-10 11:00:00,47.18,47.25,47.08,47.12,228500.0,33.0534,33.1024,32.9833,33.0114,228500.0
2008-06-10 11:10:00,47.12,47.18,46.85,46.93,305200.0,33.0114,33.0534,32.8222,32.8782,305200.0
2008-06-10 11:20:00,46.93,46.94,46.75,46.84,186700.0,32.8782,32.8853,32.7521,32.8152,186700.0
2008-06-10 11:30:00,46.84,46.89,46.73,46.77,165000.0,32.8152,32.8502,32.7381,32.7662,165000.0
2008-06-10 11:40:00,46.78,46.93,46.68,46.76,256400.0,32.7732,32.8782,32.7031,32.7592,256400.0
2008-06-10 11:50:00,46.76,46.8,46.54,46.64,229500.0,32.7592,32.7872,32.605,32.6751,229500.0
2008-06-10 12:00:00,46.63,46.72,46.53,46.57,178900.0,32.6681,32.7311,32.598,32.626,178900.0
2008-06-10 12:10:00,46.59,46.64,46.48,46.52,226700.0,32.6401,32.6751,32.563,32.591,226700.0
2008-06-10 12:20:00,46.52,46.85,46.51,46.8,238300.0,32.591,32.8222,32.584,32.7872,238300.0
2008-06-10 12:30:00,46.79,46.87,46.76,46.79,139800.0,32.7802,32.8362,32.7592,32.7802,139800.0
2008-06-10 12:40:00,46.78,46.9,46.76,46.88,79500.0,32.7732,32.8572,32.7592,32.8432,79500.0
2008-06-10 12:50:00,46.88,46.91,46.8,46.81,94500.0,32.8432,32.8642,32.7872,32.7942,94500.0
2008-06-10 13:00:00,46.81,46.86,46.79,46.81,73700.0,32.7942,32.8292,32.7802,32.7942,73700.0
2008-06-10 13:10:00,46.8,46.9,46.73,46.85,157600.0,32.7872,32.8572,32.7381,32.8222,157600.0
2008-06-10 13:20:00,46.81,46.89,46.72,46.76,171800.0,32.7942,32.8502,32.7311,32.7592,171800.0
2008-06-10 13:30:00,46.77,46.77,46.72,46.77,87200.0,32.7662,32.7662,32.7311,32.7662,87200.0
2008-06-10 13:40:00,46.77,46.77,46.67,46.69,89700.0,32.7662,32.7662,32.6961,32.7101,89700.0
2008-06-10 13:50:00,46.69,46.7,46.59,46.67,109400.0,32.7101,32.7171,32.6401,32.6961,109400.0
2008-06-10 14:00:00,46.67,46.7,46.57,46.58,134100.0,32.6961,32.7171,32.626,32.633,134100.0
2008-06-10 14:10:00,46.6,46.66,46.58,46.65,89700.0,32.6471,32.6891,32.633,32.6821,89700.0
2008-06-10 14:20:00,46.65,46.66,46.56,46.56,112400.0,32.6821,32.6891,32.619,32.619,112400.0
2008-06-10 14:30:00,46.56,46.65,46.51,46.63,198800.0,32.619,32.6821,32.584,32.6681,198800.0
2008-06-10 14:40:00,46.63,46.68,46.59,46.63,74300.0,32.6681,32.7031,32.6401,32.6681,74300.0
2008-06-10 14:50:00,46.64,46.74,46.49,46.71,163400.0,32.6751,32.7451,32.57,32.7241,163400.0
2008-06-10 15:00:00,46.71,46.73,46.66,46.71,163600.0,32.7241,32.7381,32.6891,32.7241,163600.0
2008-06-10 15:10:00,46.7,46.86,46.57,46.59,176700.0,32.7171,32.8292,32.626,32.6401,176700.0
2008-06-10 15:20:00,46.59,46.7,46.53,46.63,164300.0,32.6401,32.7171,32.598,32.6681,164300.0
2008-06-10 15:30:00,46.63,46.78,46.62,46.74,164600.0,32.6681,32.7732,32.6611,32.7451,164600.0
2008-06-10 15:40:00,46.75,46.9,46.61,46.9,424200.0,32.7521,32.8572,32.6541,32.8572,424200.0
2008-06-10 15:50:00,46.9,46.9,46.68,46.68,489600.0,32.8572,32.8572,32.7031,32.7031,489600.0
2008-06-11 09:30:00,47.0,47.45,47.0,47.15,240200.0,32.9273,33.2426,32.9273,33.0324,240200.0
2008-06-11 09:40:00,47.19,47.6,47.18,47.58,171300.0,33.0604,33.3476,33.0534,33.3336,171300.0
2008-06-11 09:50:00,47.58,47.6,47.14,47.21,174400.0,33.3336,33.3476,33.0254,33.0744,174400.0
2008-06-11 10:00:00,47.22,47.3,46.87,46.91,182200.0,33.0814,33.1375,32.8362,32.8642,182200.0
2008-06-11 10:10:00,46.89,47.03,46.76,47.02,235100.0,32.8502,32.9483,32.7592,32.9413,235100.0
2008-06-11 10:20:00,47.04,47.29,47.02,47.13,225600.0,32.9553,33.1305,32.9413,33.0184,225600.0
2008-06-11 10:30:00,47.13,47.35,47.04,47.31,218800.0,33.0184,33.1725,32.9553,33.1445,218800.0
2008-06-11 10:40:00,47.33,47.39,47.15,47.18,103600.0,33.1585,33.2005,33.0324,33.0534,103600.0
2008-06-11 10:50:00,47.2,47.51,47.18,47.47,184800.0,33.0674,33.2846,33.0534,33.2566,184800.0
2008-06-11 11:00:00,47.46,47.65,47.36,47.65,196800.0,33.2496,33.3827,33.1795,33.3827,196800.0
2008-06-11 11:10:00,47.65,47.76,47.55,47.69,269800.0,33.3827,33.4597,33.3126,33.4107,269800.0
2008-06-11 11:20:00,47.68,47.8,47.68,47.75,179400.0,33.4037,33.4878,33.4037,33.4527,179400.0
2008-06-11 11:30:00,47.73,47.86,46.7,47.75,295700.0,33.4387,33.5298,32.7171,33.4527,295700.0
2008-06-11 11:40:00,47.75,47.88,47.72,47.88,96200.0,33.4527,33.5438,33.4317,33.5438,96200.0
2008-06-11 11:50:00,47.89,47.98,47.8,47.9,135300.0,33.5508,33.6139,33.4878,33.5578,135300.0
2008-06-11 12:00:00,47.9,47.94,47.76,47.76,163100.0,33.5578,33.5858,33.4597,33.4597,163100.0
2008-06-11 12:10:00,47.75,47.85,47.72,47.81,79700.0,33.4527,33.5228,33.4317,33.4948,79700.0
2008-06-11 12:20:00,47.81,47.84,47.69,47.74,88800.0,33.4948,33.5158,33.4107,33.4457,88800.0
2008-06-11 12:30:00,47.74,47.92,47.66,47.83,85200.0,33.4457,33.5718,33.3897,33.5088,85200.0
2008-06-11 12:40:00,47.83,47.86,47.75,47.8,70900.0,33.5088,33.5298,33.4527,33.4878,70900.0
2008-06-11 12:50:00,47.8,47.87,47.76,47.85,107600.0,33.4878,33.5368,33.4597,33.5228,107600.0
2008-06-11 13:00:00,47.84,48.0,47.83,47.99,147600.0,33.5158,33.6279,33.5088,33.6209,147600.0
2008-06-11 13:10:00,47.97,48.0,47.93,47.95,61300.0,33.6069,33.6279,33.5788,33.5928,61300.0
2008-06-11 13:20:00,47.96,47.96,47.83,47.87,69200.0,33.5998,33.5998,33.5088,33.5368,69200.0
2008-06-11 13:30:00,47.87,47.88,47.65,47.79,129000.0,33.5368,33.5438,33.3827,33.4807,129000.0
2008-06-11 13:40:00,47.78,47.81,47.66,47.69,85600.0,33.4737,33.4948,33.3897,33.4107,85600.0
2008-06-11 13:50:00,47.69,47.72,47.59,47.66,92700.0,33.4107,33.4317,33.3406,33.3897,92700.0
2008-06-11 14:00:00,47.66,47.69,47.55,47.59,156200.0,33.3897,33.4107,33.3126,33.3406,156200.0
2008-06-11 14:10:00,47.59,47.66,47.53,47.66,98100.0,33.3406,33.3897,33.2986,33.3897,98100.0
2008-06-11 14:20:00,47.65,47.75,47.6,47.7,84000.0,33.3827,33.4527,33.3476,33.4177,84000.0
2008-06-11 14:30:00,47.71,47.71,47.57,47.58,84900.0,33.4247,33.4247,33.3266,33.3336,84900.0
2008-06-11 14:40:00,47.58,47.66,47.56,47.59,114400.0,33.3336,33.3897,33.3196,33.3406,114400.0
2008-06-11 14:50:00,47.6,47.6,47.48,47.49,85600.0,33.3476,33.3476,33.2636,33.2706,85600.0
2008-06-11 15:00:00,47.49,47.65,47.47,47.65,87300.0,33.2706,33.3827,33.2566,33.3827,87300.0
2008-06-11 15:10:00,47.64,47.77,47.63,47.64,117800.0,33.3757,33.4667,33.3687,33.3757,117800.0
2008-06-11 15:20:00,47.63,47.68,47.53,47.67,223500.0,33.3687,33.4037,33.2986,33.3967,223500.0
2008-06-11 15:30:00,47.67,47.71,47.4,47.44,212500.0,33.3967,33.4247,33.2075,33.2355,212500.0
2008-06-11 15:40:00,47.44,47.49,47.21,47.23,293800.0,33.2355,33.2706,33.0744,33.0884,293800.0
2008-06-11 15:50:00,47.22,47.28,47.13,47.14,400300.0,33.0814,33.1235,33.0184,33.0254,400300.0
2008-06-12 09:30:00,46.41,46.5,46.11,46.37,231300.0,32.5139,32.577,32.3038,32.4859,231300.0
2008-06-12 09:40:00,46.36,46.4,45.89,46.0,321900.0,32.4789,32.5069,32.1496,32.2267,321900.0
2008-06-12 09:50:00,46.01,46.32,45.96,46.32,252900.0,32.2337,32.4509,32.1987,32.4509,252900.0
2008-06-12 10:00:00,46.32,46.46,46.24,46.44,198600.0,32.4509,32.549,32.3948,32.535,198600.0
2008-06-12 10:10:00,46.46,46.72,46.46,46.62,131000.0,32.549,32.7311,32.549,32.6611,131000.0
2008-06-12 10:20:00,46.63,46.97,46.6,46.93,210700.0,32.6681,32.9063,32.6471,32.8782,210700.0
2008-06-12 10:30:00,46.91,46.91,46.65,46.69,108200.0,32.8642,32.8642,32.6821,32.7101,108200.0
2008-06-12 10:40:00,46.68,46.71,46.44,46.44,64900.0,32.7031,32.7241,32.535,32.535,64900.0
2008-06-12 10:50:00,46.44,46.45,46.33,46.41,106700.0,32.535,32.542,32.4579,32.5139,106700.0
2008-06-12 11:00:00,46.4,46.52,46.36,46.46,155700.0,32.5069,32.591,32.4789,32.549,155700.0
2008-06-12 11:10:00,46.45,46.54,46.42,46.5,108700.0,32.542,32.605,32.521,32.577,108700.0
2008-06-12 11:20:00,46.48,46.58,46.44,46.53,148200.0,32.563,32.633,32.535,32.598,148200.0
2008-06-12 11:30:00,46.53,46.56,46.45,46.48,73500.0,32.598,32.619,32.542,32.563,73500.0
2008-06-12 11:40:00,46.47,46.52,46.35,46.42,100600.0,32.556,32.591,32.4719,32.521,100600.0
2008-06-12 11:50:00,46.41,46.55,46.37,46.45,134100.0,32.5139,32.612,32.4859,32.542,134100.0
2008-06-12 12:00:00,46.46,46.6,46.45,46.59,69900.0,32.549,32.6471,32.542,32.6401,69900.0
2008-06-12 12:10:00,46.6,46.66,46.57,46.61,52700.0,32.6471,32.6891,32.626,32.6541,52700.0
2008-06-12 12:20:00,46.61,46.68,46.6,46.68,46200.0,32.6541,32.7031,32.6471,32.7031,46200.0
2008-06-12 12:30:00,46.67,46.79,46.65,46.78,69900.0,32.6961,32.7802,32.6821,32.7732,69900.0
2008-06-12 12:40:00,46.79,46.84,46.75,46.83,68800.0,32.7802,32.8152,32.7521,32.8082,68800.0
2008-06-12 12:50:00,46.84,46.95,46.83,46.91,89900.0,32.8152,32.8923,32.8082,32.8642,89900.0
2008-06-12 13:00:00,46.93,46.95,46.89,46.94,58900.0,32.8782,32.8923,32.8502,32.8853,58900.0
2008-06-12 13:10:00,46.93,46.99,46.9,46.96,66900.0,32.8782,32.9203,32.8572,32.8993,66900.0
2008-06-12 13:20:00,46.98,47.0,46.9,46.91,75000.0,32.9133,32.9273,32.8572,32.8642,75000.0
2008-06-12 13:30:00,46.91,46.91,46.83,46.91,89700.0,32.8642,32.8642,32.8082,32.8642,89700.0
2008-06-12 13:40:00,46.9,46.97,46.87,46.87,55600.0,32.8572,32.9063,32.8362,32.8362,55600.0
2008-06-12 13:50:00,46.86,46.89,46.82,46.84,62800.0,32.8292,32.8502,32.8012,32.8152,62800.0
2008-06-12 14:00:00,46.83,46.95,46.82,46.92,101900.0,32.8082,32.8923,32.8012,32.8712,101900.0
2008-06-12 14:10:00,46.91,46.93,46.78,46.8,90300.0,32.8642,32.8782,32.7732,32.7872,90300.0
2008-06-12 14:20:00,46.82,46.93,46.78,46.91,98300.0,32.8012,32.8782,32.7732,32.8642,98300.0
2008-06-12 14:30:00,46.91,46.93,46.86,46.91,87400.0,32.8642,32.8782,32.8292,32.8642,87400.0
2008-06-12 14:40:00,46.92,46.94,46.8,46.81,122000.0,32.8712,32.8853,32.7872,32.7942,122000.0
2008-06-12 14:50:00,46.81,46.82,46.76,46.8,76000.0,32.7942,32.8012,32.7592,32.7872,76000.0
2008-06-12 15:00:00,46.81,46.82,46.67,46.72,149800.0,32.7942,32.8012,32.6961,32.7311,149800.0
2008-06-12 15:10:00,46.71,46.74,46.55,46.56,126000.0,32.7241,32.7451,32.612,32.619,126000.0
2008-06-12 15:20:00,46.57,46.58,46.39,46.46,141400.0,32.626,32.633,32.4999,32.549,141400.0
2008-06-12 15:30:00,46.46,46.63,46.46,46.54,154700.0,32.549,32.6681,32.549,32.605,154700.0
2008-06-12 15:40:00,46.54,46.58,46.42,46.53,259700.0,32.605,32.633,32.521,32.598,259700.0
2008-06-12 15:50:00,46.53,46.72,46.49,46.66,391500.0,32.598,32.7311,32.57,32.6891,391500.0
2008-06-13 09:30:00,46.45,47.23,46.41,46.61,232900.0,32.542,33.0884,32.5139,32.6541,232900.0
2008-06-13 09:40:00,46.62,46.81,46.62,46.68,116100.0,32.6611,32.7942,32.6611,32.7031,116100.0
2008-06-13 09:50:00,46.7,47.03,46.64,46.87,204400.0,32.7171,32.9483,32.6751,32.8362,204400.0
2008-06-13 10:00:00,46.86,47.22,46.82,46.99,147300.0,32.8292,33.0814,32.8012,32.9203,147300.0
2008-06-13 10:10:00,46.97,47.04,46.65,46.7,204500.0,32.9063,32.9553,32.6821,32.7171,204500.0
2008-06-13 10:20:00,46.7,46.74,46.58,46.64,172400.0,32.7171,32.7451,32.633,32.6751,172400.0
2008-06-13 10:30:00,46.65,46.87,46.58,46.83,99200.0,32.6821,32.8362,32.633,32.8082,99200.0
2008-06-13 10:40:00,46.84,46.84,46.55,46.56,116500.0,32.8152,32.8152,32.612,32.619,116500.0
2008-06-13 10:50:00,46.56,46.74,46.51,46.7,78700.0,32.619,32.7451,32.584,32.7171,78700.0
2008-06-13 11:00:00,46.72,46.73,46.58,46.64,95300.0,32.7311,32.7381,32.633,32.6751,95300.0
2008-06-13 11:10:00,46.64,46.74,46.62,46.68,58900.0,32.6751,32.7451,32.6611,32.7031,58900.0
2008-06-13 11:20:00,46.69,46.98,46.68,46.94,133500.0,32.7101,32.9133,32.7031,32.8853,133500.0
2008-06-13 11:30:00,46.94,46.95,46.88,46.9,54400.0,32.8853,32.8923,32.8432,32.8572,54400.0
2008-06-13 11:40:00,46.9,46.95,46.79,46.9,132900.0,32.8572,32.8923,32.7802,32.8572,132900.0
2008-06-13 11:50:00,46.88,46.93,46.81,46.81,62900.0,32.8432,32.8782,32.7942,32.7942,62900.0
2008-06-13 12:00:00,46.8,46.88,46.79,46.85,58300.0,32.7872,32.8432,32.7802,32.8222,58300.0
2008-06-13 12:10:00,46.84,46.89,46.77,46.79,39600.0,32.8152,32.8502,32.7662,32.7802,39600.0
2008-06-13 12:20:00,46.77,46.9,46.73,46.87,54900.0,32.7662,32.8572,32.7381,32.8362,54900.0
2008-06-13 12:30:00,46.87,46.88,46.8,46.81,90200.0,32.8362,32.8432,32.7872,32.7942,90200.0
2008-06-13 12:40:00,46.8,46.81,46.74,46.76,62300.0,32.7872,32.7942,32.7451,32.7592,62300.0
2008-06-13 12:50:00,46.76,46.85,46.75,46.84,50100.0,32.7592,32.8222,32.7521,32.8152,50100.0
2008-06-13 13:00:00,46.84,46.85,46.73,46.75,58800.0,32.8152,32.8222,32.7381,32.7521,58800.0
2008-06-13 13:10:00,46.75,46.86,46.74,46.79,57700.0,32.7521,32.8292,32.7451,32.7802,57700.0
2008-06-13 13:20:00,46.79,46.84,46.74,46.81,73900.0,32.7802,32.8152,32.7451,32.7942,73900.0
2008-06-13 13:30:00,46.8,46.81,46.65,46.66,72400.0,32.7872,32.7942,32.6821,32.6891,72400.0
2008-06-13 13:40:00,46.66,46.81,46.65,46.75,88700.0,32.6891,32.7942,32.6821,32.7521,88700.0
2008-06-13 13:50:00,46.74,46.88,46.74,46.83,87600.0,32.7451,32.8432,32.7451,32.8082,87600.0
2008-06-13 14:00:00,46.82,46.82,46.69,46.71,78600.0,32.8012,32.8012,32.7101,32.7241,78600.0
2008-06-13 14:10:00,46.71,46.85,46.65,46.82,142000.0,32.7241,32.8222,32.6821,32.8012,142000.0
2008-06-13 14:20:00,46.79,46.83,46.66,46.71,66300.0,32.7802,32.8082,32.6891,32.7241,66300.0
2008-06-13 14:30:00,46.7,46.74,46.67,46.67,47300.0,32.7171,32.7451,32.6961,32.6961,47300.0
2008-06-13 14:40:00,46.69,46.81,46.67,46.76,111100.0,32.7101,32.7942,32.6961,32.7592,111100.0
2008-06-13 14:50:00,46.75,46.79,46.74,46.78,48300.0,32.7521,32.7802,32.7451,32.7732,48300.0
2008-06-13 15:00:00,46.77,46.82,46.76,46.8,76300.0,32.7662,32.8012,32.7592,32.7872,76300.0
2008-06-13 15:10:00,46.79,46.83,46.76,46.81,113200.0,32.7802,32.8082,32.7592,32.7942,113200.0
2008-06-13 15:20:00,46.82,46.87,46.69,46.73,111100.0,32.8012,32.8362,32.7101,32.7381,111100.0
2008-06-13 15:30:00,46.73,46.83,46.67,46.81,183800.0,32.7381,32.8082,32.6961,32.7942,183800.0
2008-06-13 15:40:00,46.82,47.05,46.8,46.9,250800.0,32.8012,32.9623,32.7872,32.8572,250800.0
2008-06-13 15:50:00,46.88,47.06,46.84,47.02,312700.0,32.8432,32.9693,32.8152,32.9413,312700.0
2008-06-16 09:30:00,47.89,48.43,47.88,48.03,291300.0,33.5508,33.9291,33.5438,33.6489,291300.0
2008-06-16 09:40:00,48.03,48.48,47.94,48.43,270000.0,33.6489,33.9641,33.5858,33.9291,270000.0
2008-06-16 09:50:00,48.43,48.56,48.32,48.4,229000.0,33.9291,34.0202,33.8521,33.9081,229000.0
2008-06-16 10:00:00,48.39,48.4,48.24,48.24,111300.0,33.9011,33.9081,33.796,33.796,111300.0
2008-06-16 10:10:00,48.24,48.41,48.12,48.39,160100.0,33.796,33.9151,33.7119,33.9011,160100.0
2008-06-16 10:20:00,48.39,48.52,48.3,48.49,136300.0,33.9011,33.9922,33.838,33.9712,136300.0
2008-06-16 10:30:00,48.49,48.52,48.41,48.46,114700.0,33.9712,33.9922,33.9151,33.9501,114700.0
2008-06-16 10:40:00,48.45,48.61,48.45,48.54,142400.0,33.9431,34.0552,33.9431,34.0062,142400.0
2008-06-16 10:50:00,48.54,48.64,48.37,48.38,186000.0,34.0062,34.0762,33.8871,33.8941,186000.0
2008-06-16 11:00:00,48.37,48.5,48.32,48.38,159700.0,33.8871,33.9782,33.8521,33.8941,159700.0
2008-06-16 11:10:00,48.37,48.47,48.29,48.44,116100.0,33.8871,33.9571,33.831,33.9361,116100.0
2008-06-16 11:20:00,48.45,48.61,48.45,48.57,109100.0,33.9431,34.0552,33.9431,34.0272,109100.0
2008-06-16 11:30:00,48.55,48.6,48.49,48.54,120900.0,34.0132,34.0482,33.9712,34.0062,120900.0
2008-06-16 11:40:00,48.52,48.61,48.47,48.58,56400.0,33.9922,34.0552,33.9571,34.0342,56400.0
2008-06-16 11:50:00,48.58,48.6,48.42,48.46,98300.0,34.0342,34.0482,33.9221,33.9501,98300.0
2008-06-16 12:00:00,48.46,48.57,48.4,48.57,58800.0,33.9501,34.0272,33.9081,34.0272,58800.0
2008-06-16 12:10:00,48.57,48.61,48.55,48.56,59300.0,34.0272,34.0552,34.0132,34.0202,59300.0
2008-06-16 12:20:00,48.57,48.73,48.55,48.72,82900.0,34.0272,34.1393,34.0132,34.1323,82900.0
2008-06-16 12:30:00,48.72,48.78,48.61,48.7,100200.0,34.1323,34.1743,34.0552,34.1183,100200.0
2008-06-16 12:40:00,48.7,48.73,48.55,48.72,69200.0,34.1183,34.1393,34.0132,34.1323,69200.0
2008-06-16 12:50:00,48.72,48.75,48.67,48.7,44900.0,34.1323,34.1533,34.0973,34.1183,44900.0
2008-06-16 13:00:00,48.7,48.71,48.57,48.63,67600.0,34.1183,34.1253,34.0272,34.0692,67600.0
2008-06-16 13:10:00,48.64,48.66,48.58,48.61,76700.0,34.0762,34.0903,34.0342,34.0552,76700.0
2008-06-16 13:20:00,48.61,48.62,48.44,48.47,194900.0,34.0552,34.0622,33.9361,33.9571,194900.0
2008-06-16 13:30:00,48.47,48.47,48.28,48.32,189800.0,33.9571,33.9571,33.824,33.8521,189800.0
2008-06-16 13:40:00,48.33,48.49,48.31,48.43,126400.0,33.8591,33.9712,33.8451,33.9291,126400.0
2008-06-16 13:50:00,48.43,48.51,48.43,48.51,87700.0,33.9291,33.9852,33.9291,33.9852,87700.0
2008-06-16 14:00:00,48.5,48.59,48.49,48.51,77100.0,33.9782,34.0412,33.9712,33.9852,77100.0
2008-06-16 14:10:00,48.51,48.63,48.5,48.6,74300.0,33.9852,34.0692,33.9782,34.0482,74300.0
2008-06-16 14:20:00,48.59,48.64,48.55,48.56,80000.0,34.0412,34.0762,34.0132,34.0202,80000.0
2008-06-16 14:30:00,48.57,48.64,48.53,48.55,53700.0,34.0272,34.0762,33.9992,34.0132,53700.0
2008-06-16 14:40:00,48.55,48.59,48.54,48.55,34700.0,34.0132,34.0412,34.0062,34.0132,34700.0
2008-06-16 14:50:00,48.54,48.59,48.5,48.58,51100.0,34.0062,34.0412,33.9782,34.0342,51100.0
2008-06-16 15:00:00,48.58,48.61,48.53,48.6,96700.0,34.0342,34.0552,33.9992,34.0482,96700.0
2008-06-16 15:10:00,48.6,48.67,48.54,48.59,185600.0,34.0482,34.0973,34.0062,34.0412,185600.0
2008-06-16 15:20:00,48.6,48.6,48.5,48.54,119700.0,34.0482,34.0482,33.9782,34.0062,119700.0
2008-06-16 15:30:00,48.54,48.54,48.4,48.5,176900.0,34.0062,34.0062,33.9081,33.9782,176900.0
2008-06-16 15:40:00,48.51,48.53,48.3,48.31,217400.0,33.9852,33.9992,33.838,33.8451,217400.0
2008-06-16 15:50:00,48.31,48.43,48.22,48.25,410300.0,33.8451,33.9291,33.782,33.803,410300.0
2008-06-17 09:30:00,48.57,48.67,48.12,48.63,142900.0,34.0272,34.0973,33.7119,34.0692,142900.0
2008-06-17 09:40:00,48.62,48.73,48.44,48.56,123400.0,34.0622,34.1393,33.9361,34.0202,123400.0
2008-06-17 09:50:00,48.54,48.56,48.45,48.56,161500.0,34.0062,34.0202,33.9431,34.0202,161500.0
2008-06-17 10:00:00,48.57,48.57,48.32,48.34,171600.0,34.0272,34.0272,33.8521,33.8661,171600.0
2008-06-17 10:10:00,48.33,48.38,48.22,48.33,132200.0,33.8591,33.8941,33.782,33.8591,132200.0
2008-06-17 10:20:00,48.34,48.37,48.26,48.27,260700.0,33.8661,33.8871,33.81,33.817,260700.0
2008-06-17 10:30:00,48.28,48.43,48.26,48.41,81000.0,33.824,33.9291,33.81,33.9151,81000.0
2008-06-17 10:40:00,48.4,48.67,48.37,48.58,215800.0,33.9081,34.0973,33.8871,34.0342,215800.0
2008-06-17 10:50:00,48.57,48.71,48.5,48.63,130800.0,34.0272,34.1253,33.9782,34.0692,130800.0
2008-06-17 11:00:00,48.63,48.64,48.42,48.52,121200.0,34.0692,34.0762,33.9221,33.9922,121200.0
2008-06-17 11:10:00,48.51,48.52,48.36,48.41,105700.0,33.9852,33.9922,33.8801,33.9151,105700.0
2008-06-17 11:20:00,48.39,48.52,48.36,48.36,130900.0,33.9011,33.9922,33.8801,33.8801,130900.0
2008-06-17 11:30:00,48.36,48.43,48.16,48.28,140900.0,33.8801,33.9291,33.74,33.824,140900.0
2008-06-17 11:40:00,48.29,48.29,48.05,48.13,155300.0,33.831,33.831,33.6629,33.7189,155300.0
2008-06-17 11:50:00,48.13,48.26,48.13,48.23,123300.0,33.7189,33.81,33.7189,33.789,123300.0
2008-06-17 12:00:00,48.22,48.35,48.17,48.28,113200.0,33.782,33.8731,33.747,33.824,113200.0
2008-06-17 12:10:00,48.27,48.4,48.27,48.35,94300.0,33.817,33.9081,33.817,33.8731,94300.0
2008-06-17 12:20:00,48.35,48.45,48.34,48.34,71400.0,33.8731,33.9431,33.8661,33.8661,71400.0
2008-06-17 12:30:00,48.36,48.42,48.33,48.41,51500.0,33.8801,33.9221,33.8591,33.9151,51500.0
2008-06-17 12:40:00,48.41,48.41,48.27,48.27,45800.0,33.9151,33.9151,33.817,33.817,45800.0
2008-06-17 12:50:00,48.26,48.37,48.22,48.34,69500.0,33.81,33.8871,33.782,33.8661,69500.0
2008-06-17 13:00:00,48.36,48.4,48.33,48.39,60300.0,33.8801,33.9081,33.8591,33.9011,60300.0
2008-06-17 13:10:00,48.39,48.4,48.35,48.35,30000.0,33.9011,33.9081,33.8731,33.8731,30000.0
2008-06-17 13:20:00,48.36,48.4,48.35,48.39,35600.0,33.8801,33.9081,33.8731,33.9011,35600.0
2008-06-17 13:30:00,48.39,48.4,48.35,48.38,52700.0,33.9011,33.9081,33.8731,33.8941,52700.0
2008-06-17 13:40:00,48.37,48.38,48.28,48.31,43100.0,33.8871,33.8941,33.824,33.8451,43100.0
2008-06-17 13:50:00,48.3,48.32,48.29,48.31,33700.0,33.838,33.8521,33.831,33.8451,33700.0
2008-06-17 14:00:00,48.32,48.41,48.29,48.39,59900.0,33.8521,33.9151,33.831,33.9011,59900.0
2008-06-17 14:10:00,48.39,48.48,48.38,48.46,100300.0,33.9011,33.9641,33.8941,33.9501,100300.0
2008-06-17 14:20:00,48.47,48.52,48.43,48.5,100000.0,33.9571,33.9922,33.9291,33.9782,100000.0
2008-06-17 14:30:00,48.5,48.54,48.47,48.5,40200.0,33.9782,34.0062,33.9571,33.9782,40200.0
2008-06-17 14:40:00,48.51,48.56,48.5,48.5,43100.0,33.9852,34.0202,33.9782,33.9782,43100.0
2008-06-17 14:50:00,48.5,48.58,48.5,48.5,36900.0,33.9782,34.0342,33.9782,33.9782,36900.0
2008-06-17 15:00:00,48.5,48.56,48.48,48.54,61900.0,33.9782,34.0202,33.9641,34.0062,61900.0
2008-06-17 15:10:00,48.54,48.61,48.5,48.54,142800.0,34.0062,34.0552,33.9782,34.0062,142800.0
2008-06-17 15:20:00,48.54,48.66,48.52,48.65,160400.0,34.0062,34.0903,33.9922,34.0832,160400.0
2008-06-17 15:30:00,48.65,48.65,48.33,48.41,332400.0,34.0832,34.0832,33.8591,33.9151,332400.0
2008-06-17 15:40:00,48.41,48.49,48.33,48.37,252600.0,33.9151,33.9712,33.8591,33.8871,252600.0
2008-06-17 15:50:00,48.37,48.42,48.32,48.33,181100.0,33.8871,33.9221,33.8521,33.8591,181100.0
2008-06-18 09:30:00,48.67,48.8,48.55,48.75,121100.0,34.0973,34.1883,34.0132,34.1533,121100.0
2008-06-18 09:40:00,48.72,48.84,48.5,48.51,85600.0,34.1323,34.2164,33.9782,33.9852,85600.0
2008-06-18 09:50:00,48.52,48.75,48.52,48.73,97400.0,33.9922,34.1533,33.9922,34.1393,97400.0
2008-06-18 10:00:00,48.72,48.74,48.62,48.66,66800.0,34.1323,34.1463,34.0622,34.0903,66800.0
2008-06-18 10:10:00,48.67,48.73,48.63,48.63,54900.0,34.0973,34.1393,34.0692,34.0692,54900.0
2008-06-18 10:20:00,48.63,48.64,48.29,48.33,154400.0,34.0692,34.0762,33.831,33.8591,154400.0
2008-06-18 10:30:00,48.34,48.4,48.15,48.32,208600.0,33.8661,33.9081,33.733,33.8521,208600.0
2008-06-18 10:40:00,48.35,48.44,48.26,48.39,79400.0,33.8731,33.9361,33.81,33.9011,79400.0
2008-06-18 10:50:00,48.39,48.56,48.32,48.53,55700.0,33.9011,34.0202,33.8521,33.9992,55700.0
2008-06-18 11:00:00,48.53,48.59,48.46,48.52,102800.0,33.9992,34.0412,33.9501,33.9922,102800.0
2008-06-18 11:10:00,48.52,48.52,48.36,48.39,50500.0,33.9922,33.9922,33.8801,33.9011,50500.0
2008-06-18 11:20:00,48.38,48.39,48.22,48.3,65700.0,33.8941,33.9011,33.782,33.838,65700.0
2008-06-18 11:30:00,48.3,48.31,48.13,48.21,71100.0,33.838,33.8451,33.7189,33.775,71100.0
2008-06-18 11:40:00,48.24,48.25,48.08,48.15,42900.0,33.796,33.803,33.6839,33.733,42900.0
2008-06-18 11:50:00,48.15,48.15,48.01,48.02,87300.0,33.733,33.733,33.6349,33.6419,87300.0
2008-06-18 12:00:00,48.03,48.15,48.01,48.15,45500.0,33.6489,33.733,33.6349,33.733,45500.0
2008-06-18 12:10:00,48.15,48.18,48.12,48.17,32300.0,33.733,33.754,33.7119,33.747,32300.0
2008-06-18 12:20:00,48.17,48.18,48.15,48.18,14600.0,33.747,33.754,33.733,33.754,14600.0
2008-06-18 12:30:00,48.18,48.23,48.17,48.23,32400.0,33.754,33.789,33.747,33.789,32400.0
2008-06-18 12:40:00,48.22,48.28,48.16,48.22,51300.0,33.782,33.824,33.74,33.782,51300.0
2008-06-18 12:50:00,48.24,48.24,48.18,48.22,32100.0,33.796,33.796,33.754,33.782,32100.0
2008-06-18 13:00:00,48.23,48.32,48.23,48.26,62300.0,33.789,33.8521,33.789,33.81,62300.0
2008-06-18 13:10:00,48.26,48.3,48.16,48.23,59100.0,33.81,33.838,33.74,33.789,59100.0
2008-06-18 13:20:00,48.23,48.31,48.23,48.27,29200.0,33.789,33.8451,33.789,33.817,29200.0
2008-06-18 13:30:00,48.26,48.35,48.23,48.31,63200.0,33.81,33.8731,33.789,33.8451,63200.0
2008-06-18 13:40:00,48.33,48.39,48.29,48.3,64500.0,33.8591,33.9011,33.831,33.838,64500.0
2008-06-18 13:50:00,48.31,48.4,48.3,48.34,30900.0,33.8451,33.9081,33.838,33.8661,30900.0
2008-06-18 14:00:00,48.37,48.52,48.35,48.4,67400.0,33.8871,33.9922,33.8731,33.9081,67400.0
2008-06-18 14:10:00,48.42,48.47,48.36,48.41,51900.0,33.9221,33.9571,33.8801,33.9151,51900.0
2008-06-18 14:20:00,48.41,48.48,48.37,48.38,62700.0,33.9151,33.9641,33.8871,33.8941,62700.0
2008-06-18 14:30:00,48.38,48.45,48.36,48.41,38700.0,33.8941,33.9431,33.8801,33.9151,38700.0
2008-06-18 14:40:00,48.41,48.52,48.38,48.49,50200.0,33.9151,33.9922,33.8941,33.9712,50200.0
2008-06-18 14:50:00,48.48,48.59,48.46,48.56,56500.0,33.9641,34.0412,33.9501,34.0202,56500.0
2008-06-18 15:00:00,48.56,48.63,48.51,48.61,73500.0,34.0202,34.0692,33.9852,34.0552,73500.0
2008-06-18 15:10:00,48.61,48.72,48.6,48.72,106700.0,34.0552,34.1323,34.0482,34.1323,106700.0
2008-06-18 15:20:00,48.72,48.8,48.69,48.78,129700.0,34.1323,34.1883,34.1113,34.1743,129700.0
2008-06-18 15:30:00,48.78,48.8,48.69,48.69,94500.0,34.1743,34.1883,34.1113,34.1113,94500.0
2008-06-18 15:40:00,48.69,48.74,48.62,48.63,164300.0,34.1113,34.1463,34.0622,34.0692,164300.0
2008-06-18 15:50:00,48.63,48.73,48.59,48.67,206500.0,34.0692,34.1393,34.0412,34.0973,206500.0
2008-06-19 09:30:00,49.46,49.58,48.91,49.14,259700.0,34.6507,34.7348,34.2654,34.4265,259700.0
2008-06-19 09:40:00,49.14,49.33,49.09,49.33,135300.0,34.4265,34.5596,34.3915,34.5596,135300.0
2008-06-19 09:50:00,49.31,49.35,49.15,49.24,162400.0,34.5456,34.5737,34.4335,34.4966,162400.0
2008-06-19 10:00:00,49.24,49.33,49.1,49.26,193100.0,34.4966,34.5596,34.3985,34.5106,193100.0
2008-06-19 10:10:00,49.28,49.47,49.2,49.44,245100.0,34.5246,34.6577,34.4686,34.6367,245100.0
2008-06-19 10:20:00,49.44,49.81,49.44,49.79,259000.0,34.6367,34.8959,34.6367,34.8819,259000.0
2008-06-19 10:30:00,49.79,49.83,49.63,49.69,170400.0,34.8819,34.9099,34.7698,34.8119,170400.0
2008-06-19 10:40:00,49.69,49.9,49.59,49.86,340100.0,34.8119,34.959,34.7418,34.931,340100.0
2008-06-19 10:50:00,49.86,49.87,49.75,49.84,129400.0,34.931,34.938,34.8539,34.9169,129400.0
2008-06-19 11:00:00,49.84,49.87,49.75,49.82,138800.0,34.9169,34.938,34.8539,34.9029,138800.0
2008-06-19 11:10:00,49.83,49.9,49.81,49.9,250200.0,34.9099,34.959,34.8959,34.959,250200.0
2008-06-19 11:20:00,49.9,49.98,49.84,49.9,239400.0,34.959,35.015,34.9169,34.959,239400.0
2008-06-19 11:30:00,49.92,49.92,49.61,49.61,274900.0,34.973,34.973,34.7558,34.7558,274900.0
2008-06-19 11:40:00,49.61,49.73,49.48,49.68,81300.0,34.7558,34.8399,34.6647,34.8048,81300.0
2008-06-19 11:50:00,49.69,49.7,49.5,49.61,69900.0,34.8119,34.8189,34.6787,34.7558,69900.0
2008-06-19 12:00:00,49.58,49.6,49.32,49.38,88000.0,34.7348,34.7488,34.5526,34.5947,88000.0
2008-06-19 12:10:00,49.38,49.47,49.22,49.37,158200.0,34.5947,34.6577,34.4826,34.5877,158200.0
2008-06-19 12:20:00,49.37,49.44,49.31,49.38,61200.0,34.5877,34.6367,34.5456,34.5947,61200.0
2008-06-19 12:30:00,49.36,49.58,49.34,49.5,90600.0,34.5807,34.7348,34.5666,34.6787,90600.0
2008-06-19 12:40:00,49.5,49.51,49.36,49.41,56500.0,34.6787,34.6857,34.5807,34.6157,56500.0
2008-06-19 12:50:00,49.41,49.49,49.27,49.27,82000.0,34.6157,34.6717,34.5176,34.5176,82000.0
2008-06-19 13:00:00,49.28,49.33,49.26,49.3,65000.0,34.5246,34.5596,34.5106,34.5386,65000.0
2008-06-19 13:10:00,49.3,49.34,49.26,49.33,46900.0,34.5386,34.5666,34.5106,34.5596,46900.0
2008-06-19 13:20:00,49.35,49.39,49.28,49.33,39300.0,34.5737,34.6017,34.5246,34.5596,39300.0
2008-06-19 13:30:00,49.32,49.35,49.25,49.31,35900.0,34.5526,34.5737,34.5036,34.5456,35900.0
2008-06-19 13:40:00,49.31,49.32,49.16,49.2,58900.0,34.5456,34.5526,34.4405,34.4686,58900.0
2008-06-19 13:50:00,49.2,49.4,49.2,49.31,56100.0,34.4686,34.6087,34.4686,34.5456,56100.0
2008-06-19 14:00:00,49.3,49.38,49.24,49.37,54800.0,34.5386,34.5947,34.4966,34.5877,54800.0
2008-06-19 14:10:00,49.36,49.48,49.35,49.48,64700.0,34.5807,34.6647,34.5737,34.6647,64700.0
2008-06-19 14:20:00,49.48,49.49,49.35,49.36,74200.0,34.6647,34.6717,34.5737,34.5807,74200.0
2008-06-19 14:30:00,49.36,49.42,49.28,49.33,64100.0,34.5807,34.6227,34.5246,34.5596,64100.0
2008-06-19 14:40:00,49.33,49.35,49.21,49.21,47700.0,34.5596,34.5737,34.4756,34.4756,47700.0
2008-06-19 14:50:00,49.2,49.21,48.92,48.97,115600.0,34.4686,34.4756,34.2724,34.3074,115600.0
2008-06-19 15:00:00,48.97,49.05,48.88,48.9,87800.0,34.3074,34.3635,34.2444,34.2584,87800.0
2008-06-19 15:10:00,48.9,49.06,48.9,49.03,70600.0,34.2584,34.3705,34.2584,34.3495,70600.0
2008-06-19 15:20:00,49.03,49.03,48.85,48.89,115400.0,34.3495,34.3495,34.2234,34.2514,115400.0
2008-06-19 15:30:00,48.9,48.95,48.77,48.85,134100.0,34.2584,34.2934,34.1673,34.2234,134100.0
2008-06-19 15:40:00,48.86,48.86,48.66,48.66,171200.0,34.2304,34.2304,34.0903,34.0903,171200.0
2008-06-19 15:50:00,48.67,48.76,48.61,48.73,375300.0,34.0973,34.1603,34.0552,34.1393,375300.0
2008-06-20 09:30:00,49.12,49.12,48.69,48.89,618900.0,34.4125,34.4125,34.1113,34.2514,618900.0
2008-06-20 09:40:00,48.89,48.99,48.7,48.88,207100.0,34.2514,34.3214,34.1183,34.2444,207100.0
2008-06-20 09:50:00,48.88,49.2,48.86,49.19,211500.0,34.2444,34.4686,34.2304,34.4616,211500.0
2008-06-20 10:00:00,49.18,49.25,48.9,48.92,230600.0,34.4546,34.5036,34.2584,34.2724,230600.0
2008-06-20 10:10:00,48.92,49.15,48.82,49.04,176700.0,34.2724,34.4335,34.2023,34.3565,176700.0
2008-06-20 10:20:00,49.05,49.18,49.0,49.14,155300.0,34.3635,34.4546,34.3285,34.4265,155300.0
2008-06-20 10:30:00,49.15,49.2,49.04,49.17,151000.0,34.4335,34.4686,34.3565,34.4475,151000.0
2008-06-20 10:40:00,49.16,49.33,48.96,48.99,134800.0,34.4405,34.5596,34.3004,34.3214,134800.0
2008-06-20 10:50:00,49.02,49.04,48.8,48.88,63200.0,34.3425,34.3565,34.1883,34.2444,63200.0
2008-06-20 11:00:00,48.88,49.1,48.85,49.02,85800.0,34.2444,34.3985,34.2234,34.3425,85800.0
2008-06-20 11:10:00,49.02,49.16,48.92,48.98,132500.0,34.3425,34.4405,34.2724,34.3144,132500.0
2008-06-20 11:20:00,48.96,49.1,48.91,49.07,92600.0,34.3004,34.3985,34.2654,34.3775,92600.0
2008-06-20 11:30:00,49.06,49.09,48.98,49.01,54600.0,34.3705,34.3915,34.3144,34.3355,54600.0
2008-06-20 11:40:00,49.0,49.2,49.0,49.16,107800.0,34.3285,34.4686,34.3285,34.4405,107800.0
2008-06-20 11:50:00,49.16,49.24,49.14,49.16,63700.0,34.4405,34.4966,34.4265,34.4405,63700.0
2008-06-20 12:00:00,49.16,49.24,49.12,49.22,39300.0,34.4405,34.4966,34.4125,34.4826,39300.0
2008-06-20 12:10:00,49.22,49.29,49.18,49.28,82800.0,34.4826,34.5316,34.4546,34.5246,82800.0
2008-06-20 12:20:00,49.27,49.27,49.12,49.15,80500.0,34.5176,34.5176,34.4125,34.4335,80500.0
2008-06-20 12:30:00,49.15,49.17,49.0,49.0,62500.0,34.4335,34.4475,34.3285,34.3285,62500.0
2008-06-20 12:40:00,49.0,49.1,48.96,49.03,50800.0,34.3285,34.3985,34.3004,34.3495,50800.0
2008-06-20 12:50:00,49.05,49.17,49.05,49.07,64500.0,34.3635,34.4475,34.3635,34.3775,64500.0
2008-06-20 13:00:00,49.07,49.08,48.93,49.0,77400.0,34.3775,34.3845,34.2794,34.3285,77400.0
2008-06-20 13:10:00,48.97,49.07,48.95,48.95,54400.0,34.3074,34.3775,34.2934,34.2934,54400.0
2008-06-20 13:20:00,48.96,48.97,48.9,48.94,72500.0,34.3004,34.3074,34.2584,34.2864,72500.0
2008-06-20 13:30:00,48.93,48.93,48.74,48.76,116900.0,34.2794,34.2794,34.1463,34.1603,116900.0
2008-06-20 13:40:00,48.78,48.8,48.63,48.75,91800.0,34.1743,34.1883,34.0692,34.1533,91800.0
2008-06-20 13:50:00,48.76,48.79,48.66,48.7,68800.0,34.1603,34.1813,34.0903,34.1183,68800.0
2008-06-20 14:00:00,48.7,48.74,48.65,48.69,65300.0,34.1183,34.1463,34.0832,34.1113,65300.0
2008-06-20 14:10:00,48.68,48.72,48.62,48.67,111700.0,34.1043,34.1323,34.0622,34.0973,111700.0
2008-06-20 14:20:00,48.67,48.8,48.64,48.79,66600.0,34.0973,34.1883,34.0762,34.1813,66600.0
2008-06-20 14:30:00,48.79,48.91,48.77,48.78,70200.0,34.1813,34.2654,34.1673,34.1743,70200.0
2008-06-20 14:40:00,48.8,48.96,48.71,48.92,118900.0,34.1883,34.3004,34.1253,34.2724,118900.0
2008-06-20 14:50:00,48.92,48.96,48.73,48.75,53800.0,34.2724,34.3004,34.1393,34.1533,53800.0
2008-06-20 15:00:00,48.73,48.89,48.73,48.84,78200.0,34.1393,34.2514,34.1393,34.2164,78200.0
2008-06-20 15:10:00,48.82,49.09,48.8,48.92,72200.0,34.2023,34.3915,34.1883,34.2724,72200.0
2008-06-20 15:20:00,48.92,49.0,48.87,48.91,79900.0,34.2724,34.3285,34.2374,34.2654,79900.0
2008-06-20 15:30:00,48.89,48.99,48.87,48.98,140900.0,34.2514,34.3214,34.2374,34.3144,140900.0
2008-06-20 15:40:00,48.97,49.09,48.96,49.02,257200.0,34.3074,34.3915,34.3004,34.3425,257200.0
2008-06-20 15:50:00,49.01,49.07,48.87,48.92,364700.0,34.3355,34.3775,34.2374,34.2724,364700.0
2008-06-23 09:30:00,48.41,48.49,48.03,48.44,229000.0,33.9151,33.9712,33.6489,33.9361,229000.0
2008-06-23 09:40:00,48.42,48.67,48.34,48.64,135700.0,33.9221,34.0973,33.8661,34.0762,135700.0
2008-06-23 09:50:00,48.63,48.85,48.55,48.6,180800.0,34.0692,34.2234,34.0132,34.0482,180800.0
2008-06-23 10:00:00,48.62,48.79,48.51,48.78,99700.0,34.0622,34.1813,33.9852,34.1743,99700.0
2008-06-23 10:10:00,48.78,48.9,48.72,48.9,156300.0,34.1743,34.2584,34.1323,34.2584,156300.0
2008-06-23 10:20:00,48.88,49.09,48.88,49.07,198700.0,34.2444,34.3915,34.2444,34.3775,198700.0
2008-06-23 10:30:00,49.07,49.19,49.01,49.18,177900.0,34.3775,34.4616,34.3355,34.4546,177900.0
2008-06-23 10:40:00,49.18,49.2,49.01,49.01,108300.0,34.4546,34.4686,34.3355,34.3355,108300.0
2008-06-23 10:50:00,49.02,49.18,49.01,49.14,91300.0,34.3425,34.4546,34.3355,34.4265,91300.0
2008-06-23 11:00:00,49.13,49.14,49.04,49.08,108400.0,34.4195,34.4265,34.3565,34.3845,108400.0
2008-06-23 11:10:00,49.07,49.32,49.04,49.3,245000.0,34.3775,34.5526,34.3565,34.5386,245000.0
2008-06-23 11:20:00,49.31,49.46,49.29,49.4,182400.0,34.5456,34.6507,34.5316,34.6087,182400.0
2008-06-23 11:30:00,49.41,49.65,49.35,49.53,169500.0,34.6157,34.7838,34.5737,34.6998,169500.0
2008-06-23 11:40:00,49.53,49.61,49.47,49.59,101000.0,34.6998,34.7558,34.6577,34.7418,101000.0
2008-06-23 11:50:00,49.59,49.59,49.39,49.43,60700.0,34.7418,34.7418,34.6017,34.6297,60700.0
2008-06-23 12:00:00,49.43,49.64,49.4,49.58,60300.0,34.6297,34.7768,34.6087,34.7348,60300.0
2008-06-23 12:10:00,49.59,49.62,49.45,49.46,37500.0,34.7418,34.7628,34.6437,34.6507,37500.0
2008-06-23 12:20:00,49.45,49.61,49.45,49.58,49500.0,34.6437,34.7558,34.6437,34.7348,49500.0
2008-06-23 12:30:00,49.58,49.68,49.55,49.68,49500.0,34.7348,34.8048,34.7138,34.8048,49500.0
2008-06-23 12:40:00,49.68,49.69,49.57,49.62,60300.0,34.8048,34.8119,34.7278,34.7628,60300.0
2008-06-23 12:50:00,49.63,49.72,49.6,49.66,54500.0,34.7698,34.8329,34.7488,34.7908,54500.0
2008-06-23 13:00:00,49.67,49.68,49.55,49.56,64800.0,34.7978,34.8048,34.7138,34.7208,64800.0
2008-06-23 13:10:00,49.57,49.65,49.57,49.61,34800.0,34.7278,34.7838,34.7278,34.7558,34800.0
2008-06-23 13:20:00,49.6,49.65,49.59,49.62,52900.0,34.7488,34.7838,34.7418,34.7628,52900.0
2008-06-23 13:30:00,49.62,49.64,49.53,49.57,65100.0,34.7628,34.7768,34.6998,34.7278,65100.0
2008-06-23 13:40:00,49.57,49.57,49.46,49.48,57800.0,34.7278,34.7278,34.6507,34.6647,57800.0
2008-06-23 13:50:00,49.48,49.5,49.44,49.49,79300.0,34.6647,34.6787,34.6367,34.6717,79300.0
2008-06-23 14:00:00,49.48,49.52,49.45,49.49,49700.0,34.6647,34.6928,34.6437,34.6717,49700.0
2008-06-23 14:10:00,49.49,49.52,49.44,49.49,58000.0,34.6717,34.6928,34.6367,34.6717,58000.0
2008-06-23 14:20:00,49.49,49.54,49.46,49.52,117500.0,34.6717,34.7068,34.6507,34.6928,117500.0
2008-06-23 14:30:00,49.52,49.6,49.52,49.58,40700.0,34.6928,34.7488,34.6928,34.7348,40700.0
2008-06-23 14:40:00,49.57,49.64,49.57,49.6,59100.0,34.7278,34.7768,34.7278,34.7488,59100.0
2008-06-23 14:50:00,49.6,49.65,49.56,49.64,33700.0,34.7488,34.7838,34.7208,34.7768,33700.0
2008-06-23 15:00:00,49.63,49.66,49.54,49.54,49400.0,34.7698,34.7908,34.7068,34.7068,49400.0
2008-06-23 15:10:00,49.56,49.63,49.48,49.54,71000.0,34.7208,34.7698,34.6647,34.7068,71000.0
2008-06-23 15:20:00,49.54,49.54,49.47,49.49,108300.0,34.7068,34.7068,34.6577,34.6717,108300.0
2008-06-23 15:30:00,49.48,49.57,49.47,49.53,96000.0,34.6647,34.7278,34.6577,34.6998,96000.0
2008-06-23 15:40:00,49.53,49.67,49.53,49.65,122300.0,34.6998,34.7978,34.6998,34.7838,122300.0
2008-06-23 15:50:00,49.66,49.8,49.63,49.73,295600.0,34.7908,34.8889,34.7698,34.8399,295600.0
2008-06-24 09:30:00,49.58,49.76,49.41,49.65,154300.0,34.7348,34.8609,34.6157,34.7838,154300.0
2008-06-24 09:40:00,49.65,49.91,49.55,49.74,160800.0,34.7838,34.966,34.7138,34.8469,160800.0
2008-06-24 09:50:00,49.76,49.97,49.68,49.91,192100.0,34.8609,35.008,34.8048,34.966,192100.0
2008-06-24 10:00:00,49.9,49.95,49.72,49.9,234500.0,34.959,34.994,34.8329,34.959,234500.0
2008-06-24 10:10:00,49.91,50.17,49.86,50.1,243500.0,34.966,35.1481,34.931,35.0991,243500.0
2008-06-24 10:20:00,50.11,50.26,49.97,50.24,204300.0,35.1061,35.2112,35.008,35.1972,204300.0
2008-06-24 10:30:00,50.25,50.45,50.19,50.19,198400.0,35.2042,35.3443,35.1621,35.1621,198400.0
2008-06-24 10:40:00,50.19,50.28,50.05,50.2,149200.0,35.1621,35.2252,35.0641,35.1691,149200.0
2008-06-24 10:50:00,50.2,50.3,49.87,49.87,223200.0,35.1691,35.2392,34.938,34.938,223200.0
2008-06-24 11:00:00,49.87,50.14,49.85,50.13,216200.0,34.938,35.1271,34.9239,35.1201,216200.0
2008-06-24 11:10:00,50.13,50.14,49.99,50.08,113900.0,35.1201,35.1271,35.022,35.0851,113900.0
2008-06-24 11:20:00,50.08,50.14,50.06,50.11,117700.0,35.0851,35.1271,35.0711,35.1061,117700.0
2008-06-24 11:30:00,50.12,50.21,50.09,50.19,163000.0,35.1131,35.1762,35.0921,35.1621,163000.0
2008-06-24 11:40:00,50.19,50.3,50.13,50.29,165200.0,35.1621,35.2392,35.1201,35.2322,165200.0
2008-06-24 11:50:00,50.29,50.44,50.29,50.44,147500.0,35.2322,35.3373,35.2322,35.3373,147500.0
2008-06-24 12:00:00,50.44,50.55,50.37,50.55,221700.0,35.3373,35.4144,35.2882,35.4144,221700.0
2008-06-24 12:10:00,50.54,50.55,50.38,50.4,105300.0,35.4073,35.4144,35.2953,35.3093,105300.0
2008-06-24 12:20:00,50.4,50.56,50.4,50.51,96100.0,35.3093,35.4214,35.3093,35.3863,96100.0
2008-06-24 12:30:00,50.49,50.54,50.39,50.39,112100.0,35.3723,35.4073,35.3023,35.3023,112100.0
2008-06-24 12:40:00,50.38,50.43,50.22,50.23,199900.0,35.2953,35.3303,35.1832,35.1902,199900.0
2008-06-24 12:50:00,50.25,50.35,50.21,50.23,134200.0,35.2042,35.2742,35.1762,35.1902,134200.0
2008-06-24 13:00:00,50.23,50.24,50.11,50.12,125100.0,35.1902,35.1972,35.1061,35.1131,125100.0
2008-06-24 13:10:00,50.11,50.16,49.98,50.1,116400.0,35.1061,35.1411,35.015,35.0991,116400.0
2008-06-24 13:20:00,50.11,50.24,50.09,50.23,79400.0,35.1061,35.1972,35.0921,35.1902,79400.0
2008-06-24 13:30:00,50.23,50.24,50.16,50.19,70000.0,35.1902,35.1972,35.1411,35.1621,70000.0
2008-06-24 13:40:00,50.19,50.37,50.19,50.35,111700.0,35.1621,35.2882,35.1621,35.2742,111700.0
2008-06-24 13:50:00,50.35,50.52,50.34,50.51,87100.0,35.2742,35.3933,35.2672,35.3863,87100.0
2008-06-24 14:00:00,50.5,50.64,50.48,50.51,180300.0,35.3793,35.4774,35.3653,35.3863,180300.0
2008-06-24 14:10:00,50.49,50.5,50.42,50.44,70300.0,35.3723,35.3793,35.3233,35.3373,70300.0
2008-06-24 14:20:00,50.45,50.63,50.44,50.63,120400.0,35.3443,35.4704,35.3373,35.4704,120400.0
2008-06-24 14:30:00,50.63,50.65,50.58,50.58,125400.0,35.4704,35.4844,35.4354,35.4354,125400.0
2008-06-24 14:40:00,50.58,50.63,50.51,50.53,110400.0,35.4354,35.4704,35.3863,35.4003,110400.0
2008-06-24 14:50:00,50.53,50.56,50.48,50.56,82700.0,35.4003,35.4214,35.3653,35.4214,82700.0
2008-06-24 15:00:00,50.55,50.59,50.39,50.4,128800.0,35.4144,35.4424,35.3023,35.3093,128800.0
2008-06-24 15:10:00,50.4,50.44,50.18,50.19,184500.0,35.3093,35.3373,35.1551,35.1621,184500.0
2008-06-24 15:20:00,50.18,50.19,50.01,50.09,235000.0,35.1551,35.1621,35.036,35.0921,235000.0
2008-06-24 15:30:00,50.09,50.25,49.99,50.05,285200.0,35.0921,35.2042,35.022,35.0641,285200.0
2008-06-24 15:40:00,50.05,50.35,49.97,50.32,363200.0,35.0641,35.2742,35.008,35.2532,363200.0
2008-06-24 15:50:00,50.32,50.38,50.2,50.36,495200.0,35.2532,35.2953,35.1691,35.2812,495200.0
2008-06-25 09:30:00,50.01,50.49,50.0,50.2,276400.0,35.036,35.3723,35.029,35.1691,276400.0
2008-06-25 09:40:00,50.22,50.23,49.83,49.91,210500.0,35.1832,35.1902,34.9099,34.966,210500.0
2008-06-25 09:50:00,49.9,49.99,49.55,49.58,187900.0,34.959,35.022,34.7138,34.7348,187900.0
2008-06-25 10:00:00,49.58,49.72,49.29,49.31,170800.0,34.7348,34.8329,34.5316,34.5456,170800.0
2008-06-25 10:10:00,49.33,49.46,49.24,49.3,111000.0,34.5596,34.6507,34.4966,34.5386,111000.0
2008-06-25 10:20:00,49.33,49.49,49.2,49.47,88000.0,34.5596,34.6717,34.4686,34.6577,88000.0
2008-06-25 10:30:00,49.48,49.62,49.29,49.33,170900.0,34.6647,34.7628,34.5316,34.5596,170900.0
2008-06-25 10:40:00,49.33,49.45,49.29,49.37,170600.0,34.5596,34.6437,34.5316,34.5877,170600.0
2008-06-25 10:50:00,49.37,49.39,49.25,49.28,173500.0,34.5877,34.6017,34.5036,34.5246,173500.0
2008-06-25 11:00:00,49.27,49.57,49.26,49.54,215100.0,34.5176,34.7278,34.5106,34.7068,215100.0
2008-06-25 11:10:00,49.53,49.73,49.45,49.71,161100.0,34.6998,34.8399,34.6437,34.8259,161100.0
2008-06-25 11:20:00,49.71,49.73,49.46,49.46,133200.0,34.8259,34.8399,34.6507,34.6507,133200.0
2008-06-25 11:30:00,49.47,49.55,49.38,49.5,268100.0,34.6577,34.7138,34.5947,34.6787,268100.0
2008-06-25 11:40:00,49.5,49.5,49.36,49.47,80500.0,34.6787,34.6787,34.5807,34.6577,80500.0
2008-06-25 11:50:00,49.47,49.6,49.38,49.38,69000.0,34.6577,34.7488,34.5947,34.5947,69000.0
2008-06-25 12:00:00,49.38,49.48,49.35,49.48,96600.0,34.5947,34.6647,34.5737,34.6647,96600.0
2008-06-25 12:10:00,49.48,49.5,49.35,49.41,61100.0,34.6647,34.6787,34.5737,34.6157,61100.0
2008-06-25 12:20:00,49.41,49.45,49.33,49.37,79200.0,34.6157,34.6437,34.5596,34.5877,79200.0
2008-06-25 12:30:00,49.38,49.57,49.35,49.5,112400.0,34.5947,34.7278,34.5737,34.6787,112400.0
2008-06-25 12:40:00,49.51,49.58,49.49,49.57,79400.0,34.6857,34.7348,34.6717,34.7278,79400.0
2008-06-25 12:50:00,49.58,49.61,49.48,49.52,42600.0,34.7348,34.7558,34.6647,34.6928,42600.0
2008-06-25 13:00:00,49.53,49.85,49.52,49.8,75100.0,34.6998,34.9239,34.6928,34.8889,75100.0
2008-06-25 13:10:00,49.82,49.88,49.74,49.79,69300.0,34.9029,34.945,34.8469,34.8819,69300.0
2008-06-25 13:20:00,49.8,49.92,49.72,49.9,61100.0,34.8889,34.973,34.8329,34.959,61100.0
2008-06-25 13:30:00,49.89,49.93,49.76,49.78,40100.0,34.952,34.98,34.8609,34.8749,40100.0
2008-06-25 13:40:00,49.78,49.91,49.74,49.91,46700.0,34.8749,34.966,34.8469,34.966,46700.0
2008-06-25 13:50:00,49.91,49.97,49.88,49.96,46400.0,34.966,35.008,34.945,35.001,46400.0
2008-06-25 14:00:00,49.97,50.03,49.91,49.95,88000.0,35.008,35.05,34.966,34.994,88000.0
2008-06-25 14:10:00,49.93,50.67,49.88,50.66,308300.0,34.98,35.4984,34.945,35.4914,308300.0
2008-06-25 14:20:00,50.64,50.7,50.31,50.34,300900.0,35.4774,35.5194,35.2462,35.2672,300900.0
2008-06-25 14:30:00,50.34,50.53,50.14,50.37,158300.0,35.2672,35.4003,35.1271,35.2882,158300.0
2008-06-25 14:40:00,50.39,50.55,50.31,50.53,156300.0,35.3023,35.4144,35.2462,35.4003,156300.0
2008-06-25 14:50:00,50.54,50.6,50.42,50.56,212900.0,35.4073,35.4494,35.3233,35.4214,212900.0
2008-06-25 15:00:00,50.56,50.91,50.54,50.65,190900.0,35.4214,35.6666,35.4073,35.4844,190900.0
2008-06-25 15:10:00,50.65,50.73,50.53,50.62,172900.0,35.4844,35.5405,35.4003,35.4634,172900.0
2008-06-25 15:20:00,50.61,50.65,50.48,50.62,174900.0,35.4564,35.4844,35.3653,35.4634,174900.0
2008-06-25 15:30:00,50.64,50.65,50.37,50.46,210500.0,35.4774,35.4844,35.2882,35.3513,210500.0
2008-06-25 15:40:00,50.46,50.51,50.25,50.25,204400.0,35.3513,35.3863,35.2042,35.2042,204400.0
2008-06-25 15:50:00,50.27,50.46,50.25,50.44,241500.0,35.2182,35.3513,35.2042,35.3373,241500.0
2008-06-26 09:30:00,51.46,51.68,51.27,51.64,851500.0,36.0519,36.206,35.9188,36.178,851500.0
2008-06-26 09:40:00,51.64,51.98,51.63,51.85,681500.0,36.178,36.4162,36.171,36.3251,681500.0
2008-06-26 09:50:00,51.84,52.02,51.8,52.0,312000.0,36.3181,36.4442,36.2901,36.4302,312000.0
2008-06-26 10:00:00,52.01,52.06,51.79,51.8,249100.0,36.4372,36.4722,36.2831,36.2901,249100.0
2008-06-26 10:10:00,51.81,52.02,51.75,51.79,228200.0,36.2971,36.4442,36.255,36.2831,228200.0
2008-06-26 10:20:00,51.78,51.81,51.51,51.57,319700.0,36.2761,36.2971,36.0869,36.1289,319700.0
2008-06-26 10:30:00,51.56,51.69,51.48,51.62,226000.0,36.1219,36.213,36.0659,36.164,226000.0
2008-06-26 10:40:00,51.63,51.8,51.57,51.6,159200.0,36.171,36.2901,36.1289,36.15,159200.0
2008-06-26 10:50:00,51.61,51.64,51.45,51.52,201500.0,36.157,36.178,36.0449,36.0939,201500.0
2008-06-26 11:00:00,51.52,51.7,51.35,51.37,286100.0,36.0939,36.22,35.9748,35.9888,286100.0
2008-06-26 11:10:00,51.37,51.57,51.35,51.57,117800.0,35.9888,36.1289,35.9748,36.1289,117800.0
2008-06-26 11:20:00,51.57,51.64,51.52,51.54,138500.0,36.1289,36.178,36.0939,36.1079,138500.0
2008-06-26 11:30:00,51.54,51.62,51.37,51.45,481800.0,36.1079,36.164,35.9888,36.0449,481800.0
2008-06-26 11:40:00,51.45,51.59,51.43,51.46,105500.0,36.0449,36.143,36.0309,36.0519,105500.0
2008-06-26 11:50:00,51.45,51.49,51.4,51.48,81300.0,36.0449,36.0729,36.0098,36.0659,81300.0
2008-06-26 12:00:00,51.48,51.5,51.4,51.41,70400.0,36.0659,36.0799,36.0098,36.0169,70400.0
2008-06-26 12:10:00,51.43,51.46,51.35,51.45,100100.0,36.0309,36.0519,35.9748,36.0449,100100.0
2008-06-26 12:20:00,51.46,51.54,51.35,51.35,107900.0,36.0519,36.1079,35.9748,35.9748,107900.0
2008-06-26 12:30:00,51.36,51.47,51.31,51.45,144700.0,35.9818,36.0589,35.9468,36.0449,144700.0
2008-06-26 12:40:00,51.47,51.51,51.35,51.43,827800.0,36.0589,36.0869,35.9748,36.0309,827800.0
2008-06-26 12:50:00,51.44,51.59,51.41,51.56,87600.0,36.0379,36.143,36.0169,36.1219,87600.0
2008-06-26 13:00:00,51.57,51.64,51.47,51.56,90000.0,36.1289,36.178,36.0589,36.1219,90000.0
2008-06-26 13:10:00,51.56,51.64,51.55,51.58,75400.0,36.1219,36.178,36.1149,36.1359,75400.0
2008-06-26 13:20:00,51.58,51.6,51.45,51.5,75200.0,36.1359,36.15,36.0449,36.0799,75200.0
2008-06-26 13:30:00,51.49,51.58,51.46,51.57,49300.0,36.0729,36.1359,36.0519,36.1289,49300.0
2008-06-26 13:40:00,51.57,51.64,51.55,51.57,61700.0,36.1289,36.178,36.1149,36.1289,61700.0
2008-06-26 13:50:00,51.56,51.67,51.55,51.63,114000.0,36.1219,36.199,36.1149,36.171,114000.0
2008-06-26 14:00:00,51.64,51.96,51.63,51.96,161800.0,36.178,36.4022,36.171,36.4022,161800.0
2008-06-26 14:10:00,51.96,52.1,51.87,52.07,264000.0,36.4022,36.5003,36.3391,36.4792,264000.0
2008-06-26 14:20:00,52.07,52.15,51.53,52.06,304500.0,36.4792,36.5353,36.1009,36.4722,304500.0
2008-06-26 14:30:00,52.06,52.19,51.94,52.05,182800.0,36.4722,36.5633,36.3882,36.4652,182800.0
2008-06-26 14:40:00,52.06,52.3,52.03,52.28,167000.0,36.4722,36.6404,36.4512,36.6264,167000.0
2008-06-26 14:50:00,52.3,52.37,52.12,52.13,237800.0,36.6404,36.6894,36.5143,36.5213,237800.0
2008-06-26 15:00:00,52.13,52.29,52.05,52.21,273000.0,36.5213,36.6334,36.4652,36.5773,273000.0
2008-06-26 15:10:00,52.21,52.35,52.06,52.08,280600.0,36.5773,36.6754,36.4722,36.4862,280600.0
2008-06-26 15:20:00,52.07,52.35,52.02,52.3,325500.0,36.4792,36.6754,36.4442,36.6404,325500.0
2008-06-26 15:30:00,52.3,52.42,52.22,52.26,475100.0,36.6404,36.7244,36.5843,36.6123,475100.0
2008-06-26 15:40:00,52.27,52.36,52.17,52.24,444300.0,36.6193,36.6824,36.5493,36.5983,444300.0
2008-06-26 15:50:00,52.24,52.31,52.16,52.16,580700.0,36.5983,36.6474,36.5423,36.5423,580700.0
2008-06-27 09:30:00,52.43,52.7,51.58,52.51,527200.0,36.7314,36.9206,36.1359,36.7875,527200.0
2008-06-27 09:40:00,52.51,52.61,52.11,52.11,480000.0,36.7875,36.8575,36.5073,36.5073,480000.0
2008-06-27 09:50:00,52.12,52.35,51.87,52.18,330300.0,36.5143,36.6754,36.3391,36.5563,330300.0
2008-06-27 10:00:00,52.19,52.39,52.05,52.21,227700.0,36.5633,36.7034,36.4652,36.5773,227700.0
2008-06-27 10:10:00,52.21,52.39,52.17,52.24,196000.0,36.5773,36.7034,36.5493,36.5983,196000.0
2008-06-27 10:20:00,52.24,52.29,52.15,52.2,118100.0,36.5983,36.6334,36.5353,36.5703,118100.0
2008-06-27 10:30:00,52.22,52.69,52.2,52.69,171900.0,36.5843,36.9136,36.5703,36.9136,171900.0
2008-06-27 10:40:00,52.7,52.8,52.39,52.57,402200.0,36.9206,36.9907,36.7034,36.8295,402200.0
2008-06-27 10:50:00,52.57,52.89,52.55,52.78,231300.0,36.8295,37.0537,36.8155,36.9766,231300.0
2008-06-27 11:00:00,52.79,52.79,52.6,52.73,183300.0,36.9837,36.9837,36.8505,36.9416,183300.0
2008-06-27 11:10:00,52.75,52.96,52.74,52.94,169300.0,36.9556,37.1028,36.9486,37.0887,169300.0
2008-06-27 11:20:00,52.95,53.19,52.94,53.13,279700.0,37.0957,37.2639,37.0887,37.2218,279700.0
2008-06-27 11:30:00,53.15,53.24,52.71,52.77,258800.0,37.2359,37.2989,36.9276,36.9696,258800.0
2008-06-27 11:40:00,52.77,52.81,52.67,52.72,291600.0,36.9696,36.9977,36.8996,36.9346,291600.0
2008-06-27 11:50:00,52.73,52.73,52.65,52.7,126100.0,36.9416,36.9416,36.8856,36.9206,126100.0
2008-06-27 12:00:00,52.71,52.81,52.71,52.73,243300.0,36.9276,36.9977,36.9276,36.9416,243300.0
2008-06-27 12:10:00,52.73,52.79,52.67,52.78,132000.0,36.9416,36.9837,36.8996,36.9766,132000.0
2008-06-27 12:20:00,52.79,52.89,52.71,52.86,128800.0,36.9837,37.0537,36.9276,37.0327,128800.0
2008-06-27 12:30:00,52.87,52.94,52.76,52.94,156000.0,37.0397,37.0887,36.9626,37.0887,156000.0
2008-06-27 12:40:00,52.94,53.07,52.82,53.05,189500.0,37.0887,37.1798,37.0047,37.1658,189500.0
2008-06-27 12:50:00,53.03,53.22,53.03,53.19,271100.0,37.1518,37.2849,37.1518,37.2639,271100.0
2008-06-27 13:00:00,53.19,53.22,53.06,53.1,134700.0,37.2639,37.2849,37.1728,37.2008,134700.0
2008-06-27 13:10:00,53.1,53.13,52.84,52.88,211200.0,37.2008,37.2218,37.0187,37.0467,211200.0
2008-06-27 13:20:00,52.89,52.95,52.76,52.9,225800.0,37.0537,37.0957,36.9626,37.0607,225800.0
2008-06-27 13:30:00,52.9,53.15,52.89,53.05,172000.0,37.0607,37.2359,37.0537,37.1658,172000.0
2008-06-27 13:40:00,53.05,53.1,52.77,52.82,153000.0,37.1658,37.2008,36.9696,37.0047,153000.0
2008-06-27 13:50:00,52.83,52.94,52.78,52.8,173600.0,37.0117,37.0887,36.9766,36.9907,173600.0
2008-06-27 14:00:00,52.81,52.98,52.81,52.87,107200.0,36.9977,37.1168,36.9977,37.0397,107200.0
2008-06-27 14:10:00,52.87,53.01,52.8,52.91,113400.0,37.0397,37.1378,36.9907,37.0677,113400.0
2008-06-27 14:20:00,52.92,52.95,52.76,52.83,143100.0,37.0747,37.0957,36.9626,37.0117,143100.0
2008-06-27 14:30:00,52.84,52.85,52.6,52.83,178600.0,37.0187,37.0257,36.8505,37.0117,178600.0
2008-06-27 14:40:00,52.84,52.86,52.78,52.82,112700.0,37.0187,37.0327,36.9766,37.0047,112700.0
2008-06-27 14:50:00,52.83,52.9,52.78,52.89,137400.0,37.0117,37.0607,36.9766,37.0537,137400.0
2008-06-27 15:00:00,52.88,52.89,52.72,52.88,168300.0,37.0467,37.0537,36.9346,37.0467,168300.0
2008-06-27 15:10:00,52.88,52.89,52.71,52.73,181900.0,37.0467,37.0537,36.9276,36.9416,181900.0
2008-06-27 15:20:00,52.73,52.85,52.6,52.65,235400.0,36.9416,37.0257,36.8505,36.8856,235400.0
2008-06-27 15:30:00,52.64,52.78,52.58,52.58,267900.0,36.8786,36.9766,36.8365,36.8365,267900.0
2008-06-27 15:40:00,52.58,52.85,52.58,52.7,435400.0,36.8365,37.0257,36.8365,36.9206,435400.0
2008-06-27 15:50:00,52.69,52.76,52.41,52.46,742500.0,36.9136,36.9626,36.7174,36.7525,742500.0
2008-06-30 09:30:00,52.85,53.15,52.72,52.83,265400.0,37.0257,37.2359,36.9346,37.0117,265400.0
2008-06-30 09:40:00,52.83,52.92,52.25,52.33,292000.0,37.0117,37.0747,36.6053,36.6614,292000.0
2008-06-30 09:50:00,52.32,52.33,51.83,51.96,278400.0,36.6544,36.6614,36.3111,36.4022,278400.0
2008-06-30 10:00:00,51.96,52.35,51.93,52.22,183700.0,36.4022,36.6754,36.3812,36.5843,183700.0
2008-06-30 10:10:00,52.2,52.21,51.98,51.99,171000.0,36.5703,36.5773,36.4162,36.4232,171000.0
2008-06-30 10:20:00,52.0,52.1,51.92,52.05,151000.0,36.4302,36.5003,36.3741,36.4652,151000.0
2008-06-30 10:30:00,52.01,52.05,51.7,51.74,164800.0,36.4372,36.4652,36.22,36.248,164800.0
2008-06-30 10:40:00,51.73,51.85,51.68,51.78,193400.0,36.241,36.3251,36.206,36.2761,193400.0
2008-06-30 10:50:00,51.78,51.82,51.66,51.72,166200.0,36.2761,36.3041,36.192,36.234,166200.0
2008-06-30 11:00:00,51.72,51.73,51.5,51.62,149200.0,36.234,36.241,36.0799,36.164,149200.0
2008-06-30 11:10:00,51.63,51.63,51.11,51.19,183600.0,36.171,36.171,35.8067,35.8627,183600.0
2008-06-30 11:20:00,51.22,51.3,50.95,50.98,197800.0,35.8837,35.9398,35.6946,35.7156,197800.0
2008-06-30 11:30:00,50.99,51.14,50.77,51.13,192800.0,35.7226,35.8277,35.5685,35.8207,192800.0
2008-06-30 11:40:00,51.12,51.45,51.1,51.44,138700.0,35.8137,36.0449,35.7997,36.0379,138700.0
2008-06-30 11:50:00,51.45,51.51,51.35,51.41,120000.0,36.0449,36.0869,35.9748,36.0169,120000.0
2008-06-30 12:00:00,51.41,51.69,51.39,51.68,127100.0,36.0169,36.213,36.0028,36.206,127100.0
2008-06-30 12:10:00,51.66,51.88,51.66,51.87,82000.0,36.192,36.3461,36.192,36.3391,82000.0
2008-06-30 12:20:00,51.86,52.04,51.82,51.96,103200.0,36.3321,36.4582,36.3041,36.4022,103200.0
2008-06-30 12:30:00,51.96,52.15,51.94,52.07,110200.0,36.4022,36.5353,36.3882,36.4792,110200.0
2008-06-30 12:40:00,52.08,52.09,51.98,52.05,88000.0,36.4862,36.4932,36.4162,36.4652,88000.0
2008-06-30 12:50:00,52.05,52.08,52.0,52.02,67600.0,36.4652,36.4862,36.4302,36.4442,67600.0
2008-06-30 13:00:00,52.0,52.14,51.93,52.14,87100.0,36.4302,36.5283,36.3812,36.5283,87100.0
2008-06-30 13:10:00,52.14,52.2,52.07,52.15,74400.0,36.5283,36.5703,36.4792,36.5353,74400.0
2008-06-30 13:20:00,52.14,52.21,52.12,52.17,79100.0,36.5283,36.5773,36.5143,36.5493,79100.0
2008-06-30 13:30:00,52.17,52.17,51.95,52.02,113500.0,36.5493,36.5493,36.3952,36.4442,113500.0
2008-06-30 13:40:00,52.01,52.11,51.95,52.08,90600.0,36.4372,36.5073,36.3952,36.4862,90600.0
2008-06-30 13:50:00,52.05,52.16,52.04,52.16,107800.0,36.4652,36.5423,36.4582,36.5423,107800.0
2008-06-30 14:00:00,52.16,52.37,52.13,52.32,169300.0,36.5423,36.6894,36.5213,36.6544,169300.0
2008-06-30 14:10:00,52.32,52.39,52.3,52.38,100300.0,36.6544,36.7034,36.6404,36.6964,100300.0
2008-06-30 14:20:00,52.39,52.42,52.28,52.36,217600.0,36.7034,36.7244,36.6264,36.6824,217600.0
2008-06-30 14:30:00,52.35,52.4,52.29,52.37,189100.0,36.6754,36.7104,36.6334,36.6894,189100.0
2008-06-30 14:40:00,52.37,52.48,52.35,52.4,116800.0,36.6894,36.7665,36.6754,36.7104,116800.0
2008-06-30 14:50:00,52.4,52.47,52.34,52.38,126300.0,36.7104,36.7595,36.6684,36.6964,126300.0
2008-06-30 15:00:00,52.38,52.51,52.38,52.43,164500.0,36.6964,36.7875,36.6964,36.7314,164500.0
2008-06-30 15:10:00,52.43,52.57,52.31,52.31,218700.0,36.7314,36.8295,36.6474,36.6474,218700.0
2008-06-30 15:20:00,52.33,52.46,52.18,52.45,212100.0,36.6614,36.7525,36.5563,36.7455,212100.0
2008-06-30 15:30:00,52.46,52.46,52.29,52.32,217400.0,36.7525,36.7525,36.6334,36.6544,217400.0
2008-06-30 15:40:00,52.32,52.35,52.17,52.18,282000.0,36.6544,36.6754,36.5493,36.5563,282000.0
2008-06-30 15:50:00,52.18,52.33,52.11,52.15,411500.0,36.5563,36.6614,36.5073,36.5353,411500.0
2008-07-01 09:30:00,52.99,53.5,52.66,53.44,333500.0,37.1238,37.4811,36.8926,37.439,333500.0
2008-07-01 09:40:00,53.44,53.55,52.88,52.98,364300.0,37.439,37.5161,37.0467,37.1168,364300.0
2008-07-01 09:50:00,52.98,53.14,52.8,53.07,163800.0,37.1168,37.2289,36.9907,37.1798,163800.0
2008-07-01 10:00:00,53.07,53.28,52.92,53.07,318100.0,37.1798,37.3269,37.0747,37.1798,318100.0
2008-07-01 10:10:00,53.07,53.48,53.0,53.46,283400.0,37.1798,37.4671,37.1308,37.453,283400.0
2008-07-01 10:20:00,53.44,53.55,53.25,53.4,258300.0,37.439,37.5161,37.3059,37.411,258300.0
2008-07-01 10:30:00,53.41,53.49,53.2,53.22,160700.0,37.418,37.4741,37.2709,37.2849,160700.0
2008-07-01 10:40:00,53.23,53.35,53.18,53.24,244500.0,37.2919,37.376,37.2569,37.2989,244500.0
2008-07-01 10:50:00,53.25,53.32,53.17,53.27,203900.0,37.3059,37.355,37.2499,37.3199,203900.0
2008-07-01 11:00:00,53.27,53.46,53.24,53.38,173300.0,37.3199,37.453,37.2989,37.397,173300.0
2008-07-01 11:10:00,53.39,53.4,53.15,53.38,248800.0,37.404,37.411,37.2359,37.397,248800.0
2008-07-01 11:20:00,53.37,53.46,53.3,53.44,169700.0,37.39,37.453,37.3409,37.439,169700.0
2008-07-01 11:30:00,53.44,53.77,53.42,53.7,372700.0,37.439,37.6702,37.425,37.6212,372700.0
2008-07-01 11:40:00,53.71,53.74,53.48,53.59,350800.0,37.6282,37.6492,37.4671,37.5441,350800.0
2008-07-01 11:50:00,53.6,53.65,53.41,53.43,289000.0,37.5511,37.5862,37.418,37.432,289000.0
2008-07-01 12:00:00,53.43,53.44,53.12,53.15,241800.0,37.432,37.439,37.2148,37.2359,241800.0
2008-07-01 12:10:00,53.16,53.17,52.81,53.07,225900.0,37.2429,37.2499,36.9977,37.1798,225900.0
2008-07-01 12:20:00,53.07,53.09,52.93,52.95,233600.0,37.1798,37.1938,37.0817,37.0957,233600.0
2008-07-01 12:30:00,52.96,53.11,52.91,53.06,190800.0,37.1028,37.2078,37.0677,37.1728,190800.0
2008-07-01 12:40:00,53.06,53.13,52.93,53.03,172800.0,37.1728,37.2218,37.0817,37.1518,172800.0
2008-07-01 12:50:00,53.03,53.29,53.01,53.25,132800.0,37.1518,37.3339,37.1378,37.3059,132800.0
2008-07-01 13:00:00,53.26,53.26,53.07,53.16,136400.0,37.3129,37.3129,37.1798,37.2429,136400.0
2008-07-01 13:10:00,53.16,53.24,53.12,53.14,126600.0,37.2429,37.2989,37.2148,37.2289,126600.0
2008-07-01 13:20:00,53.15,53.23,53.05,53.07,128200.0,37.2359,37.2919,37.1658,37.1798,128200.0
2008-07-01 13:30:00,53.08,53.15,53.02,53.13,122100.0,37.1868,37.2359,37.1448,37.2218,122100.0
2008-07-01 13:40:00,53.13,53.27,53.1,53.19,213600.0,37.2218,37.3199,37.2008,37.2639,213600.0
2008-07-01 13:50:00,53.2,53.25,52.81,52.83,301400.0,37.2709,37.3059,36.9977,37.0117,301400.0
2008-07-01 14:00:00,52.85,53.1,52.83,53.04,265200.0,37.0257,37.2008,37.0117,37.1588,265200.0
2008-07-01 14:10:00,53.07,53.3,53.02,53.25,168300.0,37.1798,37.3409,37.1448,37.3059,168300.0
2008-07-01 14:20:00,53.27,53.31,53.14,53.26,167700.0,37.3199,37.348,37.2289,37.3129,167700.0
2008-07-01 14:30:00,53.27,53.37,53.17,53.21,158100.0,37.3199,37.39,37.2499,37.2779,158100.0
2008-07-01 14:40:00,53.21,53.32,53.18,53.25,204100.0,37.2779,37.355,37.2569,37.3059,204100.0
2008-07-01 14:50:00,53.25,53.27,53.17,53.25,182500.0,37.3059,37.3199,37.2499,37.3059,182500.0
2008-07-01 15:00:00,53.25,53.34,53.16,53.31,241600.0,37.3059,37.369,37.2429,37.348,241600.0
2008-07-01 15:10:00,53.32,53.36,53.15,53.16,221200.0,37.355,37.383,37.2359,37.2429,221200.0
2008-07-01 15:20:00,53.17,53.4,52.88,53.32,251200.0,37.2499,37.411,37.0467,37.355,251200.0
2008-07-01 15:30:00,53.32,53.5,53.28,53.39,292000.0,37.355,37.4811,37.3269,37.404,292000.0
2008-07-01 15:40:00,53.39,53.4,53.18,53.25,292200.0,37.404,37.411,37.2569,37.3059,292200.0
2008-07-01 15:50:00,53.25,53.38,53.19,53.32,304900.0,37.3059,37.397,37.2639,37.355,304900.0
2008-07-02 09:30:00,53.36,53.39,52.62,52.87,291800.0,37.383,37.404,36.8646,37.0397,291800.0
2008-07-02 09:40:00,52.87,53.12,52.74,52.91,247400.0,37.0397,37.2148,36.9486,37.0677,247400.0
2008-07-02 09:50:00,52.91,52.91,52.46,52.69,259000.0,37.0677,37.0677,36.7525,36.9136,259000.0
2008-07-02 10:00:00,52.69,52.72,52.45,52.45,187300.0,36.9136,36.9346,36.7455,36.7455,187300.0
2008-07-02 10:10:00,52.44,52.47,52.15,52.27,151400.0,36.7384,36.7595,36.5353,36.6193,151400.0
2008-07-02 10:20:00,52.27,52.38,52.16,52.38,218600.0,36.6193,36.6964,36.5423,36.6964,218600.0
2008-07-02 10:30:00,52.38,52.44,52.08,52.24,311900.0,36.6964,36.7384,36.4862,36.5983,311900.0
2008-07-02 10:40:00,52.24,52.5,52.1,52.4,199900.0,36.5983,36.7805,36.5003,36.7104,199900.0
2008-07-02 10:50:00,52.4,52.52,52.08,52.19,159900.0,36.7104,36.7945,36.4862,36.5633,159900.0
2008-07-02 11:00:00,52.18,52.38,52.17,52.32,123700.0,36.5563,36.6964,36.5493,36.6544,123700.0
2008-07-02 11:10:00,52.33,52.47,52.31,52.36,147300.0,36.6614,36.7595,36.6474,36.6824,147300.0
2008-07-02 11:20:00,52.38,52.49,52.32,52.35,122300.0,36.6964,36.7735,36.6544,36.6754,122300.0
2008-07-02 11:30:00,52.34,52.42,52.22,52.3,148100.0,36.6684,36.7244,36.5843,36.6404,148100.0
2008-07-02 11:40:00,52.3,52.39,52.24,52.35,108900.0,36.6404,36.7034,36.5983,36.6754,108900.0
2008-07-02 11:50:00,52.34,52.43,52.24,52.37,94600.0,36.6684,36.7314,36.5983,36.6894,94600.0
2008-07-02 12:00:00,52.36,52.45,52.2,52.25,115400.0,36.6824,36.7455,36.5703,36.6053,115400.0
2008-07-02 12:10:00,52.25,52.37,52.23,52.28,91700.0,36.6053,36.6894,36.5913,36.6264,91700.0
2008-07-02 12:20:00,52.28,52.31,51.97,51.99,110200.0,36.6264,36.6474,36.4092,36.4232,110200.0
2008-07-02 12:30:00,51.99,52.0,51.7,51.83,145200.0,36.4232,36.4302,36.22,36.3111,145200.0
2008-07-02 12:40:00,51.84,51.97,51.79,51.85,152700.0,36.3181,36.4092,36.2831,36.3251,152700.0
2008-07-02 12:50:00,51.86,51.91,51.8,51.83,222300.0,36.3321,36.3671,36.2901,36.3111,222300.0
2008-07-02 13:00:00,51.83,51.86,51.69,51.72,96800.0,36.3111,36.3321,36.213,36.234,96800.0
2008-07-02 13:10:00,51.72,51.88,51.72,51.8,81100.0,36.234,36.3461,36.234,36.2901,81100.0
2008-07-02 13:20:00,51.8,51.84,51.76,51.81,213100.0,36.2901,36.3181,36.2621,36.2971,213100.0
2008-07-02 13:30:00,51.81,51.81,51.67,51.69,158300.0,36.2971,36.2971,36.199,36.213,158300.0
2008-07-02 13:40:00,51.67,51.8,51.65,51.8,160400.0,36.199,36.2901,36.185,36.2901,160400.0
2008-07-02 13:50:00,51.79,51.86,51.76,51.79,171300.0,36.2831,36.3321,36.2621,36.2831,171300.0
2008-07-02 14:00:00,51.8,52.03,51.76,52.01,188100.0,36.2901,36.4512,36.2621,36.4372,188100.0
2008-07-02 14:10:00,52.0,52.04,51.87,51.99,159200.0,36.4302,36.4582,36.3391,36.4232,159200.0
2008-07-02 14:20:00,51.98,52.0,51.73,51.78,170300.0,36.4162,36.4302,36.241,36.2761,170300.0
2008-07-02 14:30:00,51.78,51.88,51.61,51.61,212300.0,36.2761,36.3461,36.157,36.157,212300.0
2008-07-02 14:40:00,51.61,51.78,51.56,51.59,149300.0,36.157,36.2761,36.1219,36.143,149300.0
2008-07-02 14:50:00,51.6,51.6,51.4,51.45,229100.0,36.15,36.15,36.0098,36.0449,229100.0
2008-07-02 15:00:00,51.44,51.49,51.07,51.08,248400.0,36.0379,36.0729,35.7787,35.7857,248400.0
2008-07-02 15:10:00,51.09,51.41,51.02,51.3,313400.0,35.7927,36.0169,35.7436,35.9398,313400.0
2008-07-02 15:20:00,51.3,51.59,51.25,51.39,304600.0,35.9398,36.143,35.9048,36.0028,304600.0
2008-07-02 15:30:00,51.38,51.39,50.9,51.01,500000.0,35.9958,36.0028,35.6596,35.7366,500000.0
2008-07-02 15:40:00,51.02,51.23,50.93,51.1,426600.0,35.7436,35.8907,35.6806,35.7997,426600.0
2008-07-02 15:50:00,51.11,51.2,50.94,50.98,616800.0,35.8067,35.8697,35.6876,35.7156,616800.0
2008-07-03 09:10:00,50.25,50.25,50.0,50.0,500.0,35.2042,35.2042,35.029,35.029,500.0
2008-07-03 09:20:00,50.4,50.4,50.4,50.4,900.0,35.3093,35.3093,35.3093,35.3093,900.0
2008-07-03 09:30:00,50.59,50.98,50.43,50.8,363600.0,35.4424,35.7156,35.3303,35.5895,363600.0
2008-07-03 09:40:00,50.82,50.85,50.06,50.16,350300.0,35.6035,35.6245,35.0711,35.1411,350300.0
2008-07-03 09:50:00,50.16,50.23,49.94,49.99,259600.0,35.1411,35.1902,34.987,35.022,259600.0
2008-07-03 10:00:00,49.99,49.99,49.74,49.81,293600.0,35.022,35.022,34.8469,34.8959,293600.0
2008-07-03 10:10:00,49.79,49.83,49.6,49.69,278300.0,34.8819,34.9099,34.7488,34.8119,278300.0
2008-07-03 10:20:00,49.67,49.93,49.64,49.89,186200.0,34.7978,34.98,34.7768,34.952,186200.0
2008-07-03 10:30:00,49.89,49.9,49.76,49.9,284100.0,34.952,34.959,34.8609,34.959,284100.0
2008-07-03 10:40:00,49.9,50.03,49.6,49.9,327300.0,34.959,35.05,34.7488,34.959,327300.0
2008-07-03 10:50:00,49.9,50.39,49.9,50.38,289000.0,34.959,35.3023,34.959,35.2953,289000.0
2008-07-03 11:00:00,50.38,50.84,50.17,50.7,214900.0,35.2953,35.6175,35.1481,35.5194,214900.0
2008-07-03 11:10:00,50.7,50.9,50.55,50.63,259000.0,35.5194,35.6596,35.4144,35.4704,259000.0
2008-07-03 11:20:00,50.64,50.75,50.53,50.68,171100.0,35.4774,35.5545,35.4003,35.5054,171100.0
2008-07-03 11:30:00,50.7,50.7,49.95,50.0,333000.0,35.5194,35.5194,34.994,35.029,333000.0
2008-07-03 11:40:00,49.99,50.1,49.8,49.96,277700.0,35.022,35.0991,34.8889,35.001,277700.0
2008-07-03 11:50:00,49.96,50.11,49.95,50.01,111300.0,35.001,35.1061,34.994,35.036,111300.0
2008-07-03 12:00:00,50.02,50.04,49.65,49.69,150700.0,35.043,35.0571,34.7838,34.8119,150700.0
2008-07-03 12:10:00,49.68,50.11,49.67,50.09,127600.0,34.8048,35.1061,34.7978,35.0921,127600.0
2008-07-03 12:20:00,50.11,50.29,49.99,50.19,164400.0,35.1061,35.2322,35.022,35.1621,164400.0
2008-07-03 12:30:00,50.18,50.25,49.88,50.17,186100.0,35.1551,35.2042,34.945,35.1481,186100.0
2008-07-03 12:40:00,50.18,50.32,50.09,50.23,278100.0,35.1551,35.2532,35.0921,35.1902,278100.0
2008-07-03 12:50:00,50.21,50.29,50.07,50.19,226700.0,35.1762,35.2322,35.0781,35.1621,226700.0
2008-07-07 09:30:00,49.41,49.63,49.02,49.25,393100.0,34.6157,34.7698,34.3425,34.5036,393100.0
2008-07-07 09:40:00,49.25,49.59,49.25,49.47,220800.0,34.5036,34.7418,34.5036,34.6577,220800.0
2008-07-07 09:50:00,49.48,49.59,49.31,49.5,326100.0,34.6647,34.7418,34.5456,34.6787,326100.0
2008-07-07 10:00:00,49.49,49.56,49.31,49.4,253800.0,34.6717,34.7208,34.5456,34.6087,253800.0
2008-07-07 10:10:00,49.4,49.48,49.33,49.39,247400.0,34.6087,34.6647,34.5596,34.6017,247400.0
2008-07-07 10:20:00,49.4,49.59,49.37,49.54,371600.0,34.6087,34.7418,34.5877,34.7068,371600.0
2008-07-07 10:30:00,49.55,49.69,49.43,49.49,239800.0,34.7138,34.8119,34.6297,34.6717,239800.0
2008-07-07 10:40:00,49.49,49.51,49.32,49.35,188300.0,34.6717,34.6857,34.5526,34.5737,188300.0
2008-07-07 10:50:00,49.35,49.49,49.32,49.42,132000.0,34.5737,34.6717,34.5526,34.6227,132000.0
2008-07-07 11:00:00,49.42,49.45,49.31,49.34,132100.0,34.6227,34.6437,34.5456,34.5666,132100.0
2008-07-07 11:10:00,49.34,49.36,49.2,49.32,219100.0,34.5666,34.5807,34.4686,34.5526,219100.0
2008-07-07 11:20:00,49.3,49.41,49.23,49.39,152600.0,34.5386,34.6157,34.4896,34.6017,152600.0
2008-07-07 11:30:00,49.4,49.4,49.16,49.16,191900.0,34.6087,34.6087,34.4405,34.4405,191900.0
2008-07-07 11:40:00,49.17,49.29,49.14,49.19,127100.0,34.4475,34.5316,34.4265,34.4616,127100.0
2008-07-07 11:50:00,49.18,49.29,49.05,49.08,181100.0,34.4546,34.5316,34.3635,34.3845,181100.0
2008-07-07 12:00:00,49.08,49.35,49.08,49.17,182400.0,34.3845,34.5737,34.3845,34.4475,182400.0
2008-07-07 12:10:00,49.17,49.2,49.02,49.02,186000.0,34.4475,34.4686,34.3425,34.3425,186000.0
2008-07-07 12:20:00,49.02,49.07,48.82,48.84,370700.0,34.3425,34.3775,34.2023,34.2164,370700.0
2008-07-07 12:30:00,48.85,49.02,48.82,48.99,193300.0,34.2234,34.3425,34.2023,34.3214,193300.0
2008-07-07 12:40:00,48.98,49.06,48.94,48.95,142000.0,34.3144,34.3705,34.2864,34.2934,142000.0
2008-07-07 12:50:00,48.96,49.02,48.85,48.88,222600.0,34.3004,34.3425,34.2234,34.2444,222600.0
2008-07-07 13:00:00,48.88,49.04,48.71,49.0,267100.0,34.2444,34.3565,34.1253,34.3285,267100.0
2008-07-07 13:10:00,49.0,49.16,48.98,49.06,183600.0,34.3285,34.4405,34.3144,34.3705,183600.0
2008-07-07 13:20:00,49.06,49.08,48.95,49.0,293600.0,34.3705,34.3845,34.2934,34.3285,293600.0
2008-07-07 13:30:00,49.0,49.12,48.97,48.98,124100.0,34.3285,34.4125,34.3074,34.3144,124100.0
2008-07-07 13:40:00,49.0,49.16,48.96,49.09,111000.0,34.3285,34.4405,34.3004,34.3915,111000.0
2008-07-07 13:50:00,49.09,49.19,49.02,49.03,131600.0,34.3915,34.4616,34.3425,34.3495,131600.0
2008-07-07 14:00:00,49.03,49.09,48.96,49.03,110700.0,34.3495,34.3915,34.3004,34.3495,110700.0
2008-07-07 14:10:00,49.02,49.03,48.84,48.87,150600.0,34.3425,34.3495,34.2164,34.2374,150600.0
2008-07-07 14:20:00,48.86,49.13,48.85,49.04,128800.0,34.2304,34.4195,34.2234,34.3565,128800.0
2008-07-07 14:30:00,49.03,49.07,48.92,48.95,90300.0,34.3495,34.3775,34.2724,34.2934,90300.0
2008-07-07 14:40:00,48.95,48.98,48.85,48.98,92600.0,34.2934,34.3144,34.2234,34.3144,92600.0
2008-07-07 14:50:00,48.97,49.01,48.86,48.95,76100.0,34.3074,34.3355,34.2304,34.2934,76100.0
2008-07-07 15:00:00,48.97,49.04,48.91,48.96,226200.0,34.3074,34.3565,34.2654,34.3004,226200.0
2008-07-07 15:10:00,48.97,49.19,48.96,49.15,286500.0,34.3074,34.4616,34.3004,34.4335,286500.0
2008-07-07 15:20:00,49.15,49.26,48.99,49.25,356100.0,34.4335,34.5106,34.3214,34.5036,356100.0
2008-07-07 15:30:00,49.24,49.28,49.07,49.28,342600.0,34.4966,34.5246,34.3775,34.5246,342600.0
2008-07-07 15:40:00,49.28,49.31,49.03,49.11,405100.0,34.5246,34.5456,34.3495,34.4055,405100.0
2008-07-07 15:50:00,49.11,49.22,48.96,48.98,382200.0,34.4055,34.4826,34.3004,34.3144,382200.0
2008-07-08 09:30:00,48.33,48.67,48.27,48.61,254500.0,33.8591,34.0973,33.817,34.0552,254500.0
2008-07-08 09:40:00,48.61,48.79,48.47,48.57,226900.0,34.0552,34.1813,33.9571,34.0272,226900.0
2008-07-08 09:50:00,48.59,48.59,48.23,48.28,173900.0,34.0412,34.0412,33.789,33.824,173900.0
2008-07-08 10:00:00,48.24,48.58,48.24,48.48,229200.0,33.796,34.0342,33.796,33.9641,229200.0
2008-07-08 10:10:00,48.48,48.53,48.35,48.4,242000.0,33.9641,33.9992,33.8731,33.9081,242000.0
2008-07-08 10:20:00,48.4,48.4,48.03,48.05,222100.0,33.9081,33.9081,33.6489,33.6629,222100.0
2008-07-08 10:30:00,48.03,48.05,47.68,47.72,236300.0,33.6489,33.6629,33.4037,33.4317,236300.0
2008-07-08 10:40:00,47.72,48.06,47.65,48.04,327500.0,33.4317,33.6699,33.3827,33.6559,327500.0
2008-07-08 10:50:00,48.2,48.2,47.79,47.95,311600.0,33.768,33.768,33.4807,33.5928,311600.0
2008-07-08 11:00:00,47.96,47.98,47.83,47.89,287700.0,33.5998,33.6139,33.5088,33.5508,287700.0
2008-07-08 11:10:00,47.9,48.15,47.81,48.09,212900.0,33.5578,33.733,33.4948,33.6909,212900.0
2008-07-08 11:20:00,48.11,48.18,48.0,48.08,136300.0,33.7049,33.754,33.6279,33.6839,136300.0
2008-07-08 11:30:00,48.08,48.15,47.97,47.99,182600.0,33.6839,33.733,33.6069,33.6209,182600.0
2008-07-08 11:40:00,47.99,48.13,47.92,48.12,235000.0,33.6209,33.7189,33.5718,33.7119,235000.0
2008-07-08 11:50:00,48.1,48.14,47.92,47.97,141200.0,33.6979,33.726,33.5718,33.6069,141200.0
2008-07-08 12:00:00,47.97,48.08,47.89,47.89,213500.0,33.6069,33.6839,33.5508,33.5508,213500.0
2008-07-08 12:10:00,47.89,47.91,47.71,47.72,210600.0,33.5508,33.5648,33.4247,33.4317,210600.0
2008-07-08 12:20:00,47.71,48.1,47.68,48.09,153100.0,33.4247,33.6979,33.4037,33.6909,153100.0
2008-07-08 12:30:00,48.09,48.11,47.9,47.91,154400.0,33.6909,33.7049,33.5578,33.5648,154400.0
2008-07-08 12:40:00,47.92,48.05,47.91,47.97,124300.0,33.5718,33.6629,33.5648,33.6069,124300.0
2008-07-08 12:50:00,47.97,48.04,47.87,47.97,164100.0,33.6069,33.6559,33.5368,33.6069,164100.0
2008-07-08 13:00:00,47.96,48.13,47.81,47.81,202500.0,33.5998,33.7189,33.4948,33.4948,202500.0
2008-07-08 13:10:00,47.81,47.88,47.66,47.76,129000.0,33.4948,33.5438,33.3897,33.4597,129000.0
2008-07-08 13:20:00,47.77,47.82,47.61,47.75,188600.0,33.4667,33.5018,33.3546,33.4527,188600.0
2008-07-08 13:30:00,47.75,47.82,47.66,47.67,140500.0,33.4527,33.5018,33.3897,33.3967,140500.0
2008-07-08 13:40:00,47.67,47.93,47.67,47.79,130800.0,33.3967,33.5788,33.3967,33.4807,130800.0
2008-07-08 13:50:00,47.79,47.85,47.73,47.76,138100.0,33.4807,33.5228,33.4387,33.4597,138100.0
2008-07-08 14:00:00,47.75,47.86,47.74,47.79,137500.0,33.4527,33.5298,33.4457,33.4807,137500.0
2008-07-08 14:10:00,47.79,47.85,47.73,47.8,92900.0,33.4807,33.5228,33.4387,33.4878,92900.0
2008-07-08 14:20:00,47.8,47.83,47.71,47.74,100400.0,33.4878,33.5088,33.4247,33.4457,100400.0
2008-07-08 14:30:00,47.74,47.8,47.68,47.74,186100.0,33.4457,33.4878,33.4037,33.4457,186100.0
2008-07-08 14:40:00,47.74,47.94,47.73,47.86,182000.0,33.4457,33.5858,33.4387,33.5298,182000.0
2008-07-08 14:50:00,47.87,48.01,47.86,48.0,177500.0,33.5368,33.6349,33.5298,33.6279,177500.0
2008-07-08 15:00:00,48.0,48.1,47.96,48.07,325600.0,33.6279,33.6979,33.5998,33.6769,325600.0
2008-07-08 15:10:00,48.08,48.1,47.91,48.02,294200.0,33.6839,33.6979,33.5648,33.6419,294200.0
2008-07-08 15:20:00,48.01,48.02,47.93,48.01,268900.0,33.6349,33.6419,33.5788,33.6349,268900.0
2008-07-08 15:30:00,48.01,48.08,47.91,48.01,338600.0,33.6349,33.6839,33.5648,33.6349,338600.0
2008-07-08 15:40:00,48.01,48.04,47.93,47.98,319900.0,33.6349,33.6559,33.5788,33.6139,319900.0
2008-07-08 15:50:00,47.98,48.13,47.98,48.03,439800.0,33.6139,33.7189,33.6139,33.6489,439800.0
2008-07-09 09:30:00,48.44,48.69,47.98,48.6,268900.0,33.9361,34.1113,33.6139,34.0482,268900.0
2008-07-09 09:40:00,48.6,48.74,48.42,48.64,232500.0,34.0482,34.1463,33.9221,34.0762,232500.0
2008-07-09 09:50:00,48.65,48.96,48.63,48.74,252200.0,34.0832,34.3004,34.0692,34.1463,252200.0
2008-07-09 10:00:00,48.74,48.93,48.7,48.8,239100.0,34.1463,34.2794,34.1183,34.1883,239100.0
2008-07-09 10:10:00,48.79,48.85,48.64,48.68,158400.0,34.1813,34.2234,34.0762,34.1043,158400.0
2008-07-09 10:20:00,48.69,48.81,48.52,48.78,160200.0,34.1113,34.1953,33.9922,34.1743,160200.0
2008-07-09 10:30:00,48.78,48.8,48.59,48.75,179500.0,34.1743,34.1883,34.0412,34.1533,179500.0
2008-07-09 10:40:00,48.73,48.79,48.45,48.55,213600.0,34.1393,34.1813,33.9431,34.0132,213600.0
2008-07-09 10:50:00,48.53,48.63,48.4,48.6,164600.0,33.9992,34.0692,33.9081,34.0482,164600.0
2008-07-09 11:00:00,48.59,48.63,48.3,48.41,259400.0,34.0412,34.0692,33.838,33.9151,259400.0
2008-07-09 11:10:00,48.4,48.62,48.38,48.48,116600.0,33.9081,34.0622,33.8941,33.9641,116600.0
2008-07-09 11:20:00,48.47,48.49,48.18,48.2,141700.0,33.9571,33.9712,33.754,33.768,141700.0
2008-07-09 11:30:00,48.19,48.39,48.16,48.19,151000.0,33.761,33.9011,33.74,33.761,151000.0
2008-07-09 11:40:00,48.16,48.44,48.05,48.43,135300.0,33.74,33.9361,33.6629,33.9291,135300.0
2008-07-09 11:50:00,48.44,48.64,48.38,48.49,189600.0,33.9361,34.0762,33.8941,33.9712,189600.0
2008-07-09 12:00:00,48.48,48.53,48.44,48.51,113100.0,33.9641,33.9992,33.9361,33.9852,113100.0
2008-07-09 12:10:00,48.5,48.59,48.43,48.44,149900.0,33.9782,34.0412,33.9291,33.9361,149900.0
2008-07-09 12:20:00,48.46,48.54,48.41,48.52,110700.0,33.9501,34.0062,33.9151,33.9922,110700.0
2008-07-09 12:30:00,48.52,48.56,48.44,48.45,117500.0,33.9922,34.0202,33.9361,33.9431,117500.0
2008-07-09 12:40:00,48.45,48.55,48.42,48.44,123200.0,33.9431,34.0132,33.9221,33.9361,123200.0
2008-07-09 12:50:00,48.45,48.57,48.45,48.49,155200.0,33.9431,34.0272,33.9431,33.9712,155200.0
2008-07-09 13:00:00,48.5,48.54,48.3,48.37,117100.0,33.9782,34.0062,33.838,33.8871,117100.0
2008-07-09 13:10:00,48.36,48.43,48.31,48.4,107900.0,33.8801,33.9291,33.8451,33.9081,107900.0
2008-07-09 13:20:00,48.41,48.47,48.22,48.28,95800.0,33.9151,33.9571,33.782,33.824,95800.0
2008-07-09 13:30:00,48.28,48.35,48.2,48.21,92500.0,33.824,33.8731,33.768,33.775,92500.0
2008-07-09 13:40:00,48.21,48.23,48.1,48.12,101200.0,33.775,33.789,33.6979,33.7119,101200.0
2008-07-09 13:50:00,48.12,48.12,48.0,48.1,139200.0,33.7119,33.7119,33.6279,33.6979,139200.0
2008-07-09 14:00:00,48.09,48.15,48.0,48.09,138000.0,33.6909,33.733,33.6279,33.6909,138000.0
2008-07-09 14:10:00,48.1,48.18,48.08,48.09,118200.0,33.6979,33.754,33.6839,33.6909,118200.0
2008-07-09 14:20:00,48.09,48.09,47.95,48.03,96600.0,33.6909,33.6909,33.5928,33.6489,96600.0
2008-07-09 14:30:00,48.03,48.07,47.78,47.78,89900.0,33.6489,33.6769,33.4737,33.4737,89900.0
2008-07-09 14:40:00,47.78,47.98,47.77,47.87,108900.0,33.4737,33.6139,33.4667,33.5368,108900.0
2008-07-09 14:50:00,47.85,47.87,47.62,47.77,107700.0,33.5228,33.5368,33.3616,33.4667,107700.0
2008-07-09 15:00:00,47.77,47.89,47.7,47.7,135600.0,33.4667,33.5508,33.4177,33.4177,135600.0
2008-07-09 15:10:00,47.72,47.96,47.7,47.84,118700.0,33.4317,33.5998,33.4177,33.5158,118700.0
2008-07-09 15:20:00,47.84,47.94,47.74,47.76,172500.0,33.5158,33.5858,33.4457,33.4597,172500.0
2008-07-09 15:30:00,47.76,47.86,47.68,47.69,176000.0,33.4597,33.5298,33.4037,33.4107,176000.0
2008-07-09 15:40:00,47.69,47.72,47.47,47.52,346300.0,33.4107,33.4317,33.2566,33.2916,346300.0
2008-07-09 15:50:00,47.51,47.63,47.42,47.53,478600.0,33.2846,33.3687,33.2215,33.2986,478600.0
2008-07-10 09:30:00,47.71,48.34,47.63,48.27,289700.0,33.4247,33.8661,33.3687,33.817,289700.0
2008-07-10 09:40:00,48.27,48.31,47.77,48.15,200000.0,33.817,33.8451,33.4667,33.733,200000.0
2008-07-10 09:50:00,48.11,48.4,47.97,48.35,135000.0,33.7049,33.9081,33.6069,33.8731,135000.0
2008-07-10 10:00:00,48.36,48.53,48.24,48.51,131500.0,33.8801,33.9992,33.796,33.9852,131500.0
2008-07-10 10:10:00,48.5,49.01,48.46,48.98,333000.0,33.9782,34.3355,33.9501,34.3144,333000.0
2008-07-10 10:20:00,48.97,48.98,48.69,48.82,143500.0,34.3074,34.3144,34.1113,34.2023,143500.0
2008-07-10 10:30:00,48.81,49.24,48.75,49.03,316800.0,34.1953,34.4966,34.1533,34.3495,316800.0
2008-07-10 10:40:00,49.02,49.32,48.98,49.32,175100.0,34.3425,34.5526,34.3144,34.5526,175100.0
2008-07-10 10:50:00,49.31,49.32,49.09,49.18,150100.0,34.5456,34.5526,34.3915,34.4546,150100.0
2008-07-10 11:00:00,49.17,49.28,48.93,48.95,184400.0,34.4475,34.5246,34.2794,34.2934,184400.0
2008-07-10 11:10:00,48.95,49.08,48.85,48.89,97100.0,34.2934,34.3845,34.2234,34.2514,97100.0
2008-07-10 11:20:00,48.89,49.07,48.88,48.91,85700.0,34.2514,34.3775,34.2444,34.2654,85700.0
2008-07-10 11:30:00,48.9,49.23,48.89,49.0,138700.0,34.2584,34.4896,34.2514,34.3285,138700.0
2008-07-10 11:40:00,49.0,49.12,48.86,48.89,73800.0,34.3285,34.4125,34.2304,34.2514,73800.0
2008-07-10 11:50:00,48.9,48.95,48.71,48.74,155500.0,34.2584,34.2934,34.1253,34.1463,155500.0
2008-07-10 12:00:00,48.75,49.04,48.7,48.71,84900.0,34.1533,34.3565,34.1183,34.1253,84900.0
2008-07-10 12:10:00,48.71,48.77,48.53,48.54,76800.0,34.1253,34.1673,33.9992,34.0062,76800.0
2008-07-10 12:20:00,48.55,48.72,48.37,48.37,76500.0,34.0132,34.1323,33.8871,33.8871,76500.0
2008-07-10 12:30:00,48.36,48.47,48.28,48.42,68500.0,33.8801,33.9571,33.824,33.9221,68500.0
2008-07-10 12:40:00,48.42,48.6,48.34,48.38,58500.0,33.9221,34.0482,33.8661,33.8941,58500.0
2008-07-10 12:50:00,48.37,48.46,48.28,48.39,68100.0,33.8871,33.9501,33.824,33.9011,68100.0
2008-07-10 13:00:00,48.37,48.61,48.36,48.55,74500.0,33.8871,34.0552,33.8801,34.0132,74500.0
2008-07-10 13:10:00,48.55,48.77,48.54,48.72,109200.0,34.0132,34.1673,34.0062,34.1323,109200.0
2008-07-10 13:20:00,48.73,48.91,48.7,48.81,93600.0,34.1393,34.2654,34.1183,34.1953,93600.0
2008-07-10 13:30:00,48.8,48.9,48.76,48.81,108200.0,34.1883,34.2584,34.1603,34.1953,108200.0
2008-07-10 13:40:00,48.81,48.83,48.59,48.68,70700.0,34.1953,34.2094,34.0412,34.1043,70700.0
2008-07-10 13:50:00,48.69,48.96,48.67,48.83,78600.0,34.1113,34.3004,34.0973,34.2094,78600.0
2008-07-10 14:00:00,48.83,48.9,48.74,48.87,64300.0,34.2094,34.2584,34.1463,34.2374,64300.0
2008-07-10 14:10:00,48.87,48.92,48.72,48.84,82100.0,34.2374,34.2724,34.1323,34.2164,82100.0
2008-07-10 14:20:00,48.85,48.88,48.58,48.76,150500.0,34.2234,34.2444,34.0342,34.1603,150500.0
2008-07-10 14:30:00,48.77,48.81,48.58,48.66,177700.0,34.1673,34.1953,34.0342,34.0903,177700.0
2008-07-10 14:40:00,48.69,48.81,48.46,48.63,137000.0,34.1113,34.1953,33.9501,34.0692,137000.0
2008-07-10 14:50:00,48.65,48.69,48.46,48.51,129700.0,34.0832,34.1113,33.9501,33.9852,129700.0
2008-07-10 15:00:00,48.51,48.8,48.46,48.75,249600.0,33.9852,34.1883,33.9501,34.1533,249600.0
2008-07-10 15:10:00,48.76,48.91,48.72,48.81,279200.0,34.1603,34.2654,34.1323,34.1953,279200.0
2008-07-10 15:20:00,48.84,49.03,48.78,48.94,377000.0,34.2164,34.3495,34.1743,34.2864,377000.0
2008-07-10 15:30:00,48.95,49.02,48.66,48.86,298900.0,34.2934,34.3425,34.0903,34.2304,298900.0
2008-07-10 15:40:00,48.87,49.19,48.84,49.15,509300.0,34.2374,34.4616,34.2164,34.4335,509300.0
2008-07-10 15:50:00,49.15,49.33,48.99,49.24,627300.0,34.4335,34.5596,34.3214,34.4966,627300.0
2008-07-11 09:30:00,50.41,51.48,50.3,51.1,661100.0,35.3163,36.0659,35.2392,35.7997,661100.0
2008-07-11 09:40:00,51.11,51.25,50.64,50.79,385200.0,35.8067,35.9048,35.4774,35.5825,385200.0
2008-07-11 09:50:00,50.79,50.86,50.46,50.62,362800.0,35.5825,35.6315,35.3513,35.4634,362800.0
2008-07-11 10:00:00,50.63,50.66,50.22,50.39,223700.0,35.4704,35.4914,35.1832,35.3023,223700.0
2008-07-11 10:10:00,50.43,50.74,50.37,50.69,156100.0,35.3303,35.5475,35.2882,35.5124,156100.0
2008-07-11 10:20:00,50.69,50.84,50.65,50.8,196100.0,35.5124,35.6175,35.4844,35.5895,196100.0
2008-07-11 10:30:00,50.78,51.0,50.65,50.92,179900.0,35.5755,35.7296,35.4844,35.6736,179900.0
2008-07-11 10:40:00,50.92,51.17,50.91,51.08,111700.0,35.6736,35.8487,35.6666,35.7857,111700.0
2008-07-11 10:50:00,51.09,51.19,50.91,50.93,168800.0,35.7927,35.8627,35.6666,35.6806,168800.0
2008-07-11 11:00:00,50.94,51.1,50.91,51.03,128200.0,35.6876,35.7997,35.6666,35.7506,128200.0
2008-07-11 11:10:00,51.03,51.06,50.98,51.01,110400.0,35.7506,35.7716,35.7156,35.7366,110400.0
2008-07-11 11:20:00,51.02,51.02,50.49,50.55,187800.0,35.7436,35.7436,35.3723,35.4144,187800.0
2008-07-11 11:30:00,50.56,50.6,50.28,50.31,196300.0,35.4214,35.4494,35.2252,35.2462,196300.0
2008-07-11 11:40:00,50.32,50.5,50.17,50.45,160000.0,35.2532,35.3793,35.1481,35.3443,160000.0
2008-07-11 11:50:00,50.46,50.76,50.46,50.68,168800.0,35.3513,35.5615,35.3513,35.5054,168800.0
2008-07-11 12:00:00,50.69,50.88,50.59,50.85,179600.0,35.5124,35.6455,35.4424,35.6245,179600.0
2008-07-11 12:10:00,50.86,51.04,50.8,50.85,122500.0,35.6315,35.7576,35.5895,35.6245,122500.0
2008-07-11 12:20:00,50.85,50.91,50.71,50.81,123100.0,35.6245,35.6666,35.5264,35.5965,123100.0
2008-07-11 12:30:00,50.81,51.05,50.79,50.92,174300.0,35.5965,35.7646,35.5825,35.6736,174300.0
2008-07-11 12:40:00,50.91,51.01,50.78,50.8,108600.0,35.6666,35.7366,35.5755,35.5895,108600.0
2008-07-11 12:50:00,50.81,51.1,50.72,50.84,117700.0,35.5965,35.7997,35.5334,35.6175,117700.0
2008-07-11 13:00:00,50.84,50.88,50.69,50.8,117800.0,35.6175,35.6455,35.5124,35.5895,117800.0
2008-07-11 13:10:00,50.77,50.94,50.72,50.93,116300.0,35.5685,35.6876,35.5334,35.6806,116300.0
2008-07-11 13:20:00,50.93,51.05,50.85,50.98,122700.0,35.6806,35.7646,35.6245,35.7156,122700.0
2008-07-11 13:30:00,50.98,51.11,50.93,51.1,96200.0,35.7156,35.8067,35.6806,35.7997,96200.0
2008-07-11 13:40:00,51.12,51.22,51.0,51.1,121600.0,35.8137,35.8837,35.7296,35.7997,121600.0
2008-07-11 13:50:00,51.1,51.32,51.07,51.3,182600.0,35.7997,35.9538,35.7787,35.9398,182600.0
2008-07-11 14:00:00,51.29,51.39,51.08,51.1,145200.0,35.9328,36.0028,35.7857,35.7997,145200.0
2008-07-11 14:10:00,51.07,51.23,51.03,51.2,164400.0,35.7787,35.8907,35.7506,35.8697,164400.0
2008-07-11 14:20:00,51.19,51.25,51.06,51.15,158700.0,35.8627,35.9048,35.7716,35.8347,158700.0
2008-07-11 14:30:00,51.15,51.2,51.01,51.17,196600.0,35.8347,35.8697,35.7366,35.8487,196600.0
2008-07-11 14:40:00,51.15,51.29,51.08,51.29,136400.0,35.8347,35.9328,35.7857,35.9328,136400.0
2008-07-11 14:50:00,51.29,51.41,51.12,51.39,244400.0,35.9328,36.0169,35.8137,36.0028,244400.0
2008-07-11 15:00:00,51.39,51.65,51.16,51.33,363500.0,36.0028,36.185,35.8417,35.9608,363500.0
2008-07-11 15:10:00,51.33,51.39,50.97,51.1,283200.0,35.9608,36.0028,35.7086,35.7997,283200.0
2008-07-11 15:20:00,51.08,51.19,51.0,51.09,258000.0,35.7857,35.8627,35.7296,35.7927,258000.0
2008-07-11 15:30:00,51.11,51.16,50.93,51.0,251700.0,35.8067,35.8417,35.6806,35.7296,251700.0
2008-07-11 15:40:00,51.01,51.49,51.0,51.38,561100.0,35.7366,36.0729,35.7296,35.9958,561100.0
2008-07-11 15:50:00,51.4,51.49,51.25,51.32,489100.0,36.0098,36.0729,35.9048,35.9538,489100.0
2008-07-14 09:30:00,51.72,51.72,50.8,50.92,234300.0,36.234,36.234,35.5895,35.6736,234300.0
2008-07-14 09:40:00,50.9,51.36,50.71,51.1,283500.0,35.6596,35.9818,35.5264,35.7997,283500.0
2008-07-14 09:50:00,51.1,51.61,51.1,51.36,277900.0,35.7997,36.157,35.7997,35.9818,277900.0
2008-07-14 10:00:00,51.36,51.87,51.35,51.85,319300.0,35.9818,36.3391,35.9748,36.3251,319300.0
2008-07-14 10:10:00,51.85,51.98,51.81,51.95,178700.0,36.3251,36.4162,36.2971,36.3952,178700.0
2008-07-14 10:20:00,51.94,52.19,51.92,52.07,237000.0,36.3882,36.5633,36.3741,36.4792,237000.0
2008-07-14 10:30:00,52.07,52.13,51.96,52.04,277000.0,36.4792,36.5213,36.4022,36.4582,277000.0
2008-07-14 10:40:00,52.03,52.21,51.99,52.13,218700.0,36.4512,36.5773,36.4232,36.5213,218700.0
2008-07-14 10:50:00,52.13,52.18,51.73,51.78,196200.0,36.5213,36.5563,36.241,36.2761,196200.0
2008-07-14 11:00:00,51.78,51.83,51.73,51.75,162000.0,36.2761,36.3111,36.241,36.255,162000.0
2008-07-14 11:10:00,51.75,51.99,51.63,51.79,203200.0,36.255,36.4232,36.171,36.2831,203200.0
2008-07-14 11:20:00,51.77,51.79,51.59,51.62,154300.0,36.2691,36.2831,36.143,36.164,154300.0
2008-07-14 11:30:00,51.64,51.66,51.43,51.45,180000.0,36.178,36.192,36.0309,36.0449,180000.0
2008-07-14 11:40:00,51.45,51.65,51.45,51.61,117800.0,36.0449,36.185,36.0449,36.157,117800.0
2008-07-14 11:50:00,51.61,51.63,51.34,51.53,155300.0,36.157,36.171,35.9678,36.1009,155300.0
2008-07-14 12:00:00,51.52,51.61,51.4,51.55,124400.0,36.0939,36.157,36.0098,36.1149,124400.0
2008-07-14 12:10:00,51.56,51.6,51.38,51.59,123100.0,36.1219,36.15,35.9958,36.143,123100.0
2008-07-14 12:20:00,51.57,51.6,51.48,51.54,117400.0,36.1289,36.15,36.0659,36.1079,117400.0
2008-07-14 12:30:00,51.54,51.56,51.34,51.39,183300.0,36.1079,36.1219,35.9678,36.0028,183300.0
2008-07-14 12:40:00,51.38,51.48,51.38,51.43,72600.0,35.9958,36.0659,35.9958,36.0309,72600.0
2008-07-14 12:50:00,51.43,51.53,51.4,51.51,144300.0,36.0309,36.1009,36.0098,36.0869,144300.0
2008-07-14 13:00:00,51.51,51.6,51.42,51.57,126800.0,36.0869,36.15,36.0239,36.1289,126800.0
2008-07-14 13:10:00,51.56,51.69,51.56,51.61,110200.0,36.1219,36.213,36.1219,36.157,110200.0
2008-07-14 13:20:00,51.6,51.71,51.59,51.7,80800.0,36.15,36.227,36.143,36.22,80800.0
2008-07-14 13:30:00,51.69,51.75,51.67,51.74,90100.0,36.213,36.255,36.199,36.248,90100.0
2008-07-14 13:40:00,51.75,51.87,51.67,51.81,170600.0,36.255,36.3391,36.199,36.2971,170600.0
2008-07-14 13:50:00,51.79,51.94,51.79,51.93,160000.0,36.2831,36.3882,36.2831,36.3812,160000.0
2008-07-14 14:00:00,51.93,51.97,51.82,51.91,100700.0,36.3812,36.4092,36.3041,36.3671,100700.0
2008-07-14 14:10:00,51.91,51.95,51.85,51.89,121900.0,36.3671,36.3952,36.3251,36.3531,121900.0
2008-07-14 14:20:00,51.88,52.06,51.88,52.02,221900.0,36.3461,36.4722,36.3461,36.4442,221900.0
2008-07-14 14:30:00,52.01,52.09,51.93,52.05,99600.0,36.4372,36.4932,36.3812,36.4652,99600.0
2008-07-14 14:40:00,52.05,52.1,51.95,51.97,93100.0,36.4652,36.5003,36.3952,36.4092,93100.0
2008-07-14 14:50:00,51.95,52.03,51.91,52.02,73600.0,36.3952,36.4512,36.3671,36.4442,73600.0
2008-07-14 15:00:00,52.0,52.02,51.83,51.94,108200.0,36.4302,36.4442,36.3111,36.3882,108200.0
2008-07-14 15:10:00,51.93,52.06,51.9,51.99,109300.0,36.3812,36.4722,36.3601,36.4232,109300.0
2008-07-14 15:20:00,52.0,52.19,51.9,52.16,234500.0,36.4302,36.5633,36.3601,36.5423,234500.0
2008-07-14 15:30:00,52.16,52.3,52.02,52.1,328000.0,36.5423,36.6404,36.4442,36.5003,328000.0
2008-07-14 15:40:00,52.1,52.14,51.98,52.05,337000.0,36.5003,36.5283,36.4162,36.4652,337000.0
2008-07-14 15:50:00,52.04,52.07,51.85,51.99,372700.0,36.4582,36.4792,36.3251,36.4232,372700.0
2008-07-15 09:30:00,52.48,53.19,51.52,52.9,626700.0,36.7665,37.2639,36.0939,37.0607,626700.0
2008-07-15 09:40:00,52.88,52.94,52.73,52.81,485900.0,37.0467,37.0887,36.9416,36.9977,485900.0
2008-07-15 09:50:00,52.82,52.92,52.71,52.79,535100.0,37.0047,37.0747,36.9276,36.9837,535100.0
2008-07-15 10:00:00,52.79,53.25,52.6,53.19,528400.0,36.9837,37.3059,36.8505,37.2639,528400.0
2008-07-15 10:10:00,53.22,53.23,52.85,52.96,458700.0,37.2849,37.2919,37.0257,37.1028,458700.0
2008-07-15 10:20:00,52.93,52.93,52.79,52.86,348200.0,37.0817,37.0817,36.9837,37.0327,348200.0
2008-07-15 10:30:00,52.86,52.91,52.56,52.58,569900.0,37.0327,37.0677,36.8225,36.8365,569900.0
2008-07-15 10:40:00,52.58,52.61,52.36,52.51,314600.0,36.8365,36.8575,36.6824,36.7875,314600.0
2008-07-15 10:50:00,52.5,52.57,52.22,52.44,296600.0,36.7805,36.8295,36.5843,36.7384,296600.0
2008-07-15 11:00:00,52.43,52.48,51.59,51.68,384300.0,36.7314,36.7665,36.143,36.206,384300.0
2008-07-15 11:10:00,51.69,51.71,51.26,51.42,402400.0,36.213,36.227,35.9118,36.0239,402400.0
2008-07-15 11:20:00,51.41,51.5,50.75,51.1,398500.0,36.0169,36.0799,35.5545,35.7997,398500.0
2008-07-15 11:30:00,51.11,51.57,51.04,51.1,438700.0,35.8067,36.1289,35.7576,35.7997,438700.0
2008-07-15 11:40:00,51.12,51.48,51.06,51.41,230500.0,35.8137,36.0659,35.7716,36.0169,230500.0
2008-07-15 11:50:00,51.43,51.5,51.06,51.31,250500.0,36.0309,36.0799,35.7716,35.9468,250500.0
2008-07-15 12:00:00,51.31,51.45,51.21,51.26,180800.0,35.9468,36.0449,35.8767,35.9118,180800.0
2008-07-15 12:10:00,51.25,51.38,51.08,51.25,111800.0,35.9048,35.9958,35.7857,35.9048,111800.0
2008-07-15 12:20:00,51.25,51.56,51.22,51.41,174800.0,35.9048,36.1219,35.8837,36.0169,174800.0
2008-07-15 12:30:00,51.41,51.5,51.28,51.43,122000.0,36.0169,36.0799,35.9258,36.0309,122000.0
2008-07-15 12:40:00,51.43,51.58,51.33,51.51,109300.0,36.0309,36.1359,35.9608,36.0869,109300.0
2008-07-15 12:50:00,51.51,51.64,51.39,51.44,156700.0,36.0869,36.178,36.0028,36.0379,156700.0
2008-07-15 13:00:00,51.43,51.61,51.37,51.56,107300.0,36.0309,36.157,35.9888,36.1219,107300.0
2008-07-15 13:10:00,51.56,51.68,51.29,51.33,111600.0,36.1219,36.206,35.9328,35.9608,111600.0
2008-07-15 13:20:00,51.34,51.48,51.27,51.42,177600.0,35.9678,36.0659,35.9188,36.0239,177600.0
2008-07-15 13:30:00,51.42,51.49,51.32,51.4,169700.0,36.0239,36.0729,35.9538,36.0098,169700.0
2008-07-15 13:40:00,51.41,51.45,51.34,51.4,143000.0,36.0169,36.0449,35.9678,36.0098,143000.0
2008-07-15 13:50:00,51.37,51.43,51.26,51.3,166500.0,35.9888,36.0309,35.9118,35.9398,166500.0
2008-07-15 14:00:00,51.28,51.35,51.12,51.21,147500.0,35.9258,35.9748,35.8137,35.8767,147500.0
2008-07-15 14:10:00,51.19,51.28,51.05,51.28,222600.0,35.8627,35.9258,35.7646,35.9258,222600.0
2008-07-15 14:20:00,51.27,51.31,51.15,51.2,121300.0,35.9188,35.9468,35.8347,35.8697,121300.0
2008-07-15 14:30:00,51.2,51.25,51.06,51.16,146700.0,35.8697,35.9048,35.7716,35.8417,146700.0
2008-07-15 14:40:00,51.16,51.16,50.92,51.0,182500.0,35.8417,35.8417,35.6736,35.7296,182500.0
2008-07-15 14:50:00,51.0,51.06,50.91,50.99,159300.0,35.7296,35.7716,35.6666,35.7226,159300.0
2008-07-15 15:00:00,50.99,51.24,50.98,51.17,237100.0,35.7226,35.8978,35.7156,35.8487,237100.0
2008-07-15 15:10:00,51.17,51.29,51.09,51.14,130400.0,35.8487,35.9328,35.7927,35.8277,130400.0
2008-07-15 15:20:00,51.15,51.23,51.06,51.06,134600.0,35.8347,35.8907,35.7716,35.7716,134600.0
2008-07-15 15:30:00,51.07,51.25,51.06,51.09,242200.0,35.7787,35.9048,35.7716,35.7927,242200.0
2008-07-15 15:40:00,51.07,51.21,50.98,51.05,327700.0,35.7787,35.8767,35.7156,35.7646,327700.0
2008-07-15 15:50:00,51.05,51.15,50.8,50.88,522800.0,35.7646,35.8347,35.5895,35.6455,522800.0
2008-07-16 09:30:00,50.78,51.07,50.53,50.87,227200.0,35.5755,35.7787,35.4003,35.6385,227200.0
2008-07-16 09:40:00,50.88,50.88,49.97,50.02,329000.0,35.6455,35.6455,35.008,35.043,329000.0
2008-07-16 09:50:00,50.03,50.22,49.82,50.11,239800.0,35.05,35.1832,34.9029,35.1061,239800.0
2008-07-16 10:00:00,50.11,50.25,50.0,50.15,239900.0,35.1061,35.2042,35.029,35.1341,239900.0
2008-07-16 10:10:00,50.14,50.32,50.1,50.25,280300.0,35.1271,35.2532,35.0991,35.2042,280300.0
2008-07-16 10:20:00,50.26,50.45,50.12,50.21,232600.0,35.2112,35.3443,35.1131,35.1762,232600.0
2008-07-16 10:30:00,50.21,50.26,49.51,49.51,254500.0,35.1762,35.2112,34.6857,34.6857,254500.0
2008-07-16 10:40:00,49.51,49.62,49.35,49.45,296300.0,34.6857,34.7628,34.5737,34.6437,296300.0
2008-07-16 10:50:00,49.45,49.47,49.19,49.41,232900.0,34.6437,34.6577,34.4616,34.6157,232900.0
2008-07-16 11:00:00,49.4,49.43,49.06,49.12,273000.0,34.6087,34.6297,34.3705,34.4125,273000.0
2008-07-16 11:10:00,49.08,49.2,48.97,49.09,170100.0,34.3845,34.4686,34.3074,34.3915,170100.0
2008-07-16 11:20:00,49.09,49.43,49.09,49.43,320700.0,34.3915,34.6297,34.3915,34.6297,320700.0
2008-07-16 11:30:00,49.43,49.68,49.24,49.68,239100.0,34.6297,34.8048,34.4966,34.8048,239100.0
2008-07-16 11:40:00,49.68,49.93,49.59,49.75,195300.0,34.8048,34.98,34.7418,34.8539,195300.0
2008-07-16 11:50:00,49.75,49.91,49.57,49.66,179000.0,34.8539,34.966,34.7278,34.7908,179000.0
2008-07-16 12:00:00,49.66,49.9,49.62,49.81,88700.0,34.7908,34.959,34.7628,34.8959,88700.0
2008-07-16 12:10:00,49.81,49.88,49.72,49.74,92400.0,34.8959,34.945,34.8329,34.8469,92400.0
2008-07-16 12:20:00,49.74,49.75,49.61,49.65,140600.0,34.8469,34.8539,34.7558,34.7838,140600.0
2008-07-16 12:30:00,49.66,49.78,49.53,49.63,142400.0,34.7908,34.8749,34.6998,34.7698,142400.0
2008-07-16 12:40:00,49.64,49.69,49.53,49.68,143300.0,34.7768,34.8119,34.6998,34.8048,143300.0
2008-07-16 12:50:00,49.67,49.81,49.56,49.71,88400.0,34.7978,34.8959,34.7208,34.8259,88400.0
2008-07-16 13:00:00,49.71,49.93,49.68,49.85,131400.0,34.8259,34.98,34.8048,34.9239,131400.0
2008-07-16 13:10:00,49.85,49.89,49.7,49.72,100700.0,34.9239,34.952,34.8189,34.8329,100700.0
2008-07-16 13:20:00,49.72,49.84,49.7,49.81,85500.0,34.8329,34.9169,34.8189,34.8959,85500.0
2008-07-16 13:30:00,49.81,49.91,49.77,49.8,107100.0,34.8959,34.966,34.8679,34.8889,107100.0
2008-07-16 13:40:00,49.8,49.83,49.67,49.68,88700.0,34.8889,34.9099,34.7978,34.8048,88700.0
2008-07-16 13:50:00,49.68,49.79,49.63,49.74,78900.0,34.8048,34.8819,34.7698,34.8469,78900.0
2008-07-16 14:00:00,49.72,49.73,49.56,49.65,122200.0,34.8329,34.8399,34.7208,34.7838,122200.0
2008-07-16 14:10:00,49.65,49.94,49.65,49.93,196000.0,34.7838,34.987,34.7838,34.98,196000.0
2008-07-16 14:20:00,49.94,50.02,49.83,49.85,184600.0,34.987,35.043,34.9099,34.9239,184600.0
2008-07-16 14:30:00,49.85,50.1,49.82,50.1,85100.0,34.9239,35.0991,34.9029,35.0991,85100.0
2008-07-16 14:40:00,50.07,50.09,49.9,49.91,88000.0,35.0781,35.0921,34.959,34.966,88000.0
2008-07-16 14:50:00,49.91,49.95,49.76,49.78,130400.0,34.966,34.994,34.8609,34.8749,130400.0
2008-07-16 15:00:00,49.78,49.98,49.73,49.92,154700.0,34.8749,35.015,34.8399,34.973,154700.0
2008-07-16 15:10:00,49.92,49.93,49.67,49.7,200800.0,34.973,34.98,34.7978,34.8189,200800.0
2008-07-16 15:20:00,49.7,49.71,49.44,49.52,380800.0,34.8189,34.8259,34.6367,34.6928,380800.0
2008-07-16 15:30:00,49.52,49.7,49.36,49.36,392400.0,34.6928,34.8189,34.5807,34.5807,392400.0
2008-07-16 15:40:00,49.37,49.53,49.22,49.38,549400.0,34.5877,34.6998,34.4826,34.5947,549400.0
2008-07-16 15:50:00,49.38,49.75,49.37,49.68,606100.0,34.5947,34.8539,34.5877,34.8048,606100.0
2008-07-17 09:30:00,49.41,49.9,49.05,49.14,264100.0,34.6157,34.959,34.3635,34.4265,264100.0
2008-07-17 09:40:00,49.12,49.6,48.88,49.52,342200.0,34.4125,34.7488,34.2444,34.6928,342200.0
2008-07-17 09:50:00,49.55,50.0,49.45,49.91,250700.0,34.7138,35.029,34.6437,34.966,250700.0
2008-07-17 10:00:00,49.91,50.18,49.91,50.03,340000.0,34.966,35.1551,34.966,35.05,340000.0
2008-07-17 10:10:00,50.04,50.08,49.68,49.87,246100.0,35.0571,35.0851,34.8048,34.938,246100.0
2008-07-17 10:20:00,49.87,50.22,49.87,50.16,175100.0,34.938,35.1832,34.938,35.1411,175100.0
2008-07-17 10:30:00,50.16,50.23,49.8,49.83,263000.0,35.1411,35.1902,34.8889,34.9099,263000.0
2008-07-17 10:40:00,49.83,50.14,49.82,50.13,169100.0,34.9099,35.1271,34.9029,35.1201,169100.0
2008-07-17 10:50:00,50.12,50.19,49.93,50.09,186900.0,35.1131,35.1621,34.98,35.0921,186900.0
2008-07-17 11:00:00,50.09,50.32,50.06,50.27,172200.0,35.0921,35.2532,35.0711,35.2182,172200.0
2008-07-17 11:10:00,50.25,50.25,49.73,49.82,243100.0,35.2042,35.2042,34.8399,34.9029,243100.0
2008-07-17 11:20:00,49.82,49.87,49.5,49.6,221400.0,34.9029,34.938,34.6787,34.7488,221400.0
2008-07-17 11:30:00,49.64,49.88,49.55,49.55,181700.0,34.7768,34.945,34.7138,34.7138,181700.0
2008-07-17 11:40:00,49.53,49.58,49.35,49.37,117700.0,34.6998,34.7348,34.5737,34.5877,117700.0
2008-07-17 11:50:00,49.38,49.51,49.12,49.2,225000.0,34.5947,34.6857,34.4125,34.4686,225000.0
2008-07-17 12:00:00,49.19,49.53,49.15,49.47,129300.0,34.4616,34.6998,34.4335,34.6577,129300.0
2008-07-17 12:10:00,49.48,49.56,49.35,49.46,100100.0,34.6647,34.7208,34.5737,34.6507,100100.0
2008-07-17 12:20:00,49.45,49.86,49.43,49.84,151900.0,34.6437,34.931,34.6297,34.9169,151900.0
2008-07-17 12:30:00,49.83,49.92,49.62,49.67,110000.0,34.9099,34.973,34.7628,34.7978,110000.0
2008-07-17 12:40:00,49.64,49.85,49.56,49.6,73500.0,34.7768,34.9239,34.7208,34.7488,73500.0
2008-07-17 12:50:00,49.58,49.58,49.3,49.35,112000.0,34.7348,34.7348,34.5386,34.5737,112000.0
2008-07-17 13:00:00,49.35,49.54,49.32,49.39,165500.0,34.5737,34.7068,34.5526,34.6017,165500.0
2008-07-17 13:10:00,49.37,49.37,49.12,49.16,190700.0,34.5877,34.5877,34.4125,34.4405,190700.0
2008-07-17 13:20:00,49.16,49.26,49.06,49.11,121900.0,34.4405,34.5106,34.3705,34.4055,121900.0
2008-07-17 13:30:00,49.11,49.19,48.93,49.08,233400.0,34.4055,34.4616,34.2794,34.3845,233400.0
2008-07-17 13:40:00,49.08,49.21,49.01,49.05,137600.0,34.3845,34.4756,34.3355,34.3635,137600.0
2008-07-17 13:50:00,49.07,49.16,49.03,49.1,145300.0,34.3775,34.4405,34.3495,34.3985,145300.0
2008-07-17 14:00:00,49.09,49.15,48.92,48.92,351100.0,34.3915,34.4335,34.2724,34.2724,351100.0
2008-07-17 14:10:00,48.92,48.92,48.69,48.71,272500.0,34.2724,34.2724,34.1113,34.1253,272500.0
2008-07-17 14:20:00,48.71,48.72,48.45,48.48,396700.0,34.1253,34.1323,33.9431,33.9641,396700.0
2008-07-17 14:30:00,48.48,48.49,48.13,48.14,311800.0,33.9641,33.9712,33.7189,33.726,311800.0
2008-07-17 14:40:00,48.15,48.24,47.98,48.01,258600.0,33.733,33.796,33.6139,33.6349,258600.0
2008-07-17 14:50:00,47.99,48.21,47.93,48.0,262600.0,33.6209,33.775,33.5788,33.6279,262600.0
2008-07-17 15:00:00,48.0,48.0,47.8,47.83,393800.0,33.6279,33.6279,33.4878,33.5088,393800.0
2008-07-17 15:10:00,47.83,48.08,47.74,48.02,384100.0,33.5088,33.6839,33.4457,33.6419,384100.0
2008-07-17 15:20:00,48.03,48.09,47.82,47.88,576900.0,33.6489,33.6909,33.5018,33.5438,576900.0
2008-07-17 15:30:00,47.88,47.96,47.67,47.7,471600.0,33.5438,33.5998,33.3967,33.4177,471600.0
2008-07-17 15:40:00,47.69,47.81,47.59,47.8,623200.0,33.4107,33.4948,33.3406,33.4878,623200.0
2008-07-17 15:50:00,47.79,47.97,47.7,47.72,901200.0,33.4807,33.6069,33.4177,33.4317,901200.0
2008-07-18 09:30:00,47.64,48.32,47.51,48.06,905900.0,33.3757,33.8521,33.2846,33.6699,905900.0
2008-07-18 09:40:00,48.02,48.34,47.9,48.25,277600.0,33.6419,33.8661,33.5578,33.803,277600.0
2008-07-18 09:50:00,48.26,48.52,48.13,48.22,205500.0,33.81,33.9922,33.7189,33.782,205500.0
2008-07-18 10:00:00,48.22,48.44,48.2,48.4,240000.0,33.782,33.9361,33.768,33.9081,240000.0
2008-07-18 10:10:00,48.4,48.6,48.34,48.37,234600.0,33.9081,34.0482,33.8661,33.8871,234600.0
2008-07-18 10:20:00,48.39,48.6,48.35,48.53,184500.0,33.9011,34.0482,33.8731,33.9992,184500.0
2008-07-18 10:30:00,48.52,48.59,48.23,48.53,149300.0,33.9922,34.0412,33.789,33.9992,149300.0
2008-07-18 10:40:00,48.51,48.65,48.42,48.58,134800.0,33.9852,34.0832,33.9221,34.0342,134800.0
2008-07-18 10:50:00,48.54,48.65,48.27,48.4,175200.0,34.0062,34.0832,33.817,33.9081,175200.0
2008-07-18 11:00:00,48.41,48.43,48.26,48.3,119000.0,33.9151,33.9291,33.81,33.838,119000.0
2008-07-18 11:10:00,48.3,48.31,47.95,47.99,184000.0,33.838,33.8451,33.5928,33.6209,184000.0
2008-07-18 11:20:00,48.02,48.1,47.85,48.1,153400.0,33.6419,33.6979,33.5228,33.6979,153400.0
2008-07-18 11:30:00,48.09,48.27,48.03,48.22,144100.0,33.6909,33.817,33.6489,33.782,144100.0
2008-07-18 11:40:00,48.21,48.38,48.2,48.37,150600.0,33.775,33.8941,33.768,33.8871,150600.0
2008-07-18 11:50:00,48.37,48.51,48.32,48.37,146900.0,33.8871,33.9852,33.8521,33.8871,146900.0
2008-07-18 12:00:00,48.37,48.39,48.21,48.27,94400.0,33.8871,33.9011,33.775,33.817,94400.0
2008-07-18 12:10:00,48.26,48.27,48.02,48.07,121100.0,33.81,33.817,33.6419,33.6769,121100.0
2008-07-18 12:20:00,48.06,48.11,47.85,48.1,135600.0,33.6699,33.7049,33.5228,33.6979,135600.0
2008-07-18 12:30:00,48.1,48.31,48.08,48.22,85100.0,33.6979,33.8451,33.6839,33.782,85100.0
2008-07-18 12:40:00,48.21,48.24,48.15,48.23,69100.0,33.775,33.796,33.733,33.789,69100.0
2008-07-18 12:50:00,48.24,48.36,48.15,48.33,64900.0,33.796,33.8801,33.733,33.8591,64900.0
2008-07-18 13:00:00,48.3,48.32,48.07,48.15,79800.0,33.838,33.8521,33.6769,33.733,79800.0
2008-07-18 13:10:00,48.15,48.23,48.11,48.17,62800.0,33.733,33.789,33.7049,33.747,62800.0
2008-07-18 13:20:00,48.15,48.23,48.04,48.14,96100.0,33.733,33.789,33.6559,33.726,96100.0
2008-07-18 13:30:00,48.15,48.26,48.07,48.12,130000.0,33.733,33.81,33.6769,33.7119,130000.0
2008-07-18 13:40:00,48.12,48.38,48.1,48.38,102800.0,33.7119,33.8941,33.6979,33.8941,102800.0
2008-07-18 13:50:00,48.39,48.41,48.26,48.31,61400.0,33.9011,33.9151,33.81,33.8451,61400.0
2008-07-18 14:00:00,48.31,48.33,48.23,48.29,80500.0,33.8451,33.8591,33.789,33.831,80500.0
2008-07-18 14:10:00,48.29,48.3,48.14,48.25,107300.0,33.831,33.838,33.726,33.803,107300.0
2008-07-18 14:20:00,48.24,48.32,48.14,48.21,70200.0,33.796,33.8521,33.726,33.775,70200.0
2008-07-18 14:30:00,48.21,48.26,48.12,48.14,89700.0,33.775,33.81,33.7119,33.726,89700.0
2008-07-18 14:40:00,48.14,48.25,48.07,48.14,101800.0,33.726,33.803,33.6769,33.726,101800.0
2008-07-18 14:50:00,48.14,48.17,48.05,48.07,80200.0,33.726,33.747,33.6629,33.6769,80200.0
2008-07-18 15:00:00,48.08,48.09,47.97,48.07,99700.0,33.6839,33.6909,33.6069,33.6769,99700.0
2008-07-18 15:10:00,48.07,48.14,48.02,48.1,177600.0,33.6769,33.726,33.6419,33.6979,177600.0
2008-07-18 15:20:00,48.1,48.28,48.1,48.28,158300.0,33.6979,33.824,33.6979,33.824,158300.0
2008-07-18 15:30:00,48.28,48.34,48.23,48.26,176100.0,33.824,33.8661,33.789,33.81,176100.0
2008-07-18 15:40:00,48.26,48.41,48.25,48.39,264800.0,33.81,33.9151,33.803,33.9011,264800.0
2008-07-18 15:50:00,48.39,48.42,48.2,48.24,379600.0,33.9011,33.9221,33.768,33.796,379600.0
2008-07-21 09:30:00,48.75,48.93,48.4,48.46,244100.0,34.1533,34.2794,33.9081,33.9501,244100.0
2008-07-21 09:40:00,48.47,48.49,48.06,48.3,316800.0,33.9571,33.9712,33.6699,33.838,316800.0
2008-07-21 09:50:00,48.28,48.48,48.19,48.47,277600.0,33.824,33.9641,33.761,33.9571,277600.0
2008-07-21 10:00:00,48.46,49.05,48.35,48.92,262500.0,33.9501,34.3635,33.8731,34.2724,262500.0
2008-07-21 10:10:00,48.91,48.99,48.66,48.77,152800.0,34.2654,34.3214,34.0903,34.1673,152800.0
2008-07-21 10:20:00,48.76,48.93,48.7,48.89,95000.0,34.1603,34.2794,34.1183,34.2514,95000.0
2008-07-21 10:30:00,48.92,49.13,48.75,49.12,198700.0,34.2724,34.4195,34.1533,34.4125,198700.0
2008-07-21 10:40:00,49.13,49.15,48.92,48.94,134600.0,34.4195,34.4335,34.2724,34.2864,134600.0
2008-07-21 10:50:00,48.95,49.12,48.86,49.1,93000.0,34.2934,34.4125,34.2304,34.3985,93000.0
2008-07-21 11:00:00,49.11,49.11,48.96,48.98,74700.0,34.4055,34.4055,34.3004,34.3144,74700.0
2008-07-21 11:10:00,48.98,49.26,48.97,49.24,155800.0,34.3144,34.5106,34.3074,34.4966,155800.0
2008-07-21 11:20:00,49.24,49.44,49.17,49.38,186800.0,34.4966,34.6367,34.4475,34.5947,186800.0
2008-07-21 11:30:00,49.37,49.47,49.26,49.47,151800.0,34.5877,34.6577,34.5106,34.6577,151800.0
2008-07-21 11:40:00,49.47,49.47,49.23,49.28,125500.0,34.6577,34.6577,34.4896,34.5246,125500.0
2008-07-21 11:50:00,49.27,49.44,49.24,49.37,104200.0,34.5176,34.6367,34.4966,34.5877,104200.0
2008-07-21 12:00:00,49.37,49.37,49.15,49.19,88200.0,34.5877,34.5877,34.4335,34.4616,88200.0
2008-07-21 12:10:00,49.19,49.4,49.19,49.3,75900.0,34.4616,34.6087,34.4616,34.5386,75900.0
2008-07-21 12:20:00,49.29,49.38,49.2,49.35,73700.0,34.5316,34.5947,34.4686,34.5737,73700.0
2008-07-21 12:30:00,49.35,49.44,49.35,49.38,57600.0,34.5737,34.6367,34.5737,34.5947,57600.0
2008-07-21 12:40:00,49.38,49.5,49.33,49.42,84400.0,34.5947,34.6787,34.5596,34.6227,84400.0
2008-07-21 12:50:00,49.42,49.5,49.37,49.4,108700.0,34.6227,34.6787,34.5877,34.6087,108700.0
2008-07-21 13:00:00,49.4,49.41,49.3,49.39,57800.0,34.6087,34.6157,34.5386,34.6017,57800.0
2008-07-21 13:10:00,49.37,49.38,49.25,49.26,52700.0,34.5877,34.5947,34.5036,34.5106,52700.0
2008-07-21 13:20:00,49.26,49.28,49.11,49.17,78800.0,34.5106,34.5246,34.4055,34.4475,78800.0
2008-07-21 13:30:00,49.17,49.23,49.13,49.13,51300.0,34.4475,34.4896,34.4195,34.4195,51300.0
2008-07-21 13:40:00,49.13,49.18,49.0,49.09,53600.0,34.4195,34.4546,34.3285,34.3915,53600.0
2008-07-21 13:50:00,49.1,49.12,49.02,49.03,57400.0,34.3985,34.4125,34.3425,34.3495,57400.0
2008-07-21 14:00:00,49.03,49.17,48.98,49.07,81700.0,34.3495,34.4475,34.3144,34.3775,81700.0
2008-07-21 14:10:00,49.07,49.13,49.01,49.03,90500.0,34.3775,34.4195,34.3355,34.3495,90500.0
2008-07-21 14:20:00,49.02,49.24,48.98,49.22,118700.0,34.3425,34.4966,34.3144,34.4826,118700.0
2008-07-21 14:30:00,49.23,49.28,49.17,49.26,59400.0,34.4896,34.5246,34.4475,34.5106,59400.0
2008-07-21 14:40:00,49.26,49.34,49.25,49.32,45600.0,34.5106,34.5666,34.5036,34.5526,45600.0
2008-07-21 14:50:00,49.32,49.38,49.25,49.32,70000.0,34.5526,34.5947,34.5036,34.5526,70000.0
2008-07-21 15:00:00,49.31,49.48,49.29,49.42,166000.0,34.5456,34.6647,34.5316,34.6227,166000.0
2008-07-21 15:10:00,49.42,49.63,49.38,49.53,190300.0,34.6227,34.7698,34.5947,34.6998,190300.0
2008-07-21 15:20:00,49.52,49.7,49.49,49.62,193400.0,34.6928,34.8189,34.6717,34.7628,193400.0
2008-07-21 15:30:00,49.62,49.63,49.45,49.56,238300.0,34.7628,34.7698,34.6437,34.7208,238300.0
2008-07-21 15:40:00,49.56,49.68,49.41,49.48,347800.0,34.7208,34.8048,34.6157,34.6647,347800.0
2008-07-21 15:50:00,49.48,49.69,49.47,49.66,426000.0,34.6647,34.8119,34.6577,34.7908,426000.0
2008-07-22 09:30:00,49.83,50.81,49.83,50.52,1012800.0,34.9099,35.5965,34.9099,35.3933,1012800.0
2008-07-22 09:40:00,50.52,50.86,50.48,50.66,323200.0,35.3933,35.6315,35.3653,35.4914,323200.0
2008-07-22 09:50:00,50.65,50.69,50.15,50.41,578900.0,35.4844,35.5124,35.1341,35.3163,578900.0
2008-07-22 10:00:00,50.41,50.41,49.47,49.9,545100.0,35.3163,35.3163,34.6577,34.959,545100.0
2008-07-22 10:10:00,49.93,50.19,49.89,49.99,242100.0,34.98,35.1621,34.952,35.022,242100.0
2008-07-22 10:20:00,49.99,50.14,49.92,50.05,314300.0,35.022,35.1271,34.973,35.0641,314300.0
2008-07-22 10:30:00,50.07,50.37,50.06,50.25,181000.0,35.0781,35.2882,35.0711,35.2042,181000.0
2008-07-22 10:40:00,50.25,50.43,49.91,49.94,228300.0,35.2042,35.3303,34.966,34.987,228300.0
2008-07-22 10:50:00,49.95,50.33,49.9,50.25,201700.0,34.994,35.2602,34.959,35.2042,201700.0
2008-07-22 11:00:00,50.24,50.26,49.9,49.99,143800.0,35.1972,35.2112,34.959,35.022,143800.0
2008-07-22 11:10:00,49.99,50.06,49.86,49.93,157200.0,35.022,35.0711,34.931,34.98,157200.0
2008-07-22 11:20:00,49.93,50.09,49.72,50.0,496900.0,34.98,35.0921,34.8329,35.029,496900.0
2008-07-22 11:30:00,49.99,50.0,49.73,49.83,387500.0,35.022,35.029,34.8399,34.9099,387500.0
2008-07-22 11:40:00,49.82,49.86,49.71,49.81,147400.0,34.9029,34.931,34.8259,34.8959,147400.0
2008-07-22 11:50:00,49.78,49.86,49.65,49.83,144300.0,34.8749,34.931,34.7838,34.9099,144300.0
2008-07-22 12:00:00,49.83,49.96,49.75,49.86,163200.0,34.9099,35.001,34.8539,34.931,163200.0
2008-07-22 12:10:00,49.86,49.86,49.75,49.75,112300.0,34.931,34.931,34.8539,34.8539,112300.0
2008-07-22 12:20:00,49.76,49.76,49.46,49.48,138500.0,34.8609,34.8609,34.6507,34.6647,138500.0
2008-07-22 12:30:00,49.48,50.15,49.28,49.29,173400.0,34.6647,35.1341,34.5246,34.5316,173400.0
2008-07-22 12:40:00,49.3,49.3,49.07,49.13,296000.0,34.5386,34.5386,34.3775,34.4195,296000.0
2008-07-22 12:50:00,49.13,49.13,48.97,48.99,141300.0,34.4195,34.4195,34.3074,34.3214,141300.0
2008-07-22 13:00:00,48.99,49.12,48.97,49.08,164900.0,34.3214,34.4125,34.3074,34.3845,164900.0
2008-07-22 13:10:00,49.08,49.25,49.02,49.21,168300.0,34.3845,34.5036,34.3425,34.4756,168300.0
2008-07-22 13:20:00,49.2,49.28,49.12,49.26,109800.0,34.4686,34.5246,34.4125,34.5106,109800.0
2008-07-22 13:30:00,49.26,49.28,49.2,49.2,103200.0,34.5106,34.5246,34.4686,34.4686,103200.0
2008-07-22 13:40:00,49.19,49.25,49.12,49.15,106000.0,34.4616,34.5036,34.4125,34.4335,106000.0
2008-07-22 13:50:00,49.15,49.15,49.07,49.11,92200.0,34.4335,34.4335,34.3775,34.4055,92200.0
2008-07-22 14:00:00,49.12,49.12,49.01,49.06,168600.0,34.4125,34.4125,34.3355,34.3705,168600.0
2008-07-22 14:10:00,49.05,49.3,49.04,49.3,166000.0,34.3635,34.5386,34.3565,34.5386,166000.0
2008-07-22 14:20:00,49.3,49.31,49.06,49.23,156200.0,34.5386,34.5456,34.3705,34.4896,156200.0
2008-07-22 14:30:00,49.23,49.25,49.1,49.13,76900.0,34.4896,34.5036,34.3985,34.4195,76900.0
2008-07-22 14:40:00,49.14,49.23,49.08,49.18,150700.0,34.4265,34.4896,34.3845,34.4546,150700.0
2008-07-22 14:50:00,49.2,49.22,48.93,48.96,113700.0,34.4686,34.4826,34.2794,34.3004,113700.0
2008-07-22 15:00:00,48.96,49.04,48.78,48.78,194800.0,34.3004,34.3565,34.1743,34.1743,194800.0
2008-07-22 15:10:00,48.78,48.8,48.65,48.67,156300.0,34.1743,34.1883,34.0832,34.0973,156300.0
2008-07-22 15:20:00,48.67,48.85,48.6,48.83,211000.0,34.0973,34.2234,34.0482,34.2094,211000.0
2008-07-22 15:30:00,48.83,48.98,48.81,48.95,205200.0,34.2094,34.3144,34.1953,34.2934,205200.0
2008-07-22 15:40:00,48.95,48.97,48.88,48.93,403000.0,34.2934,34.3074,34.2444,34.2794,403000.0
2008-07-22 15:50:00,48.94,49.1,48.93,49.08,377200.0,34.2864,34.3985,34.2794,34.3845,377200.0
2008-07-23 09:30:00,48.95,49.06,48.55,48.57,171800.0,34.2934,34.3705,34.0132,34.0272,171800.0
2008-07-23 09:40:00,48.57,48.66,48.02,48.49,277300.0,34.0272,34.0903,33.6419,33.9712,277300.0
2008-07-23 09:50:00,48.48,48.63,48.31,48.37,300100.0,33.9641,34.0692,33.8451,33.8871,300100.0
2008-07-23 10:00:00,48.34,48.36,47.77,47.82,361300.0,33.8661,33.8801,33.4667,33.5018,361300.0
2008-07-23 10:10:00,47.82,47.82,47.42,47.48,387400.0,33.5018,33.5018,33.2215,33.2636,387400.0
2008-07-23 10:20:00,47.46,47.57,47.2,47.38,416200.0,33.2496,33.3266,33.0674,33.1935,416200.0
2008-07-23 10:30:00,47.38,47.63,47.22,47.45,435200.0,33.1935,33.3687,33.0814,33.2426,435200.0
2008-07-23 10:40:00,47.49,47.59,47.3,47.5,287100.0,33.2706,33.3406,33.1375,33.2776,287100.0
2008-07-23 10:50:00,47.51,47.99,47.48,47.85,381400.0,33.2846,33.6209,33.2636,33.5228,381400.0
2008-07-23 11:00:00,47.86,48.17,47.76,47.76,230200.0,33.5298,33.747,33.4597,33.4597,230200.0
2008-07-23 11:10:00,47.78,47.82,47.54,47.54,202700.0,33.4737,33.5018,33.3056,33.3056,202700.0
2008-07-23 11:20:00,47.54,47.67,47.27,47.44,248800.0,33.3056,33.3967,33.1164,33.2355,248800.0
2008-07-23 11:30:00,47.44,47.61,47.37,47.6,208800.0,33.2355,33.3546,33.1865,33.3476,208800.0
2008-07-23 11:40:00,47.58,47.9,47.53,47.85,263500.0,33.3336,33.5578,33.2986,33.5228,263500.0
2008-07-23 11:50:00,47.83,48.12,47.78,48.12,211000.0,33.5088,33.7119,33.4737,33.7119,211000.0
2008-07-23 12:00:00,48.11,48.12,47.76,48.0,160600.0,33.7049,33.7119,33.4597,33.6279,160600.0
2008-07-23 12:10:00,48.0,48.71,48.0,48.46,301700.0,33.6279,34.1253,33.6279,33.9501,301700.0
2008-07-23 12:20:00,48.43,48.52,48.25,48.38,238500.0,33.9291,33.9922,33.803,33.8941,238500.0
2008-07-23 12:30:00,48.38,48.44,48.09,48.1,80000.0,33.8941,33.9361,33.6909,33.6979,80000.0
2008-07-23 12:40:00,48.1,48.1,47.9,48.04,99200.0,33.6979,33.6979,33.5578,33.6559,99200.0
2008-07-23 12:50:00,48.04,48.09,47.76,47.8,101400.0,33.6559,33.6909,33.4597,33.4878,101400.0
2008-07-23 13:00:00,47.8,47.83,47.68,47.78,95500.0,33.4878,33.5088,33.4037,33.4737,95500.0
2008-07-23 13:10:00,47.81,47.82,47.6,47.68,52100.0,33.4948,33.5018,33.3476,33.4037,52100.0
2008-07-23 13:20:00,47.68,47.75,47.6,47.74,107400.0,33.4037,33.4527,33.3476,33.4457,107400.0
2008-07-23 13:30:00,47.75,47.93,47.68,47.68,88800.0,33.4527,33.5788,33.4037,33.4037,88800.0
2008-07-23 13:40:00,47.69,47.82,47.6,47.74,83800.0,33.4107,33.5018,33.3476,33.4457,83800.0
2008-07-23 13:50:00,47.77,47.77,47.62,47.66,113600.0,33.4667,33.4667,33.3616,33.3897,113600.0
2008-07-23 14:00:00,47.65,47.7,47.4,47.42,256800.0,33.3827,33.4177,33.2075,33.2215,256800.0
2008-07-23 14:10:00,47.45,47.57,47.41,47.46,170200.0,33.2426,33.3266,33.2145,33.2496,170200.0
2008-07-23 14:20:00,47.46,47.47,47.2,47.21,250100.0,33.2496,33.2566,33.0674,33.0744,250100.0
2008-07-23 14:30:00,47.21,47.32,47.16,47.2,234300.0,33.0744,33.1515,33.0394,33.0674,234300.0
2008-07-23 14:40:00,47.21,47.25,47.0,47.04,249900.0,33.0744,33.1024,32.9273,32.9553,249900.0
2008-07-23 14:50:00,47.04,47.05,47.0,47.04,175300.0,32.9553,32.9623,32.9273,32.9553,175300.0
2008-07-23 15:00:00,47.03,47.13,46.94,47.01,187900.0,32.9483,33.0184,32.8853,32.9343,187900.0
2008-07-23 15:10:00,47.02,47.04,46.89,46.97,248700.0,32.9413,32.9553,32.8502,32.9063,248700.0
2008-07-23 15:20:00,46.97,47.0,46.72,46.81,305300.0,32.9063,32.9273,32.7311,32.7942,305300.0
2008-07-23 15:30:00,46.82,47.05,46.82,46.98,343600.0,32.8012,32.9623,32.8012,32.9133,343600.0
2008-07-23 15:40:00,46.97,46.98,46.6,46.77,559900.0,32.9063,32.9133,32.6471,32.7662,559900.0
2008-07-23 15:50:00,46.77,47.16,46.74,46.99,687400.0,32.7662,33.0394,32.7451,32.9203,687400.0
2008-07-24 09:30:00,47.71,48.22,47.46,48.21,423300.0,33.4247,33.782,33.2496,33.775,423300.0
2008-07-24 09:40:00,48.2,48.42,47.94,48.07,539800.0,33.768,33.9221,33.5858,33.6769,539800.0
2008-07-24 09:50:00,48.04,48.28,47.94,48.1,336300.0,33.6559,33.824,33.5858,33.6979,336300.0
2008-07-24 10:00:00,48.1,50.25,48.07,49.89,1064600.0,33.6979,35.2042,33.6769,34.952,1064600.0
2008-07-24 10:10:00,49.88,49.96,49.56,49.86,578300.0,34.945,35.001,34.7208,34.931,578300.0
2008-07-24 10:20:00,49.83,49.85,48.92,49.26,423600.0,34.9099,34.9239,34.2724,34.5106,423600.0
2008-07-24 10:30:00,49.26,49.37,49.16,49.24,298100.0,34.5106,34.5877,34.4405,34.4966,298100.0
2008-07-24 10:40:00,49.25,49.56,49.0,49.19,311200.0,34.5036,34.7208,34.3285,34.4616,311200.0
2008-07-24 10:50:00,49.18,49.19,48.33,48.45,360700.0,34.4546,34.4616,33.8591,33.9431,360700.0
2008-07-24 11:00:00,48.46,48.6,48.39,48.44,388300.0,33.9501,34.0482,33.9011,33.9361,388300.0
2008-07-24 11:10:00,48.45,48.54,48.28,48.47,273200.0,33.9431,34.0062,33.824,33.9571,273200.0
2008-07-24 11:20:00,48.48,48.65,48.39,48.59,287000.0,33.9641,34.0832,33.9011,34.0412,287000.0
2008-07-24 11:30:00,48.59,48.91,48.5,48.78,333700.0,34.0412,34.2654,33.9782,34.1743,333700.0
2008-07-24 11:40:00,48.77,48.77,48.5,48.52,150500.0,34.1673,34.1673,33.9782,33.9922,150500.0
2008-07-24 11:50:00,48.52,48.54,48.3,48.31,184300.0,33.9922,34.0062,33.838,33.8451,184300.0
2008-07-24 12:00:00,48.3,48.45,48.28,48.4,144200.0,33.838,33.9431,33.824,33.9081,144200.0
2008-07-24 12:10:00,48.4,48.66,48.38,48.59,180300.0,33.9081,34.0903,33.8941,34.0412,180300.0
2008-07-24 12:20:00,48.58,48.7,48.4,48.61,221600.0,34.0342,34.1183,33.9081,34.0552,221600.0
2008-07-24 12:30:00,48.62,49.1,48.48,49.03,225400.0,34.0622,34.3985,33.9641,34.3495,225400.0
2008-07-24 12:40:00,49.03,49.08,48.88,49.02,204000.0,34.3495,34.3845,34.2444,34.3425,204000.0
2008-07-24 12:50:00,49.03,49.1,48.81,48.85,139700.0,34.3495,34.3985,34.1953,34.2234,139700.0
2008-07-24 13:00:00,48.85,49.4,48.85,49.37,205900.0,34.2234,34.6087,34.2234,34.5877,205900.0
2008-07-24 13:10:00,49.36,49.37,49.11,49.21,277200.0,34.5807,34.5877,34.4055,34.4756,277200.0
2008-07-24 13:20:00,49.25,49.28,49.12,49.2,189700.0,34.5036,34.5246,34.4125,34.4686,189700.0
2008-07-24 13:30:00,49.19,49.4,49.01,49.05,191900.0,34.4616,34.6087,34.3355,34.3635,191900.0
2008-07-24 13:40:00,49.05,49.08,48.76,49.0,181100.0,34.3635,34.3845,34.1603,34.3285,181100.0
2008-07-24 13:50:00,49.0,49.18,48.77,48.78,111400.0,34.3285,34.4546,34.1673,34.1743,111400.0
2008-07-24 14:00:00,48.78,48.93,48.64,48.69,118300.0,34.1743,34.2794,34.0762,34.1113,118300.0
2008-07-24 14:10:00,48.68,48.72,48.39,48.66,233300.0,34.1043,34.1323,33.9011,34.0903,233300.0
2008-07-24 14:20:00,48.67,48.93,48.6,48.87,114500.0,34.0973,34.2794,34.0482,34.2374,114500.0
2008-07-24 14:30:00,48.85,48.86,48.56,48.56,90900.0,34.2234,34.2304,34.0202,34.0202,90900.0
2008-07-24 14:40:00,48.58,48.65,48.47,48.47,122200.0,34.0342,34.0832,33.9571,33.9571,122200.0
2008-07-24 14:50:00,48.48,48.57,48.36,48.54,208300.0,33.9641,34.0272,33.8801,34.0062,208300.0
2008-07-24 15:00:00,48.54,48.72,48.53,48.59,193400.0,34.0062,34.1323,33.9992,34.0412,193400.0
2008-07-24 15:10:00,48.58,48.79,48.56,48.68,259900.0,34.0342,34.1813,34.0202,34.1043,259900.0
2008-07-24 15:20:00,48.68,48.72,48.54,48.59,229800.0,34.1043,34.1323,34.0062,34.0412,229800.0
2008-07-24 15:30:00,48.59,48.65,48.5,48.5,216700.0,34.0412,34.0832,33.9782,33.9782,216700.0
2008-07-24 15:40:00,48.49,48.55,48.38,48.52,357900.0,33.9712,34.0132,33.8941,33.9922,357900.0
2008-07-24 15:50:00,48.53,49.02,48.45,48.9,597800.0,33.9992,34.3425,33.9431,34.2584,597800.0
2008-07-25 09:30:00,48.53,49.2,48.1,48.92,366000.0,33.9992,34.4686,33.6979,34.2724,366000.0
2008-07-25 09:40:00,48.91,49.5,48.81,49.37,257900.0,34.2654,34.6787,34.1953,34.5877,257900.0
2008-07-25 09:50:00,49.37,49.53,48.77,49.25,566700.0,34.5877,34.6998,34.1673,34.5036,566700.0
2008-07-25 10:00:00,49.26,49.27,48.37,48.46,312000.0,34.5106,34.5176,33.8871,33.9501,312000.0
2008-07-25 10:10:00,48.46,48.69,48.15,48.53,211100.0,33.9501,34.1113,33.733,33.9992,211100.0
2008-07-25 10:20:00,48.5,48.74,48.3,48.71,245600.0,33.9782,34.1463,33.838,34.1253,245600.0
2008-07-25 10:30:00,48.71,48.9,48.71,48.74,261200.0,34.1253,34.2584,34.1253,34.1463,261200.0
2008-07-25 10:40:00,48.73,48.88,48.69,48.88,201000.0,34.1393,34.2444,34.1113,34.2444,201000.0
2008-07-25 10:50:00,48.89,49.09,48.77,48.79,190100.0,34.2514,34.3915,34.1673,34.1813,190100.0
2008-07-25 11:00:00,48.79,48.99,48.76,48.87,154400.0,34.1813,34.3214,34.1603,34.2374,154400.0
2008-07-25 11:10:00,48.88,48.96,48.79,48.88,135200.0,34.2444,34.3004,34.1813,34.2444,135200.0
2008-07-25 11:20:00,48.9,49.3,48.85,49.2,135900.0,34.2584,34.5386,34.2234,34.4686,135900.0
2008-07-25 11:30:00,49.21,49.38,49.12,49.34,98100.0,34.4756,34.5947,34.4125,34.5666,98100.0
2008-07-25 11:40:00,49.36,49.4,49.13,49.26,105800.0,34.5807,34.6087,34.4195,34.5106,105800.0
2008-07-25 11:50:00,49.26,49.54,49.22,49.52,113700.0,34.5106,34.7068,34.4826,34.6928,113700.0
2008-07-25 12:00:00,49.52,50.01,49.51,49.74,332300.0,34.6928,35.036,34.6857,34.8469,332300.0
2008-07-25 12:10:00,49.74,49.77,49.5,49.57,133000.0,34.8469,34.8679,34.6787,34.7278,133000.0
2008-07-25 12:20:00,49.58,49.66,49.44,49.46,108500.0,34.7348,34.7908,34.6367,34.6507,108500.0
2008-07-25 12:30:00,49.47,49.7,49.41,49.56,146000.0,34.6577,34.8189,34.6157,34.7208,146000.0
2008-07-25 12:40:00,49.56,49.58,49.33,49.45,100300.0,34.7208,34.7348,34.5596,34.6437,100300.0
2008-07-25 12:50:00,49.45,49.5,49.09,49.19,117700.0,34.6437,34.6787,34.3915,34.4616,117700.0
2008-07-25 13:00:00,49.17,49.17,49.03,49.07,78900.0,34.4475,34.4475,34.3495,34.3775,78900.0
2008-07-25 13:10:00,49.06,49.08,48.97,49.01,131900.0,34.3705,34.3845,34.3074,34.3355,131900.0
2008-07-25 13:20:00,49.01,49.07,48.99,49.0,126100.0,34.3355,34.3775,34.3214,34.3285,126100.0
2008-07-25 13:30:00,49.0,49.03,48.88,48.91,96900.0,34.3285,34.3495,34.2444,34.2654,96900.0
2008-07-25 13:40:00,48.91,48.95,48.7,48.79,111300.0,34.2654,34.2934,34.1183,34.1813,111300.0
2008-07-25 13:50:00,48.78,49.12,48.73,49.12,120700.0,34.1743,34.4125,34.1393,34.4125,120700.0
2008-07-25 14:00:00,49.12,49.25,48.95,48.95,98600.0,34.4125,34.5036,34.2934,34.2934,98600.0
2008-07-25 14:10:00,48.94,49.26,48.94,49.12,110300.0,34.2864,34.5106,34.2864,34.4125,110300.0
2008-07-25 14:20:00,49.11,49.31,48.98,49.01,88400.0,34.4055,34.5456,34.3144,34.3355,88400.0
2008-07-25 14:30:00,49.01,49.1,49.0,49.03,78800.0,34.3355,34.3985,34.3285,34.3495,78800.0
2008-07-25 14:40:00,49.03,49.08,49.0,49.03,67600.0,34.3495,34.3845,34.3285,34.3495,67600.0
2008-07-25 14:50:00,49.05,49.06,48.91,48.93,59700.0,34.3635,34.3705,34.2654,34.2794,59700.0
2008-07-25 15:00:00,48.94,49.22,48.94,49.21,135300.0,34.2864,34.4826,34.2864,34.4756,135300.0
2008-07-25 15:10:00,49.22,49.29,49.09,49.26,159100.0,34.4826,34.5316,34.3915,34.5106,159100.0
2008-07-25 15:20:00,49.26,49.27,49.15,49.19,160600.0,34.5106,34.5176,34.4335,34.4616,160600.0
2008-07-25 15:30:00,49.18,49.19,48.93,48.93,184500.0,34.4546,34.4616,34.2794,34.2794,184500.0
2008-07-25 15:40:00,48.94,49.14,48.92,49.02,261000.0,34.2864,34.4265,34.2724,34.3425,261000.0
2008-07-25 15:50:00,49.03,49.23,48.97,49.13,280900.0,34.3495,34.4896,34.3074,34.4195,280900.0
2008-07-28 09:30:00,49.23,49.39,48.71,48.79,182200.0,34.4896,34.6017,34.1253,34.1813,182200.0
2008-07-28 09:40:00,48.79,49.75,48.79,49.72,312400.0,34.1813,34.8539,34.1813,34.8329,312400.0
2008-07-28 09:50:00,49.72,49.75,49.28,49.59,200600.0,34.8329,34.8539,34.5246,34.7418,200600.0
2008-07-28 10:00:00,49.63,49.63,48.93,49.0,296300.0,34.7698,34.7698,34.2794,34.3285,296300.0
2008-07-28 10:10:00,49.01,49.53,48.97,49.24,193800.0,34.3355,34.6998,34.3074,34.4966,193800.0
2008-07-28 10:20:00,49.25,49.52,49.24,49.41,146800.0,34.5036,34.6928,34.4966,34.6157,146800.0
2008-07-28 10:30:00,49.43,49.78,49.29,49.73,188400.0,34.6297,34.8749,34.5316,34.8399,188400.0
2008-07-28 10:40:00,49.76,50.31,49.75,50.22,286300.0,34.8609,35.2462,34.8539,35.1832,286300.0
2008-07-28 10:50:00,50.22,50.35,50.12,50.17,152600.0,35.1832,35.2742,35.1131,35.1481,152600.0
2008-07-28 11:00:00,50.17,50.45,50.09,50.37,178200.0,35.1481,35.3443,35.0921,35.2882,178200.0
2008-07-28 11:10:00,50.38,50.42,49.99,50.02,98400.0,35.2953,35.3233,35.022,35.043,98400.0
2008-07-28 11:20:00,50.03,50.41,50.01,50.23,123600.0,35.05,35.3163,35.036,35.1902,123600.0
2008-07-28 11:30:00,50.23,50.26,50.01,50.07,106500.0,35.1902,35.2112,35.036,35.0781,106500.0
2008-07-28 11:40:00,50.07,50.14,49.84,49.92,149900.0,35.0781,35.1271,34.9169,34.973,149900.0
2008-07-28 11:50:00,49.92,50.01,49.8,49.84,57200.0,34.973,35.036,34.8889,34.9169,57200.0
2008-07-28 12:00:00,49.87,49.87,49.62,49.74,115400.0,34.938,34.938,34.7628,34.8469,115400.0
2008-07-28 12:10:00,49.73,49.99,49.68,49.78,221700.0,34.8399,35.022,34.8048,34.8749,221700.0
2008-07-28 12:20:00,49.78,49.84,49.67,49.8,128700.0,34.8749,34.9169,34.7978,34.8889,128700.0
2008-07-28 12:30:00,49.8,49.92,49.78,49.88,100900.0,34.8889,34.973,34.8749,34.945,100900.0
2008-07-28 12:40:00,49.88,50.22,49.87,50.09,151200.0,34.945,35.1832,34.938,35.0921,151200.0
2008-07-28 12:50:00,50.1,50.14,50.0,50.11,93900.0,35.0991,35.1271,35.029,35.1061,93900.0
2008-07-28 13:00:00,50.1,50.11,49.89,49.92,90200.0,35.0991,35.1061,34.952,34.973,90200.0
2008-07-28 13:10:00,49.9,50.01,49.76,49.92,105700.0,34.959,35.036,34.8609,34.973,105700.0
2008-07-28 13:20:00,49.93,49.93,49.72,49.77,59800.0,34.98,34.98,34.8329,34.8679,59800.0
2008-07-28 13:30:00,49.78,49.78,49.57,49.63,45600.0,34.8749,34.8749,34.7278,34.7698,45600.0
2008-07-28 13:40:00,49.63,49.74,49.56,49.74,65900.0,34.7698,34.8469,34.7208,34.8469,65900.0
2008-07-28 13:50:00,49.72,49.87,49.63,49.76,86200.0,34.8329,34.938,34.7698,34.8609,86200.0
2008-07-28 14:00:00,49.76,49.78,49.57,49.65,53500.0,34.8609,34.8749,34.7278,34.7838,53500.0
2008-07-28 14:10:00,49.65,49.69,49.55,49.62,84900.0,34.7838,34.8119,34.7138,34.7628,84900.0
2008-07-28 14:20:00,49.61,49.66,49.47,49.54,107400.0,34.7558,34.7908,34.6577,34.7068,107400.0
2008-07-28 14:30:00,49.52,49.63,49.5,49.54,62400.0,34.6928,34.7698,34.6787,34.7068,62400.0
2008-07-28 14:40:00,49.52,49.59,49.46,49.48,57600.0,34.6928,34.7418,34.6507,34.6647,57600.0
2008-07-28 14:50:00,49.48,49.55,49.38,49.46,70400.0,34.6647,34.7138,34.5947,34.6507,70400.0
2008-07-28 15:00:00,49.46,49.58,49.38,49.54,110300.0,34.6507,34.7348,34.5947,34.7068,110300.0
2008-07-28 15:10:00,49.54,49.54,49.4,49.46,70800.0,34.7068,34.7068,34.6087,34.6507,70800.0
2008-07-28 15:20:00,49.45,49.47,49.31,49.36,94600.0,34.6437,34.6577,34.5456,34.5807,94600.0
2008-07-28 15:30:00,49.35,49.38,49.26,49.27,94300.0,34.5737,34.5947,34.5106,34.5176,94300.0
2008-07-28 15:40:00,49.26,49.33,49.24,49.25,116100.0,34.5106,34.5596,34.4966,34.5036,116100.0
2008-07-28 15:50:00,49.25,49.32,49.1,49.13,320900.0,34.5036,34.5526,34.3985,34.4195,320900.0
2008-07-29 09:30:00,49.16,49.16,48.4,48.71,231100.0,34.4405,34.4405,33.9081,34.1253,231100.0
2008-07-29 09:40:00,48.73,48.94,48.65,48.83,192700.0,34.1393,34.2864,34.0832,34.2094,192700.0
2008-07-29 09:50:00,48.83,48.9,48.51,48.69,167000.0,34.2094,34.2584,33.9852,34.1113,167000.0
2008-07-29 10:00:00,48.69,48.8,48.19,48.22,287100.0,34.1113,34.1883,33.761,33.782,287100.0
2008-07-29 10:10:00,48.23,48.25,48.0,48.01,256300.0,33.789,33.803,33.6279,33.6349,256300.0
2008-07-29 10:20:00,48.0,48.06,47.92,48.0,240800.0,33.6279,33.6699,33.5718,33.6279,240800.0
2008-07-29 10:30:00,48.0,48.07,47.8,47.98,395200.0,33.6279,33.6769,33.4878,33.6139,395200.0
2008-07-29 10:40:00,47.98,48.07,47.93,47.99,188500.0,33.6139,33.6769,33.5788,33.6209,188500.0
2008-07-29 10:50:00,47.99,48.04,47.9,47.97,192700.0,33.6209,33.6559,33.5578,33.6069,192700.0
2008-07-29 11:00:00,47.99,48.02,47.93,47.98,113100.0,33.6209,33.6419,33.5788,33.6139,113100.0
2008-07-29 11:10:00,47.98,48.0,47.91,47.94,127800.0,33.6139,33.6279,33.5648,33.5858,127800.0
2008-07-29 11:20:00,47.93,48.0,47.87,47.99,155700.0,33.5788,33.6279,33.5368,33.6209,155700.0
2008-07-29 11:30:00,47.98,48.0,47.8,47.86,88400.0,33.6139,33.6279,33.4878,33.5298,88400.0
2008-07-29 11:40:00,47.86,47.86,47.68,47.7,132300.0,33.5298,33.5298,33.4037,33.4177,132300.0
2008-07-29 11:50:00,47.7,47.91,47.65,47.68,120400.0,33.4177,33.5648,33.3827,33.4037,120400.0
2008-07-29 12:00:00,47.69,47.78,47.38,47.39,181200.0,33.4107,33.4737,33.1935,33.2005,181200.0
2008-07-29 12:10:00,47.41,47.72,47.39,47.72,118500.0,33.2145,33.4317,33.2005,33.4317,118500.0
2008-07-29 12:20:00,47.72,47.78,47.63,47.73,131900.0,33.4317,33.4737,33.3687,33.4387,131900.0
2008-07-29 12:30:00,47.73,47.76,47.63,47.72,105800.0,33.4387,33.4597,33.3687,33.4317,105800.0
2008-07-29 12:40:00,47.72,47.78,47.65,47.72,102900.0,33.4317,33.4737,33.3827,33.4317,102900.0
2008-07-29 12:50:00,47.72,47.86,47.62,47.81,119000.0,33.4317,33.5298,33.3616,33.4948,119000.0
2008-07-29 13:00:00,47.81,48.03,47.8,47.99,130700.0,33.4948,33.6489,33.4878,33.6209,130700.0
2008-07-29 13:10:00,47.97,48.0,47.89,47.95,113300.0,33.6069,33.6279,33.5508,33.5928,113300.0
2008-07-29 13:20:00,47.96,47.99,47.89,47.93,70400.0,33.5998,33.6209,33.5508,33.5788,70400.0
2008-07-29 13:30:00,47.93,48.0,47.91,47.96,89900.0,33.5788,33.6279,33.5648,33.5998,89900.0
2008-07-29 13:40:00,47.96,48.02,47.87,47.89,134000.0,33.5998,33.6419,33.5368,33.5508,134000.0
2008-07-29 13:50:00,47.89,47.89,47.75,47.77,112200.0,33.5508,33.5508,33.4527,33.4667,112200.0
2008-07-29 14:00:00,47.77,47.8,47.73,47.75,203700.0,33.4667,33.4878,33.4387,33.4527,203700.0
2008-07-29 14:10:00,47.75,47.81,47.56,47.6,390100.0,33.4527,33.4948,33.3196,33.3476,390100.0
2008-07-29 14:20:00,47.6,47.66,47.5,47.62,161800.0,33.3476,33.3897,33.2776,33.3616,161800.0
2008-07-29 14:30:00,47.63,47.67,47.5,47.52,90700.0,33.3687,33.3967,33.2776,33.2916,90700.0
2008-07-29 14:40:00,47.53,47.56,47.41,47.48,111200.0,33.2986,33.3196,33.2145,33.2636,111200.0
2008-07-29 14:50:00,47.47,47.65,47.45,47.62,99500.0,33.2566,33.3827,33.2426,33.3616,99500.0
2008-07-29 15:00:00,47.63,47.74,47.63,47.7,133900.0,33.3687,33.4457,33.3687,33.4177,133900.0
2008-07-29 15:10:00,47.71,47.72,47.58,47.6,148300.0,33.4247,33.4317,33.3336,33.3476,148300.0
2008-07-29 15:20:00,47.6,47.77,47.6,47.75,177900.0,33.3476,33.4667,33.3476,33.4527,177900.0
2008-07-29 15:30:00,47.76,47.82,47.7,47.73,148800.0,33.4597,33.5018,33.4177,33.4387,148800.0
2008-07-29 15:40:00,47.72,47.76,47.59,47.67,284800.0,33.4317,33.4597,33.3406,33.3967,284800.0
2008-07-29 15:50:00,47.67,47.97,47.61,47.97,526100.0,33.3967,33.6069,33.3546,33.6069,526100.0
2008-07-30 09:30:00,47.38,47.45,46.26,46.76,596400.0,33.1935,33.2426,32.4089,32.7592,596400.0
2008-07-30 09:40:00,46.78,47.27,46.76,47.24,315400.0,32.7732,33.1164,32.7592,33.0954,315400.0
2008-07-30 09:50:00,47.23,47.51,47.14,47.4,406700.0,33.0884,33.2846,33.0254,33.2075,406700.0
2008-07-30 10:00:00,47.39,47.65,47.1,47.19,385400.0,33.2005,33.3827,32.9973,33.0604,385400.0
2008-07-30 10:10:00,47.18,47.41,46.99,47.02,316200.0,33.0534,33.2145,32.9203,32.9413,316200.0
2008-07-30 10:20:00,47.02,47.16,46.93,47.0,288900.0,32.9413,33.0394,32.8782,32.9273,288900.0
2008-07-30 10:30:00,46.99,47.02,46.77,46.9,406100.0,32.9203,32.9413,32.7662,32.8572,406100.0
2008-07-30 10:40:00,46.9,47.01,46.63,46.88,326100.0,32.8572,32.9343,32.6681,32.8432,326100.0
2008-07-30 10:50:00,46.88,47.19,46.83,47.19,461600.0,32.8432,33.0604,32.8082,33.0604,461600.0
2008-07-30 11:00:00,47.2,47.27,46.95,47.19,369300.0,33.0674,33.1164,32.8923,33.0604,369300.0
2008-07-30 11:10:00,47.2,47.22,47.04,47.16,245100.0,33.0674,33.0814,32.9553,33.0394,245100.0
2008-07-30 11:20:00,47.15,47.55,47.09,47.43,298200.0,33.0324,33.3126,32.9903,33.2285,298200.0
2008-07-30 11:30:00,47.43,47.58,47.18,47.5,208200.0,33.2285,33.3336,33.0534,33.2776,208200.0
2008-07-30 11:40:00,47.5,47.51,47.12,47.14,171500.0,33.2776,33.2846,33.0114,33.0254,171500.0
2008-07-30 11:50:00,47.12,47.27,47.0,47.04,140200.0,33.0114,33.1164,32.9273,32.9553,140200.0
2008-07-30 12:00:00,47.04,47.25,47.0,47.25,107500.0,32.9553,33.1024,32.9273,33.1024,107500.0
2008-07-30 12:10:00,47.25,47.32,47.23,47.32,79600.0,33.1024,33.1515,33.0884,33.1515,79600.0
2008-07-30 12:20:00,47.3,47.52,47.26,47.46,108300.0,33.1375,33.2916,33.1094,33.2496,108300.0
2008-07-30 12:30:00,47.47,47.52,47.41,47.45,49300.0,33.2566,33.2916,33.2145,33.2426,49300.0
2008-07-30 12:40:00,47.45,47.61,47.42,47.57,123400.0,33.2426,33.3546,33.2215,33.3266,123400.0
2008-07-30 12:50:00,47.56,47.62,47.49,47.54,126400.0,33.3196,33.3616,33.2706,33.3056,126400.0
2008-07-30 13:00:00,47.54,47.73,47.49,47.62,150000.0,33.3056,33.4387,33.2706,33.3616,150000.0
2008-07-30 13:10:00,47.63,47.8,47.49,47.58,184400.0,33.3687,33.4878,33.2706,33.3336,184400.0
2008-07-30 13:20:00,47.59,47.74,47.57,47.7,149600.0,33.3406,33.4457,33.3266,33.4177,149600.0
2008-07-30 13:30:00,47.71,47.79,47.68,47.74,99400.0,33.4247,33.4807,33.4037,33.4457,99400.0
2008-07-30 13:40:00,47.74,47.92,47.73,47.87,114400.0,33.4457,33.5718,33.4387,33.5368,114400.0
2008-07-30 13:50:00,47.87,48.08,47.87,47.95,216900.0,33.5368,33.6839,33.5368,33.5928,216900.0
2008-07-30 14:00:00,47.95,48.0,47.89,47.94,225900.0,33.5928,33.6279,33.5508,33.5858,225900.0
2008-07-30 14:10:00,47.94,48.05,47.93,48.04,169600.0,33.5858,33.6629,33.5788,33.6559,169600.0
2008-07-30 14:20:00,48.03,48.05,47.85,47.89,207500.0,33.6489,33.6629,33.5228,33.5508,207500.0
2008-07-30 14:30:00,47.9,48.0,47.85,47.97,109100.0,33.5578,33.6279,33.5228,33.6069,109100.0
2008-07-30 14:40:00,47.98,48.03,47.97,48.02,80700.0,33.6139,33.6489,33.6069,33.6419,80700.0
2008-07-30 14:50:00,48.01,48.03,47.94,47.98,115500.0,33.6349,33.6489,33.5858,33.6139,115500.0
2008-07-30 15:00:00,47.98,48.0,47.95,47.95,100000.0,33.6139,33.6279,33.5928,33.5928,100000.0
2008-07-30 15:10:00,47.95,48.03,47.9,47.99,105500.0,33.5928,33.6489,33.5578,33.6209,105500.0
2008-07-30 15:20:00,48.0,48.05,47.92,48.02,193400.0,33.6279,33.6629,33.5718,33.6419,193400.0
2008-07-30 15:30:00,48.02,48.19,48.0,48.09,293400.0,33.6419,33.761,33.6279,33.6909,293400.0
2008-07-30 15:40:00,48.09,48.14,47.88,48.08,420700.0,33.6909,33.726,33.5438,33.6839,420700.0
2008-07-30 15:50:00,48.07,48.37,48.07,48.28,415800.0,33.6769,33.8871,33.6769,33.824,415800.0
2008-07-31 09:30:00,49.37,49.6,49.06,49.31,416700.0,34.5877,34.7488,34.3705,34.5456,416700.0
2008-07-31 09:40:00,49.31,49.49,48.94,49.31,351200.0,34.5456,34.6717,34.2864,34.5456,351200.0
2008-07-31 09:50:00,49.31,49.43,48.94,49.4,232800.0,34.5456,34.6297,34.2864,34.6087,232800.0
2008-07-31 10:00:00,49.4,49.49,49.17,49.26,224600.0,34.6087,34.6717,34.4475,34.5106,224600.0
2008-07-31 10:10:00,49.26,49.32,48.84,48.85,207700.0,34.5106,34.5526,34.2164,34.2234,207700.0
2008-07-31 10:20:00,48.85,49.15,48.8,48.96,234900.0,34.2234,34.4335,34.1883,34.3004,234900.0
2008-07-31 10:30:00,48.94,49.01,48.48,48.61,305800.0,34.2864,34.3355,33.9641,34.0552,305800.0
2008-07-31 10:40:00,48.61,48.65,48.33,48.42,210600.0,34.0552,34.0832,33.8591,33.9221,210600.0
2008-07-31 10:50:00,48.41,48.42,48.11,48.2,128800.0,33.9151,33.9221,33.7049,33.768,128800.0
2008-07-31 11:00:00,48.19,48.44,48.15,48.26,141600.0,33.761,33.9361,33.733,33.81,141600.0
2008-07-31 11:10:00,48.27,48.53,48.24,48.45,64600.0,33.817,33.9992,33.796,33.9431,64600.0
2008-07-31 11:20:00,48.44,48.68,48.35,48.56,92100.0,33.9361,34.1043,33.8731,34.0202,92100.0
2008-07-31 11:30:00,48.55,48.61,48.4,48.45,96600.0,34.0132,34.0552,33.9081,33.9431,96600.0
2008-07-31 11:40:00,48.44,48.55,48.36,48.41,75300.0,33.9361,34.0132,33.8801,33.9151,75300.0
2008-07-31 11:50:00,48.41,48.59,48.34,48.45,97400.0,33.9151,34.0412,33.8661,33.9431,97400.0
2008-07-31 12:00:00,48.44,48.45,48.24,48.3,86800.0,33.9361,33.9431,33.796,33.838,86800.0
2008-07-31 12:10:00,48.29,48.34,48.17,48.2,157400.0,33.831,33.8661,33.747,33.768,157400.0
2008-07-31 12:20:00,48.2,48.38,48.15,48.27,224200.0,33.768,33.8941,33.733,33.817,224200.0
2008-07-31 12:30:00,48.29,48.32,48.06,48.1,222500.0,33.831,33.8521,33.6699,33.6979,222500.0
2008-07-31 12:40:00,48.1,48.16,48.01,48.11,118800.0,33.6979,33.74,33.6349,33.7049,118800.0
2008-07-31 12:50:00,48.12,48.21,48.03,48.15,126100.0,33.7119,33.775,33.6489,33.733,126100.0
2008-07-31 13:00:00,48.15,48.19,48.03,48.04,124900.0,33.733,33.761,33.6489,33.6559,124900.0
2008-07-31 13:10:00,48.03,48.05,47.85,48.05,161100.0,33.6489,33.6629,33.5228,33.6629,161100.0
2008-07-31 13:20:00,48.05,48.21,48.05,48.16,72900.0,33.6629,33.775,33.6629,33.74,72900.0
2008-07-31 13:30:00,48.15,48.18,48.08,48.1,73800.0,33.733,33.754,33.6839,33.6979,73800.0
2008-07-31 13:40:00,48.09,48.12,47.89,47.94,90100.0,33.6909,33.7119,33.5508,33.5858,90100.0
2008-07-31 13:50:00,47.96,48.0,47.88,48.0,64600.0,33.5998,33.6279,33.5438,33.6279,64600.0
2008-07-31 14:00:00,47.98,48.01,47.95,48.0,56000.0,33.6139,33.6349,33.5928,33.6279,56000.0
2008-07-31 14:10:00,47.99,48.02,47.76,47.79,105400.0,33.6209,33.6419,33.4597,33.4807,105400.0
2008-07-31 14:20:00,47.79,47.9,47.72,47.9,90400.0,33.4807,33.5578,33.4317,33.5578,90400.0
2008-07-31 14:30:00,47.9,47.91,47.77,47.84,73600.0,33.5578,33.5648,33.4667,33.5158,73600.0
2008-07-31 14:40:00,47.81,47.98,47.77,47.94,93200.0,33.4948,33.6139,33.4667,33.5858,93200.0
2008-07-31 14:50:00,47.95,48.12,47.95,48.1,118000.0,33.5928,33.7119,33.5928,33.6979,118000.0
2008-07-31 15:00:00,48.08,48.28,48.08,48.27,97100.0,33.6839,33.824,33.6839,33.817,97100.0
2008-07-31 15:10:00,48.26,48.27,48.1,48.11,85800.0,33.81,33.817,33.6979,33.7049,85800.0
2008-07-31 15:20:00,48.11,48.18,48.06,48.11,123900.0,33.7049,33.754,33.6699,33.7049,123900.0
2008-07-31 15:30:00,48.1,48.14,48.0,48.01,236900.0,33.6979,33.726,33.6279,33.6349,236900.0
2008-07-31 15:40:00,48.01,48.18,48.0,48.02,385800.0,33.6349,33.754,33.6279,33.6419,385800.0
2008-07-31 15:50:00,48.02,48.03,47.83,47.94,342800.0,33.6419,33.6489,33.5088,33.5858,342800.0
2008-08-01 09:30:00,47.5,47.72,47.11,47.19,218100.0,33.2776,33.4317,33.0044,33.0604,218100.0
2008-08-01 09:40:00,47.16,47.71,47.15,47.56,288700.0,33.0394,33.4247,33.0324,33.3196,288700.0
2008-08-01 09:50:00,47.58,48.34,47.57,48.16,285700.0,33.3336,33.8661,33.3266,33.74,285700.0
2008-08-01 10:00:00,48.14,48.6,48.1,48.59,275600.0,33.726,34.0482,33.6979,34.0412,275600.0
2008-08-01 10:10:00,48.58,48.99,48.41,48.99,277400.0,34.0342,34.3214,33.9151,34.3214,277400.0
2008-08-01 10:20:00,48.97,49.19,48.85,48.98,275700.0,34.3074,34.4616,34.2234,34.3144,275700.0
2008-08-01 10:30:00,48.98,49.01,48.73,48.78,274200.0,34.3144,34.3355,34.1393,34.1743,274200.0
2008-08-01 10:40:00,48.77,49.01,48.72,48.95,177400.0,34.1673,34.3355,34.1323,34.2934,177400.0
2008-08-01 10:50:00,48.94,49.05,48.78,48.81,150200.0,34.2864,34.3635,34.1743,34.1953,150200.0
2008-08-01 11:00:00,48.8,48.9,48.69,48.89,139600.0,34.1883,34.2584,34.1113,34.2514,139600.0
2008-08-01 11:10:00,48.89,48.92,48.76,48.77,112900.0,34.2514,34.2724,34.1603,34.1673,112900.0
2008-08-01 11:20:00,48.76,48.78,48.47,48.55,111700.0,34.1603,34.1743,33.9571,34.0132,111700.0
2008-08-01 11:30:00,48.58,48.64,48.28,48.37,110300.0,34.0342,34.0762,33.824,33.8871,110300.0
2008-08-01 11:40:00,48.37,48.51,48.35,48.43,71000.0,33.8871,33.9852,33.8731,33.9291,71000.0
2008-08-01 11:50:00,48.45,48.59,48.31,48.39,78400.0,33.9431,34.0412,33.8451,33.9011,78400.0
2008-08-01 12:00:00,48.38,48.64,48.37,48.48,116600.0,33.8941,34.0762,33.8871,33.9641,116600.0
2008-08-01 12:10:00,48.47,48.48,48.21,48.29,119700.0,33.9571,33.9641,33.775,33.831,119700.0
2008-08-01 12:20:00,48.31,48.33,48.19,48.2,77500.0,33.8451,33.8591,33.761,33.768,77500.0
2008-08-01 12:30:00,48.2,48.2,48.0,48.03,105800.0,33.768,33.768,33.6279,33.6489,105800.0
2008-08-01 12:40:00,48.04,48.2,48.03,48.06,87400.0,33.6559,33.768,33.6489,33.6699,87400.0
2008-08-01 12:50:00,48.05,48.08,47.91,47.98,65500.0,33.6629,33.6839,33.5648,33.6139,65500.0
2008-08-01 13:00:00,47.95,47.95,47.79,47.79,105200.0,33.5928,33.5928,33.4807,33.4807,105200.0
2008-08-01 13:10:00,47.79,47.85,47.59,47.66,185900.0,33.4807,33.5228,33.3406,33.3897,185900.0
2008-08-01 13:20:00,47.67,47.79,47.6,47.65,86600.0,33.3967,33.4807,33.3476,33.3827,86600.0
2008-08-01 13:30:00,47.65,47.77,47.65,47.77,76600.0,33.3827,33.4667,33.3827,33.4667,76600.0
2008-08-01 13:40:00,47.77,47.78,47.71,47.76,97400.0,33.4667,33.4737,33.4247,33.4597,97400.0
2008-08-01 13:50:00,47.76,47.77,47.68,47.72,82300.0,33.4597,33.4667,33.4037,33.4317,82300.0
2008-08-01 14:00:00,47.73,47.74,47.56,47.64,140600.0,33.4387,33.4457,33.3196,33.3757,140600.0
2008-08-01 14:10:00,47.64,47.75,47.64,47.65,114200.0,33.3757,33.4527,33.3757,33.3827,114200.0
2008-08-01 14:20:00,47.66,47.75,47.64,47.7,56800.0,33.3897,33.4527,33.3757,33.4177,56800.0
2008-08-01 14:30:00,47.69,47.7,47.5,47.51,53400.0,33.4107,33.4177,33.2776,33.2846,53400.0
2008-08-01 14:40:00,47.5,47.5,47.4,47.44,108100.0,33.2776,33.2776,33.2075,33.2355,108100.0
2008-08-01 14:50:00,47.44,47.53,47.42,47.42,75100.0,33.2355,33.2986,33.2215,33.2215,75100.0
2008-08-01 15:00:00,47.42,47.49,47.41,47.41,92900.0,33.2215,33.2706,33.2145,33.2145,92900.0
2008-08-01 15:10:00,47.42,47.43,47.33,47.41,129300.0,33.2215,33.2285,33.1585,33.2145,129300.0
2008-08-01 15:20:00,47.4,47.46,47.22,47.23,191400.0,33.2075,33.2496,33.0814,33.0884,191400.0
2008-08-01 15:30:00,47.24,47.27,47.14,47.16,236600.0,33.0954,33.1164,33.0254,33.0394,236600.0
2008-08-01 15:40:00,47.15,47.36,47.01,47.35,391900.0,33.0324,33.1795,32.9343,33.1725,391900.0
2008-08-01 15:50:00,47.35,47.48,47.15,47.28,622600.0,33.1725,33.2636,33.0324,33.1235,622600.0
2008-08-04 09:30:00,47.11,47.24,46.6,47.16,255400.0,33.0044,33.0954,32.6471,33.0394,255400.0
2008-08-04 09:40:00,47.2,47.52,46.93,47.41,210900.0,33.0674,33.2916,32.8782,33.2145,210900.0
2008-08-04 09:50:00,47.43,47.46,47.12,47.18,89700.0,33.2285,33.2496,33.0114,33.0534,89700.0
2008-08-04 10:00:00,47.18,47.2,46.95,47.02,131800.0,33.0534,33.0674,32.8923,32.9413,131800.0
2008-08-04 10:10:00,47.03,47.33,47.01,47.29,163600.0,32.9483,33.1585,32.9343,33.1305,163600.0
2008-08-04 10:20:00,47.27,47.29,47.02,47.04,179400.0,33.1164,33.1305,32.9413,32.9553,179400.0
2008-08-04 10:30:00,47.04,47.15,47.0,47.07,183600.0,32.9553,33.0324,32.9273,32.9763,183600.0
2008-08-04 10:40:00,47.07,47.08,46.72,46.79,153600.0,32.9763,32.9833,32.7311,32.7802,153600.0
2008-08-04 10:50:00,46.78,46.96,46.56,46.92,162800.0,32.7732,32.8993,32.619,32.8712,162800.0
2008-08-04 11:00:00,46.9,46.94,46.68,46.71,79400.0,32.8572,32.8853,32.7031,32.7241,79400.0
2008-08-04 11:10:00,46.69,46.94,46.6,46.64,218700.0,32.7101,32.8853,32.6471,32.6751,218700.0
2008-08-04 11:20:00,46.64,46.65,46.22,46.35,225500.0,32.6751,32.6821,32.3808,32.4719,225500.0
2008-08-04 11:30:00,46.36,46.39,45.95,45.97,242200.0,32.4789,32.4999,32.1917,32.2057,242200.0
2008-08-04 11:40:00,45.98,46.21,45.78,46.2,191200.0,32.2127,32.3738,32.0726,32.3668,191200.0
2008-08-04 11:50:00,46.21,46.26,45.96,45.96,185100.0,32.3738,32.4089,32.1987,32.1987,185100.0
2008-08-04 12:00:00,45.96,46.12,45.81,46.11,195100.0,32.1987,32.3108,32.0936,32.3038,195100.0
2008-08-04 12:10:00,46.1,46.31,45.95,46.31,180900.0,32.2968,32.4439,32.1917,32.4439,180900.0
2008-08-04 12:20:00,46.31,46.48,46.25,46.4,236300.0,32.4439,32.563,32.4019,32.5069,236300.0
2008-08-04 12:30:00,46.37,46.44,46.29,46.38,107100.0,32.4859,32.535,32.4299,32.4929,107100.0
2008-08-04 12:40:00,46.38,46.42,46.2,46.36,213900.0,32.4929,32.521,32.3668,32.4789,213900.0
2008-08-04 12:50:00,46.36,46.4,46.22,46.29,131500.0,32.4789,32.5069,32.3808,32.4299,131500.0
2008-08-04 13:00:00,46.29,46.35,46.21,46.34,139600.0,32.4299,32.4719,32.3738,32.4649,139600.0
2008-08-04 13:10:00,46.34,46.46,46.22,46.42,158800.0,32.4649,32.549,32.3808,32.521,158800.0
2008-08-04 13:20:00,46.42,46.44,46.27,46.32,133900.0,32.521,32.535,32.4159,32.4509,133900.0
2008-08-04 13:30:00,46.31,46.38,46.25,46.27,62200.0,32.4439,32.4929,32.4019,32.4159,62200.0
2008-08-04 13:40:00,46.27,46.42,46.25,46.27,94500.0,32.4159,32.521,32.4019,32.4159,94500.0
2008-08-04 13:50:00,46.27,46.3,46.14,46.3,221900.0,32.4159,32.4369,32.3248,32.4369,221900.0
2008-08-04 14:00:00,46.3,46.31,46.17,46.2,176300.0,32.4369,32.4439,32.3458,32.3668,176300.0
2008-08-04 14:10:00,46.18,46.24,46.1,46.15,170500.0,32.3528,32.3948,32.2968,32.3318,170500.0
2008-08-04 14:20:00,46.16,46.41,46.13,46.3,163100.0,32.3388,32.5139,32.3178,32.4369,163100.0
2008-08-04 14:30:00,46.3,46.36,46.17,46.19,77900.0,32.4369,32.4789,32.3458,32.3598,77900.0
2008-08-04 14:40:00,46.2,46.4,46.19,46.3,143500.0,32.3668,32.5069,32.3598,32.4369,143500.0
2008-08-04 14:50:00,46.3,46.33,46.1,46.18,151000.0,32.4369,32.4579,32.2968,32.3528,151000.0
2008-08-04 15:00:00,46.18,46.31,46.15,46.24,95700.0,32.3528,32.4439,32.3318,32.3948,95700.0
2008-08-04 15:10:00,46.23,46.24,45.88,45.93,217500.0,32.3878,32.3948,32.1426,32.1777,217500.0
2008-08-04 15:20:00,45.94,45.94,45.68,45.8,187500.0,32.1847,32.1847,32.0025,32.0866,187500.0
2008-08-04 15:30:00,45.77,45.89,45.65,45.8,240000.0,32.0656,32.1496,31.9815,32.0866,240000.0
2008-08-04 15:40:00,45.79,45.82,45.69,45.82,355100.0,32.0796,32.1006,32.0095,32.1006,355100.0
2008-08-04 15:50:00,45.82,46.3,45.81,46.17,817300.0,32.1006,32.4369,32.0936,32.3458,817300.0
2008-08-05 09:30:00,45.51,45.72,44.71,44.88,466200.0,31.8834,32.0305,31.323,31.4421,466200.0
2008-08-05 09:40:00,44.91,45.29,44.71,45.26,342800.0,31.4631,31.7293,31.323,31.7083,342800.0
2008-08-05 09:50:00,45.27,45.53,45.12,45.47,431500.0,31.7153,31.8974,31.6102,31.8554,431500.0
2008-08-05 10:00:00,45.48,45.62,45.28,45.51,301600.0,31.8624,31.9605,31.7223,31.8834,301600.0
2008-08-05 10:10:00,45.5,45.54,45.3,45.35,285800.0,31.8764,31.9044,31.7363,31.7713,285800.0
2008-08-05 10:20:00,45.35,45.63,45.34,45.62,230600.0,31.7713,31.9675,31.7643,31.9605,230600.0
2008-08-05 10:30:00,45.61,45.79,45.41,45.43,178800.0,31.9535,32.0796,31.8134,31.8274,178800.0
2008-08-05 10:40:00,45.43,45.45,45.24,45.29,236900.0,31.8274,31.8414,31.6943,31.7293,236900.0
2008-08-05 10:50:00,45.3,45.31,44.98,45.05,270100.0,31.7363,31.7433,31.5121,31.5612,270100.0
2008-08-05 11:00:00,45.04,45.05,44.72,44.75,227700.0,31.5542,31.5612,31.33,31.351,227700.0
2008-08-05 11:10:00,44.74,45.0,44.53,44.58,244800.0,31.344,31.5261,31.1969,31.2319,244800.0
2008-08-05 11:20:00,44.58,44.65,44.44,44.48,209400.0,31.2319,31.2809,31.1338,31.1618,209400.0
2008-08-05 11:30:00,44.46,44.52,44.26,44.38,303000.0,31.1478,31.1898,31.0077,31.0918,303000.0
2008-08-05 11:40:00,44.37,44.57,44.36,44.39,165500.0,31.0848,31.2249,31.0778,31.0988,165500.0
2008-08-05 11:50:00,44.39,44.53,44.36,44.5,189900.0,31.0988,31.1969,31.0778,31.1758,189900.0
2008-08-05 12:00:00,44.49,44.63,44.49,44.6,159700.0,31.1688,31.2669,31.1688,31.2459,159700.0
2008-08-05 12:10:00,44.6,44.68,44.51,44.59,165700.0,31.2459,31.3019,31.1828,31.2389,165700.0
2008-08-05 12:20:00,44.6,44.6,44.41,44.51,121200.0,31.2459,31.2459,31.1128,31.1828,121200.0
2008-08-05 12:30:00,44.51,44.54,44.48,44.52,70400.0,31.1828,31.2039,31.1618,31.1898,70400.0
2008-08-05 12:40:00,44.52,44.8,44.46,44.51,150900.0,31.1898,31.386,31.1478,31.1828,150900.0
2008-08-05 12:50:00,44.5,44.53,44.45,44.52,90200.0,31.1758,31.1969,31.1408,31.1898,90200.0
2008-08-05 13:00:00,44.52,44.63,44.51,44.62,123700.0,31.1898,31.2669,31.1828,31.2599,123700.0
2008-08-05 13:10:00,44.62,44.67,44.61,44.67,68000.0,31.2599,31.2949,31.2529,31.2949,68000.0
2008-08-05 13:20:00,44.66,44.73,44.52,44.54,181600.0,31.2879,31.337,31.1898,31.2039,181600.0
2008-08-05 13:30:00,44.54,44.67,44.52,44.63,99600.0,31.2039,31.2949,31.1898,31.2669,99600.0
2008-08-05 13:40:00,44.63,44.67,44.61,44.65,153200.0,31.2669,31.2949,31.2529,31.2809,153200.0
2008-08-05 13:50:00,44.64,44.66,44.52,44.52,111800.0,31.2739,31.2879,31.1898,31.1898,111800.0
2008-08-05 14:00:00,44.53,44.56,44.44,44.49,137700.0,31.1969,31.2179,31.1338,31.1688,137700.0
2008-08-05 14:10:00,44.49,44.8,44.44,44.5,207800.0,31.1688,31.386,31.1338,31.1758,207800.0
2008-08-05 14:20:00,44.5,44.64,44.35,44.39,333400.0,31.1758,31.2739,31.0708,31.0988,333400.0
2008-08-05 14:30:00,44.39,44.43,44.23,44.23,264800.0,31.0988,31.1268,30.9867,30.9867,264800.0
2008-08-05 14:40:00,44.24,44.24,44.11,44.15,340500.0,30.9937,30.9937,30.9026,30.9306,340500.0
2008-08-05 14:50:00,44.15,44.59,43.91,43.98,388700.0,30.9306,31.2389,30.7625,30.8115,388700.0
2008-08-05 15:00:00,43.98,44.0,43.88,43.93,322000.0,30.8115,30.8255,30.7415,30.7765,322000.0
2008-08-05 15:10:00,43.92,44.01,43.86,43.95,386700.0,30.7695,30.8326,30.7275,30.7905,386700.0
2008-08-05 15:20:00,43.94,43.95,43.75,43.83,329200.0,30.7835,30.7905,30.6504,30.7064,329200.0
2008-08-05 15:30:00,43.83,44.0,43.68,43.83,598600.0,30.7064,30.8255,30.6014,30.7064,598600.0
2008-08-05 15:40:00,43.83,43.9,43.57,43.62,662700.0,30.7064,30.7555,30.5243,30.5593,662700.0
2008-08-05 15:50:00,43.62,43.85,43.62,43.78,751600.0,30.5593,30.7205,30.5593,30.6714,751600.0
2008-08-06 09:30:00,44.22,44.65,44.2,44.47,489700.0,30.9797,31.2809,30.9657,31.1548,489700.0
2008-08-06 09:40:00,44.45,44.54,44.31,44.4,384500.0,31.1408,31.2039,31.0427,31.1058,384500.0
2008-08-06 09:50:00,44.41,44.55,44.4,44.5,317400.0,31.1128,31.2109,31.1058,31.1758,317400.0
2008-08-06 10:00:00,44.5,44.52,44.39,44.44,277900.0,31.1758,31.1898,31.0988,31.1338,277900.0
2008-08-06 10:10:00,44.43,44.7,44.43,44.7,448800.0,31.1268,31.316,31.1268,31.316,448800.0
2008-08-06 10:20:00,44.7,44.94,44.69,44.81,302800.0,31.316,31.4841,31.3089,31.393,302800.0
2008-08-06 10:30:00,44.83,44.99,44.62,44.76,408900.0,31.407,31.5191,31.2599,31.358,408900.0
2008-08-06 10:40:00,44.76,44.9,44.75,44.87,235800.0,31.358,31.4561,31.351,31.4351,235800.0
2008-08-06 10:50:00,44.87,44.99,44.83,44.92,258300.0,31.4351,31.5191,31.407,31.4701,258300.0
2008-08-06 11:00:00,44.92,44.94,44.65,44.68,255400.0,31.4701,31.4841,31.2809,31.3019,255400.0
2008-08-06 11:10:00,44.68,44.68,44.54,44.63,195200.0,31.3019,31.3019,31.2039,31.2669,195200.0
2008-08-06 11:20:00,44.6,44.6,44.17,44.17,236400.0,31.2459,31.2459,30.9446,30.9446,236400.0
2008-08-06 11:30:00,44.19,44.35,44.05,44.06,202700.0,30.9587,31.0708,30.8606,30.8676,202700.0
2008-08-06 11:40:00,44.06,44.48,44.06,44.43,252000.0,30.8676,31.1618,30.8676,31.1268,252000.0
2008-08-06 11:50:00,44.42,44.6,44.42,44.46,145800.0,31.1198,31.2459,31.1198,31.1478,145800.0
2008-08-06 12:00:00,44.48,44.52,44.33,44.39,187400.0,31.1618,31.1898,31.0567,31.0988,187400.0
2008-08-06 12:10:00,44.4,44.45,44.38,44.4,107700.0,31.1058,31.1408,31.0918,31.1058,107700.0
2008-08-06 12:20:00,44.4,44.4,44.28,44.37,124800.0,31.1058,31.1058,31.0217,31.0848,124800.0
2008-08-06 12:30:00,44.38,44.42,44.35,44.35,146200.0,31.0918,31.1198,31.0708,31.0708,146200.0
2008-08-06 12:40:00,44.35,44.49,44.35,44.48,105000.0,31.0708,31.1688,31.0708,31.1618,105000.0
2008-08-06 12:50:00,44.48,44.53,44.46,44.48,133300.0,31.1618,31.1969,31.1478,31.1618,133300.0
2008-08-06 13:00:00,44.49,44.52,44.37,44.38,94300.0,31.1688,31.1898,31.0848,31.0918,94300.0
2008-08-06 13:10:00,44.38,44.52,44.38,44.48,82500.0,31.0918,31.1898,31.0918,31.1618,82500.0
2008-08-06 13:20:00,44.48,44.51,44.44,44.45,95600.0,31.1618,31.1828,31.1338,31.1408,95600.0
2008-08-06 13:30:00,44.44,44.45,44.41,44.44,91300.0,31.1338,31.1408,31.1128,31.1338,91300.0
2008-08-06 13:40:00,44.44,44.65,44.43,44.65,187700.0,31.1338,31.2809,31.1268,31.2809,187700.0
2008-08-06 13:50:00,44.64,44.72,44.5,44.5,95900.0,31.2739,31.33,31.1758,31.1758,95900.0
2008-08-06 14:00:00,44.51,44.63,44.5,44.62,63200.0,31.1828,31.2669,31.1758,31.2599,63200.0
2008-08-06 14:10:00,44.62,44.62,44.55,44.57,128800.0,31.2599,31.2599,31.2109,31.2249,128800.0
2008-08-06 14:20:00,44.56,44.64,44.55,44.64,102700.0,31.2179,31.2739,31.2109,31.2739,102700.0
2008-08-06 14:30:00,44.65,44.76,44.62,44.74,161400.0,31.2809,31.358,31.2599,31.344,161400.0
2008-08-06 14:40:00,44.74,44.83,44.73,44.82,180500.0,31.344,31.407,31.337,31.4,180500.0
2008-08-06 14:50:00,44.82,44.97,44.81,44.96,178700.0,31.4,31.5051,31.393,31.4981,178700.0
2008-08-06 15:00:00,44.97,45.05,44.95,45.03,233400.0,31.5051,31.5612,31.4911,31.5471,233400.0
2008-08-06 15:10:00,45.03,45.04,44.87,44.89,300500.0,31.5471,31.5542,31.4351,31.4491,300500.0
2008-08-06 15:20:00,44.88,44.9,44.65,44.66,249800.0,31.4421,31.4561,31.2809,31.2879,249800.0
2008-08-06 15:30:00,44.65,44.67,44.55,44.6,298700.0,31.2809,31.2949,31.2109,31.2459,298700.0
2008-08-06 15:40:00,44.6,44.82,44.58,44.59,260200.0,31.2459,31.4,31.2319,31.2389,260200.0
2008-08-06 15:50:00,44.58,44.59,44.52,44.55,365600.0,31.2319,31.2389,31.1898,31.2109,365600.0
2008-08-07 09:30:00,44.84,45.14,44.6,45.05,236400.0,31.414,31.6242,31.2459,31.5612,236400.0
2008-08-07 09:40:00,45.04,45.18,44.92,45.13,372300.0,31.5542,31.6522,31.4701,31.6172,372300.0
2008-08-07 09:50:00,45.11,45.14,44.8,44.8,421900.0,31.6032,31.6242,31.386,31.386,421900.0
2008-08-07 10:00:00,44.82,44.84,44.45,44.73,412600.0,31.4,31.414,31.1408,31.337,412600.0
2008-08-07 10:10:00,44.75,44.89,44.51,44.59,371200.0,31.351,31.4491,31.1828,31.2389,371200.0
2008-08-07 10:20:00,44.57,44.82,44.5,44.82,534800.0,31.2249,31.4,31.1758,31.4,534800.0
2008-08-07 10:30:00,44.81,45.2,44.62,45.13,194900.0,31.393,31.6662,31.2599,31.6172,194900.0
2008-08-07 10:40:00,45.12,45.25,44.92,45.06,216900.0,31.6102,31.7013,31.4701,31.5682,216900.0
2008-08-07 10:50:00,45.04,45.04,44.73,44.74,126800.0,31.5542,31.5542,31.337,31.344,126800.0
2008-08-07 11:00:00,44.73,44.9,44.7,44.73,95400.0,31.337,31.4561,31.316,31.337,95400.0
2008-08-07 11:10:00,44.73,44.87,44.7,44.85,100400.0,31.337,31.4351,31.316,31.421,100400.0
2008-08-07 11:20:00,44.86,45.1,44.78,44.89,280700.0,31.428,31.5962,31.372,31.4491,280700.0
2008-08-07 11:30:00,44.88,44.92,44.67,44.7,122900.0,31.4421,31.4701,31.2949,31.316,122900.0
2008-08-07 11:40:00,44.7,44.76,44.63,44.72,67100.0,31.316,31.358,31.2669,31.33,67100.0
2008-08-07 11:50:00,44.72,44.75,44.68,44.73,82600.0,31.33,31.351,31.3019,31.337,82600.0
2008-08-07 12:00:00,44.71,44.93,44.7,44.91,80000.0,31.323,31.4771,31.316,31.4631,80000.0
2008-08-07 12:10:00,44.91,44.91,44.71,44.75,71800.0,31.4631,31.4631,31.323,31.351,71800.0
2008-08-07 12:20:00,44.74,44.82,44.74,44.78,95700.0,31.344,31.4,31.344,31.372,95700.0
2008-08-07 12:30:00,44.78,44.81,44.65,44.73,149400.0,31.372,31.393,31.2809,31.337,149400.0
2008-08-07 12:40:00,44.72,44.77,44.65,44.73,137100.0,31.33,31.365,31.2809,31.337,137100.0
2008-08-07 12:50:00,44.73,44.75,44.65,44.69,128300.0,31.337,31.351,31.2809,31.3089,128300.0
2008-08-07 13:00:00,44.7,44.8,44.67,44.72,136900.0,31.316,31.386,31.2949,31.33,136900.0
2008-08-07 13:10:00,44.72,44.86,44.71,44.83,87100.0,31.33,31.428,31.323,31.407,87100.0
2008-08-07 13:20:00,44.83,44.85,44.72,44.74,57800.0,31.407,31.421,31.33,31.344,57800.0
2008-08-07 13:30:00,44.73,44.76,44.57,44.67,131400.0,31.337,31.358,31.2249,31.2949,131400.0
2008-08-07 13:40:00,44.67,44.68,44.54,44.65,155700.0,31.2949,31.3019,31.2039,31.2809,155700.0
2008-08-07 13:50:00,44.66,44.82,44.65,44.79,128300.0,31.2879,31.4,31.2809,31.379,128300.0
2008-08-07 14:00:00,44.81,44.87,44.71,44.85,78900.0,31.393,31.4351,31.323,31.421,78900.0
2008-08-07 14:10:00,44.85,44.89,44.67,44.71,111800.0,31.421,31.4491,31.2949,31.323,111800.0
2008-08-07 14:20:00,44.72,44.88,44.69,44.84,84700.0,31.33,31.4421,31.3089,31.414,84700.0
2008-08-07 14:30:00,44.84,44.91,44.82,44.87,70900.0,31.414,31.4631,31.4,31.4351,70900.0
2008-08-07 14:40:00,44.87,44.98,44.81,44.91,73700.0,31.4351,31.5121,31.393,31.4631,73700.0
2008-08-07 14:50:00,44.92,44.93,44.77,44.8,40700.0,31.4701,31.4771,31.365,31.386,40700.0
2008-08-07 15:00:00,44.8,44.8,44.65,44.7,164100.0,31.386,31.386,31.2809,31.316,164100.0
2008-08-07 15:10:00,44.71,44.79,44.69,44.75,110300.0,31.323,31.379,31.3089,31.351,110300.0
2008-08-07 15:20:00,44.74,44.85,44.66,44.83,176800.0,31.344,31.421,31.2879,31.407,176800.0
2008-08-07 15:30:00,44.82,44.83,44.71,44.77,216400.0,31.4,31.407,31.323,31.365,216400.0
2008-08-07 15:40:00,44.77,44.78,44.72,44.72,212400.0,31.365,31.372,31.33,31.33,212400.0
2008-08-07 15:50:00,44.72,44.75,44.66,44.71,378500.0,31.33,31.351,31.2879,31.323,378500.0
2008-08-08 09:30:00,43.73,43.78,43.2,43.69,382700.0,30.6364,30.6714,30.2651,30.6084,382700.0
2008-08-08 09:40:00,43.7,43.75,43.39,43.42,241500.0,30.6154,30.6504,30.3982,30.4192,241500.0
2008-08-08 09:50:00,43.41,44.01,43.28,43.81,286800.0,30.4122,30.8326,30.3211,30.6924,286800.0
2008-08-08 10:00:00,43.83,44.1,43.77,44.08,315400.0,30.7064,30.8956,30.6644,30.8816,315400.0
2008-08-08 10:10:00,44.08,44.29,44.05,44.19,303000.0,30.8816,31.0287,30.8606,30.9587,303000.0
2008-08-08 10:20:00,44.18,44.54,44.16,44.34,297300.0,30.9517,31.2039,30.9376,31.0637,297300.0
2008-08-08 10:30:00,44.35,44.4,44.2,44.37,302000.0,31.0708,31.1058,30.9657,31.0848,302000.0
2008-08-08 10:40:00,44.38,44.64,44.36,44.51,216200.0,31.0918,31.2739,31.0778,31.1828,216200.0
2008-08-08 10:50:00,44.5,44.5,44.15,44.18,145300.0,31.1758,31.1758,30.9306,30.9517,145300.0
2008-08-08 11:00:00,44.17,44.41,44.16,44.34,88300.0,30.9446,31.1128,30.9376,31.0637,88300.0
2008-08-08 11:10:00,44.34,44.37,43.97,44.23,141600.0,31.0637,31.0848,30.8045,30.9867,141600.0
2008-08-08 11:20:00,44.23,44.28,44.11,44.14,125800.0,30.9867,31.0217,30.9026,30.9236,125800.0
2008-08-08 11:30:00,44.14,44.33,44.09,44.32,161300.0,30.9236,31.0567,30.8886,31.0497,161300.0
2008-08-08 11:40:00,44.31,44.38,44.24,44.24,125700.0,31.0427,31.0918,30.9937,30.9937,125700.0
2008-08-08 11:50:00,44.23,44.27,44.14,44.18,113000.0,30.9867,31.0147,30.9236,30.9517,113000.0
2008-08-08 12:00:00,44.2,44.33,44.13,44.31,86100.0,30.9657,31.0567,30.9166,31.0427,86100.0
2008-08-08 12:10:00,44.33,44.4,44.29,44.32,92800.0,31.0567,31.1058,31.0287,31.0497,92800.0
2008-08-08 12:20:00,44.32,44.35,44.17,44.3,91200.0,31.0497,31.0708,30.9446,31.0357,91200.0
2008-08-08 12:30:00,44.29,44.33,44.21,44.27,90000.0,31.0287,31.0567,30.9727,31.0147,90000.0
2008-08-08 12:40:00,44.26,44.39,44.21,44.23,129100.0,31.0077,31.0988,30.9727,30.9867,129100.0
2008-08-08 12:50:00,44.23,44.32,44.16,44.17,138900.0,30.9867,31.0497,30.9376,30.9446,138900.0
2008-08-08 13:00:00,44.18,44.25,44.15,44.22,121900.0,30.9517,31.0007,30.9306,30.9797,121900.0
2008-08-08 13:10:00,44.23,44.26,44.06,44.15,100400.0,30.9867,31.0077,30.8676,30.9306,100400.0
2008-08-08 13:20:00,44.16,44.21,44.08,44.13,94200.0,30.9376,30.9727,30.8816,30.9166,94200.0
2008-08-08 13:30:00,44.14,44.24,44.13,44.23,80100.0,30.9236,30.9937,30.9166,30.9867,80100.0
2008-08-08 13:40:00,44.21,44.22,44.1,44.13,75600.0,30.9727,30.9797,30.8956,30.9166,75600.0
2008-08-08 13:50:00,44.13,44.15,44.05,44.09,86100.0,30.9166,30.9306,30.8606,30.8886,86100.0
2008-08-08 14:00:00,44.09,44.17,44.07,44.07,76000.0,30.8886,30.9446,30.8746,30.8746,76000.0
2008-08-08 14:10:00,44.07,44.07,43.89,43.91,105500.0,30.8746,30.8746,30.7485,30.7625,105500.0
2008-08-08 14:20:00,43.9,43.97,43.83,43.92,132000.0,30.7555,30.8045,30.7064,30.7695,132000.0
2008-08-08 14:30:00,43.92,43.99,43.71,43.76,148500.0,30.7695,30.8185,30.6224,30.6574,148500.0
2008-08-08 14:40:00,43.75,43.76,43.53,43.57,137100.0,30.6504,30.6574,30.4963,30.5243,137100.0
2008-08-08 14:50:00,43.56,43.57,43.39,43.51,114700.0,30.5173,30.5243,30.3982,30.4823,114700.0
2008-08-08 15:00:00,43.52,43.55,43.33,43.34,133100.0,30.4893,30.5103,30.3562,30.3632,133100.0
2008-08-08 15:10:00,43.33,43.48,43.28,43.48,186100.0,30.3562,30.4612,30.3211,30.4612,186100.0
2008-08-08 15:20:00,43.47,43.52,43.4,43.43,181200.0,30.4542,30.4893,30.4052,30.4262,181200.0
2008-08-08 15:30:00,43.44,43.54,43.41,43.53,198700.0,30.4332,30.5033,30.4122,30.4963,198700.0
2008-08-08 15:40:00,43.53,43.53,43.38,43.44,353100.0,30.4963,30.4963,30.3912,30.4332,353100.0
2008-08-08 15:50:00,43.44,43.62,43.41,43.57,491500.0,30.4332,30.5593,30.4122,30.5243,491500.0
2008-08-11 09:30:00,43.24,43.99,43.1,43.86,437200.0,30.2931,30.8185,30.195,30.7275,437200.0
2008-08-11 09:40:00,43.84,44.0,43.62,43.74,464900.0,30.7135,30.8255,30.5593,30.6434,464900.0
2008-08-11 09:50:00,43.74,43.74,43.25,43.42,395600.0,30.6434,30.6434,30.3001,30.4192,395600.0
2008-08-11 10:00:00,43.41,43.43,43.17,43.24,203800.0,30.4122,30.4262,30.2441,30.2931,203800.0
2008-08-11 10:10:00,43.25,43.27,43.04,43.16,333800.0,30.3001,30.3141,30.153,30.2371,333800.0
2008-08-11 10:20:00,43.16,43.17,42.98,43.01,303900.0,30.2371,30.2441,30.111,30.132,303900.0
2008-08-11 10:30:00,43.01,43.19,42.98,43.18,335900.0,30.132,30.2581,30.111,30.2511,335900.0
2008-08-11 10:40:00,43.18,43.24,42.8,42.87,344600.0,30.2511,30.2931,29.9849,30.0339,344600.0
2008-08-11 10:50:00,42.87,42.95,42.53,42.53,374100.0,30.0339,30.0899,29.7957,29.7957,374100.0
2008-08-11 11:00:00,42.53,42.85,42.16,42.3,867500.0,29.7957,30.0199,29.5365,29.6346,867500.0
2008-08-11 11:10:00,42.3,42.36,42.11,42.31,481900.0,29.6346,29.6766,29.5015,29.6416,481900.0
2008-08-11 11:20:00,42.31,42.4,42.23,42.3,228900.0,29.6416,29.7046,29.5855,29.6346,228900.0
2008-08-11 11:30:00,42.3,42.35,42.0,42.03,249300.0,29.6346,29.6696,29.4244,29.4454,249300.0
2008-08-11 11:40:00,42.03,42.17,41.68,41.71,435800.0,29.4454,29.5435,29.2002,29.2212,435800.0
2008-08-11 11:50:00,41.72,41.97,41.58,41.91,539800.0,29.2282,29.4034,29.1301,29.3613,539800.0
2008-08-11 12:00:00,41.9,41.92,41.68,41.78,316700.0,29.3543,29.3683,29.2002,29.2703,316700.0
2008-08-11 12:10:00,41.78,41.95,41.75,41.76,389000.0,29.2703,29.3894,29.2492,29.2562,389000.0
2008-08-11 12:20:00,41.76,42.04,41.67,41.74,359900.0,29.2562,29.4524,29.1932,29.2422,359900.0
2008-08-11 12:30:00,41.74,41.75,41.27,41.29,486000.0,29.2422,29.2492,28.913,28.927,486000.0
2008-08-11 12:40:00,41.3,41.35,41.17,41.2,350100.0,28.934,28.969,28.8429,28.8639,350100.0
2008-08-11 12:50:00,41.2,41.44,41.19,41.38,344000.0,28.8639,29.0321,28.8569,28.99,344000.0
2008-08-11 13:00:00,41.37,41.72,41.35,41.64,367100.0,28.983,29.2282,28.969,29.1722,367100.0
2008-08-11 13:10:00,41.63,41.67,41.54,41.56,330300.0,29.1652,29.1932,29.1021,29.1161,330300.0
2008-08-11 13:20:00,41.56,41.72,41.39,41.43,448400.0,29.1161,29.2282,28.997,29.0251,448400.0
2008-08-11 13:30:00,41.43,41.5,40.97,41.14,376300.0,29.0251,29.0741,28.7028,28.8219,376300.0
2008-08-11 13:40:00,41.14,41.2,40.88,40.9,244600.0,28.8219,28.8639,28.6397,28.6537,244600.0
2008-08-11 13:50:00,40.91,40.91,40.78,40.9,250800.0,28.6608,28.6608,28.5697,28.6537,250800.0
2008-08-11 14:00:00,40.9,41.26,40.9,41.23,362700.0,28.6537,28.906,28.6537,28.8849,362700.0
2008-08-11 14:10:00,41.23,41.7,41.23,41.66,251100.0,28.8849,29.2142,28.8849,29.1862,251100.0
2008-08-11 14:20:00,41.66,41.95,41.64,41.77,274300.0,29.1862,29.3894,29.1722,29.2633,274300.0
2008-08-11 14:30:00,41.77,41.99,41.7,41.95,214800.0,29.2633,29.4174,29.2142,29.3894,214800.0
2008-08-11 14:40:00,41.95,42.28,41.93,42.28,246800.0,29.3894,29.6205,29.3753,29.6205,246800.0
2008-08-11 14:50:00,42.26,42.51,42.21,42.43,355900.0,29.6065,29.7817,29.5715,29.7256,355900.0
2008-08-11 15:00:00,42.42,42.5,42.01,42.02,389900.0,29.7186,29.7747,29.4314,29.4384,389900.0
2008-08-11 15:10:00,42.02,42.03,41.88,41.89,340800.0,29.4384,29.4454,29.3403,29.3473,340800.0
2008-08-11 15:20:00,41.89,41.93,41.71,41.83,280300.0,29.3473,29.3753,29.2212,29.3053,280300.0
2008-08-11 15:30:00,41.83,42.06,41.82,41.9,308800.0,29.3053,29.4664,29.2983,29.3543,308800.0
2008-08-11 15:40:00,41.89,41.9,41.62,41.64,538700.0,29.3473,29.3543,29.1582,29.1722,538700.0
2008-08-11 15:50:00,41.64,41.72,41.43,41.48,839900.0,29.1722,29.2282,29.0251,29.0601,839900.0
2008-08-12 09:30:00,42.06,42.62,41.83,42.54,658500.0,29.4664,29.8587,29.3053,29.8027,658500.0
2008-08-12 09:40:00,42.56,42.61,42.23,42.45,722200.0,29.8167,29.8517,29.5855,29.7396,722200.0
2008-08-12 09:50:00,42.44,42.76,42.41,42.53,850500.0,29.7326,29.9568,29.7116,29.7957,850500.0
2008-08-12 10:00:00,42.52,42.63,42.29,42.39,615400.0,29.7887,29.8658,29.6276,29.6976,615400.0
2008-08-12 10:10:00,42.41,42.45,41.8,41.94,358300.0,29.7116,29.7396,29.2843,29.3824,358300.0
2008-08-12 10:20:00,41.94,42.02,41.84,41.99,364500.0,29.3824,29.4384,29.3123,29.4174,364500.0
2008-08-12 10:30:00,41.99,42.08,41.78,42.07,514100.0,29.4174,29.4804,29.2703,29.4734,514100.0
2008-08-12 10:40:00,42.08,42.24,42.01,42.18,351700.0,29.4804,29.5925,29.4314,29.5505,351700.0
2008-08-12 10:50:00,42.17,42.17,41.9,41.97,159800.0,29.5435,29.5435,29.3543,29.4034,159800.0
2008-08-12 11:00:00,41.96,42.04,41.68,41.72,284600.0,29.3964,29.4524,29.2002,29.2282,284600.0
2008-08-12 11:10:00,41.71,41.85,41.57,41.63,216300.0,29.2212,29.3193,29.1231,29.1652,216300.0
2008-08-12 11:20:00,41.63,41.7,41.34,41.46,282600.0,29.1652,29.2142,28.962,29.0461,282600.0
2008-08-12 11:30:00,41.44,41.63,41.41,41.63,235100.0,29.0321,29.1652,29.011,29.1652,235100.0
2008-08-12 11:40:00,41.63,41.77,41.55,41.65,178000.0,29.1652,29.2633,29.1091,29.1792,178000.0
2008-08-12 11:50:00,41.67,41.79,41.55,41.67,137400.0,29.1932,29.2773,29.1091,29.1932,137400.0
2008-08-12 12:00:00,41.69,41.91,41.68,41.9,100200.0,29.2072,29.3613,29.2002,29.3543,100200.0
2008-08-12 12:10:00,41.91,42.05,41.65,42.0,161400.0,29.3613,29.4594,29.1792,29.4244,161400.0
2008-08-12 12:20:00,42.0,42.04,41.85,41.96,107100.0,29.4244,29.4524,29.3193,29.3964,107100.0
2008-08-12 12:30:00,41.97,42.0,41.8,41.93,170100.0,29.4034,29.4244,29.2843,29.3753,170100.0
2008-08-12 12:40:00,41.92,41.99,41.76,41.9,118000.0,29.3683,29.4174,29.2562,29.3543,118000.0
2008-08-12 12:50:00,41.9,41.97,41.65,41.71,156500.0,29.3543,29.4034,29.1792,29.2212,156500.0
2008-08-12 13:00:00,41.71,41.93,41.67,41.79,199800.0,29.2212,29.3753,29.1932,29.2773,199800.0
2008-08-12 13:10:00,41.78,41.95,41.75,41.82,113200.0,29.2703,29.3894,29.2492,29.2983,113200.0
2008-08-12 13:20:00,41.82,41.83,41.56,41.56,191200.0,29.2983,29.3053,29.1161,29.1161,191200.0
2008-08-12 13:30:00,41.56,41.75,41.56,41.74,110500.0,29.1161,29.2492,29.1161,29.2422,110500.0
2008-08-12 13:40:00,41.74,41.87,41.71,41.86,132500.0,29.2422,29.3333,29.2212,29.3263,132500.0
2008-08-12 13:50:00,41.87,42.07,41.83,42.0,188700.0,29.3333,29.4734,29.3053,29.4244,188700.0
2008-08-12 14:00:00,42.01,42.14,41.86,42.11,202000.0,29.4314,29.5225,29.3263,29.5015,202000.0
2008-08-12 14:10:00,42.12,42.17,41.95,42.12,253100.0,29.5085,29.5435,29.3894,29.5085,253100.0
2008-08-12 14:20:00,42.11,42.17,42.05,42.12,293100.0,29.5015,29.5435,29.4594,29.5085,293100.0
2008-08-12 14:30:00,42.12,42.34,42.11,42.32,260100.0,29.5085,29.6626,29.5015,29.6486,260100.0
2008-08-12 14:40:00,42.32,42.41,42.22,42.23,133200.0,29.6486,29.7116,29.5785,29.5855,133200.0
2008-08-12 14:50:00,42.23,42.3,42.17,42.18,154100.0,29.5855,29.6346,29.5435,29.5505,154100.0
2008-08-12 15:00:00,42.19,42.44,42.06,42.43,354900.0,29.5575,29.7326,29.4664,29.7256,354900.0
2008-08-12 15:10:00,42.43,42.54,42.36,42.51,470300.0,29.7256,29.8027,29.6766,29.7817,470300.0
2008-08-12 15:20:00,42.51,42.63,42.5,42.59,320600.0,29.7817,29.8658,29.7747,29.8377,320600.0
2008-08-12 15:30:00,42.59,42.59,42.4,42.41,330900.0,29.8377,29.8377,29.7046,29.7116,330900.0
2008-08-12 15:40:00,42.41,42.44,42.26,42.39,528600.0,29.7116,29.7326,29.6065,29.6976,528600.0
2008-08-12 15:50:00,42.4,42.44,42.25,42.31,674500.0,29.7046,29.7326,29.5995,29.6416,674500.0
2008-08-13 09:30:00,42.77,42.99,42.59,42.82,357200.0,29.9638,30.118,29.8377,29.9989,357200.0
2008-08-13 09:40:00,42.81,43.2,42.73,43.06,452300.0,29.9919,30.2651,29.9358,30.167,452300.0
2008-08-13 09:50:00,43.08,43.22,42.93,43.07,295600.0,30.181,30.2791,30.0759,30.174,295600.0
2008-08-13 10:00:00,43.07,43.09,42.78,42.83,278800.0,30.174,30.188,29.9708,30.0059,278800.0
2008-08-13 10:10:00,42.83,43.15,42.82,43.07,235600.0,30.0059,30.2301,29.9989,30.174,235600.0
2008-08-13 10:20:00,43.07,43.3,43.05,43.16,253700.0,30.174,30.3351,30.16,30.2371,253700.0
2008-08-13 10:30:00,43.16,43.4,43.11,43.37,288200.0,30.2371,30.4052,30.202,30.3842,288200.0
2008-08-13 10:40:00,43.37,43.48,43.28,43.29,289300.0,30.3842,30.4612,30.3211,30.3281,289300.0
2008-08-13 10:50:00,43.28,43.44,43.26,43.41,183700.0,30.3211,30.4332,30.3071,30.4122,183700.0
2008-08-13 11:00:00,43.41,43.8,43.37,43.64,259500.0,30.4122,30.6854,30.3842,30.5733,259500.0
2008-08-13 11:10:00,43.64,43.71,43.5,43.54,177800.0,30.5733,30.6224,30.4753,30.5033,177800.0
2008-08-13 11:20:00,43.53,43.76,43.41,43.69,230100.0,30.4963,30.6574,30.4122,30.6084,230100.0
2008-08-13 11:30:00,43.7,43.85,43.67,43.78,185400.0,30.6154,30.7205,30.5944,30.6714,185400.0
2008-08-13 11:40:00,43.8,44.0,43.8,43.99,160200.0,30.6854,30.8255,30.6854,30.8185,160200.0
2008-08-13 11:50:00,43.99,44.09,43.97,43.98,206800.0,30.8185,30.8886,30.8045,30.8115,206800.0
2008-08-13 12:00:00,43.99,44.17,43.85,44.15,222500.0,30.8185,30.9446,30.7205,30.9306,222500.0
2008-08-13 12:10:00,44.15,44.28,44.12,44.19,223600.0,30.9306,31.0217,30.9096,30.9587,223600.0
2008-08-13 12:20:00,44.19,44.3,43.99,44.0,148700.0,30.9587,31.0357,30.8185,30.8255,148700.0
2008-08-13 12:30:00,43.99,44.0,43.72,43.87,155400.0,30.8185,30.8255,30.6294,30.7345,155400.0
2008-08-13 12:40:00,43.88,43.96,43.65,43.73,163000.0,30.7415,30.7975,30.5803,30.6364,163000.0
2008-08-13 12:50:00,43.74,44.15,43.74,44.14,231400.0,30.6434,30.9306,30.6434,30.9236,231400.0
2008-08-13 13:00:00,44.13,44.28,44.09,44.24,229900.0,30.9166,31.0217,30.8886,30.9937,229900.0
2008-08-13 13:10:00,44.23,44.23,43.92,43.97,199900.0,30.9867,30.9867,30.7695,30.8045,199900.0
2008-08-13 13:20:00,43.97,43.98,43.71,43.71,178000.0,30.8045,30.8115,30.6224,30.6224,178000.0
2008-08-13 13:30:00,43.71,43.98,43.71,43.83,119500.0,30.6224,30.8115,30.6224,30.7064,119500.0
2008-08-13 13:40:00,43.84,44.05,43.76,44.04,121100.0,30.7135,30.8606,30.6574,30.8536,121100.0
2008-08-13 13:50:00,44.04,44.04,43.76,43.8,82800.0,30.8536,30.8536,30.6574,30.6854,82800.0
2008-08-13 14:00:00,43.79,43.91,43.71,43.8,185900.0,30.6784,30.7625,30.6224,30.6854,185900.0
2008-08-13 14:10:00,43.82,43.82,43.51,43.56,124500.0,30.6994,30.6994,30.4823,30.5173,124500.0
2008-08-13 14:20:00,43.55,43.55,43.43,43.47,165300.0,30.5103,30.5103,30.4262,30.4542,165300.0
2008-08-13 14:30:00,43.46,43.57,43.42,43.56,140400.0,30.4472,30.5243,30.4192,30.5173,140400.0
2008-08-13 14:40:00,43.56,43.74,43.5,43.71,138300.0,30.5173,30.6434,30.4753,30.6224,138300.0
2008-08-13 14:50:00,43.72,43.74,43.45,43.65,140300.0,30.6294,30.6434,30.4402,30.5803,140300.0
2008-08-13 15:00:00,43.65,43.9,43.63,43.83,133800.0,30.5803,30.7555,30.5663,30.7064,133800.0
2008-08-13 15:10:00,43.83,43.83,43.68,43.78,129000.0,30.7064,30.7064,30.6014,30.6714,129000.0
2008-08-13 15:20:00,43.78,44.01,43.78,43.99,332900.0,30.6714,30.8326,30.6714,30.8185,332900.0
2008-08-13 15:30:00,43.98,44.03,43.9,43.99,279000.0,30.8115,30.8466,30.7555,30.8185,279000.0
2008-08-13 15:40:00,43.99,44.16,43.96,43.98,335100.0,30.8185,30.9376,30.7975,30.8115,335100.0
2008-08-13 15:50:00,43.99,44.32,43.95,44.18,628200.0,30.8185,31.0497,30.7905,30.9517,628200.0
2008-08-14 09:30:00,43.94,43.94,43.15,43.57,376500.0,30.7835,30.7835,30.2301,30.5243,376500.0
2008-08-14 09:40:00,43.57,44.05,43.45,43.7,262400.0,30.5243,30.8606,30.4402,30.6154,262400.0
2008-08-14 09:50:00,43.7,44.45,43.7,44.18,344700.0,30.6154,31.1408,30.6154,30.9517,344700.0
2008-08-14 10:00:00,44.2,44.2,43.69,43.73,262700.0,30.9657,30.9657,30.6084,30.6364,262700.0
2008-08-14 10:10:00,43.73,44.23,43.68,44.18,268600.0,30.6364,30.9867,30.6014,30.9517,268600.0
2008-08-14 10:20:00,44.16,44.39,44.13,44.14,310600.0,30.9376,31.0988,30.9166,30.9236,310600.0
2008-08-14 10:30:00,44.15,44.26,43.91,43.91,384200.0,30.9306,31.0077,30.7625,30.7625,384200.0
2008-08-14 10:40:00,43.9,44.48,43.81,44.3,252300.0,30.7555,31.1618,30.6924,31.0357,252300.0
2008-08-14 10:50:00,44.3,44.5,44.21,44.28,128200.0,31.0357,31.1758,30.9727,31.0217,128200.0
2008-08-14 11:00:00,44.27,44.37,43.99,44.05,160800.0,31.0147,31.0848,30.8185,30.8606,160800.0
2008-08-14 11:10:00,44.04,44.06,43.89,44.04,159800.0,30.8536,30.8676,30.7485,30.8536,159800.0
2008-08-14 11:20:00,44.05,44.09,43.88,44.07,122100.0,30.8606,30.8886,30.7415,30.8746,122100.0
2008-08-14 11:30:00,44.06,44.18,43.94,43.99,154100.0,30.8676,30.9517,30.7835,30.8185,154100.0
2008-08-14 11:40:00,44.01,44.1,43.87,44.0,87900.0,30.8326,30.8956,30.7345,30.8255,87900.0
2008-08-14 11:50:00,44.0,44.06,43.8,43.87,107700.0,30.8255,30.8676,30.6854,30.7345,107700.0
2008-08-14 12:00:00,43.88,43.88,43.7,43.76,92200.0,30.7415,30.7415,30.6154,30.6574,92200.0
2008-08-14 12:10:00,43.78,43.79,43.5,43.59,118700.0,30.6714,30.6784,30.4753,30.5383,118700.0
2008-08-14 12:20:00,43.58,43.58,43.25,43.31,194900.0,30.5313,30.5313,30.3001,30.3421,194900.0
2008-08-14 12:30:00,43.31,43.36,43.21,43.3,235400.0,30.3421,30.3772,30.2721,30.3351,235400.0
2008-08-14 12:40:00,43.31,43.44,43.21,43.29,403200.0,30.3421,30.4332,30.2721,30.3281,403200.0
2008-08-14 12:50:00,43.3,43.4,43.12,43.35,104600.0,30.3351,30.4052,30.209,30.3702,104600.0
2008-08-14 13:00:00,43.34,44.02,43.31,43.35,80500.0,30.3632,30.8396,30.3421,30.3702,80500.0
2008-08-14 13:10:00,43.35,43.37,43.28,43.37,106700.0,30.3702,30.3842,30.3211,30.3842,106700.0
2008-08-14 13:20:00,43.39,43.48,43.33,43.39,211300.0,30.3982,30.4612,30.3562,30.3982,211300.0
2008-08-14 13:30:00,43.37,43.46,43.35,43.38,106500.0,30.3842,30.4472,30.3702,30.3912,106500.0
2008-08-14 13:40:00,43.38,43.48,43.35,43.48,162600.0,30.3912,30.4612,30.3702,30.4612,162600.0
2008-08-14 13:50:00,43.48,43.48,43.4,43.43,90100.0,30.4612,30.4612,30.4052,30.4262,90100.0
2008-08-14 14:00:00,43.43,43.45,43.35,43.44,130800.0,30.4262,30.4402,30.3702,30.4332,130800.0
2008-08-14 14:10:00,43.44,43.49,43.4,43.45,107500.0,30.4332,30.4683,30.4052,30.4402,107500.0
2008-08-14 14:20:00,43.45,43.5,43.39,43.49,81800.0,30.4402,30.4753,30.3982,30.4683,81800.0
2008-08-14 14:30:00,43.47,43.49,43.4,43.41,71700.0,30.4542,30.4683,30.4052,30.4122,71700.0
2008-08-14 14:40:00,43.41,43.46,43.3,43.46,166000.0,30.4122,30.4472,30.3351,30.4472,166000.0
2008-08-14 14:50:00,43.46,43.48,43.32,43.34,101300.0,30.4472,30.4612,30.3492,30.3632,101300.0
2008-08-14 15:00:00,43.35,43.37,43.17,43.17,141500.0,30.3702,30.3842,30.2441,30.2441,141500.0
2008-08-14 15:10:00,43.18,43.22,42.99,43.0,161900.0,30.2511,30.2791,30.118,30.125,161900.0
2008-08-14 15:20:00,43.0,43.1,42.99,43.05,170100.0,30.125,30.195,30.118,30.16,170100.0
2008-08-14 15:30:00,43.05,43.06,42.93,42.95,327200.0,30.16,30.167,30.0759,30.0899,327200.0
2008-08-14 15:40:00,42.95,42.95,42.82,42.93,358400.0,30.0899,30.0899,29.9989,30.0759,358400.0
2008-08-14 15:50:00,42.93,43.0,42.84,42.89,551200.0,30.0759,30.125,30.0129,30.0479,551200.0
2008-08-15 09:30:00,42.12,42.4,41.85,42.35,621100.0,29.5085,29.7046,29.3193,29.6696,621100.0
2008-08-15 09:40:00,42.35,42.35,42.17,42.19,237900.0,29.6696,29.6696,29.5435,29.5575,237900.0
2008-08-15 09:50:00,42.19,42.24,41.7,41.72,282700.0,29.5575,29.5925,29.2142,29.2282,282700.0
2008-08-15 10:00:00,41.72,42.25,41.63,42.0,406500.0,29.2282,29.5995,29.1652,29.4244,406500.0
2008-08-15 10:10:00,42.01,42.07,41.81,41.92,316900.0,29.4314,29.4734,29.2913,29.3683,316900.0
2008-08-15 10:20:00,41.92,42.03,41.86,42.03,214400.0,29.3683,29.4454,29.3263,29.4454,214400.0
2008-08-15 10:30:00,42.04,42.11,41.67,41.79,202700.0,29.4524,29.5015,29.1932,29.2773,202700.0
2008-08-15 10:40:00,41.79,41.79,41.52,41.54,186000.0,29.2773,29.2773,29.0881,29.1021,186000.0
2008-08-15 10:50:00,41.54,41.64,41.45,41.47,264200.0,29.1021,29.1722,29.0391,29.0531,264200.0
2008-08-15 11:00:00,41.48,41.8,41.43,41.54,343100.0,29.0601,29.2843,29.0251,29.1021,343100.0
2008-08-15 11:10:00,41.54,41.55,41.41,41.5,213200.0,29.1021,29.1091,29.011,29.0741,213200.0
2008-08-15 11:20:00,41.51,41.63,41.43,41.57,275900.0,29.0811,29.1652,29.0251,29.1231,275900.0
2008-08-15 11:30:00,41.57,41.92,41.43,41.92,284400.0,29.1231,29.3683,29.0251,29.3683,284400.0
2008-08-15 11:40:00,41.92,42.01,41.71,41.84,264500.0,29.3683,29.4314,29.2212,29.3123,264500.0
2008-08-15 11:50:00,41.84,41.94,41.71,41.86,162500.0,29.3123,29.3824,29.2212,29.3263,162500.0
2008-08-15 12:00:00,41.86,41.91,41.78,41.87,148200.0,29.3263,29.3613,29.2703,29.3333,148200.0
2008-08-15 12:10:00,41.86,41.95,41.82,41.85,166500.0,29.3263,29.3894,29.2983,29.3193,166500.0
2008-08-15 12:20:00,41.84,41.94,41.81,41.9,124200.0,29.3123,29.3824,29.2913,29.3543,124200.0
2008-08-15 12:30:00,41.9,41.92,41.84,41.89,130400.0,29.3543,29.3683,29.3123,29.3473,130400.0
2008-08-15 12:40:00,41.88,41.95,41.83,41.85,164000.0,29.3403,29.3894,29.3053,29.3193,164000.0
2008-08-15 12:50:00,41.84,41.91,41.78,41.9,196500.0,29.3123,29.3613,29.2703,29.3543,196500.0
2008-08-15 13:00:00,41.89,42.2,41.85,42.19,196000.0,29.3473,29.5645,29.3193,29.5575,196000.0
2008-08-15 13:10:00,42.2,42.23,41.95,42.0,266600.0,29.5645,29.5855,29.3894,29.4244,266600.0
2008-08-15 13:20:00,42.0,42.0,41.92,41.95,102400.0,29.4244,29.4244,29.3683,29.3894,102400.0
2008-08-15 13:30:00,41.95,41.95,41.84,41.88,198400.0,29.3894,29.3894,29.3123,29.3403,198400.0
2008-08-15 13:40:00,41.88,41.89,41.73,41.73,92000.0,29.3403,29.3473,29.2352,29.2352,92000.0
2008-08-15 13:50:00,41.73,41.89,41.7,41.86,98600.0,29.2352,29.3473,29.2142,29.3263,98600.0
2008-08-15 14:00:00,41.86,41.94,41.81,41.88,121900.0,29.3263,29.3824,29.2913,29.3403,121900.0
2008-08-15 14:10:00,41.88,41.92,41.85,41.86,145500.0,29.3403,29.3683,29.3193,29.3263,145500.0
2008-08-15 14:20:00,41.86,41.98,41.82,41.89,168800.0,29.3263,29.4104,29.2983,29.3473,168800.0
2008-08-15 14:30:00,41.89,41.95,41.81,41.9,106400.0,29.3473,29.3894,29.2913,29.3543,106400.0
2008-08-15 14:40:00,41.9,41.95,41.85,41.86,99800.0,29.3543,29.3894,29.3193,29.3263,99800.0
2008-08-15 14:50:00,41.85,41.87,41.76,41.85,106200.0,29.3193,29.3333,29.2562,29.3193,106200.0
2008-08-15 15:00:00,41.84,41.84,41.71,41.73,117700.0,29.3123,29.3123,29.2212,29.2352,117700.0
2008-08-15 15:10:00,41.72,41.77,41.65,41.67,122700.0,29.2282,29.2633,29.1792,29.1932,122700.0
2008-08-15 15:20:00,41.67,41.67,41.56,41.6,202500.0,29.1932,29.1932,29.1161,29.1442,202500.0
2008-08-15 15:30:00,41.61,41.64,41.56,41.62,145000.0,29.1512,29.1722,29.1161,29.1582,145000.0
2008-08-15 15:40:00,41.61,41.61,41.47,41.47,306800.0,29.1512,29.1512,29.0531,29.0531,306800.0
2008-08-15 15:50:00,41.46,41.57,41.42,41.54,434500.0,29.0461,29.1231,29.018,29.1021,434500.0
2008-08-18 09:30:00,42.01,42.42,42.01,42.36,346500.0,29.4314,29.7186,29.4314,29.6766,346500.0
2008-08-18 09:40:00,42.39,42.48,42.2,42.45,182500.0,29.6976,29.7607,29.5645,29.7396,182500.0
2008-08-18 09:50:00,42.44,42.5,42.15,42.16,190300.0,29.7326,29.7747,29.5295,29.5365,190300.0
2008-08-18 10:00:00,42.16,42.44,42.14,42.36,173300.0,29.5365,29.7326,29.5225,29.6766,173300.0
2008-08-18 10:10:00,42.35,42.47,42.13,42.34,204100.0,29.6696,29.7537,29.5155,29.6626,204100.0
2008-08-18 10:20:00,42.36,42.46,42.07,42.09,205800.0,29.6766,29.7467,29.4734,29.4874,205800.0
2008-08-18 10:30:00,42.1,42.12,41.73,41.91,217900.0,29.4944,29.5085,29.2352,29.3613,217900.0
2008-08-18 10:40:00,41.91,41.95,41.76,41.77,156700.0,29.3613,29.3894,29.2562,29.2633,156700.0
2008-08-18 10:50:00,41.77,41.94,41.64,41.9,216300.0,29.2633,29.3824,29.1722,29.3543,216300.0
2008-08-18 11:00:00,41.9,41.97,41.73,41.9,121900.0,29.3543,29.4034,29.2352,29.3543,121900.0
2008-08-18 11:10:00,41.91,41.93,41.76,41.83,127900.0,29.3613,29.3753,29.2562,29.3053,127900.0
2008-08-18 11:20:00,41.82,42.09,41.76,41.97,135300.0,29.2983,29.4874,29.2562,29.4034,135300.0
2008-08-18 11:30:00,41.97,42.25,41.95,42.16,106700.0,29.4034,29.5995,29.3894,29.5365,106700.0
2008-08-18 11:40:00,42.15,42.33,42.0,42.05,108600.0,29.5295,29.6556,29.4244,29.4594,108600.0
2008-08-18 11:50:00,42.03,42.23,41.98,42.14,85600.0,29.4454,29.5855,29.4104,29.5225,85600.0
2008-08-18 12:00:00,42.13,42.19,42.04,42.11,102300.0,29.5155,29.5575,29.4524,29.5015,102300.0
2008-08-18 12:10:00,42.11,42.24,42.09,42.18,89700.0,29.5015,29.5925,29.4874,29.5505,89700.0
2008-08-18 12:20:00,42.19,42.27,42.07,42.17,107100.0,29.5575,29.6135,29.4734,29.5435,107100.0
2008-08-18 12:30:00,42.17,42.33,42.14,42.3,117500.0,29.5435,29.6556,29.5225,29.6346,117500.0
2008-08-18 12:40:00,42.29,42.36,42.24,42.34,92800.0,29.6276,29.6766,29.5925,29.6626,92800.0
2008-08-18 12:50:00,42.33,42.43,42.18,42.36,103100.0,29.6556,29.7256,29.5505,29.6766,103100.0
2008-08-18 13:00:00,42.36,42.36,42.16,42.25,144600.0,29.6766,29.6766,29.5365,29.5995,144600.0
2008-08-18 13:10:00,42.25,42.33,42.22,42.24,111300.0,29.5995,29.6556,29.5785,29.5925,111300.0
2008-08-18 13:20:00,42.24,42.28,42.14,42.16,95600.0,29.5925,29.6205,29.5225,29.5365,95600.0
2008-08-18 13:30:00,42.17,42.22,42.12,42.15,93900.0,29.5435,29.5785,29.5085,29.5295,93900.0
2008-08-18 13:40:00,42.15,42.23,42.11,42.22,84500.0,29.5295,29.5855,29.5015,29.5785,84500.0
2008-08-18 13:50:00,42.23,42.25,42.07,42.09,111200.0,29.5855,29.5995,29.4734,29.4874,111200.0
2008-08-18 14:00:00,42.09,42.1,41.99,42.04,110900.0,29.4874,29.4944,29.4174,29.4524,110900.0
2008-08-18 14:10:00,42.04,42.1,41.97,41.98,142300.0,29.4524,29.4944,29.4034,29.4104,142300.0
2008-08-18 14:20:00,41.97,42.04,41.85,41.85,98800.0,29.4034,29.4524,29.3193,29.3193,98800.0
2008-08-18 14:30:00,41.85,41.96,41.82,41.96,105700.0,29.3193,29.3964,29.2983,29.3964,105700.0
2008-08-18 14:40:00,41.95,42.12,41.95,42.12,101500.0,29.3894,29.5085,29.3894,29.5085,101500.0
2008-08-18 14:50:00,42.11,42.25,42.11,42.22,85100.0,29.5015,29.5995,29.5015,29.5785,85100.0
2008-08-18 15:00:00,42.22,42.25,42.13,42.14,148800.0,29.5785,29.5995,29.5155,29.5225,148800.0
2008-08-18 15:10:00,42.13,42.28,42.11,42.13,135300.0,29.5155,29.6205,29.5015,29.5155,135300.0
2008-08-18 15:20:00,42.13,42.15,42.06,42.12,91800.0,29.5155,29.5295,29.4664,29.5085,91800.0
2008-08-18 15:30:00,42.12,42.19,42.1,42.18,115700.0,29.5085,29.5575,29.4944,29.5505,115700.0
2008-08-18 15:40:00,42.18,42.24,41.93,41.99,189100.0,29.5505,29.5925,29.3753,29.4174,189100.0
2008-08-18 15:50:00,41.99,42.16,41.96,42.06,387600.0,29.4174,29.5365,29.3964,29.4664,387600.0
2008-08-19 09:30:00,41.29,42.42,41.29,42.23,389500.0,28.927,29.7186,28.927,29.5855,389500.0
2008-08-19 09:40:00,42.2,42.49,41.9,42.14,163000.0,29.5645,29.7677,29.3543,29.5225,163000.0
2008-08-19 09:50:00,42.13,42.34,41.99,42.01,183400.0,29.5155,29.6626,29.4174,29.4314,183400.0
2008-08-19 10:00:00,42.03,42.14,41.79,41.91,188300.0,29.4454,29.5225,29.2773,29.3613,188300.0
2008-08-19 10:10:00,41.9,41.95,41.81,41.86,254400.0,29.3543,29.3894,29.2913,29.3263,254400.0
2008-08-19 10:20:00,41.85,42.01,41.82,41.96,121200.0,29.3193,29.4314,29.2983,29.3964,121200.0
2008-08-19 10:30:00,41.95,42.48,41.89,42.4,385400.0,29.3894,29.7607,29.3473,29.7046,385400.0
2008-08-19 10:40:00,42.4,42.45,42.16,42.22,148700.0,29.7046,29.7396,29.5365,29.5785,148700.0
2008-08-19 10:50:00,42.21,42.33,42.2,42.2,101500.0,29.5715,29.6556,29.5645,29.5645,101500.0
2008-08-19 11:00:00,42.2,42.3,42.05,42.28,221100.0,29.5645,29.6346,29.4594,29.6205,221100.0
2008-08-19 11:10:00,42.28,42.69,42.28,42.66,207300.0,29.6205,29.9078,29.6205,29.8868,207300.0
2008-08-19 11:20:00,42.66,42.86,42.61,42.71,153600.0,29.8868,30.0269,29.8517,29.9218,153600.0
2008-08-19 11:30:00,42.71,42.73,42.43,42.43,153600.0,29.9218,29.9358,29.7256,29.7256,153600.0
2008-08-19 11:40:00,42.44,42.85,42.4,42.81,210000.0,29.7326,30.0199,29.7046,29.9919,210000.0
2008-08-19 11:50:00,42.8,43.07,42.72,43.04,177800.0,29.9849,30.174,29.9288,30.153,177800.0
2008-08-19 12:00:00,43.04,43.36,43.03,43.29,301400.0,30.153,30.3772,30.146,30.3281,301400.0
2008-08-19 12:10:00,43.29,43.42,43.25,43.29,235600.0,30.3281,30.4192,30.3001,30.3281,235600.0
2008-08-19 12:20:00,43.28,43.33,43.14,43.26,109600.0,30.3211,30.3562,30.223,30.3071,109600.0
2008-08-19 12:30:00,43.26,43.4,43.18,43.2,144300.0,30.3071,30.4052,30.2511,30.2651,144300.0
2008-08-19 12:40:00,43.18,43.31,43.12,43.13,92300.0,30.2511,30.3421,30.209,30.216,92300.0
2008-08-19 12:50:00,43.12,43.15,43.01,43.03,108600.0,30.209,30.2301,30.132,30.146,108600.0
2008-08-19 13:00:00,43.04,43.08,42.98,43.05,78100.0,30.153,30.181,30.111,30.16,78100.0
2008-08-19 13:10:00,43.05,43.07,42.8,43.0,105900.0,30.16,30.174,29.9849,30.125,105900.0
2008-08-19 13:20:00,43.02,43.06,42.8,42.8,158100.0,30.139,30.167,29.9849,29.9849,158100.0
2008-08-19 13:30:00,42.82,42.82,42.63,42.63,91000.0,29.9989,29.9989,29.8658,29.8658,91000.0
2008-08-19 13:40:00,42.63,42.87,42.61,42.68,95300.0,29.8658,30.0339,29.8517,29.9008,95300.0
2008-08-19 13:50:00,42.69,42.87,42.69,42.8,56600.0,29.9078,30.0339,29.9078,29.9849,56600.0
2008-08-19 14:00:00,42.82,42.87,42.76,42.86,87600.0,29.9989,30.0339,29.9568,30.0269,87600.0
2008-08-19 14:10:00,42.86,43.05,42.81,43.05,97000.0,30.0269,30.16,29.9919,30.16,97000.0
2008-08-19 14:20:00,43.06,43.08,42.8,42.8,139000.0,30.167,30.181,29.9849,29.9849,139000.0
2008-08-19 14:30:00,42.8,42.87,42.67,42.86,69800.0,29.9849,30.0339,29.8938,30.0269,69800.0
2008-08-19 14:40:00,42.86,43.16,42.85,43.05,185300.0,30.0269,30.2371,30.0199,30.16,185300.0
2008-08-19 14:50:00,43.06,43.08,42.82,42.82,274800.0,30.167,30.181,29.9989,29.9989,274800.0
2008-08-19 15:00:00,42.83,42.85,42.71,42.73,210800.0,30.0059,30.0199,29.9218,29.9358,210800.0
2008-08-19 15:10:00,42.74,42.86,42.72,42.77,111700.0,29.9428,30.0269,29.9288,29.9638,111700.0
2008-08-19 15:20:00,42.77,42.94,42.75,42.88,110600.0,29.9638,30.0829,29.9498,30.0409,110600.0
2008-08-19 15:30:00,42.87,42.87,42.7,42.84,172700.0,30.0339,30.0339,29.9148,30.0129,172700.0
2008-08-19 15:40:00,42.84,42.99,42.72,42.95,246800.0,30.0129,30.118,29.9288,30.0899,246800.0
2008-08-19 15:50:00,42.95,42.97,42.8,42.85,417100.0,30.0899,30.1039,29.9849,30.0199,417100.0
2008-08-20 09:30:00,43.0,43.5,42.8,43.04,415300.0,30.125,30.4753,29.9849,30.153,415300.0
2008-08-20 09:40:00,43.03,43.38,42.99,43.18,420700.0,30.146,30.3912,30.118,30.2511,420700.0
2008-08-20 09:50:00,43.17,43.36,43.09,43.34,248000.0,30.2441,30.3772,30.188,30.3632,248000.0
2008-08-20 10:00:00,43.33,43.56,43.31,43.56,312200.0,30.3562,30.5173,30.3421,30.5173,312200.0
2008-08-20 10:10:00,43.56,43.86,43.56,43.66,322000.0,30.5173,30.7275,30.5173,30.5874,322000.0
2008-08-20 10:20:00,43.66,43.8,43.59,43.72,193700.0,30.5874,30.6854,30.5383,30.6294,193700.0
2008-08-20 10:30:00,43.72,43.77,43.16,43.56,366100.0,30.6294,30.6644,30.2371,30.5173,366100.0
2008-08-20 10:40:00,43.57,43.72,43.52,43.61,274000.0,30.5243,30.6294,30.4893,30.5523,274000.0
2008-08-20 10:50:00,43.6,43.62,42.89,42.98,342400.0,30.5453,30.5593,30.0479,30.111,342400.0
2008-08-20 11:00:00,42.98,43.43,42.92,43.1,187300.0,30.111,30.4262,30.0689,30.195,187300.0
2008-08-20 11:10:00,43.1,43.11,42.71,42.76,282900.0,30.195,30.202,29.9218,29.9568,282900.0
2008-08-20 11:20:00,42.76,42.84,42.44,42.52,242800.0,29.9568,30.0129,29.7326,29.7887,242800.0
2008-08-20 11:30:00,42.53,42.99,42.53,42.93,140100.0,29.7957,30.118,29.7957,30.0759,140100.0
2008-08-20 11:40:00,42.92,42.99,42.86,42.93,87700.0,30.0689,30.118,30.0269,30.0759,87700.0
2008-08-20 11:50:00,42.93,43.15,42.83,43.15,198400.0,30.0759,30.2301,30.0059,30.2301,198400.0
2008-08-20 12:00:00,43.15,43.36,43.09,43.27,173600.0,30.2301,30.3772,30.188,30.3141,173600.0
2008-08-20 12:10:00,43.27,43.35,43.08,43.25,82900.0,30.3141,30.3702,30.181,30.3001,82900.0
2008-08-20 12:20:00,43.25,43.35,43.13,43.31,86900.0,30.3001,30.3702,30.216,30.3421,86900.0
2008-08-20 12:30:00,43.31,43.38,43.17,43.23,89400.0,30.3421,30.3912,30.2441,30.2861,89400.0
2008-08-20 12:40:00,43.24,43.25,43.07,43.16,79500.0,30.2931,30.3001,30.174,30.2371,79500.0
2008-08-20 12:50:00,43.15,43.2,43.06,43.14,69300.0,30.2301,30.2651,30.167,30.223,69300.0
2008-08-20 13:00:00,43.14,43.2,43.02,43.02,92600.0,30.223,30.2651,30.139,30.139,92600.0
2008-08-20 13:10:00,43.03,43.14,43.02,43.09,83500.0,30.146,30.223,30.139,30.188,83500.0
2008-08-20 13:20:00,43.07,43.22,43.03,43.12,105900.0,30.174,30.2791,30.146,30.209,105900.0
2008-08-20 13:30:00,43.12,43.16,43.05,43.13,107600.0,30.209,30.2371,30.16,30.216,107600.0
2008-08-20 13:40:00,43.13,43.25,43.07,43.1,135500.0,30.216,30.3001,30.174,30.195,135500.0
2008-08-20 13:50:00,43.09,43.3,43.05,43.1,96300.0,30.188,30.3351,30.16,30.195,96300.0
2008-08-20 14:00:00,43.1,43.44,43.08,43.42,149100.0,30.195,30.4332,30.181,30.4192,149100.0
2008-08-20 14:10:00,43.41,43.62,43.36,43.61,129500.0,30.4122,30.5593,30.3772,30.5523,129500.0
2008-08-20 14:20:00,43.61,43.82,43.58,43.76,170200.0,30.5523,30.6994,30.5313,30.6574,170200.0
2008-08-20 14:30:00,43.77,43.83,43.66,43.74,123500.0,30.6644,30.7064,30.5874,30.6434,123500.0
2008-08-20 14:40:00,43.74,43.75,43.57,43.72,99400.0,30.6434,30.6504,30.5243,30.6294,99400.0
2008-08-20 14:50:00,43.72,43.77,43.67,43.68,97900.0,30.6294,30.6644,30.5944,30.6014,97900.0
2008-08-20 15:00:00,43.67,43.67,43.55,43.58,149400.0,30.5944,30.5944,30.5103,30.5313,149400.0
2008-08-20 15:10:00,43.58,43.62,43.44,43.45,140800.0,30.5313,30.5593,30.4332,30.4402,140800.0
2008-08-20 15:20:00,43.44,43.44,43.28,43.42,177700.0,30.4332,30.4332,30.3211,30.4192,177700.0
2008-08-20 15:30:00,43.42,43.46,43.29,43.4,196500.0,30.4192,30.4472,30.3281,30.4052,196500.0
2008-08-20 15:40:00,43.4,43.46,43.29,43.32,227000.0,30.4052,30.4472,30.3281,30.3492,227000.0
2008-08-20 15:50:00,43.32,43.32,43.11,43.2,317000.0,30.3492,30.3492,30.202,30.2651,317000.0
2008-08-21 09:30:00,44.76,44.94,44.26,44.31,589000.0,31.358,31.4841,31.0077,31.0427,589000.0
2008-08-21 09:40:00,44.3,44.42,43.97,44.37,331800.0,31.0357,31.1198,30.8045,31.0848,331800.0
2008-08-21 09:50:00,44.37,44.62,44.36,44.41,311300.0,31.0848,31.2599,31.0778,31.1128,311300.0
2008-08-21 10:00:00,44.39,44.67,44.23,44.64,306900.0,31.0988,31.2949,30.9867,31.2739,306900.0
2008-08-21 10:10:00,44.65,44.86,44.65,44.85,267100.0,31.2809,31.428,31.2809,31.421,267100.0
2008-08-21 10:20:00,44.85,44.92,44.65,44.71,267200.0,31.421,31.4701,31.2809,31.323,267200.0
2008-08-21 10:30:00,44.7,44.9,44.57,44.89,203800.0,31.316,31.4561,31.2249,31.4491,203800.0
2008-08-21 10:40:00,44.89,45.0,44.85,44.94,393800.0,31.4491,31.5261,31.421,31.4841,393800.0
2008-08-21 10:50:00,44.94,45.0,44.79,44.79,256800.0,31.4841,31.5261,31.379,31.379,256800.0
2008-08-21 11:00:00,44.79,44.94,44.75,44.89,140900.0,31.379,31.4841,31.351,31.4491,140900.0
2008-08-21 11:10:00,44.89,44.9,44.81,44.88,166600.0,31.4491,31.4561,31.393,31.4421,166600.0
2008-08-21 11:20:00,44.88,44.97,44.82,44.93,172300.0,31.4421,31.5051,31.4,31.4771,172300.0
2008-08-21 11:30:00,44.93,45.0,44.91,44.98,145800.0,31.4771,31.5261,31.4631,31.5121,145800.0
2008-08-21 11:40:00,44.98,45.04,44.92,45.02,265500.0,31.5121,31.5542,31.4701,31.5401,265500.0
2008-08-21 11:50:00,45.02,45.13,44.98,45.0,204100.0,31.5401,31.6172,31.5121,31.5261,204100.0
2008-08-21 12:00:00,44.99,45.08,44.88,44.88,155800.0,31.5191,31.5822,31.4421,31.4421,155800.0
2008-08-21 12:10:00,44.89,44.94,44.8,44.82,124400.0,31.4491,31.4841,31.386,31.4,124400.0
2008-08-21 12:20:00,44.82,44.94,44.75,44.84,158300.0,31.4,31.4841,31.351,31.414,158300.0
2008-08-21 12:30:00,44.84,44.92,44.82,44.84,76400.0,31.414,31.4701,31.4,31.414,76400.0
2008-08-21 12:40:00,44.84,44.93,44.79,44.8,96900.0,31.414,31.4771,31.379,31.386,96900.0
2008-08-21 12:50:00,44.8,44.82,44.75,44.78,58700.0,31.386,31.4,31.351,31.372,58700.0
2008-08-21 13:00:00,44.79,44.81,44.75,44.79,71600.0,31.379,31.393,31.351,31.379,71600.0
2008-08-21 13:10:00,44.79,44.83,44.76,44.77,68200.0,31.379,31.407,31.358,31.365,68200.0
2008-08-21 13:20:00,44.76,44.79,44.69,44.78,80500.0,31.358,31.379,31.3089,31.372,80500.0
2008-08-21 13:30:00,44.77,44.83,44.76,44.8,68900.0,31.365,31.407,31.358,31.386,68900.0
2008-08-21 13:40:00,44.8,44.89,44.73,44.74,116000.0,31.386,31.4491,31.337,31.344,116000.0
2008-08-21 13:50:00,44.75,44.88,44.7,44.85,124000.0,31.351,31.4421,31.316,31.421,124000.0
2008-08-21 14:00:00,44.85,44.9,44.81,44.89,108300.0,31.421,31.4561,31.393,31.4491,108300.0
2008-08-21 14:10:00,44.89,44.92,44.82,44.84,160800.0,31.4491,31.4701,31.4,31.414,160800.0
2008-08-21 14:20:00,44.84,44.94,44.74,44.92,155100.0,31.414,31.4841,31.344,31.4701,155100.0
2008-08-21 14:30:00,44.92,45.01,44.92,44.98,104400.0,31.4701,31.5331,31.4701,31.5121,104400.0
2008-08-21 14:40:00,44.97,44.98,44.91,44.95,81600.0,31.5051,31.5121,31.4631,31.4911,81600.0
2008-08-21 14:50:00,44.94,45.04,44.93,45.0,134600.0,31.4841,31.5542,31.4771,31.5261,134600.0
2008-08-21 15:00:00,45.0,45.02,44.94,44.98,131200.0,31.5261,31.5401,31.4841,31.5121,131200.0
2008-08-21 15:10:00,44.97,45.08,44.96,44.96,206100.0,31.5051,31.5822,31.4981,31.4981,206100.0
2008-08-21 15:20:00,45.0,45.01,44.91,44.93,180200.0,31.5261,31.5331,31.4631,31.4771,180200.0
2008-08-21 15:30:00,44.94,44.96,44.84,44.86,168100.0,31.4841,31.4981,31.414,31.428,168100.0
2008-08-21 15:40:00,44.86,44.9,44.84,44.87,222100.0,31.428,31.4561,31.414,31.4351,222100.0
2008-08-21 15:50:00,44.87,44.95,44.82,44.89,379400.0,31.4351,31.4911,31.4,31.4491,379400.0
2008-08-22 09:30:00,44.33,44.39,43.9,44.31,166500.0,31.0567,31.0988,30.7555,31.0427,166500.0
2008-08-22 09:40:00,44.31,44.32,43.98,44.19,254900.0,31.0427,31.0497,30.8115,30.9587,254900.0
2008-08-22 09:50:00,44.19,44.41,43.99,44.32,271000.0,30.9587,31.1128,30.8185,31.0497,271000.0
2008-08-22 10:00:00,44.32,44.74,44.15,44.72,213100.0,31.0497,31.344,30.9306,31.33,213100.0
2008-08-22 10:10:00,44.71,44.99,44.59,44.85,166600.0,31.323,31.5191,31.2389,31.421,166600.0
2008-08-22 10:20:00,44.85,44.97,44.71,44.8,150700.0,31.421,31.5051,31.323,31.386,150700.0
2008-08-22 10:30:00,44.8,44.88,44.74,44.76,131500.0,31.386,31.4421,31.344,31.358,131500.0
2008-08-22 10:40:00,44.76,44.8,44.68,44.79,120500.0,31.358,31.386,31.3019,31.379,120500.0
2008-08-22 10:50:00,44.78,44.83,44.6,44.71,110900.0,31.372,31.407,31.2459,31.323,110900.0
2008-08-22 11:00:00,44.71,44.72,44.48,44.62,132000.0,31.323,31.33,31.1618,31.2599,132000.0
2008-08-22 11:10:00,44.63,44.75,44.52,44.57,102600.0,31.2669,31.351,31.1898,31.2249,102600.0
2008-08-22 11:20:00,44.58,44.63,44.47,44.52,87500.0,31.2319,31.2669,31.1548,31.1898,87500.0
2008-08-22 11:30:00,44.52,44.64,44.49,44.62,67400.0,31.1898,31.2739,31.1688,31.2599,67400.0
2008-08-22 11:40:00,44.63,44.63,44.41,44.5,134800.0,31.2669,31.2669,31.1128,31.1758,134800.0
2008-08-22 11:50:00,44.51,44.65,44.47,44.58,66200.0,31.1828,31.2809,31.1548,31.2319,66200.0
2008-08-22 12:00:00,44.58,44.64,44.47,44.52,108100.0,31.2319,31.2739,31.1548,31.1898,108100.0
2008-08-22 12:10:00,44.52,44.57,44.42,44.43,77700.0,31.1898,31.2249,31.1198,31.1268,77700.0
2008-08-22 12:20:00,44.43,44.5,44.38,44.4,63600.0,31.1268,31.1758,31.0918,31.1058,63600.0
2008-08-22 12:30:00,44.41,44.61,44.37,44.59,100300.0,31.1128,31.2529,31.0848,31.2389,100300.0
2008-08-22 12:40:00,44.6,44.75,44.58,44.74,73600.0,31.2459,31.351,31.2319,31.344,73600.0
2008-08-22 12:50:00,44.73,44.75,44.59,44.6,43800.0,31.337,31.351,31.2389,31.2459,43800.0
2008-08-22 13:00:00,44.61,44.61,44.47,44.5,54300.0,31.2529,31.2529,31.1548,31.1758,54300.0
2008-08-22 13:10:00,44.5,44.52,44.4,44.4,61900.0,31.1758,31.1898,31.1058,31.1058,61900.0
2008-08-22 13:20:00,44.41,44.42,44.35,44.37,32300.0,31.1128,31.1198,31.0708,31.0848,32300.0
2008-08-22 13:30:00,44.36,44.42,44.26,44.31,51900.0,31.0778,31.1198,31.0077,31.0427,51900.0
2008-08-22 13:40:00,44.32,44.33,44.27,44.33,31800.0,31.0497,31.0567,31.0147,31.0567,31800.0
2008-08-22 13:50:00,44.33,44.34,44.22,44.24,78600.0,31.0567,31.0637,30.9797,30.9937,78600.0
2008-08-22 14:00:00,44.25,44.31,44.04,44.05,85700.0,31.0007,31.0427,30.8536,30.8606,85700.0
2008-08-22 14:10:00,44.06,44.07,44.0,44.05,74300.0,30.8676,30.8746,30.8255,30.8606,74300.0
2008-08-22 14:20:00,44.04,44.05,43.91,43.93,110300.0,30.8536,30.8606,30.7625,30.7765,110300.0
2008-08-22 14:30:00,43.93,44.02,43.93,44.0,55600.0,30.7765,30.8396,30.7765,30.8255,55600.0
2008-08-22 14:40:00,43.99,44.04,43.98,43.98,48000.0,30.8185,30.8536,30.8115,30.8115,48000.0
2008-08-22 14:50:00,43.98,44.0,43.88,43.96,59200.0,30.8115,30.8255,30.7415,30.7975,59200.0
2008-08-22 15:00:00,43.96,43.97,43.88,43.95,59200.0,30.7975,30.8045,30.7415,30.7905,59200.0
2008-08-22 15:10:00,43.96,44.13,43.95,44.06,90800.0,30.7975,30.9166,30.7905,30.8676,90800.0
2008-08-22 15:20:00,44.07,44.18,44.0,44.18,85800.0,30.8746,30.9517,30.8255,30.9517,85800.0
2008-08-22 15:30:00,44.18,44.33,44.15,44.31,126000.0,30.9517,31.0567,30.9306,31.0427,126000.0
2008-08-22 15:40:00,44.29,44.37,44.16,44.36,120100.0,31.0287,31.0848,30.9376,31.0778,120100.0
2008-08-22 15:50:00,44.36,44.38,44.26,44.33,214700.0,31.0778,31.0918,31.0077,31.0567,214700.0
2008-08-25 09:30:00,43.93,44.53,43.93,44.46,131700.0,30.7765,31.1969,30.7765,31.1478,131700.0
2008-08-25 09:40:00,44.46,44.74,44.28,44.74,120700.0,31.1478,31.344,31.0217,31.344,120700.0
2008-08-25 09:50:00,44.74,44.86,44.51,44.63,93900.0,31.344,31.428,31.1828,31.2669,93900.0
2008-08-25 10:00:00,44.62,44.75,44.46,44.6,127300.0,31.2599,31.351,31.1478,31.2459,127300.0
2008-08-25 10:10:00,44.59,44.6,44.3,44.41,111600.0,31.2389,31.2459,31.0357,31.1128,111600.0
2008-08-25 10:20:00,44.4,44.41,44.01,44.07,98100.0,31.1058,31.1128,30.8326,30.8746,98100.0
2008-08-25 10:30:00,44.06,44.23,43.82,43.85,145100.0,30.8676,30.9867,30.6994,30.7205,145100.0
2008-08-25 10:40:00,43.85,44.11,43.79,43.88,142400.0,30.7205,30.9026,30.6784,30.7415,142400.0
2008-08-25 10:50:00,43.89,44.03,43.87,44.03,64300.0,30.7485,30.8466,30.7345,30.8466,64300.0
2008-08-25 11:00:00,44.03,44.07,43.96,44.07,44300.0,30.8466,30.8746,30.7975,30.8746,44300.0
2008-08-25 11:10:00,44.04,44.04,43.89,44.03,50100.0,30.8536,30.8536,30.7485,30.8466,50100.0
2008-08-25 11:20:00,44.03,44.13,43.91,44.02,43900.0,30.8466,30.9166,30.7625,30.8396,43900.0
2008-08-25 11:30:00,44.01,44.04,43.91,43.97,55700.0,30.8326,30.8536,30.7625,30.8045,55700.0
2008-08-25 11:40:00,43.97,44.11,43.95,43.97,35400.0,30.8045,30.9026,30.7905,30.8045,35400.0
2008-08-25 11:50:00,43.97,44.11,43.95,43.97,76500.0,30.8045,30.9026,30.7905,30.8045,76500.0
2008-08-25 12:00:00,43.95,44.18,43.94,43.95,217000.0,30.7905,30.9517,30.7835,30.7905,217000.0
2008-08-25 12:10:00,43.96,44.01,43.88,43.93,84600.0,30.7975,30.8326,30.7415,30.7765,84600.0
2008-08-25 12:20:00,43.94,44.06,43.92,44.0,105500.0,30.7835,30.8676,30.7695,30.8255,105500.0
2008-08-25 12:30:00,44.0,44.0,43.8,43.8,69000.0,30.8255,30.8255,30.6854,30.6854,69000.0
2008-08-25 12:40:00,43.82,43.89,43.65,43.76,90200.0,30.6994,30.7485,30.5803,30.6574,90200.0
2008-08-25 12:50:00,43.76,43.76,43.53,43.64,72700.0,30.6574,30.6574,30.4963,30.5733,72700.0
2008-08-25 13:00:00,43.61,43.69,43.54,43.58,47100.0,30.5523,30.6084,30.5033,30.5313,47100.0
2008-08-25 13:10:00,43.58,43.7,43.58,43.65,64600.0,30.5313,30.6154,30.5313,30.5803,64600.0
2008-08-25 13:20:00,43.65,43.71,43.62,43.68,39800.0,30.5803,30.6224,30.5593,30.6014,39800.0
2008-08-25 13:30:00,43.68,43.73,43.6,43.61,38800.0,30.6014,30.6364,30.5453,30.5523,38800.0
2008-08-25 13:40:00,43.61,43.65,43.55,43.58,59200.0,30.5523,30.5803,30.5103,30.5313,59200.0
2008-08-25 13:50:00,43.6,43.76,43.58,43.73,37700.0,30.5453,30.6574,30.5313,30.6364,37700.0
2008-08-25 14:00:00,43.72,43.74,43.63,43.68,51500.0,30.6294,30.6434,30.5663,30.6014,51500.0
2008-08-25 14:10:00,43.67,43.71,43.59,43.61,58800.0,30.5944,30.6224,30.5383,30.5523,58800.0
2008-08-25 14:20:00,43.62,43.8,43.61,43.8,69200.0,30.5593,30.6854,30.5523,30.6854,69200.0
2008-08-25 14:30:00,43.8,43.91,43.77,43.9,54300.0,30.6854,30.7625,30.6644,30.7555,54300.0
2008-08-25 14:40:00,43.9,43.9,43.78,43.78,53400.0,30.7555,30.7555,30.6714,30.6714,53400.0
2008-08-25 14:50:00,43.79,43.79,43.59,43.61,62600.0,30.6784,30.6784,30.5383,30.5523,62600.0
2008-08-25 15:00:00,43.6,43.76,43.6,43.73,75500.0,30.5453,30.6574,30.5453,30.6364,75500.0
2008-08-25 15:10:00,43.73,43.76,43.65,43.71,72900.0,30.6364,30.6574,30.5803,30.6224,72900.0
2008-08-25 15:20:00,43.71,43.74,43.7,43.72,77700.0,30.6224,30.6434,30.6154,30.6294,77700.0
2008-08-25 15:30:00,43.72,43.74,43.62,43.7,94900.0,30.6294,30.6434,30.5593,30.6154,94900.0
2008-08-25 15:40:00,43.7,43.74,43.58,43.71,155300.0,30.6154,30.6434,30.5313,30.6224,155300.0
2008-08-25 15:50:00,43.71,43.82,43.7,43.76,216700.0,30.6224,30.6994,30.6154,30.6574,216700.0
2008-08-26 09:30:00,43.7,44.43,43.59,44.43,231600.0,30.6154,31.1268,30.5383,31.1268,231600.0
2008-08-26 09:40:00,44.42,44.46,44.16,44.33,101600.0,31.1198,31.1478,30.9376,31.0567,101600.0
2008-08-26 09:50:00,44.32,44.38,44.05,44.11,154900.0,31.0497,31.0918,30.8606,30.9026,154900.0
2008-08-26 10:00:00,44.12,44.21,43.9,44.11,192900.0,30.9096,30.9727,30.7555,30.9026,192900.0
2008-08-26 10:10:00,44.11,44.66,44.05,44.61,220400.0,30.9026,31.2879,30.8606,31.2529,220400.0
2008-08-26 10:20:00,44.6,44.62,44.26,44.26,120900.0,31.2459,31.2599,31.0077,31.0077,120900.0
2008-08-26 10:30:00,44.25,44.31,44.02,44.21,100700.0,31.0007,31.0427,30.8396,30.9727,100700.0
2008-08-26 10:40:00,44.2,44.37,44.13,44.29,101700.0,30.9657,31.0848,30.9166,31.0287,101700.0
2008-08-26 10:50:00,44.27,44.31,44.15,44.2,54200.0,31.0147,31.0427,30.9306,30.9657,54200.0
2008-08-26 11:00:00,44.16,44.3,44.15,44.25,92500.0,30.9376,31.0357,30.9306,31.0007,92500.0
2008-08-26 11:10:00,44.26,44.36,44.2,44.32,98900.0,31.0077,31.0778,30.9657,31.0497,98900.0
2008-08-26 11:20:00,44.32,44.41,44.23,44.41,94700.0,31.0497,31.1128,30.9867,31.1128,94700.0
2008-08-26 11:30:00,44.41,44.46,44.3,44.38,95400.0,31.1128,31.1478,31.0357,31.0918,95400.0
2008-08-26 11:40:00,44.37,44.38,44.26,44.28,78200.0,31.0848,31.0918,31.0077,31.0217,78200.0
2008-08-26 11:50:00,44.27,44.3,44.08,44.12,117200.0,31.0147,31.0357,30.8816,30.9096,117200.0
2008-08-26 12:00:00,44.12,44.27,44.07,44.18,93300.0,30.9096,31.0147,30.8746,30.9517,93300.0
2008-08-26 12:10:00,44.19,44.25,44.1,44.11,71700.0,30.9587,31.0007,30.8956,30.9026,71700.0
2008-08-26 12:20:00,44.11,44.21,44.07,44.19,57900.0,30.9026,30.9727,30.8746,30.9587,57900.0
2008-08-26 12:30:00,44.19,44.21,44.11,44.16,42000.0,30.9587,30.9727,30.9026,30.9376,42000.0
2008-08-26 12:40:00,44.15,44.15,44.01,44.09,70600.0,30.9306,30.9306,30.8326,30.8886,70600.0
2008-08-26 12:50:00,44.1,44.12,44.06,44.09,47500.0,30.8956,30.9096,30.8676,30.8886,47500.0
2008-08-26 13:00:00,44.08,44.13,44.07,44.1,56400.0,30.8816,30.9166,30.8746,30.8956,56400.0
2008-08-26 13:10:00,44.1,44.15,44.05,44.07,42600.0,30.8956,30.9306,30.8606,30.8746,42600.0
2008-08-26 13:20:00,44.07,44.11,44.04,44.09,44900.0,30.8746,30.9026,30.8536,30.8886,44900.0
2008-08-26 13:30:00,44.11,44.12,43.96,44.03,38200.0,30.9026,30.9096,30.7975,30.8466,38200.0
2008-08-26 13:40:00,44.04,44.18,44.03,44.18,59900.0,30.8536,30.9517,30.8466,30.9517,59900.0
2008-08-26 13:50:00,44.19,44.26,44.15,44.23,45900.0,30.9587,31.0077,30.9306,30.9867,45900.0
2008-08-26 14:00:00,44.22,44.29,44.12,44.24,97800.0,30.9797,31.0287,30.9096,30.9937,97800.0
2008-08-26 14:10:00,44.24,44.28,44.19,44.23,57500.0,30.9937,31.0217,30.9587,30.9867,57500.0
2008-08-26 14:20:00,44.23,44.29,44.13,44.15,81300.0,30.9867,31.0287,30.9166,30.9306,81300.0
2008-08-26 14:30:00,44.16,44.18,44.09,44.16,46900.0,30.9376,30.9517,30.8886,30.9376,46900.0
2008-08-26 14:40:00,44.17,44.23,44.17,44.22,64000.0,30.9446,30.9867,30.9446,30.9797,64000.0
2008-08-26 14:50:00,44.21,44.22,44.16,44.17,36300.0,30.9727,30.9797,30.9376,30.9446,36300.0
2008-08-26 15:00:00,44.16,44.17,44.02,44.02,82600.0,30.9376,30.9446,30.8396,30.8396,82600.0
2008-08-26 15:10:00,44.02,44.08,44.02,44.04,91200.0,30.8396,30.8816,30.8396,30.8536,91200.0
2008-08-26 15:20:00,44.04,44.1,44.01,44.01,97300.0,30.8536,30.8956,30.8326,30.8326,97300.0
2008-08-26 15:30:00,44.01,44.11,44.01,44.09,117900.0,30.8326,30.9026,30.8326,30.8886,117900.0
2008-08-26 15:40:00,44.1,44.25,44.1,44.2,158700.0,30.8956,31.0007,30.8956,30.9657,158700.0
2008-08-26 15:50:00,44.2,44.26,44.16,44.21,401200.0,30.9657,31.0077,30.9376,30.9727,401200.0
2008-08-27 09:30:00,44.74,45.28,44.72,45.17,184400.0,31.344,31.7223,31.33,31.6452,184400.0
2008-08-27 09:40:00,45.17,45.31,45.1,45.16,209400.0,31.6452,31.7433,31.5962,31.6382,209400.0
2008-08-27 09:50:00,45.16,45.22,45.03,45.07,121400.0,31.6382,31.6803,31.5471,31.5752,121400.0
2008-08-27 10:00:00,45.09,45.14,45.04,45.08,106500.0,31.5892,31.6242,31.5542,31.5822,106500.0
2008-08-27 10:10:00,45.07,45.17,45.04,45.1,83600.0,31.5752,31.6452,31.5542,31.5962,83600.0
2008-08-27 10:20:00,45.11,45.13,44.95,45.02,133600.0,31.6032,31.6172,31.4911,31.5401,133600.0
2008-08-27 10:30:00,45.04,45.18,45.0,45.16,221900.0,31.5542,31.6522,31.5261,31.6382,221900.0
2008-08-27 10:40:00,45.16,45.19,45.01,45.01,121300.0,31.6382,31.6592,31.5331,31.5331,121300.0
2008-08-27 10:50:00,45.02,45.1,45.02,45.03,97300.0,31.5401,31.5962,31.5401,31.5471,97300.0
2008-08-27 11:00:00,45.04,45.07,44.91,44.99,129600.0,31.5542,31.5752,31.4631,31.5191,129600.0
2008-08-27 11:10:00,44.98,45.05,44.96,44.99,87500.0,31.5121,31.5612,31.4981,31.5191,87500.0
2008-08-27 11:20:00,45.0,45.01,44.84,44.87,137100.0,31.5261,31.5331,31.414,31.4351,137100.0
2008-08-27 11:30:00,44.86,44.87,44.71,44.8,163700.0,31.428,31.4351,31.323,31.386,163700.0
2008-08-27 11:40:00,44.82,44.95,44.78,44.85,97500.0,31.4,31.4911,31.372,31.421,97500.0
2008-08-27 11:50:00,44.84,44.87,44.69,44.83,87900.0,31.414,31.4351,31.3089,31.407,87900.0
2008-08-27 12:00:00,44.83,45.11,44.82,45.04,91700.0,31.407,31.6032,31.4,31.5542,91700.0
2008-08-27 12:10:00,45.05,45.08,44.9,44.9,92000.0,31.5612,31.5822,31.4561,31.4561,92000.0
2008-08-27 12:20:00,44.9,44.93,44.86,44.89,59600.0,31.4561,31.4771,31.428,31.4491,59600.0
2008-08-27 12:30:00,44.9,45.0,44.89,44.94,65800.0,31.4561,31.5261,31.4491,31.4841,65800.0
2008-08-27 12:40:00,44.94,45.02,44.89,45.02,78000.0,31.4841,31.5401,31.4491,31.5401,78000.0
2008-08-27 12:50:00,45.01,45.02,44.85,44.96,83800.0,31.5331,31.5401,31.421,31.4981,83800.0
2008-08-27 13:00:00,44.95,45.0,44.85,44.99,89100.0,31.4911,31.5261,31.421,31.5191,89100.0
2008-08-27 13:10:00,44.98,45.1,44.98,45.08,67400.0,31.5121,31.5962,31.5121,31.5822,67400.0
2008-08-27 13:20:00,45.07,45.16,45.0,45.16,115800.0,31.5752,31.6382,31.5261,31.6382,115800.0
2008-08-27 13:30:00,45.17,45.19,45.09,45.13,49800.0,31.6452,31.6592,31.5892,31.6172,49800.0
2008-08-27 13:40:00,45.13,45.13,45.03,45.03,47200.0,31.6172,31.6172,31.5471,31.5471,47200.0
2008-08-27 13:50:00,45.02,45.07,44.99,45.04,152400.0,31.5401,31.5752,31.5191,31.5542,152400.0
2008-08-27 14:00:00,45.05,45.13,45.02,45.05,151200.0,31.5612,31.6172,31.5401,31.5612,151200.0
2008-08-27 14:10:00,45.05,45.15,45.03,45.14,123300.0,31.5612,31.6312,31.5471,31.6242,123300.0
2008-08-27 14:20:00,45.14,45.29,45.11,45.24,127100.0,31.6242,31.7293,31.6032,31.6943,127100.0
2008-08-27 14:30:00,45.25,45.37,45.24,45.33,72300.0,31.7013,31.7853,31.6943,31.7573,72300.0
2008-08-27 14:40:00,45.32,45.34,45.22,45.25,155400.0,31.7503,31.7643,31.6803,31.7013,155400.0
2008-08-27 14:50:00,45.26,45.27,45.16,45.17,54700.0,31.7083,31.7153,31.6382,31.6452,54700.0
2008-08-27 15:00:00,45.2,45.21,45.17,45.2,55600.0,31.6662,31.6733,31.6452,31.6662,55600.0
2008-08-27 15:10:00,45.2,45.25,45.07,45.1,94000.0,31.6662,31.7013,31.5752,31.5962,94000.0
2008-08-27 15:20:00,45.1,45.25,45.09,45.24,97600.0,31.5962,31.7013,31.5892,31.6943,97600.0
2008-08-27 15:30:00,45.25,45.3,45.21,45.22,147900.0,31.7013,31.7363,31.6733,31.6803,147900.0
2008-08-27 15:40:00,45.23,45.3,45.12,45.13,392100.0,31.6873,31.7363,31.6102,31.6172,392100.0
2008-08-27 15:50:00,45.13,45.22,45.06,45.22,361400.0,31.6172,31.6803,31.5682,31.6803,361400.0
2008-08-28 09:30:00,45.99,46.08,45.59,45.86,242300.0,32.2197,32.2828,31.9395,32.1286,242300.0
2008-08-28 09:40:00,45.86,45.99,45.68,45.79,136200.0,32.1286,32.2197,32.0025,32.0796,136200.0
2008-08-28 09:50:00,45.78,45.87,45.21,45.3,214900.0,32.0726,32.1356,31.6733,31.7363,214900.0
2008-08-28 10:00:00,45.3,45.6,45.29,45.55,108300.0,31.7363,31.9465,31.7293,31.9114,108300.0
2008-08-28 10:10:00,45.54,45.68,45.44,45.47,138600.0,31.9044,32.0025,31.8344,31.8554,138600.0
2008-08-28 10:20:00,45.48,45.54,45.38,45.39,170700.0,31.8624,31.9044,31.7923,31.7994,170700.0
2008-08-28 10:30:00,45.4,45.48,45.07,45.13,121500.0,31.8064,31.8624,31.5752,31.6172,121500.0
2008-08-28 10:40:00,45.12,45.33,45.1,45.13,119200.0,31.6102,31.7573,31.5962,31.6172,119200.0
2008-08-28 10:50:00,45.15,45.18,44.89,44.99,153800.0,31.6312,31.6522,31.4491,31.5191,153800.0
2008-08-28 11:00:00,45.0,45.1,44.95,45.05,73400.0,31.5261,31.5962,31.4911,31.5612,73400.0
2008-08-28 11:10:00,45.03,45.1,44.85,44.87,53900.0,31.5471,31.5962,31.421,31.4351,53900.0
2008-08-28 11:20:00,44.87,44.89,44.73,44.83,90500.0,31.4351,31.4491,31.337,31.407,90500.0
2008-08-28 11:30:00,44.82,44.9,44.73,44.73,74600.0,31.4,31.4561,31.337,31.337,74600.0
2008-08-28 11:40:00,44.73,44.79,44.55,44.71,145900.0,31.337,31.379,31.2109,31.323,145900.0
2008-08-28 11:50:00,44.71,44.76,44.56,44.62,102900.0,31.323,31.358,31.2179,31.2599,102900.0
2008-08-28 12:00:00,44.62,44.97,44.62,44.87,136400.0,31.2599,31.5051,31.2599,31.4351,136400.0
2008-08-28 12:10:00,44.88,44.99,44.77,44.8,68300.0,31.4421,31.5191,31.365,31.386,68300.0
2008-08-28 12:20:00,44.79,44.93,44.79,44.88,45600.0,31.379,31.4771,31.379,31.4421,45600.0
2008-08-28 12:30:00,44.86,44.87,44.72,44.74,21500.0,31.428,31.4351,31.33,31.344,21500.0
2008-08-28 12:40:00,44.74,44.94,44.73,44.89,41400.0,31.344,31.4841,31.337,31.4491,41400.0
2008-08-28 12:50:00,44.89,45.01,44.82,45.01,24300.0,31.4491,31.5331,31.4,31.5331,24300.0
2008-08-28 13:00:00,44.99,45.0,44.88,44.99,63700.0,31.5191,31.5261,31.4421,31.5191,63700.0
2008-08-28 13:10:00,44.99,45.05,44.93,45.01,47200.0,31.5191,31.5612,31.4771,31.5331,47200.0
2008-08-28 13:20:00,45.01,45.13,44.99,45.11,66300.0,31.5331,31.6172,31.5191,31.6032,66300.0
2008-08-28 13:30:00,45.1,45.19,45.07,45.16,56800.0,31.5962,31.6592,31.5752,31.6382,56800.0
2008-08-28 13:40:00,45.17,45.2,45.06,45.13,40400.0,31.6452,31.6662,31.5682,31.6172,40400.0
2008-08-28 13:50:00,45.13,45.18,45.01,45.02,43900.0,31.6172,31.6522,31.5331,31.5401,43900.0
2008-08-28 14:00:00,45.01,45.2,44.96,45.19,75000.0,31.5331,31.6662,31.4981,31.6592,75000.0
2008-08-28 14:10:00,45.19,45.26,45.15,45.2,78800.0,31.6592,31.7083,31.6312,31.6662,78800.0
2008-08-28 14:20:00,45.2,45.22,45.04,45.04,70100.0,31.6662,31.6803,31.5542,31.5542,70100.0
2008-08-28 14:30:00,45.04,45.19,45.04,45.16,36800.0,31.5542,31.6592,31.5542,31.6382,36800.0
2008-08-28 14:40:00,45.16,45.19,45.02,45.03,45000.0,31.6382,31.6592,31.5401,31.5471,45000.0
2008-08-28 14:50:00,45.04,45.11,45.03,45.11,41900.0,31.5542,31.6032,31.5471,31.6032,41900.0
2008-08-28 15:00:00,45.1,45.16,45.09,45.13,66200.0,31.5962,31.6382,31.5892,31.6172,66200.0
2008-08-28 15:10:00,45.12,45.15,45.11,45.11,64500.0,31.6102,31.6312,31.6032,31.6032,64500.0
2008-08-28 15:20:00,45.12,45.17,45.11,45.15,82800.0,31.6102,31.6452,31.6032,31.6312,82800.0
2008-08-28 15:30:00,45.15,45.16,45.11,45.13,93500.0,31.6312,31.6382,31.6032,31.6172,93500.0
2008-08-28 15:40:00,45.13,45.22,45.13,45.2,133400.0,31.6172,31.6803,31.6172,31.6662,133400.0
2008-08-28 15:50:00,45.2,45.25,45.16,45.22,252400.0,31.6662,31.7013,31.6382,31.6803,252400.0
2008-08-29 09:30:00,45.2,45.5,45.13,45.23,112900.0,31.6662,31.8764,31.6172,31.6873,112900.0
2008-08-29 09:40:00,45.25,45.26,45.01,45.03,129200.0,31.7013,31.7083,31.5331,31.5471,129200.0
2008-08-29 09:50:00,45.06,45.09,44.88,44.9,100200.0,31.5682,31.5892,31.4421,31.4561,100200.0
2008-08-29 10:00:00,44.89,45.04,44.83,44.88,68600.0,31.4491,31.5542,31.407,31.4421,68600.0
2008-08-29 10:10:00,44.86,45.05,44.86,45.0,44800.0,31.428,31.5612,31.428,31.5261,44800.0
2008-08-29 10:20:00,44.98,45.1,44.95,45.04,40300.0,31.5121,31.5962,31.4911,31.5542,40300.0
2008-08-29 10:30:00,45.02,45.05,44.92,44.96,45900.0,31.5401,31.5612,31.4701,31.4981,45900.0
2008-08-29 10:40:00,44.96,45.16,44.95,45.14,85300.0,31.4981,31.6382,31.4911,31.6242,85300.0
2008-08-29 10:50:00,45.14,45.19,45.02,45.1,74100.0,31.6242,31.6592,31.5401,31.5962,74100.0
2008-08-29 11:00:00,45.1,45.16,45.03,45.08,78800.0,31.5962,31.6382,31.5471,31.5822,78800.0
2008-08-29 11:10:00,45.08,45.08,44.97,44.99,64900.0,31.5822,31.5822,31.5051,31.5191,64900.0
2008-08-29 11:20:00,44.99,45.04,44.88,44.95,66900.0,31.5191,31.5542,31.4421,31.4911,66900.0
2008-08-29 11:30:00,44.95,45.14,44.92,45.1,68700.0,31.4911,31.6242,31.4701,31.5962,68700.0
2008-08-29 11:40:00,45.1,45.18,45.06,45.16,64300.0,31.5962,31.6522,31.5682,31.6382,64300.0
2008-08-29 11:50:00,45.16,45.24,45.14,45.17,52000.0,31.6382,31.6943,31.6242,31.6452,52000.0
2008-08-29 12:00:00,45.17,45.26,45.17,45.24,49600.0,31.6452,31.7083,31.6452,31.6943,49600.0
2008-08-29 12:10:00,45.24,45.28,45.23,45.27,33600.0,31.6943,31.7223,31.6873,31.7153,33600.0
2008-08-29 12:20:00,45.27,45.37,45.24,45.34,112700.0,31.7153,31.7853,31.6943,31.7643,112700.0
2008-08-29 12:30:00,45.33,45.44,45.33,45.41,62500.0,31.7573,31.8344,31.7573,31.8134,62500.0
2008-08-29 12:40:00,45.4,45.44,45.33,45.33,73000.0,31.8064,31.8344,31.7573,31.7573,73000.0
2008-08-29 12:50:00,45.34,45.34,45.23,45.28,64100.0,31.7643,31.7643,31.6873,31.7223,64100.0
2008-08-29 13:00:00,45.28,45.3,45.15,45.17,91100.0,31.7223,31.7363,31.6312,31.6452,91100.0
2008-08-29 13:10:00,45.17,45.2,45.14,45.18,44800.0,31.6452,31.6662,31.6242,31.6522,44800.0
2008-08-29 13:20:00,45.18,45.23,45.13,45.19,51300.0,31.6522,31.6873,31.6172,31.6592,51300.0
2008-08-29 13:30:00,45.19,45.24,45.15,45.21,35500.0,31.6592,31.6943,31.6312,31.6733,35500.0
2008-08-29 13:40:00,45.22,45.24,45.18,45.2,29900.0,31.6803,31.6943,31.6522,31.6662,29900.0
2008-08-29 13:50:00,45.21,45.25,45.19,45.2,31200.0,31.6733,31.7013,31.6592,31.6662,31200.0
2008-08-29 14:00:00,45.2,45.27,45.16,45.18,29600.0,31.6662,31.7153,31.6382,31.6522,29600.0
2008-08-29 14:10:00,45.18,45.24,45.18,45.21,37000.0,31.6522,31.6943,31.6522,31.6733,37000.0
2008-08-29 14:20:00,45.22,45.28,45.17,45.17,33900.0,31.6803,31.7223,31.6452,31.6452,33900.0
2008-08-29 14:30:00,45.17,45.18,45.13,45.14,23800.0,31.6452,31.6522,31.6172,31.6242,23800.0
2008-08-29 14:40:00,45.15,45.21,45.14,45.2,36900.0,31.6312,31.6733,31.6242,31.6662,36900.0
2008-08-29 14:50:00,45.21,45.36,45.21,45.35,40500.0,31.6733,31.7783,31.6733,31.7713,40500.0
2008-08-29 15:00:00,45.34,45.35,45.21,45.25,51000.0,31.7643,31.7713,31.6733,31.7013,51000.0
2008-08-29 15:10:00,45.25,45.28,45.24,45.27,42600.0,31.7013,31.7223,31.6943,31.7153,42600.0
2008-08-29 15:20:00,45.27,45.27,45.18,45.23,52100.0,31.7153,31.7153,31.6522,31.6873,52100.0
2008-08-29 15:30:00,45.24,45.25,45.18,45.21,68800.0,31.6943,31.7013,31.6522,31.6733,68800.0
2008-08-29 15:40:00,45.21,45.31,45.16,45.22,155600.0,31.6733,31.7433,31.6382,31.6803,155600.0
2008-08-29 15:50:00,45.22,45.23,45.05,45.15,216000.0,31.6803,31.6873,31.5612,31.6312,216000.0
2008-09-02 09:30:00,42.83,42.96,42.06,42.51,495700.0,30.0059,30.0969,29.4664,29.7817,495700.0
2008-09-02 09:40:00,42.51,43.05,42.5,42.97,432600.0,29.7817,30.16,29.7747,30.1039,432600.0
2008-09-02 09:50:00,42.96,43.04,42.57,42.6,312200.0,30.0969,30.153,29.8237,29.8447,312200.0
2008-09-02 10:00:00,42.6,43.09,42.51,43.09,301600.0,29.8447,30.188,29.7817,30.188,301600.0
2008-09-02 10:10:00,43.08,43.44,43.07,43.11,381100.0,30.181,30.4332,30.174,30.202,381100.0
2008-09-02 10:20:00,43.11,43.21,42.94,42.97,247000.0,30.202,30.2721,30.0829,30.1039,247000.0
2008-09-02 10:30:00,42.99,43.16,42.97,43.16,125600.0,30.118,30.2371,30.1039,30.2371,125600.0
2008-09-02 10:40:00,43.16,43.25,43.05,43.05,115100.0,30.2371,30.3001,30.16,30.16,115100.0
2008-09-02 10:50:00,43.04,43.16,42.96,43.03,148600.0,30.153,30.2371,30.0969,30.146,148600.0
2008-09-02 11:00:00,43.02,43.04,42.76,42.76,144700.0,30.139,30.153,29.9568,29.9568,144700.0
2008-09-02 11:10:00,42.77,42.78,42.69,42.71,125100.0,29.9638,29.9708,29.9078,29.9218,125100.0
2008-09-02 11:20:00,42.7,43.01,42.61,42.89,220600.0,29.9148,30.132,29.8517,30.0479,220600.0
2008-09-02 11:30:00,42.89,42.9,42.62,42.64,135300.0,30.0479,30.0549,29.8587,29.8728,135300.0
2008-09-02 11:40:00,42.61,42.65,42.44,42.47,148800.0,29.8517,29.8798,29.7326,29.7537,148800.0
2008-09-02 11:50:00,42.47,42.61,42.44,42.6,131800.0,29.7537,29.8517,29.7326,29.8447,131800.0
2008-09-02 12:00:00,42.61,42.7,42.55,42.68,121800.0,29.8517,29.9148,29.8097,29.9008,121800.0
2008-09-02 12:10:00,42.67,42.69,42.57,42.64,131200.0,29.8938,29.9078,29.8237,29.8728,131200.0
2008-09-02 12:20:00,42.64,42.73,42.6,42.73,99700.0,29.8728,29.9358,29.8447,29.9358,99700.0
2008-09-02 12:30:00,42.71,42.83,42.66,42.72,119200.0,29.9218,30.0059,29.8868,29.9288,119200.0
2008-09-02 12:40:00,42.72,42.88,42.71,42.82,84500.0,29.9288,30.0409,29.9218,29.9989,84500.0
2008-09-02 12:50:00,42.83,42.91,42.78,42.8,73400.0,30.0059,30.0619,29.9708,29.9849,73400.0
2008-09-02 13:00:00,42.8,42.91,42.77,42.86,64900.0,29.9849,30.0619,29.9638,30.0269,64900.0
2008-09-02 13:10:00,42.82,43.07,42.82,43.05,129600.0,29.9989,30.174,29.9989,30.16,129600.0
2008-09-02 13:20:00,43.06,43.22,43.05,43.2,139800.0,30.167,30.2791,30.16,30.2651,139800.0
2008-09-02 13:30:00,43.2,43.21,43.06,43.09,235400.0,30.2651,30.2721,30.167,30.188,235400.0
2008-09-02 13:40:00,43.1,43.19,43.09,43.15,99100.0,30.195,30.2581,30.188,30.2301,99100.0
2008-09-02 13:50:00,43.15,43.22,43.14,43.15,128100.0,30.2301,30.2791,30.223,30.2301,128100.0
2008-09-02 14:00:00,43.15,43.21,43.14,43.21,197200.0,30.2301,30.2721,30.223,30.2721,197200.0
2008-09-02 14:10:00,43.21,43.33,43.14,43.17,159800.0,30.2721,30.3562,30.223,30.2441,159800.0
2008-09-02 14:20:00,43.17,43.18,43.02,43.08,111800.0,30.2441,30.2511,30.139,30.181,111800.0
2008-09-02 14:30:00,43.08,43.08,42.98,43.01,81600.0,30.181,30.181,30.111,30.132,81600.0
2008-09-02 14:40:00,43.01,43.03,42.91,42.94,87600.0,30.132,30.146,30.0619,30.0829,87600.0
2008-09-02 14:50:00,42.94,42.98,42.93,42.95,74100.0,30.0829,30.111,30.0759,30.0899,74100.0
2008-09-02 15:00:00,42.95,42.96,42.88,42.91,106000.0,30.0899,30.0969,30.0409,30.0619,106000.0
2008-09-02 15:10:00,42.91,43.04,42.89,43.01,138400.0,30.0619,30.153,30.0479,30.132,138400.0
2008-09-02 15:20:00,43.01,43.02,42.88,42.94,125100.0,30.132,30.139,30.0409,30.0829,125100.0
2008-09-02 15:30:00,42.94,43.06,42.93,42.96,183700.0,30.0829,30.167,30.0759,30.0969,183700.0
2008-09-02 15:40:00,42.95,42.95,42.83,42.91,273900.0,30.0899,30.0899,30.0059,30.0619,273900.0
2008-09-02 15:50:00,42.92,42.95,42.83,42.92,550000.0,30.0689,30.0899,30.0059,30.0689,550000.0
2008-09-03 09:30:00,42.53,42.75,42.4,42.67,371500.0,29.8677,30.0222,29.7764,29.966,371500.0
2008-09-03 09:40:00,42.71,43.1,42.57,42.88,269500.0,29.9941,30.268,29.8958,30.1135,269500.0
2008-09-03 09:50:00,42.89,42.97,42.24,42.42,319300.0,30.1205,30.1767,29.664,29.7904,319300.0
2008-09-03 10:00:00,42.41,42.82,42.36,42.65,319800.0,29.7834,30.0713,29.7483,29.952,319800.0
2008-09-03 10:10:00,42.64,42.66,42.14,42.25,233500.0,29.9449,29.959,29.5938,29.671,233500.0
2008-09-03 10:20:00,42.24,42.33,41.84,41.85,368300.0,29.664,29.7272,29.3831,29.3901,368300.0
2008-09-03 10:30:00,41.85,41.87,41.51,41.55,298200.0,29.3901,29.4042,29.1514,29.1795,298200.0
2008-09-03 10:40:00,41.55,41.56,41.26,41.53,271200.0,29.1795,29.1865,28.9758,29.1654,271200.0
2008-09-03 10:50:00,41.52,41.54,41.33,41.33,183300.0,29.1584,29.1724,29.025,29.025,183300.0
2008-09-03 11:00:00,41.34,41.34,41.04,41.06,257200.0,29.032,29.032,28.8213,28.8353,257200.0
2008-09-03 11:10:00,41.06,41.1,41.0,41.01,170600.0,28.8353,28.8634,28.7932,28.8002,170600.0
2008-09-03 11:20:00,41.0,41.02,40.73,40.92,275000.0,28.7932,28.8072,28.6036,28.737,275000.0
2008-09-03 11:30:00,40.91,40.98,40.6,40.63,273600.0,28.73,28.7792,28.5123,28.5334,273600.0
2008-09-03 11:40:00,40.63,41.11,40.62,41.02,335800.0,28.5334,28.8705,28.5263,28.8072,335800.0
2008-09-03 11:50:00,41.02,41.33,41.0,41.3,283300.0,28.8072,29.025,28.7932,29.0039,283300.0
2008-09-03 12:00:00,41.29,41.54,41.29,41.43,220900.0,28.9969,29.1724,28.9969,29.0952,220900.0
2008-09-03 12:10:00,41.43,41.56,41.23,41.34,241800.0,29.0952,29.1865,28.9547,29.032,241800.0
2008-09-03 12:20:00,41.34,41.35,41.15,41.2,122400.0,29.032,29.039,28.8985,28.9337,122400.0
2008-09-03 12:30:00,41.19,41.32,40.86,40.94,154000.0,28.9266,29.0179,28.6949,28.7511,154000.0
2008-09-03 12:40:00,40.94,41.1,40.94,41.0,127600.0,28.7511,28.8634,28.7511,28.7932,127600.0
2008-09-03 12:50:00,41.0,41.05,40.92,41.05,125200.0,28.7932,28.8283,28.737,28.8283,125200.0
2008-09-03 13:00:00,41.05,41.3,41.04,41.19,135400.0,28.8283,29.0039,28.8213,28.9266,135400.0
2008-09-03 13:10:00,41.2,41.29,41.16,41.25,130100.0,28.9337,28.9969,28.9056,28.9688,130100.0
2008-09-03 13:20:00,41.26,41.47,41.23,41.41,121900.0,28.9758,29.1233,28.9547,29.0811,121900.0
2008-09-03 13:30:00,41.42,41.46,41.29,41.33,235200.0,29.0882,29.1162,28.9969,29.025,235200.0
2008-09-03 13:40:00,41.35,41.49,41.2,41.28,119600.0,29.039,29.1373,28.9337,28.9898,119600.0
2008-09-03 13:50:00,41.28,41.35,41.2,41.32,100400.0,28.9898,29.039,28.9337,29.0179,100400.0
2008-09-03 14:00:00,41.33,41.46,41.28,41.42,145200.0,29.025,29.1162,28.9898,29.0882,145200.0
2008-09-03 14:10:00,41.44,41.5,41.19,41.23,113400.0,29.1022,29.1443,28.9266,28.9547,113400.0
2008-09-03 14:20:00,41.24,41.27,41.02,41.09,163800.0,28.9617,28.9828,28.8072,28.8564,163800.0
2008-09-03 14:30:00,41.09,41.12,41.04,41.1,82100.0,28.8564,28.8775,28.8213,28.8634,82100.0
2008-09-03 14:40:00,41.11,41.17,41.05,41.06,76900.0,28.8705,28.9126,28.8283,28.8353,76900.0
2008-09-03 14:50:00,41.06,41.08,41.0,41.08,119000.0,28.8353,28.8494,28.7932,28.8494,119000.0
2008-09-03 15:00:00,41.08,41.12,40.98,40.98,135600.0,28.8494,28.8775,28.7792,28.7792,135600.0
2008-09-03 15:10:00,40.99,41.09,40.92,40.98,168200.0,28.7862,28.8564,28.737,28.7792,168200.0
2008-09-03 15:20:00,40.98,41.15,40.97,41.13,326200.0,28.7792,28.8985,28.7721,28.8845,326200.0
2008-09-03 15:30:00,41.12,41.23,41.04,41.2,324300.0,28.8775,28.9547,28.8213,28.9337,324300.0
2008-09-03 15:40:00,41.2,41.21,41.1,41.15,332400.0,28.9337,28.9407,28.8634,28.8985,332400.0
2008-09-03 15:50:00,41.15,41.51,41.14,41.45,637000.0,28.8985,29.1514,28.8915,29.1092,637000.0
2008-09-04 09:30:00,41.65,42.0,41.53,41.83,184100.0,29.2497,29.4955,29.1654,29.3761,184100.0
2008-09-04 09:40:00,41.85,41.95,41.63,41.76,207400.0,29.3901,29.4604,29.2356,29.3269,207400.0
2008-09-04 09:50:00,41.78,41.78,41.33,41.43,247800.0,29.341,29.341,29.025,29.0952,247800.0
2008-09-04 10:00:00,41.45,41.48,40.94,40.95,266300.0,29.1092,29.1303,28.7511,28.7581,266300.0
2008-09-04 10:10:00,40.94,41.09,40.85,40.99,238300.0,28.7511,28.8564,28.6879,28.7862,238300.0
2008-09-04 10:20:00,41.0,41.0,40.53,40.8,296900.0,28.7932,28.7932,28.4631,28.6527,296900.0
2008-09-04 10:30:00,40.79,40.82,40.45,40.49,257800.0,28.6457,28.6668,28.407,28.435,257800.0
2008-09-04 10:40:00,40.49,40.55,40.17,40.19,337200.0,28.435,28.4772,28.2103,28.2244,337200.0
2008-09-04 10:50:00,40.19,40.29,40.04,40.14,271800.0,28.2244,28.2946,28.119,28.1892,271800.0
2008-09-04 11:00:00,40.17,40.48,40.14,40.27,304100.0,28.2103,28.428,28.1892,28.2805,304100.0
2008-09-04 11:10:00,40.28,40.4,39.92,39.92,246900.0,28.2876,28.3718,28.0347,28.0347,246900.0
2008-09-04 11:20:00,39.92,39.94,39.79,39.82,330200.0,28.0347,28.0488,27.9435,27.9645,330200.0
2008-09-04 11:30:00,39.82,39.93,39.76,39.85,266500.0,27.9645,28.0418,27.9224,27.9856,266500.0
2008-09-04 11:40:00,39.85,40.18,39.83,40.17,212000.0,27.9856,28.2173,27.9715,28.2103,212000.0
2008-09-04 11:50:00,40.16,40.18,39.97,40.05,180300.0,28.2033,28.2173,28.0699,28.126,180300.0
2008-09-04 12:00:00,40.06,40.26,40.06,40.2,262300.0,28.1331,28.2735,28.1331,28.2314,262300.0
2008-09-04 12:10:00,40.19,40.25,40.1,40.1,140900.0,28.2244,28.2665,28.1612,28.1612,140900.0
2008-09-04 12:20:00,40.11,40.39,40.1,40.18,184800.0,28.1682,28.3648,28.1612,28.2173,184800.0
2008-09-04 12:30:00,40.18,40.2,40.06,40.1,164600.0,28.2173,28.2314,28.1331,28.1612,164600.0
2008-09-04 12:40:00,40.09,40.13,39.99,40.0,180200.0,28.1541,28.1822,28.0839,28.0909,180200.0
2008-09-04 12:50:00,40.01,40.12,39.99,40.01,158700.0,28.098,28.1752,28.0839,28.098,158700.0
2008-09-04 13:00:00,40.0,40.03,39.84,39.87,129700.0,28.0909,28.112,27.9786,27.9996,129700.0
2008-09-04 13:10:00,39.86,39.93,39.71,39.8,229500.0,27.9926,28.0418,27.8873,27.9505,229500.0
2008-09-04 13:20:00,39.8,39.87,39.74,39.76,218100.0,27.9505,27.9996,27.9083,27.9224,218100.0
2008-09-04 13:30:00,39.75,40.0,39.75,39.89,308700.0,27.9154,28.0909,27.9154,28.0137,308700.0
2008-09-04 13:40:00,39.89,40.04,39.86,40.02,150600.0,28.0137,28.119,27.9926,28.105,150600.0
2008-09-04 13:50:00,40.02,40.05,39.89,39.93,131100.0,28.105,28.126,28.0137,28.0418,131100.0
2008-09-04 14:00:00,39.93,39.96,39.75,39.77,201600.0,28.0418,28.0628,27.9154,27.9294,201600.0
2008-09-04 14:10:00,39.76,39.77,39.56,39.66,349400.0,27.9224,27.9294,27.7819,27.8522,349400.0
2008-09-04 14:20:00,39.66,39.75,39.54,39.73,231500.0,27.8522,27.9154,27.7679,27.9013,231500.0
2008-09-04 14:30:00,39.73,39.78,39.61,39.68,115500.0,27.9013,27.9364,27.817,27.8662,115500.0
2008-09-04 14:40:00,39.67,39.8,39.63,39.64,141100.0,27.8592,27.9505,27.8311,27.8381,141100.0
2008-09-04 14:50:00,39.63,39.7,39.55,39.7,204800.0,27.8311,27.8802,27.7749,27.8802,204800.0
2008-09-04 15:00:00,39.7,40.17,39.68,39.76,316100.0,27.8802,28.2103,27.8662,27.9224,316100.0
2008-09-04 15:10:00,39.75,39.84,39.67,39.77,280600.0,27.9154,27.9786,27.8592,27.9294,280600.0
2008-09-04 15:20:00,39.76,39.8,39.56,39.8,336300.0,27.9224,27.9505,27.7819,27.9505,336300.0
2008-09-04 15:30:00,39.8,39.81,39.6,39.61,318100.0,27.9505,27.9575,27.81,27.817,318100.0
2008-09-04 15:40:00,39.62,39.62,39.44,39.58,537400.0,27.8241,27.8241,27.6977,27.796,537400.0
2008-09-04 15:50:00,39.59,39.81,39.54,39.55,767800.0,27.803,27.9575,27.7679,27.7749,767800.0
2008-09-05 09:30:00,40.54,40.54,40.05,40.43,397400.0,28.4702,28.4702,28.126,28.3929,397400.0
2008-09-05 09:40:00,40.43,40.46,40.12,40.23,342300.0,28.3929,28.414,28.1752,28.2525,342300.0
2008-09-05 09:50:00,40.23,40.31,40.12,40.15,367900.0,28.2525,28.3086,28.1752,28.1963,367900.0
2008-09-05 10:00:00,40.15,40.21,39.76,39.82,349200.0,28.1963,28.2384,27.9224,27.9645,349200.0
2008-09-05 10:10:00,39.81,39.86,39.55,39.56,297400.0,27.9575,27.9926,27.7749,27.7819,297400.0
2008-09-05 10:20:00,39.56,39.63,39.08,39.2,376800.0,27.7819,27.8311,27.4448,27.5291,376800.0
2008-09-05 10:30:00,39.2,39.3,39.0,39.14,284500.0,27.5291,27.5993,27.3887,27.487,284500.0
2008-09-05 10:40:00,39.13,39.44,39.06,39.35,252400.0,27.48,27.6977,27.4308,27.6345,252400.0
2008-09-05 10:50:00,39.35,39.43,39.23,39.33,231100.0,27.6345,27.6906,27.5502,27.6204,231100.0
2008-09-05 11:00:00,39.33,39.97,39.32,39.96,449500.0,27.6204,28.0699,27.6134,28.0628,449500.0
2008-09-05 11:10:00,39.95,40.12,39.88,40.0,257200.0,28.0558,28.1752,28.0067,28.0909,257200.0
2008-09-05 11:20:00,40.0,40.18,39.87,39.88,277600.0,28.0909,28.2173,27.9996,28.0067,277600.0
2008-09-05 11:30:00,39.88,40.04,39.77,39.93,176400.0,28.0067,28.119,27.9294,28.0418,176400.0
2008-09-05 11:40:00,39.92,40.04,39.77,40.0,149800.0,28.0347,28.119,27.9294,28.0909,149800.0
2008-09-05 11:50:00,40.0,40.03,39.65,39.71,330400.0,28.0909,28.112,27.8451,27.8873,330400.0
2008-09-05 12:00:00,39.72,39.87,39.59,39.67,176900.0,27.8943,27.9996,27.803,27.8592,176900.0
2008-09-05 12:10:00,39.68,39.75,39.4,39.48,187800.0,27.8662,27.9154,27.6696,27.7257,187800.0
2008-09-05 12:20:00,39.48,39.66,39.41,39.61,155100.0,27.7257,27.8522,27.6766,27.817,155100.0
2008-09-05 12:30:00,39.6,39.66,39.33,39.42,190100.0,27.81,27.8522,27.6204,27.6836,190100.0
2008-09-05 12:40:00,39.41,39.48,39.35,39.44,109400.0,27.6766,27.7257,27.6345,27.6977,109400.0
2008-09-05 12:50:00,39.44,39.62,39.32,39.58,124100.0,27.6977,27.8241,27.6134,27.796,124100.0
2008-09-05 13:00:00,39.59,39.66,39.45,39.61,135300.0,27.803,27.8522,27.7047,27.817,135300.0
2008-09-05 13:10:00,39.61,39.8,39.59,39.71,135000.0,27.817,27.9505,27.803,27.8873,135000.0
2008-09-05 13:20:00,39.71,39.79,39.54,39.63,193900.0,27.8873,27.9435,27.7679,27.8311,193900.0
2008-09-05 13:30:00,39.63,39.68,39.44,39.47,156800.0,27.8311,27.8662,27.6977,27.7187,156800.0
2008-09-05 13:40:00,39.46,39.68,39.46,39.64,117800.0,27.7117,27.8662,27.7117,27.8381,117800.0
2008-09-05 13:50:00,39.63,39.67,39.52,39.56,65200.0,27.8311,27.8592,27.7538,27.7819,65200.0
2008-09-05 14:00:00,39.56,39.68,39.55,39.65,88700.0,27.7819,27.8662,27.7749,27.8451,88700.0
2008-09-05 14:10:00,39.67,39.82,39.66,39.74,107100.0,27.8592,27.9645,27.8522,27.9083,107100.0
2008-09-05 14:20:00,39.74,39.87,39.65,39.78,145000.0,27.9083,27.9996,27.8451,27.9364,145000.0
2008-09-05 14:30:00,39.78,39.8,39.62,39.66,106000.0,27.9364,27.9505,27.8241,27.8522,106000.0
2008-09-05 14:40:00,39.66,39.94,39.64,39.86,119400.0,27.8522,28.0488,27.8381,27.9926,119400.0
2008-09-05 14:50:00,39.87,40.06,39.84,40.01,111000.0,27.9996,28.1331,27.9786,28.098,111000.0
2008-09-05 15:00:00,40.01,40.01,39.85,39.92,137200.0,28.098,28.098,27.9856,28.0347,137200.0
2008-09-05 15:10:00,39.92,39.96,39.77,39.91,160800.0,28.0347,28.0628,27.9294,28.0277,160800.0
2008-09-05 15:20:00,39.91,40.06,39.86,40.04,230900.0,28.0277,28.1331,27.9926,28.119,230900.0
2008-09-05 15:30:00,40.03,40.19,40.0,40.18,291800.0,28.112,28.2244,28.0909,28.2173,291800.0
2008-09-05 15:40:00,40.19,40.28,40.11,40.22,299300.0,28.2244,28.2876,28.1682,28.2454,299300.0
2008-09-05 15:50:00,40.21,40.31,40.16,40.23,534000.0,28.2384,28.3086,28.2033,28.2525,534000.0
2008-09-08 09:30:00,40.78,41.64,40.67,40.79,263500.0,28.6387,29.2427,28.5615,28.6457,263500.0
2008-09-08 09:40:00,40.83,40.88,40.24,40.43,325000.0,28.6738,28.7089,28.2595,28.3929,325000.0
2008-09-08 09:50:00,40.43,40.56,39.96,40.05,331200.0,28.3929,28.4842,28.0628,28.126,331200.0
2008-09-08 10:00:00,40.06,40.12,39.69,40.03,360500.0,28.1331,28.1752,27.8732,28.112,360500.0
2008-09-08 10:10:00,40.01,40.29,39.86,40.19,362600.0,28.098,28.2946,27.9926,28.2244,362600.0
2008-09-08 10:20:00,40.17,40.2,39.71,39.86,374800.0,28.2103,28.2314,27.8873,27.9926,374800.0
2008-09-08 10:30:00,39.88,40.21,39.85,40.2,313900.0,28.0067,28.2384,27.9856,28.2314,313900.0
2008-09-08 10:40:00,40.19,40.6,40.11,40.55,286600.0,28.2244,28.5123,28.1682,28.4772,286600.0
2008-09-08 10:50:00,40.55,40.68,40.42,40.45,258000.0,28.4772,28.5685,28.3859,28.407,258000.0
2008-09-08 11:00:00,40.45,40.45,40.17,40.29,221800.0,28.407,28.407,28.2103,28.2946,221800.0
2008-09-08 11:10:00,40.3,40.65,40.25,40.55,210300.0,28.3016,28.5474,28.2665,28.4772,210300.0
2008-09-08 11:20:00,40.53,40.61,40.09,40.15,162600.0,28.4631,28.5193,28.1541,28.1963,162600.0
2008-09-08 11:30:00,40.16,40.33,40.11,40.17,184400.0,28.2033,28.3227,28.1682,28.2103,184400.0
2008-09-08 11:40:00,40.17,40.21,39.75,39.77,242000.0,28.2103,28.2384,27.9154,27.9294,242000.0
2008-09-08 11:50:00,39.77,39.82,39.44,39.61,279100.0,27.9294,27.9645,27.6977,27.817,279100.0
2008-09-08 12:00:00,39.62,39.77,39.5,39.67,195000.0,27.8241,27.9294,27.7398,27.8592,195000.0
2008-09-08 12:10:00,39.67,39.71,39.45,39.57,184100.0,27.8592,27.8873,27.7047,27.789,184100.0
2008-09-08 12:20:00,39.57,39.79,39.56,39.77,151500.0,27.789,27.9435,27.7819,27.9294,151500.0
2008-09-08 12:30:00,39.76,39.94,39.65,39.82,218700.0,27.9224,28.0488,27.8451,27.9645,218700.0
2008-09-08 12:40:00,39.81,39.85,39.71,39.73,132800.0,27.9575,27.9856,27.8873,27.9013,132800.0
2008-09-08 12:50:00,39.74,39.75,39.5,39.66,173600.0,27.9083,27.9154,27.7398,27.8522,173600.0
2008-09-08 13:00:00,39.66,39.85,39.54,39.56,163200.0,27.8522,27.9856,27.7679,27.7819,163200.0
2008-09-08 13:10:00,39.55,39.78,39.53,39.74,136400.0,27.7749,27.9364,27.7609,27.9083,136400.0
2008-09-08 13:20:00,39.75,39.9,39.73,39.86,149900.0,27.9154,28.0207,27.9013,27.9926,149900.0
2008-09-08 13:30:00,39.85,39.89,39.64,39.68,150000.0,27.9856,28.0137,27.8381,27.8662,150000.0
2008-09-08 13:40:00,39.67,39.9,39.59,39.85,168600.0,27.8592,28.0207,27.803,27.9856,168600.0
2008-09-08 13:50:00,39.85,39.97,39.8,39.91,200500.0,27.9856,28.0699,27.9505,28.0277,200500.0
2008-09-08 14:00:00,39.89,40.05,39.85,39.91,163300.0,28.0137,28.126,27.9856,28.0277,163300.0
2008-09-08 14:10:00,39.92,40.12,39.89,39.89,156400.0,28.0347,28.1752,28.0137,28.0137,156400.0
2008-09-08 14:20:00,39.88,40.1,39.86,40.1,165300.0,28.0067,28.1612,27.9926,28.1612,165300.0
2008-09-08 14:30:00,40.1,40.2,40.02,40.2,125900.0,28.1612,28.2314,28.105,28.2314,125900.0
2008-09-08 14:40:00,40.21,40.23,40.0,40.0,131000.0,28.2384,28.2525,28.0909,28.0909,131000.0
2008-09-08 14:50:00,40.0,40.06,39.96,40.04,155100.0,28.0909,28.1331,28.0628,28.119,155100.0
2008-09-08 15:00:00,40.04,40.04,39.97,39.99,246300.0,28.119,28.119,28.0699,28.0839,246300.0
2008-09-08 15:10:00,39.99,40.11,39.91,39.93,437300.0,28.0839,28.1682,28.0277,28.0418,437300.0
2008-09-08 15:20:00,39.93,40.06,39.9,40.01,228600.0,28.0418,28.1331,28.0207,28.098,228600.0
2008-09-08 15:30:00,40.0,40.09,39.96,40.05,265500.0,28.0909,28.1541,28.0628,28.126,265500.0
2008-09-08 15:40:00,40.05,40.05,39.72,39.83,476300.0,28.126,28.126,27.8943,27.9715,476300.0
2008-09-08 15:50:00,39.83,39.84,39.73,39.84,499600.0,27.9715,27.9786,27.9013,27.9786,499600.0
2008-09-09 09:30:00,38.93,39.15,38.4,38.42,458300.0,27.3395,27.494,26.9673,26.9813,458300.0
2008-09-09 09:40:00,38.42,38.99,38.25,38.72,672100.0,26.9813,27.3816,26.862,27.192,672100.0
2008-09-09 09:50:00,38.72,38.83,38.16,38.57,519100.0,27.192,27.2693,26.7987,27.0867,519100.0
2008-09-09 10:00:00,38.57,38.72,38.34,38.59,500000.0,27.0867,27.192,26.9252,27.1007,500000.0
2008-09-09 10:10:00,38.59,38.6,38.12,38.29,348600.0,27.1007,27.1077,26.7707,26.89,348600.0
2008-09-09 10:20:00,38.29,38.3,38.01,38.05,265500.0,26.89,26.8971,26.6934,26.7215,265500.0
2008-09-09 10:30:00,38.07,38.1,37.9,37.93,239800.0,26.7355,26.7566,26.6162,26.6372,239800.0
2008-09-09 10:40:00,37.95,38.04,37.77,38.02,259400.0,26.6513,26.7145,26.5249,26.7004,259400.0
2008-09-09 10:50:00,38.03,38.56,38.03,38.24,435200.0,26.7075,27.0797,26.7075,26.8549,435200.0
2008-09-09 11:00:00,38.24,38.36,38.08,38.19,258200.0,26.8549,26.9392,26.7426,26.8198,258200.0
2008-09-09 11:10:00,38.18,38.77,38.17,38.76,380800.0,26.8128,27.2271,26.8058,27.2201,380800.0
2008-09-09 11:20:00,38.77,39.02,38.71,38.91,273100.0,27.2271,27.4027,27.185,27.3255,273100.0
2008-09-09 11:30:00,38.91,38.93,38.46,38.6,194100.0,27.3255,27.3395,27.0094,27.1077,194100.0
2008-09-09 11:40:00,38.6,38.67,38.28,38.29,150600.0,27.1077,27.1569,26.883,26.89,150600.0
2008-09-09 11:50:00,38.3,38.39,38.11,38.31,182600.0,26.8971,26.9603,26.7636,26.9041,182600.0
2008-09-09 12:00:00,38.33,38.44,38.1,38.2,187200.0,26.9181,26.9954,26.7566,26.8268,187200.0
2008-09-09 12:10:00,38.19,38.71,38.18,38.67,338000.0,26.8198,27.185,26.8128,27.1569,338000.0
2008-09-09 12:20:00,38.7,38.75,38.48,38.73,280400.0,27.178,27.2131,27.0235,27.199,280400.0
2008-09-09 12:30:00,38.74,39.04,38.71,38.86,398700.0,27.2061,27.4167,27.185,27.2903,398700.0
2008-09-09 12:40:00,38.86,38.87,38.62,38.66,269000.0,27.2903,27.2974,27.1218,27.1499,269000.0
2008-09-09 12:50:00,38.69,38.69,38.5,38.61,174300.0,27.171,27.171,27.0375,27.1148,174300.0
2008-09-09 13:00:00,38.61,38.83,38.5,38.76,151500.0,27.1148,27.2693,27.0375,27.2201,151500.0
2008-09-09 13:10:00,38.76,38.97,38.74,38.89,370300.0,27.2201,27.3676,27.2061,27.3114,370300.0
2008-09-09 13:20:00,38.89,39.0,38.76,38.84,203300.0,27.3114,27.3887,27.2201,27.2763,203300.0
2008-09-09 13:30:00,38.84,38.84,38.37,38.47,184800.0,27.2763,27.2763,26.9462,27.0165,184800.0
2008-09-09 13:40:00,38.47,38.48,38.2,38.28,160400.0,27.0165,27.0235,26.8268,26.883,160400.0
2008-09-09 13:50:00,38.27,38.54,38.18,38.5,293800.0,26.876,27.0656,26.8128,27.0375,293800.0
2008-09-09 14:00:00,38.48,38.62,38.48,38.59,213300.0,27.0235,27.1218,27.0235,27.1007,213300.0
2008-09-09 14:10:00,38.59,38.6,38.36,38.4,206500.0,27.1007,27.1077,26.9392,26.9673,206500.0
2008-09-09 14:20:00,38.4,38.46,38.13,38.2,184400.0,26.9673,27.0094,26.7777,26.8268,184400.0
2008-09-09 14:30:00,38.2,38.29,37.94,38.03,227800.0,26.8268,26.89,26.6442,26.7075,227800.0
2008-09-09 14:40:00,38.02,38.32,37.93,38.24,288200.0,26.7004,26.9111,26.6372,26.8549,288200.0
2008-09-09 14:50:00,38.24,38.27,37.67,37.68,363800.0,26.8549,26.876,26.4546,26.4617,363800.0
2008-09-09 15:00:00,37.68,37.72,37.45,37.48,345100.0,26.4617,26.4897,26.3001,26.3212,345100.0
2008-09-09 15:10:00,37.47,37.61,37.4,37.4,263300.0,26.3142,26.4125,26.265,26.265,263300.0
2008-09-09 15:20:00,37.4,37.42,37.0,37.05,504100.0,26.265,26.2791,25.9841,26.0192,504100.0
2008-09-09 15:30:00,37.05,37.51,37.05,37.43,424400.0,26.0192,26.3423,26.0192,26.2861,424400.0
2008-09-09 15:40:00,37.42,37.42,36.93,36.95,516000.0,26.2791,26.2791,25.935,25.949,516000.0
2008-09-09 15:50:00,36.94,37.06,36.73,36.78,899100.0,25.942,26.0262,25.7945,25.8296,899100.0
2008-09-10 09:30:00,37.73,37.74,36.8,36.92,520900.0,26.4968,26.5038,25.8437,25.9279,520900.0
2008-09-10 09:40:00,36.92,36.93,36.58,36.83,476100.0,25.9279,25.935,25.6892,25.8647,476100.0
2008-09-10 09:50:00,36.82,37.25,36.75,37.05,596300.0,25.8577,26.1597,25.8085,26.0192,596300.0
2008-09-10 10:00:00,37.05,37.22,36.96,37.03,385200.0,26.0192,26.1386,25.956,26.0052,385200.0
2008-09-10 10:10:00,37.04,37.29,36.96,37.19,377900.0,26.0122,26.1878,25.956,26.1175,377900.0
2008-09-10 10:20:00,37.18,37.36,37.1,37.19,304100.0,26.1105,26.2369,26.0543,26.1175,304100.0
2008-09-10 10:30:00,37.19,37.43,36.97,37.19,448700.0,26.1175,26.2861,25.963,26.1175,448700.0
2008-09-10 10:40:00,37.18,37.42,36.81,36.85,291700.0,26.1105,26.2791,25.8507,25.8788,291700.0
2008-09-10 10:50:00,36.87,36.88,36.37,36.5,389600.0,25.8928,25.8998,25.5417,25.633,389600.0
2008-09-10 11:00:00,36.5,36.77,36.36,36.66,325000.0,25.633,25.8226,25.5347,25.7453,325000.0
2008-09-10 11:10:00,36.67,36.81,36.53,36.6,304800.0,25.7524,25.8507,25.654,25.7032,304800.0
2008-09-10 11:20:00,36.6,36.6,36.25,36.28,270700.0,25.7032,25.7032,25.4574,25.4785,270700.0
2008-09-10 11:30:00,36.28,36.74,36.23,36.62,350500.0,25.4785,25.8015,25.4434,25.7172,350500.0
2008-09-10 11:40:00,36.62,36.92,36.61,36.85,313600.0,25.7172,25.9279,25.7102,25.8788,313600.0
2008-09-10 11:50:00,36.85,36.89,36.62,36.62,217200.0,25.8788,25.9069,25.7172,25.7172,217200.0
2008-09-10 12:00:00,36.64,36.68,36.35,36.5,338900.0,25.7313,25.7594,25.5276,25.633,338900.0
2008-09-10 12:10:00,36.5,36.62,36.4,36.48,379800.0,25.633,25.7172,25.5627,25.6189,379800.0
2008-09-10 12:20:00,36.48,36.62,36.43,36.57,281200.0,25.6189,25.7172,25.5838,25.6821,281200.0
2008-09-10 12:30:00,36.57,37.02,36.51,37.01,458500.0,25.6821,25.9982,25.64,25.9911,458500.0
2008-09-10 12:40:00,37.02,37.08,36.8,36.83,249000.0,25.9982,26.0403,25.8437,25.8647,249000.0
2008-09-10 12:50:00,36.84,37.0,36.83,36.93,168500.0,25.8717,25.9841,25.8647,25.935,168500.0
2008-09-10 13:00:00,36.93,36.95,36.79,36.81,221600.0,25.935,25.949,25.8366,25.8507,221600.0
2008-09-10 13:10:00,36.8,36.83,36.65,36.76,211500.0,25.8437,25.8647,25.7383,25.8156,211500.0
2008-09-10 13:20:00,36.76,36.97,36.66,36.96,186700.0,25.8156,25.963,25.7453,25.956,186700.0
2008-09-10 13:30:00,36.95,37.29,36.95,37.24,250900.0,25.949,26.1878,25.949,26.1527,250900.0
2008-09-10 13:40:00,37.24,37.38,37.15,37.15,211500.0,26.1527,26.251,26.0895,26.0895,211500.0
2008-09-10 13:50:00,37.14,37.26,37.05,37.19,228100.0,26.0824,26.1667,26.0192,26.1175,228100.0
2008-09-10 14:00:00,37.18,37.26,36.99,37.15,215300.0,26.1105,26.1667,25.9771,26.0895,215300.0
2008-09-10 14:10:00,37.15,37.2,36.98,37.19,239200.0,26.0895,26.1246,25.9701,26.1175,239200.0
2008-09-10 14:20:00,37.18,37.31,37.07,37.18,487200.0,26.1105,26.2018,26.0333,26.1105,487200.0
2008-09-10 14:30:00,37.18,37.41,37.11,37.3,441300.0,26.1105,26.272,26.0614,26.1948,441300.0
2008-09-10 14:40:00,37.3,37.62,37.29,37.6,384100.0,26.1948,26.4195,26.1878,26.4055,384100.0
2008-09-10 14:50:00,37.6,37.68,37.43,37.49,252100.0,26.4055,26.4617,26.2861,26.3282,252100.0
2008-09-10 15:00:00,37.49,37.66,37.46,37.61,242200.0,26.3282,26.4476,26.3072,26.4125,242200.0
2008-09-10 15:10:00,37.61,37.82,37.5,37.78,337600.0,26.4125,26.56,26.3352,26.5319,337600.0
2008-09-10 15:20:00,37.78,37.89,37.76,37.85,294300.0,26.5319,26.6091,26.5178,26.581,294300.0
2008-09-10 15:30:00,37.86,37.89,37.62,37.62,403000.0,26.5881,26.6091,26.4195,26.4195,403000.0
2008-09-10 15:40:00,37.62,37.75,37.6,37.73,553300.0,26.4195,26.5108,26.4055,26.4968,553300.0
2008-09-10 15:50:00,37.74,37.75,37.57,37.7,907700.0,26.5038,26.5108,26.3844,26.4757,907700.0
2008-09-11 09:30:00,37.17,37.4,36.64,36.99,398700.0,26.1035,26.265,25.7313,25.9771,398700.0
2008-09-11 09:40:00,37.01,37.28,36.51,36.54,251700.0,25.9911,26.1807,25.64,25.6611,251700.0
2008-09-11 09:50:00,36.5,36.84,36.4,36.5,281900.0,25.633,25.8717,25.5627,25.633,281900.0
2008-09-11 10:00:00,36.46,36.51,36.05,36.15,408300.0,25.6049,25.64,25.317,25.3872,408300.0
2008-09-11 10:10:00,36.15,36.35,35.82,35.88,578800.0,25.3872,25.5276,25.1554,25.1976,578800.0
2008-09-11 10:20:00,35.88,36.32,35.79,36.19,504200.0,25.1976,25.5066,25.1344,25.4153,504200.0
2008-09-11 10:30:00,36.19,36.23,35.8,35.97,420300.0,25.4153,25.4434,25.1414,25.2608,420300.0
2008-09-11 10:40:00,35.97,36.64,35.96,36.54,520800.0,25.2608,25.7313,25.2537,25.6611,520800.0
2008-09-11 10:50:00,36.54,36.83,36.33,36.59,584200.0,25.6611,25.8647,25.5136,25.6962,584200.0
2008-09-11 11:00:00,36.59,36.72,36.38,36.61,333600.0,25.6962,25.7875,25.5487,25.7102,333600.0
2008-09-11 11:10:00,36.6,36.67,36.4,36.55,416200.0,25.7032,25.7524,25.5627,25.6681,416200.0
2008-09-11 11:20:00,36.55,36.86,36.48,36.69,286600.0,25.6681,25.8858,25.6189,25.7664,286600.0
2008-09-11 11:30:00,36.69,37.37,36.69,37.3,318200.0,25.7664,26.244,25.7664,26.1948,318200.0
2008-09-11 11:40:00,37.29,37.3,36.98,37.06,210600.0,26.1878,26.1948,25.9701,26.0262,210600.0
2008-09-11 11:50:00,37.05,37.64,36.95,37.47,244900.0,26.0192,26.4336,25.949,26.3142,244900.0
2008-09-11 12:00:00,37.47,37.85,37.41,37.65,234300.0,26.3142,26.581,26.272,26.4406,234300.0
2008-09-11 12:10:00,37.64,37.9,37.59,37.9,332100.0,26.4336,26.6162,26.3985,26.6162,332100.0
2008-09-11 12:20:00,37.9,38.0,37.56,37.56,183600.0,26.6162,26.6864,26.3774,26.3774,183600.0
2008-09-11 12:30:00,37.57,37.65,37.25,37.3,304800.0,26.3844,26.4406,26.1597,26.1948,304800.0
2008-09-11 12:40:00,37.3,37.34,37.02,37.23,201800.0,26.1948,26.2229,25.9982,26.1456,201800.0
2008-09-11 12:50:00,37.24,37.36,37.06,37.15,161200.0,26.1527,26.2369,26.0262,26.0895,161200.0
2008-09-11 13:00:00,37.14,37.31,37.01,37.07,153600.0,26.0824,26.2018,25.9911,26.0333,153600.0
2008-09-11 13:10:00,37.07,37.14,36.89,36.96,158300.0,26.0333,26.0824,25.9069,25.956,158300.0
2008-09-11 13:20:00,36.96,37.12,36.93,37.07,178800.0,25.956,26.0684,25.935,26.0333,178800.0
2008-09-11 13:30:00,37.07,37.34,37.02,37.32,160500.0,26.0333,26.2229,25.9982,26.2088,160500.0
2008-09-11 13:40:00,37.33,37.52,37.28,37.49,168200.0,26.2159,26.3493,26.1807,26.3282,168200.0
2008-09-11 13:50:00,37.48,37.6,37.44,37.49,172900.0,26.3212,26.4055,26.2931,26.3282,172900.0
2008-09-11 14:00:00,37.5,37.7,37.22,37.57,184100.0,26.3352,26.4757,26.1386,26.3844,184100.0
2008-09-11 14:10:00,37.58,37.64,37.51,37.57,194400.0,26.3914,26.4336,26.3423,26.3844,194400.0
2008-09-11 14:20:00,37.55,37.61,37.49,37.53,194200.0,26.3704,26.4125,26.3282,26.3563,194200.0
2008-09-11 14:30:00,37.53,37.56,37.15,37.15,178000.0,26.3563,26.3774,26.0895,26.0895,178000.0
2008-09-11 14:40:00,37.16,37.29,36.97,37.25,255600.0,26.0965,26.1878,25.963,26.1597,255600.0
2008-09-11 14:50:00,37.26,37.37,37.13,37.17,195200.0,26.1667,26.244,26.0754,26.1035,195200.0
2008-09-11 15:00:00,37.16,37.43,37.14,37.32,168200.0,26.0965,26.2861,26.0824,26.2088,168200.0
2008-09-11 15:10:00,37.33,37.45,37.21,37.21,368600.0,26.2159,26.3001,26.1316,26.1316,368600.0
2008-09-11 15:20:00,37.21,37.3,37.01,37.05,1191100.0,26.1316,26.1948,25.9911,26.0192,1191100.0
2008-09-11 15:30:00,37.06,37.08,36.81,36.98,328900.0,26.0262,26.0403,25.8507,25.9701,328900.0
2008-09-11 15:40:00,36.99,37.13,36.85,37.08,412200.0,25.9771,26.0754,25.8788,26.0403,412200.0
2008-09-11 15:50:00,37.09,37.38,37.07,37.31,584200.0,26.0473,26.251,26.0333,26.2018,584200.0
2008-09-12 09:30:00,38.22,38.35,37.87,37.98,400500.0,26.8409,26.9322,26.5951,26.6723,400500.0
2008-09-12 09:40:00,37.98,38.16,37.75,37.81,352300.0,26.6723,26.7987,26.5108,26.553,352300.0
2008-09-12 09:50:00,37.82,38.25,37.72,38.0,372200.0,26.56,26.862,26.4897,26.6864,372200.0
2008-09-12 10:00:00,38.0,38.44,37.95,38.41,363000.0,26.6864,26.9954,26.6513,26.9743,363000.0
2008-09-12 10:10:00,38.4,38.44,38.21,38.42,196500.0,26.9673,26.9954,26.8339,26.9813,196500.0
2008-09-12 10:20:00,38.41,38.86,38.41,38.84,332300.0,26.9743,27.2903,26.9743,27.2763,332300.0
2008-09-12 10:30:00,38.85,38.86,38.68,38.79,266900.0,27.2833,27.2903,27.1639,27.2412,266900.0
2008-09-12 10:40:00,38.79,38.98,38.78,38.82,282400.0,27.2412,27.3746,27.2342,27.2622,282400.0
2008-09-12 10:50:00,38.8,39.0,38.8,38.97,215900.0,27.2482,27.3887,27.2482,27.3676,215900.0
2008-09-12 11:00:00,38.99,39.1,38.8,39.0,254600.0,27.3816,27.4589,27.2482,27.3887,254600.0
2008-09-12 11:10:00,39.01,39.08,38.87,38.97,198800.0,27.3957,27.4448,27.2974,27.3676,198800.0
2008-09-12 11:20:00,38.96,39.26,38.9,39.23,199600.0,27.3606,27.5712,27.3184,27.5502,199600.0
2008-09-12 11:30:00,39.24,39.28,38.81,38.84,246300.0,27.5572,27.5853,27.2552,27.2763,246300.0
2008-09-12 11:40:00,38.83,39.03,38.75,38.95,305600.0,27.2693,27.4097,27.2131,27.3535,305600.0
2008-09-12 11:50:00,38.94,38.99,38.83,38.9,148800.0,27.3465,27.3816,27.2693,27.3184,148800.0
2008-09-12 12:00:00,38.91,38.99,38.67,38.67,160100.0,27.3255,27.3816,27.1569,27.1569,160100.0
2008-09-12 12:10:00,38.7,38.9,38.66,38.9,97400.0,27.178,27.3184,27.1499,27.3184,97400.0
2008-09-12 12:20:00,38.9,38.99,38.82,38.92,85800.0,27.3184,27.3816,27.2622,27.3325,85800.0
2008-09-12 12:30:00,38.92,39.03,38.89,39.03,68700.0,27.3325,27.4097,27.3114,27.4097,68700.0
2008-09-12 12:40:00,39.02,39.25,39.02,39.13,117300.0,27.4027,27.5642,27.4027,27.48,117300.0
2008-09-12 12:50:00,39.12,39.13,38.91,39.08,120300.0,27.4729,27.48,27.3255,27.4448,120300.0
2008-09-12 13:00:00,39.08,39.24,39.07,39.24,127600.0,27.4448,27.5572,27.4378,27.5572,127600.0
2008-09-12 13:10:00,39.24,39.28,39.11,39.27,156700.0,27.5572,27.5853,27.4659,27.5783,156700.0
2008-09-12 13:20:00,39.27,39.39,39.18,39.39,241200.0,27.5783,27.6625,27.5151,27.6625,241200.0
2008-09-12 13:30:00,39.38,39.45,39.25,39.29,130100.0,27.6555,27.7047,27.5642,27.5923,130100.0
2008-09-12 13:40:00,39.3,39.32,39.05,39.08,224100.0,27.5993,27.6134,27.4238,27.4448,224100.0
2008-09-12 13:50:00,39.08,39.18,39.05,39.11,101000.0,27.4448,27.5151,27.4238,27.4659,101000.0
2008-09-12 14:00:00,39.12,39.2,39.05,39.15,138400.0,27.4729,27.5291,27.4238,27.494,138400.0
2008-09-12 14:10:00,39.15,39.15,38.96,39.09,222200.0,27.494,27.494,27.3606,27.4519,222200.0
2008-09-12 14:20:00,39.1,39.2,39.04,39.16,156700.0,27.4589,27.5291,27.4167,27.501,156700.0
2008-09-12 14:30:00,39.16,39.38,39.12,39.38,118000.0,27.501,27.6555,27.4729,27.6555,118000.0
2008-09-12 14:40:00,39.38,39.58,39.33,39.49,184200.0,27.6555,27.796,27.6204,27.7328,184200.0
2008-09-12 14:50:00,39.48,39.63,39.31,39.6,224200.0,27.7257,27.8311,27.6064,27.81,224200.0
2008-09-12 15:00:00,39.62,39.7,39.45,39.68,257600.0,27.8241,27.8802,27.7047,27.8662,257600.0
2008-09-12 15:10:00,39.68,39.78,39.6,39.65,262000.0,27.8662,27.9364,27.81,27.8451,262000.0
2008-09-12 15:20:00,39.64,39.73,39.57,39.66,226300.0,27.8381,27.9013,27.789,27.8522,226300.0
2008-09-12 15:30:00,39.64,39.65,39.29,39.51,348200.0,27.8381,27.8451,27.5923,27.7468,348200.0
2008-09-12 15:40:00,39.51,39.75,39.51,39.64,455800.0,27.7468,27.9154,27.7468,27.8381,455800.0
2008-09-12 15:50:00,39.65,39.66,39.07,39.62,758400.0,27.8451,27.8522,27.4378,27.8241,758400.0
2008-09-15 09:30:00,39.38,39.38,39.01,39.28,427100.0,27.6555,27.6555,27.3957,27.5853,427100.0
2008-09-15 09:40:00,39.28,39.62,39.22,39.23,625300.0,27.5853,27.8241,27.5432,27.5502,625300.0
2008-09-15 09:50:00,39.24,39.24,38.68,38.75,683900.0,27.5572,27.5572,27.1639,27.2131,683900.0
2008-09-15 10:00:00,38.75,39.12,38.61,38.72,399000.0,27.2131,27.4729,27.1148,27.192,399000.0
2008-09-15 10:10:00,38.72,39.21,38.65,39.12,309400.0,27.192,27.5361,27.1429,27.4729,309400.0
2008-09-15 10:20:00,39.12,39.28,38.98,39.11,234800.0,27.4729,27.5853,27.3746,27.4659,234800.0
2008-09-15 10:30:00,39.1,39.23,38.91,38.95,375000.0,27.4589,27.5502,27.3255,27.3535,375000.0
2008-09-15 10:40:00,38.95,39.04,38.82,38.95,279700.0,27.3535,27.4167,27.2622,27.3535,279700.0
2008-09-15 10:50:00,38.94,39.32,38.87,39.04,285900.0,27.3465,27.6134,27.2974,27.4167,285900.0
2008-09-15 11:00:00,39.03,39.19,38.82,38.85,223700.0,27.4097,27.5221,27.2622,27.2833,223700.0
2008-09-15 11:10:00,38.87,39.08,38.86,38.92,131300.0,27.2974,27.4448,27.2903,27.3325,131300.0
2008-09-15 11:20:00,38.92,39.02,38.79,38.85,231800.0,27.3325,27.4027,27.2412,27.2833,231800.0
2008-09-15 11:30:00,38.85,38.92,38.77,38.84,230400.0,27.2833,27.3325,27.2271,27.2763,230400.0
2008-09-15 11:40:00,38.84,39.04,38.76,39.0,173600.0,27.2763,27.4167,27.2201,27.3887,173600.0
2008-09-15 11:50:00,39.0,39.16,38.95,39.02,155800.0,27.3887,27.501,27.3535,27.4027,155800.0
2008-09-15 12:00:00,39.01,39.46,38.93,39.4,160400.0,27.3957,27.7117,27.3395,27.6696,160400.0
2008-09-15 12:10:00,39.4,39.51,39.16,39.41,205400.0,27.6696,27.7468,27.501,27.6766,205400.0
2008-09-15 12:20:00,39.41,39.59,39.22,39.27,107300.0,27.6766,27.803,27.5432,27.5783,107300.0
2008-09-15 12:30:00,39.27,39.39,39.08,39.22,109500.0,27.5783,27.6625,27.4448,27.5432,109500.0
2008-09-15 12:40:00,39.22,39.33,39.03,39.12,123000.0,27.5432,27.6204,27.4097,27.4729,123000.0
2008-09-15 12:50:00,39.08,39.38,39.02,39.26,148400.0,27.4448,27.6555,27.4027,27.5712,148400.0
2008-09-15 13:00:00,39.25,39.4,39.21,39.32,107100.0,27.5642,27.6696,27.5361,27.6134,107100.0
2008-09-15 13:10:00,39.32,39.38,39.24,39.36,107600.0,27.6134,27.6555,27.5572,27.6415,107600.0
2008-09-15 13:20:00,39.35,39.42,39.18,39.21,134500.0,27.6345,27.6836,27.5151,27.5361,134500.0
2008-09-15 13:30:00,39.23,39.26,38.98,38.98,99700.0,27.5502,27.5712,27.3746,27.3746,99700.0
2008-09-15 13:40:00,38.98,39.19,38.86,38.9,182000.0,27.3746,27.5221,27.2903,27.3184,182000.0
2008-09-15 13:50:00,38.9,38.99,38.82,38.92,359500.0,27.3184,27.3816,27.2622,27.3325,359500.0
2008-09-15 14:00:00,38.92,39.06,38.85,38.85,208400.0,27.3325,27.4308,27.2833,27.2833,208400.0
2008-09-15 14:10:00,38.85,38.91,38.63,38.75,307300.0,27.2833,27.3255,27.1288,27.2131,307300.0
2008-09-15 14:20:00,38.75,38.97,38.67,38.82,313900.0,27.2131,27.3676,27.1569,27.2622,313900.0
2008-09-15 14:30:00,38.81,39.08,38.77,38.85,138500.0,27.2552,27.4448,27.2271,27.2833,138500.0
2008-09-15 14:40:00,38.86,38.95,38.78,38.89,236800.0,27.2903,27.3535,27.2342,27.3114,236800.0
2008-09-15 14:50:00,38.88,39.18,38.82,38.96,163700.0,27.3044,27.5151,27.2622,27.3606,163700.0
2008-09-15 15:00:00,38.94,38.97,38.47,38.5,238000.0,27.3465,27.3676,27.0165,27.0375,238000.0
2008-09-15 15:10:00,38.5,38.66,38.27,38.33,382300.0,27.0375,27.1499,26.876,26.9181,382300.0
2008-09-15 15:20:00,38.33,38.41,38.13,38.34,307700.0,26.9181,26.9743,26.7777,26.9252,307700.0
2008-09-15 15:30:00,38.34,38.97,38.27,38.84,371400.0,26.9252,27.3676,26.876,27.2763,371400.0
2008-09-15 15:40:00,38.85,38.95,38.38,38.38,435000.0,27.2833,27.3535,26.9532,26.9532,435000.0
2008-09-15 15:50:00,38.38,38.49,38.05,38.42,584200.0,26.9532,27.0305,26.7215,26.9813,584200.0
2008-09-16 09:30:00,37.72,38.41,37.34,38.19,353400.0,26.4897,26.9743,26.2229,26.8198,353400.0
2008-09-16 09:40:00,38.15,38.75,38.05,38.37,308000.0,26.7917,27.2131,26.7215,26.9462,308000.0
2008-09-16 09:50:00,38.36,38.47,37.66,37.66,272200.0,26.9392,27.0165,26.4476,26.4476,272200.0
2008-09-16 10:00:00,37.68,37.98,37.53,37.83,227900.0,26.4617,26.6723,26.3563,26.567,227900.0
2008-09-16 10:10:00,37.8,38.48,37.44,37.99,227700.0,26.5459,27.0235,26.2931,26.6794,227700.0
2008-09-16 10:20:00,37.99,38.54,37.91,38.45,206500.0,26.6794,27.0656,26.6232,27.0024,206500.0
2008-09-16 10:30:00,38.44,38.52,38.01,38.02,231100.0,26.9954,27.0516,26.6934,26.7004,231100.0
2008-09-16 10:40:00,38.03,38.14,37.67,37.72,217900.0,26.7075,26.7847,26.4546,26.4897,217900.0
2008-09-16 10:50:00,37.73,38.15,37.43,37.69,253100.0,26.4968,26.7917,26.2861,26.4687,253100.0
2008-09-16 11:00:00,37.71,38.21,37.71,37.98,172200.0,26.4827,26.8339,26.4827,26.6723,172200.0
2008-09-16 11:10:00,37.97,38.01,37.45,37.55,219400.0,26.6653,26.6934,26.3001,26.3704,219400.0
2008-09-16 11:20:00,37.55,37.76,37.38,37.56,169500.0,26.3704,26.5178,26.251,26.3774,169500.0
2008-09-16 11:30:00,37.56,37.81,37.5,37.59,184700.0,26.3774,26.553,26.3352,26.3985,184700.0
2008-09-16 11:40:00,37.59,37.87,37.48,37.8,126700.0,26.3985,26.5951,26.3212,26.5459,126700.0
2008-09-16 11:50:00,37.8,38.12,37.78,38.12,120400.0,26.5459,26.7707,26.5319,26.7707,120400.0
2008-09-16 12:00:00,38.14,38.51,38.07,38.16,173600.0,26.7847,27.0445,26.7355,26.7987,173600.0
2008-09-16 12:10:00,38.13,38.46,37.92,38.4,88500.0,26.7777,27.0094,26.6302,26.9673,88500.0
2008-09-16 12:20:00,38.36,38.62,38.27,38.43,116300.0,26.9392,27.1218,26.876,26.9884,116300.0
2008-09-16 12:30:00,38.43,38.55,38.17,38.39,118700.0,26.9884,27.0726,26.8058,26.9603,118700.0
2008-09-16 12:40:00,38.39,38.5,38.24,38.43,151400.0,26.9603,27.0375,26.8549,26.9884,151400.0
2008-09-16 12:50:00,38.41,38.51,38.36,38.51,97700.0,26.9743,27.0445,26.9392,27.0445,97700.0
2008-09-16 13:00:00,38.49,38.6,38.19,38.44,167100.0,27.0305,27.1077,26.8198,26.9954,167100.0
2008-09-16 13:10:00,38.43,38.57,38.35,38.41,65200.0,26.9884,27.0867,26.9322,26.9743,65200.0
2008-09-16 13:20:00,38.41,38.6,38.41,38.59,68700.0,26.9743,27.1077,26.9743,27.1007,68700.0
2008-09-16 13:30:00,38.59,38.64,38.53,38.56,78400.0,27.1007,27.1358,27.0586,27.0797,78400.0
2008-09-16 13:40:00,38.54,38.57,38.36,38.44,70300.0,27.0656,27.0867,26.9392,26.9954,70300.0
2008-09-16 13:50:00,38.46,38.63,38.34,38.52,72900.0,27.0094,27.1288,26.9252,27.0516,72900.0
2008-09-16 14:00:00,38.54,38.7,38.53,38.63,99400.0,27.0656,27.178,27.0586,27.1288,99400.0
2008-09-16 14:10:00,38.6,38.7,37.86,38.0,197500.0,27.1077,27.178,26.5881,26.6864,197500.0
2008-09-16 14:20:00,38.01,38.27,37.3,37.84,243400.0,26.6934,26.876,26.1948,26.574,243400.0
2008-09-16 14:30:00,37.87,38.74,37.78,38.72,306500.0,26.5951,27.2061,26.5319,27.192,306500.0
2008-09-16 14:40:00,38.75,38.8,38.15,38.47,237800.0,27.2131,27.2482,26.7917,27.0165,237800.0
2008-09-16 14:50:00,38.48,39.2,38.48,39.06,191700.0,27.0235,27.5291,27.0235,27.4308,191700.0
2008-09-16 15:00:00,39.04,39.17,38.44,39.12,227500.0,27.4167,27.508,26.9954,27.4729,227500.0
2008-09-16 15:10:00,39.13,39.21,38.91,39.14,144300.0,27.48,27.5361,27.3255,27.487,144300.0
2008-09-16 15:20:00,39.15,39.3,39.03,39.06,224600.0,27.494,27.5993,27.4097,27.4308,224600.0
2008-09-16 15:30:00,39.06,39.54,39.03,39.46,202400.0,27.4308,27.7679,27.4097,27.7117,202400.0
2008-09-16 15:40:00,39.47,39.62,39.28,39.56,396100.0,27.7187,27.8241,27.5853,27.7819,396100.0
2008-09-16 15:50:00,39.53,39.63,39.28,39.5,507900.0,27.7609,27.8311,27.5853,27.7398,507900.0
2008-09-17 09:30:00,39.56,39.6,38.56,38.81,232800.0,27.7819,27.81,27.0797,27.2552,232800.0
2008-09-17 09:40:00,38.83,40.71,38.82,40.41,598100.0,27.2693,28.5895,27.2622,28.3789,598100.0
2008-09-17 09:50:00,40.41,41.01,40.41,40.99,531400.0,28.3789,28.8002,28.3789,28.7862,531400.0
2008-09-17 10:00:00,40.99,41.99,40.98,41.84,578800.0,28.7862,29.4885,28.7792,29.3831,578800.0
2008-09-17 10:10:00,41.84,42.42,41.51,42.3,552200.0,29.3831,29.7904,29.1514,29.7062,552200.0
2008-09-17 10:20:00,42.33,42.82,42.04,42.39,578000.0,29.7272,30.0713,29.5236,29.7694,578000.0
2008-09-17 10:30:00,42.41,42.63,42.15,42.45,527700.0,29.7834,29.9379,29.6008,29.8115,527700.0
2008-09-17 10:40:00,42.44,42.6,42.21,42.27,430500.0,29.8045,29.9168,29.643,29.6851,430500.0
2008-09-17 10:50:00,42.32,42.49,41.9,42.31,318800.0,29.7202,29.8396,29.4252,29.7132,318800.0
2008-09-17 11:00:00,42.27,43.3,42.27,42.79,584600.0,29.6851,30.4084,29.6851,30.0503,584600.0
2008-09-17 11:10:00,42.77,42.9,42.51,42.64,250000.0,30.0362,30.1275,29.8536,29.9449,250000.0
2008-09-17 11:20:00,42.64,42.7,41.6,41.79,598800.0,29.9449,29.9871,29.2146,29.348,598800.0
2008-09-17 11:30:00,41.79,42.32,41.64,42.19,472400.0,29.348,29.7202,29.2427,29.6289,472400.0
2008-09-17 11:40:00,42.19,42.63,41.77,42.56,323300.0,29.6289,29.9379,29.334,29.8888,323300.0
2008-09-17 11:50:00,42.55,42.6,42.3,42.42,234100.0,29.8817,29.9168,29.7062,29.7904,234100.0
2008-09-17 12:00:00,42.4,42.42,42.06,42.4,209900.0,29.7764,29.7904,29.5376,29.7764,209900.0
2008-09-17 12:10:00,42.4,42.66,42.24,42.31,233600.0,29.7764,29.959,29.664,29.7132,233600.0
2008-09-17 12:20:00,42.33,42.61,42.31,42.33,250600.0,29.7272,29.9239,29.7132,29.7272,250600.0
2008-09-17 12:30:00,42.34,42.9,42.32,42.82,217200.0,29.7343,30.1275,29.7202,30.0713,217200.0
2008-09-17 12:40:00,42.82,43.37,42.78,43.36,415400.0,30.0713,30.4576,30.0433,30.4506,415400.0
2008-09-17 12:50:00,43.36,43.46,43.06,43.13,373400.0,30.4506,30.5208,30.2399,30.289,373400.0
2008-09-17 13:00:00,43.12,43.56,43.08,43.3,344000.0,30.282,30.591,30.2539,30.4084,344000.0
2008-09-17 13:10:00,43.3,43.48,43.28,43.42,298900.0,30.4084,30.5348,30.3944,30.4927,298900.0
2008-09-17 13:20:00,43.42,43.74,43.39,43.74,256800.0,30.4927,30.7174,30.4716,30.7174,256800.0
2008-09-17 13:30:00,43.73,44.43,43.6,44.41,419300.0,30.7104,31.202,30.6191,31.188,419300.0
2008-09-17 13:40:00,44.4,44.5,44.09,44.23,455300.0,31.1809,31.2512,30.9632,31.0615,455300.0
2008-09-17 13:50:00,44.24,44.47,44.09,44.25,280800.0,31.0686,31.2301,30.9632,31.0756,280800.0
2008-09-17 14:00:00,44.26,44.58,44.15,44.2,335200.0,31.0826,31.3073,31.0054,31.0405,335200.0
2008-09-17 14:10:00,44.18,44.22,43.77,44.05,254200.0,31.0264,31.0545,30.7385,30.9351,254200.0
2008-09-17 14:20:00,44.07,44.25,44.03,44.19,260700.0,30.9492,31.0756,30.9211,31.0335,260700.0
2008-09-17 14:30:00,44.2,44.25,43.72,43.78,295200.0,31.0405,31.0756,30.7034,30.7455,295200.0
2008-09-17 14:40:00,43.75,43.76,43.27,43.27,341500.0,30.7245,30.7315,30.3874,30.3874,341500.0
2008-09-17 14:50:00,43.28,43.92,43.23,43.89,310300.0,30.3944,30.8438,30.3593,30.8228,310300.0
2008-09-17 15:00:00,43.88,44.19,43.75,43.97,503600.0,30.8158,31.0335,30.7245,30.879,503600.0
2008-09-17 15:10:00,44.03,44.16,43.47,43.86,330600.0,30.9211,31.0124,30.5278,30.8017,330600.0
2008-09-17 15:20:00,43.86,44.1,43.58,43.83,502300.0,30.8017,30.9703,30.6051,30.7806,502300.0
2008-09-17 15:30:00,43.83,43.92,43.22,43.42,470100.0,30.7806,30.8438,30.3523,30.4927,470100.0
2008-09-17 15:40:00,43.42,43.87,43.34,43.74,489700.0,30.4927,30.8087,30.4365,30.7174,489700.0
2008-09-17 15:50:00,43.74,43.74,43.05,43.24,643800.0,30.7174,30.7174,30.2329,30.3663,643800.0
2008-09-18 09:30:00,43.76,44.4,43.76,44.23,576600.0,30.7315,31.1809,30.7315,31.0615,576600.0
2008-09-18 09:40:00,44.26,44.7,44.21,44.42,455900.0,31.0826,31.3916,31.0475,31.195,455900.0
2008-09-18 09:50:00,44.42,44.46,44.0,44.4,513700.0,31.195,31.2231,30.9,31.1809,513700.0
2008-09-18 10:00:00,44.4,44.49,43.51,43.86,942100.0,31.1809,31.2441,30.5559,30.8017,942100.0
2008-09-18 10:10:00,43.84,44.13,43.55,43.65,354900.0,30.7877,30.9913,30.584,30.6542,354900.0
2008-09-18 10:20:00,43.64,43.75,43.01,43.04,443000.0,30.6472,30.7245,30.2048,30.2258,443000.0
2008-09-18 10:30:00,43.05,43.37,42.8,43.25,396800.0,30.2329,30.4576,30.0573,30.3733,396800.0
2008-09-18 10:40:00,43.23,43.88,43.09,43.86,421400.0,30.3593,30.8158,30.261,30.8017,421400.0
2008-09-18 10:50:00,43.84,44.15,43.49,43.57,411100.0,30.7877,31.0054,30.5419,30.598,411100.0
2008-09-18 11:00:00,43.55,44.0,43.48,43.85,409900.0,30.584,30.9,30.5348,30.7947,409900.0
2008-09-18 11:10:00,43.85,43.91,43.47,43.5,343100.0,30.7947,30.8368,30.5278,30.5489,343100.0
2008-09-18 11:20:00,43.48,43.93,43.23,43.8,439400.0,30.5348,30.8509,30.3593,30.7596,439400.0
2008-09-18 11:30:00,43.81,43.81,43.55,43.61,246600.0,30.7666,30.7666,30.584,30.6261,246600.0
2008-09-18 11:40:00,43.6,43.79,43.42,43.6,240300.0,30.6191,30.7525,30.4927,30.6191,240300.0
2008-09-18 11:50:00,43.59,43.64,43.37,43.56,238700.0,30.6121,30.6472,30.4576,30.591,238700.0
2008-09-18 12:00:00,43.56,43.57,43.01,43.14,312800.0,30.591,30.598,30.2048,30.2961,312800.0
2008-09-18 12:10:00,43.12,43.27,42.96,43.04,180600.0,30.282,30.3874,30.1697,30.2258,180600.0
2008-09-18 12:20:00,43.04,43.23,42.87,43.04,147500.0,30.2258,30.3593,30.1065,30.2258,147500.0
2008-09-18 12:30:00,43.05,43.11,42.6,42.73,370400.0,30.2329,30.275,29.9168,30.0081,370400.0
2008-09-18 12:40:00,42.73,43.05,42.64,42.89,401200.0,30.0081,30.2329,29.9449,30.1205,401200.0
2008-09-18 12:50:00,42.89,43.52,42.76,43.39,408400.0,30.1205,30.5629,30.0292,30.4716,408400.0
2008-09-18 13:00:00,43.35,44.54,43.04,43.12,543100.0,30.4435,31.2793,30.2258,30.282,543100.0
2008-09-18 13:10:00,43.1,43.47,42.75,42.75,555800.0,30.268,30.5278,30.0222,30.0222,555800.0
2008-09-18 13:20:00,42.77,42.92,42.27,42.32,428600.0,30.0362,30.1416,29.6851,29.7202,428600.0
2008-09-18 13:30:00,42.32,42.68,41.8,42.67,502600.0,29.7202,29.973,29.355,29.966,502600.0
2008-09-18 13:40:00,42.67,42.75,42.06,42.17,502400.0,29.966,30.0222,29.5376,29.6149,502400.0
2008-09-18 13:50:00,42.16,42.35,41.61,41.66,387100.0,29.6078,29.7413,29.2216,29.2567,387100.0
2008-09-18 14:00:00,41.67,41.97,41.61,41.97,332200.0,29.2637,29.4744,29.2216,29.4744,332200.0
2008-09-18 14:10:00,41.99,42.08,41.74,41.81,417300.0,29.4885,29.5517,29.3129,29.362,417300.0
2008-09-18 14:20:00,41.79,41.81,41.37,41.39,326100.0,29.348,29.362,29.053,29.0671,326100.0
2008-09-18 14:30:00,41.4,41.63,41.0,41.59,706200.0,29.0741,29.2356,28.7932,29.2075,706200.0
2008-09-18 14:40:00,41.58,41.63,41.3,41.39,431200.0,29.2005,29.2356,29.0039,29.0671,431200.0
2008-09-18 14:50:00,41.39,42.23,41.32,42.17,436600.0,29.0671,29.657,29.0179,29.6149,436600.0
2008-09-18 15:00:00,42.17,42.18,41.58,41.83,415900.0,29.6149,29.6219,29.2005,29.3761,415900.0
2008-09-18 15:10:00,41.9,42.1,41.29,41.33,560000.0,29.4252,29.5657,28.9969,29.025,560000.0
2008-09-18 15:20:00,41.33,41.66,40.83,40.94,481300.0,29.025,29.2567,28.6738,28.7511,481300.0
2008-09-18 15:30:00,40.9,40.93,39.57,39.98,1019600.0,28.723,28.744,27.789,28.0769,1019600.0
2008-09-18 15:40:00,39.78,40.07,39.25,39.3,905100.0,27.9364,28.1401,27.5642,27.5993,905100.0
2008-09-18 15:50:00,39.3,39.87,39.2,39.74,1079600.0,27.5993,27.9996,27.5291,27.9083,1079600.0
2008-09-19 09:30:00,40.86,40.86,39.27,39.63,1556600.0,28.6949,28.6949,27.5783,27.8311,1556600.0
2008-09-19 09:40:00,39.64,41.88,39.62,41.61,568700.0,27.8381,29.4112,27.8241,29.2216,568700.0
2008-09-19 09:50:00,41.61,41.73,40.81,41.36,591400.0,29.2216,29.3059,28.6598,29.046,591400.0
2008-09-19 10:00:00,41.4,41.8,40.99,41.3,435300.0,29.0741,29.355,28.7862,29.0039,435300.0
2008-09-19 10:10:00,41.3,41.32,40.58,40.68,310900.0,29.0039,29.0179,28.4982,28.5685,310900.0
2008-09-19 10:20:00,40.67,41.0,40.57,40.72,241900.0,28.5615,28.7932,28.4912,28.5966,241900.0
2008-09-19 10:30:00,40.72,40.81,40.43,40.72,288000.0,28.5966,28.6598,28.3929,28.5966,288000.0
2008-09-19 10:40:00,40.73,40.76,40.03,40.44,392600.0,28.6036,28.6247,28.112,28.3999,392600.0
2008-09-19 10:50:00,40.45,40.85,40.38,40.67,312800.0,28.407,28.6879,28.3578,28.5615,312800.0
2008-09-19 11:00:00,40.67,41.07,40.58,41.01,302500.0,28.5615,28.8424,28.4982,28.8002,302500.0
2008-09-19 11:10:00,41.02,41.05,40.56,40.88,240400.0,28.8072,28.8283,28.4842,28.7089,240400.0
2008-09-19 11:20:00,40.89,41.07,40.75,40.99,187200.0,28.716,28.8424,28.6176,28.7862,187200.0
2008-09-19 11:30:00,40.99,41.36,40.95,41.18,205300.0,28.7862,29.046,28.7581,28.9196,205300.0
2008-09-19 11:40:00,41.18,41.32,40.97,41.14,157500.0,28.9196,29.0179,28.7721,28.8915,157500.0
2008-09-19 11:50:00,41.13,41.25,41.1,41.21,235700.0,28.8845,28.9688,28.8634,28.9407,235700.0
2008-09-19 12:00:00,41.22,41.32,41.18,41.26,131400.0,28.9477,29.0179,28.9196,28.9758,131400.0
2008-09-19 12:10:00,41.27,41.37,41.17,41.24,315700.0,28.9828,29.053,28.9126,28.9617,315700.0
2008-09-19 12:20:00,41.25,41.35,41.15,41.31,378900.0,28.9688,29.039,28.8985,29.0109,378900.0
2008-09-19 12:30:00,41.31,41.35,41.08,41.29,215400.0,29.0109,29.039,28.8494,28.9969,215400.0
2008-09-19 12:40:00,41.3,41.3,40.94,41.03,137700.0,29.0039,29.0039,28.7511,28.8143,137700.0
2008-09-19 12:50:00,41.03,41.03,40.76,40.91,151300.0,28.8143,28.8143,28.6247,28.73,151300.0
2008-09-19 13:00:00,40.92,40.95,40.62,40.68,167900.0,28.737,28.7581,28.5263,28.5685,167900.0
2008-09-19 13:10:00,40.69,40.73,40.55,40.6,157200.0,28.5755,28.6036,28.4772,28.5123,157200.0
2008-09-19 13:20:00,40.6,40.76,40.5,40.66,203000.0,28.5123,28.6247,28.4421,28.5544,203000.0
2008-09-19 13:30:00,40.65,40.67,40.54,40.56,199800.0,28.5474,28.5615,28.4702,28.4842,199800.0
2008-09-19 13:40:00,40.56,40.57,40.3,40.44,250200.0,28.4842,28.4912,28.3016,28.3999,250200.0
2008-09-19 13:50:00,40.44,40.46,40.0,40.1,973300.0,28.3999,28.414,28.0909,28.1612,973300.0
2008-09-19 14:00:00,40.1,40.27,39.81,40.03,579000.0,28.1612,28.2805,27.9575,28.112,579000.0
2008-09-19 14:10:00,40.03,40.2,39.96,39.99,255600.0,28.112,28.2314,28.0628,28.0839,255600.0
2008-09-19 14:20:00,39.99,40.33,39.99,40.25,240200.0,28.0839,28.3227,28.0839,28.2665,240200.0
2008-09-19 14:30:00,40.27,40.37,40.06,40.19,244800.0,28.2805,28.3508,28.1331,28.2244,244800.0
2008-09-19 14:40:00,40.2,40.76,40.19,40.7,208400.0,28.2314,28.6247,28.2244,28.5825,208400.0
2008-09-19 14:50:00,40.72,40.94,40.66,40.91,237600.0,28.5966,28.7511,28.5544,28.73,237600.0
2008-09-19 15:00:00,40.9,41.15,40.67,40.93,303800.0,28.723,28.8985,28.5615,28.744,303800.0
2008-09-19 15:10:00,40.94,41.03,40.74,41.01,220200.0,28.7511,28.8143,28.6106,28.8002,220200.0
2008-09-19 15:20:00,41.01,41.22,40.91,41.22,262300.0,28.8002,28.9477,28.73,28.9477,262300.0
2008-09-19 15:30:00,41.23,41.27,40.92,41.14,308900.0,28.9547,28.9828,28.737,28.8915,308900.0
2008-09-19 15:40:00,41.15,41.71,41.14,41.56,662400.0,28.8985,29.2918,28.8915,29.1865,662400.0
2008-09-19 15:50:00,41.55,41.95,41.51,41.76,860200.0,29.1795,29.4604,29.1514,29.3269,860200.0
2008-09-22 09:30:00,42.53,43.3,42.35,43.12,795300.0,29.8677,30.4084,29.7413,30.282,795300.0
2008-09-22 09:40:00,43.13,43.28,42.8,43.15,642500.0,30.289,30.3944,30.0573,30.3031,642500.0
2008-09-22 09:50:00,43.14,43.37,43.1,43.32,532200.0,30.2961,30.4576,30.268,30.4225,532200.0
2008-09-22 10:00:00,43.29,43.4,42.89,43.15,298000.0,30.4014,30.4787,30.1205,30.3031,298000.0
2008-09-22 10:10:00,43.13,43.43,42.96,42.96,230900.0,30.289,30.4997,30.1697,30.1697,230900.0
2008-09-22 10:20:00,42.98,43.44,42.93,43.36,271100.0,30.1837,30.5068,30.1486,30.4506,271100.0
2008-09-22 10:30:00,43.34,43.46,43.19,43.2,415000.0,30.4365,30.5208,30.3312,30.3382,415000.0
2008-09-22 10:40:00,43.2,43.34,43.1,43.13,376200.0,30.3382,30.4365,30.268,30.289,376200.0
2008-09-22 10:50:00,43.12,43.68,43.0,43.48,538100.0,30.282,30.6753,30.1978,30.5348,538100.0
2008-09-22 11:00:00,43.48,43.49,43.34,43.46,359500.0,30.5348,30.5419,30.4365,30.5208,359500.0
2008-09-22 11:10:00,43.46,43.52,43.32,43.52,283100.0,30.5208,30.5629,30.4225,30.5629,283100.0
2008-09-22 11:20:00,43.51,43.83,43.51,43.71,356600.0,30.5559,30.7806,30.5559,30.6964,356600.0
2008-09-22 11:30:00,43.7,43.81,43.67,43.76,342200.0,30.6893,30.7666,30.6683,30.7315,342200.0
2008-09-22 11:40:00,43.77,43.78,43.69,43.71,251400.0,30.7385,30.7455,30.6823,30.6964,251400.0
2008-09-22 11:50:00,43.71,43.78,43.66,43.67,326600.0,30.6964,30.7455,30.6613,30.6683,326600.0
2008-09-22 12:00:00,43.67,43.75,43.56,43.61,385700.0,30.6683,30.7245,30.591,30.6261,385700.0
2008-09-22 12:10:00,43.61,43.61,43.49,43.53,523000.0,30.6261,30.6261,30.5419,30.57,523000.0
2008-09-22 12:20:00,43.53,43.74,43.52,43.74,157800.0,30.57,30.7174,30.5629,30.7174,157800.0
2008-09-22 12:30:00,43.75,43.8,43.65,43.74,196300.0,30.7245,30.7596,30.6542,30.7174,196300.0
2008-09-22 12:40:00,43.73,43.91,43.72,43.9,264100.0,30.7104,30.8368,30.7034,30.8298,264100.0
2008-09-22 12:50:00,43.9,44.24,43.89,44.24,359900.0,30.8298,31.0686,30.8228,31.0686,359900.0
2008-09-22 13:00:00,44.24,44.37,44.2,44.35,263200.0,31.0686,31.1599,31.0405,31.1458,263200.0
2008-09-22 13:10:00,44.35,44.4,44.07,44.2,156100.0,31.1458,31.1809,30.9492,31.0405,156100.0
2008-09-22 13:20:00,44.2,44.49,44.17,44.37,228500.0,31.0405,31.2441,31.0194,31.1599,228500.0
2008-09-22 13:30:00,44.4,44.59,44.27,44.59,269300.0,31.1809,31.3144,31.0896,31.3144,269300.0
2008-09-22 13:40:00,44.59,44.64,43.2,44.37,267400.0,31.3144,31.3495,30.3382,31.1599,267400.0
2008-09-22 13:50:00,44.36,44.53,44.28,44.36,173500.0,31.1528,31.2722,31.0967,31.1528,173500.0
2008-09-22 14:00:00,44.37,44.45,44.19,44.45,184500.0,31.1599,31.216,31.0335,31.216,184500.0
2008-09-22 14:10:00,44.43,44.68,44.43,44.68,232000.0,31.202,31.3776,31.202,31.3776,232000.0
2008-09-22 14:20:00,44.68,44.89,44.62,44.67,350800.0,31.3776,31.525,31.3354,31.3705,350800.0
2008-09-22 14:30:00,44.68,44.82,44.43,44.66,235000.0,31.3776,31.4759,31.202,31.3635,235000.0
2008-09-22 14:40:00,44.64,44.68,44.31,44.47,201900.0,31.3495,31.3776,31.1177,31.2301,201900.0
2008-09-22 14:50:00,44.47,44.48,44.2,44.35,189400.0,31.2301,31.2371,31.0405,31.1458,189400.0
2008-09-22 15:00:00,44.35,44.69,44.28,44.45,231400.0,31.1458,31.3846,31.0967,31.216,231400.0
2008-09-22 15:10:00,44.45,44.62,44.37,44.47,231900.0,31.216,31.3354,31.1599,31.2301,231900.0
2008-09-22 15:20:00,44.46,44.59,44.35,44.52,304100.0,31.2231,31.3144,31.1458,31.2652,304100.0
2008-09-22 15:30:00,44.55,44.7,44.54,44.69,381300.0,31.2863,31.3916,31.2793,31.3846,381300.0
2008-09-22 15:40:00,44.7,44.83,44.58,44.6,585000.0,31.3916,31.4829,31.3073,31.3214,585000.0
2008-09-22 15:50:00,44.6,44.67,44.33,44.45,633100.0,31.3214,31.3705,31.1318,31.216,633100.0
2008-09-23 09:30:00,44.43,44.43,43.36,43.83,344100.0,31.202,31.202,30.4506,30.7806,344100.0
2008-09-23 09:40:00,43.86,44.11,43.67,44.1,289100.0,30.8017,30.9773,30.6683,30.9703,289100.0
2008-09-23 09:50:00,44.1,44.28,43.85,43.96,310600.0,30.9703,31.0967,30.7947,30.8719,310600.0
2008-09-23 10:00:00,43.95,44.05,43.42,43.49,403900.0,30.8649,30.9351,30.4927,30.5419,403900.0
2008-09-23 10:10:00,43.5,43.5,43.26,43.4,363400.0,30.5489,30.5489,30.3803,30.4787,363400.0
2008-09-23 10:20:00,43.4,43.5,43.09,43.25,287000.0,30.4787,30.5489,30.261,30.3733,287000.0
2008-09-23 10:30:00,43.26,43.5,43.18,43.39,218400.0,30.3803,30.5489,30.3242,30.4716,218400.0
2008-09-23 10:40:00,43.4,43.52,43.33,43.48,158200.0,30.4787,30.5629,30.4295,30.5348,158200.0
2008-09-23 10:50:00,43.46,43.78,43.23,43.68,298900.0,30.5208,30.7455,30.3593,30.6753,298900.0
2008-09-23 11:00:00,43.68,44.06,43.64,43.94,248500.0,30.6753,30.9422,30.6472,30.8579,248500.0
2008-09-23 11:10:00,43.92,44.26,43.65,43.97,159900.0,30.8438,31.0826,30.6542,30.879,159900.0
2008-09-23 11:20:00,43.97,44.09,43.41,43.45,226400.0,30.879,30.9632,30.4857,30.5138,226400.0
2008-09-23 11:30:00,43.45,43.58,43.21,43.4,268000.0,30.5138,30.6051,30.3452,30.4787,268000.0
2008-09-23 11:40:00,43.4,43.49,43.16,43.25,187500.0,30.4787,30.5419,30.3101,30.3733,187500.0
2008-09-23 11:50:00,43.23,43.31,43.02,43.02,197500.0,30.3593,30.4155,30.2118,30.2118,197500.0
2008-09-23 12:00:00,43.04,43.14,42.88,43.13,199800.0,30.2258,30.2961,30.1135,30.289,199800.0
2008-09-23 12:10:00,43.11,43.3,43.06,43.15,94600.0,30.275,30.4084,30.2399,30.3031,94600.0
2008-09-23 12:20:00,43.15,43.21,43.05,43.18,162300.0,30.3031,30.3452,30.2329,30.3242,162300.0
2008-09-23 12:30:00,43.18,43.22,42.9,42.94,174300.0,30.3242,30.3523,30.1275,30.1556,174300.0
2008-09-23 12:40:00,42.95,43.14,42.74,43.12,190400.0,30.1626,30.2961,30.0152,30.282,190400.0
2008-09-23 12:50:00,43.12,43.29,43.02,43.02,205100.0,30.282,30.4014,30.2118,30.2118,205100.0
2008-09-23 13:00:00,43.02,43.02,42.7,42.77,228000.0,30.2118,30.2118,29.9871,30.0362,228000.0
2008-09-23 13:10:00,42.77,42.97,42.64,42.7,180800.0,30.0362,30.1767,29.9449,29.9871,180800.0
2008-09-23 13:20:00,42.71,43.02,42.7,42.71,184200.0,29.9941,30.2118,29.9871,29.9941,184200.0
2008-09-23 13:30:00,42.71,43.03,42.6,42.99,166500.0,29.9941,30.2188,29.9168,30.1907,166500.0
2008-09-23 13:40:00,42.97,43.02,42.65,42.66,132400.0,30.1767,30.2118,29.952,29.959,132400.0
2008-09-23 13:50:00,42.66,43.09,42.62,43.09,123500.0,29.959,30.261,29.9309,30.261,123500.0
2008-09-23 14:00:00,43.09,43.25,42.73,43.25,210900.0,30.261,30.3733,30.0081,30.3733,210900.0
2008-09-23 14:10:00,43.27,43.36,43.09,43.3,187300.0,30.3874,30.4506,30.261,30.4084,187300.0
2008-09-23 14:20:00,43.3,43.68,43.25,43.59,198200.0,30.4084,30.6753,30.3733,30.6121,198200.0
2008-09-23 14:30:00,43.61,43.72,43.51,43.62,235900.0,30.6261,30.7034,30.5559,30.6332,235900.0
2008-09-23 14:40:00,43.62,44.05,43.55,44.05,205300.0,30.6332,30.9351,30.584,30.9351,205300.0
2008-09-23 14:50:00,44.01,44.17,43.75,43.77,284800.0,30.907,31.0194,30.7245,30.7385,284800.0
2008-09-23 15:00:00,43.77,43.88,43.55,43.81,249100.0,30.7385,30.8158,30.584,30.7666,249100.0
2008-09-23 15:10:00,43.81,43.81,43.55,43.71,227500.0,30.7666,30.7666,30.584,30.6964,227500.0
2008-09-23 15:20:00,43.72,43.83,43.6,43.67,220500.0,30.7034,30.7806,30.6191,30.6683,220500.0
2008-09-23 15:30:00,43.66,43.76,43.38,43.6,315200.0,30.6613,30.7315,30.4646,30.6191,315200.0
2008-09-23 15:40:00,43.61,43.67,42.94,43.07,380700.0,30.6261,30.6683,30.1556,30.2469,380700.0
2008-09-23 15:50:00,43.07,43.12,42.55,42.7,629000.0,30.2469,30.282,29.8817,29.9871,629000.0
2008-09-24 09:30:00,43.43,43.82,42.54,42.6,275400.0,30.4997,30.7736,29.8747,29.9168,275400.0
2008-09-24 09:40:00,42.61,43.03,42.3,42.8,295500.0,29.9239,30.2188,29.7062,30.0573,295500.0
2008-09-24 09:50:00,42.81,43.39,42.7,43.32,313300.0,30.0643,30.4716,29.9871,30.4225,313300.0
2008-09-24 10:00:00,43.27,43.34,42.88,43.1,236200.0,30.3874,30.4365,30.1135,30.268,236200.0
2008-09-24 10:10:00,43.1,43.27,42.81,42.95,159900.0,30.268,30.3874,30.0643,30.1626,159900.0
2008-09-24 10:20:00,42.94,43.38,42.88,43.3,246600.0,30.1556,30.4646,30.1135,30.4084,246600.0
2008-09-24 10:30:00,43.28,43.35,42.85,43.0,192300.0,30.3944,30.4435,30.0924,30.1978,192300.0
2008-09-24 10:40:00,43.0,43.07,42.65,42.65,312000.0,30.1978,30.2469,29.952,29.952,312000.0
2008-09-24 10:50:00,42.66,42.84,42.41,42.79,302800.0,29.959,30.0854,29.7834,30.0503,302800.0
2008-09-24 11:00:00,42.79,42.79,42.36,42.77,197100.0,30.0503,30.0503,29.7483,30.0362,197100.0
2008-09-24 11:10:00,42.76,42.92,42.67,42.85,184400.0,30.0292,30.1416,29.966,30.0924,184400.0
2008-09-24 11:20:00,42.96,43.14,42.82,43.06,132500.0,30.1697,30.2961,30.0713,30.2399,132500.0
2008-09-24 11:30:00,43.05,43.14,42.9,43.07,175400.0,30.2329,30.2961,30.1275,30.2469,175400.0
2008-09-24 11:40:00,43.08,43.12,42.75,42.79,126000.0,30.2539,30.282,30.0222,30.0503,126000.0
2008-09-24 11:50:00,42.81,42.85,42.61,42.82,262100.0,30.0643,30.0924,29.9239,30.0713,262100.0
2008-09-24 12:00:00,42.8,42.87,42.45,42.49,147300.0,30.0573,30.1065,29.8115,29.8396,147300.0
2008-09-24 12:10:00,42.49,42.63,42.36,42.54,156700.0,29.8396,29.9379,29.7483,29.8747,156700.0
2008-09-24 12:20:00,42.55,42.57,42.33,42.45,88500.0,29.8817,29.8958,29.7272,29.8115,88500.0
2008-09-24 12:30:00,42.47,42.66,42.39,42.39,126000.0,29.8255,29.959,29.7694,29.7694,126000.0
2008-09-24 12:40:00,42.4,42.54,42.35,42.48,167700.0,29.7764,29.8747,29.7413,29.8326,167700.0
2008-09-24 12:50:00,42.48,42.55,42.42,42.46,102100.0,29.8326,29.8817,29.7904,29.8185,102100.0
2008-09-24 13:00:00,42.46,42.8,42.45,42.75,103300.0,29.8185,30.0573,29.8115,30.0222,103300.0
2008-09-24 13:10:00,42.75,42.98,42.71,42.83,104400.0,30.0222,30.1837,29.9941,30.0784,104400.0
2008-09-24 13:20:00,42.84,43.0,42.72,42.87,129600.0,30.0854,30.1978,30.0011,30.1065,129600.0
2008-09-24 13:30:00,42.86,42.92,42.64,42.71,111400.0,30.0994,30.1416,29.9449,29.9941,111400.0
2008-09-24 13:40:00,42.71,42.83,42.53,42.7,85900.0,29.9941,30.0784,29.8677,29.9871,85900.0
2008-09-24 13:50:00,42.7,42.7,42.53,42.57,89200.0,29.9871,29.9871,29.8677,29.8958,89200.0
2008-09-24 14:00:00,42.58,42.69,42.51,42.58,73600.0,29.9028,29.98,29.8536,29.9028,73600.0
2008-09-24 14:10:00,42.57,42.59,42.29,42.44,129700.0,29.8958,29.9098,29.6991,29.8045,129700.0
2008-09-24 14:20:00,42.45,42.45,42.3,42.4,93600.0,29.8115,29.8115,29.7062,29.7764,93600.0
2008-09-24 14:30:00,42.43,42.53,42.39,42.47,101300.0,29.7975,29.8677,29.7694,29.8255,101300.0
2008-09-24 14:40:00,42.46,42.47,42.15,42.22,182200.0,29.8185,29.8255,29.6008,29.65,182200.0
2008-09-24 14:50:00,42.23,42.25,42.06,42.12,164400.0,29.657,29.671,29.5376,29.5797,164400.0
2008-09-24 15:00:00,42.12,42.37,42.07,42.37,170800.0,29.5797,29.7553,29.5446,29.7553,170800.0
2008-09-24 15:10:00,42.37,42.38,41.85,41.9,302800.0,29.7553,29.7623,29.3901,29.4252,302800.0
2008-09-24 15:20:00,41.9,42.11,41.86,42.1,229000.0,29.4252,29.5727,29.3972,29.5657,229000.0
2008-09-24 15:30:00,42.1,42.16,42.0,42.03,266700.0,29.5657,29.6078,29.4955,29.5165,266700.0
2008-09-24 15:40:00,42.03,42.14,41.92,41.96,352900.0,29.5165,29.5938,29.4393,29.4674,352900.0
2008-09-24 15:50:00,41.96,42.24,41.89,42.2,559100.0,29.4674,29.664,29.4182,29.6359,559100.0
2008-09-25 09:30:00,42.08,42.2,41.73,41.75,188600.0,29.5517,29.6359,29.3059,29.3199,188600.0
2008-09-25 09:40:00,41.75,42.43,41.73,42.31,236800.0,29.3199,29.7975,29.3059,29.7132,236800.0
2008-09-25 09:50:00,42.33,42.33,42.05,42.21,252500.0,29.7272,29.7272,29.5306,29.643,252500.0
2008-09-25 10:00:00,42.21,42.27,42.0,42.19,242400.0,29.643,29.6851,29.4955,29.6289,242400.0
2008-09-25 10:10:00,42.17,42.2,41.68,41.69,234900.0,29.6149,29.6359,29.2707,29.2778,234900.0
2008-09-25 10:20:00,41.7,41.92,41.5,41.77,417900.0,29.2848,29.4393,29.1443,29.334,417900.0
2008-09-25 10:30:00,41.76,41.82,41.32,41.65,248100.0,29.3269,29.3691,29.0179,29.2497,248100.0
2008-09-25 10:40:00,41.65,41.94,41.65,41.9,160200.0,29.2497,29.4533,29.2497,29.4252,160200.0
2008-09-25 10:50:00,41.9,41.93,41.65,41.93,189400.0,29.4252,29.4463,29.2497,29.4463,189400.0
2008-09-25 11:00:00,41.93,42.06,41.75,41.84,194200.0,29.4463,29.5376,29.3199,29.3831,194200.0
2008-09-25 11:10:00,41.84,41.97,41.72,41.72,136900.0,29.3831,29.4744,29.2988,29.2988,136900.0
2008-09-25 11:20:00,41.72,42.02,41.65,41.97,325900.0,29.2988,29.5095,29.2497,29.4744,325900.0
2008-09-25 11:30:00,41.98,42.02,41.83,41.99,166900.0,29.4814,29.5095,29.3761,29.4885,166900.0
2008-09-25 11:40:00,41.99,42.22,41.99,42.14,233100.0,29.4885,29.65,29.4885,29.5938,233100.0
2008-09-25 11:50:00,42.14,42.41,42.04,42.41,216900.0,29.5938,29.7834,29.5236,29.7834,216900.0
2008-09-25 12:00:00,42.41,42.58,42.39,42.57,152000.0,29.7834,29.9028,29.7694,29.8958,152000.0
2008-09-25 12:10:00,42.58,42.95,42.58,42.85,190800.0,29.9028,30.1626,29.9028,30.0924,190800.0
2008-09-25 12:20:00,42.85,42.89,42.68,42.73,130500.0,30.0924,30.1205,29.973,30.0081,130500.0
2008-09-25 12:30:00,42.74,42.87,42.62,42.81,121800.0,30.0152,30.1065,29.9309,30.0643,121800.0
2008-09-25 12:40:00,42.77,42.8,42.71,42.78,106200.0,30.0362,30.0573,29.9941,30.0433,106200.0
2008-09-25 12:50:00,42.79,42.92,42.71,42.71,157300.0,30.0503,30.1416,29.9941,29.9941,157300.0
2008-09-25 13:00:00,42.71,42.89,42.58,42.74,185700.0,29.9941,30.1205,29.9028,30.0152,185700.0
2008-09-25 13:10:00,42.73,42.74,42.54,42.58,117800.0,30.0081,30.0152,29.8747,29.9028,117800.0
2008-09-25 13:20:00,42.58,42.86,42.58,42.78,143400.0,29.9028,30.0994,29.9028,30.0433,143400.0
2008-09-25 13:30:00,42.81,42.96,42.75,42.79,248100.0,30.0643,30.1697,30.0222,30.0503,248100.0
2008-09-25 13:40:00,42.77,42.78,42.52,42.66,219900.0,30.0362,30.0433,29.8607,29.959,219900.0
2008-09-25 13:50:00,42.65,42.65,42.47,42.54,111400.0,29.952,29.952,29.8255,29.8747,111400.0
2008-09-25 14:00:00,42.57,42.69,42.53,42.61,194000.0,29.8958,29.98,29.8677,29.9239,194000.0
2008-09-25 14:10:00,42.63,42.63,42.41,42.49,173000.0,29.9379,29.9379,29.7834,29.8396,173000.0
2008-09-25 14:20:00,42.49,42.75,42.35,42.63,174500.0,29.8396,30.0222,29.7413,29.9379,174500.0
2008-09-25 14:30:00,42.63,42.64,42.4,42.45,114400.0,29.9379,29.9449,29.7764,29.8115,114400.0
2008-09-25 14:40:00,42.45,42.46,42.2,42.2,134000.0,29.8115,29.8185,29.6359,29.6359,134000.0
2008-09-25 14:50:00,42.2,42.47,42.19,42.47,134200.0,29.6359,29.8255,29.6289,29.8255,134200.0
2008-09-25 15:00:00,42.47,42.57,42.32,42.36,272000.0,29.8255,29.8958,29.7202,29.7483,272000.0
2008-09-25 15:10:00,42.36,42.47,42.23,42.47,141900.0,29.7483,29.8255,29.657,29.8255,141900.0
2008-09-25 15:20:00,42.47,42.5,42.28,42.38,182800.0,29.8255,29.8466,29.6921,29.7623,182800.0
2008-09-25 15:30:00,42.37,42.48,42.06,42.1,356700.0,29.7553,29.8326,29.5376,29.5657,356700.0
2008-09-25 15:40:00,42.1,42.1,41.6,41.64,498900.0,29.5657,29.5657,29.2146,29.2427,498900.0
2008-09-25 15:50:00,41.64,41.69,41.39,41.57,612900.0,29.2427,29.2778,29.0671,29.1935,612900.0
2008-09-26 09:30:00,42.44,42.78,42.25,42.36,291200.0,29.8045,30.0433,29.671,29.7483,291200.0
2008-09-26 09:40:00,42.36,43.14,42.25,43.1,318800.0,29.7483,30.2961,29.671,30.268,318800.0
2008-09-26 09:50:00,43.1,43.45,42.5,42.5,413400.0,30.268,30.5138,29.8466,29.8466,413400.0
2008-09-26 10:00:00,42.51,42.75,42.41,42.61,234800.0,29.8536,30.0222,29.7834,29.9239,234800.0
2008-09-26 10:10:00,42.62,42.65,42.3,42.49,200700.0,29.9309,29.952,29.7062,29.8396,200700.0
2008-09-26 10:20:00,42.49,42.57,41.9,42.02,304200.0,29.8396,29.8958,29.4252,29.5095,304200.0
2008-09-26 10:30:00,42.0,42.29,41.78,41.81,279900.0,29.4955,29.6991,29.341,29.362,279900.0
2008-09-26 10:40:00,41.79,41.9,41.53,41.79,334300.0,29.348,29.4252,29.1654,29.348,334300.0
2008-09-26 10:50:00,41.78,41.8,41.55,41.75,259300.0,29.341,29.355,29.1795,29.3199,259300.0
2008-09-26 11:00:00,41.76,41.88,41.69,41.82,169700.0,29.3269,29.4112,29.2778,29.3691,169700.0
2008-09-26 11:10:00,41.83,41.86,41.57,41.68,250200.0,29.3761,29.3972,29.1935,29.2707,250200.0
2008-09-26 11:20:00,41.69,41.72,41.43,41.53,221800.0,29.2778,29.2988,29.0952,29.1654,221800.0
2008-09-26 11:30:00,41.53,41.54,41.2,41.2,188100.0,29.1654,29.1724,28.9337,28.9337,188100.0
2008-09-26 11:40:00,41.21,41.33,41.12,41.12,177600.0,28.9407,29.025,28.8775,28.8775,177600.0
2008-09-26 11:50:00,41.12,41.4,41.0,41.36,144200.0,28.8775,29.0741,28.7932,29.046,144200.0
2008-09-26 12:00:00,41.36,41.45,41.15,41.18,119400.0,29.046,29.1092,28.8985,28.9196,119400.0
2008-09-26 12:10:00,41.17,41.32,41.17,41.27,108700.0,28.9126,29.0179,28.9126,28.9828,108700.0
2008-09-26 12:20:00,41.26,41.39,41.22,41.26,83100.0,28.9758,29.0671,28.9477,28.9758,83100.0
2008-09-26 12:30:00,41.25,41.31,41.12,41.16,93400.0,28.9688,29.0109,28.8775,28.9056,93400.0
2008-09-26 12:40:00,41.18,41.32,41.14,41.31,94000.0,28.9196,29.0179,28.8915,29.0109,94000.0
2008-09-26 12:50:00,41.31,41.44,41.31,41.37,95200.0,29.0109,29.1022,29.0109,29.053,95200.0
2008-09-26 13:00:00,41.37,41.42,41.28,41.31,94300.0,29.053,29.0882,28.9898,29.0109,94300.0
2008-09-26 13:10:00,41.31,41.54,41.28,41.37,141900.0,29.0109,29.1724,28.9898,29.053,141900.0
2008-09-26 13:20:00,41.37,41.5,41.36,41.43,91600.0,29.053,29.1443,29.046,29.0952,91600.0
2008-09-26 13:30:00,41.42,41.44,41.26,41.41,78500.0,29.0882,29.1022,28.9758,29.0811,78500.0
2008-09-26 13:40:00,41.42,41.53,41.39,41.48,108300.0,29.0882,29.1654,29.0671,29.1303,108300.0
2008-09-26 13:50:00,41.48,41.58,41.33,41.36,95300.0,29.1303,29.2005,29.025,29.046,95300.0
2008-09-26 14:00:00,41.35,41.36,41.2,41.24,109400.0,29.039,29.046,28.9337,28.9617,109400.0
2008-09-26 14:10:00,41.24,41.32,41.23,41.31,62800.0,28.9617,29.0179,28.9547,29.0109,62800.0
2008-09-26 14:20:00,41.32,41.42,41.14,41.14,116500.0,29.0179,29.0882,28.8915,28.8915,116500.0
2008-09-26 14:30:00,41.15,41.16,41.0,41.08,92500.0,28.8985,28.9056,28.7932,28.8494,92500.0
2008-09-26 14:40:00,41.09,41.18,40.94,41.08,102700.0,28.8564,28.9196,28.7511,28.8494,102700.0
2008-09-26 14:50:00,41.07,41.1,40.97,40.99,85300.0,28.8424,28.8634,28.7721,28.7862,85300.0
2008-09-26 15:00:00,40.99,41.05,40.81,40.83,131900.0,28.7862,28.8283,28.6598,28.6738,131900.0
2008-09-26 15:10:00,40.84,41.01,40.78,40.94,160400.0,28.6808,28.8002,28.6387,28.7511,160400.0
2008-09-26 15:20:00,40.94,41.26,40.94,41.17,230700.0,28.7511,28.9758,28.7511,28.9126,230700.0
2008-09-26 15:30:00,41.18,41.22,41.02,41.2,274600.0,28.9196,28.9477,28.8072,28.9337,274600.0
2008-09-26 15:40:00,41.2,41.2,41.03,41.05,357500.0,28.9337,28.9337,28.8143,28.8283,357500.0
2008-09-26 15:50:00,41.06,41.2,40.94,41.02,487100.0,28.8353,28.9337,28.7511,28.8072,487100.0
2008-09-29 09:30:00,40.53,41.29,40.5,40.5,320900.0,28.4631,28.9969,28.4421,28.4421,320900.0
2008-09-29 09:40:00,40.5,40.72,40.11,40.29,310600.0,28.4421,28.5966,28.1682,28.2946,310600.0
2008-09-29 09:50:00,40.29,41.35,40.27,41.03,334700.0,28.2946,29.039,28.2805,28.8143,334700.0
2008-09-29 10:00:00,41.03,41.36,40.5,41.14,614400.0,28.8143,29.046,28.4421,28.8915,614400.0
2008-09-29 10:10:00,41.14,41.55,40.73,40.98,407600.0,28.8915,29.1795,28.6036,28.7792,407600.0
2008-09-29 10:20:00,41.0,41.3,40.69,40.84,395500.0,28.7932,29.0039,28.5755,28.6808,395500.0
2008-09-29 10:30:00,40.85,40.92,40.26,40.28,327300.0,28.6879,28.737,28.2735,28.2876,327300.0
2008-09-29 10:40:00,40.28,40.39,40.05,40.13,410300.0,28.2876,28.3648,28.126,28.1822,410300.0
2008-09-29 10:50:00,40.07,40.22,39.84,40.14,423000.0,28.1401,28.2454,27.9786,28.1892,423000.0
2008-09-29 11:00:00,40.14,40.49,39.89,40.47,276800.0,28.1892,28.435,28.0137,28.421,276800.0
2008-09-29 11:10:00,40.47,40.47,40.12,40.23,300500.0,28.421,28.421,28.1752,28.2525,300500.0
2008-09-29 11:20:00,40.24,40.25,39.91,39.99,221900.0,28.2595,28.2665,28.0277,28.0839,221900.0
2008-09-29 11:30:00,39.98,40.19,39.96,40.02,181700.0,28.0769,28.2244,28.0628,28.105,181700.0
2008-09-29 11:40:00,40.01,40.19,39.91,39.98,186900.0,28.098,28.2244,28.0277,28.0769,186900.0
2008-09-29 11:50:00,39.96,40.02,39.8,39.84,182900.0,28.0628,28.105,27.9505,27.9786,182900.0
2008-09-29 12:00:00,39.82,39.89,39.67,39.72,308900.0,27.9645,28.0137,27.8592,27.8943,308900.0
2008-09-29 12:10:00,39.71,39.74,39.42,39.56,303700.0,27.8873,27.9083,27.6836,27.7819,303700.0
2008-09-29 12:20:00,39.56,39.57,39.16,39.38,261100.0,27.7819,27.789,27.501,27.6555,261100.0
2008-09-29 12:30:00,39.38,39.48,39.18,39.34,183600.0,27.6555,27.7257,27.5151,27.6274,183600.0
2008-09-29 12:40:00,39.33,39.88,39.3,39.81,243800.0,27.6204,28.0067,27.5993,27.9575,243800.0
2008-09-29 12:50:00,39.81,39.87,39.67,39.67,134900.0,27.9575,27.9996,27.8592,27.8592,134900.0
2008-09-29 13:00:00,39.67,39.67,39.39,39.45,97700.0,27.8592,27.8592,27.6625,27.7047,97700.0
2008-09-29 13:10:00,39.45,39.49,39.26,39.28,109500.0,27.7047,27.7328,27.5712,27.5853,109500.0
2008-09-29 13:20:00,39.3,39.67,39.3,39.53,166300.0,27.5993,27.8592,27.5993,27.7609,166300.0
2008-09-29 13:30:00,39.52,39.55,39.22,39.33,201400.0,27.7538,27.7749,27.5432,27.6204,201400.0
2008-09-29 13:40:00,39.31,39.42,38.3,39.02,511100.0,27.6064,27.6836,26.8971,27.4027,511100.0
2008-09-29 13:50:00,38.99,39.58,38.9,39.32,283900.0,27.3816,27.796,27.3184,27.6134,283900.0
2008-09-29 14:00:00,39.35,39.53,38.65,38.9,332300.0,27.6345,27.7609,27.1429,27.3184,332300.0
2008-09-29 14:10:00,38.92,39.71,38.61,39.48,424400.0,27.3325,27.8873,27.1148,27.7257,424400.0
2008-09-29 14:20:00,39.51,39.9,39.5,39.7,363000.0,27.7468,28.0207,27.7398,27.8802,363000.0
2008-09-29 14:30:00,39.67,39.9,39.6,39.75,270900.0,27.8592,28.0207,27.81,27.9154,270900.0
2008-09-29 14:40:00,39.75,40.15,39.73,40.09,265500.0,27.9154,28.1963,27.9013,28.1541,265500.0
2008-09-29 14:50:00,40.08,40.45,40.08,40.22,343000.0,28.1471,28.407,28.1471,28.2454,343000.0
2008-09-29 15:00:00,40.21,40.31,39.97,39.97,229000.0,28.2384,28.3086,28.0699,28.0699,229000.0
2008-09-29 15:10:00,39.97,40.08,39.88,40.05,266400.0,28.0699,28.1471,28.0067,28.126,266400.0
2008-09-29 15:20:00,40.04,40.04,39.8,39.87,331300.0,28.119,28.119,27.9505,27.9996,331300.0
2008-09-29 15:30:00,39.89,40.03,39.78,39.99,220300.0,28.0137,28.112,27.9364,28.0839,220300.0
2008-09-29 15:40:00,39.97,39.98,39.47,39.53,511000.0,28.0699,28.0769,27.7187,27.7609,511000.0
2008-09-29 15:50:00,39.53,39.65,39.33,39.49,376900.0,27.7609,27.8451,27.6204,27.7328,376900.0
2008-09-30 09:30:00,39.04,39.15,38.3,38.44,323700.0,27.4167,27.494,26.8971,26.9954,323700.0
2008-09-30 09:40:00,38.46,38.63,38.13,38.18,315600.0,27.0094,27.1288,26.7777,26.8128,315600.0
2008-09-30 09:50:00,38.2,38.79,38.02,38.71,308800.0,26.8268,27.2412,26.7004,27.185,308800.0
2008-09-30 10:00:00,38.72,39.4,38.67,39.1,350900.0,27.192,27.6696,27.1569,27.4589,350900.0
2008-09-30 10:10:00,39.1,39.28,38.9,39.06,227900.0,27.4589,27.5853,27.3184,27.4308,227900.0
2008-09-30 10:20:00,39.06,39.08,38.81,38.84,247900.0,27.4308,27.4448,27.2552,27.2763,247900.0
2008-09-30 10:30:00,38.85,39.03,38.72,38.88,203700.0,27.2833,27.4097,27.192,27.3044,203700.0
2008-09-30 10:40:00,38.89,38.89,38.61,38.62,204900.0,27.3114,27.3114,27.1148,27.1218,204900.0
2008-09-30 10:50:00,38.62,38.65,38.25,38.33,295800.0,27.1218,27.1429,26.862,26.9181,295800.0
2008-09-30 11:00:00,38.33,38.63,38.27,38.61,234700.0,26.9181,27.1288,26.876,27.1148,234700.0
2008-09-30 11:10:00,38.62,38.69,38.27,38.43,182600.0,27.1218,27.171,26.876,26.9884,182600.0
2008-09-30 11:20:00,38.44,38.8,38.36,38.77,208600.0,26.9954,27.2482,26.9392,27.2271,208600.0
2008-09-30 11:30:00,38.77,38.91,38.71,38.87,126100.0,27.2271,27.3255,27.185,27.2974,126100.0
2008-09-30 11:40:00,38.88,39.02,38.7,38.7,166600.0,27.3044,27.4027,27.178,27.178,166600.0
2008-09-30 11:50:00,38.94,39.03,38.9,38.98,111500.0,27.3465,27.4097,27.3184,27.3746,111500.0
2008-09-30 12:00:00,39.0,39.04,38.73,38.86,126900.0,27.3887,27.4167,27.199,27.2903,126900.0
2008-09-30 12:10:00,38.86,38.87,38.68,38.71,103500.0,27.2903,27.2974,27.1639,27.185,103500.0
2008-09-30 12:20:00,38.73,38.9,38.68,38.69,112700.0,27.199,27.3184,27.1639,27.171,112700.0
2008-09-30 12:30:00,38.7,38.91,38.69,38.85,96800.0,27.178,27.3255,27.171,27.2833,96800.0
2008-09-30 12:40:00,38.87,39.0,38.82,38.85,75300.0,27.2974,27.3887,27.2622,27.2833,75300.0
2008-09-30 12:50:00,38.81,38.94,38.81,38.89,106100.0,27.2552,27.3465,27.2552,27.3114,106100.0
2008-09-30 13:00:00,38.9,38.9,38.76,38.84,159700.0,27.3184,27.3184,27.2201,27.2763,159700.0
2008-09-30 13:10:00,38.83,39.06,38.82,38.98,205500.0,27.2693,27.4308,27.2622,27.3746,205500.0
2008-09-30 13:20:00,38.99,39.28,38.97,39.28,113400.0,27.3816,27.5853,27.3676,27.5853,113400.0
2008-09-30 13:30:00,39.26,39.29,39.1,39.1,95900.0,27.5712,27.5923,27.4589,27.4589,95900.0
2008-09-30 13:40:00,39.09,39.15,38.89,38.98,114400.0,27.4519,27.494,27.3114,27.3746,114400.0
2008-09-30 13:50:00,38.99,39.0,38.89,38.91,76000.0,27.3816,27.3887,27.3114,27.3255,76000.0
2008-09-30 14:00:00,38.9,39.03,38.88,38.94,211000.0,27.3184,27.4097,27.3044,27.3465,211000.0
2008-09-30 14:10:00,38.95,39.02,38.84,38.88,261700.0,27.3535,27.4027,27.2763,27.3044,261700.0
2008-09-30 14:20:00,38.89,38.93,38.74,38.78,124900.0,27.3114,27.3395,27.2061,27.2342,124900.0
2008-09-30 14:30:00,38.78,38.94,38.74,38.94,140500.0,27.2342,27.3465,27.2061,27.3465,140500.0
2008-09-30 14:40:00,38.94,39.09,38.93,39.07,112700.0,27.3465,27.4519,27.3395,27.4378,112700.0
2008-09-30 14:50:00,39.07,39.18,39.04,39.09,159900.0,27.4378,27.5151,27.4167,27.4519,159900.0
2008-09-30 15:00:00,39.09,39.3,39.07,39.22,158100.0,27.4519,27.5993,27.4378,27.5432,158100.0
2008-09-30 15:10:00,39.21,39.23,39.04,39.15,249000.0,27.5361,27.5502,27.4167,27.494,249000.0
2008-09-30 15:20:00,39.15,39.25,39.04,39.14,196600.0,27.494,27.5642,27.4167,27.487,196600.0
2008-09-30 15:30:00,39.14,39.17,38.86,38.88,224100.0,27.487,27.508,27.2903,27.3044,224100.0
2008-09-30 15:40:00,38.89,38.99,38.85,38.89,570100.0,27.3114,27.3816,27.2833,27.3114,570100.0
2008-09-30 15:50:00,38.88,38.88,38.64,38.75,453900.0,27.3044,27.3044,27.1358,27.2131,453900.0
2008-10-01 09:30:00,38.74,39.19,38.29,38.75,255400.0,27.2061,27.5221,26.89,27.2131,255400.0
2008-10-01 09:40:00,38.76,39.35,38.74,38.94,320200.0,27.2201,27.6345,27.2061,27.3465,320200.0
2008-10-01 09:50:00,38.93,39.36,38.56,39.18,276000.0,27.3395,27.6415,27.0797,27.5151,276000.0
2008-10-01 10:00:00,39.19,39.31,38.33,38.37,289600.0,27.5221,27.6064,26.9181,26.9462,289600.0
2008-10-01 10:10:00,38.37,38.74,38.31,38.68,158200.0,26.9462,27.2061,26.9041,27.1639,158200.0
2008-10-01 10:20:00,38.7,38.95,38.64,38.84,173000.0,27.178,27.3535,27.1358,27.2763,173000.0
2008-10-01 10:30:00,38.83,38.85,38.55,38.62,170500.0,27.2693,27.2833,27.0726,27.1218,170500.0
2008-10-01 10:40:00,38.63,38.96,38.58,38.85,190000.0,27.1288,27.3606,27.0937,27.2833,190000.0
2008-10-01 10:50:00,38.84,38.9,38.67,38.78,172600.0,27.2763,27.3184,27.1569,27.2342,172600.0
2008-10-01 11:00:00,38.77,38.89,38.41,38.55,163900.0,27.2271,27.3114,26.9743,27.0726,163900.0
2008-10-01 11:10:00,38.55,39.09,38.52,39.09,150600.0,27.0726,27.4519,27.0516,27.4519,150600.0
2008-10-01 11:20:00,39.07,39.27,38.99,39.13,185400.0,27.4378,27.5783,27.3816,27.48,185400.0
2008-10-01 11:30:00,39.13,39.13,38.85,39.06,130600.0,27.48,27.48,27.2833,27.4308,130600.0
2008-10-01 11:40:00,39.07,39.1,38.73,38.85,146300.0,27.4378,27.4589,27.199,27.2833,146300.0
2008-10-01 11:50:00,38.86,39.18,38.77,39.09,173000.0,27.2903,27.5151,27.2271,27.4519,173000.0
2008-10-01 12:00:00,39.1,39.4,39.1,39.4,205700.0,27.4589,27.6696,27.4589,27.6696,205700.0
2008-10-01 12:10:00,39.4,39.75,39.37,39.56,230000.0,27.6696,27.9154,27.6485,27.7819,230000.0
2008-10-01 12:20:00,39.56,39.66,39.48,39.58,167300.0,27.7819,27.8522,27.7257,27.796,167300.0
2008-10-01 12:30:00,39.58,39.77,39.52,39.61,129800.0,27.796,27.9294,27.7538,27.817,129800.0
2008-10-01 12:40:00,39.59,39.85,39.56,39.8,125000.0,27.803,27.9856,27.7819,27.9505,125000.0
2008-10-01 12:50:00,39.81,39.9,39.66,39.67,110100.0,27.9575,28.0207,27.8522,27.8592,110100.0
2008-10-01 13:00:00,39.66,39.73,39.36,39.51,105700.0,27.8522,27.9013,27.6415,27.7468,105700.0
2008-10-01 13:10:00,39.49,39.68,39.43,39.6,87300.0,27.7328,27.8662,27.6906,27.81,87300.0
2008-10-01 13:20:00,39.57,39.69,39.43,39.45,105500.0,27.789,27.8732,27.6906,27.7047,105500.0
2008-10-01 13:30:00,39.44,39.54,39.24,39.48,129200.0,27.6977,27.7679,27.5572,27.7257,129200.0
2008-10-01 13:40:00,39.5,39.95,39.5,39.63,262200.0,27.7398,28.0558,27.7398,27.8311,262200.0
2008-10-01 13:50:00,39.63,39.91,39.54,39.74,160600.0,27.8311,28.0277,27.7679,27.9083,160600.0
2008-10-01 14:00:00,39.69,39.97,39.65,39.94,209700.0,27.8732,28.0699,27.8451,28.0488,209700.0
2008-10-01 14:10:00,39.94,39.96,39.81,39.93,191900.0,28.0488,28.0628,27.9575,28.0418,191900.0
2008-10-01 14:20:00,39.93,40.0,39.63,39.72,256000.0,28.0418,28.0909,27.8311,27.8943,256000.0
2008-10-01 14:30:00,39.71,39.72,39.55,39.7,118800.0,27.8873,27.8943,27.7749,27.8802,118800.0
2008-10-01 14:40:00,39.7,39.7,39.0,39.04,262000.0,27.8802,27.8802,27.3887,27.4167,262000.0
2008-10-01 14:50:00,39.04,39.22,38.91,39.03,199200.0,27.4167,27.5432,27.3255,27.4097,199200.0
2008-10-01 15:00:00,39.0,39.1,38.83,39.09,103400.0,27.3887,27.4589,27.2693,27.4519,103400.0
2008-10-01 15:10:00,39.1,39.15,38.91,38.99,146400.0,27.4589,27.494,27.3255,27.3816,146400.0
2008-10-01 15:20:00,39.0,39.13,38.94,39.0,129700.0,27.3887,27.48,27.3465,27.3887,129700.0
2008-10-01 15:30:00,39.01,39.11,38.69,38.72,161000.0,27.3957,27.4659,27.171,27.192,161000.0
2008-10-01 15:40:00,38.7,38.85,38.59,38.61,231300.0,27.178,27.2833,27.1007,27.1148,231300.0
2008-10-01 15:50:00,38.6,38.66,38.51,38.61,289200.0,27.1077,27.1499,27.0445,27.1148,289200.0
2008-10-02 09:30:00,37.66,38.07,37.06,37.14,253400.0,26.4476,26.7355,26.0262,26.0824,253400.0
2008-10-02 09:40:00,37.17,37.3,36.88,37.27,327300.0,26.1035,26.1948,25.8998,26.1737,327300.0
2008-10-02 09:50:00,37.27,37.4,36.95,37.0,254900.0,26.1737,26.265,25.949,25.9841,254900.0
2008-10-02 10:00:00,37.01,37.05,36.41,36.47,310600.0,25.9911,26.0192,25.5698,25.6119,310600.0
2008-10-02 10:10:00,36.46,36.75,36.34,36.44,325300.0,25.6049,25.8085,25.5206,25.5908,325300.0
2008-10-02 10:20:00,36.44,36.52,36.21,36.39,354800.0,25.5908,25.647,25.4293,25.5557,354800.0
2008-10-02 10:30:00,36.38,36.41,35.83,36.06,374500.0,25.5487,25.5698,25.1625,25.324,374500.0
2008-10-02 10:40:00,36.07,36.12,35.67,36.04,293600.0,25.331,25.3661,25.0501,25.3099,293600.0
2008-10-02 10:50:00,36.05,36.35,35.76,35.82,293700.0,25.317,25.5276,25.1133,25.1554,293700.0
2008-10-02 11:00:00,35.8,35.92,35.31,35.4,266800.0,25.1414,25.2257,24.7973,24.8605,266800.0
2008-10-02 11:10:00,35.41,35.48,35.24,35.45,259400.0,24.8675,24.9167,24.7481,24.8956,259400.0
2008-10-02 11:20:00,35.44,35.76,35.44,35.69,202400.0,24.8886,25.1133,24.8886,25.0641,202400.0
2008-10-02 11:30:00,35.69,35.78,35.55,35.71,214100.0,25.0641,25.1273,24.9658,25.0782,214100.0
2008-10-02 11:40:00,35.7,36.02,35.57,35.95,225700.0,25.0712,25.2959,24.9799,25.2467,225700.0
2008-10-02 11:50:00,35.95,36.65,35.95,36.5,215600.0,25.2467,25.7383,25.2467,25.633,215600.0
2008-10-02 12:00:00,36.5,36.59,36.18,36.31,290800.0,25.633,25.6962,25.4082,25.4995,290800.0
2008-10-02 12:10:00,36.31,36.43,36.16,36.26,192600.0,25.4995,25.5838,25.3942,25.4644,192600.0
2008-10-02 12:20:00,36.25,36.27,35.59,35.6,142900.0,25.4574,25.4715,24.9939,25.0009,142900.0
2008-10-02 12:30:00,35.59,35.9,35.59,35.72,155500.0,24.9939,25.2116,24.9939,25.0852,155500.0
2008-10-02 12:40:00,35.74,35.8,35.64,35.71,129200.0,25.0992,25.1414,25.029,25.0782,129200.0
2008-10-02 12:50:00,35.7,35.77,35.62,35.71,114700.0,25.0712,25.1203,25.015,25.0782,114700.0
2008-10-02 13:00:00,35.69,35.71,35.46,35.49,154800.0,25.0641,25.0782,24.9026,24.9237,154800.0
2008-10-02 13:10:00,35.51,35.59,35.37,35.41,148200.0,24.9377,24.9939,24.8394,24.8675,148200.0
2008-10-02 13:20:00,35.41,35.51,35.31,35.47,184200.0,24.8675,24.9377,24.7973,24.9096,184200.0
2008-10-02 13:30:00,35.49,35.59,35.06,35.06,235200.0,24.9237,24.9939,24.6217,24.6217,235200.0
2008-10-02 13:40:00,35.07,35.54,34.92,35.43,309200.0,24.6287,24.9588,24.5234,24.8815,309200.0
2008-10-02 13:50:00,35.42,35.5,35.23,35.41,284500.0,24.8745,24.9307,24.7411,24.8675,284500.0
2008-10-02 14:00:00,35.42,35.48,35.23,35.35,258400.0,24.8745,24.9167,24.7411,24.8254,258400.0
2008-10-02 14:10:00,35.35,35.58,35.18,35.23,173900.0,24.8254,24.9869,24.706,24.7411,173900.0
2008-10-02 14:20:00,35.23,35.25,35.0,35.08,225900.0,24.7411,24.7551,24.5796,24.6357,225900.0
2008-10-02 14:30:00,35.07,35.08,34.72,34.8,217600.0,24.6287,24.6357,24.3829,24.4391,217600.0
2008-10-02 14:40:00,34.8,35.05,34.73,34.99,197900.0,24.4391,24.6147,24.39,24.5725,197900.0
2008-10-02 14:50:00,35.01,35.38,34.96,35.31,179900.0,24.5866,24.8464,24.5515,24.7973,179900.0
2008-10-02 15:00:00,35.29,35.44,35.2,35.25,230600.0,24.7832,24.8886,24.72,24.7551,230600.0
2008-10-02 15:10:00,35.25,35.41,34.88,34.94,314800.0,24.7551,24.8675,24.4953,24.5374,314800.0
2008-10-02 15:20:00,34.93,35.04,34.77,34.94,200600.0,24.5304,24.6077,24.418,24.5374,200600.0
2008-10-02 15:30:00,34.93,35.28,34.79,34.87,464800.0,24.5304,24.7762,24.4321,24.4883,464800.0
2008-10-02 15:40:00,34.85,34.86,34.45,34.47,798500.0,24.4742,24.4812,24.1933,24.2074,798500.0
2008-10-02 15:50:00,34.47,34.7,34.12,34.23,1080000.0,24.2074,24.3689,23.9616,24.0388,1080000.0
2008-10-03 09:30:00,34.14,35.0,33.88,34.84,439700.0,23.9756,24.5796,23.793,24.4672,439700.0
2008-10-03 09:40:00,34.83,35.26,34.55,34.64,335100.0,24.4602,24.7622,24.2635,24.3267,335100.0
2008-10-03 09:50:00,34.65,35.35,34.64,35.15,319500.0,24.3338,24.8254,24.3267,24.6849,319500.0
2008-10-03 10:00:00,35.15,35.23,34.84,35.03,176600.0,24.6849,24.7411,24.4672,24.6006,176600.0
2008-10-03 10:10:00,35.03,35.39,34.9,35.32,270500.0,24.6006,24.8535,24.5093,24.8043,270500.0
2008-10-03 10:20:00,35.33,35.43,35.11,35.32,231800.0,24.8113,24.8815,24.6568,24.8043,231800.0
2008-10-03 10:30:00,35.32,36.05,35.25,36.03,213300.0,24.8043,25.317,24.7551,25.3029,213300.0
2008-10-03 10:40:00,36.03,36.04,35.73,35.8,151200.0,25.3029,25.3099,25.0922,25.1414,151200.0
2008-10-03 10:50:00,35.81,36.06,35.73,35.85,213700.0,25.1484,25.324,25.0922,25.1765,213700.0
2008-10-03 11:00:00,35.86,36.16,35.86,36.1,147500.0,25.1835,25.3942,25.1835,25.3521,147500.0
2008-10-03 11:10:00,36.1,36.24,35.86,35.86,113800.0,25.3521,25.4504,25.1835,25.1835,113800.0
2008-10-03 11:20:00,35.85,36.13,35.76,35.91,159100.0,25.1765,25.3731,25.1133,25.2186,159100.0
2008-10-03 11:30:00,35.89,36.15,35.89,36.03,84700.0,25.2046,25.3872,25.2046,25.3029,84700.0
2008-10-03 11:40:00,36.03,36.15,35.56,35.59,104600.0,25.3029,25.3872,24.9728,24.9939,104600.0
2008-10-03 11:50:00,35.59,35.86,35.48,35.84,96000.0,24.9939,25.1835,24.9167,25.1695,96000.0
2008-10-03 12:00:00,35.85,36.07,35.84,36.0,154000.0,25.1765,25.331,25.1695,25.2818,154000.0
2008-10-03 12:10:00,36.0,36.02,35.68,35.68,63900.0,25.2818,25.2959,25.0571,25.0571,63900.0
2008-10-03 12:20:00,35.68,35.68,35.41,35.66,131500.0,25.0571,25.0571,24.8675,25.0431,131500.0
2008-10-03 12:30:00,35.66,35.73,35.47,35.66,70100.0,25.0431,25.0922,24.9096,25.0431,70100.0
2008-10-03 12:40:00,35.65,35.72,35.48,35.58,89400.0,25.036,25.0852,24.9167,24.9869,89400.0
2008-10-03 12:50:00,35.58,35.67,35.46,35.57,91800.0,24.9869,25.0501,24.9026,24.9799,91800.0
2008-10-03 13:00:00,35.57,35.7,35.37,35.6,141800.0,24.9799,25.0712,24.8394,25.0009,141800.0
2008-10-03 13:10:00,35.6,35.77,35.4,35.74,198000.0,25.0009,25.1203,24.8605,25.0992,198000.0
2008-10-03 13:20:00,35.74,35.92,35.16,35.21,250600.0,25.0992,25.2257,24.6919,24.727,250600.0
2008-10-03 13:30:00,35.2,35.24,34.87,35.18,231700.0,24.72,24.7481,24.4883,24.706,231700.0
2008-10-03 13:40:00,35.16,35.42,34.8,35.34,254000.0,24.6919,24.8745,24.4391,24.8183,254000.0
2008-10-03 13:50:00,35.36,35.85,35.25,35.62,228600.0,24.8324,25.1765,24.7551,25.015,228600.0
2008-10-03 14:00:00,35.63,35.66,35.37,35.54,179600.0,25.022,25.0431,24.8394,24.9588,179600.0
2008-10-03 14:10:00,35.55,35.86,35.37,35.5,127100.0,24.9658,25.1835,24.8394,24.9307,127100.0
2008-10-03 14:20:00,35.51,35.54,35.15,35.33,180600.0,24.9377,24.9588,24.6849,24.8113,180600.0
2008-10-03 14:30:00,35.34,35.47,35.1,35.37,184500.0,24.8183,24.9096,24.6498,24.8394,184500.0
2008-10-03 14:40:00,35.36,35.5,35.07,35.32,123900.0,24.8324,24.9307,24.6287,24.8043,123900.0
2008-10-03 14:50:00,35.32,35.64,35.2,35.58,129600.0,24.8043,25.029,24.72,24.9869,129600.0
2008-10-03 15:00:00,35.57,35.8,35.36,35.42,209100.0,24.9799,25.1414,24.8324,24.8745,209100.0
2008-10-03 15:10:00,35.41,35.52,35.33,35.37,101700.0,24.8675,24.9447,24.8113,24.8394,101700.0
2008-10-03 15:20:00,35.38,35.4,35.18,35.18,168700.0,24.8464,24.8605,24.706,24.706,168700.0
2008-10-03 15:30:00,35.24,35.44,35.05,35.05,220600.0,24.7481,24.8886,24.6147,24.6147,220600.0
2008-10-03 15:40:00,35.07,35.12,34.62,34.65,304200.0,24.6287,24.6638,24.3127,24.3338,304200.0
2008-10-03 15:50:00,34.65,35.5,34.65,35.41,648700.0,24.3338,24.9307,24.3338,24.8675,648700.0
2008-10-06 09:30:00,36.28,36.88,35.8,35.88,465200.0,25.4785,25.8998,25.1414,25.1976,465200.0
2008-10-06 09:40:00,35.88,36.04,35.49,35.64,451400.0,25.1976,25.3099,24.9237,25.029,451400.0
2008-10-06 09:50:00,35.63,35.76,35.41,35.67,442200.0,25.022,25.1133,24.8675,25.0501,442200.0
2008-10-06 10:00:00,35.69,35.83,35.58,35.71,399700.0,25.0641,25.1625,24.9869,25.0782,399700.0
2008-10-06 10:10:00,35.71,35.74,34.91,34.96,440500.0,25.0782,25.0992,24.5164,24.5515,440500.0
2008-10-06 10:20:00,34.98,35.18,34.53,34.91,492000.0,24.5655,24.706,24.2495,24.5164,492000.0
2008-10-06 10:30:00,34.9,34.94,34.4,34.51,307000.0,24.5093,24.5374,24.1582,24.2355,307000.0
2008-10-06 10:40:00,34.5,34.65,33.98,34.56,537300.0,24.2284,24.3338,23.8632,24.2706,537300.0
2008-10-06 10:50:00,34.56,35.39,34.28,35.35,423700.0,24.2706,24.8535,24.0739,24.8254,423700.0
2008-10-06 11:00:00,35.36,36.48,34.74,36.44,456600.0,24.8324,25.6189,24.397,25.5908,456600.0
2008-10-06 11:10:00,36.44,36.57,35.47,35.84,417300.0,25.5908,25.6821,24.9096,25.1695,417300.0
2008-10-06 11:20:00,35.83,36.03,35.57,35.61,218700.0,25.1625,25.3029,24.9799,25.008,218700.0
2008-10-06 11:30:00,35.6,35.61,35.2,35.24,179100.0,25.0009,25.008,24.72,24.7481,179100.0
2008-10-06 11:40:00,35.25,35.35,34.5,34.53,222500.0,24.7551,24.8254,24.2284,24.2495,222500.0
2008-10-06 11:50:00,34.53,34.54,34.27,34.4,218200.0,24.2495,24.2565,24.0669,24.1582,218200.0
2008-10-06 12:00:00,34.41,34.74,34.13,34.13,159400.0,24.1652,24.397,23.9686,23.9686,159400.0
2008-10-06 12:10:00,34.13,34.3,33.83,34.02,194100.0,23.9686,24.088,23.7579,23.8913,194100.0
2008-10-06 12:20:00,34.03,34.19,33.79,33.88,212700.0,23.8984,24.0107,23.7298,23.793,212700.0
2008-10-06 12:30:00,33.91,34.09,33.67,33.7,283500.0,23.8141,23.9405,23.6455,23.6666,283500.0
2008-10-06 12:40:00,33.7,34.14,33.67,34.12,130900.0,23.6666,23.9756,23.6455,23.9616,130900.0
2008-10-06 12:50:00,34.13,34.16,33.86,33.93,100600.0,23.9686,23.9897,23.779,23.8281,100600.0
2008-10-06 13:00:00,33.94,34.1,33.63,33.88,176900.0,23.8352,23.9475,23.6174,23.793,176900.0
2008-10-06 13:10:00,33.87,34.09,33.62,34.05,178900.0,23.786,23.9405,23.6104,23.9124,178900.0
2008-10-06 13:20:00,34.06,34.41,33.92,34.0,164800.0,23.9194,24.1652,23.8211,23.8773,164800.0
2008-10-06 13:30:00,34.01,34.1,33.91,34.0,170700.0,23.8843,23.9475,23.8141,23.8773,170700.0
2008-10-06 13:40:00,34.0,34.08,33.67,33.73,257600.0,23.8773,23.9335,23.6455,23.6877,257600.0
2008-10-06 13:50:00,33.71,34.12,33.52,33.84,205700.0,23.6736,23.9616,23.5402,23.7649,205700.0
2008-10-06 14:00:00,33.84,33.88,33.39,33.61,188000.0,23.7649,23.793,23.4489,23.6034,188000.0
2008-10-06 14:10:00,33.62,33.69,33.07,33.08,184300.0,23.6104,23.6596,23.2242,23.2312,184300.0
2008-10-06 14:20:00,33.06,33.15,32.5,33.1,441600.0,23.2172,23.2804,22.8239,23.2452,441600.0
2008-10-06 14:30:00,33.08,33.31,32.79,32.86,334200.0,23.2312,23.3927,23.0275,23.0767,334200.0
2008-10-06 14:40:00,32.86,32.98,32.32,32.34,261800.0,23.0767,23.161,22.6975,22.7115,261800.0
2008-10-06 14:50:00,32.34,32.97,32.27,32.9,325100.0,22.7115,23.1539,22.6624,23.1048,325100.0
2008-10-06 15:00:00,32.88,33.36,32.68,33.35,415700.0,23.0907,23.4278,22.9503,23.4208,415700.0
2008-10-06 15:10:00,33.35,34.0,33.17,33.95,315100.0,23.4208,23.8773,23.2944,23.8422,315100.0
2008-10-06 15:20:00,33.98,34.44,33.75,34.31,397700.0,23.8632,24.1863,23.7017,24.095,397700.0
2008-10-06 15:30:00,34.31,34.5,33.9,34.0,431900.0,24.095,24.2284,23.8071,23.8773,431900.0
2008-10-06 15:40:00,33.99,34.25,33.33,34.23,555700.0,23.8703,24.0529,23.4068,24.0388,555700.0
2008-10-06 15:50:00,34.22,34.76,34.19,34.6,630800.0,24.0318,24.411,24.0107,24.2987,630800.0
2008-10-07 09:30:00,34.99,36.13,34.98,35.46,456900.0,24.5725,25.3731,24.5655,24.9026,456900.0
2008-10-07 09:40:00,35.49,36.0,35.46,35.7,342700.0,24.9237,25.2818,24.9026,25.0712,342700.0
2008-10-07 09:50:00,35.73,35.74,34.71,35.23,427300.0,25.0922,25.0992,24.3759,24.7411,427300.0
2008-10-07 10:00:00,35.23,35.57,34.65,34.75,292600.0,24.7411,24.9799,24.3338,24.404,292600.0
2008-10-07 10:10:00,34.75,35.57,34.74,35.2,212900.0,24.404,24.9799,24.397,24.72,212900.0
2008-10-07 10:20:00,35.21,35.67,35.09,35.59,274800.0,24.727,25.0501,24.6428,24.9939,274800.0
2008-10-07 10:30:00,35.59,35.75,35.3,35.68,190000.0,24.9939,25.1063,24.7902,25.0571,190000.0
2008-10-07 10:40:00,35.69,35.83,35.08,35.56,138500.0,25.0641,25.1625,24.6357,24.9728,138500.0
2008-10-07 10:50:00,35.54,35.56,35.0,35.05,169000.0,24.9588,24.9728,24.5796,24.6147,169000.0
2008-10-07 11:00:00,35.06,35.41,35.0,35.05,168100.0,24.6217,24.8675,24.5796,24.6147,168100.0
2008-10-07 11:10:00,35.05,35.07,34.83,34.93,163300.0,24.6147,24.6287,24.4602,24.5304,163300.0
2008-10-07 11:20:00,34.86,34.86,34.38,34.57,172200.0,24.4812,24.4812,24.1442,24.2776,172200.0
2008-10-07 11:30:00,34.58,34.78,34.48,34.62,186300.0,24.2846,24.4251,24.2144,24.3127,186300.0
2008-10-07 11:40:00,34.65,35.16,34.59,35.07,191500.0,24.3338,24.6919,24.2916,24.6287,191500.0
2008-10-07 11:50:00,35.07,35.09,34.55,34.74,143000.0,24.6287,24.6428,24.2635,24.397,143000.0
2008-10-07 12:00:00,34.76,34.87,34.4,34.41,118600.0,24.411,24.4883,24.1582,24.1652,118600.0
2008-10-07 12:10:00,34.41,34.67,34.41,34.59,129400.0,24.1652,24.3478,24.1652,24.2916,129400.0
2008-10-07 12:20:00,34.61,34.7,34.05,34.14,171000.0,24.3057,24.3689,23.9124,23.9756,171000.0
2008-10-07 12:30:00,34.15,34.25,33.97,34.06,202200.0,23.9826,24.0529,23.8562,23.9194,202200.0
2008-10-07 12:40:00,34.07,34.23,33.77,33.85,256400.0,23.9265,24.0388,23.7158,23.772,256400.0
2008-10-07 12:50:00,33.82,34.19,33.67,34.18,179800.0,23.7509,24.0107,23.6455,24.0037,179800.0
2008-10-07 13:00:00,34.17,34.54,34.11,34.45,161900.0,23.9967,24.2565,23.9545,24.1933,161900.0
2008-10-07 13:10:00,34.46,34.72,34.18,34.43,200600.0,24.2003,24.3829,24.0037,24.1793,200600.0
2008-10-07 13:20:00,34.48,34.53,33.71,33.89,186700.0,24.2144,24.2495,23.6736,23.8,186700.0
2008-10-07 13:30:00,33.9,34.4,33.89,34.4,197200.0,23.8071,24.1582,23.8,24.1582,197200.0
2008-10-07 13:40:00,34.37,34.37,33.52,33.58,188600.0,24.1371,24.1371,23.5402,23.5823,188600.0
2008-10-07 13:50:00,33.56,33.93,33.32,33.4,188500.0,23.5683,23.8281,23.3997,23.4559,188500.0
2008-10-07 14:00:00,33.4,33.97,33.4,33.74,225400.0,23.4559,23.8562,23.4559,23.6947,225400.0
2008-10-07 14:10:00,33.71,33.91,33.38,33.8,272700.0,23.6736,23.8141,23.4419,23.7368,272700.0
2008-10-07 14:20:00,33.8,34.15,33.8,34.07,272900.0,23.7368,23.9826,23.7368,23.9265,272900.0
2008-10-07 14:30:00,34.07,34.33,33.97,34.29,316000.0,23.9265,24.109,23.8562,24.081,316000.0
2008-10-07 14:40:00,34.29,34.46,34.02,34.26,230000.0,24.081,24.2003,23.8913,24.0599,230000.0
2008-10-07 14:50:00,34.25,34.48,33.77,33.9,295000.0,24.0529,24.2144,23.7158,23.8071,295000.0
2008-10-07 15:00:00,33.9,33.92,33.49,33.61,191700.0,23.8071,23.8211,23.5191,23.6034,191700.0
2008-10-07 15:10:00,33.61,33.8,33.23,33.42,240200.0,23.6034,23.7368,23.3365,23.47,240200.0
2008-10-07 15:20:00,33.44,33.5,33.14,33.35,268600.0,23.484,23.5262,23.2733,23.4208,268600.0
2008-10-07 15:30:00,33.35,33.48,33.09,33.12,298700.0,23.4208,23.5121,23.2382,23.2593,298700.0
2008-10-07 15:40:00,33.14,33.26,32.49,32.49,488500.0,23.2733,23.3576,22.8169,22.8169,488500.0
2008-10-07 15:50:00,32.49,32.98,32.37,32.52,819000.0,22.8169,23.161,22.7326,22.8379,819000.0
2008-10-08 09:30:00,33.69,34.34,33.0,34.3,569200.0,23.6596,24.1161,23.175,24.088,569200.0
2008-10-08 09:40:00,34.26,34.59,34.16,34.49,578700.0,24.0599,24.2916,23.9897,24.2214,578700.0
2008-10-08 09:50:00,34.49,34.61,33.81,34.29,472500.0,24.2214,24.3057,23.7439,24.081,472500.0
2008-10-08 10:00:00,34.26,34.7,34.21,34.26,530200.0,24.0599,24.3689,24.0248,24.0599,530200.0
2008-10-08 10:10:00,34.27,34.67,34.25,34.38,293600.0,24.0669,24.3478,24.0529,24.1442,293600.0
2008-10-08 10:20:00,34.36,34.48,34.05,34.44,347500.0,24.1301,24.2144,23.9124,24.1863,347500.0
2008-10-08 10:30:00,34.43,34.56,34.05,34.3,313300.0,24.1793,24.2706,23.9124,24.088,313300.0
2008-10-08 10:40:00,34.3,34.4,33.88,34.01,357100.0,24.088,24.1582,23.793,23.8843,357100.0
2008-10-08 10:50:00,33.98,34.6,33.96,34.31,382700.0,23.8632,24.2987,23.8492,24.095,382700.0
2008-10-08 11:00:00,34.31,34.63,34.13,34.49,234900.0,24.095,24.3197,23.9686,24.2214,234900.0
2008-10-08 11:10:00,34.49,34.59,34.16,34.49,342500.0,24.2214,24.2916,23.9897,24.2214,342500.0
2008-10-08 11:20:00,34.5,34.78,34.41,34.45,238300.0,24.2284,24.4251,24.1652,24.1933,238300.0
2008-10-08 11:30:00,34.44,34.7,34.28,34.61,210300.0,24.1863,24.3689,24.0739,24.3057,210300.0
2008-10-08 11:40:00,34.61,34.73,33.99,34.22,287300.0,24.3057,24.39,23.8703,24.0318,287300.0
2008-10-08 11:50:00,34.24,34.58,34.11,34.51,179500.0,24.0458,24.2846,23.9545,24.2355,179500.0
2008-10-08 12:00:00,34.51,34.75,34.22,34.39,454700.0,24.2355,24.404,24.0318,24.1512,454700.0
2008-10-08 12:10:00,34.39,34.63,34.26,34.5,183800.0,24.1512,24.3197,24.0599,24.2284,183800.0
2008-10-08 12:20:00,34.5,34.56,34.14,34.19,142100.0,24.2284,24.2706,23.9756,24.0107,142100.0
2008-10-08 12:30:00,34.2,34.57,34.16,34.36,217900.0,24.0177,24.2776,23.9897,24.1301,217900.0
2008-10-08 12:40:00,34.36,34.96,34.32,34.86,269300.0,24.1301,24.5515,24.102,24.4812,269300.0
2008-10-08 12:50:00,34.86,35.34,34.82,35.13,245800.0,24.4812,24.8183,24.4532,24.6709,245800.0
2008-10-08 13:00:00,35.14,35.74,35.1,35.72,268300.0,24.6779,25.0992,24.6498,25.0852,268300.0
2008-10-08 13:10:00,35.73,35.99,35.6,35.98,275800.0,25.0922,25.2748,25.0009,25.2678,275800.0
2008-10-08 13:20:00,35.98,35.99,35.38,35.46,272200.0,25.2678,25.2748,24.8464,24.9026,272200.0
2008-10-08 13:30:00,35.47,35.96,35.32,35.91,315500.0,24.9096,25.2537,24.8043,25.2186,315500.0
2008-10-08 13:40:00,35.89,36.15,35.78,35.98,596200.0,25.2046,25.3872,25.1273,25.2678,596200.0
2008-10-08 13:50:00,36.0,36.35,35.79,36.28,338600.0,25.2818,25.5276,25.1344,25.4785,338600.0
2008-10-08 14:00:00,36.29,36.56,36.13,36.32,324700.0,25.4855,25.6751,25.3731,25.5066,324700.0
2008-10-08 14:10:00,36.31,36.49,36.13,36.46,205100.0,25.4995,25.626,25.3731,25.6049,205100.0
2008-10-08 14:20:00,36.46,36.68,36.16,36.16,405900.0,25.6049,25.7594,25.3942,25.3942,405900.0
2008-10-08 14:30:00,36.16,36.25,35.89,35.99,455600.0,25.3942,25.4574,25.2046,25.2748,455600.0
2008-10-08 14:40:00,35.98,36.09,35.84,35.95,297800.0,25.2678,25.345,25.1695,25.2467,297800.0
2008-10-08 14:50:00,35.92,36.3,35.86,36.1,221200.0,25.2257,25.4925,25.1835,25.3521,221200.0
2008-10-08 15:00:00,36.07,36.5,36.02,36.5,664900.0,25.331,25.633,25.2959,25.633,664900.0
2008-10-08 15:10:00,36.5,37.3,36.46,37.28,632700.0,25.633,26.1948,25.6049,26.1807,632700.0
2008-10-08 15:20:00,37.29,37.35,36.88,37.11,423800.0,26.1878,26.2299,25.8998,26.0614,423800.0
2008-10-08 15:30:00,37.08,37.38,37.06,37.19,573200.0,26.0403,26.251,26.0262,26.1175,573200.0
2008-10-08 15:40:00,37.19,37.57,37.04,37.57,708400.0,26.1175,26.3844,26.0122,26.3844,708400.0
2008-10-08 15:50:00,37.57,37.65,37.11,37.17,996100.0,26.3844,26.4406,26.0614,26.1035,996100.0
2008-10-09 09:30:00,36.89,36.89,35.97,36.24,446400.0,25.9069,25.9069,25.2608,25.4504,446400.0
2008-10-09 09:40:00,36.24,37.11,36.19,36.93,388800.0,25.4504,26.0614,25.4153,25.935,388800.0
2008-10-09 09:50:00,36.89,37.14,36.47,36.48,242100.0,25.9069,26.0824,25.6119,25.6189,242100.0
2008-10-09 10:00:00,36.47,36.59,36.08,36.44,325000.0,25.6119,25.6962,25.338,25.5908,325000.0
2008-10-09 10:10:00,36.45,36.51,36.06,36.25,288600.0,25.5979,25.64,25.324,25.4574,288600.0
2008-10-09 10:20:00,36.26,36.48,36.08,36.08,347200.0,25.4644,25.6189,25.338,25.338,347200.0
2008-10-09 10:30:00,36.08,36.11,35.69,35.72,300100.0,25.338,25.3591,25.0641,25.0852,300100.0
2008-10-09 10:40:00,35.72,36.15,35.5,35.98,276400.0,25.0852,25.3872,24.9307,25.2678,276400.0
2008-10-09 10:50:00,35.97,36.2,35.85,36.17,325300.0,25.2608,25.4223,25.1765,25.4012,325300.0
2008-10-09 11:00:00,36.17,36.25,35.82,36.05,379000.0,25.4012,25.4574,25.1554,25.317,379000.0
2008-10-09 11:10:00,36.05,36.46,35.99,36.21,279300.0,25.317,25.6049,25.2748,25.4293,279300.0
2008-10-09 11:20:00,36.21,36.27,35.9,36.21,166800.0,25.4293,25.4715,25.2116,25.4293,166800.0
2008-10-09 11:30:00,36.21,36.3,35.99,36.06,234300.0,25.4293,25.4925,25.2748,25.324,234300.0
2008-10-09 11:40:00,36.05,36.37,35.95,36.32,205000.0,25.317,25.5417,25.2467,25.5066,205000.0
2008-10-09 11:50:00,36.3,36.39,36.08,36.24,200800.0,25.4925,25.5557,25.338,25.4504,200800.0
2008-10-09 12:00:00,36.26,36.51,36.2,36.34,155700.0,25.4644,25.64,25.4223,25.5206,155700.0
2008-10-09 12:10:00,36.33,36.65,36.28,36.6,194900.0,25.5136,25.7383,25.4785,25.7032,194900.0
2008-10-09 12:20:00,36.58,36.71,36.37,36.4,115500.0,25.6892,25.7805,25.5417,25.5627,115500.0
2008-10-09 12:30:00,36.39,36.56,36.37,36.44,82700.0,25.5557,25.6751,25.5417,25.5908,82700.0
2008-10-09 12:40:00,36.44,36.47,36.25,36.31,140700.0,25.5908,25.6119,25.4574,25.4995,140700.0
2008-10-09 12:50:00,36.3,36.43,36.18,36.39,103400.0,25.4925,25.5838,25.4082,25.5557,103400.0
2008-10-09 13:00:00,36.4,36.52,36.18,36.21,114400.0,25.5627,25.647,25.4082,25.4293,114400.0
2008-10-09 13:10:00,36.21,36.46,36.18,36.23,77600.0,25.4293,25.6049,25.4082,25.4434,77600.0
2008-10-09 13:20:00,36.22,36.42,36.0,36.26,149300.0,25.4363,25.5768,25.2818,25.4644,149300.0
2008-10-09 13:30:00,36.32,36.45,36.2,36.28,131600.0,25.5066,25.5979,25.4223,25.4785,131600.0
2008-10-09 13:40:00,36.28,36.37,36.18,36.25,109600.0,25.4785,25.5417,25.4082,25.4574,109600.0
2008-10-09 13:50:00,36.24,36.31,36.01,36.02,220900.0,25.4504,25.4995,25.2889,25.2959,220900.0
2008-10-09 14:00:00,36.01,36.22,36.01,36.21,102400.0,25.2889,25.4363,25.2889,25.4293,102400.0
2008-10-09 14:10:00,36.21,36.26,35.86,35.99,147800.0,25.4293,25.4644,25.1835,25.2748,147800.0
2008-10-09 14:20:00,35.97,35.97,35.71,35.74,159700.0,25.2608,25.2608,25.0782,25.0992,159700.0
2008-10-09 14:30:00,35.73,35.82,35.54,35.61,150100.0,25.0922,25.1554,24.9588,25.008,150100.0
2008-10-09 14:40:00,35.61,35.91,35.6,35.7,267900.0,25.008,25.2186,25.0009,25.0712,267900.0
2008-10-09 14:50:00,35.68,35.7,35.15,35.15,216700.0,25.0571,25.0712,24.6849,24.6849,216700.0
2008-10-09 15:00:00,35.16,35.21,34.78,35.05,307500.0,24.6919,24.727,24.4251,24.6147,307500.0
2008-10-09 15:10:00,35.03,35.07,34.39,34.5,280300.0,24.6006,24.6287,24.1512,24.2284,280300.0
2008-10-09 15:20:00,34.43,34.88,34.34,34.69,391400.0,24.1793,24.4953,24.1161,24.3619,391400.0
2008-10-09 15:30:00,34.7,35.32,34.6,35.2,432800.0,24.3689,24.8043,24.2987,24.72,432800.0
2008-10-09 15:40:00,35.19,35.29,34.65,34.67,449500.0,24.713,24.7832,24.3338,24.3478,449500.0
2008-10-09 15:50:00,34.68,34.83,34.2,34.23,1344100.0,24.3548,24.4602,24.0177,24.0388,1344100.0
2008-10-10 09:30:00,33.65,33.89,32.52,33.38,552300.0,23.6315,23.8,22.8379,23.4419,552300.0
2008-10-10 09:40:00,33.4,34.4,32.5,32.62,659700.0,23.4559,24.1582,22.8239,22.9082,659700.0
2008-10-10 09:50:00,32.58,32.82,30.73,31.91,999900.0,22.8801,23.0486,21.5809,22.4095,999900.0
2008-10-10 10:00:00,31.92,32.73,31.78,32.33,454400.0,22.4166,22.9854,22.3182,22.7045,454400.0
2008-10-10 10:10:00,32.3,32.94,32.21,32.29,454200.0,22.6834,23.1329,22.6202,22.6764,454200.0
2008-10-10 10:20:00,32.27,32.65,32.16,32.22,307600.0,22.6624,22.9292,22.5851,22.6272,307600.0
2008-10-10 10:30:00,32.22,32.22,31.49,31.6,382900.0,22.6272,22.6272,22.1146,22.1918,382900.0
2008-10-10 10:40:00,31.59,31.67,31.03,31.21,506800.0,22.1848,22.241,21.7915,21.9179,506800.0
2008-10-10 10:50:00,31.19,31.35,30.83,31.0,419300.0,21.9039,22.0163,21.6511,21.7705,419300.0
2008-10-10 11:00:00,31.02,31.28,30.78,30.88,508100.0,21.7845,21.9671,21.616,21.6862,508100.0
2008-10-10 11:10:00,30.91,30.98,30.51,30.69,429200.0,21.7073,21.7564,21.4264,21.5528,429200.0
2008-10-10 11:20:00,30.7,31.02,30.25,30.3,452400.0,21.5598,21.7845,21.2438,21.2789,452400.0
2008-10-10 11:30:00,30.3,30.41,30.09,30.34,273400.0,21.2789,21.3561,21.1314,21.307,273400.0
2008-10-10 11:40:00,30.35,30.5,30.11,30.11,234400.0,21.314,21.4193,21.1454,21.1454,234400.0
2008-10-10 11:50:00,30.08,30.08,29.43,29.57,382500.0,21.1244,21.1244,20.6679,20.7662,382500.0
2008-10-10 12:00:00,29.56,30.52,29.44,30.17,457100.0,20.7592,21.4334,20.6749,21.1876,457100.0
2008-10-10 12:10:00,30.18,30.3,30.05,30.23,305400.0,21.1946,21.2789,21.1033,21.2297,305400.0
2008-10-10 12:20:00,30.24,31.04,30.09,30.94,390100.0,21.2367,21.7986,21.1314,21.7283,390100.0
2008-10-10 12:30:00,30.93,31.25,30.83,30.97,314100.0,21.7213,21.946,21.6511,21.7494,314100.0
2008-10-10 12:40:00,30.94,31.43,30.88,30.99,242300.0,21.7283,22.0724,21.6862,21.7634,242300.0
2008-10-10 12:50:00,30.99,31.18,30.42,30.57,223100.0,21.7634,21.8969,21.3632,21.4685,223100.0
2008-10-10 13:00:00,30.57,30.8,30.09,30.11,227400.0,21.4685,21.63,21.1314,21.1454,227400.0
2008-10-10 13:10:00,30.11,30.15,29.52,29.57,250900.0,21.1454,21.1735,20.7311,20.7662,250900.0
2008-10-10 13:20:00,29.56,29.83,29.41,29.65,205600.0,20.7592,20.9488,20.6539,20.8224,205600.0
2008-10-10 13:30:00,29.62,29.65,29.3,29.44,223400.0,20.8013,20.8224,20.5766,20.6749,223400.0
2008-10-10 13:40:00,29.41,29.46,28.89,28.89,374100.0,20.6539,20.689,20.2887,20.2887,374100.0
2008-10-10 13:50:00,28.89,29.17,28.77,29.13,332500.0,20.2887,20.4853,20.2044,20.4572,332500.0
2008-10-10 14:00:00,29.14,30.05,29.01,30.04,359400.0,20.4642,21.1033,20.3729,21.0963,359400.0
2008-10-10 14:10:00,30.04,30.3,29.59,29.66,369700.0,21.0963,21.2789,20.7803,20.8294,369700.0
2008-10-10 14:20:00,29.65,30.0,29.25,29.29,318700.0,20.8224,21.0682,20.5415,20.5696,318700.0
2008-10-10 14:30:00,29.29,29.57,29.03,29.55,352800.0,20.5696,20.7662,20.387,20.7522,352800.0
2008-10-10 14:40:00,29.55,29.55,29.07,29.1,333400.0,20.7522,20.7522,20.4151,20.4362,333400.0
2008-10-10 14:50:00,29.05,29.26,28.5,28.74,470400.0,20.401,20.5485,20.0148,20.1833,470400.0
2008-10-10 15:00:00,28.73,29.35,28.58,29.03,300200.0,20.1763,20.6117,20.071,20.387,300200.0
2008-10-10 15:10:00,29.04,29.97,29.02,29.74,514900.0,20.394,21.0471,20.38,20.8856,514900.0
2008-10-10 15:20:00,29.74,30.5,29.5,30.44,697300.0,20.8856,21.4193,20.7171,21.3772,697300.0
2008-10-10 15:30:00,30.44,31.78,30.28,30.98,566500.0,21.3772,22.3182,21.2648,21.7564,566500.0
2008-10-10 15:40:00,30.98,30.99,29.79,29.89,873500.0,21.7564,21.7634,20.9207,20.9909,873500.0
2008-10-10 15:50:00,29.87,29.94,28.79,29.31,904300.0,20.9769,21.0261,20.2184,20.5836,904300.0
2008-10-13 09:30:00,30.42,31.31,29.91,30.66,401200.0,21.3632,21.9882,21.005,21.5317,401200.0
2008-10-13 09:40:00,30.66,30.67,29.29,29.6,474400.0,21.5317,21.5387,20.5696,20.7873,474400.0
2008-10-13 09:50:00,29.57,29.64,28.59,28.78,530600.0,20.7662,20.8154,20.078,20.2114,530600.0
2008-10-13 10:00:00,28.78,29.05,28.1,28.24,365500.0,20.2114,20.401,19.7339,19.8322,365500.0
2008-10-13 10:10:00,28.26,28.7,27.96,28.67,596800.0,19.8462,20.1552,19.6356,20.1342,596800.0
2008-10-13 10:20:00,28.65,29.74,28.65,29.71,421400.0,20.1201,20.8856,20.1201,20.8645,421400.0
2008-10-13 10:30:00,29.71,29.99,29.26,29.91,298000.0,20.8645,21.0612,20.5485,21.005,298000.0
2008-10-13 10:40:00,29.96,29.99,29.5,29.64,180300.0,21.0401,21.0612,20.7171,20.8154,180300.0
2008-10-13 10:50:00,29.63,30.12,29.57,29.86,187700.0,20.8084,21.1525,20.7662,20.9699,187700.0
2008-10-13 11:00:00,29.84,30.03,29.48,29.64,170400.0,20.9558,21.0893,20.703,20.8154,170400.0
2008-10-13 11:10:00,29.65,30.0,29.53,29.57,117100.0,20.8224,21.0682,20.7381,20.7662,117100.0
2008-10-13 11:20:00,29.55,29.75,29.5,29.67,103100.0,20.7522,20.8926,20.7171,20.8364,103100.0
2008-10-13 11:30:00,29.67,29.8,29.39,29.68,135700.0,20.8364,20.9277,20.6398,20.8435,135700.0
2008-10-13 11:40:00,29.66,29.81,29.6,29.67,110800.0,20.8294,20.9348,20.7873,20.8364,110800.0
2008-10-13 11:50:00,29.66,29.84,29.58,29.8,123500.0,20.8294,20.9558,20.7732,20.9277,123500.0
2008-10-13 12:00:00,29.81,29.82,29.57,29.63,145000.0,20.9348,20.9418,20.7662,20.8084,145000.0
2008-10-13 12:10:00,29.63,29.91,29.6,29.8,106300.0,20.8084,21.005,20.7873,20.9277,106300.0
2008-10-13 12:20:00,29.79,29.95,29.71,29.91,67500.0,20.9207,21.0331,20.8645,21.005,67500.0
2008-10-13 12:30:00,29.92,29.95,29.85,29.85,78100.0,21.012,21.0331,20.9629,20.9629,78100.0
2008-10-13 12:40:00,29.86,30.18,29.85,30.16,129600.0,20.9699,21.1946,20.9629,21.1806,129600.0
2008-10-13 12:50:00,30.16,30.18,29.95,30.16,101900.0,21.1806,21.1946,21.0331,21.1806,101900.0
2008-10-13 13:00:00,30.17,30.26,30.12,30.2,81700.0,21.1876,21.2508,21.1525,21.2087,81700.0
2008-10-13 13:10:00,30.2,30.21,30.06,30.1,81200.0,21.2087,21.2157,21.1103,21.1384,81200.0
2008-10-13 13:20:00,30.09,30.14,30.0,30.05,73700.0,21.1314,21.1665,21.0682,21.1033,73700.0
2008-10-13 13:30:00,30.06,30.26,30.04,30.11,125600.0,21.1103,21.2508,21.0963,21.1454,125600.0
2008-10-13 13:40:00,30.1,30.12,29.83,29.89,155400.0,21.1384,21.1525,20.9488,20.9909,155400.0
2008-10-13 13:50:00,29.88,29.92,29.73,29.75,159800.0,20.9839,21.012,20.8786,20.8926,159800.0
2008-10-13 14:00:00,29.74,29.94,29.68,29.76,167600.0,20.8856,21.0261,20.8435,20.8997,167600.0
2008-10-13 14:10:00,29.75,30.13,29.75,30.09,205300.0,20.8926,21.1595,20.8926,21.1314,205300.0
2008-10-13 14:20:00,30.1,30.39,29.9,29.93,237300.0,21.1384,21.3421,20.998,21.019,237300.0
2008-10-13 14:30:00,29.92,30.25,29.87,30.21,160300.0,21.012,21.2438,20.9769,21.2157,160300.0
2008-10-13 14:40:00,30.19,30.21,29.95,30.17,175100.0,21.2016,21.2157,21.0331,21.1876,175100.0
2008-10-13 14:50:00,30.17,30.37,30.08,30.33,148000.0,21.1876,21.328,21.1244,21.2999,148000.0
2008-10-13 15:00:00,30.31,30.57,30.29,30.49,171700.0,21.2859,21.4685,21.2719,21.4123,171700.0
2008-10-13 15:10:00,30.47,30.55,30.42,30.53,173700.0,21.3983,21.4544,21.3632,21.4404,173700.0
2008-10-13 15:20:00,30.54,30.74,30.54,30.66,268200.0,21.4474,21.5879,21.4474,21.5317,268200.0
2008-10-13 15:30:00,30.66,30.71,30.44,30.65,351100.0,21.5317,21.5668,21.3772,21.5247,351100.0
2008-10-13 15:40:00,30.66,30.88,30.56,30.66,476300.0,21.5317,21.6862,21.4615,21.5317,476300.0
2008-10-13 15:50:00,30.66,31.47,30.62,31.29,805500.0,21.5317,22.1005,21.5036,21.9741,805500.0
2008-10-14 09:30:00,32.07,32.74,31.65,32.15,319200.0,22.5219,22.9924,22.2269,22.5781,319200.0
2008-10-14 09:40:00,32.13,32.14,31.13,31.63,412300.0,22.564,22.5711,21.8618,22.2129,412300.0
2008-10-14 09:50:00,31.63,31.88,31.1,31.53,411400.0,22.2129,22.3885,21.8407,22.1427,411400.0
2008-10-14 10:00:00,31.53,31.61,30.71,30.98,408500.0,22.1427,22.1989,21.5668,21.7564,408500.0
2008-10-14 10:10:00,30.96,31.3,30.67,31.2,321300.0,21.7424,21.9812,21.5387,21.9109,321300.0
2008-10-14 10:20:00,31.2,31.46,30.97,31.32,269000.0,21.9109,22.0935,21.7494,21.9952,269000.0
2008-10-14 10:30:00,31.33,31.49,31.15,31.36,227400.0,22.0022,22.1146,21.8758,22.0233,227400.0
2008-10-14 10:40:00,31.36,31.59,31.13,31.5,232200.0,22.0233,22.1848,21.8618,22.1216,232200.0
2008-10-14 10:50:00,31.47,32.38,31.47,32.36,290300.0,22.1005,22.7396,22.1005,22.7256,290300.0
2008-10-14 11:00:00,32.36,32.42,31.88,32.33,314800.0,22.7256,22.7677,22.3885,22.7045,314800.0
2008-10-14 11:10:00,32.33,32.53,32.24,32.35,230500.0,22.7045,22.8449,22.6413,22.7185,230500.0
2008-10-14 11:20:00,32.35,32.56,32.08,32.46,280300.0,22.7185,22.866,22.5289,22.7958,280300.0
2008-10-14 11:30:00,32.45,32.54,32.03,32.23,265400.0,22.7888,22.852,22.4938,22.6343,265400.0
2008-10-14 11:40:00,32.23,32.75,32.17,32.65,232400.0,22.6343,22.9994,22.5921,22.9292,232400.0
2008-10-14 11:50:00,32.65,32.91,32.46,32.84,158900.0,22.9292,23.1118,22.7958,23.0627,158900.0
2008-10-14 12:00:00,32.83,32.9,32.54,32.72,173700.0,23.0556,23.1048,22.852,22.9784,173700.0
2008-10-14 12:10:00,32.72,32.98,32.69,32.95,177700.0,22.9784,23.161,22.9573,23.1399,177700.0
2008-10-14 12:20:00,32.93,33.25,32.85,33.25,244300.0,23.1259,23.3506,23.0697,23.3506,244300.0
2008-10-14 12:30:00,33.25,33.93,33.21,33.89,490600.0,23.3506,23.8281,23.3225,23.8,490600.0
2008-10-14 12:40:00,33.89,33.98,33.63,33.83,261600.0,23.8,23.8632,23.6174,23.7579,261600.0
2008-10-14 12:50:00,33.83,33.84,33.36,33.41,239600.0,23.7579,23.7649,23.4278,23.4629,239600.0
2008-10-14 13:00:00,33.39,33.8,33.26,33.63,321200.0,23.4489,23.7368,23.3576,23.6174,321200.0
2008-10-14 13:10:00,33.62,33.76,33.46,33.62,169600.0,23.6104,23.7087,23.4981,23.6104,169600.0
2008-10-14 13:20:00,33.64,33.75,33.44,33.56,151700.0,23.6245,23.7017,23.484,23.5683,151700.0
2008-10-14 13:30:00,33.56,33.61,33.18,33.2,242200.0,23.5683,23.6034,23.3014,23.3155,242200.0
2008-10-14 13:40:00,33.18,33.47,33.12,33.12,216600.0,23.3014,23.5051,23.2593,23.2593,216600.0
2008-10-14 13:50:00,33.15,33.28,32.57,32.73,273500.0,23.2804,23.3717,22.873,22.9854,273500.0
2008-10-14 14:00:00,32.7,32.94,32.32,32.37,226300.0,22.9643,23.1329,22.6975,22.7326,226300.0
2008-10-14 14:10:00,32.36,32.39,31.81,31.93,224000.0,22.7256,22.7466,22.3393,22.4236,224000.0
2008-10-14 14:20:00,31.93,32.09,31.7,32.05,276200.0,22.4236,22.5359,22.2621,22.5079,276200.0
2008-10-14 14:30:00,32.05,32.1,31.64,31.82,197900.0,22.5079,22.543,22.2199,22.3463,197900.0
2008-10-14 14:40:00,31.81,31.87,31.29,31.35,195800.0,22.3393,22.3814,21.9741,22.0163,195800.0
2008-10-14 14:50:00,31.37,31.7,31.25,31.46,208900.0,22.0303,22.2621,21.946,22.0935,208900.0
2008-10-14 15:00:00,31.46,32.11,31.41,32.05,240600.0,22.0935,22.55,22.0584,22.5079,240600.0
2008-10-14 15:10:00,32.07,32.35,31.55,31.7,348200.0,22.5219,22.7185,22.1567,22.2621,348200.0
2008-10-14 15:20:00,31.7,32.0,31.32,31.95,270100.0,22.2621,22.4727,21.9952,22.4376,270100.0
2008-10-14 15:30:00,32.0,32.1,31.36,31.42,365900.0,22.4727,22.543,22.0233,22.0654,365900.0
2008-10-14 15:40:00,31.41,31.95,31.38,31.64,389500.0,22.0584,22.4376,22.0373,22.2199,389500.0
2008-10-14 15:50:00,31.65,31.99,31.38,31.87,496700.0,22.2269,22.4657,22.0373,22.3814,496700.0
2008-10-15 09:30:00,31.56,31.57,30.75,30.87,201600.0,22.1637,22.1708,21.5949,21.6792,201600.0
2008-10-15 09:40:00,30.87,31.12,30.66,30.89,242300.0,21.6792,21.8547,21.5317,21.6932,242300.0
2008-10-15 09:50:00,30.92,31.9,30.8,31.85,368000.0,21.7143,22.4025,21.63,22.3674,368000.0
2008-10-15 10:00:00,31.85,31.89,31.45,31.6,276400.0,22.3674,22.3955,22.0865,22.1918,276400.0
2008-10-15 10:10:00,31.58,31.8,31.51,31.55,360200.0,22.1778,22.3323,22.1286,22.1567,360200.0
2008-10-15 10:20:00,31.54,32.24,31.47,32.0,492600.0,22.1497,22.6413,22.1005,22.4727,492600.0
2008-10-15 10:30:00,31.99,32.27,31.91,32.0,547200.0,22.4657,22.6624,22.4095,22.4727,547200.0
2008-10-15 10:40:00,32.0,32.38,31.98,32.25,441100.0,22.4727,22.7396,22.4587,22.6483,441100.0
2008-10-15 10:50:00,32.24,32.68,32.2,32.38,290600.0,22.6413,22.9503,22.6132,22.7396,290600.0
2008-10-15 11:00:00,32.38,32.39,32.15,32.19,162600.0,22.7396,22.7466,22.5781,22.6062,162600.0
2008-10-15 11:10:00,32.23,32.7,32.21,32.6,197000.0,22.6343,22.9643,22.6202,22.8941,197000.0
2008-10-15 11:20:00,32.6,32.62,32.31,32.42,205800.0,22.8941,22.9082,22.6904,22.7677,205800.0
2008-10-15 11:30:00,32.41,32.66,32.33,32.52,186400.0,22.7607,22.9362,22.7045,22.8379,186400.0
2008-10-15 11:40:00,32.5,32.74,32.45,32.68,261300.0,22.8239,22.9924,22.7888,22.9503,261300.0
2008-10-15 11:50:00,32.67,33.49,32.53,33.16,727300.0,22.9433,23.5191,22.8449,23.2874,727300.0
2008-10-15 12:00:00,33.17,33.22,32.9,33.06,141300.0,23.2944,23.3295,23.1048,23.2172,141300.0
2008-10-15 12:10:00,33.05,33.25,32.98,33.07,262300.0,23.2101,23.3506,23.161,23.2242,262300.0
2008-10-15 12:20:00,33.03,33.19,32.8,33.03,261500.0,23.1961,23.3084,23.0346,23.1961,261500.0
2008-10-15 12:30:00,33.06,33.13,32.86,32.9,107200.0,23.2172,23.2663,23.0767,23.1048,107200.0
2008-10-15 12:40:00,32.89,33.06,32.77,32.77,122700.0,23.0978,23.2172,23.0135,23.0135,122700.0
2008-10-15 12:50:00,32.81,32.81,32.53,32.53,92600.0,23.0416,23.0416,22.8449,22.8449,92600.0
2008-10-15 13:00:00,32.53,32.54,32.16,32.21,135800.0,22.8449,22.852,22.5851,22.6202,135800.0
2008-10-15 13:10:00,32.22,32.28,31.89,31.97,145400.0,22.6272,22.6694,22.3955,22.4517,145400.0
2008-10-15 13:20:00,32.0,32.11,31.73,31.96,150500.0,22.4727,22.55,22.2831,22.4447,150500.0
2008-10-15 13:30:00,31.98,32.03,31.46,31.6,252400.0,22.4587,22.4938,22.0935,22.1918,252400.0
2008-10-15 13:40:00,31.61,32.08,31.51,32.02,163400.0,22.1989,22.5289,22.1286,22.4868,163400.0
2008-10-15 13:50:00,32.0,32.11,31.62,31.62,164300.0,22.4727,22.55,22.2059,22.2059,164300.0
2008-10-15 14:00:00,31.65,31.74,31.5,31.54,140500.0,22.2269,22.2902,22.1216,22.1497,140500.0
2008-10-15 14:10:00,31.53,31.58,31.4,31.42,120700.0,22.1427,22.1778,22.0514,22.0654,120700.0
2008-10-15 14:20:00,31.44,32.1,31.4,32.01,179000.0,22.0795,22.543,22.0514,22.4798,179000.0
2008-10-15 14:30:00,32.02,32.08,31.6,31.63,234500.0,22.4868,22.5289,22.1918,22.2129,234500.0
2008-10-15 14:40:00,31.65,32.2,31.63,32.01,222900.0,22.2269,22.6132,22.2129,22.4798,222900.0
2008-10-15 14:50:00,32.01,32.06,31.64,31.69,146000.0,22.4798,22.5149,22.2199,22.255,146000.0
2008-10-15 15:00:00,31.72,32.32,31.6,32.01,272900.0,22.2761,22.6975,22.1918,22.4798,272900.0
2008-10-15 15:10:00,32.03,32.1,31.65,31.81,195000.0,22.4938,22.543,22.2269,22.3393,195000.0
2008-10-15 15:20:00,31.81,32.04,31.53,31.67,210600.0,22.3393,22.5008,22.1427,22.241,210600.0
2008-10-15 15:30:00,31.67,31.7,31.3,31.32,239000.0,22.241,22.2621,21.9812,21.9952,239000.0
2008-10-15 15:40:00,31.32,31.34,30.91,31.0,399600.0,21.9952,22.0092,21.7073,21.7705,399600.0
2008-10-15 15:50:00,30.99,31.02,29.25,30.07,1203300.0,21.7634,21.7845,20.5415,21.1174,1203300.0
2008-10-16 09:30:00,30.35,30.48,29.03,30.23,503700.0,21.314,21.4053,20.387,21.2297,503700.0
2008-10-16 09:40:00,30.2,30.34,29.15,29.9,662100.0,21.2087,21.307,20.4713,20.998,662100.0
2008-10-16 09:50:00,29.9,30.1,29.23,29.6,404000.0,20.998,21.1384,20.5274,20.7873,404000.0
2008-10-16 10:00:00,29.61,29.61,28.19,28.47,580500.0,20.7943,20.7943,19.7971,19.9937,580500.0
2008-10-16 10:10:00,28.47,28.73,28.15,28.38,411400.0,19.9937,20.1763,19.769,19.9305,411400.0
2008-10-16 10:20:00,28.36,28.65,28.09,28.41,434100.0,19.9165,20.1201,19.7269,19.9516,434100.0
2008-10-16 10:30:00,28.4,28.54,28.17,28.22,331500.0,19.9446,20.0429,19.783,19.8182,331500.0
2008-10-16 10:40:00,28.23,28.95,28.07,28.8,356500.0,19.8252,20.3308,19.7128,20.2255,356500.0
2008-10-16 10:50:00,28.8,28.92,28.0,28.1,338100.0,20.2255,20.3097,19.6637,19.7339,338100.0
2008-10-16 11:00:00,28.09,28.1,27.7,27.81,321600.0,19.7269,19.7339,19.453,19.5302,321600.0
2008-10-16 11:10:00,27.8,27.9,27.45,27.86,258500.0,19.5232,19.5934,19.2774,19.5653,258500.0
2008-10-16 11:20:00,27.88,27.92,27.43,27.45,282300.0,19.5794,19.6075,19.2634,19.2774,282300.0
2008-10-16 11:30:00,27.45,28.08,27.38,27.72,319500.0,19.2774,19.7198,19.2282,19.467,319500.0
2008-10-16 11:40:00,27.71,28.17,27.5,27.98,238000.0,19.46,19.783,19.3125,19.6496,238000.0
2008-10-16 11:50:00,27.98,28.37,27.69,28.31,503300.0,19.6496,19.9235,19.4459,19.8814,503300.0
2008-10-16 12:00:00,28.3,28.31,27.74,28.06,207200.0,19.8743,19.8814,19.4811,19.7058,207200.0
2008-10-16 12:10:00,28.05,28.88,28.05,28.26,214300.0,19.6988,20.2817,19.6988,19.8462,214300.0
2008-10-16 12:20:00,28.27,29.02,28.21,28.21,300500.0,19.8533,20.38,19.8111,19.8111,300500.0
2008-10-16 12:30:00,28.21,28.45,28.03,28.19,385700.0,19.8111,19.9797,19.6847,19.7971,385700.0
2008-10-16 12:40:00,28.19,28.25,27.71,27.91,379100.0,19.7971,19.8392,19.46,19.6004,379100.0
2008-10-16 12:50:00,27.87,28.1,27.72,27.81,180300.0,19.5724,19.7339,19.467,19.5302,180300.0
2008-10-16 13:00:00,27.8,27.98,27.53,27.54,192300.0,19.5232,19.6496,19.3336,19.3406,192300.0
2008-10-16 13:10:00,27.53,28.25,27.51,28.16,196800.0,19.3336,19.8392,19.3195,19.776,196800.0
2008-10-16 13:20:00,28.17,28.3,27.74,27.76,205400.0,19.783,19.8743,19.4811,19.4951,205400.0
2008-10-16 13:30:00,27.77,28.02,27.56,27.59,151400.0,19.5021,19.6777,19.3547,19.3757,151400.0
2008-10-16 13:40:00,27.57,27.93,27.57,27.73,140400.0,19.3617,19.6145,19.3617,19.474,140400.0
2008-10-16 13:50:00,27.73,28.1,27.65,27.95,142400.0,19.474,19.7339,19.4179,19.6285,142400.0
2008-10-16 14:00:00,27.95,28.05,27.6,27.68,201100.0,19.6285,19.6988,19.3827,19.4389,201100.0
2008-10-16 14:10:00,27.68,27.77,27.56,27.58,143600.0,19.4389,19.5021,19.3547,19.3687,143600.0
2008-10-16 14:20:00,27.59,27.65,27.26,27.33,283900.0,19.3757,19.4179,19.144,19.1931,283900.0
2008-10-16 14:30:00,27.34,27.58,27.25,27.51,188700.0,19.2002,19.3687,19.1369,19.3195,188700.0
2008-10-16 14:40:00,27.56,27.78,27.42,27.76,255500.0,19.3547,19.5092,19.2563,19.4951,255500.0
2008-10-16 14:50:00,27.75,27.97,27.65,27.68,229200.0,19.4881,19.6426,19.4179,19.4389,229200.0
2008-10-16 15:00:00,27.66,28.44,27.53,28.35,206800.0,19.4249,19.9727,19.3336,19.9094,206800.0
2008-10-16 15:10:00,28.39,29.08,28.35,28.94,479500.0,19.9375,20.4221,19.9094,20.3238,479500.0
2008-10-16 15:20:00,28.94,28.97,28.58,28.8,304500.0,20.3238,20.3449,20.071,20.2255,304500.0
2008-10-16 15:30:00,28.8,28.99,28.4,28.57,332500.0,20.2255,20.3589,19.9446,20.0639,332500.0
2008-10-16 15:40:00,28.55,28.9,28.48,28.8,323800.0,20.0499,20.2957,20.0007,20.2255,323800.0
2008-10-16 15:50:00,28.8,28.87,28.41,28.84,793900.0,20.2255,20.2746,19.9516,20.2536,793900.0
2008-10-17 09:30:00,28.08,28.08,26.42,26.86,1025400.0,19.7198,19.7198,18.5541,18.8631,1025400.0
2008-10-17 09:40:00,26.86,27.72,26.82,27.58,473200.0,18.8631,19.467,18.835,19.3687,473200.0
2008-10-17 09:50:00,27.61,28.01,27.55,27.7,416200.0,19.3898,19.6707,19.3476,19.453,416200.0
2008-10-17 10:00:00,27.7,28.05,27.45,27.74,432000.0,19.453,19.6988,19.2774,19.4811,432000.0
2008-10-17 10:10:00,27.74,27.86,27.5,27.69,218900.0,19.4811,19.5653,19.3125,19.4459,218900.0
2008-10-17 10:20:00,27.69,27.79,27.4,27.78,287800.0,19.4459,19.5162,19.2423,19.5092,287800.0
2008-10-17 10:30:00,27.79,27.8,27.45,27.71,210600.0,19.5162,19.5232,19.2774,19.46,210600.0
2008-10-17 10:40:00,27.71,28.21,27.64,28.2,203300.0,19.46,19.8111,19.4108,19.8041,203300.0
2008-10-17 10:50:00,28.19,28.22,27.72,27.83,277000.0,19.7971,19.8182,19.467,19.5443,277000.0
2008-10-17 11:00:00,27.81,28.11,27.74,27.99,204400.0,19.5302,19.7409,19.4811,19.6566,204400.0
2008-10-17 11:10:00,27.99,28.0,27.45,27.46,124300.0,19.6566,19.6637,19.2774,19.2844,124300.0
2008-10-17 11:20:00,27.46,27.56,27.2,27.36,129600.0,19.2844,19.3547,19.1018,19.2142,129600.0
2008-10-17 11:30:00,27.34,27.66,27.25,27.35,117200.0,19.2002,19.4249,19.1369,19.2072,117200.0
2008-10-17 11:40:00,27.36,27.79,27.32,27.7,125200.0,19.2142,19.5162,19.1861,19.453,125200.0
2008-10-17 11:50:00,27.7,27.87,27.69,27.76,132200.0,19.453,19.5724,19.4459,19.4951,132200.0
2008-10-17 12:00:00,27.76,27.83,27.59,27.63,327500.0,19.4951,19.5443,19.3757,19.4038,327500.0
2008-10-17 12:10:00,27.65,27.68,27.45,27.56,245800.0,19.4179,19.4389,19.2774,19.3547,245800.0
2008-10-17 12:20:00,27.57,27.71,27.56,27.63,226500.0,19.3617,19.46,19.3547,19.4038,226500.0
2008-10-17 12:30:00,27.62,27.7,27.48,27.66,135900.0,19.3968,19.453,19.2985,19.4249,135900.0
2008-10-17 12:40:00,27.66,27.76,27.63,27.71,346900.0,19.4249,19.4951,19.4038,19.46,346900.0
2008-10-17 12:50:00,27.73,28.09,27.66,28.05,250800.0,19.474,19.7269,19.4249,19.6988,250800.0
2008-10-17 13:00:00,28.06,28.31,28.06,28.18,291200.0,19.7058,19.8814,19.7058,19.7901,291200.0
2008-10-17 13:10:00,28.2,28.26,28.02,28.22,532700.0,19.8041,19.8462,19.6777,19.8182,532700.0
2008-10-17 13:20:00,28.24,28.6,28.16,28.58,323700.0,19.8322,20.085,19.776,20.071,323700.0
2008-10-17 13:30:00,28.59,29.08,28.59,29.0,468500.0,20.078,20.4221,20.078,20.3659,468500.0
2008-10-17 13:40:00,29.0,29.18,28.56,28.66,249000.0,20.3659,20.4923,20.0569,20.1272,249000.0
2008-10-17 13:50:00,28.67,29.05,28.39,28.42,223100.0,20.1342,20.401,19.9375,19.9586,223100.0
2008-10-17 14:00:00,28.42,28.77,28.36,28.42,190800.0,19.9586,20.2044,19.9165,19.9586,190800.0
2008-10-17 14:10:00,28.42,28.56,28.33,28.37,99000.0,19.9586,20.0569,19.8954,19.9235,99000.0
2008-10-17 14:20:00,28.37,28.38,27.86,28.0,164800.0,19.9235,19.9305,19.5653,19.6637,164800.0
2008-10-17 14:30:00,28.0,28.39,27.84,27.85,199400.0,19.6637,19.9375,19.5513,19.5583,199400.0
2008-10-17 14:40:00,27.84,28.26,27.71,28.18,196600.0,19.5513,19.8462,19.46,19.7901,196600.0
2008-10-17 14:50:00,28.18,28.22,27.92,28.0,167500.0,19.7901,19.8182,19.6075,19.6637,167500.0
2008-10-17 15:00:00,28.02,28.35,27.96,28.16,164200.0,19.6777,19.9094,19.6356,19.776,164200.0
2008-10-17 15:10:00,28.15,28.16,27.73,27.73,202600.0,19.769,19.776,19.474,19.474,202600.0
2008-10-17 15:20:00,27.74,27.85,27.45,27.63,263400.0,19.4811,19.5583,19.2774,19.4038,263400.0
2008-10-17 15:30:00,27.64,27.87,27.27,27.43,323500.0,19.4108,19.5724,19.151,19.2634,323500.0
2008-10-17 15:40:00,27.43,27.79,27.37,27.42,408400.0,19.2634,19.5162,19.2212,19.2563,408400.0
2008-10-17 15:50:00,27.42,27.57,27.3,27.39,506400.0,19.2563,19.3617,19.1721,19.2353,506400.0
2008-10-20 09:30:00,28.39,29.27,28.23,28.62,671300.0,19.9375,20.5555,19.8252,20.0991,671300.0
2008-10-20 09:40:00,28.62,28.87,28.05,28.18,308600.0,20.0991,20.2746,19.6988,19.7901,308600.0
2008-10-20 09:50:00,28.2,28.97,28.2,28.97,234000.0,19.8041,20.3449,19.8041,20.3449,234000.0
2008-10-20 10:00:00,28.97,29.26,28.9,28.92,194500.0,20.3449,20.5485,20.2957,20.3097,194500.0
2008-10-20 10:10:00,28.92,29.12,28.66,28.73,165300.0,20.3097,20.4502,20.1272,20.1763,165300.0
2008-10-20 10:20:00,28.74,28.93,28.5,28.52,145100.0,20.1833,20.3168,20.0148,20.0288,145100.0
2008-10-20 10:30:00,28.52,29.03,28.51,28.67,180600.0,20.0288,20.387,20.0218,20.1342,180600.0
2008-10-20 10:40:00,28.67,28.91,28.64,28.89,218300.0,20.1342,20.3027,20.1131,20.2887,218300.0
2008-10-20 10:50:00,28.9,28.97,28.45,28.67,217100.0,20.2957,20.3449,19.9797,20.1342,217100.0
2008-10-20 11:00:00,28.67,28.68,28.46,28.56,141100.0,20.1342,20.1412,19.9867,20.0569,141100.0
2008-10-20 11:10:00,28.57,28.57,27.8,27.85,336200.0,20.0639,20.0639,19.5232,19.5583,336200.0
2008-10-20 11:20:00,27.85,28.04,27.83,28.03,197700.0,19.5583,19.6917,19.5443,19.6847,197700.0
2008-10-20 11:30:00,28.02,28.05,27.82,27.93,116300.0,19.6777,19.6988,19.5372,19.6145,116300.0
2008-10-20 11:40:00,27.93,28.32,27.88,28.26,108400.0,19.6145,19.8884,19.5794,19.8462,108400.0
2008-10-20 11:50:00,28.27,28.47,28.23,28.35,106800.0,19.8533,19.9937,19.8252,19.9094,106800.0
2008-10-20 12:00:00,28.36,28.36,28.1,28.31,99800.0,19.9165,19.9165,19.7339,19.8814,99800.0
2008-10-20 12:10:00,28.31,28.72,28.29,28.59,97300.0,19.8814,20.1693,19.8673,20.078,97300.0
2008-10-20 12:20:00,28.6,28.65,28.46,28.57,70800.0,20.085,20.1201,19.9867,20.0639,70800.0
2008-10-20 12:30:00,28.56,28.7,28.44,28.69,76000.0,20.0569,20.1552,19.9727,20.1482,76000.0
2008-10-20 12:40:00,28.7,28.8,28.56,28.59,121100.0,20.1552,20.2255,20.0569,20.078,121100.0
2008-10-20 12:50:00,28.59,28.59,28.4,28.42,113600.0,20.078,20.078,19.9446,19.9586,113600.0
2008-10-20 13:00:00,28.42,28.54,28.3,28.5,140900.0,19.9586,20.0429,19.8743,20.0148,140900.0
2008-10-20 13:10:00,28.51,28.53,28.38,28.47,106900.0,20.0218,20.0359,19.9305,19.9937,106900.0
2008-10-20 13:20:00,28.48,28.57,28.45,28.47,119400.0,20.0007,20.0639,19.9797,19.9937,119400.0
2008-10-20 13:30:00,28.47,28.54,28.35,28.39,132600.0,19.9937,20.0429,19.9094,19.9375,132600.0
2008-10-20 13:40:00,28.4,28.64,28.37,28.62,78900.0,19.9446,20.1131,19.9235,20.0991,78900.0
2008-10-20 13:50:00,28.62,28.81,28.6,28.77,77300.0,20.0991,20.2325,20.085,20.2044,77300.0
2008-10-20 14:00:00,28.75,29.15,28.69,29.08,121600.0,20.1904,20.4713,20.1482,20.4221,121600.0
2008-10-20 14:10:00,29.09,29.2,29.08,29.14,138000.0,20.4291,20.5064,20.4221,20.4642,138000.0
2008-10-20 14:20:00,29.12,29.5,29.12,29.38,226100.0,20.4502,20.7171,20.4502,20.6328,226100.0
2008-10-20 14:30:00,29.38,29.39,29.15,29.31,107100.0,20.6328,20.6398,20.4713,20.5836,107100.0
2008-10-20 14:40:00,29.29,29.54,29.28,29.48,121200.0,20.5696,20.7452,20.5626,20.703,121200.0
2008-10-20 14:50:00,29.48,29.58,29.25,29.58,148300.0,20.703,20.7732,20.5415,20.7732,148300.0
2008-10-20 15:00:00,29.57,29.69,29.34,29.49,238400.0,20.7662,20.8505,20.6047,20.71,238400.0
2008-10-20 15:10:00,29.49,29.62,29.36,29.58,135300.0,20.71,20.8013,20.6187,20.7732,135300.0
2008-10-20 15:20:00,29.6,29.68,29.43,29.52,158900.0,20.7873,20.8435,20.6679,20.7311,158900.0
2008-10-20 15:30:00,29.52,30.1,29.44,30.01,395100.0,20.7311,21.1384,20.6749,21.0752,395100.0
2008-10-20 15:40:00,30.02,30.42,30.02,30.39,368800.0,21.0822,21.3632,21.0822,21.3421,368800.0
2008-10-20 15:50:00,30.4,31.19,30.34,31.04,1126800.0,21.3491,21.9039,21.307,21.7986,1126800.0
2008-10-21 09:30:00,29.27,30.09,29.21,29.81,474600.0,20.5555,21.1314,20.5134,20.9348,474600.0
2008-10-21 09:40:00,29.81,30.03,29.73,29.73,265000.0,20.9348,21.0893,20.8786,20.8786,265000.0
2008-10-21 09:50:00,29.73,29.85,29.53,29.82,302900.0,20.8786,20.9629,20.7381,20.9418,302900.0
2008-10-21 10:00:00,29.82,30.06,29.7,30.0,383200.0,20.9418,21.1103,20.8575,21.0682,383200.0
2008-10-21 10:10:00,30.0,30.11,29.9,30.06,345600.0,21.0682,21.1454,20.998,21.1103,345600.0
2008-10-21 10:20:00,30.07,30.51,29.96,30.46,322500.0,21.1174,21.4264,21.0401,21.3912,322500.0
2008-10-21 10:30:00,30.44,30.45,29.94,30.04,175800.0,21.3772,21.3842,21.0261,21.0963,175800.0
2008-10-21 10:40:00,30.04,30.27,30.02,30.2,277900.0,21.0963,21.2578,21.0822,21.2087,277900.0
2008-10-21 10:50:00,30.21,30.32,29.62,29.84,203700.0,21.2157,21.2929,20.8013,20.9558,203700.0
2008-10-21 11:00:00,29.83,30.18,29.76,29.81,118800.0,20.9488,21.1946,20.8997,20.9348,118800.0
2008-10-21 11:10:00,29.79,29.8,29.54,29.66,87100.0,20.9207,20.9277,20.7452,20.8294,87100.0
2008-10-21 11:20:00,29.67,29.68,29.33,29.35,86400.0,20.8364,20.8435,20.5977,20.6117,86400.0
2008-10-21 11:30:00,29.36,29.37,29.16,29.25,152700.0,20.6187,20.6258,20.4783,20.5415,152700.0
2008-10-21 11:40:00,29.25,29.49,29.2,29.21,90600.0,20.5415,20.71,20.5064,20.5134,90600.0
2008-10-21 11:50:00,29.22,29.22,28.79,28.88,135500.0,20.5204,20.5204,20.2184,20.2817,135500.0
2008-10-21 12:00:00,28.86,29.26,28.8,29.12,101600.0,20.2676,20.5485,20.2255,20.4502,101600.0
2008-10-21 12:10:00,29.1,29.21,28.93,29.01,91800.0,20.4362,20.5134,20.3168,20.3729,91800.0
2008-10-21 12:20:00,29.02,29.18,28.93,29.02,71300.0,20.38,20.4923,20.3168,20.38,71300.0
2008-10-21 12:30:00,29.02,29.14,28.95,29.09,60600.0,20.38,20.4642,20.3308,20.4291,60600.0
2008-10-21 12:40:00,29.09,29.1,28.9,28.97,68800.0,20.4291,20.4362,20.2957,20.3449,68800.0
2008-10-21 12:50:00,28.97,29.05,28.82,28.84,72700.0,20.3449,20.401,20.2395,20.2536,72700.0
2008-10-21 13:00:00,28.81,29.2,28.8,29.04,100100.0,20.2325,20.5064,20.2255,20.394,100100.0
2008-10-21 13:10:00,29.05,29.42,29.02,29.36,82100.0,20.401,20.6609,20.38,20.6187,82100.0
2008-10-21 13:20:00,29.37,29.7,29.34,29.47,148000.0,20.6258,20.8575,20.6047,20.696,148000.0
2008-10-21 13:30:00,29.47,29.85,29.37,29.78,122500.0,20.696,20.9629,20.6258,20.9137,122500.0
2008-10-21 13:40:00,29.79,29.88,29.56,29.68,165900.0,20.9207,20.9839,20.7592,20.8435,165900.0
2008-10-21 13:50:00,29.68,29.71,29.45,29.55,71000.0,20.8435,20.8645,20.6819,20.7522,71000.0
2008-10-21 14:00:00,29.56,29.67,29.47,29.58,101200.0,20.7592,20.8364,20.696,20.7732,101200.0
2008-10-21 14:10:00,29.58,29.77,29.49,29.69,177700.0,20.7732,20.9067,20.71,20.8505,177700.0
2008-10-21 14:20:00,29.7,30.14,29.67,30.11,205400.0,20.8575,21.1665,20.8364,21.1454,205400.0
2008-10-21 14:30:00,30.12,30.2,29.9,30.19,171000.0,21.1525,21.2087,20.998,21.2016,171000.0
2008-10-21 14:40:00,30.18,30.56,30.11,30.35,259300.0,21.1946,21.4615,21.1454,21.314,259300.0
2008-10-21 14:50:00,30.35,30.38,30.06,30.27,149700.0,21.314,21.3351,21.1103,21.2578,149700.0
2008-10-21 15:00:00,30.29,30.48,30.23,30.28,124100.0,21.2719,21.4053,21.2297,21.2648,124100.0
2008-10-21 15:10:00,30.3,30.37,29.92,29.92,132200.0,21.2789,21.328,21.012,21.012,132200.0
2008-10-21 15:20:00,29.91,29.94,29.6,29.66,163900.0,21.005,21.0261,20.7873,20.8294,163900.0
2008-10-21 15:30:00,29.67,29.71,29.38,29.42,189300.0,20.8364,20.8645,20.6328,20.6609,189300.0
2008-10-21 15:40:00,29.41,29.44,28.65,28.79,451000.0,20.6539,20.6749,20.1201,20.2184,451000.0
2008-10-21 15:50:00,28.79,29.19,28.65,28.81,690200.0,20.2184,20.4994,20.1201,20.2325,690200.0
2008-10-22 09:30:00,27.85,27.92,26.52,26.57,457100.0,19.5583,19.6075,18.6243,18.6594,457100.0
2008-10-22 09:40:00,26.57,26.9,26.41,26.41,437600.0,18.6594,18.8912,18.547,18.547,437600.0
2008-10-22 09:50:00,26.41,26.43,26.03,26.1,465300.0,18.547,18.5611,18.2802,18.3293,465300.0
2008-10-22 10:00:00,26.12,26.31,25.84,26.09,518100.0,18.3434,18.4768,18.1467,18.3223,518100.0
2008-10-22 10:10:00,26.09,26.29,25.96,26.17,552000.0,18.3223,18.4628,18.231,18.3785,552000.0
2008-10-22 10:20:00,26.2,26.28,25.89,25.97,343900.0,18.3996,18.4557,18.1819,18.238,343900.0
2008-10-22 10:30:00,25.97,25.97,25.44,25.71,542900.0,18.238,18.238,17.8658,18.0554,542900.0
2008-10-22 10:40:00,25.71,25.78,25.33,25.38,559500.0,18.0554,18.1046,17.7886,17.8237,559500.0
2008-10-22 10:50:00,25.39,25.83,25.38,25.6,526900.0,17.8307,18.1397,17.8237,17.9782,526900.0
2008-10-22 11:00:00,25.6,25.64,25.26,25.38,364200.0,17.9782,18.0063,17.7394,17.8237,364200.0
2008-10-22 11:10:00,25.38,25.96,25.36,25.85,344800.0,17.8237,18.231,17.8097,18.1538,344800.0
2008-10-22 11:20:00,25.85,25.93,25.41,25.47,275700.0,18.1538,18.2099,17.8448,17.8869,275700.0
2008-10-22 11:30:00,25.45,25.56,25.26,25.31,232200.0,17.8729,17.9501,17.7394,17.7745,232200.0
2008-10-22 11:40:00,25.32,25.62,25.28,25.58,92200.0,17.7816,17.9922,17.7535,17.9642,92200.0
2008-10-22 11:50:00,25.59,25.66,25.48,25.56,120900.0,17.9712,18.0203,17.8939,17.9501,120900.0
2008-10-22 12:00:00,25.55,25.84,25.53,25.8,93600.0,17.9431,18.1467,17.929,18.1187,93600.0
2008-10-22 12:10:00,25.8,25.9,25.68,25.9,123900.0,18.1187,18.1889,18.0344,18.1889,123900.0
2008-10-22 12:20:00,25.89,26.19,25.89,26.19,159400.0,18.1819,18.3925,18.1819,18.3925,159400.0
2008-10-22 12:30:00,26.18,26.18,25.9,26.01,114500.0,18.3855,18.3855,18.1889,18.2661,114500.0
2008-10-22 12:40:00,26.0,26.1,25.92,25.93,122500.0,18.2591,18.3293,18.2029,18.2099,122500.0
2008-10-22 12:50:00,25.94,26.26,25.85,26.21,171600.0,18.217,18.4417,18.1538,18.4066,171600.0
2008-10-22 13:00:00,26.21,26.21,26.01,26.17,176600.0,18.4066,18.4066,18.2661,18.3785,176600.0
2008-10-22 13:10:00,26.17,26.18,25.94,26.06,186800.0,18.3785,18.3855,18.217,18.3012,186800.0
2008-10-22 13:20:00,26.06,26.22,25.84,25.86,283900.0,18.3012,18.4136,18.1467,18.1608,283900.0
2008-10-22 13:30:00,25.85,26.01,25.83,25.97,192200.0,18.1538,18.2661,18.1397,18.238,192200.0
2008-10-22 13:40:00,25.97,26.41,25.94,26.4,189200.0,18.238,18.547,18.217,18.54,189200.0
2008-10-22 13:50:00,26.39,26.48,26.12,26.27,265400.0,18.533,18.5962,18.3434,18.4487,265400.0
2008-10-22 14:00:00,26.27,26.35,26.18,26.29,140500.0,18.4487,18.5049,18.3855,18.4628,140500.0
2008-10-22 14:10:00,26.27,26.44,26.25,26.4,109300.0,18.4487,18.5681,18.4347,18.54,109300.0
2008-10-22 14:20:00,26.4,26.56,26.39,26.54,124400.0,18.54,18.6524,18.533,18.6383,124400.0
2008-10-22 14:30:00,26.55,26.59,26.32,26.36,139500.0,18.6454,18.6734,18.4838,18.5119,139500.0
2008-10-22 14:40:00,26.36,26.4,26.25,26.3,234800.0,18.5119,18.54,18.4347,18.4698,234800.0
2008-10-22 14:50:00,26.28,26.3,26.09,26.29,318400.0,18.4557,18.4698,18.3223,18.4628,318400.0
2008-10-22 15:00:00,26.29,26.37,25.92,25.96,417900.0,18.4628,18.5189,18.2029,18.231,417900.0
2008-10-22 15:10:00,25.96,26.02,25.58,25.6,687800.0,18.231,18.2732,17.9642,17.9782,687800.0
2008-10-22 15:20:00,25.6,25.84,25.56,25.65,529600.0,17.9782,18.1467,17.9501,18.0133,529600.0
2008-10-22 15:30:00,25.66,25.66,25.22,25.24,753100.0,18.0203,18.0203,17.7113,17.7254,753100.0
2008-10-22 15:40:00,25.26,25.26,24.38,25.17,985800.0,17.7394,17.7394,17.1214,17.6762,985800.0
2008-10-22 15:50:00,25.17,25.4,24.52,24.7,1295500.0,17.6762,17.8377,17.2197,17.3461,1295500.0
2008-10-23 09:30:00,24.71,25.18,24.47,24.69,617200.0,17.3532,17.6832,17.1846,17.3391,617200.0
2008-10-23 09:40:00,24.69,25.14,24.28,24.4,398900.0,17.3391,17.6551,17.0512,17.1355,398900.0
2008-10-23 09:50:00,24.4,25.26,24.14,25.23,392400.0,17.1355,17.7394,16.9529,17.7184,392400.0
2008-10-23 10:00:00,25.23,25.74,25.14,25.45,661600.0,17.7184,18.0765,17.6551,17.8729,661600.0
2008-10-23 10:10:00,25.46,25.68,24.82,25.03,315000.0,17.8799,18.0344,17.4304,17.5779,315000.0
2008-10-23 10:20:00,25.03,25.63,24.98,25.21,461700.0,17.5779,17.9993,17.5428,17.7043,461700.0
2008-10-23 10:30:00,25.21,25.62,25.06,25.22,244700.0,17.7043,17.9922,17.599,17.7113,244700.0
2008-10-23 10:40:00,25.23,25.68,25.12,25.17,435900.0,17.7184,18.0344,17.6411,17.6762,435900.0
2008-10-23 10:50:00,25.17,25.53,25.04,25.42,252900.0,17.6762,17.929,17.5849,17.8518,252900.0
2008-10-23 11:00:00,25.44,25.56,24.71,24.8,272200.0,17.8658,17.9501,17.3532,17.4164,272200.0
2008-10-23 11:10:00,24.83,25.11,24.58,24.62,225200.0,17.4374,17.6341,17.2619,17.29,225200.0
2008-10-23 11:20:00,24.6,24.81,24.52,24.81,145500.0,17.2759,17.4234,17.2197,17.4234,145500.0
2008-10-23 11:30:00,24.81,25.17,24.8,25.14,221200.0,17.4234,17.6762,17.4164,17.6551,221200.0
2008-10-23 11:40:00,25.14,25.15,24.64,24.74,178800.0,17.6551,17.6622,17.304,17.3742,178800.0
2008-10-23 11:50:00,24.72,24.91,24.56,24.65,154700.0,17.3602,17.4936,17.2478,17.311,154700.0
2008-10-23 12:00:00,24.65,24.67,24.26,24.26,185100.0,17.311,17.3251,17.0371,17.0371,185100.0
2008-10-23 12:10:00,24.26,24.28,24.03,24.06,248100.0,17.0371,17.0512,16.8756,16.8967,248100.0
2008-10-23 12:20:00,24.08,24.12,23.81,23.84,247400.0,16.9107,16.9388,16.7211,16.7422,247400.0
2008-10-23 12:30:00,23.84,24.08,23.8,23.81,267500.0,16.7422,16.9107,16.7141,16.7211,267500.0
2008-10-23 12:40:00,23.81,24.19,23.75,23.9,215900.0,16.7211,16.988,16.679,16.7843,215900.0
2008-10-23 12:50:00,23.89,24.09,23.54,23.55,217100.0,16.7773,16.9178,16.5315,16.5385,217100.0
2008-10-23 13:00:00,23.55,23.7,23.25,23.63,285700.0,16.5385,16.6439,16.3279,16.5947,285700.0
2008-10-23 13:10:00,23.63,23.94,23.57,23.84,214700.0,16.5947,16.8124,16.5526,16.7422,214700.0
2008-10-23 13:20:00,23.85,23.85,23.5,23.5,170100.0,16.7492,16.7492,16.5034,16.5034,170100.0
2008-10-23 13:30:00,23.5,23.61,23.26,23.39,227000.0,16.5034,16.5807,16.3349,16.4262,227000.0
2008-10-23 13:40:00,23.41,23.73,23.4,23.41,166600.0,16.4402,16.6649,16.4332,16.4402,166600.0
2008-10-23 13:50:00,23.41,23.78,23.32,23.64,252800.0,16.4402,16.7001,16.377,16.6017,252800.0
2008-10-23 14:00:00,23.62,23.62,23.11,23.3,269600.0,16.5877,16.5877,16.2295,16.363,269600.0
2008-10-23 14:10:00,23.3,23.31,22.81,22.85,302600.0,16.363,16.37,16.0189,16.0469,302600.0
2008-10-23 14:20:00,22.85,23.05,22.75,23.0,454000.0,16.0469,16.1874,15.9767,16.1523,454000.0
2008-10-23 14:30:00,23.0,23.15,22.88,23.15,483700.0,16.1523,16.2576,16.068,16.2576,483700.0
2008-10-23 14:40:00,23.16,23.25,22.68,22.7,334600.0,16.2646,16.3279,15.9276,15.9416,334600.0
2008-10-23 14:50:00,22.72,22.83,22.44,22.55,379700.0,15.9556,16.0329,15.759,15.8363,379700.0
2008-10-23 15:00:00,22.55,23.04,22.38,23.02,627600.0,15.8363,16.1804,15.7169,16.1663,627600.0
2008-10-23 15:10:00,23.02,23.17,22.49,22.5,600300.0,16.1663,16.2717,15.7941,15.8011,600300.0
2008-10-23 15:20:00,22.5,22.89,22.41,22.69,388900.0,15.8011,16.075,15.7379,15.9346,388900.0
2008-10-23 15:30:00,22.69,22.82,22.5,22.5,644600.0,15.9346,16.0259,15.8011,15.8011,644600.0
2008-10-23 15:40:00,22.47,23.24,22.35,23.16,703700.0,15.7801,16.3208,15.6958,16.2646,703700.0
2008-10-23 15:50:00,23.11,23.46,23.05,23.34,624300.0,16.2295,16.4753,16.1874,16.3911,624300.0
2008-10-24 09:30:00,21.47,22.13,21.47,21.88,599000.0,15.0778,15.5413,15.0778,15.3657,599000.0
2008-10-24 09:40:00,21.89,22.16,21.56,21.9,610800.0,15.3728,15.5624,15.141,15.3798,610800.0
2008-10-24 09:50:00,21.9,22.28,21.55,22.25,707600.0,15.3798,15.6466,15.134,15.6256,707600.0
2008-10-24 10:00:00,22.25,23.03,22.25,22.75,728800.0,15.6256,16.1734,15.6256,15.9767,728800.0
2008-10-24 10:10:00,22.75,22.84,22.16,22.79,545000.0,15.9767,16.0399,15.5624,16.0048,545000.0
2008-10-24 10:20:00,22.78,23.04,22.13,22.42,637600.0,15.9978,16.1804,15.5413,15.745,637600.0
2008-10-24 10:30:00,22.41,23.0,22.3,22.91,224500.0,15.7379,16.1523,15.6607,16.0891,224500.0
2008-10-24 10:40:00,22.95,23.03,22.6,22.63,246300.0,16.1172,16.1734,15.8714,15.8924,246300.0
2008-10-24 10:50:00,22.64,23.0,22.58,22.95,250200.0,15.8995,16.1523,15.8573,16.1172,250200.0
2008-10-24 11:00:00,22.95,23.33,22.74,23.32,387400.0,16.1172,16.384,15.9697,16.377,387400.0
2008-10-24 11:10:00,23.31,24.07,23.29,24.02,443100.0,16.37,16.9037,16.3559,16.8686,443100.0
2008-10-24 11:20:00,24.05,24.65,24.03,24.54,507500.0,16.8897,17.311,16.8756,17.2338,507500.0
2008-10-24 11:30:00,24.54,24.7,23.91,24.4,339500.0,17.2338,17.3461,16.7914,17.1355,339500.0
2008-10-24 11:40:00,24.4,24.74,24.12,24.37,214600.0,17.1355,17.3742,16.9388,17.1144,214600.0
2008-10-24 11:50:00,24.37,24.42,23.89,24.3,163200.0,17.1144,17.1495,16.7773,17.0652,163200.0
2008-10-24 12:00:00,24.3,24.33,23.9,24.05,138200.0,17.0652,17.0863,16.7843,16.8897,138200.0
2008-10-24 12:10:00,24.05,24.42,24.03,24.38,175700.0,16.8897,17.1495,16.8756,17.1214,175700.0
2008-10-24 12:20:00,24.37,24.57,23.92,24.33,290900.0,17.1144,17.2549,16.7984,17.0863,290900.0
2008-10-24 12:30:00,24.35,24.42,24.13,24.15,196600.0,17.1004,17.1495,16.9459,16.9599,196600.0
2008-10-24 12:40:00,24.15,24.21,23.85,24.04,190000.0,16.9599,17.002,16.7492,16.8826,190000.0
2008-10-24 12:50:00,24.05,24.33,23.85,23.87,148200.0,16.8897,17.0863,16.7492,16.7633,148200.0
2008-10-24 13:00:00,23.86,24.15,23.85,23.93,200000.0,16.7562,16.9599,16.7492,16.8054,200000.0
2008-10-24 13:10:00,23.91,24.09,23.55,23.95,327300.0,16.7914,16.9178,16.5385,16.8194,327300.0
2008-10-24 13:20:00,23.96,24.1,23.62,23.7,206700.0,16.8265,16.9248,16.5877,16.6439,206700.0
2008-10-24 13:30:00,23.69,23.69,23.37,23.5,209400.0,16.6369,16.6369,16.4121,16.5034,209400.0
2008-10-24 13:40:00,23.51,23.61,23.11,23.12,164300.0,16.5104,16.5807,16.2295,16.2366,164300.0
2008-10-24 13:50:00,23.12,23.42,23.0,23.02,232100.0,16.2366,16.4472,16.1523,16.1663,232100.0
2008-10-24 14:00:00,23.02,23.14,22.77,22.95,188300.0,16.1663,16.2506,15.9908,16.1172,188300.0
2008-10-24 14:10:00,22.96,23.34,22.96,23.26,200300.0,16.1242,16.3911,16.1242,16.3349,200300.0
2008-10-24 14:20:00,23.27,23.41,23.18,23.34,144700.0,16.3419,16.4402,16.2787,16.3911,144700.0
2008-10-24 14:30:00,23.35,23.87,23.34,23.66,210900.0,16.3981,16.7633,16.3911,16.6158,210900.0
2008-10-24 14:40:00,23.66,23.92,23.24,23.44,208200.0,16.6158,16.7984,16.3208,16.4613,208200.0
2008-10-24 14:50:00,23.45,24.0,23.4,23.91,170800.0,16.4683,16.8546,16.4332,16.7914,170800.0
2008-10-24 15:00:00,23.89,24.25,23.58,23.87,227900.0,16.7773,17.0301,16.5596,16.7633,227900.0
2008-10-24 15:10:00,23.87,24.03,23.63,23.68,256400.0,16.7633,16.8756,16.5947,16.6298,256400.0
2008-10-24 15:20:00,23.67,23.88,23.5,23.69,294800.0,16.6228,16.7703,16.5034,16.6369,294800.0
2008-10-24 15:30:00,23.73,23.75,23.37,23.47,278700.0,16.6649,16.679,16.4121,16.4824,278700.0
2008-10-24 15:40:00,23.48,23.95,23.48,23.86,286500.0,16.4894,16.8194,16.4894,16.7562,286500.0
2008-10-24 15:50:00,23.85,24.1,23.71,23.84,642100.0,16.7492,16.9248,16.6509,16.7422,642100.0
2008-10-27 09:30:00,23.32,23.59,22.81,23.32,347100.0,16.377,16.5666,16.0189,16.377,347100.0
2008-10-27 09:40:00,23.34,23.8,23.21,23.36,306100.0,16.3911,16.7141,16.2998,16.4051,306100.0
2008-10-27 09:50:00,23.35,23.9,23.34,23.59,211000.0,16.3981,16.7843,16.3911,16.5666,211000.0
2008-10-27 10:00:00,23.6,24.16,23.47,23.72,308000.0,16.5736,16.9669,16.4824,16.6579,308000.0
2008-10-27 10:10:00,23.75,23.82,23.35,23.35,140200.0,16.679,16.7281,16.3981,16.3981,140200.0
2008-10-27 10:20:00,23.37,23.55,23.07,23.45,169300.0,16.4121,16.5385,16.2014,16.4683,169300.0
2008-10-27 10:30:00,23.44,23.55,23.03,23.54,288000.0,16.4613,16.5385,16.1734,16.5315,288000.0
2008-10-27 10:40:00,23.53,23.68,23.38,23.56,192000.0,16.5245,16.6298,16.4191,16.5456,192000.0
2008-10-27 10:50:00,23.57,23.7,23.18,23.6,172600.0,16.5526,16.6439,16.2787,16.5736,172600.0
2008-10-27 11:00:00,23.58,23.9,23.41,23.86,184300.0,16.5596,16.7843,16.4402,16.7562,184300.0
2008-10-27 11:10:00,23.85,24.08,23.73,23.78,210600.0,16.7492,16.9107,16.6649,16.7001,210600.0
2008-10-27 11:20:00,23.77,23.91,23.59,23.7,198500.0,16.693,16.7914,16.5666,16.6439,198500.0
2008-10-27 11:30:00,23.7,23.74,23.35,23.41,194500.0,16.6439,16.672,16.3981,16.4402,194500.0
2008-10-27 11:40:00,23.4,23.61,23.27,23.28,109100.0,16.4332,16.5807,16.3419,16.3489,109100.0
2008-10-27 11:50:00,23.29,23.59,23.18,23.35,115800.0,16.3559,16.5666,16.2787,16.3981,115800.0
2008-10-27 12:00:00,23.33,23.51,23.29,23.45,108600.0,16.384,16.5104,16.3559,16.4683,108600.0
2008-10-27 12:10:00,23.47,23.54,23.3,23.4,144200.0,16.4824,16.5315,16.363,16.4332,144200.0
2008-10-27 12:20:00,23.38,23.5,23.15,23.24,125000.0,16.4191,16.5034,16.2576,16.3208,125000.0
2008-10-27 12:30:00,23.23,23.49,23.13,23.48,104300.0,16.3138,16.4964,16.2436,16.4894,104300.0
2008-10-27 12:40:00,23.49,23.59,23.31,23.56,161100.0,16.4964,16.5666,16.37,16.5456,161100.0
2008-10-27 12:50:00,23.56,23.88,23.47,23.87,230300.0,16.5456,16.7703,16.4824,16.7633,230300.0
2008-10-27 13:00:00,23.87,24.0,23.74,23.74,152000.0,16.7633,16.8546,16.672,16.672,152000.0
2008-10-27 13:10:00,23.74,23.87,23.63,23.85,121600.0,16.672,16.7633,16.5947,16.7492,121600.0
2008-10-27 13:20:00,23.83,24.05,23.82,23.99,171900.0,16.7352,16.8897,16.7281,16.8475,171900.0
2008-10-27 13:30:00,23.99,24.19,23.97,24.03,212100.0,16.8475,16.988,16.8335,16.8756,212100.0
2008-10-27 13:40:00,24.02,24.25,24.02,24.21,218300.0,16.8686,17.0301,16.8686,17.002,218300.0
2008-10-27 13:50:00,24.2,24.22,23.9,23.91,95700.0,16.995,17.0091,16.7843,16.7914,95700.0
2008-10-27 14:00:00,23.92,23.99,23.82,23.93,100400.0,16.7984,16.8475,16.7281,16.8054,100400.0
2008-10-27 14:10:00,23.93,23.95,23.59,23.65,145400.0,16.8054,16.8194,16.5666,16.6088,145400.0
2008-10-27 14:20:00,23.63,23.74,23.15,23.15,168000.0,16.5947,16.672,16.2576,16.2576,168000.0
2008-10-27 14:30:00,23.15,23.3,23.1,23.13,200800.0,16.2576,16.363,16.2225,16.2436,200800.0
2008-10-27 14:40:00,23.12,23.41,23.08,23.12,144100.0,16.2366,16.4402,16.2085,16.2366,144100.0
2008-10-27 14:50:00,23.14,23.28,22.92,23.09,203800.0,16.2506,16.3489,16.0961,16.2155,203800.0
2008-10-27 15:00:00,23.09,23.39,23.06,23.1,169800.0,16.2155,16.4262,16.1944,16.2225,169800.0
2008-10-27 15:10:00,23.12,23.46,23.08,23.14,145300.0,16.2366,16.4753,16.2085,16.2506,145300.0
2008-10-27 15:20:00,23.13,23.33,22.9,23.01,174300.0,16.2436,16.384,16.0821,16.1593,174300.0
2008-10-27 15:30:00,23.02,23.18,22.82,23.0,288400.0,16.1663,16.2787,16.0259,16.1523,288400.0
2008-10-27 15:40:00,23.0,23.0,22.33,22.65,369600.0,16.1523,16.1523,15.6818,15.9065,369600.0
2008-10-27 15:50:00,22.66,22.68,21.4,21.54,1035800.0,15.9135,15.9276,15.0286,15.127,1035800.0
2008-10-28 09:30:00,22.45,23.5,22.27,22.9,599500.0,15.766,16.5034,15.6396,16.0821,599500.0
2008-10-28 09:40:00,22.9,23.49,22.85,23.41,245600.0,16.0821,16.4964,16.0469,16.4402,245600.0
2008-10-28 09:50:00,23.39,23.5,23.11,23.34,295900.0,16.4262,16.5034,16.2295,16.3911,295900.0
2008-10-28 10:00:00,23.35,23.35,22.75,22.95,302300.0,16.3981,16.3981,15.9767,16.1172,302300.0
2008-10-28 10:10:00,22.95,22.98,22.61,22.74,282700.0,16.1172,16.1382,15.8784,15.9697,282700.0
2008-10-28 10:20:00,22.76,22.99,22.5,22.58,303400.0,15.9837,16.1453,15.8011,15.8573,303400.0
2008-10-28 10:30:00,22.57,22.87,22.55,22.62,265600.0,15.8503,16.061,15.8363,15.8854,265600.0
2008-10-28 10:40:00,22.62,22.65,22.25,22.57,384300.0,15.8854,15.9065,15.6256,15.8503,384300.0
2008-10-28 10:50:00,22.56,22.57,22.03,22.06,188300.0,15.8433,15.8503,15.4711,15.4921,188300.0
2008-10-28 11:00:00,22.05,22.44,22.02,22.36,255500.0,15.4851,15.759,15.4641,15.7028,255500.0
2008-10-28 11:10:00,22.34,22.72,22.26,22.7,235300.0,15.6888,15.9556,15.6326,15.9416,235300.0
2008-10-28 11:20:00,22.69,22.74,22.36,22.74,187500.0,15.9346,15.9697,15.7028,15.9697,187500.0
2008-10-28 11:30:00,22.75,23.06,22.73,22.9,201300.0,15.9767,16.1944,15.9627,16.0821,201300.0
2008-10-28 11:40:00,22.89,23.02,22.53,22.6,181500.0,16.075,16.1663,15.8222,15.8714,181500.0
2008-10-28 11:50:00,22.62,22.75,22.56,22.64,148700.0,15.8854,15.9767,15.8433,15.8995,148700.0
2008-10-28 12:00:00,22.63,22.8,22.5,22.8,103100.0,15.8924,16.0118,15.8011,16.0118,103100.0
2008-10-28 12:10:00,22.8,22.99,22.78,22.91,102000.0,16.0118,16.1453,15.9978,16.0891,102000.0
2008-10-28 12:20:00,22.9,22.92,22.74,22.86,121200.0,16.0821,16.0961,15.9697,16.054,121200.0
2008-10-28 12:30:00,22.87,23.0,22.81,22.91,103000.0,16.061,16.1523,16.0189,16.0891,103000.0
2008-10-28 12:40:00,22.92,23.07,22.86,23.05,79800.0,16.0961,16.2014,16.054,16.1874,79800.0
2008-10-28 12:50:00,23.06,23.2,23.04,23.11,116900.0,16.1944,16.2927,16.1804,16.2295,116900.0
2008-10-28 13:00:00,23.1,23.33,23.03,23.27,105800.0,16.2225,16.384,16.1734,16.3419,105800.0
2008-10-28 13:10:00,23.27,23.34,23.1,23.1,83100.0,16.3419,16.3911,16.2225,16.2225,83100.0
2008-10-28 13:20:00,23.1,23.18,22.95,23.03,96700.0,16.2225,16.2787,16.1172,16.1734,96700.0
2008-10-28 13:30:00,23.02,23.09,22.79,22.79,85100.0,16.1663,16.2155,16.0048,16.0048,85100.0
2008-10-28 13:40:00,22.79,22.81,22.63,22.68,127900.0,16.0048,16.0189,15.8924,15.9276,127900.0
2008-10-28 13:50:00,22.66,22.68,22.49,22.59,104500.0,15.9135,15.9276,15.7941,15.8644,104500.0
2008-10-28 14:00:00,22.56,22.85,22.55,22.8,112000.0,15.8433,16.0469,15.8363,16.0118,112000.0
2008-10-28 14:10:00,22.8,22.94,22.69,22.71,138000.0,16.0118,16.1101,15.9346,15.9486,138000.0
2008-10-28 14:20:00,22.7,22.88,22.69,22.84,168500.0,15.9416,16.068,15.9346,16.0399,168500.0
2008-10-28 14:30:00,22.84,23.14,22.83,23.0,118800.0,16.0399,16.2506,16.0329,16.1523,118800.0
2008-10-28 14:40:00,23.0,23.33,22.93,23.31,175100.0,16.1523,16.384,16.1031,16.37,175100.0
2008-10-28 14:50:00,23.3,23.57,23.25,23.32,279900.0,16.363,16.5526,16.3279,16.377,279900.0
2008-10-28 15:00:00,23.31,23.38,23.05,23.25,208600.0,16.37,16.4191,16.1874,16.3279,208600.0
2008-10-28 15:10:00,23.24,23.67,23.19,23.66,308300.0,16.3208,16.6228,16.2857,16.6158,308300.0
2008-10-28 15:20:00,23.65,23.9,23.61,23.72,351500.0,16.6088,16.7843,16.5807,16.6579,351500.0
2008-10-28 15:30:00,23.73,24.1,23.48,23.97,393500.0,16.6649,16.9248,16.4894,16.8335,393500.0
2008-10-28 15:40:00,23.97,24.25,23.97,24.2,486600.0,16.8335,17.0301,16.8335,16.995,486600.0
2008-10-28 15:50:00,24.2,26.44,24.15,25.53,1417600.0,16.995,18.5681,16.9599,17.929,1417600.0
2008-10-29 09:30:00,26.65,26.65,25.37,25.79,859300.0,18.7156,18.7156,17.8167,18.1116,859300.0
2008-10-29 09:40:00,25.79,26.21,25.75,26.0,396500.0,18.1116,18.4066,18.0835,18.2591,396500.0
2008-10-29 09:50:00,26.0,26.24,25.73,25.91,416200.0,18.2591,18.4277,18.0695,18.1959,416200.0
2008-10-29 10:00:00,25.92,26.78,25.73,26.68,331000.0,18.2029,18.8069,18.0695,18.7367,331000.0
2008-10-29 10:10:00,26.68,26.97,26.43,26.75,270200.0,18.7367,18.9403,18.5611,18.7858,270200.0
2008-10-29 10:20:00,26.76,27.35,26.6,27.21,393800.0,18.7928,19.2072,18.6805,19.1089,393800.0
2008-10-29 10:30:00,27.21,27.24,26.29,26.46,308200.0,19.1089,19.1299,18.4628,18.5822,308200.0
2008-10-29 10:40:00,26.47,26.88,26.0,26.6,251800.0,18.5892,18.8771,18.2591,18.6805,251800.0
2008-10-29 10:50:00,26.6,26.73,26.16,26.21,155900.0,18.6805,18.7718,18.3715,18.4066,155900.0
2008-10-29 11:00:00,26.22,26.42,26.07,26.22,299700.0,18.4136,18.5541,18.3083,18.4136,299700.0
2008-10-29 11:10:00,26.24,26.32,25.88,26.12,175800.0,18.4277,18.4838,18.1748,18.3434,175800.0
2008-10-29 11:20:00,26.14,26.21,25.91,26.14,169900.0,18.3574,18.4066,18.1959,18.3574,169900.0
2008-10-29 11:30:00,26.15,26.36,26.01,26.09,181200.0,18.3644,18.5119,18.2661,18.3223,181200.0
2008-10-29 11:40:00,26.1,26.4,26.01,26.36,124600.0,18.3293,18.54,18.2661,18.5119,124600.0
2008-10-29 11:50:00,26.37,26.6,26.36,26.53,180700.0,18.5189,18.6805,18.5119,18.6313,180700.0
2008-10-29 12:00:00,26.56,26.56,26.34,26.36,208500.0,18.6524,18.6524,18.4979,18.5119,208500.0
2008-10-29 12:10:00,26.34,26.59,26.25,26.51,176700.0,18.4979,18.6734,18.4347,18.6173,176700.0
2008-10-29 12:20:00,26.52,27.04,26.51,27.03,214700.0,18.6243,18.9895,18.6173,18.9824,214700.0
2008-10-29 12:30:00,27.05,27.6,27.04,27.29,298700.0,18.9965,19.3827,18.9895,19.165,298700.0
2008-10-29 12:40:00,27.29,27.57,27.14,27.55,203500.0,19.165,19.3617,19.0597,19.3476,203500.0
2008-10-29 12:50:00,27.56,27.59,26.83,26.89,201400.0,19.3547,19.3757,18.842,18.8841,201400.0
2008-10-29 13:00:00,26.9,27.2,26.78,26.92,182900.0,18.8912,19.1018,18.8069,18.9052,182900.0
2008-10-29 13:10:00,26.91,27.01,26.6,26.66,84500.0,18.8982,18.9684,18.6805,18.7226,84500.0
2008-10-29 13:20:00,26.64,26.81,26.63,26.7,103500.0,18.7086,18.8279,18.7015,18.7507,103500.0
2008-10-29 13:30:00,26.71,26.96,26.71,26.75,131700.0,18.7577,18.9333,18.7577,18.7858,131700.0
2008-10-29 13:40:00,26.74,26.75,26.51,26.58,129500.0,18.7788,18.7858,18.6173,18.6664,129500.0
2008-10-29 13:50:00,26.59,26.7,26.56,26.6,140000.0,18.6734,18.7507,18.6524,18.6805,140000.0
2008-10-29 14:00:00,26.59,26.67,26.53,26.62,167300.0,18.6734,18.7296,18.6313,18.6945,167300.0
2008-10-29 14:10:00,26.63,26.78,26.25,26.54,192700.0,18.7015,18.8069,18.4347,18.6383,192700.0
2008-10-29 14:20:00,26.55,26.94,25.81,26.09,352400.0,18.6454,18.9192,18.1257,18.3223,352400.0
2008-10-29 14:30:00,26.1,26.2,25.5,26.08,242300.0,18.3293,18.3996,17.908,18.3153,242300.0
2008-10-29 14:40:00,26.09,26.72,26.04,26.53,377300.0,18.3223,18.7647,18.2872,18.6313,377300.0
2008-10-29 14:50:00,26.52,26.63,26.15,26.54,198200.0,18.6243,18.7015,18.3644,18.6383,198200.0
2008-10-29 15:00:00,26.56,26.65,26.28,26.42,202900.0,18.6524,18.7156,18.4557,18.5541,202900.0
2008-10-29 15:10:00,26.43,26.94,26.22,26.91,236800.0,18.5611,18.9192,18.4136,18.8982,236800.0
2008-10-29 15:20:00,26.93,27.25,26.6,26.61,519300.0,18.9122,19.1369,18.6805,18.6875,519300.0
2008-10-29 15:30:00,26.63,26.76,26.21,26.62,454300.0,18.7015,18.7928,18.4066,18.6945,454300.0
2008-10-29 15:40:00,26.61,27.2,26.59,27.01,456100.0,18.6875,19.1018,18.6734,18.9684,456100.0
2008-10-29 15:50:00,27.01,27.04,25.62,25.9,1001300.0,18.9684,18.9895,17.9922,18.1889,1001300.0
2008-10-30 09:30:00,27.72,28.79,27.45,27.89,657400.0,19.467,20.2184,19.2774,19.5864,657400.0
2008-10-30 09:40:00,27.82,28.39,27.82,28.06,413700.0,19.5372,19.9375,19.5372,19.7058,413700.0
2008-10-30 09:50:00,28.04,28.07,27.38,27.57,410900.0,19.6917,19.7128,19.2282,19.3617,410900.0
2008-10-30 10:00:00,27.57,27.82,27.11,27.33,348200.0,19.3617,19.5372,19.0386,19.1931,348200.0
2008-10-30 10:10:00,27.34,27.52,26.98,26.99,217400.0,19.2002,19.3266,18.9473,18.9544,217400.0
2008-10-30 10:20:00,26.99,27.48,26.84,27.22,210900.0,18.9544,19.2985,18.849,19.1159,210900.0
2008-10-30 10:30:00,27.21,27.35,26.58,26.59,191200.0,19.1089,19.2072,18.6664,18.6734,191200.0
2008-10-30 10:40:00,26.58,27.06,26.41,27.05,227700.0,18.6664,19.0035,18.547,18.9965,227700.0
2008-10-30 10:50:00,27.07,27.35,26.82,27.12,250900.0,19.0105,19.2072,18.835,19.0457,250900.0
2008-10-30 11:00:00,27.12,27.58,27.1,27.14,196300.0,19.0457,19.3687,19.0316,19.0597,196300.0
2008-10-30 11:10:00,27.13,27.21,26.64,26.72,154100.0,19.0527,19.1089,18.7086,18.7647,154100.0
2008-10-30 11:20:00,26.73,26.82,26.3,26.56,123400.0,18.7718,18.835,18.4698,18.6524,123400.0
2008-10-30 11:30:00,26.55,26.61,26.01,26.23,156100.0,18.6454,18.6875,18.2661,18.4206,156100.0
2008-10-30 11:40:00,26.27,26.31,25.75,25.9,146000.0,18.4487,18.4768,18.0835,18.1889,146000.0
2008-10-30 11:50:00,25.9,26.0,25.47,25.96,135400.0,18.1889,18.2591,17.8869,18.231,135400.0
2008-10-30 12:00:00,25.96,26.48,25.8,26.05,144600.0,18.231,18.5962,18.1187,18.2942,144600.0
2008-10-30 12:10:00,26.04,26.32,25.79,26.28,80000.0,18.2872,18.4838,18.1116,18.4557,80000.0
2008-10-30 12:20:00,26.28,26.54,26.07,26.29,53500.0,18.4557,18.6383,18.3083,18.4628,53500.0
2008-10-30 12:30:00,26.27,26.71,26.18,26.63,100900.0,18.4487,18.7577,18.3855,18.7015,100900.0
2008-10-30 12:40:00,26.64,26.73,26.41,26.7,64700.0,18.7086,18.7718,18.547,18.7507,64700.0
2008-10-30 12:50:00,26.7,26.7,26.48,26.5,87200.0,18.7507,18.7507,18.5962,18.6102,87200.0
2008-10-30 13:00:00,26.49,26.74,26.19,26.71,117900.0,18.6032,18.7788,18.3925,18.7577,117900.0
2008-10-30 13:10:00,26.7,26.99,26.66,26.87,79000.0,18.7507,18.9544,18.7226,18.8701,79000.0
2008-10-30 13:20:00,26.86,26.96,26.49,26.49,96500.0,18.8631,18.9333,18.6032,18.6032,96500.0
2008-10-30 13:30:00,26.47,26.82,26.47,26.68,82100.0,18.5892,18.835,18.5892,18.7367,82100.0
2008-10-30 13:40:00,26.68,26.68,26.22,26.47,80300.0,18.7367,18.7367,18.4136,18.5892,80300.0
2008-10-30 13:50:00,26.46,26.9,26.46,26.77,67000.0,18.5822,18.8912,18.5822,18.7999,67000.0
2008-10-30 14:00:00,26.76,26.99,26.7,26.87,61100.0,18.7928,18.9544,18.7507,18.8701,61100.0
2008-10-30 14:10:00,26.87,27.17,26.86,26.97,131900.0,18.8701,19.0808,18.8631,18.9403,131900.0
2008-10-30 14:20:00,26.98,27.37,26.87,27.26,98400.0,18.9473,19.2212,18.8701,19.144,98400.0
2008-10-30 14:30:00,27.25,27.38,27.0,27.16,121800.0,19.1369,19.2282,18.9614,19.0737,121800.0
2008-10-30 14:40:00,27.18,27.58,27.11,27.55,184100.0,19.0878,19.3687,19.0386,19.3476,184100.0
2008-10-30 14:50:00,27.55,27.56,27.32,27.46,253900.0,19.3476,19.3547,19.1861,19.2844,253900.0
2008-10-30 15:00:00,27.46,27.83,27.4,27.73,300500.0,19.2844,19.5443,19.2423,19.474,300500.0
2008-10-30 15:10:00,27.71,27.73,27.15,27.31,235300.0,19.46,19.474,19.0667,19.1791,235300.0
2008-10-30 15:20:00,27.31,27.58,27.12,27.42,287000.0,19.1791,19.3687,19.0457,19.2563,287000.0
2008-10-30 15:30:00,27.44,27.48,27.05,27.34,299600.0,19.2704,19.2985,18.9965,19.2002,299600.0
2008-10-30 15:40:00,27.34,27.69,27.24,27.53,380500.0,19.2002,19.4459,19.1299,19.3336,380500.0
2008-10-30 15:50:00,27.54,28.18,27.38,28.01,740600.0,19.3406,19.7901,19.2282,19.6707,740600.0
2008-10-31 09:30:00,27.74,27.74,26.69,27.24,286300.0,19.4811,19.4811,18.7437,19.1299,286300.0
2008-10-31 09:40:00,27.25,27.37,26.76,27.19,208000.0,19.1369,19.2212,18.7928,19.0948,208000.0
2008-10-31 09:50:00,27.2,27.37,26.93,27.11,146300.0,19.1018,19.2212,18.9122,19.0386,146300.0
2008-10-31 10:00:00,27.09,27.48,27.06,27.46,187900.0,19.0246,19.2985,19.0035,19.2844,187900.0
2008-10-31 10:10:00,27.46,27.82,27.32,27.48,175700.0,19.2844,19.5372,19.1861,19.2985,175700.0
2008-10-31 10:20:00,27.48,27.58,27.25,27.35,120400.0,19.2985,19.3687,19.1369,19.2072,120400.0
2008-10-31 10:30:00,27.32,27.56,27.14,27.14,127900.0,19.1861,19.3547,19.0597,19.0597,127900.0
2008-10-31 10:40:00,27.14,27.29,26.89,26.97,120100.0,19.0597,19.165,18.8841,18.9403,120100.0
2008-10-31 10:50:00,26.97,27.24,26.77,27.06,78100.0,18.9403,19.1299,18.7999,19.0035,78100.0
2008-10-31 11:00:00,27.08,27.23,26.85,27.05,79100.0,19.0176,19.1229,18.856,18.9965,79100.0
2008-10-31 11:10:00,27.06,27.4,26.86,27.34,88400.0,19.0035,19.2423,18.8631,19.2002,88400.0
2008-10-31 11:20:00,27.37,27.49,27.09,27.09,93100.0,19.2212,19.3055,19.0246,19.0246,93100.0
2008-10-31 11:30:00,27.1,27.27,26.97,27.15,86400.0,19.0316,19.151,18.9403,19.0667,86400.0
2008-10-31 11:40:00,27.15,27.29,26.93,27.11,94900.0,19.0667,19.165,18.9122,19.0386,94900.0
2008-10-31 11:50:00,27.1,27.42,27.05,27.32,100000.0,19.0316,19.2563,18.9965,19.1861,100000.0
2008-10-31 12:00:00,27.32,27.38,27.09,27.29,64500.0,19.1861,19.2282,19.0246,19.165,64500.0
2008-10-31 12:10:00,27.26,27.34,27.07,27.09,69600.0,19.144,19.2002,19.0105,19.0246,69600.0
2008-10-31 12:20:00,27.09,27.4,27.07,27.18,63500.0,19.0246,19.2423,19.0105,19.0878,63500.0
2008-10-31 12:30:00,27.17,27.19,26.9,27.09,58600.0,19.0808,19.0948,18.8912,19.0246,58600.0
2008-10-31 12:40:00,27.09,27.11,26.86,27.09,52600.0,19.0246,19.0386,18.8631,19.0246,52600.0
2008-10-31 12:50:00,27.09,27.12,26.95,26.96,56500.0,19.0246,19.0457,18.9263,18.9333,56500.0
2008-10-31 13:00:00,26.98,27.13,26.91,27.01,84500.0,18.9473,19.0527,18.8982,18.9684,84500.0
2008-10-31 13:10:00,27.01,27.12,26.98,27.06,33800.0,18.9684,19.0457,18.9473,19.0035,33800.0
2008-10-31 13:20:00,27.06,27.27,27.0,27.0,145700.0,19.0035,19.151,18.9614,18.9614,145700.0
2008-10-31 13:30:00,27.03,27.41,26.95,27.35,142000.0,18.9824,19.2493,18.9263,19.2072,142000.0
2008-10-31 13:40:00,27.36,27.39,27.02,27.04,86800.0,19.2142,19.2353,18.9754,18.9895,86800.0
2008-10-31 13:50:00,27.02,27.2,26.99,27.12,72100.0,18.9754,19.1018,18.9544,19.0457,72100.0
2008-10-31 14:00:00,27.12,27.24,27.04,27.14,70500.0,19.0457,19.1299,18.9895,19.0597,70500.0
2008-10-31 14:10:00,27.15,27.21,26.85,26.92,117800.0,19.0667,19.1089,18.856,18.9052,117800.0
2008-10-31 14:20:00,26.92,27.33,26.87,27.33,125600.0,18.9052,19.1931,18.8701,19.1931,125600.0
2008-10-31 14:30:00,27.32,27.48,27.17,27.46,122200.0,19.1861,19.2985,19.0808,19.2844,122200.0
2008-10-31 14:40:00,27.47,27.48,27.32,27.38,216400.0,19.2914,19.2985,19.1861,19.2282,216400.0
2008-10-31 14:50:00,27.38,27.66,27.36,27.63,137500.0,19.2282,19.4249,19.2142,19.4038,137500.0
2008-10-31 15:00:00,27.64,27.75,27.32,27.46,206600.0,19.4108,19.4881,19.1861,19.2844,206600.0
2008-10-31 15:10:00,27.47,27.5,27.14,27.16,184000.0,19.2914,19.3125,19.0597,19.0737,184000.0
2008-10-31 15:20:00,27.13,27.19,26.85,26.93,229600.0,19.0527,19.0948,18.856,18.9122,229600.0
2008-10-31 15:30:00,26.93,27.32,26.92,27.32,204100.0,18.9122,19.1861,18.9052,19.1861,204100.0
2008-10-31 15:40:00,27.3,27.31,26.62,26.69,419000.0,19.1721,19.1791,18.6945,18.7437,419000.0
2008-10-31 15:50:00,26.69,26.8,26.0,26.34,992100.0,18.7437,18.8209,18.2591,18.4979,992100.0
2008-11-03 09:30:00,26.24,27.25,26.24,27.09,271600.0,18.4277,19.1369,18.4277,19.0246,271600.0
2008-11-03 09:40:00,27.05,27.31,26.96,27.25,160800.0,18.9965,19.1791,18.9333,19.1369,160800.0
2008-11-03 09:50:00,27.29,27.35,26.75,26.84,121500.0,19.165,19.2072,18.7858,18.849,121500.0
2008-11-03 10:00:00,26.83,27.17,26.75,27.16,194100.0,18.842,19.0808,18.7858,19.0737,194100.0
2008-11-03 10:10:00,27.16,27.29,27.08,27.18,131600.0,19.0737,19.165,19.0176,19.0878,131600.0
2008-11-03 10:20:00,27.18,27.29,26.9,26.97,185900.0,19.0878,19.165,18.8912,18.9403,185900.0
2008-11-03 10:30:00,26.97,27.14,26.88,27.06,129700.0,18.9403,19.0597,18.8771,19.0035,129700.0
2008-11-03 10:40:00,27.07,27.32,27.03,27.2,120400.0,19.0105,19.1861,18.9824,19.1018,120400.0
2008-11-03 10:50:00,27.2,27.29,27.13,27.21,76500.0,19.1018,19.165,19.0527,19.1089,76500.0
2008-11-03 11:00:00,27.21,27.23,27.01,27.1,116800.0,19.1089,19.1229,18.9684,19.0316,116800.0
2008-11-03 11:10:00,27.11,27.15,26.93,26.98,79200.0,19.0386,19.0667,18.9122,18.9473,79200.0
2008-11-03 11:20:00,26.97,27.03,26.9,27.01,54500.0,18.9403,18.9824,18.8912,18.9684,54500.0
2008-11-03 11:30:00,27.0,27.29,26.99,27.24,59500.0,18.9614,19.165,18.9544,19.1299,59500.0
2008-11-03 11:40:00,27.24,27.35,27.21,27.34,59900.0,19.1299,19.2072,19.1089,19.2002,59900.0
2008-11-03 11:50:00,27.34,27.55,27.32,27.5,75200.0,19.2002,19.3476,19.1861,19.3125,75200.0
2008-11-03 12:00:00,27.5,27.55,27.36,27.38,71900.0,19.3125,19.3476,19.2142,19.2282,71900.0
2008-11-03 12:10:00,27.38,27.57,27.31,27.45,62500.0,19.2282,19.3617,19.1791,19.2774,62500.0
2008-11-03 12:20:00,27.47,27.5,27.34,27.41,55600.0,19.2914,19.3125,19.2002,19.2493,55600.0
2008-11-03 12:30:00,27.38,27.51,27.36,27.4,47900.0,19.2282,19.3195,19.2142,19.2423,47900.0
2008-11-03 12:40:00,27.39,27.41,27.21,27.23,67800.0,19.2353,19.2493,19.1089,19.1229,67800.0
2008-11-03 12:50:00,27.21,27.23,27.1,27.18,69100.0,19.1089,19.1229,19.0316,19.0878,69100.0
2008-11-03 13:00:00,27.17,27.39,27.14,27.38,62300.0,19.0808,19.2353,19.0597,19.2282,62300.0
2008-11-03 13:10:00,27.37,27.42,27.18,27.25,49700.0,19.2212,19.2563,19.0878,19.1369,49700.0
2008-11-03 13:20:00,27.23,27.32,27.23,27.25,56000.0,19.1229,19.1861,19.1229,19.1369,56000.0
2008-11-03 13:30:00,27.24,27.31,27.12,27.3,64300.0,19.1299,19.1791,19.0457,19.1721,64300.0
2008-11-03 13:40:00,27.3,27.39,27.1,27.17,61400.0,19.1721,19.2353,19.0316,19.0808,61400.0
2008-11-03 13:50:00,27.16,27.16,26.93,27.02,39200.0,19.0737,19.0737,18.9122,18.9754,39200.0
2008-11-03 14:00:00,27.05,27.13,26.88,27.01,66700.0,18.9965,19.0527,18.8771,18.9684,66700.0
2008-11-03 14:10:00,27.01,27.09,26.83,26.83,85800.0,18.9684,19.0246,18.842,18.842,85800.0
2008-11-03 14:20:00,26.83,26.9,26.66,26.87,112400.0,18.842,18.8912,18.7226,18.8701,112400.0
2008-11-03 14:30:00,26.87,26.93,26.73,26.83,80900.0,18.8701,18.9122,18.7718,18.842,80900.0
2008-11-03 14:40:00,26.81,26.82,26.64,26.69,136200.0,18.8279,18.835,18.7086,18.7437,136200.0
2008-11-03 14:50:00,26.71,26.71,26.42,26.44,117300.0,18.7577,18.7577,18.5541,18.5681,117300.0
2008-11-03 15:00:00,26.43,26.52,26.21,26.43,156800.0,18.5611,18.6243,18.4066,18.5611,156800.0
2008-11-03 15:10:00,26.44,26.52,26.33,26.5,92700.0,18.5681,18.6243,18.4909,18.6102,92700.0
2008-11-03 15:20:00,26.51,26.52,26.21,26.42,143300.0,18.6173,18.6243,18.4066,18.5541,143300.0
2008-11-03 15:30:00,26.43,26.65,26.31,26.58,137900.0,18.5611,18.7156,18.4768,18.6664,137900.0
2008-11-03 15:40:00,26.59,26.63,26.35,26.47,278400.0,18.6734,18.7015,18.5049,18.5892,278400.0
2008-11-03 15:50:00,26.48,26.61,26.08,26.3,588400.0,18.5962,18.6875,18.3153,18.4698,588400.0
2008-11-04 09:30:00,27.25,27.93,27.05,27.59,360200.0,19.1369,19.6145,18.9965,19.3757,360200.0
2008-11-04 09:40:00,27.55,27.84,27.44,27.59,286600.0,19.3476,19.5513,19.2704,19.3757,286600.0
2008-11-04 09:50:00,27.59,27.67,27.18,27.18,223600.0,19.3757,19.4319,19.0878,19.0878,223600.0
2008-11-04 10:00:00,27.18,27.45,27.11,27.35,149200.0,19.0878,19.2774,19.0386,19.2072,149200.0
2008-11-04 10:10:00,27.36,27.68,27.25,27.68,161500.0,19.2142,19.4389,19.1369,19.4389,161500.0
2008-11-04 10:20:00,27.65,27.91,27.6,27.68,174600.0,19.4179,19.6004,19.3827,19.4389,174600.0
2008-11-04 10:30:00,27.72,28.15,27.66,27.97,246700.0,19.467,19.769,19.4249,19.6426,246700.0
2008-11-04 10:40:00,27.98,28.2,27.9,28.17,209200.0,19.6496,19.8041,19.5934,19.783,209200.0
2008-11-04 10:50:00,28.17,28.35,27.85,27.95,146100.0,19.783,19.9094,19.5583,19.6285,146100.0
2008-11-04 11:00:00,27.95,28.27,27.93,28.22,183900.0,19.6285,19.8533,19.6145,19.8182,183900.0
2008-11-04 11:10:00,28.22,28.36,28.12,28.12,173000.0,19.8182,19.9165,19.7479,19.7479,173000.0
2008-11-04 11:20:00,28.12,28.31,27.98,28.29,183100.0,19.7479,19.8814,19.6496,19.8673,183100.0
2008-11-04 11:30:00,28.29,28.47,28.28,28.3,143700.0,19.8673,19.9937,19.8603,19.8743,143700.0
2008-11-04 11:40:00,28.3,28.64,28.27,28.64,140300.0,19.8743,20.1131,19.8533,20.1131,140300.0
2008-11-04 11:50:00,28.62,28.63,28.43,28.43,106200.0,20.0991,20.1061,19.9656,19.9656,106200.0
2008-11-04 12:00:00,28.42,28.46,28.16,28.2,136400.0,19.9586,19.9867,19.776,19.8041,136400.0
2008-11-04 12:10:00,28.2,28.24,28.03,28.06,158300.0,19.8041,19.8322,19.6847,19.7058,158300.0
2008-11-04 12:20:00,28.05,28.26,28.0,28.16,129200.0,19.6988,19.8462,19.6637,19.776,129200.0
2008-11-04 12:30:00,28.15,28.18,28.07,28.09,98000.0,19.769,19.7901,19.7128,19.7269,98000.0
2008-11-04 12:40:00,28.1,28.13,27.97,28.0,100600.0,19.7339,19.7549,19.6426,19.6637,100600.0
2008-11-04 12:50:00,28.01,28.17,27.99,28.09,83400.0,19.6707,19.783,19.6566,19.7269,83400.0
2008-11-04 13:00:00,28.09,28.25,28.0,28.0,67800.0,19.7269,19.8392,19.6637,19.6637,67800.0
2008-11-04 13:10:00,27.99,28.3,27.97,28.27,115100.0,19.6566,19.8743,19.6426,19.8533,115100.0
2008-11-04 13:20:00,28.26,28.41,28.26,28.36,65400.0,19.8462,19.9516,19.8462,19.9165,65400.0
2008-11-04 13:30:00,28.37,28.48,28.22,28.46,119200.0,19.9235,20.0007,19.8182,19.9867,119200.0
2008-11-04 13:40:00,28.46,28.61,28.42,28.54,121700.0,19.9867,20.092,19.9586,20.0429,121700.0
2008-11-04 13:50:00,28.55,28.67,28.5,28.59,102300.0,20.0499,20.1342,20.0148,20.078,102300.0
2008-11-04 14:00:00,28.58,28.59,28.35,28.39,188100.0,20.071,20.078,19.9094,19.9375,188100.0
2008-11-04 14:10:00,28.39,28.49,28.33,28.4,184900.0,19.9375,20.0078,19.8954,19.9446,184900.0
2008-11-04 14:20:00,28.39,28.7,28.39,28.7,156100.0,19.9375,20.1552,19.9375,20.1552,156100.0
2008-11-04 14:30:00,28.71,28.73,28.52,28.71,117100.0,20.1623,20.1763,20.0288,20.1623,117100.0
2008-11-04 14:40:00,28.7,28.78,28.48,28.52,78200.0,20.1552,20.2114,20.0007,20.0288,78200.0
2008-11-04 14:50:00,28.51,28.51,28.15,28.19,201300.0,20.0218,20.0218,19.769,19.7971,201300.0
2008-11-04 15:00:00,28.18,28.24,28.04,28.13,177700.0,19.7901,19.8322,19.6917,19.7549,177700.0
2008-11-04 15:10:00,28.14,28.35,28.0,28.28,146300.0,19.762,19.9094,19.6637,19.8603,146300.0
2008-11-04 15:20:00,28.26,28.38,28.1,28.27,150800.0,19.8462,19.9305,19.7339,19.8533,150800.0
2008-11-04 15:30:00,28.27,29.17,28.26,29.14,373600.0,19.8533,20.4853,19.8462,20.4642,373600.0
2008-11-04 15:40:00,29.15,29.26,29.0,29.0,413800.0,20.4713,20.5485,20.3659,20.3659,413800.0
2008-11-04 15:50:00,29.0,29.32,28.51,29.16,830400.0,20.3659,20.5907,20.0218,20.4783,830400.0
2008-11-05 09:30:00,28.45,28.59,28.11,28.42,276400.0,19.9797,20.078,19.7409,19.9586,276400.0
2008-11-05 09:40:00,28.44,28.44,27.56,27.61,271800.0,19.9727,19.9727,19.3547,19.3898,271800.0
2008-11-05 09:50:00,27.6,27.71,27.23,27.68,298300.0,19.3827,19.46,19.1229,19.4389,298300.0
2008-11-05 10:00:00,27.69,28.39,27.64,28.39,313400.0,19.4459,19.9375,19.4108,19.9375,313400.0
2008-11-05 10:10:00,28.39,28.92,28.18,28.87,218800.0,19.9375,20.3097,19.7901,20.2746,218800.0
2008-11-05 10:20:00,28.85,29.26,28.72,29.19,289500.0,20.2606,20.5485,20.1693,20.4994,289500.0
2008-11-05 10:30:00,29.2,29.4,29.1,29.16,256300.0,20.5064,20.6468,20.4362,20.4783,256300.0
2008-11-05 10:40:00,29.16,29.24,28.82,29.17,150800.0,20.4783,20.5345,20.2395,20.4853,150800.0
2008-11-05 10:50:00,29.19,29.34,28.79,28.8,141500.0,20.4994,20.6047,20.2184,20.2255,141500.0
2008-11-05 11:00:00,28.8,29.0,28.56,28.6,178100.0,20.2255,20.3659,20.0569,20.085,178100.0
2008-11-05 11:10:00,28.6,28.83,28.41,28.55,201900.0,20.085,20.2465,19.9516,20.0499,201900.0
2008-11-05 11:20:00,28.54,28.55,28.19,28.38,136800.0,20.0429,20.0499,19.7971,19.9305,136800.0
2008-11-05 11:30:00,28.37,28.4,28.04,28.1,137800.0,19.9235,19.9446,19.6917,19.7339,137800.0
2008-11-05 11:40:00,28.1,28.39,28.1,28.27,152600.0,19.7339,19.9375,19.7339,19.8533,152600.0
2008-11-05 11:50:00,28.26,28.35,28.13,28.25,141300.0,19.8462,19.9094,19.7549,19.8392,141300.0
2008-11-05 12:00:00,28.27,28.33,28.02,28.09,115300.0,19.8533,19.8954,19.6777,19.7269,115300.0
2008-11-05 12:10:00,28.11,28.11,27.91,28.07,117400.0,19.7409,19.7409,19.6004,19.7128,117400.0
2008-11-05 12:20:00,28.09,28.44,27.95,28.02,160600.0,19.7269,19.9727,19.6285,19.6777,160600.0
2008-11-05 12:30:00,28.02,28.28,27.98,28.18,128600.0,19.6777,19.8603,19.6496,19.7901,128600.0
2008-11-05 12:40:00,28.26,28.3,28.08,28.19,68400.0,19.8462,19.8743,19.7198,19.7971,68400.0
2008-11-05 12:50:00,28.19,28.25,28.09,28.23,48600.0,19.7971,19.8392,19.7269,19.8252,48600.0
2008-11-05 13:00:00,28.2,28.31,28.02,28.27,60400.0,19.8041,19.8814,19.6777,19.8533,60400.0
2008-11-05 13:10:00,28.27,28.45,28.27,28.42,58500.0,19.8533,19.9797,19.8533,19.9586,58500.0
2008-11-05 13:20:00,28.42,28.43,28.21,28.23,106600.0,19.9586,19.9656,19.8111,19.8252,106600.0
2008-11-05 13:30:00,28.23,28.3,27.97,28.07,121200.0,19.8252,19.8743,19.6426,19.7128,121200.0
2008-11-05 13:40:00,28.07,28.24,28.01,28.22,73400.0,19.7128,19.8322,19.6707,19.8182,73400.0
2008-11-05 13:50:00,28.2,28.24,28.05,28.1,74500.0,19.8041,19.8322,19.6988,19.7339,74500.0
2008-11-05 14:00:00,28.09,28.24,28.03,28.09,77400.0,19.7269,19.8322,19.6847,19.7269,77400.0
2008-11-05 14:10:00,28.07,28.16,28.01,28.04,71700.0,19.7128,19.776,19.6707,19.6917,71700.0
2008-11-05 14:20:00,28.03,28.2,27.95,28.17,98200.0,19.6847,19.8041,19.6285,19.783,98200.0
2008-11-05 14:30:00,28.17,28.53,28.11,28.33,118300.0,19.783,20.0359,19.7409,19.8954,118300.0
2008-11-05 14:40:00,28.33,28.51,28.25,28.44,82700.0,19.8954,20.0218,19.8392,19.9727,82700.0
2008-11-05 14:50:00,28.45,28.51,28.28,28.29,89400.0,19.9797,20.0218,19.8603,19.8673,89400.0
2008-11-05 15:00:00,28.29,28.57,28.26,28.32,157100.0,19.8673,20.0639,19.8462,19.8884,157100.0
2008-11-05 15:10:00,28.32,28.39,28.05,28.17,162300.0,19.8884,19.9375,19.6988,19.783,162300.0
2008-11-05 15:20:00,28.17,28.19,27.87,28.09,118900.0,19.783,19.7971,19.5724,19.7269,118900.0
2008-11-05 15:30:00,28.09,28.1,27.79,27.79,198200.0,19.7269,19.7339,19.5162,19.5162,198200.0
2008-11-05 15:40:00,27.8,28.37,27.66,28.2,403600.0,19.5232,19.9235,19.4249,19.8041,403600.0
2008-11-05 15:50:00,28.21,28.26,27.62,27.79,643300.0,19.8111,19.8462,19.3968,19.5162,643300.0
2008-11-06 09:30:00,28.2,28.48,27.75,28.09,479400.0,19.8041,20.0007,19.4881,19.7269,479400.0
2008-11-06 09:40:00,28.09,28.43,27.9,28.09,302300.0,19.7269,19.9656,19.5934,19.7269,302300.0
2008-11-06 09:50:00,28.1,28.1,27.04,27.28,373400.0,19.7339,19.7339,18.9895,19.158,373400.0
2008-11-06 10:00:00,27.29,27.5,26.78,26.83,344300.0,19.165,19.3125,18.8069,18.842,344300.0
2008-11-06 10:10:00,26.83,27.1,26.57,27.08,185800.0,18.842,19.0316,18.6594,19.0176,185800.0
2008-11-06 10:20:00,27.05,27.07,26.62,26.73,187900.0,18.9965,19.0105,18.6945,18.7718,187900.0
2008-11-06 10:30:00,26.74,26.78,26.42,26.78,174300.0,18.7788,18.8069,18.5541,18.8069,174300.0
2008-11-06 10:40:00,26.76,26.93,26.4,26.68,169000.0,18.7928,18.9122,18.54,18.7367,169000.0
2008-11-06 10:50:00,26.69,26.85,26.34,26.81,125400.0,18.7437,18.856,18.4979,18.8279,125400.0
2008-11-06 11:00:00,26.8,26.91,26.25,26.25,186700.0,18.8209,18.8982,18.4347,18.4347,186700.0
2008-11-06 11:10:00,26.25,26.67,26.2,26.21,183300.0,18.4347,18.7296,18.3996,18.4066,183300.0
2008-11-06 11:20:00,26.21,26.23,25.77,25.97,221800.0,18.4066,18.4206,18.0976,18.238,221800.0
2008-11-06 11:30:00,25.97,26.12,25.65,26.0,174200.0,18.238,18.3434,18.0133,18.2591,174200.0
2008-11-06 11:40:00,26.01,26.36,25.93,26.1,109100.0,18.2661,18.5119,18.2099,18.3293,109100.0
2008-11-06 11:50:00,26.1,26.27,25.97,26.1,88100.0,18.3293,18.4487,18.238,18.3293,88100.0
2008-11-06 12:00:00,26.09,26.43,25.91,26.1,141900.0,18.3223,18.5611,18.1959,18.3293,141900.0
2008-11-06 12:10:00,26.11,26.39,25.91,25.97,133200.0,18.3364,18.533,18.1959,18.238,133200.0
2008-11-06 12:20:00,25.97,25.99,25.62,25.81,144900.0,18.238,18.2521,17.9922,18.1257,144900.0
2008-11-06 12:30:00,25.81,25.85,25.57,25.69,116300.0,18.1257,18.1538,17.9571,18.0414,116300.0
2008-11-06 12:40:00,25.66,25.86,25.53,25.85,92500.0,18.0203,18.1608,17.929,18.1538,92500.0
2008-11-06 12:50:00,25.86,25.97,25.63,25.82,71800.0,18.1608,18.238,17.9993,18.1327,71800.0
2008-11-06 13:00:00,25.81,25.9,25.52,25.57,77200.0,18.1257,18.1889,17.922,17.9571,77200.0
2008-11-06 13:10:00,25.53,25.61,25.3,25.41,102800.0,17.929,17.9852,17.7675,17.8448,102800.0
2008-11-06 13:20:00,25.43,25.66,25.33,25.54,96100.0,17.8588,18.0203,17.7886,17.9361,96100.0
2008-11-06 13:30:00,25.54,25.61,25.34,25.44,87400.0,17.9361,17.9852,17.7956,17.8658,87400.0
2008-11-06 13:40:00,25.43,25.43,25.26,25.33,80400.0,17.8588,17.8588,17.7394,17.7886,80400.0
2008-11-06 13:50:00,25.31,25.62,25.26,25.54,108000.0,17.7745,17.9922,17.7394,17.9361,108000.0
2008-11-06 14:00:00,25.56,25.94,25.5,25.85,128300.0,17.9501,18.217,17.908,18.1538,128300.0
2008-11-06 14:10:00,25.87,25.95,25.62,25.85,108200.0,18.1678,18.224,17.9922,18.1538,108200.0
2008-11-06 14:20:00,25.84,25.86,25.43,25.49,124300.0,18.1467,18.1608,17.8588,17.9009,124300.0
2008-11-06 14:30:00,25.48,25.92,25.47,25.9,122700.0,17.8939,18.2029,17.8869,18.1889,122700.0
2008-11-06 14:40:00,25.9,26.08,25.7,25.84,148500.0,18.1889,18.3153,18.0484,18.1467,148500.0
2008-11-06 14:50:00,25.85,26.06,25.61,25.7,154300.0,18.1538,18.3012,17.9852,18.0484,154300.0
2008-11-06 15:00:00,25.7,25.97,25.47,25.52,219800.0,18.0484,18.238,17.8869,17.922,219800.0
2008-11-06 15:10:00,25.53,25.78,25.38,25.77,165100.0,17.929,18.1046,17.8237,18.0976,165100.0
2008-11-06 15:20:00,25.76,25.8,25.46,25.59,190300.0,18.0906,18.1187,17.8799,17.9712,190300.0
2008-11-06 15:30:00,25.59,25.68,25.3,25.33,189400.0,17.9712,18.0344,17.7675,17.7886,189400.0
2008-11-06 15:40:00,25.32,25.74,25.3,25.44,313000.0,17.7816,18.0765,17.7675,17.8658,313000.0
2008-11-06 15:50:00,25.44,25.63,25.29,25.38,697200.0,17.8658,17.9993,17.7605,17.8237,697200.0
2008-11-07 09:30:00,25.98,26.36,25.52,25.86,264600.0,18.2451,18.5119,17.922,18.1608,264600.0
2008-11-07 09:40:00,25.87,26.0,25.25,25.56,273400.0,18.1678,18.2591,17.7324,17.9501,273400.0
2008-11-07 09:50:00,25.5,25.66,25.26,25.47,205900.0,17.908,18.0203,17.7394,17.8869,205900.0
2008-11-07 10:00:00,25.48,25.95,25.34,25.88,288100.0,17.8939,18.224,17.7956,18.1748,288100.0
2008-11-07 10:10:00,25.88,26.17,25.75,26.01,163800.0,18.1748,18.3785,18.0835,18.2661,163800.0
2008-11-07 10:20:00,25.99,26.4,25.99,26.07,177000.0,18.2521,18.54,18.2521,18.3083,177000.0
2008-11-07 10:30:00,26.06,26.19,25.64,26.12,151700.0,18.3012,18.3925,18.0063,18.3434,151700.0
2008-11-07 10:40:00,26.13,26.17,25.79,25.81,116900.0,18.3504,18.3785,18.1116,18.1257,116900.0
2008-11-07 10:50:00,25.78,25.89,25.51,25.55,101600.0,18.1046,18.1819,17.915,17.9431,101600.0
2008-11-07 11:00:00,25.55,25.73,25.18,25.23,166600.0,17.9431,18.0695,17.6832,17.7184,166600.0
2008-11-07 11:10:00,25.24,25.7,25.23,25.51,131800.0,17.7254,18.0484,17.7184,17.915,131800.0
2008-11-07 11:20:00,25.53,25.56,25.2,25.38,115500.0,17.929,17.9501,17.6973,17.8237,115500.0
2008-11-07 11:30:00,25.38,25.77,25.26,25.57,195100.0,17.8237,18.0976,17.7394,17.9571,195100.0
2008-11-07 11:40:00,25.59,25.8,25.5,25.71,97700.0,17.9712,18.1187,17.908,18.0554,97700.0
2008-11-07 11:50:00,25.71,25.72,25.5,25.7,82500.0,18.0554,18.0625,17.908,18.0484,82500.0
2008-11-07 12:00:00,25.72,25.93,25.69,25.76,72100.0,18.0625,18.2099,18.0414,18.0906,72100.0
2008-11-07 12:10:00,25.73,25.84,25.39,25.47,56300.0,18.0695,18.1467,17.8307,17.8869,56300.0
2008-11-07 12:20:00,25.45,25.67,25.38,25.47,54200.0,17.8729,18.0274,17.8237,17.8869,54200.0
2008-11-07 12:30:00,25.45,25.49,25.24,25.44,38300.0,17.8729,17.9009,17.7254,17.8658,38300.0
2008-11-07 12:40:00,25.41,25.62,25.4,25.43,42400.0,17.8448,17.9922,17.8377,17.8588,42400.0
2008-11-07 12:50:00,25.44,25.65,25.42,25.49,57200.0,17.8658,18.0133,17.8518,17.9009,57200.0
2008-11-07 13:00:00,25.49,25.68,25.48,25.56,53800.0,17.9009,18.0344,17.8939,17.9501,53800.0
2008-11-07 13:10:00,25.53,25.61,25.41,25.52,113100.0,17.929,17.9852,17.8448,17.922,113100.0
2008-11-07 13:20:00,25.55,25.64,25.5,25.6,43600.0,17.9431,18.0063,17.908,17.9782,43600.0
2008-11-07 13:30:00,25.6,25.63,25.35,25.45,56100.0,17.9782,17.9993,17.8026,17.8729,56100.0
2008-11-07 13:40:00,25.45,25.46,25.32,25.37,36000.0,17.8729,17.8799,17.7816,17.8167,36000.0
2008-11-07 13:50:00,25.36,25.56,25.32,25.55,51700.0,17.8097,17.9501,17.7816,17.9431,51700.0
2008-11-07 14:00:00,25.57,25.57,25.37,25.38,53500.0,17.9571,17.9571,17.8167,17.8237,53500.0
2008-11-07 14:10:00,25.37,25.54,25.37,25.52,38000.0,17.8167,17.9361,17.8167,17.922,38000.0
2008-11-07 14:20:00,25.52,25.54,25.35,25.44,61400.0,17.922,17.9361,17.8026,17.8658,61400.0
2008-11-07 14:30:00,25.47,25.73,25.46,25.71,76200.0,17.8869,18.0695,17.8799,18.0554,76200.0
2008-11-07 14:40:00,25.7,25.76,25.62,25.65,92000.0,18.0484,18.0906,17.9922,18.0133,92000.0
2008-11-07 14:50:00,25.66,25.8,25.21,25.21,165000.0,18.0203,18.1187,17.7043,17.7043,165000.0
2008-11-07 15:00:00,25.2,25.42,25.06,25.33,148700.0,17.6973,17.8518,17.599,17.7886,148700.0
2008-11-07 15:10:00,25.36,25.36,25.07,25.09,160000.0,17.8097,17.8097,17.606,17.62,160000.0
2008-11-07 15:20:00,25.09,25.13,24.83,24.91,196200.0,17.62,17.6481,17.4374,17.4936,196200.0
2008-11-07 15:30:00,24.92,25.33,24.86,25.18,153700.0,17.5006,17.7886,17.4585,17.6832,153700.0
2008-11-07 15:40:00,25.2,25.63,25.2,25.5,302400.0,17.6973,17.9993,17.6973,17.908,302400.0
2008-11-07 15:50:00,25.48,26.16,25.37,26.03,767200.0,17.8939,18.3715,17.8167,18.2802,767200.0
2008-11-10 09:30:00,27.41,27.75,27.03,27.4,455400.0,19.2493,19.4881,18.9824,19.2423,455400.0
2008-11-10 09:40:00,27.38,27.56,27.12,27.28,274400.0,19.2282,19.3547,19.0457,19.158,274400.0
2008-11-10 09:50:00,27.28,27.35,27.16,27.28,226000.0,19.158,19.2072,19.0737,19.158,226000.0
2008-11-10 10:00:00,27.28,27.59,27.28,27.48,349400.0,19.158,19.3757,19.158,19.2985,349400.0
2008-11-10 10:10:00,27.49,27.69,27.49,27.66,149600.0,19.3055,19.4459,19.3055,19.4249,149600.0
2008-11-10 10:20:00,27.64,27.87,27.57,27.76,331300.0,19.4108,19.5724,19.3617,19.4951,331300.0
2008-11-10 10:30:00,27.75,27.83,27.4,27.43,163500.0,19.4881,19.5443,19.2423,19.2634,163500.0
2008-11-10 10:40:00,27.42,27.69,27.26,27.28,99600.0,19.2563,19.4459,19.144,19.158,99600.0
2008-11-10 10:50:00,27.26,27.43,26.86,27.04,149100.0,19.144,19.2634,18.8631,18.9895,149100.0
2008-11-10 11:00:00,27.03,27.2,26.66,27.14,178400.0,18.9824,19.1018,18.7226,19.0597,178400.0
2008-11-10 11:10:00,27.11,27.17,26.93,27.0,83500.0,19.0386,19.0808,18.9122,18.9614,83500.0
2008-11-10 11:20:00,26.99,27.25,26.95,27.15,90700.0,18.9544,19.1369,18.9263,19.0667,90700.0
2008-11-10 11:30:00,27.14,27.36,27.06,27.25,101300.0,19.0597,19.2142,19.0035,19.1369,101300.0
2008-11-10 11:40:00,27.25,27.28,26.9,26.94,127200.0,19.1369,19.158,18.8912,18.9192,127200.0
2008-11-10 11:50:00,26.93,26.96,26.72,26.89,85500.0,18.9122,18.9333,18.7647,18.8841,85500.0
2008-11-10 12:00:00,26.88,27.27,26.85,27.24,96600.0,18.8771,19.151,18.856,19.1299,96600.0
2008-11-10 12:10:00,27.23,27.32,27.1,27.19,82800.0,19.1229,19.1861,19.0316,19.0948,82800.0
2008-11-10 12:20:00,27.19,27.29,26.98,27.05,136700.0,19.0948,19.165,18.9473,18.9965,136700.0
2008-11-10 12:30:00,27.04,27.15,26.78,26.83,89900.0,18.9895,19.0667,18.8069,18.842,89900.0
2008-11-10 12:40:00,26.82,27.07,26.78,26.96,75100.0,18.835,19.0105,18.8069,18.9333,75100.0
2008-11-10 12:50:00,26.98,26.98,26.76,26.89,74600.0,18.9473,18.9473,18.7928,18.8841,74600.0
2008-11-10 13:00:00,26.88,26.95,26.76,26.95,69500.0,18.8771,18.9263,18.7928,18.9263,69500.0
2008-11-10 13:10:00,26.95,27.2,26.92,27.05,44500.0,18.9263,19.1018,18.9052,18.9965,44500.0
2008-11-10 13:20:00,27.07,27.32,26.96,27.19,118600.0,19.0105,19.1861,18.9333,19.0948,118600.0
2008-11-10 13:30:00,27.21,27.35,27.04,27.26,75800.0,19.1089,19.2072,18.9895,19.144,75800.0
2008-11-10 13:40:00,27.26,27.29,26.96,27.09,72000.0,19.144,19.165,18.9333,19.0246,72000.0
2008-11-10 13:50:00,27.09,27.28,27.03,27.23,62800.0,19.0246,19.158,18.9824,19.1229,62800.0
2008-11-10 14:00:00,27.24,27.37,27.08,27.35,77500.0,19.1299,19.2212,19.0176,19.2072,77500.0
2008-11-10 14:10:00,27.36,27.36,27.07,27.2,88800.0,19.2142,19.2142,19.0105,19.1018,88800.0
2008-11-10 14:20:00,27.2,27.22,27.05,27.12,75500.0,19.1018,19.1159,18.9965,19.0457,75500.0
2008-11-10 14:30:00,27.12,27.15,26.92,27.04,84500.0,19.0457,19.0667,18.9052,18.9895,84500.0
2008-11-10 14:40:00,27.04,27.25,26.9,26.94,107400.0,18.9895,19.1369,18.8912,18.9192,107400.0
2008-11-10 14:50:00,26.92,27.09,26.84,27.04,125700.0,18.9052,19.0246,18.849,18.9895,125700.0
2008-11-10 15:00:00,27.03,27.2,26.8,26.92,160300.0,18.9824,19.1018,18.8209,18.9052,160300.0
2008-11-10 15:10:00,26.92,27.25,26.89,27.0,129000.0,18.9052,19.1369,18.8841,18.9614,129000.0
2008-11-10 15:20:00,26.99,27.08,26.83,26.88,126000.0,18.9544,19.0176,18.842,18.8771,126000.0
2008-11-10 15:30:00,26.87,27.21,26.85,26.9,209500.0,18.8701,19.1089,18.856,18.8912,209500.0
2008-11-10 15:40:00,26.9,27.25,26.9,27.01,287000.0,18.8912,19.1369,18.8912,18.9684,287000.0
2008-11-10 15:50:00,27.02,27.5,27.01,27.45,487100.0,18.9754,19.3125,18.9684,19.2774,487100.0
2008-11-11 09:30:00,26.72,26.81,26.22,26.38,235500.0,18.7647,18.8279,18.4136,18.526,235500.0
2008-11-11 09:40:00,26.33,26.74,26.18,26.32,257400.0,18.4909,18.7788,18.3855,18.4838,257400.0
2008-11-11 09:50:00,26.3,26.31,25.72,26.1,223800.0,18.4698,18.4768,18.0625,18.3293,223800.0
2008-11-11 10:00:00,26.1,26.2,25.76,25.86,203700.0,18.3293,18.3996,18.0906,18.1608,203700.0
2008-11-11 10:10:00,25.87,26.07,25.69,25.83,163300.0,18.1678,18.3083,18.0414,18.1397,163300.0
2008-11-11 10:20:00,25.85,26.19,25.85,26.0,72400.0,18.1538,18.3925,18.1538,18.2591,72400.0
2008-11-11 10:30:00,25.97,26.19,25.93,25.98,143100.0,18.238,18.3925,18.2099,18.2451,143100.0
2008-11-11 10:40:00,25.98,26.04,25.69,25.81,99200.0,18.2451,18.2872,18.0414,18.1257,99200.0
2008-11-11 10:50:00,25.81,25.95,25.65,25.68,113000.0,18.1257,18.224,18.0133,18.0344,113000.0
2008-11-11 11:00:00,25.72,25.8,25.52,25.57,120700.0,18.0625,18.1187,17.922,17.9571,120700.0
2008-11-11 11:10:00,25.58,26.04,25.57,25.79,49300.0,17.9642,18.2872,17.9571,18.1116,49300.0
2008-11-11 11:20:00,25.8,26.14,25.79,25.81,81200.0,18.1187,18.3574,18.1116,18.1257,81200.0
2008-11-11 11:30:00,25.78,25.85,25.59,25.85,76100.0,18.1046,18.1538,17.9712,18.1538,76100.0
2008-11-11 11:40:00,25.84,25.97,25.78,25.79,64300.0,18.1467,18.238,18.1046,18.1116,64300.0
2008-11-11 11:50:00,25.78,25.83,25.58,25.69,76000.0,18.1046,18.1397,17.9642,18.0414,76000.0
2008-11-11 12:00:00,25.7,25.77,25.48,25.49,64900.0,18.0484,18.0976,17.8939,17.9009,64900.0
2008-11-11 12:10:00,25.49,25.76,25.45,25.59,54900.0,17.9009,18.0906,17.8729,17.9712,54900.0
2008-11-11 12:20:00,25.59,25.66,25.43,25.49,53800.0,17.9712,18.0203,17.8588,17.9009,53800.0
2008-11-11 12:30:00,25.49,25.52,25.37,25.42,56700.0,17.9009,17.922,17.8167,17.8518,56700.0
2008-11-11 12:40:00,25.42,25.65,25.41,25.5,48300.0,17.8518,18.0133,17.8448,17.908,48300.0
2008-11-11 12:50:00,25.51,25.65,25.44,25.6,58000.0,17.915,18.0133,17.8658,17.9782,58000.0
2008-11-11 13:00:00,25.59,25.78,25.54,25.69,81100.0,17.9712,18.1046,17.9361,18.0414,81100.0
2008-11-11 13:10:00,25.69,25.78,25.49,25.65,75200.0,18.0414,18.1046,17.9009,18.0133,75200.0
2008-11-11 13:20:00,25.65,25.74,25.46,25.62,98300.0,18.0133,18.0765,17.8799,17.9922,98300.0
2008-11-11 13:30:00,25.62,25.7,25.53,25.63,67300.0,17.9922,18.0484,17.929,17.9993,67300.0
2008-11-11 13:40:00,25.61,25.83,25.6,25.79,58900.0,17.9852,18.1397,17.9782,18.1116,58900.0
2008-11-11 13:50:00,25.79,26.27,25.78,26.24,86300.0,18.1116,18.4487,18.1046,18.4277,86300.0
2008-11-11 14:00:00,26.23,26.42,26.1,26.16,161300.0,18.4206,18.5541,18.3293,18.3715,161300.0
2008-11-11 14:10:00,26.14,26.61,26.12,26.49,105700.0,18.3574,18.6875,18.3434,18.6032,105700.0
2008-11-11 14:20:00,26.49,26.88,26.4,26.83,208800.0,18.6032,18.8771,18.54,18.842,208800.0
2008-11-11 14:30:00,26.82,26.97,26.65,26.65,139100.0,18.835,18.9403,18.7156,18.7156,139100.0
2008-11-11 14:40:00,26.65,26.65,26.31,26.4,74100.0,18.7156,18.7156,18.4768,18.54,74100.0
2008-11-11 14:50:00,26.41,26.65,26.2,26.5,232300.0,18.547,18.7156,18.3996,18.6102,232300.0
2008-11-11 15:00:00,26.5,26.77,26.41,26.52,175200.0,18.6102,18.7999,18.547,18.6243,175200.0
2008-11-11 15:10:00,26.51,26.87,26.48,26.82,194400.0,18.6173,18.8701,18.5962,18.835,194400.0
2008-11-11 15:20:00,26.83,26.88,26.6,26.7,137700.0,18.842,18.8771,18.6805,18.7507,137700.0
2008-11-11 15:30:00,26.69,26.7,26.09,26.21,186100.0,18.7437,18.7507,18.3223,18.4066,186100.0
2008-11-11 15:40:00,26.19,26.62,26.11,26.6,351400.0,18.3925,18.6945,18.3364,18.6805,351400.0
2008-11-11 15:50:00,26.6,26.67,26.21,26.23,507900.0,18.6805,18.7296,18.4066,18.4206,507900.0
2008-11-12 09:30:00,25.84,26.12,25.5,25.72,231400.0,18.1467,18.3434,17.908,18.0625,231400.0
2008-11-12 09:40:00,25.68,26.07,25.51,26.04,185700.0,18.0344,18.3083,17.915,18.2872,185700.0
2008-11-12 09:50:00,26.07,26.37,25.93,26.01,188100.0,18.3083,18.5189,18.2099,18.2661,188100.0
2008-11-12 10:00:00,26.01,26.1,25.81,26.0,195700.0,18.2661,18.3293,18.1257,18.2591,195700.0
2008-11-12 10:10:00,26.0,26.18,25.93,26.03,116800.0,18.2591,18.3855,18.2099,18.2802,116800.0
2008-11-12 10:20:00,26.04,26.05,25.52,25.61,216600.0,18.2872,18.2942,17.922,17.9852,216600.0
2008-11-12 10:30:00,25.61,25.72,25.45,25.65,231200.0,17.9852,18.0625,17.8729,18.0133,231200.0
2008-11-12 10:40:00,25.67,25.79,25.21,25.23,214400.0,18.0274,18.1116,17.7043,17.7184,214400.0
2008-11-12 10:50:00,25.24,25.41,25.16,25.28,184200.0,17.7254,17.8448,17.6692,17.7535,184200.0
2008-11-12 11:00:00,25.28,25.4,25.15,25.38,123300.0,17.7535,17.8377,17.6622,17.8237,123300.0
2008-11-12 11:10:00,25.4,25.84,25.26,25.79,257800.0,17.8377,18.1467,17.7394,18.1116,257800.0
2008-11-12 11:20:00,25.8,25.94,25.67,25.79,213000.0,18.1187,18.217,18.0274,18.1116,213000.0
2008-11-12 11:30:00,25.79,25.92,25.53,25.54,154100.0,18.1116,18.2029,17.929,17.9361,154100.0
2008-11-12 11:40:00,25.53,25.71,25.42,25.7,120900.0,17.929,18.0554,17.8518,18.0484,120900.0
2008-11-12 11:50:00,25.7,25.94,25.58,25.9,96000.0,18.0484,18.217,17.9642,18.1889,96000.0
2008-11-12 12:00:00,25.9,25.99,25.85,25.89,76400.0,18.1889,18.2521,18.1538,18.1819,76400.0
2008-11-12 12:10:00,25.89,25.98,25.73,25.89,106000.0,18.1819,18.2451,18.0695,18.1819,106000.0
2008-11-12 12:20:00,25.89,26.0,25.85,25.94,85100.0,18.1819,18.2591,18.1538,18.217,85100.0
2008-11-12 12:30:00,25.94,26.07,25.9,25.95,132200.0,18.217,18.3083,18.1889,18.224,132200.0
2008-11-12 12:40:00,25.98,26.05,25.89,25.93,104800.0,18.2451,18.2942,18.1819,18.2099,104800.0
2008-11-12 12:50:00,25.94,26.11,25.91,26.1,65400.0,18.217,18.3364,18.1959,18.3293,65400.0
2008-11-12 13:00:00,26.09,26.25,25.99,26.05,64700.0,18.3223,18.4347,18.2521,18.2942,64700.0
2008-11-12 13:10:00,26.07,26.07,25.92,26.04,150000.0,18.3083,18.3083,18.2029,18.2872,150000.0
2008-11-12 13:20:00,26.04,26.12,25.94,26.08,67400.0,18.2872,18.3434,18.217,18.3153,67400.0
2008-11-12 13:30:00,26.08,26.09,25.85,25.93,131700.0,18.3153,18.3223,18.1538,18.2099,131700.0
2008-11-12 13:40:00,25.94,26.06,25.92,26.06,54600.0,18.217,18.3012,18.2029,18.3012,54600.0
2008-11-12 13:50:00,26.06,26.06,25.9,25.98,130900.0,18.3012,18.3012,18.1889,18.2451,130900.0
2008-11-12 14:00:00,25.98,25.98,25.79,25.83,275300.0,18.2451,18.2451,18.1116,18.1397,275300.0
2008-11-12 14:10:00,25.82,25.9,25.74,25.74,189100.0,18.1327,18.1889,18.0765,18.0765,189100.0
2008-11-12 14:20:00,25.74,25.91,25.74,25.82,180800.0,18.0765,18.1959,18.0765,18.1327,180800.0
2008-11-12 14:30:00,25.81,25.92,25.72,25.77,156900.0,18.1257,18.2029,18.0625,18.0976,156900.0
2008-11-12 14:40:00,25.77,25.87,25.63,25.63,132100.0,18.0976,18.1678,17.9993,17.9993,132100.0
2008-11-12 14:50:00,25.64,25.66,25.29,25.31,191500.0,18.0063,18.0203,17.7605,17.7745,191500.0
2008-11-12 15:00:00,25.32,25.36,25.04,25.04,170500.0,17.7816,17.8097,17.5849,17.5849,170500.0
2008-11-12 15:10:00,25.04,25.17,24.88,24.98,172000.0,17.5849,17.6762,17.4726,17.5428,172000.0
2008-11-12 15:20:00,24.98,25.01,24.6,24.64,227300.0,17.5428,17.5639,17.2759,17.304,227300.0
2008-11-12 15:30:00,24.62,24.73,24.53,24.6,347000.0,17.29,17.3672,17.2268,17.2759,347000.0
2008-11-12 15:40:00,24.59,24.84,24.29,24.7,491500.0,17.2689,17.4445,17.0582,17.3461,491500.0
2008-11-12 15:50:00,24.7,24.79,24.24,24.45,891900.0,17.3461,17.4094,17.0231,17.1706,891900.0
2008-11-13 09:30:00,24.48,25.1,24.4,24.46,305000.0,17.1916,17.6271,17.1355,17.1776,305000.0
2008-11-13 09:40:00,24.43,24.55,24.0,24.13,213600.0,17.1565,17.2408,16.8546,16.9459,213600.0
2008-11-13 09:50:00,24.14,24.36,23.82,23.88,169900.0,16.9529,17.1074,16.7281,16.7703,169900.0
2008-11-13 10:00:00,23.91,24.35,23.69,24.22,156700.0,16.7914,17.1004,16.6369,17.0091,156700.0
2008-11-13 10:10:00,24.24,24.8,24.24,24.66,164200.0,17.0231,17.4164,17.0231,17.3181,164200.0
2008-11-13 10:20:00,24.66,24.99,24.63,24.66,202800.0,17.3181,17.5498,17.297,17.3181,202800.0
2008-11-13 10:30:00,24.65,24.71,24.3,24.53,103500.0,17.311,17.3532,17.0652,17.2268,103500.0
2008-11-13 10:40:00,24.54,24.59,24.03,24.04,110700.0,17.2338,17.2689,16.8756,16.8826,110700.0
2008-11-13 10:50:00,24.06,24.68,24.06,24.52,141300.0,16.8967,17.3321,16.8967,17.2197,141300.0
2008-11-13 11:00:00,24.54,24.57,24.05,24.12,107300.0,17.2338,17.2549,16.8897,16.9388,107300.0
2008-11-13 11:10:00,24.13,24.49,24.13,24.28,82100.0,16.9459,17.1987,16.9459,17.0512,82100.0
2008-11-13 11:20:00,24.25,24.34,24.08,24.24,102200.0,17.0301,17.0933,16.9107,17.0231,102200.0
2008-11-13 11:30:00,24.25,24.37,24.02,24.05,66600.0,17.0301,17.1144,16.8686,16.8897,66600.0
2008-11-13 11:40:00,24.05,24.24,24.0,24.12,86600.0,16.8897,17.0231,16.8546,16.9388,86600.0
2008-11-13 11:50:00,24.11,24.18,23.9,23.97,79200.0,16.9318,16.981,16.7843,16.8335,79200.0
2008-11-13 12:00:00,23.98,24.1,23.79,23.89,72400.0,16.8405,16.9248,16.7071,16.7773,72400.0
2008-11-13 12:10:00,23.88,23.89,23.54,23.67,100700.0,16.7703,16.7773,16.5315,16.6228,100700.0
2008-11-13 12:20:00,23.65,23.66,23.37,23.44,119300.0,16.6088,16.6158,16.4121,16.4613,119300.0
2008-11-13 12:30:00,23.42,23.56,23.35,23.45,79200.0,16.4472,16.5456,16.3981,16.4683,79200.0
2008-11-13 12:40:00,23.45,23.49,23.08,23.1,90300.0,16.4683,16.4964,16.2085,16.2225,90300.0
2008-11-13 12:50:00,23.11,23.12,22.6,22.6,260200.0,16.2295,16.2366,15.8714,15.8714,260200.0
2008-11-13 13:00:00,22.58,23.04,22.58,23.0,196600.0,15.8573,16.1804,15.8573,16.1523,196600.0
2008-11-13 13:10:00,23.0,23.48,22.97,23.38,192300.0,16.1523,16.4894,16.1312,16.4191,192300.0
2008-11-13 13:20:00,23.38,23.53,23.04,23.49,205100.0,16.4191,16.5245,16.1804,16.4964,205100.0
2008-11-13 13:30:00,23.5,23.87,23.4,23.73,227200.0,16.5034,16.7633,16.4332,16.6649,227200.0
2008-11-13 13:40:00,23.73,24.11,23.46,23.49,289700.0,16.6649,16.9318,16.4753,16.4964,289700.0
2008-11-13 13:50:00,23.5,24.09,23.47,23.7,320200.0,16.5034,16.9178,16.4824,16.6439,320200.0
2008-11-13 14:00:00,23.69,23.88,23.54,23.76,233200.0,16.6369,16.7703,16.5315,16.686,233200.0
2008-11-13 14:10:00,23.75,24.01,23.65,23.65,201900.0,16.679,16.8616,16.6088,16.6088,201900.0
2008-11-13 14:20:00,23.65,24.69,23.63,24.56,216500.0,16.6088,17.3391,16.5947,17.2478,216500.0
2008-11-13 14:30:00,24.56,24.93,24.02,24.88,292600.0,17.2478,17.5077,16.8686,17.4726,292600.0
2008-11-13 14:40:00,24.9,25.23,24.63,25.06,354600.0,17.4866,17.7184,17.297,17.599,354600.0
2008-11-13 14:50:00,25.06,25.15,24.58,24.58,359500.0,17.599,17.6622,17.2619,17.2619,359500.0
2008-11-13 15:00:00,24.57,24.75,23.95,24.09,280900.0,17.2549,17.3813,16.8194,16.9178,280900.0
2008-11-13 15:10:00,24.08,24.87,24.08,24.74,312600.0,16.9107,17.4655,16.9107,17.3742,312600.0
2008-11-13 15:20:00,24.75,25.31,24.57,25.26,344400.0,17.3813,17.7745,17.2549,17.7394,344400.0
2008-11-13 15:30:00,25.27,25.5,25.11,25.28,417600.0,17.7464,17.908,17.6341,17.7535,417600.0
2008-11-13 15:40:00,25.29,25.6,25.25,25.34,460000.0,17.7605,17.9782,17.7324,17.7956,460000.0
2008-11-13 15:50:00,25.34,26.4,25.32,26.24,1146100.0,17.7956,18.54,17.7816,18.4277,1146100.0
2008-11-14 09:30:00,27.0,27.0,25.97,26.45,441900.0,18.9614,18.9614,18.238,18.5751,441900.0
2008-11-14 09:40:00,26.45,26.73,26.22,26.64,240300.0,18.5751,18.7718,18.4136,18.7086,240300.0
2008-11-14 09:50:00,26.65,27.11,26.53,26.73,435900.0,18.7156,19.0386,18.6313,18.7718,435900.0
2008-11-14 10:00:00,26.75,27.15,26.19,26.29,272800.0,18.7858,19.0667,18.3925,18.4628,272800.0
2008-11-14 10:10:00,26.29,26.37,26.03,26.05,205400.0,18.4628,18.5189,18.2802,18.2942,205400.0
2008-11-14 10:20:00,26.05,26.35,26.05,26.23,125400.0,18.2942,18.5049,18.2942,18.4206,125400.0
2008-11-14 10:30:00,26.21,26.24,25.67,25.71,232000.0,18.4066,18.4277,18.0274,18.0554,232000.0
2008-11-14 10:40:00,25.72,26.21,25.52,26.18,148400.0,18.0625,18.4066,17.922,18.3855,148400.0
2008-11-14 10:50:00,26.19,26.22,25.67,25.86,191000.0,18.3925,18.4136,18.0274,18.1608,191000.0
2008-11-14 11:00:00,25.83,25.89,25.65,25.8,101800.0,18.1397,18.1819,18.0133,18.1187,101800.0
2008-11-14 11:10:00,25.78,25.92,25.67,25.86,158200.0,18.1046,18.2029,18.0274,18.1608,158200.0
2008-11-14 11:20:00,25.87,25.87,25.57,25.58,147200.0,18.1678,18.1678,17.9571,17.9642,147200.0
2008-11-14 11:30:00,25.58,25.64,25.37,25.48,157100.0,17.9642,18.0063,17.8167,17.8939,157100.0
2008-11-14 11:40:00,25.48,25.8,25.26,25.79,149000.0,17.8939,18.1187,17.7394,18.1116,149000.0
2008-11-14 11:50:00,25.81,25.92,25.54,25.68,137200.0,18.1257,18.2029,17.9361,18.0344,137200.0
2008-11-14 12:00:00,25.66,25.67,25.08,25.28,157900.0,18.0203,18.0274,17.613,17.7535,157900.0
2008-11-14 12:10:00,25.29,25.29,24.67,24.68,230900.0,17.7605,17.7605,17.3251,17.3321,230900.0
2008-11-14 12:20:00,24.68,25.28,24.65,25.19,153900.0,17.3321,17.7535,17.311,17.6903,153900.0
2008-11-14 12:30:00,25.17,25.37,25.07,25.2,154500.0,17.6762,17.8167,17.606,17.6973,154500.0
2008-11-14 12:40:00,25.2,25.36,25.12,25.14,81300.0,17.6973,17.8097,17.6411,17.6551,81300.0
2008-11-14 12:50:00,25.12,25.34,25.0,25.12,135700.0,17.6411,17.7956,17.5568,17.6411,135700.0
2008-11-14 13:00:00,25.12,25.21,24.92,25.17,127200.0,17.6411,17.7043,17.5006,17.6762,127200.0
2008-11-14 13:10:00,25.15,25.2,24.74,25.15,114800.0,17.6622,17.6973,17.3742,17.6622,114800.0
2008-11-14 13:20:00,25.14,25.35,24.96,25.31,71100.0,17.6551,17.8026,17.5287,17.7745,71100.0
2008-11-14 13:30:00,25.31,25.54,25.2,25.27,97100.0,17.7745,17.9361,17.6973,17.7464,97100.0
2008-11-14 13:40:00,25.27,25.41,24.89,25.1,143900.0,17.7464,17.8448,17.4796,17.6271,143900.0
2008-11-14 13:50:00,25.1,25.25,25.02,25.1,145000.0,17.6271,17.7324,17.5709,17.6271,145000.0
2008-11-14 14:00:00,25.1,25.4,24.92,25.28,128300.0,17.6271,17.8377,17.5006,17.7535,128300.0
2008-11-14 14:10:00,25.28,25.88,25.22,25.87,126300.0,17.7535,18.1748,17.7113,18.1678,126300.0
2008-11-14 14:20:00,25.86,25.88,25.35,25.46,203000.0,18.1608,18.1748,17.8026,17.8799,203000.0
2008-11-14 14:30:00,25.45,25.56,25.25,25.45,228400.0,17.8729,17.9501,17.7324,17.8729,228400.0
2008-11-14 14:40:00,25.45,25.87,25.32,25.46,318200.0,17.8729,18.1678,17.7816,17.8799,318200.0
2008-11-14 14:50:00,25.45,25.77,25.35,25.7,360100.0,17.8729,18.0976,17.8026,18.0484,360100.0
2008-11-14 15:00:00,25.69,25.83,25.28,25.53,410900.0,18.0414,18.1397,17.7535,17.929,410900.0
2008-11-14 15:10:00,25.53,25.67,25.19,25.23,247500.0,17.929,18.0274,17.6903,17.7184,247500.0
2008-11-14 15:20:00,25.21,25.58,25.15,25.28,191100.0,17.7043,17.9642,17.6622,17.7535,191100.0
2008-11-14 15:30:00,25.23,25.3,24.84,25.14,257300.0,17.7184,17.7675,17.4445,17.6551,257300.0
2008-11-14 15:40:00,25.14,25.16,24.75,24.95,299500.0,17.6551,17.6692,17.3813,17.5217,299500.0
2008-11-14 15:50:00,24.94,25.05,24.12,24.21,836900.0,17.5147,17.5919,16.9388,17.002,836900.0
2008-11-17 09:30:00,23.93,24.25,23.3,23.93,254900.0,16.8054,17.0301,16.363,16.8054,254900.0
2008-11-17 09:40:00,23.94,24.15,23.58,23.78,291700.0,16.8124,16.9599,16.5596,16.7001,291700.0
2008-11-17 09:50:00,23.76,24.15,23.65,24.07,165600.0,16.686,16.9599,16.6088,16.9037,165600.0
2008-11-17 10:00:00,24.05,24.07,23.35,23.66,216500.0,16.8897,16.9037,16.3981,16.6158,216500.0
2008-11-17 10:10:00,23.69,23.69,22.92,22.92,203500.0,16.6369,16.6369,16.0961,16.0961,203500.0
2008-11-17 10:20:00,22.92,23.22,22.85,23.16,152500.0,16.0961,16.3068,16.0469,16.2646,152500.0
2008-11-17 10:30:00,23.16,23.39,23.12,23.29,128500.0,16.2646,16.4262,16.2366,16.3559,128500.0
2008-11-17 10:40:00,23.27,23.29,23.07,23.26,114700.0,16.3419,16.3559,16.2014,16.3349,114700.0
2008-11-17 10:50:00,23.24,23.26,22.85,23.09,226600.0,16.3208,16.3349,16.0469,16.2155,226600.0
2008-11-17 11:00:00,23.1,23.67,23.08,23.59,185500.0,16.2225,16.6228,16.2085,16.5666,185500.0
2008-11-17 11:10:00,23.6,23.8,23.49,23.61,166100.0,16.5736,16.7141,16.4964,16.5807,166100.0
2008-11-17 11:20:00,23.6,23.75,23.5,23.52,111500.0,16.5736,16.679,16.5034,16.5175,111500.0
2008-11-17 11:30:00,23.52,23.97,23.5,23.92,144400.0,16.5175,16.8335,16.5034,16.7984,144400.0
2008-11-17 11:40:00,23.95,24.27,23.87,24.27,240900.0,16.8194,17.0442,16.7633,17.0442,240900.0
2008-11-17 11:50:00,24.27,24.6,24.17,24.48,217300.0,17.0442,17.2759,16.9739,17.1916,217300.0
2008-11-17 12:00:00,24.49,24.61,24.26,24.5,154800.0,17.1987,17.2829,17.0371,17.2057,154800.0
2008-11-17 12:10:00,24.5,24.52,24.18,24.45,152600.0,17.2057,17.2197,16.981,17.1706,152600.0
2008-11-17 12:20:00,24.47,24.59,24.33,24.46,168200.0,17.1846,17.2689,17.0863,17.1776,168200.0
2008-11-17 12:30:00,24.46,24.6,24.21,24.25,187200.0,17.1776,17.2759,17.002,17.0301,187200.0
2008-11-17 12:40:00,24.24,24.71,24.16,24.69,212500.0,17.0231,17.3532,16.9669,17.3391,212500.0
2008-11-17 12:50:00,24.69,24.7,24.18,24.23,171900.0,17.3391,17.3461,16.981,17.0161,171900.0
2008-11-17 13:00:00,24.25,24.26,24.07,24.09,111600.0,17.0301,17.0371,16.9037,16.9178,111600.0
2008-11-17 13:10:00,24.11,24.19,24.0,24.11,93200.0,16.9318,16.988,16.8546,16.9318,93200.0
2008-11-17 13:20:00,24.12,24.2,24.06,24.09,194800.0,16.9388,16.995,16.8967,16.9178,194800.0
2008-11-17 13:30:00,24.09,24.2,23.97,24.11,169400.0,16.9178,16.995,16.8335,16.9318,169400.0
2008-11-17 13:40:00,24.11,24.16,23.91,24.04,119300.0,16.9318,16.9669,16.7914,16.8826,119300.0
2008-11-17 13:50:00,24.05,24.3,23.95,24.18,103100.0,16.8897,17.0652,16.8194,16.981,103100.0
2008-11-17 14:00:00,24.17,24.32,23.96,24.26,96500.0,16.9739,17.0793,16.8265,17.0371,96500.0
2008-11-17 14:10:00,24.25,24.33,24.01,24.12,144500.0,17.0301,17.0863,16.8616,16.9388,144500.0
2008-11-17 14:20:00,24.1,24.31,23.87,23.88,127200.0,16.9248,17.0723,16.7633,16.7703,127200.0
2008-11-17 14:30:00,23.88,24.17,23.86,24.13,154200.0,16.7703,16.9739,16.7562,16.9459,154200.0
2008-11-17 14:40:00,24.13,24.29,23.94,24.0,160600.0,16.9459,17.0582,16.8124,16.8546,160600.0
2008-11-17 14:50:00,24.0,24.07,23.83,23.88,91200.0,16.8546,16.9037,16.7352,16.7703,91200.0
2008-11-17 15:00:00,23.87,24.08,23.78,23.96,132700.0,16.7633,16.9107,16.7001,16.8265,132700.0
2008-11-17 15:10:00,23.97,24.21,23.81,24.05,150800.0,16.8335,17.002,16.7211,16.8897,150800.0
2008-11-17 15:20:00,24.03,24.23,23.93,24.12,155300.0,16.8756,17.0161,16.8054,16.9388,155300.0
2008-11-17 15:30:00,24.11,24.23,23.7,23.75,172500.0,16.9318,17.0161,16.6439,16.679,172500.0
2008-11-17 15:40:00,23.76,23.95,23.6,23.63,231900.0,16.686,16.8194,16.5736,16.5947,231900.0
2008-11-17 15:50:00,23.61,23.75,23.22,23.37,620300.0,16.5807,16.679,16.3068,16.4121,620300.0
2008-11-18 09:30:00,23.36,23.55,22.75,23.48,182600.0,16.4051,16.5385,15.9767,16.4894,182600.0
2008-11-18 09:40:00,23.48,23.84,23.45,23.73,211200.0,16.4894,16.7422,16.4683,16.6649,211200.0
2008-11-18 09:50:00,23.73,24.01,23.56,23.97,275800.0,16.6649,16.8616,16.5456,16.8335,275800.0
2008-11-18 10:00:00,23.97,23.97,23.2,23.38,180500.0,16.8335,16.8335,16.2927,16.4191,180500.0
2008-11-18 10:10:00,23.36,23.65,23.31,23.59,185400.0,16.4051,16.6088,16.37,16.5666,185400.0
2008-11-18 10:20:00,23.58,23.97,23.4,23.97,142400.0,16.5596,16.8335,16.4332,16.8335,142400.0
2008-11-18 10:30:00,23.94,23.96,23.4,23.59,119600.0,16.8124,16.8265,16.4332,16.5666,119600.0
2008-11-18 10:40:00,23.59,23.63,23.36,23.61,138000.0,16.5666,16.5947,16.4051,16.5807,138000.0
2008-11-18 10:50:00,23.61,23.7,23.36,23.42,106400.0,16.5807,16.6439,16.4051,16.4472,106400.0
2008-11-18 11:00:00,23.41,23.51,23.31,23.51,94500.0,16.4402,16.5104,16.37,16.5104,94500.0
2008-11-18 11:10:00,23.49,23.7,23.44,23.61,87500.0,16.4964,16.6439,16.4613,16.5807,87500.0
2008-11-18 11:20:00,23.6,23.67,23.43,23.6,71500.0,16.5736,16.6228,16.4543,16.5736,71500.0
2008-11-18 11:30:00,23.59,23.97,23.51,23.85,89900.0,16.5666,16.8335,16.5104,16.7492,89900.0
2008-11-18 11:40:00,23.86,23.92,23.72,23.8,75700.0,16.7562,16.7984,16.6579,16.7141,75700.0
2008-11-18 11:50:00,23.8,24.07,23.8,24.05,119600.0,16.7141,16.9037,16.7141,16.8897,119600.0
2008-11-18 12:00:00,24.04,24.05,23.66,23.77,113000.0,16.8826,16.8897,16.6158,16.693,113000.0
2008-11-18 12:10:00,23.78,23.92,23.66,23.69,115000.0,16.7001,16.7984,16.6158,16.6369,115000.0
2008-11-18 12:20:00,23.69,23.83,23.57,23.65,78700.0,16.6369,16.7352,16.5526,16.6088,78700.0
2008-11-18 12:30:00,23.64,23.65,23.51,23.56,59400.0,16.6017,16.6088,16.5104,16.5456,59400.0
2008-11-18 12:40:00,23.56,23.66,23.47,23.62,72700.0,16.5456,16.6158,16.4824,16.5877,72700.0
2008-11-18 12:50:00,23.6,23.76,23.54,23.63,73800.0,16.5736,16.686,16.5315,16.5947,73800.0
2008-11-18 13:00:00,23.61,23.77,23.52,23.67,100800.0,16.5807,16.693,16.5175,16.6228,100800.0
2008-11-18 13:10:00,23.67,23.75,23.19,23.28,147700.0,16.6228,16.679,16.2857,16.3489,147700.0
2008-11-18 13:20:00,23.27,23.52,23.26,23.47,67000.0,16.3419,16.5175,16.3349,16.4824,67000.0
2008-11-18 13:30:00,23.46,23.61,23.19,23.26,121200.0,16.4753,16.5807,16.2857,16.3349,121200.0
2008-11-18 13:40:00,23.26,23.49,23.07,23.13,133100.0,16.3349,16.4964,16.2014,16.2436,133100.0
2008-11-18 13:50:00,23.14,23.64,23.14,23.62,100000.0,16.2506,16.6017,16.2506,16.5877,100000.0
2008-11-18 14:00:00,23.63,23.65,23.25,23.32,148100.0,16.5947,16.6088,16.3279,16.377,148100.0
2008-11-18 14:10:00,23.29,23.58,23.25,23.39,95800.0,16.3559,16.5596,16.3279,16.4262,95800.0
2008-11-18 14:20:00,23.37,23.49,23.26,23.36,107000.0,16.4121,16.4964,16.3349,16.4051,107000.0
2008-11-18 14:30:00,23.34,23.34,23.05,23.16,185300.0,16.3911,16.3911,16.1874,16.2646,185300.0
2008-11-18 14:40:00,23.13,23.32,23.1,23.14,214200.0,16.2436,16.377,16.2225,16.2506,214200.0
2008-11-18 14:50:00,23.14,23.32,23.07,23.24,151100.0,16.2506,16.377,16.2014,16.3208,151100.0
2008-11-18 15:00:00,23.23,23.6,23.15,23.59,175700.0,16.3138,16.5736,16.2576,16.5666,175700.0
2008-11-18 15:10:00,23.57,23.7,23.18,23.53,268600.0,16.5526,16.6439,16.2787,16.5245,268600.0
2008-11-18 15:20:00,23.52,23.64,23.26,23.41,309600.0,16.5175,16.6017,16.3349,16.4402,309600.0
2008-11-18 15:30:00,23.41,23.43,23.1,23.24,363900.0,16.4402,16.4543,16.2225,16.3208,363900.0
2008-11-18 15:40:00,23.24,23.63,23.24,23.58,475400.0,16.3208,16.5947,16.3208,16.5596,475400.0
2008-11-18 15:50:00,23.57,23.65,23.46,23.62,511900.0,16.5526,16.6088,16.4753,16.5877,511900.0
2008-11-19 09:30:00,24.07,25.26,23.81,24.9,496000.0,16.9037,17.7394,16.7211,17.4866,496000.0
2008-11-19 09:40:00,24.89,25.2,24.3,24.66,483600.0,17.4796,17.6973,17.0652,17.3181,483600.0
2008-11-19 09:50:00,24.64,24.77,24.15,24.6,339600.0,17.304,17.3953,16.9599,17.2759,339600.0
2008-11-19 10:00:00,24.6,25.05,24.52,24.97,495200.0,17.2759,17.5919,17.2197,17.5358,495200.0
2008-11-19 10:10:00,24.97,25.21,24.67,24.68,706100.0,17.5358,17.7043,17.3251,17.3321,706100.0
2008-11-19 10:20:00,24.68,24.89,24.55,24.66,355800.0,17.3321,17.4796,17.2408,17.3181,355800.0
2008-11-19 10:30:00,24.66,24.68,24.16,24.36,338500.0,17.3181,17.3321,16.9669,17.1074,338500.0
2008-11-19 10:40:00,24.36,24.46,23.85,23.88,300800.0,17.1074,17.1776,16.7492,16.7703,300800.0
2008-11-19 10:50:00,23.89,24.13,23.71,23.81,552600.0,16.7773,16.9459,16.6509,16.7211,552600.0
2008-11-19 11:00:00,23.82,24.08,23.72,24.0,254000.0,16.7281,16.9107,16.6579,16.8546,254000.0
2008-11-19 11:10:00,24.0,24.04,23.66,23.95,266500.0,16.8546,16.8826,16.6158,16.8194,266500.0
2008-11-19 11:20:00,23.95,23.96,23.43,23.55,193600.0,16.8194,16.8265,16.4543,16.5385,193600.0
2008-11-19 11:30:00,23.54,23.78,23.49,23.74,200400.0,16.5315,16.7001,16.4964,16.672,200400.0
2008-11-19 11:40:00,23.74,23.81,23.59,23.72,186600.0,16.672,16.7211,16.5666,16.6579,186600.0
2008-11-19 11:50:00,23.74,24.01,23.7,23.92,174100.0,16.672,16.8616,16.6439,16.7984,174100.0
2008-11-19 12:00:00,23.91,23.91,23.61,23.71,197100.0,16.7914,16.7914,16.5807,16.6509,197100.0
2008-11-19 12:10:00,23.7,23.71,23.24,23.25,247100.0,16.6439,16.6509,16.3208,16.3279,247100.0
2008-11-19 12:20:00,23.25,23.34,23.14,23.28,167100.0,16.3279,16.3911,16.2506,16.3489,167100.0
2008-11-19 12:30:00,23.29,23.51,23.23,23.43,152300.0,16.3559,16.5104,16.3138,16.4543,152300.0
2008-11-19 12:40:00,23.43,23.57,23.32,23.39,110100.0,16.4543,16.5526,16.377,16.4262,110100.0
2008-11-19 12:50:00,23.38,23.43,23.23,23.34,93300.0,16.4191,16.4543,16.3138,16.3911,93300.0
2008-11-19 13:00:00,23.35,23.65,23.34,23.47,158200.0,16.3981,16.6088,16.3911,16.4824,158200.0
2008-11-19 13:10:00,23.47,23.51,23.17,23.22,145700.0,16.4824,16.5104,16.2717,16.3068,145700.0
2008-11-19 13:20:00,23.22,23.28,22.95,22.96,179700.0,16.3068,16.3489,16.1172,16.1242,179700.0
2008-11-19 13:30:00,22.98,23.29,22.95,23.27,143600.0,16.1382,16.3559,16.1172,16.3419,143600.0
2008-11-19 13:40:00,23.27,23.43,23.24,23.36,90100.0,16.3419,16.4543,16.3208,16.4051,90100.0
2008-11-19 13:50:00,23.36,23.57,23.22,23.28,110600.0,16.4051,16.5526,16.3068,16.3489,110600.0
2008-11-19 14:00:00,23.29,23.44,23.1,23.27,162800.0,16.3559,16.4613,16.2225,16.3419,162800.0
2008-11-19 14:10:00,23.28,23.41,23.04,23.05,138400.0,16.3489,16.4402,16.1804,16.1874,138400.0
2008-11-19 14:20:00,23.04,23.15,22.9,22.92,208800.0,16.1804,16.2576,16.0821,16.0961,208800.0
2008-11-19 14:30:00,22.91,22.97,22.73,22.85,170100.0,16.0891,16.1312,15.9627,16.0469,170100.0
2008-11-19 14:40:00,22.84,23.22,22.8,23.02,319600.0,16.0399,16.3068,16.0118,16.1663,319600.0
2008-11-19 14:50:00,23.03,23.23,22.8,23.22,205100.0,16.1734,16.3138,16.0118,16.3068,205100.0
2008-11-19 15:00:00,23.22,23.31,22.92,23.27,182400.0,16.3068,16.37,16.0961,16.3419,182400.0
2008-11-19 15:10:00,23.25,23.31,22.91,22.92,214300.0,16.3279,16.37,16.0891,16.0961,214300.0
2008-11-19 15:20:00,22.91,23.06,22.76,22.97,251300.0,16.0891,16.1944,15.9837,16.1312,251300.0
2008-11-19 15:30:00,22.97,23.05,22.66,22.71,272100.0,16.1312,16.1874,15.9135,15.9486,272100.0
2008-11-19 15:40:00,22.71,22.78,22.42,22.63,478700.0,15.9486,15.9978,15.745,15.8924,478700.0
2008-11-19 15:50:00,22.62,22.7,22.26,22.38,843700.0,15.8854,15.9416,15.6326,15.7169,843700.0
2008-11-20 09:30:00,22.47,22.5,22.01,22.07,254800.0,15.7801,15.8011,15.457,15.4992,254800.0
2008-11-20 09:40:00,22.09,22.09,21.63,21.97,306000.0,15.5132,15.5132,15.1902,15.4289,306000.0
2008-11-20 09:50:00,21.98,22.22,21.83,21.98,341700.0,15.436,15.6045,15.3306,15.436,341700.0
2008-11-20 10:00:00,21.98,22.14,21.51,21.55,251900.0,15.436,15.5483,15.1059,15.134,251900.0
2008-11-20 10:10:00,21.52,21.6,21.17,21.17,253800.0,15.1129,15.1691,14.8671,14.8671,253800.0
2008-11-20 10:20:00,21.17,21.83,21.17,21.81,326500.0,14.8671,15.3306,14.8671,15.3166,326500.0
2008-11-20 10:30:00,21.8,22.08,21.79,21.83,268700.0,15.3096,15.5062,15.3025,15.3306,268700.0
2008-11-20 10:40:00,21.84,22.61,21.68,22.4,288500.0,15.3376,15.8784,15.2253,15.7309,288500.0
2008-11-20 10:50:00,22.4,22.4,22.0,22.3,186600.0,15.7309,15.7309,15.45,15.6607,186600.0
2008-11-20 11:00:00,22.3,22.88,22.29,22.66,347300.0,15.6607,16.068,15.6537,15.9135,347300.0
2008-11-20 11:10:00,22.65,23.01,22.53,22.79,308200.0,15.9065,16.1593,15.8222,16.0048,308200.0
2008-11-20 11:20:00,22.79,22.9,22.66,22.86,275800.0,16.0048,16.0821,15.9135,16.054,275800.0
2008-11-20 11:30:00,22.88,22.88,22.41,22.66,323400.0,16.068,16.068,15.7379,15.9135,323400.0
2008-11-20 11:40:00,22.65,22.83,22.5,22.62,225500.0,15.9065,16.0329,15.8011,15.8854,225500.0
2008-11-20 11:50:00,22.65,22.94,22.56,22.75,185800.0,15.9065,16.1101,15.8433,15.9767,185800.0
2008-11-20 12:00:00,22.72,22.76,22.32,22.56,303200.0,15.9556,15.9837,15.6747,15.8433,303200.0
2008-11-20 12:10:00,22.58,22.99,22.56,22.79,316500.0,15.8573,16.1453,15.8433,16.0048,316500.0
2008-11-20 12:20:00,22.82,23.75,22.82,23.72,374400.0,16.0259,16.679,16.0259,16.6579,374400.0
2008-11-20 12:30:00,23.72,23.99,23.44,23.62,405600.0,16.6579,16.8475,16.4613,16.5877,405600.0
2008-11-20 12:40:00,23.62,24.16,23.62,24.14,325500.0,16.5877,16.9669,16.5877,16.9529,325500.0
2008-11-20 12:50:00,24.17,24.37,23.76,23.87,417100.0,16.9739,17.1144,16.686,16.7633,417100.0
2008-11-20 13:00:00,23.86,23.86,23.37,23.59,261600.0,16.7562,16.7562,16.4121,16.5666,261600.0
2008-11-20 13:10:00,23.59,23.87,23.31,23.47,244100.0,16.5666,16.7633,16.37,16.4824,244100.0
2008-11-20 13:20:00,23.49,23.96,23.25,23.81,318500.0,16.4964,16.8265,16.3279,16.7211,318500.0
2008-11-20 13:30:00,23.8,24.05,23.72,23.93,320000.0,16.7141,16.8897,16.6579,16.8054,320000.0
2008-11-20 13:40:00,23.9,23.96,23.68,23.72,184900.0,16.7843,16.8265,16.6298,16.6579,184900.0
2008-11-20 13:50:00,23.72,24.08,23.61,24.04,181600.0,16.6579,16.9107,16.5807,16.8826,181600.0
2008-11-20 14:00:00,24.04,24.1,23.74,23.83,243000.0,16.8826,16.9248,16.672,16.7352,243000.0
2008-11-20 14:10:00,23.81,23.87,23.46,23.49,215300.0,16.7211,16.7633,16.4753,16.4964,215300.0
2008-11-20 14:20:00,23.49,23.75,23.4,23.49,207600.0,16.4964,16.679,16.4332,16.4964,207600.0
2008-11-20 14:30:00,23.5,23.6,23.31,23.48,194300.0,16.5034,16.5736,16.37,16.4894,194300.0
2008-11-20 14:40:00,23.5,23.68,23.36,23.47,228600.0,16.5034,16.6298,16.4051,16.4824,228600.0
2008-11-20 14:50:00,23.47,23.67,23.33,23.63,250300.0,16.4824,16.6228,16.384,16.5947,250300.0
2008-11-20 15:00:00,23.63,23.99,23.38,23.51,380100.0,16.5947,16.8475,16.4191,16.5104,380100.0
2008-11-20 15:10:00,23.52,23.91,23.46,23.88,431200.0,16.5175,16.7914,16.4753,16.7703,431200.0
2008-11-20 15:20:00,23.88,23.95,23.71,23.78,468700.0,16.7703,16.8194,16.6509,16.7001,468700.0
2008-11-20 15:30:00,23.77,23.95,23.23,23.28,564400.0,16.693,16.8194,16.3138,16.3489,564400.0
2008-11-20 15:40:00,23.29,23.64,23.15,23.39,724600.0,16.3559,16.6017,16.2576,16.4262,724600.0
2008-11-20 15:50:00,23.38,23.45,22.72,23.07,1150500.0,16.4191,16.4683,15.9556,16.2014,1150500.0
2008-11-21 09:30:00,24.5,24.84,23.44,23.9,787200.0,17.2057,17.4445,16.4613,16.7843,787200.0
2008-11-21 09:40:00,23.88,25.29,23.85,24.68,470000.0,16.7703,17.7605,16.7492,17.3321,470000.0
2008-11-21 09:50:00,24.68,25.13,24.5,24.77,325000.0,17.3321,17.6481,17.2057,17.3953,325000.0
2008-11-21 10:00:00,24.79,25.23,24.52,25.19,337200.0,17.4094,17.7184,17.2197,17.6903,337200.0
2008-11-21 10:10:00,25.18,25.3,24.58,25.27,335600.0,17.6832,17.7675,17.2619,17.7464,335600.0
2008-11-21 10:20:00,25.27,25.34,24.87,24.94,285100.0,17.7464,17.7956,17.4655,17.5147,285100.0
2008-11-21 10:30:00,24.94,25.47,24.94,25.45,295700.0,17.5147,17.8869,17.5147,17.8729,295700.0
2008-11-21 10:40:00,25.43,26.04,25.39,25.92,442200.0,17.8588,18.2872,17.8307,18.2029,442200.0
2008-11-21 10:50:00,25.91,25.97,25.76,25.87,368000.0,18.1959,18.238,18.0906,18.1678,368000.0
2008-11-21 11:00:00,25.87,25.95,25.28,25.39,399900.0,18.1678,18.224,17.7535,17.8307,399900.0
2008-11-21 11:10:00,25.39,25.92,25.39,25.9,198600.0,17.8307,18.2029,17.8307,18.1889,198600.0
2008-11-21 11:20:00,25.9,26.13,25.55,25.63,235100.0,18.1889,18.3504,17.9431,17.9993,235100.0
2008-11-21 11:30:00,25.65,26.58,25.63,26.49,384000.0,18.0133,18.6664,17.9993,18.6032,384000.0
2008-11-21 11:40:00,26.51,27.02,26.47,26.84,422700.0,18.6173,18.9754,18.5892,18.849,422700.0
2008-11-21 11:50:00,26.84,26.95,26.64,26.68,239800.0,18.849,18.9263,18.7086,18.7367,239800.0
2008-11-21 12:00:00,26.68,26.97,26.52,26.95,211300.0,18.7367,18.9403,18.6243,18.9263,211300.0
2008-11-21 12:10:00,26.95,27.03,26.67,26.67,240400.0,18.9263,18.9824,18.7296,18.7296,240400.0
2008-11-21 12:20:00,26.67,26.78,26.44,26.67,256400.0,18.7296,18.8069,18.5681,18.7296,256400.0
2008-11-21 12:30:00,26.67,26.94,26.57,26.92,232400.0,18.7296,18.9192,18.6594,18.9052,232400.0
2008-11-21 12:40:00,26.92,27.1,26.8,27.02,268300.0,18.9052,19.0316,18.8209,18.9754,268300.0
2008-11-21 12:50:00,27.02,27.14,26.92,26.98,277700.0,18.9754,19.0597,18.9052,18.9473,277700.0
2008-11-21 13:00:00,26.98,27.03,26.62,26.9,204600.0,18.9473,18.9824,18.6945,18.8912,204600.0
2008-11-21 13:10:00,26.9,27.14,26.84,26.92,190800.0,18.8912,19.0597,18.849,18.9052,190800.0
2008-11-21 13:20:00,26.93,26.93,26.57,26.61,504000.0,18.9122,18.9122,18.6594,18.6875,504000.0
2008-11-21 13:30:00,26.62,26.76,26.49,26.73,238300.0,18.6945,18.7928,18.6032,18.7718,238300.0
2008-11-21 13:40:00,26.75,26.93,26.68,26.86,269100.0,18.7858,18.9122,18.7367,18.8631,269100.0
2008-11-21 13:50:00,26.85,26.92,26.54,26.59,231700.0,18.856,18.9052,18.6383,18.6734,231700.0
2008-11-21 14:00:00,26.59,26.94,26.59,26.87,312200.0,18.6734,18.9192,18.6734,18.8701,312200.0
2008-11-21 14:10:00,26.88,27.12,26.88,27.09,242100.0,18.8771,19.0457,18.8771,19.0246,242100.0
2008-11-21 14:20:00,27.1,28.1,27.09,28.08,643600.0,19.0316,19.7339,19.0246,19.7198,643600.0
2008-11-21 14:30:00,28.08,28.08,27.66,27.75,484700.0,19.7198,19.7198,19.4249,19.4881,484700.0
2008-11-21 14:40:00,27.74,27.81,27.48,27.67,492300.0,19.4811,19.5302,19.2985,19.4319,492300.0
2008-11-21 14:50:00,27.67,27.82,27.5,27.68,564600.0,19.4319,19.5372,19.3125,19.4389,564600.0
2008-11-21 15:00:00,27.68,28.19,27.64,28.03,637400.0,19.4389,19.7971,19.4108,19.6847,637400.0
2008-11-21 15:10:00,28.02,28.55,27.96,28.07,713600.0,19.6777,20.0499,19.6356,19.7128,713600.0
2008-11-21 15:20:00,28.09,28.16,27.52,27.54,716000.0,19.7269,19.776,19.3266,19.3406,716000.0
2008-11-21 15:30:00,27.53,27.87,27.33,27.6,795100.0,19.3336,19.5724,19.1931,19.3827,795100.0
2008-11-21 15:40:00,27.6,28.14,27.58,28.05,1151000.0,19.3827,19.762,19.3687,19.6988,1151000.0
2008-11-21 15:50:00,28.06,29.5,27.92,28.75,1947600.0,19.7058,20.7171,19.6075,20.1904,1947600.0
2008-11-24 09:30:00,29.87,30.0,29.5,29.94,737100.0,20.9769,21.0682,20.7171,21.0261,737100.0
2008-11-24 09:40:00,29.94,30.25,29.76,30.18,724600.0,21.0261,21.2438,20.8997,21.1946,724600.0
2008-11-24 09:50:00,30.18,30.78,29.98,30.75,509200.0,21.1946,21.616,21.0542,21.5949,509200.0
2008-11-24 10:00:00,30.77,31.61,30.62,31.59,609200.0,21.6089,22.1989,21.5036,22.1848,609200.0
2008-11-24 10:10:00,31.59,32.53,31.46,32.52,717200.0,22.1848,22.8449,22.0935,22.8379,717200.0
2008-11-24 10:20:00,32.53,33.34,32.42,33.22,881400.0,22.8449,23.4138,22.7677,23.3295,881400.0
2008-11-24 10:30:00,33.24,33.43,32.4,32.52,928000.0,23.3436,23.477,22.7537,22.8379,928000.0
2008-11-24 10:40:00,32.53,33.31,32.53,32.84,676300.0,22.8449,23.3927,22.8449,23.0627,676300.0
2008-11-24 10:50:00,32.81,32.92,32.48,32.65,577700.0,23.0416,23.1188,22.8098,22.9292,577700.0
2008-11-24 11:00:00,32.63,32.77,32.23,32.42,478000.0,22.9152,23.0135,22.6343,22.7677,478000.0
2008-11-24 11:10:00,32.4,32.6,32.07,32.16,641400.0,22.7537,22.8941,22.5219,22.5851,641400.0
2008-11-24 11:20:00,32.17,32.81,32.1,32.4,340100.0,22.5921,23.0416,22.543,22.7537,340100.0
2008-11-24 11:30:00,32.4,32.83,32.27,32.82,333500.0,22.7537,23.0556,22.6624,23.0486,333500.0
2008-11-24 11:40:00,32.83,33.23,32.79,33.13,254500.0,23.0556,23.3365,23.0275,23.2663,254500.0
2008-11-24 11:50:00,33.14,33.14,32.68,32.7,276600.0,23.2733,23.2733,22.9503,22.9643,276600.0
2008-11-24 12:00:00,32.7,32.73,32.31,32.48,299600.0,22.9643,22.9854,22.6904,22.8098,299600.0
2008-11-24 12:10:00,32.48,32.48,31.8,31.81,251400.0,22.8098,22.8098,22.3323,22.3393,251400.0
2008-11-24 12:20:00,31.8,31.82,31.42,31.69,342500.0,22.3323,22.3463,22.0654,22.255,342500.0
2008-11-24 12:30:00,31.68,31.99,31.59,31.59,219600.0,22.248,22.4657,22.1848,22.1848,219600.0
2008-11-24 12:40:00,31.58,31.93,31.43,31.93,217900.0,22.1778,22.4236,22.0724,22.4236,217900.0
2008-11-24 12:50:00,31.93,32.26,31.79,31.97,205200.0,22.4236,22.6553,22.3253,22.4517,205200.0
2008-11-24 13:00:00,31.96,32.56,31.93,32.23,311200.0,22.4447,22.866,22.4236,22.6343,311200.0
2008-11-24 13:10:00,32.23,32.27,32.03,32.16,176200.0,22.6343,22.6624,22.4938,22.5851,176200.0
2008-11-24 13:20:00,32.2,32.44,32.12,32.17,173100.0,22.6132,22.7817,22.557,22.5921,173100.0
2008-11-24 13:30:00,32.14,32.17,31.85,31.97,174000.0,22.5711,22.5921,22.3674,22.4517,174000.0
2008-11-24 13:40:00,31.96,31.96,31.51,31.55,209600.0,22.4447,22.4447,22.1286,22.1567,209600.0
2008-11-24 13:50:00,31.54,32.22,31.45,32.18,255200.0,22.1497,22.6272,22.0865,22.5992,255200.0
2008-11-24 14:00:00,32.18,32.2,31.51,31.59,248900.0,22.5992,22.6132,22.1286,22.1848,248900.0
2008-11-24 14:10:00,31.6,31.81,31.55,31.68,302200.0,22.1918,22.3393,22.1567,22.248,302200.0
2008-11-24 14:20:00,31.69,32.27,31.66,32.19,304600.0,22.255,22.6624,22.234,22.6062,304600.0
2008-11-24 14:30:00,32.2,32.54,32.18,32.43,290500.0,22.6132,22.852,22.5992,22.7747,290500.0
2008-11-24 14:40:00,32.46,32.5,31.95,32.0,277800.0,22.7958,22.8239,22.4376,22.4727,277800.0
2008-11-24 14:50:00,31.98,32.25,31.91,31.97,252900.0,22.4587,22.6483,22.4095,22.4517,252900.0
2008-11-24 15:00:00,31.97,32.03,31.77,31.9,404900.0,22.4517,22.4938,22.3112,22.4025,404900.0
2008-11-24 15:10:00,31.9,32.05,31.8,31.89,525000.0,22.4025,22.5079,22.3323,22.3955,525000.0
2008-11-24 15:20:00,31.89,31.93,31.75,31.9,366600.0,22.3955,22.4236,22.2972,22.4025,366600.0
2008-11-24 15:30:00,31.9,31.92,31.53,31.78,393900.0,22.4025,22.4166,22.1427,22.3182,393900.0
2008-11-24 15:40:00,31.78,32.14,31.75,31.77,575300.0,22.3182,22.5711,22.2972,22.3112,575300.0
2008-11-24 15:50:00,31.78,31.91,31.23,31.33,1004700.0,22.3182,22.4095,21.932,22.0022,1004700.0
2008-11-25 09:30:00,32.11,32.79,31.56,31.92,1105000.0,22.55,23.0275,22.1637,22.4166,1105000.0
2008-11-25 09:40:00,31.89,32.1,31.26,31.7,472100.0,22.3955,22.543,21.9531,22.2621,472100.0
2008-11-25 09:50:00,31.7,31.83,31.06,31.4,453300.0,22.2621,22.3534,21.8126,22.0514,453300.0
2008-11-25 10:00:00,31.41,32.26,31.41,32.1,385600.0,22.0584,22.6553,22.0584,22.543,385600.0
2008-11-25 10:10:00,32.1,32.43,32.01,32.39,237300.0,22.543,22.7747,22.4798,22.7466,237300.0
2008-11-25 10:20:00,32.38,33.06,32.3,33.02,433200.0,22.7396,23.2172,22.6834,23.1891,433200.0
2008-11-25 10:30:00,33.02,33.06,32.57,32.61,493500.0,23.1891,23.2172,22.873,22.9011,493500.0
2008-11-25 10:40:00,32.61,32.74,32.2,32.28,402900.0,22.9011,22.9924,22.6132,22.6694,402900.0
2008-11-25 10:50:00,32.26,32.64,32.09,32.53,290700.0,22.6553,22.9222,22.5359,22.8449,290700.0
2008-11-25 11:00:00,32.54,32.63,31.66,31.69,307100.0,22.852,22.9152,22.234,22.255,307100.0
2008-11-25 11:10:00,31.68,31.75,31.17,31.34,386100.0,22.248,22.2972,21.8899,22.0092,386100.0
2008-11-25 11:20:00,31.34,31.5,31.2,31.36,287900.0,22.0092,22.1216,21.9109,22.0233,287900.0
2008-11-25 11:30:00,31.36,31.44,31.27,31.38,255200.0,22.0233,22.0795,21.9601,22.0373,255200.0
2008-11-25 11:40:00,31.37,31.62,31.31,31.5,531000.0,22.0303,22.2059,21.9882,22.1216,531000.0
2008-11-25 11:50:00,31.5,31.95,31.4,31.72,243100.0,22.1216,22.4376,22.0514,22.2761,243100.0
2008-11-25 12:00:00,31.72,31.87,31.44,31.6,234000.0,22.2761,22.3814,22.0795,22.1918,234000.0
2008-11-25 12:10:00,31.59,31.59,31.31,31.44,164200.0,22.1848,22.1848,21.9882,22.0795,164200.0
2008-11-25 12:20:00,31.44,31.44,31.02,31.16,169400.0,22.0795,22.0795,21.7845,21.8828,169400.0
2008-11-25 12:30:00,31.17,31.37,31.04,31.23,163700.0,21.8899,22.0303,21.7986,21.932,163700.0
2008-11-25 12:40:00,31.25,31.34,30.85,30.86,163900.0,21.946,22.0092,21.6651,21.6722,163900.0
2008-11-25 12:50:00,30.84,31.14,30.61,30.79,228500.0,21.6581,21.8688,21.4966,21.623,228500.0
2008-11-25 13:00:00,30.8,30.96,30.58,30.96,160600.0,21.63,21.7424,21.4755,21.7424,160600.0
2008-11-25 13:10:00,30.96,31.11,30.71,30.92,122200.0,21.7424,21.8477,21.5668,21.7143,122200.0
2008-11-25 13:20:00,30.92,31.15,30.88,31.1,368200.0,21.7143,21.8758,21.6862,21.8407,368200.0
2008-11-25 13:30:00,31.1,31.18,30.99,31.05,270100.0,21.8407,21.8969,21.7634,21.8056,270100.0
2008-11-25 13:40:00,31.06,31.19,30.93,31.03,223300.0,21.8126,21.9039,21.7213,21.7915,223300.0
2008-11-25 13:50:00,31.04,31.04,30.86,30.93,211400.0,21.7986,21.7986,21.6722,21.7213,211400.0
2008-11-25 14:00:00,30.93,31.04,30.63,30.66,238500.0,21.7213,21.7986,21.5106,21.5317,238500.0
2008-11-25 14:10:00,30.66,30.69,30.31,30.59,218500.0,21.5317,21.5528,21.2859,21.4825,218500.0
2008-11-25 14:20:00,30.59,30.85,30.52,30.69,276600.0,21.4825,21.6651,21.4334,21.5528,276600.0
2008-11-25 14:30:00,30.7,30.99,30.58,30.96,301400.0,21.5598,21.7634,21.4755,21.7424,301400.0
2008-11-25 14:40:00,30.98,31.0,30.66,30.75,341600.0,21.7564,21.7705,21.5317,21.5949,341600.0
2008-11-25 14:50:00,30.75,31.37,30.55,31.29,487200.0,21.5949,22.0303,21.4544,21.9741,487200.0
2008-11-25 15:00:00,31.3,31.59,31.25,31.28,491900.0,21.9812,22.1848,21.946,21.9671,491900.0
2008-11-25 15:10:00,31.29,31.36,31.08,31.23,375000.0,21.9741,22.0233,21.8267,21.932,375000.0
2008-11-25 15:20:00,31.24,31.47,30.81,31.37,482900.0,21.939,22.1005,21.637,22.0303,482900.0
2008-11-25 15:30:00,31.37,31.44,31.17,31.26,667100.0,22.0303,22.0795,21.8899,21.9531,667100.0
2008-11-25 15:40:00,31.26,31.8,31.17,31.54,687100.0,21.9531,22.3323,21.8899,22.1497,687100.0
2008-11-25 15:50:00,31.55,32.16,31.5,31.9,1065900.0,22.1567,22.5851,22.1216,22.4025,1065900.0
2008-11-26 09:30:00,31.6,31.6,30.56,30.92,569500.0,22.1918,22.1918,21.4615,21.7143,569500.0
2008-11-26 09:40:00,30.92,31.29,30.73,31.28,275400.0,21.7143,21.9741,21.5809,21.9671,275400.0
2008-11-26 09:50:00,31.29,31.62,31.25,31.41,248200.0,21.9741,22.2059,21.946,22.0584,248200.0
2008-11-26 10:00:00,31.43,31.75,31.2,31.21,194300.0,22.0724,22.2972,21.9109,21.9179,194300.0
2008-11-26 10:10:00,31.2,32.43,31.2,32.38,390200.0,21.9109,22.7747,21.9109,22.7396,390200.0
2008-11-26 10:20:00,32.38,32.86,32.37,32.68,368400.0,22.7396,23.0767,22.7326,22.9503,368400.0
2008-11-26 10:30:00,32.69,32.79,32.05,32.12,410000.0,22.9573,23.0275,22.5079,22.557,410000.0
2008-11-26 10:40:00,32.13,32.15,31.67,31.67,377600.0,22.564,22.5781,22.241,22.241,377600.0
2008-11-26 10:50:00,31.67,32.09,31.66,31.98,243100.0,22.241,22.5359,22.234,22.4587,243100.0
2008-11-26 11:00:00,31.97,31.98,31.62,31.7,133500.0,22.4517,22.4587,22.2059,22.2621,133500.0
2008-11-26 11:10:00,31.7,32.23,31.7,32.23,150300.0,22.2621,22.6343,22.2621,22.6343,150300.0
2008-11-26 11:20:00,32.22,32.34,32.08,32.08,158600.0,22.6272,22.7115,22.5289,22.5289,158600.0
2008-11-26 11:30:00,32.07,32.23,31.72,31.78,258300.0,22.5219,22.6343,22.2761,22.3182,258300.0
2008-11-26 11:40:00,31.79,31.97,31.68,31.97,116500.0,22.3253,22.4517,22.248,22.4517,116500.0
2008-11-26 11:50:00,31.96,32.03,31.76,31.83,152700.0,22.4447,22.4938,22.3042,22.3534,152700.0
2008-11-26 12:00:00,31.85,32.06,31.68,31.79,89400.0,22.3674,22.5149,22.248,22.3253,89400.0
2008-11-26 12:10:00,31.8,32.0,31.72,31.98,59800.0,22.3323,22.4727,22.2761,22.4587,59800.0
2008-11-26 12:20:00,31.99,32.35,31.97,32.26,67500.0,22.4657,22.7185,22.4517,22.6553,67500.0
2008-11-26 12:30:00,32.25,32.44,32.12,32.42,69900.0,22.6483,22.7817,22.557,22.7677,69900.0
2008-11-26 12:40:00,32.43,32.58,32.36,32.42,136300.0,22.7747,22.8801,22.7256,22.7677,136300.0
2008-11-26 12:50:00,32.42,32.68,32.38,32.49,112900.0,22.7677,22.9503,22.7396,22.8169,112900.0
2008-11-26 13:00:00,32.49,32.83,32.34,32.74,122600.0,22.8169,23.0556,22.7115,22.9924,122600.0
2008-11-26 13:10:00,32.75,32.75,32.44,32.62,71500.0,22.9994,22.9994,22.7817,22.9082,71500.0
2008-11-26 13:20:00,32.63,32.66,32.31,32.31,108100.0,22.9152,22.9362,22.6904,22.6904,108100.0
2008-11-26 13:30:00,32.32,32.38,31.9,32.15,153400.0,22.6975,22.7396,22.4025,22.5781,153400.0
2008-11-26 13:40:00,32.15,32.26,32.08,32.15,68300.0,22.5781,22.6553,22.5289,22.5781,68300.0
2008-11-26 13:50:00,32.15,32.39,32.14,32.39,56000.0,22.5781,22.7466,22.5711,22.7466,56000.0
2008-11-26 14:00:00,32.37,32.57,32.25,32.53,150900.0,22.7326,22.873,22.6483,22.8449,150900.0
2008-11-26 14:10:00,32.53,32.71,32.5,32.65,122600.0,22.8449,22.9714,22.8239,22.9292,122600.0
2008-11-26 14:20:00,32.65,32.93,32.64,32.86,99200.0,22.9292,23.1259,22.9222,23.0767,99200.0
2008-11-26 14:30:00,32.88,33.22,32.88,33.01,221700.0,23.0907,23.3295,23.0907,23.182,221700.0
2008-11-26 14:40:00,33.01,33.36,33.01,33.25,163900.0,23.182,23.4278,23.182,23.3506,163900.0
2008-11-26 14:50:00,33.26,33.4,33.21,33.35,158300.0,23.3576,23.4559,23.3225,23.4208,158300.0
2008-11-26 15:00:00,33.35,33.41,33.04,33.17,173100.0,23.4208,23.4629,23.2031,23.2944,173100.0
2008-11-26 15:10:00,33.17,33.54,33.11,33.42,208000.0,23.2944,23.5542,23.2523,23.47,208000.0
2008-11-26 15:20:00,33.41,33.53,33.13,33.44,151800.0,23.4629,23.5472,23.2663,23.484,151800.0
2008-11-26 15:30:00,33.45,33.54,33.22,33.3,198500.0,23.491,23.5542,23.3295,23.3857,198500.0
2008-11-26 15:40:00,33.29,33.51,33.17,33.28,336600.0,23.3787,23.5332,23.2944,23.3717,336600.0
2008-11-26 15:50:00,33.27,33.72,33.23,33.63,595700.0,23.3646,23.6807,23.3365,23.6174,595700.0
2008-11-28 09:30:00,33.49,33.7,32.7,33.53,246100.0,23.5191,23.6666,22.9643,23.5472,246100.0
2008-11-28 09:40:00,33.53,33.6,33.0,33.26,182000.0,23.5472,23.5964,23.175,23.3576,182000.0
2008-11-28 09:50:00,33.25,33.27,32.8,33.02,141300.0,23.3506,23.3646,23.0346,23.1891,141300.0
2008-11-28 10:00:00,33.01,33.22,32.51,32.71,170800.0,23.182,23.3295,22.8309,22.9714,170800.0
2008-11-28 10:10:00,32.71,33.05,32.63,33.0,91800.0,22.9714,23.2101,22.9152,23.175,91800.0
2008-11-28 10:20:00,33.0,33.2,32.72,32.73,94300.0,23.175,23.3155,22.9784,22.9854,94300.0
2008-11-28 10:30:00,32.72,32.73,32.43,32.52,158000.0,22.9784,22.9854,22.7747,22.8379,158000.0
2008-11-28 10:40:00,32.51,32.59,32.47,32.48,97900.0,22.8309,22.8871,22.8028,22.8098,97900.0
2008-11-28 10:50:00,32.46,32.66,32.25,32.6,150000.0,22.7958,22.9362,22.6483,22.8941,150000.0
2008-11-28 11:00:00,32.59,32.66,32.5,32.52,63700.0,22.8871,22.9362,22.8239,22.8379,63700.0
2008-11-28 11:10:00,32.52,32.57,32.35,32.37,51500.0,22.8379,22.873,22.7185,22.7326,51500.0
2008-11-28 11:20:00,32.38,32.7,32.35,32.68,62400.0,22.7396,22.9643,22.7185,22.9503,62400.0
2008-11-28 11:30:00,32.68,32.74,32.49,32.74,63800.0,22.9503,22.9924,22.8169,22.9924,63800.0
2008-11-28 11:40:00,32.71,32.74,32.49,32.72,70400.0,22.9714,22.9924,22.8169,22.9784,70400.0
2008-11-28 11:50:00,32.72,33.03,32.72,33.01,75600.0,22.9784,23.1961,22.9784,23.182,75600.0
2008-11-28 12:00:00,33.02,33.05,32.9,32.99,44700.0,23.1891,23.2101,23.1048,23.168,44700.0
2008-11-28 12:10:00,32.99,33.18,32.97,33.1,90500.0,23.168,23.3014,23.1539,23.2452,90500.0
2008-11-28 12:20:00,33.09,33.1,32.91,33.05,71500.0,23.2382,23.2452,23.1118,23.2101,71500.0
2008-11-28 12:30:00,33.06,33.25,33.01,33.24,92900.0,23.2172,23.3506,23.182,23.3436,92900.0
2008-11-28 12:40:00,33.25,33.41,33.24,33.37,189400.0,23.3506,23.4629,23.3436,23.4349,189400.0
2008-11-28 12:50:00,33.39,33.73,33.38,33.6,350300.0,23.4489,23.6877,23.4419,23.5964,350300.0
2008-11-28 13:00:00,33.6,33.69,33.6,33.65,299600.0,23.5964,23.6596,23.5964,23.6315,299600.0
2008-11-28 13:10:00,33.66,33.67,33.66,33.67,700.0,23.6385,23.6455,23.6385,23.6455,700.0
2008-11-28 13:20:00,33.65,33.65,33.65,33.65,5600.0,23.6315,23.6315,23.6315,23.6315,5600.0
2008-11-28 13:30:00,33.67,33.67,33.67,33.67,200.0,23.6455,23.6455,23.6455,23.6455,200.0
2008-11-28 13:40:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 13:50:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:00:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:10:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:20:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:30:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:40:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:50:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:00:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:10:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:20:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:30:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:40:00,33.99,33.99,33.99,33.99,100.0,23.8703,23.8703,23.8703,23.8703,100.0
2008-11-28 15:50:00,33.99,33.99,33.99,33.99,0.0,23.8703,23.8703,23.8703,23.8703,0.0
2008-12-01 09:30:00,31.5,31.9,31.05,31.39,493600.0,22.1216,22.4025,21.8056,22.0444,493600.0
2008-12-01 09:40:00,31.38,31.95,31.18,31.52,283300.0,22.0373,22.4376,21.8969,22.1357,283300.0
2008-12-01 09:50:00,31.5,31.75,31.28,31.36,306600.0,22.1216,22.2972,21.9671,22.0233,306600.0
2008-12-01 10:00:00,31.34,31.57,31.26,31.43,300200.0,22.0092,22.1708,21.9531,22.0724,300200.0
2008-12-01 10:10:00,31.44,31.87,31.41,31.77,278600.0,22.0795,22.3814,22.0584,22.3112,278600.0
2008-12-01 10:20:00,31.71,31.89,31.39,31.41,169000.0,22.2691,22.3955,22.0444,22.0584,169000.0
2008-12-01 10:30:00,31.4,31.6,31.18,31.6,195800.0,22.0514,22.1918,21.8969,22.1918,195800.0
2008-12-01 10:40:00,31.59,31.91,31.5,31.59,225900.0,22.1848,22.4095,22.1216,22.1848,225900.0
2008-12-01 10:50:00,31.59,31.72,31.33,31.46,172100.0,22.1848,22.2761,22.0022,22.0935,172100.0
2008-12-01 11:00:00,31.47,31.59,31.36,31.53,204800.0,22.1005,22.1848,22.0233,22.1427,204800.0
2008-12-01 11:10:00,31.53,31.8,31.52,31.8,244600.0,22.1427,22.3323,22.1357,22.3323,244600.0
2008-12-01 11:20:00,31.81,31.91,31.36,31.4,140700.0,22.3393,22.4095,22.0233,22.0514,140700.0
2008-12-01 11:30:00,31.4,31.48,31.16,31.26,150600.0,22.0514,22.1076,21.8828,21.9531,150600.0
2008-12-01 11:40:00,31.27,31.4,31.18,31.23,135800.0,21.9601,22.0514,21.8969,21.932,135800.0
2008-12-01 11:50:00,31.22,31.22,30.93,30.98,142700.0,21.925,21.925,21.7213,21.7564,142700.0
2008-12-01 12:00:00,30.98,31.13,30.78,30.93,136000.0,21.7564,21.8618,21.616,21.7213,136000.0
2008-12-01 12:10:00,30.94,31.17,30.66,30.82,120800.0,21.7283,21.8899,21.5317,21.6441,120800.0
2008-12-01 12:20:00,30.8,30.86,30.53,30.59,84600.0,21.63,21.6722,21.4404,21.4825,84600.0
2008-12-01 12:30:00,30.59,30.88,30.56,30.87,87500.0,21.4825,21.6862,21.4615,21.6792,87500.0
2008-12-01 12:40:00,30.87,31.01,30.73,30.92,117800.0,21.6792,21.7775,21.5809,21.7143,117800.0
2008-12-01 12:50:00,30.92,31.15,30.92,31.04,161800.0,21.7143,21.8758,21.7143,21.7986,161800.0
2008-12-01 13:00:00,31.04,31.36,31.03,31.32,132900.0,21.7986,22.0233,21.7915,21.9952,132900.0
2008-12-01 13:10:00,31.32,31.75,31.32,31.63,210200.0,21.9952,22.2972,21.9952,22.2129,210200.0
2008-12-01 13:20:00,31.64,31.68,31.37,31.48,84400.0,22.2199,22.248,22.0303,22.1076,84400.0
2008-12-01 13:30:00,31.47,31.67,31.45,31.61,112300.0,22.1005,22.241,22.0865,22.1989,112300.0
2008-12-01 13:40:00,31.61,31.67,31.41,31.43,194900.0,22.1989,22.241,22.0584,22.0724,194900.0
2008-12-01 13:50:00,31.44,31.63,31.25,31.63,156100.0,22.0795,22.2129,21.946,22.2129,156100.0
2008-12-01 14:00:00,31.63,31.72,31.25,31.38,189700.0,22.2129,22.2761,21.946,22.0373,189700.0
2008-12-01 14:10:00,31.36,31.47,31.19,31.32,163000.0,22.0233,22.1005,21.9039,21.9952,163000.0
2008-12-01 14:20:00,31.31,31.59,31.22,31.42,152200.0,21.9882,22.1848,21.925,22.0654,152200.0
2008-12-01 14:30:00,31.41,31.7,31.31,31.46,106500.0,22.0584,22.2621,21.9882,22.0935,106500.0
2008-12-01 14:40:00,31.47,31.58,31.32,31.35,116600.0,22.1005,22.1778,21.9952,22.0163,116600.0
2008-12-01 14:50:00,31.35,31.59,31.29,31.33,126500.0,22.0163,22.1848,21.9741,22.0022,126500.0
2008-12-01 15:00:00,31.32,31.53,31.17,31.23,219200.0,21.9952,22.1427,21.8899,21.932,219200.0
2008-12-01 15:10:00,31.24,31.44,31.16,31.24,145600.0,21.939,22.0795,21.8828,21.939,145600.0
2008-12-01 15:20:00,31.25,31.25,30.88,30.99,381400.0,21.946,21.946,21.6862,21.7634,381400.0
2008-12-01 15:30:00,30.98,31.12,30.88,30.88,246500.0,21.7564,21.8547,21.6862,21.6862,246500.0
2008-12-01 15:40:00,30.88,30.88,30.5,30.76,584000.0,21.6862,21.6862,21.4193,21.6019,584000.0
2008-12-01 15:50:00,30.77,30.77,30.01,30.15,1242000.0,21.6089,21.6089,21.0752,21.1735,1242000.0
2008-12-02 09:30:00,31.06,31.55,30.81,31.26,340400.0,21.8126,22.1567,21.637,21.9531,340400.0
2008-12-02 09:40:00,31.25,31.27,30.75,31.06,305400.0,21.946,21.9601,21.5949,21.8126,305400.0
2008-12-02 09:50:00,31.04,31.18,30.77,30.95,350400.0,21.7986,21.8969,21.6089,21.7354,350400.0
2008-12-02 10:00:00,30.97,31.51,30.85,31.31,313700.0,21.7494,22.1286,21.6651,21.9882,313700.0
2008-12-02 10:10:00,31.32,31.37,31.0,31.26,242300.0,21.9952,22.0303,21.7705,21.9531,242300.0
2008-12-02 10:20:00,31.25,31.37,31.05,31.15,280600.0,21.946,22.0303,21.8056,21.8758,280600.0
2008-12-02 10:30:00,31.16,31.25,31.05,31.18,229100.0,21.8828,21.946,21.8056,21.8969,229100.0
2008-12-02 10:40:00,31.15,31.35,30.99,31.06,204800.0,21.8758,22.0163,21.7634,21.8126,204800.0
2008-12-02 10:50:00,31.07,31.19,30.94,31.01,245200.0,21.8196,21.9039,21.7283,21.7775,245200.0
2008-12-02 11:00:00,31.0,31.06,30.68,30.99,181200.0,21.7705,21.8126,21.5457,21.7634,181200.0
2008-12-02 11:10:00,30.99,31.14,30.74,30.8,295300.0,21.7634,21.8688,21.5879,21.63,295300.0
2008-12-02 11:20:00,30.79,31.07,30.73,31.02,199600.0,21.623,21.8196,21.5809,21.7845,199600.0
2008-12-02 11:30:00,31.02,31.19,30.81,30.91,171700.0,21.7845,21.9039,21.637,21.7073,171700.0
2008-12-02 11:40:00,30.9,31.27,30.81,31.25,100600.0,21.7002,21.9601,21.637,21.946,100600.0
2008-12-02 11:50:00,31.25,31.46,31.21,31.32,110100.0,21.946,22.0935,21.9179,21.9952,110100.0
2008-12-02 12:00:00,31.31,31.58,31.25,31.54,127500.0,21.9882,22.1778,21.946,22.1497,127500.0
2008-12-02 12:10:00,31.56,31.75,31.48,31.7,124200.0,22.1637,22.2972,22.1076,22.2621,124200.0
2008-12-02 12:20:00,31.72,31.9,31.64,31.79,105900.0,22.2761,22.4025,22.2199,22.3253,105900.0
2008-12-02 12:30:00,31.79,32.0,31.66,31.92,162300.0,22.3253,22.4727,22.234,22.4166,162300.0
2008-12-02 12:40:00,31.9,31.91,31.61,31.75,124900.0,22.4025,22.4095,22.1989,22.2972,124900.0
2008-12-02 12:50:00,31.75,31.93,31.64,31.8,112300.0,22.2972,22.4236,22.2199,22.3323,112300.0
2008-12-02 13:00:00,31.8,31.85,31.63,31.7,78300.0,22.3323,22.3674,22.2129,22.2621,78300.0
2008-12-02 13:10:00,31.69,31.92,31.64,31.78,115300.0,22.255,22.4166,22.2199,22.3182,115300.0
2008-12-02 13:20:00,31.76,31.86,31.62,31.73,92900.0,22.3042,22.3744,22.2059,22.2831,92900.0
2008-12-02 13:30:00,31.74,31.76,31.33,31.59,204200.0,22.2902,22.3042,22.0022,22.1848,204200.0
2008-12-02 13:40:00,31.6,31.73,31.5,31.66,189800.0,22.1918,22.2831,22.1216,22.234,189800.0
2008-12-02 13:50:00,31.67,31.79,31.57,31.66,161500.0,22.241,22.3253,22.1708,22.234,161500.0
2008-12-02 14:00:00,31.65,31.67,30.83,30.96,208900.0,22.2269,22.241,21.6511,21.7424,208900.0
2008-12-02 14:10:00,30.97,31.1,30.81,31.0,164400.0,21.7494,21.8407,21.637,21.7705,164400.0
2008-12-02 14:20:00,31.0,31.09,30.79,31.06,135100.0,21.7705,21.8337,21.623,21.8126,135100.0
2008-12-02 14:30:00,31.06,31.38,30.94,31.29,120200.0,21.8126,22.0373,21.7283,21.9741,120200.0
2008-12-02 14:40:00,31.3,31.43,31.18,31.2,102600.0,21.9812,22.0724,21.8969,21.9109,102600.0
2008-12-02 14:50:00,31.19,31.44,31.12,31.32,106600.0,21.9039,22.0795,21.8547,21.9952,106600.0
2008-12-02 15:00:00,31.31,31.32,30.95,31.02,203700.0,21.9882,21.9952,21.7354,21.7845,203700.0
2008-12-02 15:10:00,31.01,31.44,30.91,31.44,198600.0,21.7775,22.0795,21.7073,22.0795,198600.0
2008-12-02 15:20:00,31.44,31.82,31.3,31.79,272400.0,22.0795,22.3463,21.9812,22.3253,272400.0
2008-12-02 15:30:00,31.81,32.0,31.55,31.61,307300.0,22.3393,22.4727,22.1567,22.1989,307300.0
2008-12-02 15:40:00,31.62,31.98,31.43,31.57,476500.0,22.2059,22.4587,22.0724,22.1708,476500.0
2008-12-02 15:50:00,31.56,32.46,31.41,32.25,732400.0,22.1637,22.7958,22.0584,22.6483,732400.0
2008-12-03 09:30:00,30.98,30.99,30.25,30.55,378700.0,21.8306,21.8376,21.3162,21.5276,378700.0
2008-12-03 09:40:00,30.5,30.56,29.63,29.67,397100.0,21.4923,21.5346,20.8793,20.9075,397100.0
2008-12-03 09:50:00,29.68,29.95,29.56,29.84,334300.0,20.9145,21.1048,20.83,21.0273,334300.0
2008-12-03 10:00:00,29.85,30.24,29.74,30.16,391100.0,21.0343,21.3091,20.9568,21.2528,391100.0
2008-12-03 10:10:00,30.16,30.25,29.8,29.83,211300.0,21.2528,21.3162,20.9991,21.0202,211300.0
2008-12-03 10:20:00,29.83,30.01,29.43,29.88,212900.0,21.0202,21.1471,20.7383,21.0554,212900.0
2008-12-03 10:30:00,29.89,30.05,29.76,30.01,232100.0,21.0625,21.1752,20.9709,21.1471,232100.0
2008-12-03 10:40:00,30.01,31.02,29.91,30.82,436600.0,21.1471,21.8588,21.0766,21.7178,436600.0
2008-12-03 10:50:00,30.82,31.04,30.65,30.76,300100.0,21.7178,21.8729,21.598,21.6756,300100.0
2008-12-03 11:00:00,30.78,30.92,30.65,30.67,200900.0,21.6896,21.7883,21.598,21.6121,200900.0
2008-12-03 11:10:00,30.67,31.05,30.67,30.76,268700.0,21.6121,21.8799,21.6121,21.6756,268700.0
2008-12-03 11:20:00,30.75,30.96,30.55,30.57,149800.0,21.6685,21.8165,21.5276,21.5417,149800.0
2008-12-03 11:30:00,30.58,30.7,30.41,30.62,147900.0,21.5487,21.6333,21.4289,21.5769,147900.0
2008-12-03 11:40:00,30.62,30.71,30.4,30.43,114600.0,21.5769,21.6403,21.4219,21.443,114600.0
2008-12-03 11:50:00,30.43,30.79,30.33,30.65,137400.0,21.443,21.6967,21.3725,21.598,137400.0
2008-12-03 12:00:00,30.63,30.64,30.2,30.28,108200.0,21.5839,21.591,21.2809,21.3373,108200.0
2008-12-03 12:10:00,30.26,30.55,30.06,30.06,123400.0,21.3232,21.5276,21.1823,21.1823,123400.0
2008-12-03 12:20:00,30.07,30.43,29.98,30.28,160200.0,21.1893,21.443,21.1259,21.3373,160200.0
2008-12-03 12:30:00,30.29,30.49,30.27,30.43,115100.0,21.3444,21.4853,21.3303,21.443,115100.0
2008-12-03 12:40:00,30.42,30.47,30.21,30.26,158600.0,21.436,21.4712,21.288,21.3232,158600.0
2008-12-03 12:50:00,30.27,30.4,30.01,30.08,149700.0,21.3303,21.4219,21.1471,21.1964,149700.0
2008-12-03 13:00:00,30.07,30.15,29.8,29.84,150400.0,21.1893,21.2457,20.9991,21.0273,150400.0
2008-12-03 13:10:00,29.82,29.95,29.77,29.82,93200.0,21.0132,21.1048,20.9779,21.0132,93200.0
2008-12-03 13:20:00,29.85,29.95,29.52,29.53,157800.0,21.0343,21.1048,20.8018,20.8088,157800.0
2008-12-03 13:30:00,29.52,29.59,29.41,29.48,136800.0,20.8018,20.8511,20.7243,20.7736,136800.0
2008-12-03 13:40:00,29.46,29.48,29.1,29.23,146000.0,20.7595,20.7736,20.5058,20.5974,146000.0
2008-12-03 13:50:00,29.23,29.35,29.05,29.24,190200.0,20.5974,20.682,20.4706,20.6045,190200.0
2008-12-03 14:00:00,29.26,29.56,29.03,29.33,273300.0,20.6186,20.83,20.4565,20.6679,273300.0
2008-12-03 14:10:00,29.35,29.65,29.18,29.49,237300.0,20.682,20.8934,20.5622,20.7806,237300.0
2008-12-03 14:20:00,29.49,29.71,29.3,29.48,229500.0,20.7806,20.9357,20.6467,20.7736,229500.0
2008-12-03 14:30:00,29.5,29.85,29.4,29.4,200000.0,20.7877,21.0343,20.7172,20.7172,200000.0
2008-12-03 14:40:00,29.39,29.68,29.36,29.44,243100.0,20.7102,20.9145,20.689,20.7454,243100.0
2008-12-03 14:50:00,29.45,29.77,29.25,29.28,181500.0,20.7524,20.9779,20.6115,20.6326,181500.0
2008-12-03 15:00:00,29.28,29.6,29.06,29.56,288000.0,20.6326,20.8581,20.4776,20.83,288000.0
2008-12-03 15:10:00,29.57,29.66,29.08,29.31,325700.0,20.837,20.9004,20.4917,20.6538,325700.0
2008-12-03 15:20:00,29.31,29.44,28.98,29.16,306100.0,20.6538,20.7454,20.4212,20.5481,306100.0
2008-12-03 15:30:00,29.17,29.56,28.95,29.5,448500.0,20.5551,20.83,20.4001,20.7877,448500.0
2008-12-03 15:40:00,29.52,29.6,29.21,29.37,539900.0,20.8018,20.8581,20.5833,20.6961,539900.0
2008-12-03 15:50:00,29.34,29.72,29.29,29.37,817700.0,20.6749,20.9427,20.6397,20.6961,817700.0
2008-12-04 09:30:00,29.16,29.78,29.0,29.64,420400.0,20.5481,20.985,20.4353,20.8863,420400.0
2008-12-04 09:40:00,29.67,29.93,29.55,29.8,296500.0,20.9075,21.0907,20.8229,20.9991,296500.0
2008-12-04 09:50:00,29.83,30.42,29.76,30.12,367300.0,21.0202,21.436,20.9709,21.2246,367300.0
2008-12-04 10:00:00,30.15,30.37,29.99,30.13,261500.0,21.2457,21.4007,21.133,21.2316,261500.0
2008-12-04 10:10:00,30.13,30.3,29.89,29.92,289000.0,21.2316,21.3514,21.0625,21.0836,289000.0
2008-12-04 10:20:00,29.92,30.14,29.82,30.01,237500.0,21.0836,21.2387,21.0132,21.1471,237500.0
2008-12-04 10:30:00,30.01,30.48,29.98,30.45,327500.0,21.1471,21.4782,21.1259,21.4571,327500.0
2008-12-04 10:40:00,30.45,30.55,29.96,30.02,252500.0,21.4571,21.5276,21.1118,21.1541,252500.0
2008-12-04 10:50:00,30.02,30.19,29.74,29.94,160500.0,21.1541,21.2739,20.9568,21.0977,160500.0
2008-12-04 11:00:00,29.94,30.08,29.75,29.76,194100.0,21.0977,21.1964,20.9638,20.9709,194100.0
2008-12-04 11:10:00,29.76,30.12,29.65,30.03,199600.0,20.9709,21.2246,20.8934,21.1611,199600.0
2008-12-04 11:20:00,30.02,30.56,29.94,30.48,192800.0,21.1541,21.5346,21.0977,21.4782,192800.0
2008-12-04 11:30:00,30.49,30.5,30.29,30.42,147600.0,21.4853,21.4923,21.3444,21.436,147600.0
2008-12-04 11:40:00,30.41,30.47,30.15,30.38,117100.0,21.4289,21.4712,21.2457,21.4078,117100.0
2008-12-04 11:50:00,30.38,30.73,30.34,30.56,164600.0,21.4078,21.6544,21.3796,21.5346,164600.0
2008-12-04 12:00:00,30.54,30.68,30.27,30.4,159000.0,21.5205,21.6192,21.3303,21.4219,159000.0
2008-12-04 12:10:00,30.39,30.4,30.1,30.12,156500.0,21.4148,21.4219,21.2105,21.2246,156500.0
2008-12-04 12:20:00,30.11,30.34,30.06,30.2,177700.0,21.2175,21.3796,21.1823,21.2809,177700.0
2008-12-04 12:30:00,30.2,30.31,30.04,30.29,99900.0,21.2809,21.3585,21.1682,21.3444,99900.0
2008-12-04 12:40:00,30.28,30.35,30.13,30.22,129100.0,21.3373,21.3866,21.2316,21.295,129100.0
2008-12-04 12:50:00,30.22,30.38,30.17,30.28,159600.0,21.295,21.4078,21.2598,21.3373,159600.0
2008-12-04 13:00:00,30.28,30.32,30.0,30.05,195800.0,21.3373,21.3655,21.14,21.1752,195800.0
2008-12-04 13:10:00,30.04,30.15,30.0,30.06,118100.0,21.1682,21.2457,21.14,21.1823,118100.0
2008-12-04 13:20:00,30.04,30.06,29.91,29.91,202000.0,21.1682,21.1823,21.0766,21.0766,202000.0
2008-12-04 13:30:00,29.91,30.08,29.74,29.97,216800.0,21.0766,21.1964,20.9568,21.1189,216800.0
2008-12-04 13:40:00,29.95,30.17,29.83,30.1,142400.0,21.1048,21.2598,21.0202,21.2105,142400.0
2008-12-04 13:50:00,30.09,30.32,29.97,30.04,143300.0,21.2034,21.3655,21.1189,21.1682,143300.0
2008-12-04 14:00:00,30.03,30.1,29.88,29.95,120100.0,21.1611,21.2105,21.0554,21.1048,120100.0
2008-12-04 14:10:00,29.94,30.05,29.74,29.95,250300.0,21.0977,21.1752,20.9568,21.1048,250300.0
2008-12-04 14:20:00,29.94,30.07,29.65,29.83,217700.0,21.0977,21.1893,20.8934,21.0202,217700.0
2008-12-04 14:30:00,29.83,30.01,29.68,29.85,188900.0,21.0202,21.1471,20.9145,21.0343,188900.0
2008-12-04 14:40:00,29.84,29.91,29.62,29.84,192200.0,21.0273,21.0766,20.8722,21.0273,192200.0
2008-12-04 14:50:00,29.81,30.0,29.7,29.86,189500.0,21.0061,21.14,20.9286,21.0414,189500.0
2008-12-04 15:00:00,29.88,29.96,29.45,29.54,285300.0,21.0554,21.1118,20.7524,20.8159,285300.0
2008-12-04 15:10:00,29.53,29.71,29.15,29.38,409100.0,20.8088,20.9357,20.541,20.7031,409100.0
2008-12-04 15:20:00,29.39,29.58,29.25,29.48,317800.0,20.7102,20.844,20.6115,20.7736,317800.0
2008-12-04 15:30:00,29.49,29.54,29.35,29.35,246300.0,20.7806,20.8159,20.682,20.682,246300.0
2008-12-04 15:40:00,29.36,29.6,29.17,29.58,452300.0,20.689,20.8581,20.5551,20.844,452300.0
2008-12-04 15:50:00,29.58,29.8,29.48,29.72,560600.0,20.844,20.9991,20.7736,20.9427,560600.0
2008-12-05 09:30:00,29.0,29.1,28.25,28.95,306700.0,20.4353,20.5058,19.9068,20.4001,306700.0
2008-12-05 09:40:00,28.95,29.0,28.19,28.33,365700.0,20.4001,20.4353,19.8646,19.9632,365700.0
2008-12-05 09:50:00,28.33,28.57,28.2,28.2,283300.0,19.9632,20.1323,19.8716,19.8716,283300.0
2008-12-05 10:00:00,28.2,28.25,27.72,28.01,440900.0,19.8716,19.9068,19.5334,19.7377,440900.0
2008-12-05 10:10:00,28.01,28.07,27.12,27.35,342800.0,19.7377,19.78,19.1106,19.2726,342800.0
2008-12-05 10:20:00,27.36,27.36,26.82,27.27,349400.0,19.2797,19.2797,18.8992,19.2163,349400.0
2008-12-05 10:30:00,27.25,27.41,27.0,27.15,207600.0,19.2022,19.3149,19.026,19.1317,207600.0
2008-12-05 10:40:00,27.13,27.18,26.94,27.01,167800.0,19.1176,19.1528,18.9837,19.0331,167800.0
2008-12-05 10:50:00,27.0,27.48,26.92,27.4,195700.0,19.026,19.3642,18.9696,19.3079,195700.0
2008-12-05 11:00:00,27.39,27.45,27.12,27.17,186300.0,19.3008,19.3431,19.1106,19.1458,186300.0
2008-12-05 11:10:00,27.18,27.41,27.05,27.3,123500.0,19.1528,19.3149,19.0612,19.2374,123500.0
2008-12-05 11:20:00,27.27,27.35,26.89,27.05,158400.0,19.2163,19.2726,18.9485,19.0612,158400.0
2008-12-05 11:30:00,27.07,27.17,26.8,27.16,146800.0,19.0753,19.1458,18.8851,19.1388,146800.0
2008-12-05 11:40:00,27.16,27.43,27.13,27.4,152200.0,19.1388,19.329,19.1176,19.3079,152200.0
2008-12-05 11:50:00,27.4,27.84,27.4,27.52,180300.0,19.3079,19.6179,19.3079,19.3924,180300.0
2008-12-05 12:00:00,27.51,27.81,27.44,27.81,92700.0,19.3854,19.5968,19.3361,19.5968,92700.0
2008-12-05 12:10:00,27.82,27.82,27.59,27.71,90400.0,19.6038,19.6038,19.4418,19.5263,90400.0
2008-12-05 12:20:00,27.72,28.06,27.72,27.81,125000.0,19.5334,19.773,19.5334,19.5968,125000.0
2008-12-05 12:30:00,27.78,27.8,27.5,27.71,87200.0,19.5756,19.5897,19.3783,19.5263,87200.0
2008-12-05 12:40:00,27.69,27.75,27.53,27.61,74300.0,19.5122,19.5545,19.3995,19.4559,74300.0
2008-12-05 12:50:00,27.6,27.8,27.53,27.68,103500.0,19.4488,19.5897,19.3995,19.5052,103500.0
2008-12-05 13:00:00,27.68,27.87,27.67,27.86,97000.0,19.5052,19.6391,19.4981,19.632,97000.0
2008-12-05 13:10:00,27.85,28.2,27.83,27.93,122800.0,19.625,19.8716,19.6109,19.6813,122800.0
2008-12-05 13:20:00,27.93,28.29,27.93,28.06,86800.0,19.6813,19.935,19.6813,19.773,86800.0
2008-12-05 13:30:00,28.04,28.21,27.98,28.04,71900.0,19.7589,19.8787,19.7166,19.7589,71900.0
2008-12-05 13:40:00,28.04,28.43,27.98,28.39,122000.0,19.7589,20.0337,19.7166,20.0055,122000.0
2008-12-05 13:50:00,28.38,28.59,28.25,28.31,154400.0,19.9984,20.1464,19.9068,19.9491,154400.0
2008-12-05 14:00:00,28.32,28.49,28.0,28.01,175600.0,19.9562,20.076,19.7307,19.7377,175600.0
2008-12-05 14:10:00,28.0,28.13,27.81,28.06,192600.0,19.7307,19.8223,19.5968,19.773,192600.0
2008-12-05 14:20:00,28.1,28.33,27.97,28.03,200500.0,19.8011,19.9632,19.7095,19.7518,200500.0
2008-12-05 14:30:00,28.03,28.55,27.93,28.47,216000.0,19.7518,20.1182,19.6813,20.0619,216000.0
2008-12-05 14:40:00,28.48,28.91,28.47,28.84,233400.0,20.0689,20.3719,20.0619,20.3226,233400.0
2008-12-05 14:50:00,28.85,28.96,28.61,28.74,171800.0,20.3296,20.4072,20.1605,20.2521,171800.0
2008-12-05 15:00:00,28.74,28.91,28.48,28.68,246600.0,20.2521,20.3719,20.0689,20.2098,246600.0
2008-12-05 15:10:00,28.67,29.0,28.63,28.96,208800.0,20.2028,20.4353,20.1746,20.4072,208800.0
2008-12-05 15:20:00,28.93,29.01,28.79,28.93,193400.0,20.386,20.4424,20.2874,20.386,193400.0
2008-12-05 15:30:00,28.93,29.2,28.85,29.08,226400.0,20.386,20.5763,20.3296,20.4917,226400.0
2008-12-05 15:40:00,29.06,29.31,28.96,29.22,398600.0,20.4776,20.6538,20.4072,20.5904,398600.0
2008-12-05 15:50:00,29.2,29.67,29.15,29.56,565600.0,20.5763,20.9075,20.541,20.83,565600.0
2008-12-08 09:30:00,31.18,31.86,31.16,31.78,332400.0,21.9715,22.4507,21.9574,22.3943,332400.0
2008-12-08 09:40:00,31.81,31.87,31.31,31.41,314300.0,22.4155,22.4577,22.0631,22.1336,314300.0
2008-12-08 09:50:00,31.41,31.43,30.89,31.08,415000.0,22.1336,22.1477,21.7672,21.901,415000.0
2008-12-08 10:00:00,31.08,31.7,31.0,31.46,319400.0,21.901,22.3379,21.8447,22.1688,319400.0
2008-12-08 10:10:00,31.44,31.59,31.16,31.4,186600.0,22.1547,22.2604,21.9574,22.1265,186600.0
2008-12-08 10:20:00,31.42,31.79,31.38,31.76,151000.0,22.1406,22.4014,22.1124,22.3802,151000.0
2008-12-08 10:30:00,31.77,31.87,31.25,31.31,250500.0,22.3873,22.4577,22.0208,22.0631,250500.0
2008-12-08 10:40:00,31.32,31.77,31.31,31.41,174200.0,22.0702,22.3873,22.0631,22.1336,174200.0
2008-12-08 10:50:00,31.42,31.63,31.3,31.5,121900.0,22.1406,22.2886,22.0561,22.197,121900.0
2008-12-08 11:00:00,31.5,31.66,31.33,31.34,373300.0,22.197,22.3098,22.0772,22.0843,373300.0
2008-12-08 11:10:00,31.33,31.48,31.12,31.31,137300.0,22.0772,22.1829,21.9292,22.0631,137300.0
2008-12-08 11:20:00,31.32,31.34,31.15,31.21,121400.0,22.0702,22.0843,21.9504,21.9927,121400.0
2008-12-08 11:30:00,31.19,31.44,31.04,31.17,170200.0,21.9786,22.1547,21.8729,21.9645,170200.0
2008-12-08 11:40:00,31.16,31.27,31.06,31.13,125300.0,21.9574,22.0349,21.887,21.9363,125300.0
2008-12-08 11:50:00,31.14,31.15,30.63,30.64,175500.0,21.9433,21.9504,21.5839,21.591,175500.0
2008-12-08 12:00:00,30.66,30.88,30.61,30.85,211900.0,21.6051,21.7601,21.5699,21.739,211900.0
2008-12-08 12:10:00,30.83,31.0,30.67,30.91,111500.0,21.7249,21.8447,21.6121,21.7813,111500.0
2008-12-08 12:20:00,30.88,30.96,30.74,30.82,87100.0,21.7601,21.8165,21.6615,21.7178,87100.0
2008-12-08 12:30:00,30.83,31.06,30.83,31.0,69400.0,21.7249,21.887,21.7249,21.8447,69400.0
2008-12-08 12:40:00,30.99,31.14,30.86,30.88,107400.0,21.8376,21.9433,21.746,21.7601,107400.0
2008-12-08 12:50:00,30.89,31.0,30.67,30.73,120300.0,21.7672,21.8447,21.6121,21.6544,120300.0
2008-12-08 13:00:00,30.75,30.98,30.75,30.78,108500.0,21.6685,21.8306,21.6685,21.6896,108500.0
2008-12-08 13:10:00,30.77,30.85,30.21,30.28,225000.0,21.6826,21.739,21.288,21.3373,225000.0
2008-12-08 13:20:00,30.3,30.58,30.2,30.29,262500.0,21.3514,21.5487,21.2809,21.3444,262500.0
2008-12-08 13:30:00,30.28,30.52,30.15,30.52,185100.0,21.3373,21.5064,21.2457,21.5064,185100.0
2008-12-08 13:40:00,30.5,30.63,30.37,30.4,95600.0,21.4923,21.5839,21.4007,21.4219,95600.0
2008-12-08 13:50:00,30.39,30.61,30.25,30.44,222200.0,21.4148,21.5699,21.3162,21.4501,222200.0
2008-12-08 14:00:00,30.43,30.83,30.31,30.64,337600.0,21.443,21.7249,21.3585,21.591,337600.0
2008-12-08 14:10:00,30.64,30.74,30.45,30.65,173200.0,21.591,21.6615,21.4571,21.598,173200.0
2008-12-08 14:20:00,30.63,30.95,30.62,30.75,139500.0,21.5839,21.8094,21.5769,21.6685,139500.0
2008-12-08 14:30:00,30.76,30.91,30.66,30.86,139300.0,21.6756,21.7813,21.6051,21.746,139300.0
2008-12-08 14:40:00,30.86,31.19,30.84,31.15,115900.0,21.746,21.9786,21.7319,21.9504,115900.0
2008-12-08 14:50:00,31.14,31.19,30.85,31.09,214300.0,21.9433,21.9786,21.739,21.9081,214300.0
2008-12-08 15:00:00,31.11,31.32,31.06,31.22,280900.0,21.9222,22.0702,21.887,21.9997,280900.0
2008-12-08 15:10:00,31.21,31.65,31.17,31.56,686800.0,21.9927,22.3027,21.9645,22.2393,686800.0
2008-12-08 15:20:00,31.56,31.76,31.53,31.61,386000.0,22.2393,22.3802,22.2181,22.2745,386000.0
2008-12-08 15:30:00,31.6,31.66,31.25,31.25,303900.0,22.2675,22.3098,22.0208,22.0208,303900.0
2008-12-08 15:40:00,31.26,31.51,31.02,31.15,518600.0,22.0279,22.2041,21.8588,21.9504,518600.0
2008-12-08 15:50:00,31.15,31.6,31.12,31.38,989800.0,21.9504,22.2675,21.9292,22.1124,989800.0
2008-12-09 09:30:00,30.9,31.66,30.59,31.6,353900.0,21.7742,22.3098,21.5558,22.2675,353900.0
2008-12-09 09:40:00,31.59,31.97,31.44,31.62,229500.0,22.2604,22.5282,22.1547,22.2816,229500.0
2008-12-09 09:50:00,31.62,31.93,31.33,31.44,261900.0,22.2816,22.5,22.0772,22.1547,261900.0
2008-12-09 10:00:00,31.44,31.85,31.4,31.71,305400.0,22.1547,22.4436,22.1265,22.345,305400.0
2008-12-09 10:10:00,31.73,32.15,31.71,32.11,318400.0,22.3591,22.655,22.345,22.6269,318400.0
2008-12-09 10:20:00,32.12,32.19,31.73,31.86,295200.0,22.6339,22.6832,22.3591,22.4507,295200.0
2008-12-09 10:30:00,31.85,32.29,31.84,32.04,270800.0,22.4436,22.7537,22.4366,22.5775,270800.0
2008-12-09 10:40:00,32.03,32.41,32.03,32.22,222800.0,22.5705,22.8383,22.5705,22.7044,222800.0
2008-12-09 10:50:00,32.2,32.42,32.03,32.24,188100.0,22.6903,22.8453,22.5705,22.7185,188100.0
2008-12-09 11:00:00,32.25,32.43,31.91,31.92,119100.0,22.7255,22.8523,22.4859,22.493,119100.0
2008-12-09 11:10:00,31.92,31.97,31.66,31.75,123100.0,22.493,22.5282,22.3098,22.3732,123100.0
2008-12-09 11:20:00,31.73,31.79,31.48,31.51,186500.0,22.3591,22.4014,22.1829,22.2041,186500.0
2008-12-09 11:30:00,31.49,31.96,31.49,31.87,127500.0,22.19,22.5212,22.19,22.4577,127500.0
2008-12-09 11:40:00,31.9,32.05,31.76,31.95,171400.0,22.4789,22.5846,22.3802,22.5141,171400.0
2008-12-09 11:50:00,31.95,32.04,31.81,31.82,157400.0,22.5141,22.5775,22.4155,22.4225,157400.0
2008-12-09 12:00:00,31.82,32.17,31.8,32.13,90700.0,22.4225,22.6691,22.4084,22.6409,90700.0
2008-12-09 12:10:00,32.16,32.47,32.1,32.32,145000.0,22.6621,22.8805,22.6198,22.7748,145000.0
2008-12-09 12:20:00,32.33,32.59,32.27,32.59,137500.0,22.7819,22.9651,22.7396,22.9651,137500.0
2008-12-09 12:30:00,32.58,32.75,32.55,32.57,132800.0,22.958,23.0778,22.9369,22.951,132800.0
2008-12-09 12:40:00,32.58,32.83,32.48,32.76,111300.0,22.958,23.1342,22.8876,23.0849,111300.0
2008-12-09 12:50:00,32.76,32.89,32.48,32.48,125600.0,23.0849,23.1765,22.8876,22.8876,125600.0
2008-12-09 13:00:00,32.5,32.73,32.37,32.67,166500.0,22.9017,23.0637,22.8101,23.0215,166500.0
2008-12-09 13:10:00,32.66,32.77,32.4,32.52,167300.0,23.0144,23.0919,22.8312,22.9158,167300.0
2008-12-09 13:20:00,32.52,32.77,32.4,32.56,146700.0,22.9158,23.0919,22.8312,22.944,146700.0
2008-12-09 13:30:00,32.53,32.72,32.51,32.69,196200.0,22.9228,23.0567,22.9087,23.0356,196200.0
2008-12-09 13:40:00,32.68,33.09,32.66,33.03,234200.0,23.0285,23.3174,23.0144,23.2751,234200.0
2008-12-09 13:50:00,33.03,33.03,32.77,32.86,221300.0,23.2751,23.2751,23.0919,23.1554,221300.0
2008-12-09 14:00:00,32.87,33.0,32.6,32.65,284500.0,23.1624,23.254,22.9721,23.0074,284500.0
2008-12-09 14:10:00,32.65,32.95,32.64,32.88,218600.0,23.0074,23.2188,23.0003,23.1694,218600.0
2008-12-09 14:20:00,32.87,32.87,32.35,32.39,191700.0,23.1624,23.1624,22.796,22.8242,191700.0
2008-12-09 14:30:00,32.38,32.4,32.22,32.39,154300.0,22.8171,22.8312,22.7044,22.8242,154300.0
2008-12-09 14:40:00,32.39,32.61,32.25,32.5,127000.0,22.8242,22.9792,22.7255,22.9017,127000.0
2008-12-09 14:50:00,32.49,32.65,32.21,32.56,231800.0,22.8946,23.0074,22.6973,22.944,231800.0
2008-12-09 15:00:00,32.58,32.73,32.31,32.5,160400.0,22.958,23.0637,22.7678,22.9017,160400.0
2008-12-09 15:10:00,32.49,32.56,32.12,32.56,363600.0,22.8946,22.944,22.6339,22.944,363600.0
2008-12-09 15:20:00,32.57,32.61,32.0,32.06,231300.0,22.951,22.9792,22.5493,22.5916,231300.0
2008-12-09 15:30:00,32.06,32.51,32.0,32.33,306400.0,22.5916,22.9087,22.5493,22.7819,306400.0
2008-12-09 15:40:00,32.29,32.66,32.28,32.61,459700.0,22.7537,23.0144,22.7466,22.9792,459700.0
2008-12-09 15:50:00,32.61,32.63,32.14,32.18,579600.0,22.9792,22.9933,22.648,22.6762,579600.0
2008-12-10 09:30:00,33.52,35.27,33.41,34.85,1002400.0,23.6204,24.8536,23.5429,24.5576,1002400.0
2008-12-10 09:40:00,34.86,35.21,34.82,34.93,552900.0,24.5647,24.8113,24.5365,24.614,552900.0
2008-12-10 09:50:00,34.94,35.14,34.77,34.86,489000.0,24.6211,24.762,24.5013,24.5647,489000.0
2008-12-10 10:00:00,34.86,34.9,34.6,34.86,369700.0,24.5647,24.5929,24.3815,24.5647,369700.0
2008-12-10 10:10:00,34.86,34.99,34.65,34.93,315700.0,24.5647,24.6563,24.4167,24.614,315700.0
2008-12-10 10:20:00,34.93,35.34,34.82,35.25,460100.0,24.614,24.9029,24.5365,24.8395,460100.0
2008-12-10 10:30:00,35.24,35.33,35.08,35.13,329600.0,24.8325,24.8959,24.7197,24.7549,329600.0
2008-12-10 10:40:00,35.17,35.18,34.75,34.94,217100.0,24.7831,24.7902,24.4872,24.6211,217100.0
2008-12-10 10:50:00,34.94,34.97,34.47,34.76,299300.0,24.6211,24.6422,24.2899,24.4942,299300.0
2008-12-10 11:00:00,34.77,35.07,34.77,34.97,199800.0,24.5013,24.7127,24.5013,24.6422,199800.0
2008-12-10 11:10:00,34.98,35.12,34.77,35.08,218500.0,24.6492,24.7479,24.5013,24.7197,218500.0
2008-12-10 11:20:00,35.08,35.44,35.07,35.26,206100.0,24.7197,24.9734,24.7127,24.8466,206100.0
2008-12-10 11:30:00,35.24,35.73,35.22,35.6,201100.0,24.8325,25.1777,24.8184,25.0861,201100.0
2008-12-10 11:40:00,35.57,35.68,35.4,35.63,164100.0,25.065,25.1425,24.9452,25.1073,164100.0
2008-12-10 11:50:00,35.62,35.92,35.53,35.61,217600.0,25.1002,25.3116,25.0368,25.0932,217600.0
2008-12-10 12:00:00,35.63,35.73,35.48,35.66,119200.0,25.1073,25.1777,25.0016,25.1284,119200.0
2008-12-10 12:10:00,35.66,35.98,35.66,35.88,142300.0,25.1284,25.3539,25.1284,25.2834,142300.0
2008-12-10 12:20:00,35.88,35.89,35.39,35.42,140600.0,25.2834,25.2905,24.9382,24.9593,140600.0
2008-12-10 12:30:00,35.42,35.43,35.19,35.36,159600.0,24.9593,24.9663,24.7972,24.917,159600.0
2008-12-10 12:40:00,35.4,35.99,34.9,35.94,303100.0,24.9452,25.361,24.5929,25.3257,303100.0
2008-12-10 12:50:00,35.92,35.99,35.59,35.59,143800.0,25.3116,25.361,25.0791,25.0791,143800.0
2008-12-10 13:00:00,35.58,35.64,35.45,35.56,145000.0,25.072,25.1143,24.9804,25.058,145000.0
2008-12-10 13:10:00,35.54,35.68,35.46,35.63,132200.0,25.0439,25.1425,24.9875,25.1073,132200.0
2008-12-10 13:20:00,35.61,35.65,35.31,35.35,108600.0,25.0932,25.1214,24.8818,24.91,108600.0
2008-12-10 13:30:00,35.35,35.48,35.1,35.12,126500.0,24.91,25.0016,24.7338,24.7479,126500.0
2008-12-10 13:40:00,35.12,35.2,35.0,35.14,104500.0,24.7479,24.8043,24.6633,24.762,104500.0
2008-12-10 13:50:00,35.12,35.12,34.69,34.91,237900.0,24.7479,24.7479,24.4449,24.5999,237900.0
2008-12-10 14:00:00,34.92,35.01,34.75,34.96,279900.0,24.607,24.6704,24.4872,24.6352,279900.0
2008-12-10 14:10:00,34.96,35.22,34.95,35.11,207400.0,24.6352,24.8184,24.6281,24.7409,207400.0
2008-12-10 14:20:00,35.12,35.15,34.89,34.94,274300.0,24.7479,24.769,24.5858,24.6211,274300.0
2008-12-10 14:30:00,34.94,35.1,34.87,35.1,225900.0,24.6211,24.7338,24.5717,24.7338,225900.0
2008-12-10 14:40:00,35.07,35.16,34.81,34.81,231700.0,24.7127,24.7761,24.5295,24.5295,231700.0
2008-12-10 14:50:00,34.82,35.17,34.8,35.1,216800.0,24.5365,24.7831,24.5224,24.7338,216800.0
2008-12-10 15:00:00,35.11,35.39,34.97,35.29,243000.0,24.7409,24.9382,24.6422,24.8677,243000.0
2008-12-10 15:10:00,35.28,35.49,35.2,35.36,148700.0,24.8606,25.0086,24.8043,24.917,148700.0
2008-12-10 15:20:00,35.38,35.5,35.26,35.4,253600.0,24.9311,25.0157,24.8466,24.9452,253600.0
2008-12-10 15:30:00,35.42,35.43,34.94,35.0,246500.0,24.9593,24.9663,24.6211,24.6633,246500.0
2008-12-10 15:40:00,35.0,35.49,35.0,35.45,416300.0,24.6633,25.0086,24.6633,24.9804,416300.0
2008-12-10 15:50:00,35.45,35.5,35.15,35.29,755800.0,24.9804,25.0157,24.769,24.8677,755800.0
2008-12-11 09:30:00,36.26,36.53,35.63,35.9,563900.0,25.5512,25.7415,25.1073,25.2975,563900.0
2008-12-11 09:40:00,35.89,36.46,35.82,36.35,318500.0,25.2905,25.6922,25.2412,25.6146,318500.0
2008-12-11 09:50:00,36.37,36.59,36.04,36.56,361900.0,25.6287,25.7838,25.3962,25.7626,361900.0
2008-12-11 10:00:00,36.57,36.74,36.35,36.61,274100.0,25.7697,25.8895,25.6146,25.7979,274100.0
2008-12-11 10:10:00,36.61,36.93,36.59,36.88,276800.0,25.7979,26.0233,25.7838,25.9881,276800.0
2008-12-11 10:20:00,36.88,37.25,36.8,36.8,371600.0,25.9881,26.2488,25.9317,25.9317,371600.0
2008-12-11 10:30:00,36.8,36.97,36.51,36.51,209400.0,25.9317,26.0515,25.7274,25.7274,209400.0
2008-12-11 10:40:00,36.51,36.54,35.97,36.15,361700.0,25.7274,25.7485,25.3469,25.4737,361700.0
2008-12-11 10:50:00,36.17,36.19,35.57,35.76,312600.0,25.4878,25.5019,25.065,25.1989,312600.0
2008-12-11 11:00:00,35.78,35.78,35.36,35.67,279200.0,25.213,25.213,24.917,25.1355,279200.0
2008-12-11 11:10:00,35.67,36.08,35.5,35.51,226600.0,25.1355,25.4244,25.0157,25.0227,226600.0
2008-12-11 11:20:00,35.51,35.56,35.08,35.32,266700.0,25.0227,25.058,24.7197,24.8888,266700.0
2008-12-11 11:30:00,35.31,35.67,35.31,35.53,202500.0,24.8818,25.1355,24.8818,25.0368,202500.0
2008-12-11 11:40:00,35.53,36.12,35.44,35.98,206300.0,25.0368,25.4526,24.9734,25.3539,206300.0
2008-12-11 11:50:00,35.96,36.08,35.69,36.07,146800.0,25.3398,25.4244,25.1496,25.4173,146800.0
2008-12-11 12:00:00,36.06,36.24,35.75,35.77,147500.0,25.4103,25.5371,25.1918,25.2059,147500.0
2008-12-11 12:10:00,35.77,35.81,35.49,35.64,119600.0,25.2059,25.2341,25.0086,25.1143,119600.0
2008-12-11 12:20:00,35.66,35.96,35.6,35.95,108200.0,25.1284,25.3398,25.0861,25.3328,108200.0
2008-12-11 12:30:00,35.92,36.11,35.86,35.97,111800.0,25.3116,25.4455,25.2694,25.3469,111800.0
2008-12-11 12:40:00,35.98,36.15,35.89,36.14,74800.0,25.3539,25.4737,25.2905,25.4667,74800.0
2008-12-11 12:50:00,36.15,36.52,36.12,36.46,174400.0,25.4737,25.7344,25.4526,25.6922,174400.0
2008-12-11 13:00:00,36.49,36.49,36.03,36.1,158300.0,25.7133,25.7133,25.3891,25.4385,158300.0
2008-12-11 13:10:00,36.1,36.16,35.9,36.1,121300.0,25.4385,25.4808,25.2975,25.4385,121300.0
2008-12-11 13:20:00,36.08,36.1,35.76,35.82,104800.0,25.4244,25.4385,25.1989,25.2412,104800.0
2008-12-11 13:30:00,35.85,35.94,35.68,35.74,93600.0,25.2623,25.3257,25.1425,25.1848,93600.0
2008-12-11 13:40:00,35.76,36.08,35.74,36.04,114500.0,25.1989,25.4244,25.1848,25.3962,114500.0
2008-12-11 13:50:00,36.05,36.07,35.69,35.8,86900.0,25.4032,25.4173,25.1496,25.2271,86900.0
2008-12-11 14:00:00,35.79,36.0,35.79,35.92,97700.0,25.22,25.368,25.22,25.3116,97700.0
2008-12-11 14:10:00,35.94,36.01,35.74,35.79,90500.0,25.3257,25.3751,25.1848,25.22,90500.0
2008-12-11 14:20:00,35.81,35.88,35.66,35.84,145700.0,25.2341,25.2834,25.1284,25.2553,145700.0
2008-12-11 14:30:00,35.84,36.06,35.52,35.57,212400.0,25.2553,25.4103,25.0298,25.065,212400.0
2008-12-11 14:40:00,35.56,35.64,35.3,35.36,149900.0,25.058,25.1143,24.8747,24.917,149900.0
2008-12-11 14:50:00,35.37,35.44,35.0,35.11,231700.0,24.9241,24.9734,24.6633,24.7409,231700.0
2008-12-11 15:00:00,35.09,35.18,34.91,35.04,284800.0,24.7268,24.7902,24.5999,24.6915,284800.0
2008-12-11 15:10:00,35.04,35.04,34.73,34.97,239000.0,24.6915,24.6915,24.4731,24.6422,239000.0
2008-12-11 15:20:00,34.98,35.14,34.89,35.12,259200.0,24.6492,24.762,24.5858,24.7479,259200.0
2008-12-11 15:30:00,35.11,35.12,34.57,34.6,370400.0,24.7409,24.7479,24.3603,24.3815,370400.0
2008-12-11 15:40:00,34.6,34.82,34.34,34.76,456400.0,24.3815,24.5365,24.1983,24.4942,456400.0
2008-12-11 15:50:00,34.75,34.95,34.65,34.71,598400.0,24.4872,24.6281,24.4167,24.459,598400.0
2008-12-12 09:30:00,33.91,34.83,33.82,34.78,457700.0,23.8953,24.5435,23.8318,24.5083,457700.0
2008-12-12 09:40:00,34.78,35.36,34.63,35.03,360200.0,24.5083,24.917,24.4026,24.6845,360200.0
2008-12-12 09:50:00,35.03,35.68,35.03,35.48,250000.0,24.6845,25.1425,24.6845,25.0016,250000.0
2008-12-12 10:00:00,35.46,35.9,35.35,35.52,306100.0,24.9875,25.2975,24.91,25.0298,306100.0
2008-12-12 10:10:00,35.51,35.52,35.0,35.18,468000.0,25.0227,25.0298,24.6633,24.7902,468000.0
2008-12-12 10:20:00,35.17,35.95,35.13,35.94,378100.0,24.7831,25.3328,24.7549,25.3257,378100.0
2008-12-12 10:30:00,35.94,36.07,35.53,35.57,454700.0,25.3257,25.4173,25.0368,25.065,454700.0
2008-12-12 10:40:00,35.57,36.01,35.45,35.91,235900.0,25.065,25.3751,24.9804,25.3046,235900.0
2008-12-12 10:50:00,35.9,36.25,35.86,36.17,209200.0,25.2975,25.5442,25.2694,25.4878,209200.0
2008-12-12 11:00:00,36.18,36.22,35.81,36.11,242700.0,25.4948,25.523,25.2341,25.4455,242700.0
2008-12-12 11:10:00,36.12,36.16,35.57,35.57,241600.0,25.4526,25.4808,25.065,25.065,241600.0
2008-12-12 11:20:00,35.57,35.73,35.46,35.61,180400.0,25.065,25.1777,24.9875,25.0932,180400.0
2008-12-12 11:30:00,35.6,35.74,35.43,35.44,216000.0,25.0861,25.1848,24.9663,24.9734,216000.0
2008-12-12 11:40:00,35.43,35.65,35.27,35.42,214000.0,24.9663,25.1214,24.8536,24.9593,214000.0
2008-12-12 11:50:00,35.4,35.59,35.33,35.5,146300.0,24.9452,25.0791,24.8959,25.0157,146300.0
2008-12-12 12:00:00,35.51,35.97,35.51,35.96,163400.0,25.0227,25.3469,25.0227,25.3398,163400.0
2008-12-12 12:10:00,35.97,36.01,35.75,35.96,158300.0,25.3469,25.3751,25.1918,25.3398,158300.0
2008-12-12 12:20:00,35.95,35.98,35.7,35.79,89300.0,25.3328,25.3539,25.1566,25.22,89300.0
2008-12-12 12:30:00,35.78,36.04,35.66,36.0,125000.0,25.213,25.3962,25.1284,25.368,125000.0
2008-12-12 12:40:00,35.99,36.05,35.75,35.83,193100.0,25.361,25.4032,25.1918,25.2482,193100.0
2008-12-12 12:50:00,35.83,35.94,35.64,35.66,182200.0,25.2482,25.3257,25.1143,25.1284,182200.0
2008-12-12 13:00:00,35.66,35.82,35.6,35.77,139200.0,25.1284,25.2412,25.0861,25.2059,139200.0
2008-12-12 13:10:00,35.78,35.83,35.48,35.6,149800.0,25.213,25.2482,25.0016,25.0861,149800.0
2008-12-12 13:20:00,35.6,35.68,35.26,35.5,144400.0,25.0861,25.1425,24.8466,25.0157,144400.0
2008-12-12 13:30:00,35.51,35.53,35.12,35.2,166000.0,25.0227,25.0368,24.7479,24.8043,166000.0
2008-12-12 13:40:00,35.2,35.21,35.0,35.07,127400.0,24.8043,24.8113,24.6633,24.7127,127400.0
2008-12-12 13:50:00,35.06,35.17,34.89,34.98,212000.0,24.7056,24.7831,24.5858,24.6492,212000.0
2008-12-12 14:00:00,34.98,35.06,34.92,34.97,315600.0,24.6492,24.7056,24.607,24.6422,315600.0
2008-12-12 14:10:00,34.96,35.14,34.92,34.97,241000.0,24.6352,24.762,24.607,24.6422,241000.0
2008-12-12 14:20:00,34.96,35.22,34.79,35.1,172800.0,24.6352,24.8184,24.5154,24.7338,172800.0
2008-12-12 14:30:00,35.1,35.37,34.85,35.35,163400.0,24.7338,24.9241,24.5576,24.91,163400.0
2008-12-12 14:40:00,35.35,35.44,35.12,35.36,145000.0,24.91,24.9734,24.7479,24.917,145000.0
2008-12-12 14:50:00,35.35,35.55,35.17,35.27,144700.0,24.91,25.0509,24.7831,24.8536,144700.0
2008-12-12 15:00:00,35.28,35.64,35.26,35.3,171800.0,24.8606,25.1143,24.8466,24.8747,171800.0
2008-12-12 15:10:00,35.32,35.5,35.15,35.23,203400.0,24.8888,25.0157,24.769,24.8254,203400.0
2008-12-12 15:20:00,35.25,35.51,35.13,35.32,166700.0,24.8395,25.0227,24.7549,24.8888,166700.0
2008-12-12 15:30:00,35.31,35.47,35.12,35.41,206800.0,24.8818,24.9945,24.7479,24.9523,206800.0
2008-12-12 15:40:00,35.41,35.65,35.34,35.52,300300.0,24.9523,25.1214,24.9029,25.0298,300300.0
2008-12-12 15:50:00,35.52,35.9,35.38,35.81,516300.0,25.0298,25.2975,24.9311,25.2341,516300.0
2008-12-15 09:30:00,36.26,36.37,35.85,36.3,435100.0,25.5512,25.6287,25.2623,25.5794,435100.0
2008-12-15 09:40:00,36.28,36.77,35.73,36.66,349900.0,25.5653,25.9106,25.1777,25.8331,349900.0
2008-12-15 09:50:00,36.66,36.74,36.31,36.33,291200.0,25.8331,25.8895,25.5865,25.6005,291200.0
2008-12-15 10:00:00,36.31,36.75,36.22,36.51,230100.0,25.5865,25.8965,25.523,25.7274,230100.0
2008-12-15 10:10:00,36.5,37.49,36.42,37.4,365500.0,25.7203,26.418,25.664,26.3545,365500.0
2008-12-15 10:20:00,37.38,38.0,37.37,37.99,700600.0,26.3404,26.7773,26.3334,26.7703,700600.0
2008-12-15 10:30:00,38.0,38.32,37.84,37.99,578600.0,26.7773,27.0028,26.6646,26.7703,578600.0
2008-12-15 10:40:00,37.99,38.16,37.65,37.67,293700.0,26.7703,26.8901,26.5307,26.5448,293700.0
2008-12-15 10:50:00,37.65,38.06,37.65,37.89,252900.0,26.5307,26.8196,26.5307,26.6998,252900.0
2008-12-15 11:00:00,37.88,38.0,37.6,37.72,347800.0,26.6928,26.7773,26.4955,26.58,347800.0
2008-12-15 11:10:00,37.72,37.96,37.6,37.76,231500.0,26.58,26.7492,26.4955,26.6082,231500.0
2008-12-15 11:20:00,37.76,38.1,37.72,37.93,256000.0,26.6082,26.8478,26.58,26.728,256000.0
2008-12-15 11:30:00,37.92,38.14,37.62,37.72,167800.0,26.721,26.876,26.5096,26.58,167800.0
2008-12-15 11:40:00,37.73,38.04,37.67,37.97,158900.0,26.5871,26.8055,26.5448,26.7562,158900.0
2008-12-15 11:50:00,37.98,38.29,37.95,38.23,184900.0,26.7632,26.9817,26.7421,26.9394,184900.0
2008-12-15 12:00:00,38.19,38.35,38.08,38.35,221800.0,26.9112,27.024,26.8337,27.024,221800.0
2008-12-15 12:10:00,38.35,38.5,38.33,38.41,185400.0,27.024,27.1297,27.0099,27.0663,185400.0
2008-12-15 12:20:00,38.4,38.65,38.32,38.61,193000.0,27.0592,27.2354,27.0028,27.2072,193000.0
2008-12-15 12:30:00,38.61,38.75,38.4,38.52,205300.0,27.2072,27.3058,27.0592,27.1438,205300.0
2008-12-15 12:40:00,38.52,38.53,38.1,38.12,156000.0,27.1438,27.1508,26.8478,26.8619,156000.0
2008-12-15 12:50:00,38.14,38.25,37.91,37.95,214700.0,26.876,26.9535,26.7139,26.7421,214700.0
2008-12-15 13:00:00,37.94,37.94,37.37,37.57,322500.0,26.7351,26.7351,26.3334,26.4743,322500.0
2008-12-15 13:10:00,37.58,37.62,37.35,37.59,197700.0,26.4814,26.5096,26.3193,26.4884,197700.0
2008-12-15 13:20:00,37.59,37.72,37.5,37.62,148000.0,26.4884,26.58,26.425,26.5096,148000.0
2008-12-15 13:30:00,37.61,37.69,37.5,37.56,82600.0,26.5025,26.5589,26.425,26.4673,82600.0
2008-12-15 13:40:00,37.55,37.93,37.54,37.72,145700.0,26.4602,26.728,26.4532,26.58,145700.0
2008-12-15 13:50:00,37.69,37.73,37.46,37.63,98200.0,26.5589,26.5871,26.3968,26.5166,98200.0
2008-12-15 14:00:00,37.61,37.79,37.42,37.54,126700.0,26.5025,26.6294,26.3686,26.4532,126700.0
2008-12-15 14:10:00,37.53,37.67,37.44,37.6,214300.0,26.4461,26.5448,26.3827,26.4955,214300.0
2008-12-15 14:20:00,37.61,37.77,37.53,37.64,215200.0,26.5025,26.6153,26.4461,26.5237,215200.0
2008-12-15 14:30:00,37.62,37.91,37.5,37.66,224400.0,26.5096,26.7139,26.425,26.5378,224400.0
2008-12-15 14:40:00,37.67,37.82,37.49,37.63,201500.0,26.5448,26.6505,26.418,26.5166,201500.0
2008-12-15 14:50:00,37.63,37.68,37.38,37.39,180900.0,26.5166,26.5518,26.3404,26.3475,180900.0
2008-12-15 15:00:00,37.38,37.53,37.17,37.27,240800.0,26.3404,26.4461,26.1925,26.2629,240800.0
2008-12-15 15:10:00,37.3,37.39,36.99,37.02,228700.0,26.2841,26.3475,26.0656,26.0868,228700.0
2008-12-15 15:20:00,37.02,37.28,36.81,37.16,257800.0,26.0868,26.27,25.9388,26.1854,257800.0
2008-12-15 15:30:00,37.16,37.7,37.07,37.63,422800.0,26.1854,26.5659,26.122,26.5166,422800.0
2008-12-15 15:40:00,37.65,38.19,37.49,37.8,600400.0,26.5307,26.9112,26.418,26.6364,600400.0
2008-12-15 15:50:00,37.78,37.88,37.45,37.74,669400.0,26.6223,26.6928,26.3898,26.5941,669400.0
2008-12-16 09:30:00,37.62,37.9,36.78,37.16,561000.0,26.5096,26.7069,25.9176,26.1854,561000.0
2008-12-16 09:40:00,37.18,37.54,37.1,37.22,411700.0,26.1995,26.4532,26.1431,26.2277,411700.0
2008-12-16 09:50:00,37.19,37.36,36.86,37.33,294400.0,26.2066,26.3264,25.974,26.3052,294400.0
2008-12-16 10:00:00,37.35,37.72,37.33,37.63,509500.0,26.3193,26.58,26.3052,26.5166,509500.0
2008-12-16 10:10:00,37.63,37.69,37.5,37.62,337700.0,26.5166,26.5589,26.425,26.5096,337700.0
2008-12-16 10:20:00,37.62,37.85,36.93,37.74,280200.0,26.5096,26.6716,26.0233,26.5941,280200.0
2008-12-16 10:30:00,37.72,37.93,37.56,37.58,260600.0,26.58,26.728,26.4673,26.4814,260600.0
2008-12-16 10:40:00,37.58,37.7,37.25,37.35,369500.0,26.4814,26.5659,26.2488,26.3193,369500.0
2008-12-16 10:50:00,37.34,37.41,37.21,37.26,218100.0,26.3123,26.3616,26.2207,26.2559,218100.0
2008-12-16 11:00:00,37.26,37.65,37.25,37.47,245600.0,26.2559,26.5307,26.2488,26.4039,245600.0
2008-12-16 11:10:00,37.46,37.56,37.26,37.3,212600.0,26.3968,26.4673,26.2559,26.2841,212600.0
2008-12-16 11:20:00,37.3,37.63,37.28,37.56,189200.0,26.2841,26.5166,26.27,26.4673,189200.0
2008-12-16 11:30:00,37.56,38.02,37.56,37.99,232000.0,26.4673,26.7914,26.4673,26.7703,232000.0
2008-12-16 11:40:00,37.98,38.24,37.82,38.04,197500.0,26.7632,26.9465,26.6505,26.8055,197500.0
2008-12-16 11:50:00,38.03,38.13,37.74,37.75,128200.0,26.7985,26.8689,26.5941,26.6012,128200.0
2008-12-16 12:00:00,37.75,37.9,37.7,37.84,123100.0,26.6012,26.7069,26.5659,26.6646,123100.0
2008-12-16 12:10:00,37.84,38.01,37.76,37.84,118500.0,26.6646,26.7844,26.6082,26.6646,118500.0
2008-12-16 12:20:00,37.85,38.04,37.8,37.8,90900.0,26.6716,26.8055,26.6364,26.6364,90900.0
2008-12-16 12:30:00,37.8,37.86,37.51,37.57,90500.0,26.6364,26.6787,26.4321,26.4743,90500.0
2008-12-16 12:40:00,37.52,37.71,37.5,37.54,73600.0,26.4391,26.573,26.425,26.4532,73600.0
2008-12-16 12:50:00,37.54,37.76,37.44,37.59,85100.0,26.4532,26.6082,26.3827,26.4884,85100.0
2008-12-16 13:00:00,37.58,37.81,37.55,37.81,64600.0,26.4814,26.6435,26.4602,26.6435,64600.0
2008-12-16 13:10:00,37.79,37.82,37.56,37.68,76300.0,26.6294,26.6505,26.4673,26.5518,76300.0
2008-12-16 13:20:00,37.67,37.78,37.56,37.68,83400.0,26.5448,26.6223,26.4673,26.5518,83400.0
2008-12-16 13:30:00,37.68,37.95,37.66,37.81,144600.0,26.5518,26.7421,26.5378,26.6435,144600.0
2008-12-16 13:40:00,37.8,37.97,37.72,37.81,72000.0,26.6364,26.7562,26.58,26.6435,72000.0
2008-12-16 13:50:00,37.82,37.9,37.71,37.79,88000.0,26.6505,26.7069,26.573,26.6294,88000.0
2008-12-16 14:00:00,37.8,37.9,37.71,37.83,69500.0,26.6364,26.7069,26.573,26.6575,69500.0
2008-12-16 14:10:00,37.83,37.89,37.53,37.74,138000.0,26.6575,26.6998,26.4461,26.5941,138000.0
2008-12-16 14:20:00,37.74,38.98,37.74,38.96,753200.0,26.5941,27.4679,26.5941,27.4538,753200.0
2008-12-16 14:30:00,38.95,39.44,38.45,38.52,705100.0,27.4468,27.7921,27.0944,27.1438,705100.0
2008-12-16 14:40:00,38.5,38.64,38.1,38.35,450900.0,27.1297,27.2283,26.8478,27.024,450900.0
2008-12-16 14:50:00,38.33,39.05,38.25,39.05,469100.0,27.0099,27.5172,26.9535,27.5172,469100.0
2008-12-16 15:00:00,39.05,39.22,38.8,39.03,396700.0,27.5172,27.637,27.3411,27.5031,396700.0
2008-12-16 15:10:00,39.02,39.65,38.99,39.47,489200.0,27.4961,27.94,27.475,27.8132,489200.0
2008-12-16 15:20:00,39.49,39.88,39.45,39.77,563400.0,27.8273,28.1021,27.7991,28.0246,563400.0
2008-12-16 15:30:00,39.76,39.94,39.55,39.86,543800.0,28.0176,28.1444,27.8696,28.088,543800.0
2008-12-16 15:40:00,39.87,40.06,39.65,39.67,683800.0,28.0951,28.229,27.94,27.9541,683800.0
2008-12-16 15:50:00,39.7,40.2,39.68,40.02,936100.0,27.9753,28.3276,27.9612,28.2008,936100.0
2008-12-17 09:30:00,40.38,40.7,39.81,40.69,708500.0,28.4544,28.6799,28.0528,28.6729,708500.0
2008-12-17 09:40:00,40.68,40.99,40.45,40.84,410600.0,28.6658,28.8843,28.5038,28.7786,410600.0
2008-12-17 09:50:00,40.84,41.2,40.65,41.09,682300.0,28.7786,29.0323,28.6447,28.9548,682300.0
2008-12-17 10:00:00,41.11,41.64,40.85,41.49,555200.0,28.9689,29.3423,28.7856,29.2366,555200.0
2008-12-17 10:10:00,41.5,41.79,41.06,41.65,417500.0,29.2437,29.448,28.9336,29.3494,417500.0
2008-12-17 10:20:00,41.64,41.79,41.2,41.37,471800.0,29.3423,29.448,29.0323,29.1521,471800.0
2008-12-17 10:30:00,41.39,41.68,40.98,41.2,601800.0,29.1662,29.3705,28.8772,29.0323,601800.0
2008-12-17 10:40:00,41.2,41.47,40.87,40.99,607800.0,29.0323,29.2225,28.7997,28.8843,607800.0
2008-12-17 10:50:00,41.0,41.06,40.79,40.96,370300.0,28.8913,28.9336,28.7434,28.8632,370300.0
2008-12-17 11:00:00,40.96,41.4,40.83,41.31,221600.0,28.8632,29.1732,28.7715,29.1098,221600.0
2008-12-17 11:10:00,41.32,41.33,40.81,40.91,236200.0,29.1168,29.1239,28.7575,28.8279,236200.0
2008-12-17 11:20:00,40.91,40.97,40.55,40.61,266300.0,28.8279,28.8702,28.5742,28.6165,266300.0
2008-12-17 11:30:00,40.59,40.75,40.26,40.33,293200.0,28.6024,28.7152,28.3699,28.4192,293200.0
2008-12-17 11:40:00,40.32,40.57,40.18,40.35,258300.0,28.4122,28.5883,28.3135,28.4333,258300.0
2008-12-17 11:50:00,40.35,40.37,39.94,40.05,389100.0,28.4333,28.4474,28.1444,28.2219,389100.0
2008-12-17 12:00:00,40.05,40.38,39.99,40.3,265200.0,28.2219,28.4544,28.1796,28.3981,265200.0
2008-12-17 12:10:00,40.3,40.5,40.15,40.19,155500.0,28.3981,28.539,28.2924,28.3206,155500.0
2008-12-17 12:20:00,40.19,40.22,39.64,39.88,242800.0,28.3206,28.3417,27.933,28.1021,242800.0
2008-12-17 12:30:00,39.88,40.26,39.75,39.85,104100.0,28.1021,28.3699,28.0105,28.081,104100.0
2008-12-17 12:40:00,39.9,39.97,39.75,39.8,109600.0,28.1162,28.1655,28.0105,28.0457,109600.0
2008-12-17 12:50:00,39.8,40.12,39.74,39.89,162400.0,28.0457,28.2712,28.0035,28.1092,162400.0
2008-12-17 13:00:00,39.85,39.91,39.72,39.86,111700.0,28.081,28.1233,27.9894,28.088,111700.0
2008-12-17 13:10:00,39.86,39.94,39.54,39.79,106900.0,28.088,28.1444,27.8625,28.0387,106900.0
2008-12-17 13:20:00,39.8,39.86,39.59,39.66,103600.0,28.0457,28.088,27.8978,27.9471,103600.0
2008-12-17 13:30:00,39.63,39.9,39.61,39.89,101000.0,27.9259,28.1162,27.9119,28.1092,101000.0
2008-12-17 13:40:00,39.88,39.94,39.76,39.87,86600.0,28.1021,28.1444,28.0176,28.0951,86600.0
2008-12-17 13:50:00,39.89,39.94,39.69,39.71,109400.0,28.1092,28.1444,27.9682,27.9823,109400.0
2008-12-17 14:00:00,39.71,40.0,39.67,39.92,133100.0,27.9823,28.1867,27.9541,28.1303,133100.0
2008-12-17 14:10:00,39.91,39.93,39.73,39.77,138700.0,28.1233,28.1373,27.9964,28.0246,138700.0
2008-12-17 14:20:00,39.77,39.84,39.35,39.44,169200.0,28.0246,28.0739,27.7286,27.7921,169200.0
2008-12-17 14:30:00,39.44,39.46,39.21,39.25,228600.0,27.7921,27.8062,27.63,27.6582,228600.0
2008-12-17 14:40:00,39.25,39.67,39.21,39.67,185300.0,27.6582,27.9541,27.63,27.9541,185300.0
2008-12-17 14:50:00,39.65,39.67,39.46,39.6,148900.0,27.94,27.9541,27.8062,27.9048,148900.0
2008-12-17 15:00:00,39.62,39.89,39.55,39.56,268000.0,27.9189,28.1092,27.8696,27.8766,268000.0
2008-12-17 15:10:00,39.56,39.79,39.41,39.74,235700.0,27.8766,28.0387,27.7709,28.0035,235700.0
2008-12-17 15:20:00,39.79,39.8,39.32,39.48,230400.0,28.0387,28.0457,27.7075,27.8202,230400.0
2008-12-17 15:30:00,39.48,39.52,39.1,39.19,252500.0,27.8202,27.8484,27.5525,27.6159,252500.0
2008-12-17 15:40:00,39.19,39.45,39.14,39.34,368800.0,27.6159,27.7991,27.5807,27.7216,368800.0
2008-12-17 15:50:00,39.33,39.35,38.99,39.14,583400.0,27.7145,27.7286,27.475,27.5807,583400.0
2008-12-18 09:30:00,38.7,39.11,38.69,38.85,421600.0,27.2706,27.5595,27.2636,27.3763,421600.0
2008-12-18 09:40:00,38.86,38.88,38.01,38.15,373700.0,27.3834,27.3974,26.7844,26.883,373700.0
2008-12-18 09:50:00,38.12,38.29,37.69,38.14,326700.0,26.8619,26.9817,26.5589,26.876,326700.0
2008-12-18 10:00:00,38.15,38.67,37.91,38.2,304600.0,26.883,27.2495,26.7139,26.9183,304600.0
2008-12-18 10:10:00,38.2,38.37,37.75,37.77,251000.0,26.9183,27.0381,26.6012,26.6153,251000.0
2008-12-18 10:20:00,37.76,37.98,37.75,37.9,194000.0,26.6082,26.7632,26.6012,26.7069,194000.0
2008-12-18 10:30:00,37.89,38.45,37.85,38.45,314400.0,26.6998,27.0944,26.6716,27.0944,314400.0
2008-12-18 10:40:00,38.43,38.5,38.15,38.21,283800.0,27.0803,27.1297,26.883,26.9253,283800.0
2008-12-18 10:50:00,38.23,38.29,38.0,38.21,337900.0,26.9394,26.9817,26.7773,26.9253,337900.0
2008-12-18 11:00:00,38.21,38.36,37.86,37.94,323800.0,26.9253,27.031,26.6787,26.7351,323800.0
2008-12-18 11:10:00,37.97,38.03,37.74,37.97,213800.0,26.7562,26.7985,26.5941,26.7562,213800.0
2008-12-18 11:20:00,37.99,38.18,37.66,37.75,148900.0,26.7703,26.9042,26.5378,26.6012,148900.0
2008-12-18 11:30:00,37.75,37.86,37.57,37.78,155100.0,26.6012,26.6787,26.4743,26.6223,155100.0
2008-12-18 11:40:00,37.78,38.01,37.7,37.96,166000.0,26.6223,26.7844,26.5659,26.7492,166000.0
2008-12-18 11:50:00,37.96,38.3,37.91,38.3,101600.0,26.7492,26.9887,26.7139,26.9887,101600.0
2008-12-18 12:00:00,38.28,38.35,37.9,38.01,97900.0,26.9746,27.024,26.7069,26.7844,97900.0
2008-12-18 12:10:00,38.02,38.22,37.97,38.15,124400.0,26.7914,26.9324,26.7562,26.883,124400.0
2008-12-18 12:20:00,38.15,38.2,37.63,37.69,110300.0,26.883,26.9183,26.5166,26.5589,110300.0
2008-12-18 12:30:00,37.7,37.94,37.59,37.76,138600.0,26.5659,26.7351,26.4884,26.6082,138600.0
2008-12-18 12:40:00,37.77,38.2,37.75,38.2,105200.0,26.6153,26.9183,26.6012,26.9183,105200.0
2008-12-18 12:50:00,38.17,38.21,37.95,38.07,208200.0,26.8971,26.9253,26.7421,26.8267,208200.0
2008-12-18 13:00:00,38.1,38.18,38.0,38.1,112400.0,26.8478,26.9042,26.7773,26.8478,112400.0
2008-12-18 13:10:00,38.09,38.16,38.05,38.1,91800.0,26.8408,26.8901,26.8126,26.8478,91800.0
2008-12-18 13:20:00,38.1,38.13,37.89,37.94,143000.0,26.8478,26.8689,26.6998,26.7351,143000.0
2008-12-18 13:30:00,37.91,37.99,37.83,37.92,63200.0,26.7139,26.7703,26.6575,26.721,63200.0
2008-12-18 13:40:00,37.94,37.94,37.56,37.56,77700.0,26.7351,26.7351,26.4673,26.4673,77700.0
2008-12-18 13:50:00,37.56,37.68,37.54,37.57,101500.0,26.4673,26.5518,26.4532,26.4743,101500.0
2008-12-18 14:00:00,37.59,37.65,37.3,37.65,147200.0,26.4884,26.5307,26.2841,26.5307,147200.0
2008-12-18 14:10:00,37.65,37.84,37.64,37.66,130500.0,26.5307,26.6646,26.5237,26.5378,130500.0
2008-12-18 14:20:00,37.67,37.73,37.41,37.57,206100.0,26.5448,26.5871,26.3616,26.4743,206100.0
2008-12-18 14:30:00,37.58,37.74,37.52,37.74,89300.0,26.4814,26.5941,26.4391,26.5941,89300.0
2008-12-18 14:40:00,37.73,37.92,37.61,37.92,170700.0,26.5871,26.721,26.5025,26.721,170700.0
2008-12-18 14:50:00,37.93,38.13,37.7,37.8,164600.0,26.728,26.8689,26.5659,26.6364,164600.0
2008-12-18 15:00:00,37.75,37.75,37.33,37.53,237600.0,26.6012,26.6012,26.3052,26.4461,237600.0
2008-12-18 15:10:00,37.53,37.54,37.24,37.45,229300.0,26.4461,26.4532,26.2418,26.3898,229300.0
2008-12-18 15:20:00,37.46,37.46,36.77,36.92,337800.0,26.3968,26.3968,25.9106,26.0163,337800.0
2008-12-18 15:30:00,36.92,37.39,36.82,37.27,364700.0,26.0163,26.3475,25.9458,26.2629,364700.0
2008-12-18 15:40:00,37.28,37.36,36.89,37.18,549500.0,26.27,26.3264,25.9952,26.1995,549500.0
2008-12-18 15:50:00,37.16,37.3,37.11,37.29,746000.0,26.1854,26.2841,26.1502,26.277,746000.0
2008-12-19 09:30:00,36.65,37.73,36.35,37.53,1494100.0,25.826,26.5871,25.6146,26.4461,1494100.0
2008-12-19 09:40:00,37.5,37.7,36.89,36.99,307200.0,26.425,26.5659,25.9952,26.0656,307200.0
2008-12-19 09:50:00,37.01,37.04,36.49,36.65,288900.0,26.0797,26.1009,25.7133,25.826,288900.0
2008-12-19 10:00:00,36.66,37.27,36.58,37.19,338000.0,25.8331,26.2629,25.7767,26.2066,338000.0
2008-12-19 10:10:00,37.18,37.52,37.07,37.36,273600.0,26.1995,26.4391,26.122,26.3264,273600.0
2008-12-19 10:20:00,37.38,37.82,37.37,37.59,245000.0,26.3404,26.6505,26.3334,26.4884,245000.0
2008-12-19 10:30:00,37.59,37.79,37.3,37.79,200400.0,26.4884,26.6294,26.2841,26.6294,200400.0
2008-12-19 10:40:00,37.78,38.02,37.6,37.63,139600.0,26.6223,26.7914,26.4955,26.5166,139600.0
2008-12-19 10:50:00,37.6,37.75,37.35,37.38,139900.0,26.4955,26.6012,26.3193,26.3404,139900.0
2008-12-19 11:00:00,37.39,37.46,37.11,37.14,117800.0,26.3475,26.3968,26.1502,26.1713,117800.0
2008-12-19 11:10:00,37.14,37.5,37.14,37.26,108500.0,26.1713,26.425,26.1713,26.2559,108500.0
2008-12-19 11:20:00,37.25,37.44,37.16,37.29,83200.0,26.2488,26.3827,26.1854,26.277,83200.0
2008-12-19 11:30:00,37.32,37.54,37.14,37.16,80300.0,26.2982,26.4532,26.1713,26.1854,80300.0
2008-12-19 11:40:00,37.16,37.29,37.1,37.18,83800.0,26.1854,26.277,26.1431,26.1995,83800.0
2008-12-19 11:50:00,37.16,37.29,36.95,37.01,117300.0,26.1854,26.277,26.0374,26.0797,117300.0
2008-12-19 12:00:00,37.01,37.07,36.72,36.88,158500.0,26.0797,26.122,25.8754,25.9881,158500.0
2008-12-19 12:10:00,36.91,37.06,36.87,36.9,87200.0,26.0093,26.115,25.9811,26.0022,87200.0
2008-12-19 12:20:00,36.9,37.05,36.85,36.93,91600.0,26.0022,26.1079,25.967,26.0233,91600.0
2008-12-19 12:30:00,36.91,37.16,36.91,36.97,72000.0,26.0093,26.1854,26.0093,26.0515,72000.0
2008-12-19 12:40:00,36.96,37.11,36.91,37.1,45400.0,26.0445,26.1502,26.0093,26.1431,45400.0
2008-12-19 12:50:00,37.08,37.14,36.97,37.11,56900.0,26.129,26.1713,26.0515,26.1502,56900.0
2008-12-19 13:00:00,37.14,37.32,37.05,37.3,47600.0,26.1713,26.2982,26.1079,26.2841,47600.0
2008-12-19 13:10:00,37.28,37.48,37.2,37.4,51200.0,26.27,26.4109,26.2136,26.3545,51200.0
2008-12-19 13:20:00,37.39,37.59,37.39,37.52,97000.0,26.3475,26.4884,26.3475,26.4391,97000.0
2008-12-19 13:30:00,37.52,37.65,37.45,37.62,75000.0,26.4391,26.5307,26.3898,26.5096,75000.0
2008-12-19 13:40:00,37.62,37.73,37.49,37.5,49100.0,26.5096,26.5871,26.418,26.425,49100.0
2008-12-19 13:50:00,37.48,37.68,37.42,37.63,79300.0,26.4109,26.5518,26.3686,26.5166,79300.0
2008-12-19 14:00:00,37.63,37.8,37.58,37.78,106300.0,26.5166,26.6364,26.4814,26.6223,106300.0
2008-12-19 14:10:00,37.76,37.85,37.65,37.66,123700.0,26.6082,26.6716,26.5307,26.5378,123700.0
2008-12-19 14:20:00,37.66,37.84,37.63,37.82,112500.0,26.5378,26.6646,26.5166,26.6505,112500.0
2008-12-19 14:30:00,37.83,37.93,37.75,37.88,106700.0,26.6575,26.728,26.6012,26.6928,106700.0
2008-12-19 14:40:00,37.89,38.27,37.88,38.15,134000.0,26.6998,26.9676,26.6928,26.883,134000.0
2008-12-19 14:50:00,38.14,38.22,37.9,38.02,92700.0,26.876,26.9324,26.7069,26.7914,92700.0
2008-12-19 15:00:00,38.0,38.0,37.82,37.88,131100.0,26.7773,26.7773,26.6505,26.6928,131100.0
2008-12-19 15:10:00,37.87,37.97,37.75,37.78,160900.0,26.6857,26.7562,26.6012,26.6223,160900.0
2008-12-19 15:20:00,37.77,37.89,37.61,37.72,198300.0,26.6153,26.6998,26.5025,26.58,198300.0
2008-12-19 15:30:00,37.72,37.75,37.36,37.47,245800.0,26.58,26.6012,26.3264,26.4039,245800.0
2008-12-19 15:40:00,37.47,37.85,37.42,37.8,292900.0,26.4039,26.6716,26.3686,26.6364,292900.0
2008-12-19 15:50:00,37.8,38.29,37.75,38.12,565900.0,26.6364,26.9817,26.6012,26.8619,565900.0
2008-12-22 09:30:00,38.3,39.25,38.22,38.75,396500.0,26.9887,27.6582,26.9324,27.3058,396500.0
2008-12-22 09:40:00,38.75,38.9,38.53,38.81,186500.0,27.3058,27.4115,27.1508,27.3481,186500.0
2008-12-22 09:50:00,38.81,38.91,38.23,38.41,170700.0,27.3481,27.4186,26.9394,27.0663,170700.0
2008-12-22 10:00:00,38.38,38.38,37.68,37.99,211600.0,27.0451,27.0451,26.5518,26.7703,211600.0
2008-12-22 10:10:00,37.99,38.02,37.62,37.62,150900.0,26.7703,26.7914,26.5096,26.5096,150900.0
2008-12-22 10:20:00,37.66,37.75,37.28,37.74,120400.0,26.5378,26.6012,26.27,26.5941,120400.0
2008-12-22 10:30:00,37.74,38.28,37.65,38.21,156600.0,26.5941,26.9746,26.5307,26.9253,156600.0
2008-12-22 10:40:00,38.2,38.29,37.86,38.24,99100.0,26.9183,26.9817,26.6787,26.9465,99100.0
2008-12-22 10:50:00,38.22,38.36,37.94,37.94,87500.0,26.9324,27.031,26.7351,26.7351,87500.0
2008-12-22 11:00:00,37.93,37.99,37.54,37.55,108400.0,26.728,26.7703,26.4532,26.4602,108400.0
2008-12-22 11:10:00,37.54,37.71,37.5,37.53,48500.0,26.4532,26.573,26.425,26.4461,48500.0
2008-12-22 11:20:00,37.55,37.57,37.13,37.14,94500.0,26.4602,26.4743,26.1643,26.1713,94500.0
2008-12-22 11:30:00,37.13,37.16,36.83,37.0,131300.0,26.1643,26.1854,25.9529,26.0727,131300.0
2008-12-22 11:40:00,36.99,36.99,36.69,36.93,96000.0,26.0656,26.0656,25.8542,26.0233,96000.0
2008-12-22 11:50:00,36.93,37.05,36.81,37.03,67200.0,26.0233,26.1079,25.9388,26.0938,67200.0
2008-12-22 12:00:00,37.03,37.04,36.79,36.79,130600.0,26.0938,26.1009,25.9247,25.9247,130600.0
2008-12-22 12:10:00,36.79,37.05,36.79,37.0,54300.0,25.9247,26.1079,25.9247,26.0727,54300.0
2008-12-22 12:20:00,37.0,37.0,36.81,36.92,52000.0,26.0727,26.0727,25.9388,26.0163,52000.0
2008-12-22 12:30:00,36.91,37.12,36.87,36.93,66300.0,26.0093,26.1572,25.9811,26.0233,66300.0
2008-12-22 12:40:00,36.9,37.1,36.9,36.99,52600.0,26.0022,26.1431,26.0022,26.0656,52600.0
2008-12-22 12:50:00,36.98,37.15,36.91,37.0,52800.0,26.0586,26.1784,26.0093,26.0727,52800.0
2008-12-22 13:00:00,37.0,37.11,36.7,36.75,68900.0,26.0727,26.1502,25.8613,25.8965,68900.0
2008-12-22 13:10:00,36.77,36.91,36.67,36.82,68400.0,25.9106,26.0093,25.8401,25.9458,68400.0
2008-12-22 13:20:00,36.82,36.82,36.64,36.72,48400.0,25.9458,25.9458,25.819,25.8754,48400.0
2008-12-22 13:30:00,36.7,36.85,36.55,36.76,70200.0,25.8613,25.967,25.7556,25.9036,70200.0
2008-12-22 13:40:00,36.84,36.86,36.53,36.63,78800.0,25.9599,25.974,25.7415,25.8119,78800.0
2008-12-22 13:50:00,36.65,36.78,36.46,36.63,71700.0,25.826,25.9176,25.6922,25.8119,71700.0
2008-12-22 14:00:00,36.63,36.81,36.54,36.65,60600.0,25.8119,25.9388,25.7485,25.826,60600.0
2008-12-22 14:10:00,36.64,36.66,36.43,36.56,91000.0,25.819,25.8331,25.671,25.7626,91000.0
2008-12-22 14:20:00,36.58,36.6,36.27,36.37,87500.0,25.7767,25.7908,25.5583,25.6287,87500.0
2008-12-22 14:30:00,36.37,36.39,36.1,36.25,113500.0,25.6287,25.6428,25.4385,25.5442,113500.0
2008-12-22 14:40:00,36.25,36.7,36.25,36.64,126500.0,25.5442,25.8613,25.5442,25.819,126500.0
2008-12-22 14:50:00,36.64,36.7,36.33,36.38,120400.0,25.819,25.8613,25.6005,25.6358,120400.0
2008-12-22 15:00:00,36.4,36.59,36.31,36.44,101500.0,25.6499,25.7838,25.5865,25.6781,101500.0
2008-12-22 15:10:00,36.39,36.58,36.1,36.12,214700.0,25.6428,25.7767,25.4385,25.4526,214700.0
2008-12-22 15:20:00,36.12,36.22,36.02,36.03,168800.0,25.4526,25.523,25.3821,25.3891,168800.0
2008-12-22 15:30:00,36.03,36.5,36.0,36.49,177900.0,25.3891,25.7203,25.368,25.7133,177900.0
2008-12-22 15:40:00,36.48,36.5,36.21,36.37,276700.0,25.7062,25.7203,25.516,25.6287,276700.0
2008-12-22 15:50:00,36.37,36.99,36.37,36.85,539100.0,25.6287,26.0656,25.6287,25.967,539100.0
2008-12-23 09:30:00,36.89,37.17,36.22,36.83,232500.0,25.9952,26.1925,25.523,25.9529,232500.0
2008-12-23 09:40:00,36.82,37.65,36.61,37.63,217300.0,25.9458,26.5307,25.7979,26.5166,217300.0
2008-12-23 09:50:00,37.65,37.96,37.52,37.75,283000.0,26.5307,26.7492,26.4391,26.6012,283000.0
2008-12-23 10:00:00,37.75,37.91,37.55,37.71,185600.0,26.6012,26.7139,26.4602,26.573,185600.0
2008-12-23 10:10:00,37.71,37.9,37.55,37.88,157500.0,26.573,26.7069,26.4602,26.6928,157500.0
2008-12-23 10:20:00,37.89,37.9,37.32,37.6,89600.0,26.6998,26.7069,26.2982,26.4955,89600.0
2008-12-23 10:30:00,37.64,37.85,37.54,37.63,92100.0,26.5237,26.6716,26.4532,26.5166,92100.0
2008-12-23 10:40:00,37.62,37.71,37.35,37.58,92100.0,26.5096,26.573,26.3193,26.4814,92100.0
2008-12-23 10:50:00,37.58,37.58,37.19,37.27,121000.0,26.4814,26.4814,26.2066,26.2629,121000.0
2008-12-23 11:00:00,37.26,37.5,37.22,37.44,68700.0,26.2559,26.425,26.2277,26.3827,68700.0
2008-12-23 11:10:00,37.44,37.47,37.27,37.27,61600.0,26.3827,26.4039,26.2629,26.2629,61600.0
2008-12-23 11:20:00,37.28,37.31,36.86,36.9,148700.0,26.27,26.2911,25.974,26.0022,148700.0
2008-12-23 11:30:00,36.91,37.0,36.83,36.85,81500.0,26.0093,26.0727,25.9529,25.967,81500.0
2008-12-23 11:40:00,36.87,36.92,36.76,36.86,92300.0,25.9811,26.0163,25.9036,25.974,92300.0
2008-12-23 11:50:00,36.86,36.87,36.47,36.47,72000.0,25.974,25.9811,25.6992,25.6992,72000.0
2008-12-23 12:00:00,36.47,36.53,36.28,36.36,75400.0,25.6992,25.7415,25.5653,25.6217,75400.0
2008-12-23 12:10:00,36.35,36.39,36.11,36.28,190600.0,25.6146,25.6428,25.4455,25.5653,190600.0
2008-12-23 12:20:00,36.29,36.49,36.25,36.48,112400.0,25.5724,25.7133,25.5442,25.7062,112400.0
2008-12-23 12:30:00,36.49,36.49,36.04,36.17,210200.0,25.7133,25.7133,25.3962,25.4878,210200.0
2008-12-23 12:40:00,36.18,36.48,36.04,36.48,86400.0,25.4948,25.7062,25.3962,25.7062,86400.0
2008-12-23 12:50:00,36.49,36.66,36.48,36.5,43700.0,25.7133,25.8331,25.7062,25.7203,43700.0
2008-12-23 13:00:00,36.49,36.51,36.37,36.46,90200.0,25.7133,25.7274,25.6287,25.6922,90200.0
2008-12-23 13:10:00,36.46,36.61,36.37,36.54,47900.0,25.6922,25.7979,25.6287,25.7485,47900.0
2008-12-23 13:20:00,36.58,36.83,36.46,36.83,64700.0,25.7767,25.9529,25.6922,25.9529,64700.0
2008-12-23 13:30:00,36.84,36.91,36.71,36.8,65700.0,25.9599,26.0093,25.8683,25.9317,65700.0
2008-12-23 13:40:00,36.77,36.89,36.74,36.81,76100.0,25.9106,25.9952,25.8895,25.9388,76100.0
2008-12-23 13:50:00,36.84,37.12,36.82,37.09,64600.0,25.9599,26.1572,25.9458,26.1361,64600.0
2008-12-23 14:00:00,37.07,37.22,37.05,37.14,84000.0,26.122,26.2277,26.1079,26.1713,84000.0
2008-12-23 14:10:00,37.16,37.26,36.97,37.21,98300.0,26.1854,26.2559,26.0515,26.2207,98300.0
2008-12-23 14:20:00,37.21,37.38,37.19,37.21,64100.0,26.2207,26.3404,26.2066,26.2207,64100.0
2008-12-23 14:30:00,37.22,37.24,36.84,36.95,100300.0,26.2277,26.2418,25.9599,26.0374,100300.0
2008-12-23 14:40:00,36.95,37.06,36.68,36.83,78900.0,26.0374,26.115,25.8472,25.9529,78900.0
2008-12-23 14:50:00,36.81,36.93,36.65,36.77,64500.0,25.9388,26.0233,25.826,25.9106,64500.0
2008-12-23 15:00:00,36.8,36.92,36.69,36.81,55700.0,25.9317,26.0163,25.8542,25.9388,55700.0
2008-12-23 15:10:00,36.81,37.16,36.81,36.9,151600.0,25.9388,26.1854,25.9388,26.0022,151600.0
2008-12-23 15:20:00,36.91,37.16,36.81,37.01,104000.0,26.0093,26.1854,25.9388,26.0797,104000.0
2008-12-23 15:30:00,37.02,37.2,36.77,36.96,127200.0,26.0868,26.2136,25.9106,26.0445,127200.0
2008-12-23 15:40:00,36.95,37.18,36.88,37.11,218700.0,26.0374,26.1995,25.9881,26.1502,218700.0
2008-12-23 15:50:00,37.12,37.43,37.07,37.22,392700.0,26.1572,26.3757,26.122,26.2277,392700.0
2008-12-24 09:00:00,37.23,37.23,37.23,37.23,200.0,26.2347,26.2347,26.2347,26.2347,200.0
2008-12-24 09:10:00,37.23,37.23,37.23,37.23,0.0,26.2347,26.2347,26.2347,26.2347,0.0
2008-12-24 09:20:00,37.23,37.23,37.23,37.23,0.0,26.2347,26.2347,26.2347,26.2347,0.0
2008-12-24 09:30:00,36.86,37.13,36.24,36.63,145600.0,25.974,26.1643,25.5371,25.8119,145600.0
2008-12-24 09:40:00,36.62,36.93,36.5,36.74,93500.0,25.8049,26.0233,25.7203,25.8895,93500.0
2008-12-24 09:50:00,36.72,37.55,36.72,37.08,124700.0,25.8754,26.4602,25.8754,26.129,124700.0
2008-12-24 10:00:00,37.09,37.22,36.9,36.97,88200.0,26.1361,26.2277,26.0022,26.0515,88200.0
2008-12-24 10:10:00,36.98,37.1,36.82,37.03,65900.0,26.0586,26.1431,25.9458,26.0938,65900.0
2008-12-24 10:20:00,37.02,37.38,36.96,37.37,51100.0,26.0868,26.3404,26.0445,26.3334,51100.0
2008-12-24 10:30:00,37.36,37.64,37.27,37.4,75200.0,26.3264,26.5237,26.2629,26.3545,75200.0
2008-12-24 10:40:00,37.4,37.4,37.31,37.4,49000.0,26.3545,26.3545,26.2911,26.3545,49000.0
2008-12-24 10:50:00,37.4,37.68,37.39,37.55,86300.0,26.3545,26.5518,26.3475,26.4602,86300.0
2008-12-24 11:00:00,37.55,37.72,37.48,37.7,67600.0,26.4602,26.58,26.4109,26.5659,67600.0
2008-12-24 11:10:00,37.71,37.8,37.59,37.6,49900.0,26.573,26.6364,26.4884,26.4955,49900.0
2008-12-24 11:20:00,37.6,37.65,37.56,37.58,52500.0,26.4955,26.5307,26.4673,26.4814,52500.0
2008-12-24 11:30:00,37.58,37.6,37.25,37.25,59000.0,26.4814,26.4955,26.2488,26.2488,59000.0
2008-12-24 11:40:00,37.28,37.35,37.06,37.18,77100.0,26.27,26.3193,26.115,26.1995,77100.0
2008-12-24 11:50:00,37.18,37.3,37.09,37.21,57100.0,26.1995,26.2841,26.1361,26.2207,57100.0
2008-12-24 12:00:00,37.21,37.22,37.08,37.11,34500.0,26.2207,26.2277,26.129,26.1502,34500.0
2008-12-24 12:10:00,37.14,37.14,37.0,37.1,32900.0,26.1713,26.1713,26.0727,26.1431,32900.0
2008-12-24 12:20:00,37.09,37.33,37.07,37.26,77000.0,26.1361,26.3052,26.122,26.2559,77000.0
2008-12-24 12:30:00,37.25,37.34,37.25,37.34,33200.0,26.2488,26.3123,26.2488,26.3123,33200.0
2008-12-24 12:40:00,37.35,37.54,37.33,37.36,101000.0,26.3193,26.4532,26.3052,26.3264,101000.0
2008-12-24 12:50:00,37.37,37.61,37.16,37.27,147300.0,26.3334,26.5025,26.1854,26.2629,147300.0
2008-12-26 09:30:00,37.5,37.92,37.1,37.57,118400.0,26.425,26.721,26.1431,26.4743,118400.0
2008-12-26 09:40:00,37.6,37.63,37.29,37.42,59700.0,26.4955,26.5166,26.277,26.3686,59700.0
2008-12-26 09:50:00,37.4,37.53,37.16,37.51,61600.0,26.3545,26.4461,26.1854,26.4321,61600.0
2008-12-26 10:00:00,37.52,37.87,37.52,37.58,81700.0,26.4391,26.6857,26.4391,26.4814,81700.0
2008-12-26 10:10:00,37.58,37.76,37.51,37.53,47600.0,26.4814,26.6082,26.4321,26.4461,47600.0
2008-12-26 10:20:00,37.51,37.57,37.22,37.22,40500.0,26.4321,26.4743,26.2277,26.2277,40500.0
2008-12-26 10:30:00,37.22,37.22,36.89,36.89,39000.0,26.2277,26.2277,25.9952,25.9952,39000.0
2008-12-26 10:40:00,36.89,36.93,36.79,36.88,32700.0,25.9952,26.0233,25.9247,25.9881,32700.0
2008-12-26 10:50:00,36.89,36.9,36.79,36.88,23900.0,25.9952,26.0022,25.9247,25.9881,23900.0
2008-12-26 11:00:00,36.88,37.07,36.83,37.05,28500.0,25.9881,26.122,25.9529,26.1079,28500.0
2008-12-26 11:10:00,37.05,37.06,36.85,36.86,26900.0,26.1079,26.115,25.967,25.974,26900.0
2008-12-26 11:20:00,36.85,36.88,36.8,36.86,23000.0,25.967,25.9881,25.9317,25.974,23000.0
2008-12-26 11:30:00,36.89,37.11,36.87,37.06,39400.0,25.9952,26.1502,25.9811,26.115,39400.0
2008-12-26 11:40:00,37.05,37.1,36.95,37.09,20300.0,26.1079,26.1431,26.0374,26.1361,20300.0
2008-12-26 11:50:00,37.09,37.1,37.03,37.08,15800.0,26.1361,26.1431,26.0938,26.129,15800.0
2008-12-26 12:00:00,37.1,37.37,37.06,37.35,36300.0,26.1431,26.3334,26.115,26.3193,36300.0
2008-12-26 12:10:00,37.34,37.35,37.2,37.21,24500.0,26.3123,26.3193,26.2136,26.2207,24500.0
2008-12-26 12:20:00,37.21,37.33,37.16,37.16,23100.0,26.2207,26.3052,26.1854,26.1854,23100.0
2008-12-26 12:30:00,37.16,37.33,37.12,37.29,18700.0,26.1854,26.3052,26.1572,26.277,18700.0
2008-12-26 12:40:00,37.28,37.34,37.22,37.31,33400.0,26.27,26.3123,26.2277,26.2911,33400.0
2008-12-26 12:50:00,37.31,37.52,37.21,37.45,55600.0,26.2911,26.4391,26.2207,26.3898,55600.0
2008-12-26 13:00:00,37.45,37.96,37.44,37.89,110300.0,26.3898,26.7492,26.3827,26.6998,110300.0
2008-12-26 13:10:00,37.88,38.09,37.8,38.07,51800.0,26.6928,26.8408,26.6364,26.8267,51800.0
2008-12-26 13:20:00,38.05,38.49,37.95,38.49,70400.0,26.8126,27.1226,26.7421,27.1226,70400.0
2008-12-26 13:30:00,38.48,38.8,38.48,38.79,92000.0,27.1156,27.3411,27.1156,27.334,92000.0
2008-12-26 13:40:00,38.79,38.79,38.61,38.62,67100.0,27.334,27.334,27.2072,27.2142,67100.0
2008-12-26 13:50:00,38.62,38.72,38.53,38.68,71000.0,27.2142,27.2847,27.1508,27.2565,71000.0
2008-12-26 14:00:00,38.68,38.72,38.55,38.63,54900.0,27.2565,27.2847,27.1649,27.2213,54900.0
2008-12-26 14:10:00,38.63,38.9,38.56,38.88,116100.0,27.2213,27.4115,27.172,27.3974,116100.0
2008-12-26 14:20:00,38.86,39.11,38.84,38.96,96900.0,27.3834,27.5595,27.3693,27.4538,96900.0
2008-12-26 14:30:00,38.96,39.08,38.92,38.99,54100.0,27.4538,27.5384,27.4256,27.475,54100.0
2008-12-26 14:40:00,38.98,39.08,38.86,38.88,37500.0,27.4679,27.5384,27.3834,27.3974,37500.0
2008-12-26 14:50:00,38.89,39.18,38.82,39.09,68500.0,27.4045,27.6088,27.3552,27.5454,68500.0
2008-12-26 15:00:00,39.07,39.07,38.94,38.96,67100.0,27.5313,27.5313,27.4397,27.4538,67100.0
2008-12-26 15:10:00,38.96,39.17,38.9,39.06,77500.0,27.4538,27.6018,27.4115,27.5243,77500.0
2008-12-26 15:20:00,39.05,39.19,38.94,39.14,70300.0,27.5172,27.6159,27.4397,27.5807,70300.0
2008-12-26 15:30:00,39.16,39.2,38.82,38.96,144500.0,27.5948,27.6229,27.3552,27.4538,144500.0
2008-12-26 15:40:00,38.98,39.03,38.82,38.84,223600.0,27.4679,27.5031,27.3552,27.3693,223600.0
2008-12-26 15:50:00,38.84,38.88,38.62,38.81,262500.0,27.3693,27.3974,27.2142,27.3481,262500.0
2008-12-29 09:30:00,39.64,39.77,39.23,39.5,369200.0,27.933,28.0246,27.6441,27.8343,369200.0
2008-12-29 09:40:00,39.52,40.1,39.35,39.9,292100.0,27.8484,28.2571,27.7286,28.1162,292100.0
2008-12-29 09:50:00,39.9,39.99,39.64,39.95,375800.0,28.1162,28.1796,27.933,28.1514,375800.0
2008-12-29 10:00:00,39.97,40.64,39.95,40.35,376200.0,28.1655,28.6377,28.1514,28.4333,376200.0
2008-12-29 10:10:00,40.35,40.98,40.35,40.96,407900.0,28.4333,28.8772,28.4333,28.8632,407900.0
2008-12-29 10:20:00,40.96,41.1,40.0,40.8,370100.0,28.8632,28.9618,28.1867,28.7504,370100.0
2008-12-29 10:30:00,40.8,41.09,40.62,40.77,222900.0,28.7504,28.9548,28.6236,28.7293,222900.0
2008-12-29 10:40:00,40.77,40.8,40.63,40.65,173500.0,28.7293,28.7504,28.6306,28.6447,173500.0
2008-12-29 10:50:00,40.64,40.98,40.63,40.85,99100.0,28.6377,28.8772,28.6306,28.7856,99100.0
2008-12-29 11:00:00,40.86,40.99,40.76,40.99,117300.0,28.7927,28.8843,28.7222,28.8843,117300.0
2008-12-29 11:10:00,40.99,41.0,40.87,40.91,80500.0,28.8843,28.8913,28.7997,28.8279,80500.0
2008-12-29 11:20:00,40.92,41.06,40.76,40.86,115300.0,28.835,28.9336,28.7222,28.7927,115300.0
2008-12-29 11:30:00,40.87,40.92,40.52,40.71,183400.0,28.7997,28.835,28.5531,28.687,183400.0
2008-12-29 11:40:00,40.71,40.9,40.67,40.9,70000.0,28.687,28.8209,28.6588,28.8209,70000.0
2008-12-29 11:50:00,40.9,40.9,40.73,40.81,79200.0,28.8209,28.8209,28.7011,28.7575,79200.0
2008-12-29 12:00:00,40.8,40.89,40.74,40.8,108300.0,28.7504,28.8138,28.7081,28.7504,108300.0
2008-12-29 12:10:00,40.8,40.87,40.59,40.59,92500.0,28.7504,28.7997,28.6024,28.6024,92500.0
2008-12-29 12:20:00,40.6,40.61,40.41,40.56,177000.0,28.6095,28.6165,28.4756,28.5813,177000.0
2008-12-29 12:30:00,40.54,40.65,40.43,40.46,101600.0,28.5672,28.6447,28.4897,28.5108,101600.0
2008-12-29 12:40:00,40.46,40.5,40.34,40.44,58000.0,28.5108,28.539,28.4263,28.4967,58000.0
2008-12-29 12:50:00,40.44,40.54,40.33,40.38,117200.0,28.4967,28.5672,28.4192,28.4544,117200.0
2008-12-29 13:00:00,40.37,40.55,40.2,40.47,188900.0,28.4474,28.5742,28.3276,28.5179,188900.0
2008-12-29 13:10:00,40.47,40.48,40.21,40.21,70900.0,28.5179,28.5249,28.3347,28.3347,70900.0
2008-12-29 13:20:00,40.24,40.27,39.88,39.95,162900.0,28.3558,28.3769,28.1021,28.1514,162900.0
2008-12-29 13:30:00,39.94,40.23,39.91,40.16,94300.0,28.1444,28.3487,28.1233,28.2994,94300.0
2008-12-29 13:40:00,40.14,40.3,40.14,40.27,69200.0,28.2853,28.3981,28.2853,28.3769,69200.0
2008-12-29 13:50:00,40.25,40.33,40.06,40.16,62100.0,28.3628,28.4192,28.229,28.2994,62100.0
2008-12-29 14:00:00,40.16,40.17,40.01,40.12,62200.0,28.2994,28.3065,28.1937,28.2712,62200.0
2008-12-29 14:10:00,40.11,40.16,39.91,40.1,65300.0,28.2642,28.2994,28.1233,28.2571,65300.0
2008-12-29 14:20:00,40.12,40.34,40.06,40.26,80400.0,28.2712,28.4263,28.229,28.3699,80400.0
2008-12-29 14:30:00,40.25,40.55,40.22,40.47,123700.0,28.3628,28.5742,28.3417,28.5179,123700.0
2008-12-29 14:40:00,40.47,40.76,40.46,40.73,139900.0,28.5179,28.7222,28.5108,28.7011,139900.0
2008-12-29 14:50:00,40.73,40.89,40.69,40.83,113200.0,28.7011,28.8138,28.6729,28.7715,113200.0
2008-12-29 15:00:00,40.83,41.13,40.82,40.98,191900.0,28.7715,28.9829,28.7645,28.8772,191900.0
2008-12-29 15:10:00,40.99,41.0,40.68,40.74,105300.0,28.8843,28.8913,28.6658,28.7081,105300.0
2008-12-29 15:20:00,40.75,40.9,40.62,40.64,92600.0,28.7152,28.8209,28.6236,28.6377,92600.0
2008-12-29 15:30:00,40.62,40.73,40.2,40.26,187300.0,28.6236,28.7011,28.3276,28.3699,187300.0
2008-12-29 15:40:00,40.26,40.7,40.26,40.63,340500.0,28.3699,28.6799,28.3699,28.6306,340500.0
2008-12-29 15:50:00,40.63,40.73,40.51,40.65,490600.0,28.6306,28.7011,28.5461,28.6447,490600.0
2008-12-30 09:30:00,40.05,40.49,39.79,39.98,233200.0,28.2219,28.532,28.0387,28.1726,233200.0
2008-12-30 09:40:00,39.98,40.2,39.98,40.05,140500.0,28.1726,28.3276,28.1726,28.2219,140500.0
2008-12-30 09:50:00,40.04,40.4,39.86,40.36,282800.0,28.2149,28.4685,28.088,28.4404,282800.0
2008-12-30 10:00:00,40.34,40.36,39.91,39.93,160300.0,28.4263,28.4404,28.1233,28.1373,160300.0
2008-12-30 10:10:00,39.91,40.1,39.87,39.99,126400.0,28.1233,28.2571,28.0951,28.1796,126400.0
2008-12-30 10:20:00,39.99,40.0,39.84,39.87,108400.0,28.1796,28.1867,28.0739,28.0951,108400.0
2008-12-30 10:30:00,39.91,39.99,39.65,39.68,167200.0,28.1233,28.1796,27.94,27.9612,167200.0
2008-12-30 10:40:00,39.68,39.91,39.59,39.79,147200.0,27.9612,28.1233,27.8978,28.0387,147200.0
2008-12-30 10:50:00,39.79,39.98,39.7,39.9,163100.0,28.0387,28.1726,27.9753,28.1162,163100.0
2008-12-30 11:00:00,39.9,39.97,39.82,39.96,60600.0,28.1162,28.1655,28.0598,28.1585,60600.0
2008-12-30 11:10:00,39.94,39.94,39.85,39.94,50500.0,28.1444,28.1444,28.081,28.1444,50500.0
2008-12-30 11:20:00,39.94,40.15,39.93,40.14,137900.0,28.1444,28.2924,28.1373,28.2853,137900.0
2008-12-30 11:30:00,40.14,40.15,39.91,39.93,69600.0,28.2853,28.2924,28.1233,28.1373,69600.0
2008-12-30 11:40:00,39.93,40.07,39.86,40.0,105900.0,28.1373,28.236,28.088,28.1867,105900.0
2008-12-30 11:50:00,40.0,40.12,39.74,39.76,64200.0,28.1867,28.2712,28.0035,28.0176,64200.0
2008-12-30 12:00:00,39.74,39.87,39.62,39.63,71800.0,28.0035,28.0951,27.9189,27.9259,71800.0
2008-12-30 12:10:00,39.63,39.89,39.63,39.82,103600.0,27.9259,28.1092,27.9259,28.0598,103600.0
2008-12-30 12:20:00,39.83,39.9,39.74,39.79,91200.0,28.0669,28.1162,28.0035,28.0387,91200.0
2008-12-30 12:30:00,39.77,39.85,39.73,39.77,93800.0,28.0246,28.081,27.9964,28.0246,93800.0
2008-12-30 12:40:00,39.76,39.95,39.68,39.94,134400.0,28.0176,28.1514,27.9612,28.1444,134400.0
2008-12-30 12:50:00,39.93,40.08,39.84,40.01,96400.0,28.1373,28.243,28.0739,28.1937,96400.0
2008-12-30 13:00:00,40.02,40.08,39.81,39.91,53400.0,28.2008,28.243,28.0528,28.1233,53400.0
2008-12-30 13:10:00,39.89,39.91,39.67,39.75,51300.0,28.1092,28.1233,27.9541,28.0105,51300.0
2008-12-30 13:20:00,39.75,39.9,39.65,39.7,61100.0,28.0105,28.1162,27.94,27.9753,61100.0
2008-12-30 13:30:00,39.7,39.78,39.6,39.6,84000.0,27.9753,28.0316,27.9048,27.9048,84000.0
2008-12-30 13:40:00,39.58,39.74,39.5,39.69,80900.0,27.8907,28.0035,27.8343,27.9682,80900.0
2008-12-30 13:50:00,39.67,39.71,39.52,39.6,71800.0,27.9541,27.9823,27.8484,27.9048,71800.0
2008-12-30 14:00:00,39.6,40.05,39.59,39.98,138700.0,27.9048,28.2219,27.8978,28.1726,138700.0
2008-12-30 14:10:00,40.0,40.15,39.98,40.01,170700.0,28.1867,28.2924,28.1726,28.1937,170700.0
2008-12-30 14:20:00,40.01,40.1,39.93,39.97,70900.0,28.1937,28.2571,28.1373,28.1655,70900.0
2008-12-30 14:30:00,39.98,39.99,39.85,39.88,45200.0,28.1726,28.1796,28.081,28.1021,45200.0
2008-12-30 14:40:00,39.85,39.88,39.72,39.77,68400.0,28.081,28.1021,27.9894,28.0246,68400.0
2008-12-30 14:50:00,39.79,39.8,39.6,39.73,64100.0,28.0387,28.0457,27.9048,27.9964,64100.0
2008-12-30 15:00:00,39.74,39.83,39.56,39.6,103600.0,28.0035,28.0669,27.8766,27.9048,103600.0
2008-12-30 15:10:00,39.6,39.72,39.51,39.7,107200.0,27.9048,27.9894,27.8414,27.9753,107200.0
2008-12-30 15:20:00,39.7,39.85,39.67,39.81,192000.0,27.9753,28.081,27.9541,28.0528,192000.0
2008-12-30 15:30:00,39.82,39.85,39.72,39.81,177100.0,28.0598,28.081,27.9894,28.0528,177100.0
2008-12-30 15:40:00,39.81,39.88,39.75,39.82,394500.0,28.0528,28.1021,28.0105,28.0598,394500.0
2008-12-30 15:50:00,39.82,40.1,39.8,40.04,609900.0,28.0598,28.2571,28.0457,28.2149,609900.0
2008-12-31 09:30:00,39.11,39.81,39.1,39.63,218100.0,27.5595,28.0528,27.5525,27.9259,218100.0
2008-12-31 09:40:00,39.63,39.77,39.56,39.64,140800.0,27.9259,28.0246,27.8766,27.933,140800.0
2008-12-31 09:50:00,39.64,39.74,39.5,39.5,181600.0,27.933,28.0035,27.8343,27.8343,181600.0
2008-12-31 10:00:00,39.52,39.71,39.51,39.68,54300.0,27.8484,27.9823,27.8414,27.9612,54300.0
2008-12-31 10:10:00,39.68,39.77,39.65,39.72,69800.0,27.9612,28.0246,27.94,27.9894,69800.0
2008-12-31 10:20:00,39.72,39.95,39.67,39.9,123900.0,27.9894,28.1514,27.9541,28.1162,123900.0
2008-12-31 10:30:00,39.9,39.98,39.73,39.78,99200.0,28.1162,28.1726,27.9964,28.0316,99200.0
2008-12-31 10:40:00,39.78,39.91,39.6,39.8,125000.0,28.0316,28.1233,27.9048,28.0457,125000.0
2008-12-31 10:50:00,39.81,39.82,39.65,39.65,102000.0,28.0528,28.0598,27.94,27.94,102000.0
2008-12-31 11:00:00,39.66,39.71,39.55,39.71,90000.0,27.9471,27.9823,27.8696,27.9823,90000.0
2008-12-31 11:10:00,39.7,39.87,39.69,39.85,108400.0,27.9753,28.0951,27.9682,28.081,108400.0
2008-12-31 11:20:00,39.85,40.15,39.85,40.14,140500.0,28.081,28.2924,28.081,28.2853,140500.0
2008-12-31 11:30:00,40.14,40.14,40.04,40.05,68300.0,28.2853,28.2853,28.2149,28.2219,68300.0
2008-12-31 11:40:00,40.05,40.12,40.02,40.07,70900.0,28.2219,28.2712,28.2008,28.236,70900.0
2008-12-31 11:50:00,40.07,40.13,40.03,40.09,53600.0,28.236,28.2783,28.2078,28.2501,53600.0
2008-12-31 12:00:00,40.07,40.12,40.01,40.03,75800.0,28.236,28.2712,28.1937,28.2078,75800.0
2008-12-31 12:10:00,40.02,40.13,39.98,40.1,107500.0,28.2008,28.2783,28.1726,28.2571,107500.0
2008-12-31 12:20:00,40.11,40.15,40.02,40.11,194300.0,28.2642,28.2924,28.2008,28.2642,194300.0
2008-12-31 12:30:00,40.11,40.29,40.1,40.2,210800.0,28.2642,28.391,28.2571,28.3276,210800.0
2008-12-31 12:40:00,40.22,40.5,40.19,40.46,100900.0,28.3417,28.539,28.3206,28.5108,100900.0
2008-12-31 12:50:00,40.46,40.59,40.32,40.36,55900.0,28.5108,28.6024,28.4122,28.4404,55900.0
2008-12-31 13:00:00,40.37,40.59,40.33,40.44,44400.0,28.4474,28.6024,28.4192,28.4967,44400.0
2008-12-31 13:10:00,40.41,40.53,40.3,40.5,35500.0,28.4756,28.5601,28.3981,28.539,35500.0
2008-12-31 13:20:00,40.53,40.56,40.36,40.56,43900.0,28.5601,28.5813,28.4404,28.5813,43900.0
2008-12-31 13:30:00,40.55,40.85,40.51,40.8,75100.0,28.5742,28.7856,28.5461,28.7504,75100.0
2008-12-31 13:40:00,40.76,40.81,40.55,40.61,60400.0,28.7222,28.7575,28.5742,28.6165,60400.0
2008-12-31 13:50:00,40.58,40.77,40.49,40.65,57100.0,28.5954,28.7293,28.532,28.6447,57100.0
2008-12-31 14:00:00,40.65,40.9,40.64,40.76,105900.0,28.6447,28.8209,28.6377,28.7222,105900.0
2008-12-31 14:10:00,40.78,40.84,40.55,40.59,83100.0,28.7363,28.7786,28.5742,28.6024,83100.0
2008-12-31 14:20:00,40.57,40.65,40.52,40.62,83500.0,28.5883,28.6447,28.5531,28.6236,83500.0
2008-12-31 14:30:00,40.59,40.65,40.41,40.54,87900.0,28.6024,28.6447,28.4756,28.5672,87900.0
2008-12-31 14:40:00,40.59,40.65,40.44,40.5,55200.0,28.6024,28.6447,28.4967,28.539,55200.0
2008-12-31 14:50:00,40.51,40.56,40.43,40.53,49200.0,28.5461,28.5813,28.4897,28.5601,49200.0
2008-12-31 15:00:00,40.57,40.83,40.55,40.65,119100.0,28.5883,28.7715,28.5742,28.6447,119100.0
2008-12-31 15:10:00,40.65,40.7,40.53,40.68,52800.0,28.6447,28.6799,28.5601,28.6658,52800.0
2008-12-31 15:20:00,40.66,40.8,40.63,40.75,95100.0,28.6518,28.7504,28.6306,28.7152,95100.0
2008-12-31 15:30:00,40.74,40.87,40.67,40.79,130500.0,28.7081,28.7997,28.6588,28.7434,130500.0
2008-12-31 15:40:00,40.8,40.95,40.54,40.68,321000.0,28.7504,28.8561,28.5672,28.6658,321000.0
2008-12-31 15:50:00,40.69,41.01,40.57,40.81,608000.0,28.6729,28.8984,28.5883,28.7575,608000.0
2009-01-02 09:30:00,40.13,40.62,40.11,40.55,173000.0,28.2783,28.6236,28.2642,28.5742,173000.0
2009-01-02 09:40:00,40.55,40.82,40.47,40.58,181900.0,28.5742,28.7645,28.5179,28.5954,181900.0
2009-01-02 09:50:00,40.57,40.69,40.38,40.67,133000.0,28.5883,28.6729,28.4544,28.6588,133000.0
2009-01-02 10:00:00,40.67,41.25,40.56,41.13,148600.0,28.6588,29.0675,28.5813,28.9829,148600.0
2009-01-02 10:10:00,41.13,41.66,41.11,41.48,206400.0,28.9829,29.3564,28.9689,29.2296,206400.0
2009-01-02 10:20:00,41.5,41.65,41.25,41.47,108100.0,29.2437,29.3494,29.0675,29.2225,108100.0
2009-01-02 10:30:00,41.45,41.54,41.31,41.54,92300.0,29.2084,29.2719,29.1098,29.2719,92300.0
2009-01-02 10:40:00,41.54,41.61,41.31,41.35,60100.0,29.2719,29.3212,29.1098,29.138,60100.0
2009-01-02 10:50:00,41.36,41.71,41.29,41.67,98500.0,29.145,29.3917,29.0957,29.3635,98500.0
2009-01-02 11:00:00,41.65,41.71,41.44,41.54,119200.0,29.3494,29.3917,29.2014,29.2719,119200.0
2009-01-02 11:10:00,41.55,41.8,41.49,41.57,142100.0,29.2789,29.4551,29.2366,29.293,142100.0
2009-01-02 11:20:00,41.55,41.85,41.55,41.74,146300.0,29.2789,29.4903,29.2789,29.4128,146300.0
2009-01-02 11:30:00,41.73,41.85,41.7,41.71,127600.0,29.4057,29.4903,29.3846,29.3917,127600.0
2009-01-02 11:40:00,41.72,41.77,41.4,41.43,126100.0,29.3987,29.4339,29.1732,29.1943,126100.0
2009-01-02 11:50:00,41.43,41.62,41.37,41.52,135600.0,29.1943,29.3282,29.1521,29.2578,135600.0
2009-01-02 12:00:00,41.53,41.56,41.35,41.45,78000.0,29.2648,29.286,29.138,29.2084,78000.0
2009-01-02 12:10:00,41.46,41.58,41.4,41.55,95600.0,29.2155,29.3,29.1732,29.2789,95600.0
2009-01-02 12:20:00,41.53,41.56,41.36,41.45,62400.0,29.2648,29.286,29.145,29.2084,62400.0
2009-01-02 12:30:00,41.43,41.54,41.3,41.37,105600.0,29.1943,29.2719,29.1027,29.1521,105600.0
2009-01-02 12:40:00,41.38,41.49,41.37,41.43,54000.0,29.1591,29.2366,29.1521,29.1943,54000.0
2009-01-02 12:50:00,41.47,41.47,41.22,41.29,70600.0,29.2225,29.2225,29.0464,29.0957,70600.0
2009-01-02 13:00:00,41.3,41.32,41.1,41.2,113400.0,29.1027,29.1168,28.9618,29.0323,113400.0
2009-01-02 13:10:00,41.21,41.21,40.99,41.02,110900.0,29.0393,29.0393,28.8843,28.9054,110900.0
2009-01-02 13:20:00,41.03,41.22,41.01,41.09,142400.0,28.9125,29.0464,28.8984,28.9548,142400.0
2009-01-02 13:30:00,41.08,41.12,40.9,40.98,137300.0,28.9477,28.9759,28.8209,28.8772,137300.0
2009-01-02 13:40:00,40.98,41.11,40.87,41.04,180300.0,28.8772,28.9689,28.7997,28.9195,180300.0
2009-01-02 13:50:00,41.06,41.06,40.79,40.81,123300.0,28.9336,28.9336,28.7434,28.7575,123300.0
2009-01-02 14:00:00,40.81,40.86,40.46,40.57,158800.0,28.7575,28.7927,28.5108,28.5883,158800.0
2009-01-02 14:10:00,40.56,40.6,40.34,40.44,167600.0,28.5813,28.6095,28.4263,28.4967,167600.0
2009-01-02 14:20:00,40.44,40.58,40.3,40.48,293000.0,28.4967,28.5954,28.3981,28.5249,293000.0
2009-01-02 14:30:00,40.48,40.59,40.38,40.48,186600.0,28.5249,28.6024,28.4544,28.5249,186600.0
2009-01-02 14:40:00,40.49,40.54,40.29,40.48,166500.0,28.532,28.5672,28.391,28.5249,166500.0
2009-01-02 14:50:00,40.47,40.55,40.4,40.49,109800.0,28.5179,28.5742,28.4685,28.532,109800.0
2009-01-02 15:00:00,40.5,40.7,40.35,40.5,248800.0,28.539,28.6799,28.4333,28.539,248800.0
2009-01-02 15:10:00,40.5,40.55,40.39,40.45,178800.0,28.539,28.5742,28.4615,28.5038,178800.0
2009-01-02 15:20:00,40.48,40.54,40.42,40.51,204900.0,28.5249,28.5672,28.4826,28.5461,204900.0
2009-01-02 15:30:00,40.48,40.62,40.17,40.32,294000.0,28.5249,28.6236,28.3065,28.4122,294000.0
2009-01-02 15:40:00,40.32,40.73,40.3,40.48,410300.0,28.4122,28.7011,28.3981,28.5249,410300.0
2009-01-02 15:50:00,40.51,40.57,40.25,40.27,508600.0,28.5461,28.5883,28.3628,28.3769,508600.0
2009-01-05 09:30:00,38.68,39.0,38.13,38.92,541800.0,27.2565,27.482,26.8689,27.4256,541800.0
2009-01-05 09:40:00,38.93,39.15,38.59,38.75,339100.0,27.4327,27.5877,27.1931,27.3058,339100.0
2009-01-05 09:50:00,38.72,38.79,38.39,38.54,236400.0,27.2847,27.334,27.0522,27.1579,236400.0
2009-01-05 10:00:00,38.54,38.91,38.43,38.88,252200.0,27.1579,27.4186,27.0803,27.3974,252200.0
2009-01-05 10:10:00,38.91,39.09,38.74,38.83,249100.0,27.4186,27.5454,27.2988,27.3622,249100.0
2009-01-05 10:20:00,38.84,39.23,38.75,39.06,278400.0,27.3693,27.6441,27.3058,27.5243,278400.0
2009-01-05 10:30:00,39.06,39.12,38.72,39.11,244100.0,27.5243,27.5666,27.2847,27.5595,244100.0
2009-01-05 10:40:00,39.14,39.24,38.96,39.14,369900.0,27.5807,27.6511,27.4538,27.5807,369900.0
2009-01-05 10:50:00,39.14,39.15,38.96,39.04,222700.0,27.5807,27.5877,27.4538,27.5102,222700.0
2009-01-05 11:00:00,39.03,39.09,38.69,38.72,268300.0,27.5031,27.5454,27.2636,27.2847,268300.0
2009-01-05 11:10:00,38.73,38.99,38.65,38.98,160800.0,27.2917,27.475,27.2354,27.4679,160800.0
2009-01-05 11:20:00,38.98,38.98,38.54,38.72,225300.0,27.4679,27.4679,27.1579,27.2847,225300.0
2009-01-05 11:30:00,38.72,38.82,38.57,38.68,261800.0,27.2847,27.3552,27.179,27.2565,261800.0
2009-01-05 11:40:00,38.68,38.82,38.64,38.73,139900.0,27.2565,27.3552,27.2283,27.2917,139900.0
2009-01-05 11:50:00,38.71,38.85,38.65,38.77,157800.0,27.2777,27.3763,27.2354,27.3199,157800.0
2009-01-05 12:00:00,38.77,38.9,38.76,38.88,138000.0,27.3199,27.4115,27.3129,27.3974,138000.0
2009-01-05 12:10:00,38.89,39.22,38.87,39.16,233400.0,27.4045,27.637,27.3904,27.5948,233400.0
2009-01-05 12:20:00,39.13,39.37,39.04,39.11,117700.0,27.5736,27.7427,27.5102,27.5595,117700.0
2009-01-05 12:30:00,39.11,39.12,38.96,39.11,94100.0,27.5595,27.5666,27.4538,27.5595,94100.0
2009-01-05 12:40:00,39.11,39.24,39.02,39.16,83800.0,27.5595,27.6511,27.4961,27.5948,83800.0
2009-01-05 12:50:00,39.16,39.23,38.85,39.2,129500.0,27.5948,27.6441,27.3763,27.6229,129500.0
2009-01-05 13:00:00,39.21,39.47,39.2,39.32,151900.0,27.63,27.8132,27.6229,27.7075,151900.0
2009-01-05 13:10:00,39.32,39.4,39.12,39.13,141200.0,27.7075,27.7639,27.5666,27.5736,141200.0
2009-01-05 13:20:00,39.14,39.4,39.13,39.31,146900.0,27.5807,27.7639,27.5736,27.7005,146900.0
2009-01-05 13:30:00,39.31,39.38,39.14,39.19,140000.0,27.7005,27.7498,27.5807,27.6159,140000.0
2009-01-05 13:40:00,39.2,39.41,39.12,39.3,162200.0,27.6229,27.7709,27.5666,27.6934,162200.0
2009-01-05 13:50:00,39.31,39.6,39.26,39.43,124400.0,27.7005,27.9048,27.6652,27.785,124400.0
2009-01-05 14:00:00,39.44,39.57,39.4,39.43,120300.0,27.7921,27.8837,27.7639,27.785,120300.0
2009-01-05 14:10:00,39.44,39.5,39.27,39.3,157300.0,27.7921,27.8343,27.6723,27.6934,157300.0
2009-01-05 14:20:00,39.29,39.44,39.15,39.27,218800.0,27.6864,27.7921,27.5877,27.6723,218800.0
2009-01-05 14:30:00,39.26,39.31,39.04,39.16,125100.0,27.6652,27.7005,27.5102,27.5948,125100.0
2009-01-05 14:40:00,39.16,39.25,39.01,39.1,149800.0,27.5948,27.6582,27.4891,27.5525,149800.0
2009-01-05 14:50:00,39.1,39.12,38.91,38.97,143700.0,27.5525,27.5666,27.4186,27.4609,143700.0
2009-01-05 15:00:00,38.97,39.14,38.93,38.99,133300.0,27.4609,27.5807,27.4327,27.475,133300.0
2009-01-05 15:10:00,39.0,39.09,38.82,38.86,177500.0,27.482,27.5454,27.3552,27.3834,177500.0
2009-01-05 15:20:00,38.88,38.94,38.55,38.6,221300.0,27.3974,27.4397,27.1649,27.2001,221300.0
2009-01-05 15:30:00,38.6,38.85,38.55,38.81,301200.0,27.2001,27.3763,27.1649,27.3481,301200.0
2009-01-05 15:40:00,38.81,38.87,38.64,38.78,536700.0,27.3481,27.3904,27.2283,27.327,536700.0
2009-01-05 15:50:00,38.78,38.84,38.7,38.82,573600.0,27.327,27.3693,27.2706,27.3552,573600.0
2009-01-06 09:30:00,38.54,39.37,38.51,38.85,317300.0,27.1579,27.7427,27.1367,27.3763,317300.0
2009-01-06 09:40:00,38.87,38.92,38.53,38.61,258500.0,27.3904,27.4256,27.1508,27.2072,258500.0
2009-01-06 09:50:00,38.62,38.7,38.43,38.66,194400.0,27.2142,27.2706,27.0803,27.2424,194400.0
2009-01-06 10:00:00,38.66,38.77,38.37,38.47,227400.0,27.2424,27.3199,27.0381,27.1085,227400.0
2009-01-06 10:10:00,38.47,38.72,38.37,38.65,154300.0,27.1085,27.2847,27.0381,27.2354,154300.0
2009-01-06 10:20:00,38.68,39.02,38.35,38.4,245400.0,27.2565,27.4961,27.024,27.0592,245400.0
2009-01-06 10:30:00,38.41,38.68,38.39,38.64,134000.0,27.0663,27.2565,27.0522,27.2283,134000.0
2009-01-06 10:40:00,38.63,38.85,38.63,38.72,91900.0,27.2213,27.3763,27.2213,27.2847,91900.0
2009-01-06 10:50:00,38.69,38.88,38.68,38.79,98400.0,27.2636,27.3974,27.2565,27.334,98400.0
2009-01-06 11:00:00,38.78,38.81,38.34,38.35,150800.0,27.327,27.3481,27.0169,27.024,150800.0
2009-01-06 11:10:00,38.34,38.42,38.26,38.35,138900.0,27.0169,27.0733,26.9606,27.024,138900.0
2009-01-06 11:20:00,38.34,38.5,38.25,38.43,119500.0,27.0169,27.1297,26.9535,27.0803,119500.0
2009-01-06 11:30:00,38.44,38.66,38.43,38.63,84800.0,27.0874,27.2424,27.0803,27.2213,84800.0
2009-01-06 11:40:00,38.63,38.77,38.56,38.67,129700.0,27.2213,27.3199,27.172,27.2495,129700.0
2009-01-06 11:50:00,38.67,38.82,38.61,38.8,143800.0,27.2495,27.3552,27.2072,27.3411,143800.0
2009-01-06 12:00:00,38.79,39.0,38.73,39.0,275400.0,27.334,27.482,27.2917,27.482,275400.0
2009-01-06 12:10:00,39.0,39.19,38.99,39.04,198600.0,27.482,27.6159,27.475,27.5102,198600.0
2009-01-06 12:20:00,39.04,39.2,39.01,39.02,173400.0,27.5102,27.6229,27.4891,27.4961,173400.0
2009-01-06 12:30:00,39.03,39.42,38.97,39.23,206900.0,27.5031,27.778,27.4609,27.6441,206900.0
2009-01-06 12:40:00,39.26,39.44,39.18,39.32,194800.0,27.6652,27.7921,27.6088,27.7075,194800.0
2009-01-06 12:50:00,39.29,39.44,39.22,39.38,182200.0,27.6864,27.7921,27.637,27.7498,182200.0
2009-01-06 13:00:00,39.39,39.42,39.03,39.1,306300.0,27.7568,27.778,27.5031,27.5525,306300.0
2009-01-06 13:10:00,39.07,39.19,38.93,39.12,253100.0,27.5313,27.6159,27.4327,27.5666,253100.0
2009-01-06 13:20:00,39.11,39.39,39.1,39.34,237300.0,27.5595,27.7568,27.5525,27.7216,237300.0
2009-01-06 13:30:00,39.35,39.52,39.24,39.36,201600.0,27.7286,27.8484,27.6511,27.7357,201600.0
2009-01-06 13:40:00,39.36,39.76,39.34,39.69,189300.0,27.7357,28.0176,27.7216,27.9682,189300.0
2009-01-06 13:50:00,39.7,39.71,39.63,39.69,141000.0,27.9753,27.9823,27.9259,27.9682,141000.0
2009-01-06 14:00:00,39.69,39.69,39.41,39.68,219700.0,27.9682,27.9682,27.7709,27.9612,219700.0
2009-01-06 14:10:00,39.69,39.98,39.68,39.89,207300.0,27.9682,28.1726,27.9612,28.1092,207300.0
2009-01-06 14:20:00,39.91,40.08,39.73,39.81,247300.0,28.1233,28.243,27.9964,28.0528,247300.0
2009-01-06 14:30:00,39.8,39.94,39.58,39.58,198200.0,28.0457,28.1444,27.8907,27.8907,198200.0
2009-01-06 14:40:00,39.57,39.81,39.57,39.68,207700.0,27.8837,28.0528,27.8837,27.9612,207700.0
2009-01-06 14:50:00,39.69,39.96,39.66,39.92,179000.0,27.9682,28.1585,27.9471,28.1303,179000.0
2009-01-06 15:00:00,39.94,39.99,39.62,39.74,202100.0,28.1444,28.1796,27.9189,28.0035,202100.0
2009-01-06 15:10:00,39.72,39.81,39.57,39.59,182000.0,27.9894,28.0528,27.8837,27.8978,182000.0
2009-01-06 15:20:00,39.59,39.62,39.37,39.44,255800.0,27.8978,27.9189,27.7427,27.7921,255800.0
2009-01-06 15:30:00,39.44,39.47,39.19,39.27,304500.0,27.7921,27.8132,27.6159,27.6723,304500.0
2009-01-06 15:40:00,39.28,39.71,39.25,39.62,463500.0,27.6793,27.9823,27.6582,27.9189,463500.0
2009-01-06 15:50:00,39.63,39.7,39.48,39.56,420100.0,27.9259,27.9753,27.8202,27.8766,420100.0
2009-01-07 09:30:00,39.27,39.27,38.1,38.15,270700.0,27.6723,27.6723,26.8478,26.883,270700.0
2009-01-07 09:40:00,38.13,38.35,37.6,37.75,440100.0,26.8689,27.024,26.4955,26.6012,440100.0
2009-01-07 09:50:00,37.75,38.18,37.6,37.6,307400.0,26.6012,26.9042,26.4955,26.4955,307400.0
2009-01-07 10:00:00,37.6,37.66,37.19,37.28,373200.0,26.4955,26.5378,26.2066,26.27,373200.0
2009-01-07 10:10:00,37.27,37.35,36.77,36.8,338500.0,26.2629,26.3193,25.9106,25.9317,338500.0
2009-01-07 10:20:00,36.79,37.12,36.41,37.05,433700.0,25.9247,26.1572,25.6569,26.1079,433700.0
2009-01-07 10:30:00,37.04,37.04,36.52,36.66,288500.0,26.1009,26.1009,25.7344,25.8331,288500.0
2009-01-07 10:40:00,36.66,36.87,36.42,36.47,295200.0,25.8331,25.9811,25.664,25.6992,295200.0
2009-01-07 10:50:00,36.46,36.89,36.32,36.83,275300.0,25.6922,25.9952,25.5935,25.9529,275300.0
2009-01-07 11:00:00,36.84,37.21,36.8,37.12,346800.0,25.9599,26.2207,25.9317,26.1572,346800.0
2009-01-07 11:10:00,37.12,37.26,36.96,37.02,157000.0,26.1572,26.2559,26.0445,26.0868,157000.0
2009-01-07 11:20:00,37.0,37.09,36.87,37.01,161900.0,26.0727,26.1361,25.9811,26.0797,161900.0
2009-01-07 11:30:00,37.0,37.1,36.97,37.09,98800.0,26.0727,26.1431,26.0515,26.1361,98800.0
2009-01-07 11:40:00,37.1,37.21,36.93,37.0,154100.0,26.1431,26.2207,26.0233,26.0727,154100.0
2009-01-07 11:50:00,37.0,37.06,36.9,37.0,198700.0,26.0727,26.115,26.0022,26.0727,198700.0
2009-01-07 12:00:00,37.0,37.01,36.52,36.55,222500.0,26.0727,26.0797,25.7344,25.7556,222500.0
2009-01-07 12:10:00,36.53,36.83,36.51,36.76,183800.0,25.7415,25.9529,25.7274,25.9036,183800.0
2009-01-07 12:20:00,36.78,36.83,36.68,36.83,124000.0,25.9176,25.9529,25.8472,25.9529,124000.0
2009-01-07 12:30:00,36.82,37.05,36.81,37.04,150600.0,25.9458,26.1079,25.9388,26.1009,150600.0
2009-01-07 12:40:00,37.05,37.05,36.7,36.73,112600.0,26.1079,26.1079,25.8613,25.8824,112600.0
2009-01-07 12:50:00,36.73,36.74,36.57,36.63,95900.0,25.8824,25.8895,25.7697,25.8119,95900.0
2009-01-07 13:00:00,36.63,36.63,36.5,36.56,60000.0,25.8119,25.8119,25.7203,25.7626,60000.0
2009-01-07 13:10:00,36.57,36.77,36.56,36.74,73700.0,25.7697,25.9106,25.7626,25.8895,73700.0
2009-01-07 13:20:00,36.73,36.77,36.64,36.7,121000.0,25.8824,25.9106,25.819,25.8613,121000.0
2009-01-07 13:30:00,36.7,36.8,36.65,36.7,97800.0,25.8613,25.9317,25.826,25.8613,97800.0
2009-01-07 13:40:00,36.69,36.69,36.37,36.42,120200.0,25.8542,25.8542,25.6287,25.664,120200.0
2009-01-07 13:50:00,36.42,36.43,35.93,36.1,301200.0,25.664,25.671,25.3187,25.4385,301200.0
2009-01-07 14:00:00,36.1,36.17,35.75,35.85,257400.0,25.4385,25.4878,25.1918,25.2623,257400.0
2009-01-07 14:10:00,35.85,35.88,35.71,35.72,293400.0,25.2623,25.2834,25.1637,25.1707,293400.0
2009-01-07 14:20:00,35.73,35.75,35.6,35.65,308800.0,25.1777,25.1918,25.0861,25.1214,308800.0
2009-01-07 14:30:00,35.65,35.74,35.51,35.6,277500.0,25.1214,25.1848,25.0227,25.0861,277500.0
2009-01-07 14:40:00,35.58,35.71,35.46,35.49,203100.0,25.072,25.1637,24.9875,25.0086,203100.0
2009-01-07 14:50:00,35.49,35.49,35.17,35.36,307500.0,25.0086,25.0086,24.7831,24.917,307500.0
2009-01-07 15:00:00,35.36,35.46,35.12,35.16,241600.0,24.917,24.9875,24.7479,24.7761,241600.0
2009-01-07 15:10:00,35.16,35.27,35.12,35.22,244200.0,24.7761,24.8536,24.7479,24.8184,244200.0
2009-01-07 15:20:00,35.22,35.34,35.07,35.07,338900.0,24.8184,24.9029,24.7127,24.7127,338900.0
2009-01-07 15:30:00,35.08,35.25,35.05,35.18,500100.0,24.7197,24.8395,24.6986,24.7902,500100.0
2009-01-07 15:40:00,35.17,35.17,34.75,34.85,683800.0,24.7831,24.7831,24.4872,24.5576,683800.0
2009-01-07 15:50:00,34.84,35.28,34.83,35.14,1131200.0,24.5506,24.8606,24.5435,24.762,1131200.0
2009-01-08 09:30:00,36.28,36.74,35.66,36.54,614000.0,25.5653,25.8895,25.1284,25.7485,614000.0
2009-01-08 09:40:00,36.55,36.75,36.28,36.62,342800.0,25.7556,25.8965,25.5653,25.8049,342800.0
2009-01-08 09:50:00,36.63,36.95,36.59,36.75,494100.0,25.8119,26.0374,25.7838,25.8965,494100.0
2009-01-08 10:00:00,36.75,36.83,36.66,36.72,346200.0,25.8965,25.9529,25.8331,25.8754,346200.0
2009-01-08 10:10:00,36.71,36.82,36.55,36.64,420600.0,25.8683,25.9458,25.7556,25.819,420600.0
2009-01-08 10:20:00,36.65,36.78,36.63,36.77,139900.0,25.826,25.9176,25.8119,25.9106,139900.0
2009-01-08 10:30:00,36.74,37.15,36.54,37.15,344200.0,25.8895,26.1784,25.7485,26.1784,344200.0
2009-01-08 10:40:00,37.15,37.24,36.82,36.97,242300.0,26.1784,26.2418,25.9458,26.0515,242300.0
2009-01-08 10:50:00,36.98,36.98,36.67,36.88,197000.0,26.0586,26.0586,25.8401,25.9881,197000.0
2009-01-08 11:00:00,36.87,37.58,36.85,37.43,272700.0,25.9811,26.4814,25.967,26.3757,272700.0
2009-01-08 11:10:00,37.43,37.8,37.31,37.75,172100.0,26.3757,26.6364,26.2911,26.6012,172100.0
2009-01-08 11:20:00,37.74,37.8,37.17,37.18,213100.0,26.5941,26.6364,26.1925,26.1995,213100.0
2009-01-08 11:30:00,37.18,37.2,36.74,36.94,284800.0,26.1995,26.2136,25.8895,26.0304,284800.0
2009-01-08 11:40:00,36.95,37.46,36.95,37.43,155500.0,26.0374,26.3968,26.0374,26.3757,155500.0
2009-01-08 11:50:00,37.43,37.45,37.04,37.18,135600.0,26.3757,26.3898,26.1009,26.1995,135600.0
2009-01-08 12:00:00,37.18,37.4,37.04,37.37,157200.0,26.1995,26.3545,26.1009,26.3334,157200.0
2009-01-08 12:10:00,37.39,37.52,37.31,37.35,82300.0,26.3475,26.4391,26.2911,26.3193,82300.0
2009-01-08 12:20:00,37.32,37.48,37.31,37.35,59800.0,26.2982,26.4109,26.2911,26.3193,59800.0
2009-01-08 12:30:00,37.35,37.4,37.29,37.31,61200.0,26.3193,26.3545,26.277,26.2911,61200.0
2009-01-08 12:40:00,37.31,37.53,37.31,37.48,63100.0,26.2911,26.4461,26.2911,26.4109,63100.0
2009-01-08 12:50:00,37.46,37.66,37.37,37.43,113800.0,26.3968,26.5378,26.3334,26.3757,113800.0
2009-01-08 13:00:00,37.44,37.49,37.39,37.43,55800.0,26.3827,26.418,26.3475,26.3757,55800.0
2009-01-08 13:10:00,37.44,37.47,37.18,37.21,95900.0,26.3827,26.4039,26.1995,26.2207,95900.0
2009-01-08 13:20:00,37.23,37.35,37.17,37.21,89900.0,26.2347,26.3193,26.1925,26.2207,89900.0
2009-01-08 13:30:00,37.2,37.25,37.13,37.15,106000.0,26.2136,26.2488,26.1643,26.1784,106000.0
2009-01-08 13:40:00,37.14,37.2,37.09,37.12,86200.0,26.1713,26.2136,26.1361,26.1572,86200.0
2009-01-08 13:50:00,37.12,37.19,37.01,37.04,69500.0,26.1572,26.2066,26.0797,26.1009,69500.0
2009-01-08 14:00:00,37.05,37.39,37.04,37.35,96100.0,26.1079,26.3475,26.1009,26.3193,96100.0
2009-01-08 14:10:00,37.33,37.52,37.32,37.44,81900.0,26.3052,26.4391,26.2982,26.3827,81900.0
2009-01-08 14:20:00,37.45,37.59,37.42,37.48,122000.0,26.3898,26.4884,26.3686,26.4109,122000.0
2009-01-08 14:30:00,37.49,37.5,37.27,37.33,63500.0,26.418,26.425,26.2629,26.3052,63500.0
2009-01-08 14:40:00,37.33,37.6,37.3,37.53,130100.0,26.3052,26.4955,26.2841,26.4461,130100.0
2009-01-08 14:50:00,37.53,37.58,37.4,37.43,156200.0,26.4461,26.4814,26.3545,26.3757,156200.0
2009-01-08 15:00:00,37.42,37.56,37.35,37.4,132400.0,26.3686,26.4673,26.3193,26.3545,132400.0
2009-01-08 15:10:00,37.38,37.49,37.32,37.4,135700.0,26.3404,26.418,26.2982,26.3545,135700.0
2009-01-08 15:20:00,37.41,37.56,37.22,37.55,191100.0,26.3616,26.4673,26.2277,26.4602,191100.0
2009-01-08 15:30:00,37.56,37.57,37.3,37.37,274400.0,26.4673,26.4743,26.2841,26.3334,274400.0
2009-01-08 15:40:00,37.37,37.6,37.32,37.6,501400.0,26.3334,26.4955,26.2982,26.4955,501400.0
2009-01-08 15:50:00,37.61,37.76,37.56,37.75,553300.0,26.5025,26.6082,26.4673,26.6012,553300.0
2009-01-09 09:30:00,37.14,37.46,36.76,37.06,367400.0,26.1713,26.3968,25.9036,26.115,367400.0
2009-01-09 09:40:00,37.05,37.5,37.0,37.43,495700.0,26.1079,26.425,26.0727,26.3757,495700.0
2009-01-09 09:50:00,37.41,37.55,37.29,37.31,264000.0,26.3616,26.4602,26.277,26.2911,264000.0
2009-01-09 10:00:00,37.32,37.46,37.16,37.3,355900.0,26.2982,26.3968,26.1854,26.2841,355900.0
2009-01-09 10:10:00,37.3,37.32,36.83,36.91,305400.0,26.2841,26.2982,25.9529,26.0093,305400.0
2009-01-09 10:20:00,36.92,36.92,36.61,36.79,282300.0,26.0163,26.0163,25.7979,25.9247,282300.0
2009-01-09 10:30:00,36.77,36.93,36.67,36.91,370800.0,25.9106,26.0233,25.8401,26.0093,370800.0
2009-01-09 10:40:00,36.9,37.27,36.9,37.23,211300.0,26.0022,26.2629,26.0022,26.2347,211300.0
2009-01-09 10:50:00,37.23,37.29,37.07,37.12,119100.0,26.2347,26.277,26.122,26.1572,119100.0
2009-01-09 11:00:00,37.11,37.48,37.1,37.43,374000.0,26.1502,26.4109,26.1431,26.3757,374000.0
2009-01-09 11:10:00,37.41,37.93,37.34,37.85,233800.0,26.3616,26.728,26.3123,26.6716,233800.0
2009-01-09 11:20:00,37.85,38.23,37.85,38.16,263900.0,26.6716,26.9394,26.6716,26.8901,263900.0
2009-01-09 11:30:00,38.15,38.22,37.79,37.92,167500.0,26.883,26.9324,26.6294,26.721,167500.0
2009-01-09 11:40:00,37.92,38.11,37.67,38.04,202700.0,26.721,26.8549,26.5448,26.8055,202700.0
2009-01-09 11:50:00,38.03,38.16,37.7,38.13,171100.0,26.7985,26.8901,26.5659,26.8689,171100.0
2009-01-09 12:00:00,38.13,38.45,38.01,38.41,143700.0,26.8689,27.0944,26.7844,27.0663,143700.0
2009-01-09 12:10:00,38.43,38.43,38.22,38.28,140100.0,27.0803,27.0803,26.9324,26.9746,140100.0
2009-01-09 12:20:00,38.28,38.57,38.27,38.34,142000.0,26.9746,27.179,26.9676,27.0169,142000.0
2009-01-09 12:30:00,38.33,38.38,38.1,38.11,110600.0,27.0099,27.0451,26.8478,26.8549,110600.0
2009-01-09 12:40:00,38.11,38.11,37.89,37.98,89800.0,26.8549,26.8549,26.6998,26.7632,89800.0
2009-01-09 12:50:00,37.99,38.02,37.78,37.8,59900.0,26.7703,26.7914,26.6223,26.6364,59900.0
2009-01-09 13:00:00,37.81,38.0,37.72,37.73,82700.0,26.6435,26.7773,26.58,26.5871,82700.0
2009-01-09 13:10:00,37.73,37.79,37.59,37.68,59800.0,26.5871,26.6294,26.4884,26.5518,59800.0
2009-01-09 13:20:00,37.68,37.77,37.39,37.47,73500.0,26.5518,26.6153,26.3475,26.4039,73500.0
2009-01-09 13:30:00,37.46,37.58,37.35,37.52,83500.0,26.3968,26.4814,26.3193,26.4391,83500.0
2009-01-09 13:40:00,37.51,37.59,37.49,37.56,46700.0,26.4321,26.4884,26.418,26.4673,46700.0
2009-01-09 13:50:00,37.56,37.6,37.37,37.47,83600.0,26.4673,26.4955,26.3334,26.4039,83600.0
2009-01-09 14:00:00,37.49,37.74,37.49,37.69,93400.0,26.418,26.5941,26.418,26.5589,93400.0
2009-01-09 14:10:00,37.69,37.69,37.52,37.57,115400.0,26.5589,26.5589,26.4391,26.4743,115400.0
2009-01-09 14:20:00,37.56,37.62,37.37,37.41,108300.0,26.4673,26.5096,26.3334,26.3616,108300.0
2009-01-09 14:30:00,37.42,37.67,37.42,37.64,155500.0,26.3686,26.5448,26.3686,26.5237,155500.0
2009-01-09 14:40:00,37.64,37.81,37.44,37.44,180100.0,26.5237,26.6435,26.3827,26.3827,180100.0
2009-01-09 14:50:00,37.46,37.57,37.38,37.53,120200.0,26.3968,26.4743,26.3404,26.4461,120200.0
2009-01-09 15:00:00,37.52,37.6,37.24,37.28,117500.0,26.4391,26.4955,26.2418,26.27,117500.0
2009-01-09 15:10:00,37.28,37.39,37.16,37.32,148300.0,26.27,26.3475,26.1854,26.2982,148300.0
2009-01-09 15:20:00,37.32,37.33,37.01,37.23,209500.0,26.2982,26.3052,26.0797,26.2347,209500.0
2009-01-09 15:30:00,37.23,37.47,37.14,37.24,232000.0,26.2347,26.4039,26.1713,26.2418,232000.0
2009-01-09 15:40:00,37.24,37.25,36.95,36.98,366000.0,26.2418,26.2488,26.0374,26.0586,366000.0
2009-01-09 15:50:00,36.99,37.08,36.83,37.03,648200.0,26.0656,26.129,25.9529,26.0938,648200.0
2009-01-12 09:30:00,35.88,36.38,35.52,35.94,661800.0,25.2834,25.6358,25.0298,25.3257,661800.0
2009-01-12 09:40:00,35.94,36.17,35.81,36.17,301800.0,25.3257,25.4878,25.2341,25.4878,301800.0
2009-01-12 09:50:00,36.17,36.3,35.95,36.14,247200.0,25.4878,25.5794,25.3328,25.4667,247200.0
2009-01-12 10:00:00,36.13,36.18,35.82,36.02,395000.0,25.4596,25.4948,25.2412,25.3821,395000.0
2009-01-12 10:10:00,36.04,36.09,35.82,35.99,310200.0,25.3962,25.4314,25.2412,25.361,310200.0
2009-01-12 10:20:00,35.97,36.08,35.7,36.04,314300.0,25.3469,25.4244,25.1566,25.3962,314300.0
2009-01-12 10:30:00,36.03,36.55,35.96,36.5,451800.0,25.3891,25.7556,25.3398,25.7203,451800.0
2009-01-12 10:40:00,36.5,36.71,36.38,36.59,244700.0,25.7203,25.8683,25.6358,25.7838,244700.0
2009-01-12 10:50:00,36.59,36.64,36.32,36.34,168000.0,25.7838,25.819,25.5935,25.6076,168000.0
2009-01-12 11:00:00,36.32,36.33,36.1,36.22,154000.0,25.5935,25.6005,25.4385,25.523,154000.0
2009-01-12 11:10:00,36.22,36.25,35.85,35.85,129100.0,25.523,25.5442,25.2623,25.2623,129100.0
2009-01-12 11:20:00,35.85,36.1,35.78,36.01,108600.0,25.2623,25.4385,25.213,25.3751,108600.0
2009-01-12 11:30:00,36.01,36.1,35.85,36.08,106000.0,25.3751,25.4385,25.2623,25.4244,106000.0
2009-01-12 11:40:00,36.07,36.25,35.99,36.11,99700.0,25.4173,25.5442,25.361,25.4455,99700.0
2009-01-12 11:50:00,36.11,36.26,36.03,36.07,74700.0,25.4455,25.5512,25.3891,25.4173,74700.0
2009-01-12 12:00:00,36.07,36.29,36.06,36.2,70200.0,25.4173,25.5724,25.4103,25.5089,70200.0
2009-01-12 12:10:00,36.2,36.23,36.15,36.17,86800.0,25.5089,25.5301,25.4737,25.4878,86800.0
2009-01-12 12:20:00,36.18,36.19,35.9,35.94,170800.0,25.4948,25.5019,25.2975,25.3257,170800.0
2009-01-12 12:30:00,35.92,36.16,35.88,36.09,147500.0,25.3116,25.4808,25.2834,25.4314,147500.0
2009-01-12 12:40:00,36.1,36.2,35.97,36.04,80900.0,25.4385,25.5089,25.3469,25.3962,80900.0
2009-01-12 12:50:00,36.04,36.23,35.98,36.1,106000.0,25.3962,25.5301,25.3539,25.4385,106000.0
2009-01-12 13:00:00,36.09,36.12,35.97,36.09,49500.0,25.4314,25.4526,25.3469,25.4314,49500.0
2009-01-12 13:10:00,36.11,36.25,35.99,36.04,117200.0,25.4455,25.5442,25.361,25.3962,117200.0
2009-01-12 13:20:00,36.03,36.09,35.97,36.01,62700.0,25.3891,25.4314,25.3469,25.3751,62700.0
2009-01-12 13:30:00,35.99,36.15,35.99,36.12,94300.0,25.361,25.4737,25.361,25.4526,94300.0
2009-01-12 13:40:00,36.11,36.52,36.11,36.47,159900.0,25.4455,25.7344,25.4455,25.6992,159900.0
2009-01-12 13:50:00,36.44,36.59,36.33,36.34,144600.0,25.6781,25.7838,25.6005,25.6076,144600.0
2009-01-12 14:00:00,36.37,36.37,35.97,35.98,105800.0,25.6287,25.6287,25.3469,25.3539,105800.0
2009-01-12 14:10:00,35.98,36.07,35.97,35.99,96400.0,25.3539,25.4173,25.3469,25.361,96400.0
2009-01-12 14:20:00,35.99,36.13,35.94,36.0,155700.0,25.361,25.4596,25.3257,25.368,155700.0
2009-01-12 14:30:00,36.0,36.0,35.81,35.91,150400.0,25.368,25.368,25.2341,25.3046,150400.0
2009-01-12 14:40:00,35.89,35.97,35.67,35.7,193600.0,25.2905,25.3469,25.1355,25.1566,193600.0
2009-01-12 14:50:00,35.69,36.05,35.68,36.0,178300.0,25.1496,25.4032,25.1425,25.368,178300.0
2009-01-12 15:00:00,35.99,36.09,35.81,35.99,315400.0,25.361,25.4314,25.2341,25.361,315400.0
2009-01-12 15:10:00,35.97,35.98,35.82,35.87,232900.0,25.3469,25.3539,25.2412,25.2764,232900.0
2009-01-12 15:20:00,35.85,35.91,35.76,35.83,217100.0,25.2623,25.3046,25.1989,25.2482,217100.0
2009-01-12 15:30:00,35.83,36.1,35.79,35.84,332000.0,25.2482,25.4385,25.22,25.2553,332000.0
2009-01-12 15:40:00,35.84,35.9,35.62,35.83,697200.0,25.2553,25.2975,25.1002,25.2482,697200.0
2009-01-12 15:50:00,35.84,36.13,35.83,35.93,692900.0,25.2553,25.4596,25.2482,25.3187,692900.0
2009-01-13 09:30:00,35.65,36.25,35.55,36.11,219400.0,25.1214,25.5442,25.0509,25.4455,219400.0
2009-01-13 09:40:00,36.12,36.42,36.0,36.39,315600.0,25.4526,25.664,25.368,25.6428,315600.0
2009-01-13 09:50:00,36.4,36.8,36.31,36.31,451500.0,25.6499,25.9317,25.5865,25.5865,451500.0
2009-01-13 10:00:00,36.35,36.62,36.06,36.24,357300.0,25.6146,25.8049,25.4103,25.5371,357300.0
2009-01-13 10:10:00,36.23,36.46,36.02,36.27,307000.0,25.5301,25.6922,25.3821,25.5583,307000.0
2009-01-13 10:20:00,36.26,36.26,35.62,35.93,354300.0,25.5512,25.5512,25.1002,25.3187,354300.0
2009-01-13 10:30:00,35.93,36.07,35.52,35.58,332000.0,25.3187,25.4173,25.0298,25.072,332000.0
2009-01-13 10:40:00,35.58,35.77,35.55,35.59,260300.0,25.072,25.2059,25.0509,25.0791,260300.0
2009-01-13 10:50:00,35.59,35.91,35.5,35.67,236400.0,25.0791,25.3046,25.0157,25.1355,236400.0
2009-01-13 11:00:00,35.64,35.84,35.59,35.72,184200.0,25.1143,25.2553,25.0791,25.1707,184200.0
2009-01-13 11:10:00,35.7,35.72,35.16,35.38,362300.0,25.1566,25.1707,24.7761,24.9311,362300.0
2009-01-13 11:20:00,35.37,35.44,35.06,35.44,283900.0,24.9241,24.9734,24.7056,24.9734,283900.0
2009-01-13 11:30:00,35.45,35.76,35.38,35.73,167800.0,24.9804,25.1989,24.9311,25.1777,167800.0
2009-01-13 11:40:00,35.74,36.03,35.71,35.76,188200.0,25.1848,25.3891,25.1637,25.1989,188200.0
2009-01-13 11:50:00,35.78,36.05,35.52,35.79,175800.0,25.213,25.4032,25.0298,25.22,175800.0
2009-01-13 12:00:00,35.8,35.83,35.55,35.58,157400.0,25.2271,25.2482,25.0509,25.072,157400.0
2009-01-13 12:10:00,35.59,35.77,35.47,35.75,153000.0,25.0791,25.2059,24.9945,25.1918,153000.0
2009-01-13 12:20:00,35.76,35.92,35.64,35.71,132300.0,25.1989,25.3116,25.1143,25.1637,132300.0
2009-01-13 12:30:00,35.71,35.93,35.67,35.82,149000.0,25.1637,25.3187,25.1355,25.2412,149000.0
2009-01-13 12:40:00,35.79,35.82,35.73,35.78,104500.0,25.22,25.2412,25.1777,25.213,104500.0
2009-01-13 12:50:00,35.77,36.02,35.77,35.79,88300.0,25.2059,25.3821,25.2059,25.22,88300.0
2009-01-13 13:00:00,35.81,35.9,35.7,35.72,112200.0,25.2341,25.2975,25.1566,25.1707,112200.0
2009-01-13 13:10:00,35.7,35.76,35.5,35.6,138000.0,25.1566,25.1989,25.0157,25.0861,138000.0
2009-01-13 13:20:00,35.6,35.62,35.42,35.56,110400.0,25.0861,25.1002,24.9593,25.058,110400.0
2009-01-13 13:30:00,35.55,35.61,35.41,35.45,81500.0,25.0509,25.0932,24.9523,24.9804,81500.0
2009-01-13 13:40:00,35.45,35.49,35.31,35.36,103700.0,24.9804,25.0086,24.8818,24.917,103700.0
2009-01-13 13:50:00,35.35,35.54,35.34,35.36,91300.0,24.91,25.0439,24.9029,24.917,91300.0
2009-01-13 14:00:00,35.35,35.62,35.35,35.42,66800.0,24.91,25.1002,24.91,24.9593,66800.0
2009-01-13 14:10:00,35.45,35.6,35.41,35.45,67200.0,24.9804,25.0861,24.9523,24.9804,67200.0
2009-01-13 14:20:00,35.45,35.55,35.31,35.49,98600.0,24.9804,25.0509,24.8818,25.0086,98600.0
2009-01-13 14:30:00,35.49,35.84,35.47,35.84,157200.0,25.0086,25.2553,24.9945,25.2553,157200.0
2009-01-13 14:40:00,35.84,36.13,35.77,36.05,184900.0,25.2553,25.4596,25.2059,25.4032,184900.0
2009-01-13 14:50:00,36.04,36.14,35.88,35.97,203800.0,25.3962,25.4667,25.2834,25.3469,203800.0
2009-01-13 15:00:00,35.95,35.95,35.52,35.59,157000.0,25.3328,25.3328,25.0298,25.0791,157000.0
2009-01-13 15:10:00,35.57,35.85,35.54,35.78,138500.0,25.065,25.2623,25.0439,25.213,138500.0
2009-01-13 15:20:00,35.77,36.07,35.59,36.01,338500.0,25.2059,25.4173,25.0791,25.3751,338500.0
2009-01-13 15:30:00,36.01,36.04,35.69,35.92,245900.0,25.3751,25.3962,25.1496,25.3116,245900.0
2009-01-13 15:40:00,35.92,36.09,35.85,36.05,288800.0,25.3116,25.4314,25.2623,25.4032,288800.0
2009-01-13 15:50:00,36.05,36.09,35.92,35.95,479500.0,25.4032,25.4314,25.3116,25.3328,479500.0
2009-01-14 09:30:00,35.43,36.26,35.1,36.16,363900.0,24.9663,25.5512,24.7338,25.4808,363900.0
2009-01-14 09:40:00,36.16,36.71,35.98,36.49,474300.0,25.4808,25.8683,25.3539,25.7133,474300.0
2009-01-14 09:50:00,36.5,36.9,36.16,36.71,442900.0,25.7203,26.0022,25.4808,25.8683,442900.0
2009-01-14 10:00:00,36.7,36.76,36.34,36.34,286500.0,25.8613,25.9036,25.6076,25.6076,286500.0
2009-01-14 10:10:00,36.34,36.4,36.07,36.13,343200.0,25.6076,25.6499,25.4173,25.4596,343200.0
2009-01-14 10:20:00,36.12,36.17,35.51,35.55,304500.0,25.4526,25.4878,25.0227,25.0509,304500.0
2009-01-14 10:30:00,35.52,35.53,35.13,35.28,264500.0,25.0298,25.0368,24.7549,24.8606,264500.0
2009-01-14 10:40:00,35.28,35.28,34.86,35.07,259100.0,24.8606,24.8606,24.5647,24.7127,259100.0
2009-01-14 10:50:00,35.09,35.13,34.81,34.9,145800.0,24.7268,24.7549,24.5295,24.5929,145800.0
2009-01-14 11:00:00,34.92,35.48,34.9,35.2,198400.0,24.607,25.0016,24.5929,24.8043,198400.0
2009-01-14 11:10:00,35.17,35.45,35.09,35.45,188600.0,24.7831,24.9804,24.7268,24.9804,188600.0
2009-01-14 11:20:00,35.47,35.67,35.33,35.57,120200.0,24.9945,25.1355,24.8959,25.065,120200.0
2009-01-14 11:30:00,35.58,35.72,35.54,35.59,70000.0,25.072,25.1707,25.0439,25.0791,70000.0
2009-01-14 11:40:00,35.6,35.83,35.54,35.71,111300.0,25.0861,25.2482,25.0439,25.1637,111300.0
2009-01-14 11:50:00,35.73,35.92,35.73,35.87,150300.0,25.1777,25.3116,25.1777,25.2764,150300.0
2009-01-14 12:00:00,35.87,35.93,35.75,35.93,103700.0,25.2764,25.3187,25.1918,25.3187,103700.0
2009-01-14 12:10:00,35.92,35.94,35.59,35.75,148400.0,25.3116,25.3257,25.0791,25.1918,148400.0
2009-01-14 12:20:00,35.76,35.88,35.58,35.77,81800.0,25.1989,25.2834,25.072,25.2059,81800.0
2009-01-14 12:30:00,35.76,35.79,35.45,35.5,85900.0,25.1989,25.22,24.9804,25.0157,85900.0
2009-01-14 12:40:00,35.51,35.53,35.33,35.35,78000.0,25.0227,25.0368,24.8959,24.91,78000.0
2009-01-14 12:50:00,35.35,35.7,35.3,35.68,105800.0,24.91,25.1566,24.8747,25.1425,105800.0
2009-01-14 13:00:00,35.68,35.7,35.52,35.64,53400.0,25.1425,25.1566,25.0298,25.1143,53400.0
2009-01-14 13:10:00,35.64,35.68,35.52,35.58,53300.0,25.1143,25.1425,25.0298,25.072,53300.0
2009-01-14 13:20:00,35.58,35.65,35.46,35.47,56000.0,25.072,25.1214,24.9875,24.9945,56000.0
2009-01-14 13:30:00,35.49,35.64,35.39,35.55,158100.0,25.0086,25.1143,24.9382,25.0509,158100.0
2009-01-14 13:40:00,35.56,35.62,35.43,35.59,79400.0,25.058,25.1002,24.9663,25.0791,79400.0
2009-01-14 13:50:00,35.61,35.67,35.49,35.55,73300.0,25.0932,25.1355,25.0086,25.0509,73300.0
2009-01-14 14:00:00,35.54,35.69,35.43,35.69,144400.0,25.0439,25.1496,24.9663,25.1496,144400.0
2009-01-14 14:10:00,35.68,36.0,35.67,35.96,181400.0,25.1425,25.368,25.1355,25.3398,181400.0
2009-01-14 14:20:00,35.95,35.97,35.78,35.85,123900.0,25.3328,25.3469,25.213,25.2623,123900.0
2009-01-14 14:30:00,35.86,36.15,35.84,35.99,140100.0,25.2694,25.4737,25.2553,25.361,140100.0
2009-01-14 14:40:00,35.98,36.1,35.8,35.8,90800.0,25.3539,25.4385,25.2271,25.2271,90800.0
2009-01-14 14:50:00,35.8,36.07,35.78,35.87,151100.0,25.2271,25.4173,25.213,25.2764,151100.0
2009-01-14 15:00:00,35.86,35.86,35.51,35.61,137100.0,25.2694,25.2694,25.0227,25.0932,137100.0
2009-01-14 15:10:00,35.59,35.63,35.38,35.5,125500.0,25.0791,25.1073,24.9311,25.0157,125500.0
2009-01-14 15:20:00,35.49,35.76,35.46,35.58,168400.0,25.0086,25.1989,24.9875,25.072,168400.0
2009-01-14 15:30:00,35.56,35.65,35.31,35.31,168100.0,25.058,25.1214,24.8818,24.8818,168100.0
2009-01-14 15:40:00,35.32,35.52,35.12,35.51,404400.0,24.8888,25.0298,24.7479,25.0227,404400.0
2009-01-14 15:50:00,35.52,35.62,35.42,35.56,543900.0,25.0298,25.1002,24.9593,25.058,543900.0
2009-01-15 09:30:00,35.61,36.05,35.3,36.0,194900.0,25.0932,25.4032,24.8747,25.368,194900.0
2009-01-15 09:40:00,36.0,36.01,35.2,35.25,162500.0,25.368,25.3751,24.8043,24.8395,162500.0
2009-01-15 09:50:00,35.25,35.53,34.95,35.03,247300.0,24.8395,25.0368,24.6281,24.6845,247300.0
2009-01-15 10:00:00,35.02,35.35,34.97,35.35,221500.0,24.6774,24.91,24.6422,24.91,221500.0
2009-01-15 10:10:00,35.36,35.36,34.68,34.71,209700.0,24.917,24.917,24.4378,24.459,209700.0
2009-01-15 10:20:00,34.72,35.12,34.64,34.84,148800.0,24.466,24.7479,24.4097,24.5506,148800.0
2009-01-15 10:30:00,34.84,35.0,34.65,34.76,152400.0,24.5506,24.6633,24.4167,24.4942,152400.0
2009-01-15 10:40:00,34.73,34.96,34.6,34.89,136200.0,24.4731,24.6352,24.3815,24.5858,136200.0
2009-01-15 10:50:00,34.9,35.0,34.71,34.75,107300.0,24.5929,24.6633,24.459,24.4872,107300.0
2009-01-15 11:00:00,34.74,35.18,34.73,35.12,110500.0,24.4801,24.7902,24.4731,24.7479,110500.0
2009-01-15 11:10:00,35.14,35.33,35.09,35.14,162200.0,24.762,24.8959,24.7268,24.762,162200.0
2009-01-15 11:20:00,35.13,35.34,35.12,35.31,131800.0,24.7549,24.9029,24.7479,24.8818,131800.0
2009-01-15 11:30:00,35.31,35.54,35.29,35.52,171300.0,24.8818,25.0439,24.8677,25.0298,171300.0
2009-01-15 11:40:00,35.52,35.52,35.05,35.09,168100.0,25.0298,25.0298,24.6986,24.7268,168100.0
2009-01-15 11:50:00,35.09,35.27,35.08,35.16,66700.0,24.7268,24.8536,24.7197,24.7761,66700.0
2009-01-15 12:00:00,35.18,35.3,34.89,34.91,120400.0,24.7902,24.8747,24.5858,24.5999,120400.0
2009-01-15 12:10:00,34.92,34.92,34.72,34.79,116200.0,24.607,24.607,24.466,24.5154,116200.0
2009-01-15 12:20:00,34.79,34.8,34.59,34.62,98500.0,24.5154,24.5224,24.3744,24.3956,98500.0
2009-01-15 12:30:00,34.63,34.66,34.45,34.47,100800.0,24.4026,24.4238,24.2758,24.2899,100800.0
2009-01-15 12:40:00,34.47,34.58,34.4,34.51,103600.0,24.2899,24.3674,24.2405,24.3181,103600.0
2009-01-15 12:50:00,34.5,34.71,34.49,34.62,63800.0,24.311,24.459,24.304,24.3956,63800.0
2009-01-15 13:00:00,34.63,34.86,34.61,34.78,87300.0,24.4026,24.5647,24.3885,24.5083,87300.0
2009-01-15 13:10:00,34.77,34.84,34.61,34.77,95100.0,24.5013,24.5506,24.3885,24.5013,95100.0
2009-01-15 13:20:00,34.79,35.08,34.66,35.08,128700.0,24.5154,24.7197,24.4238,24.7197,128700.0
2009-01-15 13:30:00,35.09,35.3,35.06,35.26,238700.0,24.7268,24.8747,24.7056,24.8466,238700.0
2009-01-15 13:40:00,35.25,35.36,35.14,35.24,179500.0,24.8395,24.917,24.762,24.8325,179500.0
2009-01-15 13:50:00,35.23,35.8,35.2,35.76,249200.0,24.8254,25.2271,24.8043,25.1989,249200.0
2009-01-15 14:00:00,35.8,36.14,35.73,36.1,264400.0,25.2271,25.4667,25.1777,25.4385,264400.0
2009-01-15 14:10:00,36.1,36.35,36.05,36.34,288700.0,25.4385,25.6146,25.4032,25.6076,288700.0
2009-01-15 14:20:00,36.36,36.74,36.31,36.74,306800.0,25.6217,25.8895,25.5865,25.8895,306800.0
2009-01-15 14:30:00,36.74,37.15,36.61,36.85,375200.0,25.8895,26.1784,25.7979,25.967,375200.0
2009-01-15 14:40:00,36.85,37.29,36.78,37.22,255700.0,25.967,26.277,25.9176,26.2277,255700.0
2009-01-15 14:50:00,37.22,37.33,36.74,36.84,303300.0,26.2277,26.3052,25.8895,25.9599,303300.0
2009-01-15 15:00:00,36.82,37.12,36.77,36.98,239700.0,25.9458,26.1572,25.9106,26.0586,239700.0
2009-01-15 15:10:00,36.98,37.32,36.91,37.32,369900.0,26.0586,26.2982,26.0093,26.2982,369900.0
2009-01-15 15:20:00,37.28,37.41,36.99,37.09,341000.0,26.27,26.3616,26.0656,26.1361,341000.0
2009-01-15 15:30:00,37.08,37.09,36.62,36.89,424100.0,26.129,26.1361,25.8049,25.9952,424100.0
2009-01-15 15:40:00,36.89,36.97,36.48,36.72,530800.0,25.9952,26.0515,25.7062,25.8754,530800.0
2009-01-15 15:50:00,36.73,37.39,36.66,37.16,636500.0,25.8824,26.3475,25.8331,26.1854,636500.0
2009-01-16 09:30:00,38.13,38.8,37.66,37.73,971200.0,26.8689,27.3411,26.5378,26.5871,971200.0
2009-01-16 09:40:00,37.76,37.97,37.56,37.57,465400.0,26.6082,26.7562,26.4673,26.4743,465400.0
2009-01-16 09:50:00,37.6,37.64,36.95,37.45,342800.0,26.4955,26.5237,26.0374,26.3898,342800.0
2009-01-16 10:00:00,37.45,37.6,37.22,37.26,263000.0,26.3898,26.4955,26.2277,26.2559,263000.0
2009-01-16 10:10:00,37.28,37.34,36.89,36.97,275100.0,26.27,26.3123,25.9952,26.0515,275100.0
2009-01-16 10:20:00,36.95,37.64,36.92,37.57,235600.0,26.0374,26.5237,26.0163,26.4743,235600.0
2009-01-16 10:30:00,37.56,37.94,37.52,37.83,200900.0,26.4673,26.7351,26.4391,26.6575,200900.0
2009-01-16 10:40:00,37.86,37.9,37.61,37.7,117700.0,26.6787,26.7069,26.5025,26.5659,117700.0
2009-01-16 10:50:00,37.69,37.87,37.56,37.83,125100.0,26.5589,26.6857,26.4673,26.6575,125100.0
2009-01-16 11:00:00,37.84,37.89,37.6,37.8,171000.0,26.6646,26.6998,26.4955,26.6364,171000.0
2009-01-16 11:10:00,37.8,37.84,37.28,37.35,122000.0,26.6364,26.6646,26.27,26.3193,122000.0
2009-01-16 11:20:00,37.35,37.74,37.24,37.5,120000.0,26.3193,26.5941,26.2418,26.425,120000.0
2009-01-16 11:30:00,37.52,37.62,37.05,37.07,95600.0,26.4391,26.5096,26.1079,26.122,95600.0
2009-01-16 11:40:00,37.06,37.2,36.99,37.01,126200.0,26.115,26.2136,26.0656,26.0797,126200.0
2009-01-16 11:50:00,37.04,37.05,36.61,36.81,193000.0,26.1009,26.1079,25.7979,25.9388,193000.0
2009-01-16 12:00:00,36.8,36.95,36.5,36.52,110500.0,25.9317,26.0374,25.7203,25.7344,110500.0
2009-01-16 12:10:00,36.53,36.75,36.42,36.45,157000.0,25.7415,25.8965,25.664,25.6851,157000.0
2009-01-16 12:20:00,36.45,36.58,36.05,36.49,210500.0,25.6851,25.7767,25.4032,25.7133,210500.0
2009-01-16 12:30:00,36.52,36.89,36.5,36.89,131200.0,25.7344,25.9952,25.7203,25.9952,131200.0
2009-01-16 12:40:00,36.89,37.14,36.82,36.97,103000.0,25.9952,26.1713,25.9458,26.0515,103000.0
2009-01-16 12:50:00,36.99,37.25,36.96,37.2,106400.0,26.0656,26.2488,26.0445,26.2136,106400.0
2009-01-16 13:00:00,37.21,37.46,37.14,37.23,254300.0,26.2207,26.3968,26.1713,26.2347,254300.0
2009-01-16 13:10:00,37.21,37.52,37.13,37.25,200100.0,26.2207,26.4391,26.1643,26.2488,200100.0
2009-01-16 13:20:00,37.25,37.25,36.89,37.21,120100.0,26.2488,26.2488,25.9952,26.2207,120100.0
2009-01-16 13:30:00,37.24,37.5,37.15,37.46,188700.0,26.2418,26.425,26.1784,26.3968,188700.0
2009-01-16 13:40:00,37.46,37.52,37.14,37.15,132600.0,26.3968,26.4391,26.1713,26.1784,132600.0
2009-01-16 13:50:00,37.17,37.37,37.06,37.31,113300.0,26.1925,26.3334,26.115,26.2911,113300.0
2009-01-16 14:00:00,37.32,37.59,37.23,37.43,143500.0,26.2982,26.4884,26.2347,26.3757,143500.0
2009-01-16 14:10:00,37.43,37.58,37.12,37.24,129600.0,26.3757,26.4814,26.1572,26.2418,129600.0
2009-01-16 14:20:00,37.25,37.48,37.15,37.41,154200.0,26.2488,26.4109,26.1784,26.3616,154200.0
2009-01-16 14:30:00,37.44,37.67,37.28,37.54,163600.0,26.3827,26.5448,26.27,26.4532,163600.0
2009-01-16 14:40:00,37.55,37.65,37.28,37.57,178200.0,26.4602,26.5307,26.27,26.4743,178200.0
2009-01-16 14:50:00,37.6,37.75,37.56,37.7,149900.0,26.4955,26.6012,26.4673,26.5659,149900.0
2009-01-16 15:00:00,37.73,37.84,37.43,37.75,258900.0,26.5871,26.6646,26.3757,26.6012,258900.0
2009-01-16 15:10:00,37.74,37.89,37.64,37.77,164300.0,26.5941,26.6998,26.5237,26.6153,164300.0
2009-01-16 15:20:00,37.78,37.82,37.42,37.43,167800.0,26.6223,26.6505,26.3686,26.3757,167800.0
2009-01-16 15:30:00,37.41,37.75,37.39,37.67,238600.0,26.3616,26.6012,26.3475,26.5448,238600.0
2009-01-16 15:40:00,37.65,37.83,37.54,37.78,416500.0,26.5307,26.6575,26.4532,26.6223,416500.0
2009-01-16 15:50:00,37.79,38.03,37.66,37.82,659000.0,26.6294,26.7985,26.5378,26.6505,659000.0
2009-01-20 09:30:00,38.49,39.15,38.22,38.7,605000.0,27.1226,27.5877,26.9324,27.2706,605000.0
2009-01-20 09:40:00,38.69,39.0,38.42,38.88,495500.0,27.2636,27.482,27.0733,27.3974,495500.0
2009-01-20 09:50:00,38.9,39.08,38.47,38.74,356100.0,27.4115,27.5384,27.1085,27.2988,356100.0
2009-01-20 10:00:00,38.76,39.07,38.7,38.89,488900.0,27.3129,27.5313,27.2706,27.4045,488900.0
2009-01-20 10:10:00,38.92,39.34,38.86,38.97,354400.0,27.4256,27.7216,27.3834,27.4609,354400.0
2009-01-20 10:20:00,38.97,39.15,38.82,39.13,243900.0,27.4609,27.5877,27.3552,27.5736,243900.0
2009-01-20 10:30:00,39.15,39.69,39.06,39.62,283500.0,27.5877,27.9682,27.5243,27.9189,283500.0
2009-01-20 10:40:00,39.61,39.8,39.57,39.76,270000.0,27.9119,28.0457,27.8837,28.0176,270000.0
2009-01-20 10:50:00,39.75,39.96,39.71,39.86,202700.0,28.0105,28.1585,27.9823,28.088,202700.0
2009-01-20 11:00:00,39.88,40.28,39.83,40.28,212600.0,28.1021,28.384,28.0669,28.384,212600.0
2009-01-20 11:10:00,40.25,40.4,40.08,40.38,226900.0,28.3628,28.4685,28.243,28.4544,226900.0
2009-01-20 11:20:00,40.37,40.54,40.26,40.4,219400.0,28.4474,28.5672,28.3699,28.4685,219400.0
2009-01-20 11:30:00,40.4,41.08,40.36,41.05,360100.0,28.4685,28.9477,28.4404,28.9266,360100.0
2009-01-20 11:40:00,41.05,41.06,40.45,40.51,290100.0,28.9266,28.9336,28.5038,28.5461,290100.0
2009-01-20 11:50:00,40.52,40.62,40.46,40.49,194000.0,28.5531,28.6236,28.5108,28.532,194000.0
2009-01-20 12:00:00,40.48,40.95,40.48,40.77,210500.0,28.5249,28.8561,28.5249,28.7293,210500.0
2009-01-20 12:10:00,40.78,41.15,40.75,41.04,231200.0,28.7363,28.997,28.7152,28.9195,231200.0
2009-01-20 12:20:00,41.03,41.3,40.84,40.89,373200.0,28.9125,29.1027,28.7786,28.8138,373200.0
2009-01-20 12:30:00,40.89,41.03,40.71,40.81,250800.0,28.8138,28.9125,28.687,28.7575,250800.0
2009-01-20 12:40:00,40.81,41.11,40.72,40.84,195500.0,28.7575,28.9689,28.694,28.7786,195500.0
2009-01-20 12:50:00,40.84,41.26,40.84,41.14,213400.0,28.7786,29.0746,28.7786,28.99,213400.0
2009-01-20 13:00:00,41.15,41.3,40.72,40.79,294700.0,28.997,29.1027,28.694,28.7434,294700.0
2009-01-20 13:10:00,40.79,40.81,40.57,40.67,210400.0,28.7434,28.7575,28.5883,28.6588,210400.0
2009-01-20 13:20:00,40.63,40.82,40.54,40.67,148900.0,28.6306,28.7645,28.5672,28.6588,148900.0
2009-01-20 13:30:00,40.67,40.68,40.3,40.53,136800.0,28.6588,28.6658,28.3981,28.5601,136800.0
2009-01-20 13:40:00,40.54,40.66,40.22,40.22,210300.0,28.5672,28.6518,28.3417,28.3417,210300.0
2009-01-20 13:50:00,40.21,40.25,39.99,40.07,227900.0,28.3347,28.3628,28.1796,28.236,227900.0
2009-01-20 14:00:00,40.05,40.22,39.9,39.97,202200.0,28.2219,28.3417,28.1162,28.1655,202200.0
2009-01-20 14:10:00,39.99,40.06,39.85,39.92,165400.0,28.1796,28.229,28.081,28.1303,165400.0
2009-01-20 14:20:00,39.92,40.14,39.7,40.09,206800.0,28.1303,28.2853,27.9753,28.2501,206800.0
2009-01-20 14:30:00,40.11,40.24,39.98,40.09,182400.0,28.2642,28.3558,28.1726,28.2501,182400.0
2009-01-20 14:40:00,40.09,40.19,39.87,40.02,227500.0,28.2501,28.3206,28.0951,28.2008,227500.0
2009-01-20 14:50:00,40.02,40.21,39.94,40.05,236500.0,28.2008,28.3347,28.1444,28.2219,236500.0
2009-01-20 15:00:00,40.03,40.09,39.87,39.94,273600.0,28.2078,28.2501,28.0951,28.1444,273600.0
2009-01-20 15:10:00,39.92,40.06,39.57,39.72,393500.0,28.1303,28.229,27.8837,27.9894,393500.0
2009-01-20 15:20:00,39.7,39.89,39.59,39.65,238800.0,27.9753,28.1092,27.8978,27.94,238800.0
2009-01-20 15:30:00,39.67,39.92,39.56,39.63,454900.0,27.9541,28.1303,27.8766,27.9259,454900.0
2009-01-20 15:40:00,39.63,39.76,39.5,39.73,393400.0,27.9259,28.0176,27.8343,27.9964,393400.0
2009-01-20 15:50:00,39.74,39.75,39.14,39.2,681600.0,28.0035,28.0105,27.5807,27.6229,681600.0
2009-01-21 09:30:00,39.13,39.72,38.58,39.53,416900.0,27.5736,27.9894,27.186,27.8555,416900.0
2009-01-21 09:40:00,39.52,39.66,38.99,39.33,220300.0,27.8484,27.9471,27.475,27.7145,220300.0
2009-01-21 09:50:00,39.36,39.37,38.73,39.17,373000.0,27.7357,27.7427,27.2917,27.6018,373000.0
2009-01-21 10:00:00,39.19,39.49,39.07,39.07,251500.0,27.6159,27.8273,27.5313,27.5313,251500.0
2009-01-21 10:10:00,39.09,39.29,38.93,39.19,188500.0,27.5454,27.6864,27.4327,27.6159,188500.0
2009-01-21 10:20:00,39.21,39.29,38.63,38.68,241000.0,27.63,27.6864,27.2213,27.2565,241000.0
2009-01-21 10:30:00,38.67,38.79,38.49,38.52,193200.0,27.2495,27.334,27.1226,27.1438,193200.0
2009-01-21 10:40:00,38.55,38.72,38.31,38.31,193600.0,27.1649,27.2847,26.9958,26.9958,193600.0
2009-01-21 10:50:00,38.34,38.36,37.95,38.02,204100.0,27.0169,27.031,26.7421,26.7914,204100.0
2009-01-21 11:00:00,38.02,38.46,37.98,38.39,194000.0,26.7914,27.1015,26.7632,27.0522,194000.0
2009-01-21 11:10:00,38.41,38.44,38.0,38.37,169200.0,27.0663,27.0874,26.7773,27.0381,169200.0
2009-01-21 11:20:00,38.35,38.59,38.29,38.38,186700.0,27.024,27.1931,26.9817,27.0451,186700.0
2009-01-21 11:30:00,38.41,38.6,38.34,38.42,130700.0,27.0663,27.2001,27.0169,27.0733,130700.0
2009-01-21 11:40:00,38.44,38.73,38.36,38.65,125900.0,27.0874,27.2917,27.031,27.2354,125900.0
2009-01-21 11:50:00,38.64,38.89,38.64,38.68,183500.0,27.2283,27.4045,27.2283,27.2565,183500.0
2009-01-21 12:00:00,38.69,39.06,38.55,39.04,251000.0,27.2636,27.5243,27.1649,27.5102,251000.0
2009-01-21 12:10:00,39.04,39.15,38.86,38.93,179200.0,27.5102,27.5877,27.3834,27.4327,179200.0
2009-01-21 12:20:00,38.93,39.12,38.83,39.08,145400.0,27.4327,27.5666,27.3622,27.5384,145400.0
2009-01-21 12:30:00,39.07,39.23,38.94,39.08,167800.0,27.5313,27.6441,27.4397,27.5384,167800.0
2009-01-21 12:40:00,39.1,39.22,38.97,39.2,156600.0,27.5525,27.637,27.4609,27.6229,156600.0
2009-01-21 12:50:00,39.21,39.47,39.02,39.44,153300.0,27.63,27.8132,27.4961,27.7921,153300.0
2009-01-21 13:00:00,39.45,39.55,39.32,39.49,127600.0,27.7991,27.8696,27.7075,27.8273,127600.0
2009-01-21 13:10:00,39.48,39.52,39.37,39.5,132100.0,27.8202,27.8484,27.7427,27.8343,132100.0
2009-01-21 13:20:00,39.49,39.64,39.32,39.4,174900.0,27.8273,27.933,27.7075,27.7639,174900.0
2009-01-21 13:30:00,39.41,39.75,39.33,39.69,217700.0,27.7709,28.0105,27.7145,27.9682,217700.0
2009-01-21 13:40:00,39.67,39.75,39.52,39.65,137100.0,27.9541,28.0105,27.8484,27.94,137100.0
2009-01-21 13:50:00,39.66,39.73,39.5,39.67,105600.0,27.9471,27.9964,27.8343,27.9541,105600.0
2009-01-21 14:00:00,39.67,39.68,39.33,39.35,128100.0,27.9541,27.9612,27.7145,27.7286,128100.0
2009-01-21 14:10:00,39.34,39.7,39.32,39.6,171600.0,27.7216,27.9753,27.7075,27.9048,171600.0
2009-01-21 14:20:00,39.62,39.93,39.55,39.83,182200.0,27.9189,28.1373,27.8696,28.0669,182200.0
2009-01-21 14:30:00,39.84,40.0,39.74,39.82,186100.0,28.0739,28.1867,28.0035,28.0598,186100.0
2009-01-21 14:40:00,39.83,40.0,39.82,39.94,151600.0,28.0669,28.1867,28.0598,28.1444,151600.0
2009-01-21 14:50:00,39.92,39.95,39.69,39.75,270900.0,28.1303,28.1514,27.9682,28.0105,270900.0
2009-01-21 15:00:00,39.75,39.99,39.63,39.98,246400.0,28.0105,28.1796,27.9259,28.1726,246400.0
2009-01-21 15:10:00,39.97,40.0,39.8,39.86,190800.0,28.1655,28.1867,28.0457,28.088,190800.0
2009-01-21 15:20:00,39.89,39.9,39.49,39.74,199300.0,28.1092,28.1162,27.8273,28.0035,199300.0
2009-01-21 15:30:00,39.74,40.17,39.68,40.1,309000.0,28.0035,28.3065,27.9612,28.2571,309000.0
2009-01-21 15:40:00,40.1,40.28,40.0,40.19,389300.0,28.2571,28.384,28.1867,28.3206,389300.0
2009-01-21 15:50:00,40.21,40.61,40.2,40.44,534500.0,28.3347,28.6165,28.3276,28.4967,534500.0
2009-01-22 09:30:00,40.16,40.46,39.3,40.46,395300.0,28.2994,28.5108,27.6934,28.5108,395300.0
2009-01-22 09:40:00,40.46,40.9,40.4,40.65,320700.0,28.5108,28.8209,28.4685,28.6447,320700.0
2009-01-22 09:50:00,40.64,41.36,40.59,41.32,386400.0,28.6377,29.145,28.6024,29.1168,386400.0
2009-01-22 10:00:00,41.31,41.7,41.27,41.57,472100.0,29.1098,29.3846,29.0816,29.293,472100.0
2009-01-22 10:10:00,41.59,41.6,39.74,41.32,184700.0,29.3071,29.3141,28.0035,29.1168,184700.0
2009-01-22 10:20:00,41.34,41.61,41.25,41.56,243100.0,29.1309,29.3212,29.0675,29.286,243100.0
2009-01-22 10:30:00,41.55,41.56,40.88,41.08,466000.0,29.2789,29.286,28.8068,28.9477,466000.0
2009-01-22 10:40:00,41.09,41.25,41.01,41.12,196700.0,28.9548,29.0675,28.8984,28.9759,196700.0
2009-01-22 10:50:00,41.12,41.25,40.95,41.13,225200.0,28.9759,29.0675,28.8561,28.9829,225200.0
2009-01-22 11:00:00,41.11,41.11,40.55,40.68,279200.0,28.9689,28.9689,28.5742,28.6658,279200.0
2009-01-22 11:10:00,40.66,41.08,40.64,40.77,174900.0,28.6518,28.9477,28.6377,28.7293,174900.0
2009-01-22 11:20:00,40.77,41.05,40.56,40.88,162000.0,28.7293,28.9266,28.5813,28.8068,162000.0
2009-01-22 11:30:00,40.84,40.86,40.57,40.72,183500.0,28.7786,28.7927,28.5883,28.694,183500.0
2009-01-22 11:40:00,40.72,41.12,40.69,41.09,204600.0,28.694,28.9759,28.6729,28.9548,204600.0
2009-01-22 11:50:00,41.06,41.16,40.88,41.01,189000.0,28.9336,29.0041,28.8068,28.8984,189000.0
2009-01-22 12:00:00,40.97,41.04,40.76,40.88,128500.0,28.8702,28.9195,28.7222,28.8068,128500.0
2009-01-22 12:10:00,40.87,41.0,40.76,40.95,107000.0,28.7997,28.8913,28.7222,28.8561,107000.0
2009-01-22 12:20:00,40.97,40.98,40.79,40.94,109200.0,28.8702,28.8772,28.7434,28.8491,109200.0
2009-01-22 12:30:00,40.94,40.98,40.84,40.94,113400.0,28.8491,28.8772,28.7786,28.8491,113400.0
2009-01-22 12:40:00,40.92,41.09,40.81,41.05,224900.0,28.835,28.9548,28.7575,28.9266,224900.0
2009-01-22 12:50:00,41.05,41.15,40.79,40.8,180600.0,28.9266,28.997,28.7434,28.7504,180600.0
2009-01-22 13:00:00,40.79,41.02,40.68,40.93,135900.0,28.7434,28.9054,28.6658,28.842,135900.0
2009-01-22 13:10:00,40.93,40.93,40.69,40.78,151600.0,28.842,28.842,28.6729,28.7363,151600.0
2009-01-22 13:20:00,40.8,40.95,40.47,40.8,192200.0,28.7504,28.8561,28.5179,28.7504,192200.0
2009-01-22 13:30:00,40.79,41.04,40.68,40.96,152800.0,28.7434,28.9195,28.6658,28.8632,152800.0
2009-01-22 13:40:00,40.97,41.26,40.85,41.18,220300.0,28.8702,29.0746,28.7856,29.0182,220300.0
2009-01-22 13:50:00,41.17,41.22,40.95,41.21,169500.0,29.0111,29.0464,28.8561,29.0393,169500.0
2009-01-22 14:00:00,41.19,41.29,40.98,41.13,220800.0,29.0252,29.0957,28.8772,28.9829,220800.0
2009-01-22 14:10:00,41.09,41.31,41.07,41.21,188700.0,28.9548,29.1098,28.9407,29.0393,188700.0
2009-01-22 14:20:00,41.24,41.28,40.96,41.08,158600.0,29.0605,29.0886,28.8632,28.9477,158600.0
2009-01-22 14:30:00,41.11,41.28,40.94,41.18,210000.0,28.9689,29.0886,28.8491,29.0182,210000.0
2009-01-22 14:40:00,41.18,41.25,40.96,41.01,234300.0,29.0182,29.0675,28.8632,28.8984,234300.0
2009-01-22 14:50:00,41.01,41.27,40.98,41.25,241700.0,28.8984,29.0816,28.8772,29.0675,241700.0
2009-01-22 15:00:00,41.24,41.25,40.73,40.83,253700.0,29.0605,29.0675,28.7011,28.7715,253700.0
2009-01-22 15:10:00,40.83,40.99,40.69,40.9,405600.0,28.7715,28.8843,28.6729,28.8209,405600.0
2009-01-22 15:20:00,40.87,41.09,40.75,41.03,242500.0,28.7997,28.9548,28.7152,28.9125,242500.0
2009-01-22 15:30:00,41.04,41.07,40.5,40.52,249700.0,28.9195,28.9407,28.539,28.5531,249700.0
2009-01-22 15:40:00,40.51,41.26,40.51,41.25,376000.0,28.5461,29.0746,28.5461,29.0675,376000.0
2009-01-22 15:50:00,41.25,41.25,40.8,40.85,577600.0,29.0675,29.0675,28.7504,28.7856,577600.0
2009-01-23 09:30:00,41.75,42.19,41.4,41.77,531200.0,29.4198,29.7299,29.1732,29.4339,531200.0
2009-01-23 09:40:00,41.77,42.32,41.7,42.2,634500.0,29.4339,29.8215,29.3846,29.7369,634500.0
2009-01-23 09:50:00,42.2,42.78,42.1,42.36,428900.0,29.7369,30.1456,29.6665,29.8497,428900.0
2009-01-23 10:00:00,42.32,42.72,42.0,42.16,392800.0,29.8215,30.1034,29.596,29.7088,392800.0
2009-01-23 10:10:00,42.19,42.36,42.02,42.11,234400.0,29.7299,29.8497,29.6101,29.6735,234400.0
2009-01-23 10:20:00,42.12,42.4,41.8,42.35,272400.0,29.6806,29.8779,29.4551,29.8426,272400.0
2009-01-23 10:30:00,42.35,42.7,42.27,42.57,233600.0,29.8426,30.0893,29.7863,29.9977,233600.0
2009-01-23 10:40:00,42.58,43.1,42.41,43.09,459900.0,30.0047,30.3711,29.8849,30.3641,459900.0
2009-01-23 10:50:00,43.1,43.1,42.74,42.89,272100.0,30.3711,30.3711,30.1175,30.2232,272100.0
2009-01-23 11:00:00,42.9,43.06,42.77,42.95,199900.0,30.2302,30.343,30.1386,30.2654,199900.0
2009-01-23 11:10:00,42.95,43.29,42.95,43.03,324200.0,30.2654,30.505,30.2654,30.3218,324200.0
2009-01-23 11:20:00,43.03,43.64,43.02,43.28,289100.0,30.3218,30.7517,30.3148,30.498,289100.0
2009-01-23 11:30:00,43.28,43.57,43.2,43.35,174500.0,30.498,30.7023,30.4416,30.5473,174500.0
2009-01-23 11:40:00,43.35,43.95,43.32,43.74,280400.0,30.5473,30.9701,30.5262,30.8221,280400.0
2009-01-23 11:50:00,43.74,44.26,43.73,44.07,444400.0,30.8221,31.1886,30.8151,31.0547,444400.0
2009-01-23 12:00:00,44.08,44.13,43.78,43.97,200100.0,31.0617,31.0969,30.8503,30.9842,200100.0
2009-01-23 12:10:00,43.99,44.45,43.99,44.44,298900.0,30.9983,31.3224,30.9983,31.3154,298900.0
2009-01-23 12:20:00,44.44,44.7,44.41,44.63,284800.0,31.3154,31.4986,31.2943,31.4493,284800.0
2009-01-23 12:30:00,44.62,44.68,44.35,44.42,272100.0,31.4422,31.4845,31.252,31.3013,272100.0
2009-01-23 12:40:00,44.38,44.5,44.26,44.33,301100.0,31.2731,31.3577,31.1886,31.2379,301100.0
2009-01-23 12:50:00,44.34,44.45,44.08,44.34,259400.0,31.2449,31.3224,31.0617,31.2449,259400.0
2009-01-23 13:00:00,44.35,44.54,44.21,44.27,201800.0,31.252,31.3859,31.1533,31.1956,201800.0
2009-01-23 13:10:00,44.29,44.65,44.29,44.61,309400.0,31.2097,31.4634,31.2097,31.4352,309400.0
2009-01-23 13:20:00,44.59,44.68,44.33,44.38,295100.0,31.4211,31.4845,31.2379,31.2731,295100.0
2009-01-23 13:30:00,44.36,44.64,44.24,44.26,207200.0,31.259,31.4563,31.1745,31.1886,207200.0
2009-01-23 13:40:00,44.26,44.49,44.26,44.36,140200.0,31.1886,31.3506,31.1886,31.259,140200.0
2009-01-23 13:50:00,44.36,44.45,44.06,44.4,216000.0,31.259,31.3224,31.0476,31.2872,216000.0
2009-01-23 14:00:00,44.4,44.44,43.85,43.99,252500.0,31.2872,31.3154,30.8996,30.9983,252500.0
2009-01-23 14:10:00,43.96,44.0,43.81,43.93,179800.0,30.9772,31.0053,30.8715,30.956,179800.0
2009-01-23 14:20:00,43.93,44.07,43.73,43.75,255300.0,30.956,31.0547,30.8151,30.8292,255300.0
2009-01-23 14:30:00,43.76,43.85,43.46,43.85,152400.0,30.8362,30.8996,30.6248,30.8996,152400.0
2009-01-23 14:40:00,43.84,44.12,43.64,43.99,174600.0,30.8926,31.0899,30.7517,30.9983,174600.0
2009-01-23 14:50:00,43.99,44.03,43.4,43.71,280300.0,30.9983,31.0265,30.5825,30.801,280300.0
2009-01-23 15:00:00,43.7,44.17,43.6,43.9,291300.0,30.7939,31.1251,30.7235,30.9349,291300.0
2009-01-23 15:10:00,43.9,44.32,43.86,44.25,243600.0,30.9349,31.2308,30.9067,31.1815,243600.0
2009-01-23 15:20:00,44.23,44.42,44.05,44.09,268600.0,31.1674,31.3013,31.0406,31.0688,268600.0
2009-01-23 15:30:00,44.07,44.21,43.92,44.21,367100.0,31.0547,31.1533,30.949,31.1533,367100.0
2009-01-23 15:40:00,44.21,44.46,44.21,44.37,546800.0,31.1533,31.3295,31.1533,31.2661,546800.0
2009-01-23 15:50:00,44.36,44.7,44.34,44.44,648200.0,31.259,31.4986,31.2449,31.3154,648200.0
2009-01-26 09:30:00,45.22,45.45,44.6,44.86,743900.0,31.865,32.0271,31.4281,31.6114,743900.0
2009-01-26 09:40:00,44.85,45.08,44.27,44.48,595400.0,31.6043,31.7664,31.1956,31.3436,595400.0
2009-01-26 09:50:00,44.48,44.58,43.91,43.99,568400.0,31.3436,31.414,30.9419,30.9983,568400.0
2009-01-26 10:00:00,43.99,44.47,43.91,44.3,467300.0,30.9983,31.3365,30.9419,31.2167,467300.0
2009-01-26 10:10:00,44.29,44.95,44.21,44.8,349700.0,31.2097,31.6748,31.1533,31.5691,349700.0
2009-01-26 10:20:00,44.77,45.05,44.72,44.83,290500.0,31.5479,31.7452,31.5127,31.5902,290500.0
2009-01-26 10:30:00,44.81,44.98,44.37,44.47,186100.0,31.5761,31.6959,31.2661,31.3365,186100.0
2009-01-26 10:40:00,44.47,44.48,44.19,44.35,186100.0,31.3365,31.3436,31.1392,31.252,186100.0
2009-01-26 10:50:00,44.38,44.39,44.1,44.22,163900.0,31.2731,31.2802,31.0758,31.1604,163900.0
2009-01-26 11:00:00,44.22,44.45,43.77,43.83,256500.0,31.1604,31.3224,30.8433,30.8855,256500.0
2009-01-26 11:10:00,43.85,43.99,43.5,43.53,402100.0,30.8996,30.9983,30.653,30.6741,402100.0
2009-01-26 11:20:00,43.55,43.96,43.5,43.92,225300.0,30.6882,30.9772,30.653,30.949,225300.0
2009-01-26 11:30:00,43.92,43.98,43.66,43.8,147000.0,30.949,30.9912,30.7658,30.8644,147000.0
2009-01-26 11:40:00,43.78,43.9,43.59,43.61,174700.0,30.8503,30.9349,30.7164,30.7305,174700.0
2009-01-26 11:50:00,43.61,43.87,43.51,43.87,227800.0,30.7305,30.9137,30.6601,30.9137,227800.0
2009-01-26 12:00:00,43.87,44.14,43.74,43.95,321500.0,30.9137,31.104,30.8221,30.9701,321500.0
2009-01-26 12:10:00,43.95,44.14,43.85,44.02,120500.0,30.9701,31.104,30.8996,31.0194,120500.0
2009-01-26 12:20:00,44.01,44.43,43.98,44.12,160700.0,31.0124,31.3083,30.9912,31.0899,160700.0
2009-01-26 12:30:00,44.11,44.2,43.83,43.91,107600.0,31.0829,31.1463,30.8855,30.9419,107600.0
2009-01-26 12:40:00,43.89,44.0,43.78,43.87,157900.0,30.9278,31.0053,30.8503,30.9137,157900.0
2009-01-26 12:50:00,43.88,44.14,43.76,43.84,135800.0,30.9208,31.104,30.8362,30.8926,135800.0
2009-01-26 13:00:00,43.82,44.04,43.63,43.9,151200.0,30.8785,31.0335,30.7446,30.9349,151200.0
2009-01-26 13:10:00,43.87,43.93,43.73,43.81,115900.0,30.9137,30.956,30.8151,30.8715,115900.0
2009-01-26 13:20:00,43.8,43.97,43.76,43.96,105900.0,30.8644,30.9842,30.8362,30.9772,105900.0
2009-01-26 13:30:00,43.94,43.94,43.56,43.67,135200.0,30.9631,30.9631,30.6953,30.7728,135200.0
2009-01-26 13:40:00,43.66,43.84,43.6,43.62,98700.0,30.7658,30.8926,30.7235,30.7376,98700.0
2009-01-26 13:50:00,43.61,43.74,43.6,43.69,187600.0,30.7305,30.8221,30.7235,30.7869,187600.0
2009-01-26 14:00:00,43.69,43.71,43.34,43.34,288100.0,30.7869,30.801,30.5403,30.5403,288100.0
2009-01-26 14:10:00,43.37,43.48,43.28,43.33,188100.0,30.5614,30.6389,30.498,30.5332,188100.0
2009-01-26 14:20:00,43.34,43.44,43.21,43.32,196500.0,30.5403,30.6107,30.4487,30.5262,196500.0
2009-01-26 14:30:00,43.31,43.54,43.3,43.51,179600.0,30.5191,30.6812,30.5121,30.6601,179600.0
2009-01-26 14:40:00,43.49,43.64,43.4,43.63,149600.0,30.646,30.7517,30.5825,30.7446,149600.0
2009-01-26 14:50:00,43.64,43.89,43.52,43.77,211500.0,30.7517,30.9278,30.6671,30.8433,211500.0
2009-01-26 15:00:00,43.78,43.95,43.65,43.9,158700.0,30.8503,30.9701,30.7587,30.9349,158700.0
2009-01-26 15:10:00,43.92,43.99,43.63,43.77,151700.0,30.949,30.9983,30.7446,30.8433,151700.0
2009-01-26 15:20:00,43.77,44.0,43.7,43.84,169000.0,30.8433,31.0053,30.7939,30.8926,169000.0
2009-01-26 15:30:00,43.86,43.94,43.63,43.67,225000.0,30.9067,30.9631,30.7446,30.7728,225000.0
2009-01-26 15:40:00,43.67,43.72,43.35,43.57,344500.0,30.7728,30.808,30.5473,30.7023,344500.0
2009-01-26 15:50:00,43.57,43.6,43.28,43.37,536200.0,30.7023,30.7235,30.498,30.5614,536200.0
2009-01-27 09:30:00,43.24,43.4,42.81,43.15,400500.0,30.4698,30.5825,30.1668,30.4064,400500.0
2009-01-27 09:40:00,43.16,43.36,42.9,42.9,257200.0,30.4134,30.5544,30.2302,30.2302,257200.0
2009-01-27 09:50:00,42.89,43.5,42.89,43.29,312400.0,30.2232,30.653,30.2232,30.505,312400.0
2009-01-27 10:00:00,43.26,43.34,42.61,42.76,331700.0,30.4839,30.5403,30.0259,30.1316,331700.0
2009-01-27 10:10:00,42.76,42.81,42.51,42.58,236300.0,30.1316,30.1668,29.9554,30.0047,236300.0
2009-01-27 10:20:00,42.58,43.28,42.56,42.9,336400.0,30.0047,30.498,29.9906,30.2302,336400.0
2009-01-27 10:30:00,42.94,42.94,42.61,42.62,217300.0,30.2584,30.2584,30.0259,30.0329,217300.0
2009-01-27 10:40:00,42.61,42.73,42.41,42.51,199600.0,30.0259,30.1104,29.8849,29.9554,199600.0
2009-01-27 10:50:00,42.5,42.72,42.45,42.69,137000.0,29.9483,30.1034,29.9131,30.0822,137000.0
2009-01-27 11:00:00,42.68,42.72,42.51,42.62,203000.0,30.0752,30.1034,29.9554,30.0329,203000.0
2009-01-27 11:10:00,42.63,42.86,42.51,42.83,170600.0,30.0399,30.202,29.9554,30.1809,170600.0
2009-01-27 11:20:00,42.8,42.97,42.75,42.84,209500.0,30.1597,30.2795,30.1245,30.1879,209500.0
2009-01-27 11:30:00,42.85,42.86,42.55,42.7,187200.0,30.195,30.202,29.9836,30.0893,187200.0
2009-01-27 11:40:00,42.69,42.81,42.59,42.71,117300.0,30.0822,30.1668,30.0118,30.0963,117300.0
2009-01-27 11:50:00,42.7,42.8,42.52,42.62,114700.0,30.0893,30.1597,29.9624,30.0329,114700.0
2009-01-27 12:00:00,42.62,42.62,42.47,42.62,148300.0,30.0329,30.0329,29.9272,30.0329,148300.0
2009-01-27 12:10:00,42.63,42.75,42.51,42.69,129600.0,30.0399,30.1245,29.9554,30.0822,129600.0
2009-01-27 12:20:00,42.68,42.86,42.59,42.77,121600.0,30.0752,30.202,30.0118,30.1386,121600.0
2009-01-27 12:30:00,42.79,42.89,42.66,42.7,95400.0,30.1527,30.2232,30.0611,30.0893,95400.0
2009-01-27 12:40:00,42.71,42.78,42.51,42.56,125300.0,30.0963,30.1456,29.9554,29.9906,125300.0
2009-01-27 12:50:00,42.56,42.71,42.42,42.55,99700.0,29.9906,30.0963,29.892,29.9836,99700.0
2009-01-27 13:00:00,42.55,42.59,42.34,42.4,113600.0,29.9836,30.0118,29.8356,29.8779,113600.0
2009-01-27 13:10:00,42.41,42.45,42.1,42.16,200900.0,29.8849,29.9131,29.6665,29.7088,200900.0
2009-01-27 13:20:00,42.15,42.24,42.05,42.09,222500.0,29.7017,29.7651,29.6312,29.6594,222500.0
2009-01-27 13:30:00,42.09,42.16,41.98,42.15,232600.0,29.6594,29.7088,29.5819,29.7017,232600.0
2009-01-27 13:40:00,42.14,42.25,42.11,42.21,181400.0,29.6947,29.7722,29.6735,29.744,181400.0
2009-01-27 13:50:00,42.22,42.33,42.17,42.19,121700.0,29.751,29.8285,29.7158,29.7299,121700.0
2009-01-27 14:00:00,42.18,42.25,41.95,41.98,162800.0,29.7228,29.7722,29.5608,29.5819,162800.0
2009-01-27 14:10:00,41.99,42.31,41.94,42.17,143100.0,29.589,29.8145,29.5537,29.7158,143100.0
2009-01-27 14:20:00,42.17,42.23,42.05,42.06,111200.0,29.7158,29.7581,29.6312,29.6383,111200.0
2009-01-27 14:30:00,42.07,42.1,41.9,41.96,196800.0,29.6453,29.6665,29.5255,29.5678,196800.0
2009-01-27 14:40:00,41.96,42.04,41.87,41.94,157100.0,29.5678,29.6242,29.5044,29.5537,157100.0
2009-01-27 14:50:00,41.93,42.07,41.66,41.85,245300.0,29.5467,29.6453,29.3564,29.4903,245300.0
2009-01-27 15:00:00,41.86,41.97,41.64,41.75,386500.0,29.4974,29.5749,29.3423,29.4198,386500.0
2009-01-27 15:10:00,41.73,41.84,41.66,41.75,196900.0,29.4057,29.4833,29.3564,29.4198,196900.0
2009-01-27 15:20:00,41.74,42.0,41.72,41.87,263600.0,29.4128,29.596,29.3987,29.5044,263600.0
2009-01-27 15:30:00,41.88,41.94,41.74,41.87,307900.0,29.5114,29.5537,29.4128,29.5044,307900.0
2009-01-27 15:40:00,41.87,41.9,41.71,41.78,411300.0,29.5044,29.5255,29.3917,29.441,411300.0
2009-01-27 15:50:00,41.79,41.88,41.66,41.72,580600.0,29.448,29.5114,29.3564,29.3987,580600.0
2009-01-28 09:30:00,39.97,40.29,39.87,40.28,849700.0,28.1655,28.391,28.0951,28.384,849700.0
2009-01-28 09:40:00,40.26,40.4,39.77,39.94,537400.0,28.3699,28.4685,28.0246,28.1444,537400.0
2009-01-28 09:50:00,39.96,40.09,39.59,39.88,630500.0,28.1585,28.2501,27.8978,28.1021,630500.0
2009-01-28 10:00:00,39.88,39.95,39.55,39.67,424500.0,28.1021,28.1514,27.8696,27.9541,424500.0
2009-01-28 10:10:00,39.67,39.68,39.36,39.47,343100.0,27.9541,27.9612,27.7357,27.8132,343100.0
2009-01-28 10:20:00,39.48,39.48,39.2,39.39,334000.0,27.8202,27.8202,27.6229,27.7568,334000.0
2009-01-28 10:30:00,39.4,39.79,39.32,39.64,446800.0,27.7639,28.0387,27.7075,27.933,446800.0
2009-01-28 10:40:00,39.63,40.17,39.53,39.97,462500.0,27.9259,28.3065,27.8555,28.1655,462500.0
2009-01-28 10:50:00,39.97,40.02,39.67,39.78,374900.0,28.1655,28.2008,27.9541,28.0316,374900.0
2009-01-28 11:00:00,39.78,39.91,39.71,39.73,173000.0,28.0316,28.1233,27.9823,27.9964,173000.0
2009-01-28 11:10:00,39.72,40.09,39.51,40.07,344000.0,27.9894,28.2501,27.8414,28.236,344000.0
2009-01-28 11:20:00,40.07,40.17,39.77,40.01,320500.0,28.236,28.3065,28.0246,28.1937,320500.0
2009-01-28 11:30:00,40.02,40.13,39.74,39.75,253100.0,28.2008,28.2783,28.0035,28.0105,253100.0
2009-01-28 11:40:00,39.77,39.94,39.75,39.9,147400.0,28.0246,28.1444,28.0105,28.1162,147400.0
2009-01-28 11:50:00,39.9,40.06,39.86,39.87,120700.0,28.1162,28.229,28.088,28.0951,120700.0
2009-01-28 12:00:00,39.89,40.05,39.85,39.9,177800.0,28.1092,28.2219,28.081,28.1162,177800.0
2009-01-28 12:10:00,39.9,40.0,39.84,39.86,147100.0,28.1162,28.1867,28.0739,28.088,147100.0
2009-01-28 12:20:00,39.9,39.94,39.82,39.88,156200.0,28.1162,28.1444,28.0598,28.1021,156200.0
2009-01-28 12:30:00,39.88,39.88,39.72,39.73,148700.0,28.1021,28.1021,27.9894,27.9964,148700.0
2009-01-28 12:40:00,39.73,39.75,39.67,39.71,131200.0,27.9964,28.0105,27.9541,27.9823,131200.0
2009-01-28 12:50:00,39.72,39.73,39.62,39.66,131800.0,27.9894,27.9964,27.9189,27.9471,131800.0
2009-01-28 13:00:00,39.65,39.73,39.54,39.71,142300.0,27.94,27.9964,27.8625,27.9823,142300.0
2009-01-28 13:10:00,39.71,39.78,39.67,39.67,178100.0,27.9823,28.0316,27.9541,27.9541,178100.0
2009-01-28 13:20:00,39.68,39.86,39.63,39.84,140800.0,27.9612,28.088,27.9259,28.0739,140800.0
2009-01-28 13:30:00,39.84,39.9,39.72,39.72,211900.0,28.0739,28.1162,27.9894,27.9894,211900.0
2009-01-28 13:40:00,39.74,39.83,39.64,39.78,217400.0,28.0035,28.0669,27.933,28.0316,217400.0
2009-01-28 13:50:00,39.79,39.99,39.78,39.82,192200.0,28.0387,28.1796,28.0316,28.0598,192200.0
2009-01-28 14:00:00,39.82,39.94,39.66,39.67,173000.0,28.0598,28.1444,27.9471,27.9541,173000.0
2009-01-28 14:10:00,39.69,39.97,39.68,39.87,246400.0,27.9682,28.1655,27.9612,28.0951,246400.0
2009-01-28 14:20:00,39.82,39.94,39.29,39.49,855200.0,28.0598,28.1444,27.6864,27.8273,855200.0
2009-01-28 14:30:00,39.5,39.54,39.33,39.52,485300.0,27.8343,27.8625,27.7145,27.8484,485300.0
2009-01-28 14:40:00,39.52,39.59,39.07,39.18,625500.0,27.8484,27.8978,27.5313,27.6088,625500.0
2009-01-28 14:50:00,39.2,39.21,38.8,39.06,621100.0,27.6229,27.63,27.3411,27.5243,621100.0
2009-01-28 15:00:00,39.06,39.1,38.33,38.5,924000.0,27.5243,27.5525,27.0099,27.1297,924000.0
2009-01-28 15:10:00,38.52,38.62,38.34,38.41,594200.0,27.1438,27.2142,27.0169,27.0663,594200.0
2009-01-28 15:20:00,38.41,38.54,38.33,38.48,598000.0,27.0663,27.1579,27.0099,27.1156,598000.0
2009-01-28 15:30:00,38.5,38.77,38.47,38.74,566900.0,27.1297,27.3199,27.1085,27.2988,566900.0
2009-01-28 15:40:00,38.74,39.02,38.64,38.7,979900.0,27.2988,27.4961,27.2283,27.2706,979900.0
2009-01-28 15:50:00,38.72,38.75,38.4,38.67,1474500.0,27.2847,27.3058,27.0592,27.2495,1474500.0
2009-01-29 09:30:00,37.45,37.5,37.02,37.17,4328600.0,26.3898,26.425,26.0868,26.1925,4328600.0
2009-01-29 09:40:00,37.17,37.79,37.13,37.75,2449400.0,26.1925,26.6294,26.1643,26.6012,2449400.0
2009-01-29 09:50:00,37.76,37.8,37.43,37.71,1956100.0,26.6082,26.6364,26.3757,26.573,1956100.0
2009-01-29 10:00:00,37.7,38.08,37.57,37.81,2504900.0,26.5659,26.8337,26.4743,26.6435,2504900.0
2009-01-29 10:10:00,37.8,37.99,37.68,37.98,1352200.0,26.6364,26.7703,26.5518,26.7632,1352200.0
2009-01-29 10:20:00,37.99,38.01,37.66,38.0,1219500.0,26.7703,26.7844,26.5378,26.7773,1219500.0
2009-01-29 10:30:00,37.99,38.23,37.86,38.11,1120700.0,26.7703,26.9394,26.6787,26.8549,1120700.0
2009-01-29 10:40:00,38.1,38.5,38.07,38.41,1640700.0,26.8478,27.1297,26.8267,27.0663,1640700.0
2009-01-29 10:50:00,38.41,38.72,38.37,38.6,1282800.0,27.0663,27.2847,27.0381,27.2001,1282800.0
2009-01-29 11:00:00,38.6,38.65,38.23,38.45,671000.0,27.2001,27.2354,26.9394,27.0944,671000.0
2009-01-29 11:10:00,38.45,38.75,38.43,38.7,732500.0,27.0944,27.3058,27.0803,27.2706,732500.0
2009-01-29 11:20:00,38.71,38.94,38.62,38.71,877800.0,27.2777,27.4397,27.2142,27.2777,877800.0
2009-01-29 11:30:00,38.72,38.95,38.61,38.7,825100.0,27.2847,27.4468,27.2072,27.2706,825100.0
2009-01-29 11:40:00,38.7,38.77,38.55,38.57,633600.0,27.2706,27.3199,27.1649,27.179,633600.0
2009-01-29 11:50:00,38.57,38.7,38.31,38.69,890000.0,27.179,27.2706,26.9958,27.2636,890000.0
2009-01-29 12:00:00,38.7,38.75,38.49,38.73,522100.0,27.2706,27.3058,27.1226,27.2917,522100.0
2009-01-29 12:10:00,38.74,38.94,38.73,38.88,569200.0,27.2988,27.4397,27.2917,27.3974,569200.0
2009-01-29 12:20:00,38.87,39.06,38.8,39.0,722700.0,27.3904,27.5243,27.3411,27.482,722700.0
2009-01-29 12:30:00,39.0,39.14,38.9,39.01,443800.0,27.482,27.5807,27.4115,27.4891,443800.0
2009-01-29 12:40:00,39.0,39.24,38.93,39.23,469000.0,27.482,27.6511,27.4327,27.6441,469000.0
2009-01-29 12:50:00,39.22,39.4,39.12,39.25,787300.0,27.637,27.7639,27.5666,27.6582,787300.0
2009-01-29 13:00:00,39.25,39.42,39.2,39.37,466500.0,27.6582,27.778,27.6229,27.7427,466500.0
2009-01-29 13:10:00,39.36,39.4,39.27,39.33,399400.0,27.7357,27.7639,27.6723,27.7145,399400.0
2009-01-29 13:20:00,39.33,39.34,39.16,39.24,407400.0,27.7145,27.7216,27.5948,27.6511,407400.0
2009-01-29 13:30:00,39.24,39.25,39.13,39.22,341600.0,27.6511,27.6582,27.5736,27.637,341600.0
2009-01-29 13:40:00,39.21,39.25,38.81,39.0,652200.0,27.63,27.6582,27.3481,27.482,652200.0
2009-01-29 13:50:00,38.99,39.06,38.8,38.99,433400.0,27.475,27.5243,27.3411,27.475,433400.0
2009-01-29 14:00:00,38.99,39.31,38.96,39.3,521300.0,27.475,27.7005,27.4538,27.6934,521300.0
2009-01-29 14:10:00,39.3,39.33,39.12,39.26,497200.0,27.6934,27.7145,27.5666,27.6652,497200.0
2009-01-29 14:20:00,39.28,39.4,39.22,39.32,611700.0,27.6793,27.7639,27.637,27.7075,611700.0
2009-01-29 14:30:00,39.32,39.39,39.22,39.34,472700.0,27.7075,27.7568,27.637,27.7216,472700.0
2009-01-29 14:40:00,39.34,39.39,38.96,39.0,635600.0,27.7216,27.7568,27.4538,27.482,635600.0
2009-01-29 14:50:00,39.01,39.28,39.0,39.22,499500.0,27.4891,27.6793,27.482,27.637,499500.0
2009-01-29 15:00:00,39.22,39.37,39.13,39.2,396200.0,27.637,27.7427,27.5736,27.6229,396200.0
2009-01-29 15:10:00,39.2,39.25,38.95,39.05,531300.0,27.6229,27.6582,27.4468,27.5172,531300.0
2009-01-29 15:20:00,39.07,39.25,38.85,39.16,686200.0,27.5313,27.6582,27.3763,27.5948,686200.0
2009-01-29 15:30:00,39.16,39.34,38.95,39.29,685500.0,27.5948,27.7216,27.4468,27.6864,685500.0
2009-01-29 15:40:00,39.28,39.63,39.25,39.49,1436000.0,27.6793,27.9259,27.6582,27.8273,1436000.0
2009-01-29 15:50:00,39.49,39.65,39.35,39.45,1754400.0,27.8273,27.94,27.7286,27.7991,1754400.0
2009-01-30 09:30:00,40.02,40.5,39.9,40.26,1061700.0,28.2008,28.539,28.1162,28.3699,1061700.0
2009-01-30 09:40:00,40.28,40.5,40.06,40.24,512800.0,28.384,28.539,28.229,28.3558,512800.0
2009-01-30 09:50:00,40.26,40.31,39.46,39.53,756700.0,28.3699,28.4051,27.8062,27.8555,756700.0
2009-01-30 10:00:00,39.55,39.95,39.51,39.85,730800.0,27.8696,28.1514,27.8414,28.081,730800.0
2009-01-30 10:10:00,39.85,39.88,38.8,39.16,733000.0,28.081,28.1021,27.3411,27.5948,733000.0
2009-01-30 10:20:00,39.16,39.75,39.07,39.21,456500.0,27.5948,28.0105,27.5313,27.63,456500.0
2009-01-30 10:30:00,39.2,39.94,39.06,39.91,361100.0,27.6229,28.1444,27.5243,28.1233,361100.0
2009-01-30 10:40:00,39.91,39.99,39.71,39.9,304200.0,28.1233,28.1796,27.9823,28.1162,304200.0
2009-01-30 10:50:00,39.89,39.96,39.74,39.92,278200.0,28.1092,28.1585,28.0035,28.1303,278200.0
2009-01-30 11:00:00,39.92,40.0,39.85,39.96,295900.0,28.1303,28.1867,28.081,28.1585,295900.0
2009-01-30 11:10:00,39.95,39.99,39.53,39.57,209700.0,28.1514,28.1796,27.8555,27.8837,209700.0
2009-01-30 11:20:00,39.56,39.91,39.53,39.74,272700.0,27.8766,28.1233,27.8555,28.0035,272700.0
2009-01-30 11:30:00,39.73,39.85,39.68,39.85,182200.0,27.9964,28.081,27.9612,28.081,182200.0
2009-01-30 11:40:00,39.85,40.21,39.85,40.17,269000.0,28.081,28.3347,28.081,28.3065,269000.0
2009-01-30 11:50:00,40.16,40.23,40.08,40.23,404400.0,28.2994,28.3487,28.243,28.3487,404400.0
2009-01-30 12:00:00,40.22,40.25,40.02,40.17,195500.0,28.3417,28.3628,28.2008,28.3065,195500.0
2009-01-30 12:10:00,40.17,40.22,39.88,39.89,143200.0,28.3065,28.3417,28.1021,28.1092,143200.0
2009-01-30 12:20:00,39.89,40.03,39.87,39.99,114000.0,28.1092,28.2078,28.0951,28.1796,114000.0
2009-01-30 12:30:00,39.98,39.99,39.81,39.87,127400.0,28.1726,28.1796,28.0528,28.0951,127400.0
2009-01-30 12:40:00,39.86,40.08,39.79,40.04,121900.0,28.088,28.243,28.0387,28.2149,121900.0
2009-01-30 12:50:00,40.03,40.05,39.94,40.03,92900.0,28.2078,28.2219,28.1444,28.2078,92900.0
2009-01-30 13:00:00,40.03,40.32,40.02,40.3,248300.0,28.2078,28.4122,28.2008,28.3981,248300.0
2009-01-30 13:10:00,40.31,40.39,40.17,40.27,194500.0,28.4051,28.4615,28.3065,28.3769,194500.0
2009-01-30 13:20:00,40.27,40.3,39.89,40.09,252900.0,28.3769,28.3981,28.1092,28.2501,252900.0
2009-01-30 13:30:00,40.1,40.11,39.88,39.95,208100.0,28.2571,28.2642,28.1021,28.1514,208100.0
2009-01-30 13:40:00,39.95,40.04,39.78,39.97,142900.0,28.1514,28.2149,28.0316,28.1655,142900.0
2009-01-30 13:50:00,39.96,40.13,39.91,40.12,121300.0,28.1585,28.2783,28.1233,28.2712,121300.0
2009-01-30 14:00:00,40.12,40.2,39.99,40.0,158800.0,28.2712,28.3276,28.1796,28.1867,158800.0
2009-01-30 14:10:00,40.01,40.06,39.86,39.96,126900.0,28.1937,28.229,28.088,28.1585,126900.0
2009-01-30 14:20:00,39.96,40.08,39.71,39.97,269800.0,28.1585,28.243,27.9823,28.1655,269800.0
2009-01-30 14:30:00,39.97,40.08,39.88,39.92,125100.0,28.1655,28.243,28.1021,28.1303,125100.0
2009-01-30 14:40:00,39.91,40.04,39.78,39.94,159500.0,28.1233,28.2149,28.0316,28.1444,159500.0
2009-01-30 14:50:00,39.94,39.95,39.59,39.81,196500.0,28.1444,28.1514,27.8978,28.0528,196500.0
2009-01-30 15:00:00,39.8,39.95,39.7,39.8,197500.0,28.0457,28.1514,27.9753,28.0457,197500.0
2009-01-30 15:10:00,39.8,39.93,39.58,39.58,227900.0,28.0457,28.1373,27.8907,27.8907,227900.0
2009-01-30 15:20:00,39.58,39.6,39.27,39.31,449800.0,27.8907,27.9048,27.6723,27.7005,449800.0
2009-01-30 15:30:00,39.3,39.58,39.2,39.44,434900.0,27.6934,27.8907,27.6229,27.7921,434900.0
2009-01-30 15:40:00,39.46,39.88,39.46,39.79,588600.0,27.8062,28.1021,27.8062,28.0387,588600.0
2009-01-30 15:50:00,39.79,39.82,39.68,39.78,703700.0,28.0387,28.0598,27.9612,28.0316,703700.0
2009-02-02 09:30:00,39.0,39.27,38.55,39.2,595800.0,27.482,27.6723,27.1649,27.6229,595800.0
2009-02-02 09:40:00,39.2,39.38,38.95,39.13,318600.0,27.6229,27.7498,27.4468,27.5736,318600.0
2009-02-02 09:50:00,39.12,39.59,38.96,39.46,277400.0,27.5666,27.8978,27.4538,27.8062,277400.0
2009-02-02 10:00:00,39.46,40.08,39.37,40.06,388500.0,27.8062,28.243,27.7427,28.229,388500.0
2009-02-02 10:10:00,40.04,40.14,39.87,39.93,300000.0,28.2149,28.2853,28.0951,28.1373,300000.0
2009-02-02 10:20:00,39.92,40.15,39.79,39.95,320500.0,28.1303,28.2924,28.0387,28.1514,320500.0
2009-02-02 10:30:00,39.94,40.07,39.77,39.97,263900.0,28.1444,28.236,28.0246,28.1655,263900.0
2009-02-02 10:40:00,39.96,40.0,39.66,39.93,312200.0,28.1585,28.1867,27.9471,28.1373,312200.0
2009-02-02 10:50:00,39.9,40.1,39.79,39.94,326600.0,28.1162,28.2571,28.0387,28.1444,326600.0
2009-02-02 11:00:00,39.93,40.05,39.88,39.97,156300.0,28.1373,28.2219,28.1021,28.1655,156300.0
2009-02-02 11:10:00,39.98,40.02,39.59,39.59,271200.0,28.1726,28.2008,27.8978,27.8978,271200.0
2009-02-02 11:20:00,39.6,39.71,39.51,39.67,172000.0,27.9048,27.9823,27.8414,27.9541,172000.0
2009-02-02 11:30:00,39.68,39.92,39.65,39.71,162800.0,27.9612,28.1303,27.94,27.9823,162800.0
2009-02-02 11:40:00,39.7,40.01,39.57,39.88,192900.0,27.9753,28.1937,27.8837,28.1021,192900.0
2009-02-02 11:50:00,39.88,39.93,39.52,39.6,135600.0,28.1021,28.1373,27.8484,27.9048,135600.0
2009-02-02 12:00:00,39.6,39.82,39.59,39.78,96700.0,27.9048,28.0598,27.8978,28.0316,96700.0
2009-02-02 12:10:00,39.77,39.77,39.58,39.73,106200.0,28.0246,28.0246,27.8907,27.9964,106200.0
2009-02-02 12:20:00,39.73,39.75,39.6,39.73,114400.0,27.9964,28.0105,27.9048,27.9964,114400.0
2009-02-02 12:30:00,39.73,39.99,39.73,39.93,218100.0,27.9964,28.1796,27.9964,28.1373,218100.0
2009-02-02 12:40:00,39.93,39.96,39.72,39.79,130500.0,28.1373,28.1585,27.9894,28.0387,130500.0
2009-02-02 12:50:00,39.79,39.79,39.41,39.41,253000.0,28.0387,28.0387,27.7709,27.7709,253000.0
2009-02-02 13:00:00,39.41,39.49,39.11,39.14,317000.0,27.7709,27.8273,27.5595,27.5807,317000.0
2009-02-02 13:10:00,39.14,39.19,39.02,39.17,206400.0,27.5807,27.6159,27.4961,27.6018,206400.0
2009-02-02 13:20:00,39.18,39.2,38.85,38.85,193400.0,27.6088,27.6229,27.3763,27.3763,193400.0
2009-02-02 13:30:00,38.86,38.96,38.8,38.9,162500.0,27.3834,27.4538,27.3411,27.4115,162500.0
2009-02-02 13:40:00,38.89,39.07,38.84,39.06,243000.0,27.4045,27.5313,27.3693,27.5243,243000.0
2009-02-02 13:50:00,39.06,39.18,39.0,39.11,215100.0,27.5243,27.6088,27.482,27.5595,215100.0
2009-02-02 14:00:00,39.13,39.18,39.07,39.1,106800.0,27.5736,27.6088,27.5313,27.5525,106800.0
2009-02-02 14:10:00,39.09,39.33,39.09,39.2,152000.0,27.5454,27.7145,27.5454,27.6229,152000.0
2009-02-02 14:20:00,39.2,39.26,38.95,39.04,221100.0,27.6229,27.6652,27.4468,27.5102,221100.0
2009-02-02 14:30:00,39.04,39.18,39.04,39.12,199800.0,27.5102,27.6088,27.5102,27.5666,199800.0
2009-02-02 14:40:00,39.12,39.2,39.01,39.04,175300.0,27.5666,27.6229,27.4891,27.5102,175300.0
2009-02-02 14:50:00,39.04,39.06,38.8,38.81,213400.0,27.5102,27.5243,27.3411,27.3481,213400.0
2009-02-02 15:00:00,38.82,39.21,38.73,39.12,258300.0,27.3552,27.63,27.2917,27.5666,258300.0
2009-02-02 15:10:00,39.12,39.29,39.11,39.13,160100.0,27.5666,27.6864,27.5595,27.5736,160100.0
2009-02-02 15:20:00,39.13,39.24,39.08,39.2,168500.0,27.5736,27.6511,27.5384,27.6229,168500.0
2009-02-02 15:30:00,39.21,39.5,39.21,39.42,285900.0,27.63,27.8343,27.63,27.778,285900.0
2009-02-02 15:40:00,39.42,39.59,39.29,39.39,221700.0,27.778,27.8978,27.6864,27.7568,221700.0
2009-02-02 15:50:00,39.39,39.51,39.28,39.36,819400.0,27.7568,27.8414,27.6793,27.7357,819400.0
2009-02-03 09:30:00,39.8,39.9,38.91,39.18,390500.0,28.0457,28.1162,27.4186,27.6088,390500.0
2009-02-03 09:40:00,39.19,39.5,38.83,39.09,272500.0,27.6159,27.8343,27.3622,27.5454,272500.0
2009-02-03 09:50:00,39.09,39.75,38.88,39.66,298200.0,27.5454,28.0105,27.3974,27.9471,298200.0
2009-02-03 10:00:00,39.67,39.95,39.06,39.31,404900.0,27.9541,28.1514,27.5243,27.7005,404900.0
2009-02-03 10:10:00,39.31,39.51,39.23,39.29,219200.0,27.7005,27.8414,27.6441,27.6864,219200.0
2009-02-03 10:20:00,39.31,39.54,39.28,39.28,278000.0,27.7005,27.8625,27.6793,27.6793,278000.0
2009-02-03 10:30:00,39.28,39.4,39.15,39.15,222900.0,27.6793,27.7639,27.5877,27.5877,222900.0
2009-02-03 10:40:00,39.15,39.25,39.03,39.15,257700.0,27.5877,27.6582,27.5031,27.5877,257700.0
2009-02-03 10:50:00,39.15,39.16,38.86,38.97,220000.0,27.5877,27.5948,27.3834,27.4609,220000.0
2009-02-03 11:00:00,38.97,39.25,38.96,39.19,210100.0,27.4609,27.6582,27.4538,27.6159,210100.0
2009-02-03 11:10:00,39.21,39.26,38.97,39.09,186300.0,27.63,27.6652,27.4609,27.5454,186300.0
2009-02-03 11:20:00,39.1,39.14,39.03,39.09,156800.0,27.5525,27.5807,27.5031,27.5454,156800.0
2009-02-03 11:30:00,39.09,39.09,38.75,38.76,166400.0,27.5454,27.5454,27.3058,27.3129,166400.0
2009-02-03 11:40:00,38.75,38.79,38.49,38.62,203100.0,27.3058,27.334,27.1226,27.2142,203100.0
2009-02-03 11:50:00,38.61,38.61,38.25,38.3,261700.0,27.2072,27.2072,26.9535,26.9887,261700.0
2009-02-03 12:00:00,38.29,38.49,38.21,38.46,289900.0,26.9817,27.1226,26.9253,27.1015,289900.0
2009-02-03 12:10:00,38.46,38.74,38.43,38.56,272100.0,27.1015,27.2988,27.0803,27.172,272100.0
2009-02-03 12:20:00,38.55,38.89,38.44,38.84,300200.0,27.1649,27.4045,27.0874,27.3693,300200.0
2009-02-03 12:30:00,38.83,38.95,38.8,38.89,121300.0,27.3622,27.4468,27.3411,27.4045,121300.0
2009-02-03 12:40:00,38.89,38.94,38.78,38.82,79300.0,27.4045,27.4397,27.327,27.3552,79300.0
2009-02-03 12:50:00,38.83,38.94,38.72,38.73,70800.0,27.3622,27.4397,27.2847,27.2917,70800.0
2009-02-03 13:00:00,38.73,38.82,38.6,38.77,125500.0,27.2917,27.3552,27.2001,27.3199,125500.0
2009-02-03 13:10:00,38.77,38.79,38.41,38.42,152200.0,27.3199,27.334,27.0663,27.0733,152200.0
2009-02-03 13:20:00,38.42,38.5,38.24,38.24,164700.0,27.0733,27.1297,26.9465,26.9465,164700.0
2009-02-03 13:30:00,38.24,38.42,38.16,38.39,136600.0,26.9465,27.0733,26.8901,27.0522,136600.0
2009-02-03 13:40:00,38.39,38.55,38.32,38.39,76700.0,27.0522,27.1649,27.0028,27.0522,76700.0
2009-02-03 13:50:00,38.37,38.39,38.25,38.32,130300.0,27.0381,27.0522,26.9535,27.0028,130300.0
2009-02-03 14:00:00,38.32,38.46,38.28,38.46,107800.0,27.0028,27.1015,26.9746,27.1015,107800.0
2009-02-03 14:10:00,38.46,38.7,38.42,38.59,180800.0,27.1015,27.2706,27.0733,27.1931,180800.0
2009-02-03 14:20:00,38.59,38.6,38.36,38.44,129100.0,27.1931,27.2001,27.031,27.0874,129100.0
2009-02-03 14:30:00,38.46,38.69,38.45,38.64,119100.0,27.1015,27.2636,27.0944,27.2283,119100.0
2009-02-03 14:40:00,38.63,38.79,38.59,38.6,141300.0,27.2213,27.334,27.1931,27.2001,141300.0
2009-02-03 14:50:00,38.58,38.65,38.49,38.59,84800.0,27.186,27.2354,27.1226,27.1931,84800.0
2009-02-03 15:00:00,38.59,38.88,38.56,38.85,124500.0,27.1931,27.3974,27.172,27.3763,124500.0
2009-02-03 15:10:00,38.85,39.03,38.85,38.92,225000.0,27.3763,27.5031,27.3763,27.4256,225000.0
2009-02-03 15:20:00,38.94,39.0,38.81,38.99,170300.0,27.4397,27.482,27.3481,27.475,170300.0
2009-02-03 15:30:00,38.99,38.99,38.85,38.96,192900.0,27.475,27.475,27.3763,27.4538,192900.0
2009-02-03 15:40:00,38.96,38.97,38.82,38.87,279300.0,27.4538,27.4609,27.3552,27.3904,279300.0
2009-02-03 15:50:00,38.88,39.0,38.83,38.91,564800.0,27.3974,27.482,27.3622,27.4186,564800.0
2009-02-04 09:30:00,39.93,40.4,39.69,40.08,570300.0,28.1373,28.4685,27.9682,28.243,570300.0
2009-02-04 09:40:00,40.1,40.59,40.0,40.49,378000.0,28.2571,28.6024,28.1867,28.532,378000.0
2009-02-04 09:50:00,40.5,40.78,40.4,40.6,530800.0,28.539,28.7363,28.4685,28.6095,530800.0
2009-02-04 10:00:00,40.6,40.88,40.57,40.61,414400.0,28.6095,28.8068,28.5883,28.6165,414400.0
2009-02-04 10:10:00,40.62,40.86,40.61,40.63,278600.0,28.6236,28.7927,28.6165,28.6306,278600.0
2009-02-04 10:20:00,40.63,40.66,40.51,40.61,231100.0,28.6306,28.6518,28.5461,28.6165,231100.0
2009-02-04 10:30:00,40.59,40.63,40.24,40.27,317000.0,28.6024,28.6306,28.3558,28.3769,317000.0
2009-02-04 10:40:00,40.27,40.34,40.2,40.25,193500.0,28.3769,28.4263,28.3276,28.3628,193500.0
2009-02-04 10:50:00,40.24,40.25,39.98,39.99,254700.0,28.3558,28.3628,28.1726,28.1796,254700.0
2009-02-04 11:00:00,39.99,40.16,39.91,40.01,351000.0,28.1796,28.2994,28.1233,28.1937,351000.0
2009-02-04 11:10:00,40.01,40.03,39.38,39.46,291300.0,28.1937,28.2078,27.7498,27.8062,291300.0
2009-02-04 11:20:00,39.47,39.86,39.44,39.77,310200.0,27.8132,28.088,27.7921,28.0246,310200.0
2009-02-04 11:30:00,39.77,39.86,39.69,39.82,118700.0,28.0246,28.088,27.9682,28.0598,118700.0
2009-02-04 11:40:00,39.84,39.84,39.5,39.72,125000.0,28.0739,28.0739,27.8343,27.9894,125000.0
2009-02-04 11:50:00,39.73,40.04,39.71,40.02,167900.0,27.9964,28.2149,27.9823,28.2008,167900.0
2009-02-04 12:00:00,40.02,40.15,39.92,39.95,115700.0,28.2008,28.2924,28.1303,28.1514,115700.0
2009-02-04 12:10:00,39.93,40.05,39.91,39.98,82700.0,28.1373,28.2219,28.1233,28.1726,82700.0
2009-02-04 12:20:00,39.98,39.99,39.72,39.91,85500.0,28.1726,28.1796,27.9894,28.1233,85500.0
2009-02-04 12:30:00,39.9,39.99,39.79,39.81,68500.0,28.1162,28.1796,28.0387,28.0528,68500.0
2009-02-04 12:40:00,39.81,40.03,39.81,39.97,63300.0,28.0528,28.2078,28.0528,28.1655,63300.0
2009-02-04 12:50:00,39.98,39.98,39.53,39.66,127800.0,28.1726,28.1726,27.8555,27.9471,127800.0
2009-02-04 13:00:00,39.66,39.8,39.55,39.8,70600.0,27.9471,28.0457,27.8696,28.0457,70600.0
2009-02-04 13:10:00,39.8,39.85,39.69,39.82,68800.0,28.0457,28.081,27.9682,28.0598,68800.0
2009-02-04 13:20:00,39.82,39.99,39.81,39.93,92500.0,28.0598,28.1796,28.0528,28.1373,92500.0
2009-02-04 13:30:00,39.9,39.95,39.74,39.83,74600.0,28.1162,28.1514,28.0035,28.0669,74600.0
2009-02-04 13:40:00,39.83,39.84,39.53,39.58,126600.0,28.0669,28.0739,27.8555,27.8907,126600.0
2009-02-04 13:50:00,39.6,39.69,39.27,39.63,192300.0,27.9048,27.9682,27.6723,27.9259,192300.0
2009-02-04 14:00:00,39.64,39.65,39.47,39.53,128500.0,27.933,27.94,27.8132,27.8555,128500.0
2009-02-04 14:10:00,39.53,39.75,39.5,39.71,108200.0,27.8555,28.0105,27.8343,27.9823,108200.0
2009-02-04 14:20:00,39.71,39.77,39.42,39.64,112600.0,27.9823,28.0246,27.778,27.933,112600.0
2009-02-04 14:30:00,39.63,39.85,39.54,39.84,110500.0,27.9259,28.081,27.8625,28.0739,110500.0
2009-02-04 14:40:00,39.83,39.9,39.68,39.84,209700.0,28.0669,28.1162,27.9612,28.0739,209700.0
2009-02-04 14:50:00,39.84,39.99,39.71,39.94,266400.0,28.0739,28.1796,27.9823,28.1444,266400.0
2009-02-04 15:00:00,39.94,39.98,39.73,39.9,254200.0,28.1444,28.1726,27.9964,28.1162,254200.0
2009-02-04 15:10:00,39.91,40.08,39.78,40.01,263500.0,28.1233,28.243,28.0316,28.1937,263500.0
2009-02-04 15:20:00,40.01,40.13,39.91,40.1,212400.0,28.1937,28.2783,28.1233,28.2571,212400.0
2009-02-04 15:30:00,40.1,40.11,39.89,39.96,233700.0,28.2571,28.2642,28.1092,28.1585,233700.0
2009-02-04 15:40:00,39.96,40.09,39.85,39.89,271800.0,28.1585,28.2501,28.081,28.1092,271800.0
2009-02-04 15:50:00,39.9,40.05,39.83,39.95,378700.0,28.1162,28.2219,28.0669,28.1514,378700.0
2009-02-05 09:30:00,41.14,41.33,40.45,40.72,405100.0,28.99,29.1239,28.5038,28.694,405100.0
2009-02-05 09:40:00,40.72,41.1,40.27,41.09,375400.0,28.694,28.9618,28.3769,28.9548,375400.0
2009-02-05 09:50:00,41.04,41.15,40.51,40.53,269400.0,28.9195,28.997,28.5461,28.5601,269400.0
2009-02-05 10:00:00,40.54,40.63,40.44,40.49,217600.0,28.5672,28.6306,28.4967,28.532,217600.0
2009-02-05 10:10:00,40.49,40.68,40.49,40.63,246900.0,28.532,28.6658,28.532,28.6306,246900.0
2009-02-05 10:20:00,40.63,40.83,40.4,40.65,257700.0,28.6306,28.7715,28.4685,28.6447,257700.0
2009-02-05 10:30:00,40.65,40.86,40.57,40.81,270400.0,28.6447,28.7927,28.5883,28.7575,270400.0
2009-02-05 10:40:00,40.81,41.03,40.72,40.99,304400.0,28.7575,28.9125,28.694,28.8843,304400.0
2009-02-05 10:50:00,40.99,41.23,40.93,41.15,457900.0,28.8843,29.0534,28.842,28.997,457900.0
2009-02-05 11:00:00,41.15,41.22,40.76,40.9,429000.0,28.997,29.0464,28.7222,28.8209,429000.0
2009-02-05 11:10:00,40.88,41.01,40.82,40.91,191300.0,28.8068,28.8984,28.7645,28.8279,191300.0
2009-02-05 11:20:00,40.89,41.07,40.82,40.86,140800.0,28.8138,28.9407,28.7645,28.7927,140800.0
2009-02-05 11:30:00,40.86,41.03,40.85,40.94,119900.0,28.7927,28.9125,28.7856,28.8491,119900.0
2009-02-05 11:40:00,40.94,40.94,40.75,40.78,122100.0,28.8491,28.8491,28.7152,28.7363,122100.0
2009-02-05 11:50:00,40.8,41.01,40.78,40.99,139000.0,28.7504,28.8984,28.7363,28.8843,139000.0
2009-02-05 12:00:00,41.0,41.12,40.94,41.02,273800.0,28.8913,28.9759,28.8491,28.9054,273800.0
2009-02-05 12:10:00,41.03,41.05,40.82,40.82,204400.0,28.9125,28.9266,28.7645,28.7645,204400.0
2009-02-05 12:20:00,40.83,41.0,40.75,40.9,173800.0,28.7715,28.8913,28.7152,28.8209,173800.0
2009-02-05 12:30:00,40.88,40.9,40.37,40.4,408000.0,28.8068,28.8209,28.4474,28.4685,408000.0
2009-02-05 12:40:00,40.41,40.5,40.23,40.26,271800.0,28.4756,28.539,28.3487,28.3699,271800.0
2009-02-05 12:50:00,40.26,40.76,40.22,40.74,270400.0,28.3699,28.7222,28.3417,28.7081,270400.0
2009-02-05 13:00:00,40.74,40.81,40.65,40.8,136800.0,28.7081,28.7575,28.6447,28.7504,136800.0
2009-02-05 13:10:00,40.79,40.81,40.69,40.75,121200.0,28.7434,28.7575,28.6729,28.7152,121200.0
2009-02-05 13:20:00,40.76,40.91,40.67,40.87,119100.0,28.7222,28.8279,28.6588,28.7997,119100.0
2009-02-05 13:30:00,40.87,41.05,40.84,40.95,289700.0,28.7997,28.9266,28.7786,28.8561,289700.0
2009-02-05 13:40:00,40.95,41.06,40.82,40.87,123600.0,28.8561,28.9336,28.7645,28.7997,123600.0
2009-02-05 13:50:00,40.9,40.95,40.79,40.93,67400.0,28.8209,28.8561,28.7434,28.842,67400.0
2009-02-05 14:00:00,40.94,41.14,40.9,41.06,120300.0,28.8491,28.99,28.8209,28.9336,120300.0
2009-02-05 14:10:00,41.07,41.15,41.02,41.13,230700.0,28.9407,28.997,28.9054,28.9829,230700.0
2009-02-05 14:20:00,41.12,41.22,41.05,41.17,315600.0,28.9759,29.0464,28.9266,29.0111,315600.0
2009-02-05 14:30:00,41.15,41.22,40.95,41.03,396800.0,28.997,29.0464,28.8561,28.9125,396800.0
2009-02-05 14:40:00,41.01,41.1,40.94,40.96,272600.0,28.8984,28.9618,28.8491,28.8632,272600.0
2009-02-05 14:50:00,40.97,41.08,40.91,41.02,311500.0,28.8702,28.9477,28.8279,28.9054,311500.0
2009-02-05 15:00:00,41.02,41.17,40.99,41.1,418600.0,28.9054,29.0111,28.8843,28.9618,418600.0
2009-02-05 15:10:00,41.09,41.13,40.96,41.05,429000.0,28.9548,28.9829,28.8632,28.9266,429000.0
2009-02-05 15:20:00,41.05,41.16,41.01,41.09,260400.0,28.9266,29.0041,28.8984,28.9548,260400.0
2009-02-05 15:30:00,41.09,41.14,40.98,41.0,372900.0,28.9548,28.99,28.8772,28.8913,372900.0
2009-02-05 15:40:00,41.01,41.13,40.96,41.01,543000.0,28.8984,28.9829,28.8632,28.8984,543000.0
2009-02-05 15:50:00,41.01,41.07,40.86,40.94,961000.0,28.8984,28.9407,28.7927,28.8491,961000.0
2009-02-06 09:30:00,40.47,41.03,40.0,40.9,355200.0,28.5179,28.9125,28.1867,28.8209,355200.0
2009-02-06 09:40:00,40.91,41.1,40.8,40.98,532600.0,28.8279,28.9618,28.7504,28.8772,532600.0
2009-02-06 09:50:00,40.97,41.33,40.91,41.03,349300.0,28.8702,29.1239,28.8279,28.9125,349300.0
2009-02-06 10:00:00,41.04,41.13,40.66,40.78,342200.0,28.9195,28.9829,28.6518,28.7363,342200.0
2009-02-06 10:10:00,40.8,41.05,40.75,40.88,198900.0,28.7504,28.9266,28.7152,28.8068,198900.0
2009-02-06 10:20:00,40.89,40.89,40.51,40.67,279700.0,28.8138,28.8138,28.5461,28.6588,279700.0
2009-02-06 10:30:00,40.67,40.72,40.37,40.65,165600.0,28.6588,28.694,28.4474,28.6447,165600.0
2009-02-06 10:40:00,40.65,40.93,40.56,40.67,169700.0,28.6447,28.842,28.5813,28.6588,169700.0
2009-02-06 10:50:00,40.68,40.89,40.64,40.83,144300.0,28.6658,28.8138,28.6377,28.7715,144300.0
2009-02-06 11:00:00,40.83,41.1,40.74,40.89,166800.0,28.7715,28.9618,28.7081,28.8138,166800.0
2009-02-06 11:10:00,40.89,40.99,40.85,40.86,95300.0,28.8138,28.8843,28.7856,28.7927,95300.0
2009-02-06 11:20:00,40.87,40.87,40.62,40.75,92500.0,28.7997,28.7997,28.6236,28.7152,92500.0
2009-02-06 11:30:00,40.75,40.79,40.64,40.67,78600.0,28.7152,28.7434,28.6377,28.6588,78600.0
2009-02-06 11:40:00,40.67,40.87,40.61,40.8,87200.0,28.6588,28.7997,28.6165,28.7504,87200.0
2009-02-06 11:50:00,40.81,40.93,40.76,40.89,77300.0,28.7575,28.842,28.7222,28.8138,77300.0
2009-02-06 12:00:00,40.88,41.0,40.8,41.0,78900.0,28.8068,28.8913,28.7504,28.8913,78900.0
2009-02-06 12:10:00,41.0,41.06,40.8,40.85,134400.0,28.8913,28.9336,28.7504,28.7856,134400.0
2009-02-06 12:20:00,40.85,40.98,40.8,40.8,78300.0,28.7856,28.8772,28.7504,28.7504,78300.0
2009-02-06 12:30:00,40.82,41.1,40.8,40.95,105900.0,28.7645,28.9618,28.7504,28.8561,105900.0
2009-02-06 12:40:00,40.95,41.06,40.9,41.03,118800.0,28.8561,28.9336,28.8209,28.9125,118800.0
2009-02-06 12:50:00,41.03,41.1,40.96,41.01,157700.0,28.9125,28.9618,28.8632,28.8984,157700.0
2009-02-06 13:00:00,41.01,41.15,40.94,41.1,157000.0,28.8984,28.997,28.8491,28.9618,157000.0
2009-02-06 13:10:00,41.1,41.3,41.08,41.3,182500.0,28.9618,29.1027,28.9477,29.1027,182500.0
2009-02-06 13:20:00,41.3,41.32,41.15,41.26,175300.0,29.1027,29.1168,28.997,29.0746,175300.0
2009-02-06 13:30:00,41.26,41.35,41.24,41.29,229000.0,29.0746,29.138,29.0605,29.0957,229000.0
2009-02-06 13:40:00,41.29,41.47,41.24,41.45,145500.0,29.0957,29.2225,29.0605,29.2084,145500.0
2009-02-06 13:50:00,41.45,41.54,41.42,41.54,141000.0,29.2084,29.2719,29.1873,29.2719,141000.0
2009-02-06 14:00:00,41.53,41.59,41.49,41.55,207100.0,29.2648,29.3071,29.2366,29.2789,207100.0
2009-02-06 14:10:00,41.54,41.72,41.5,41.59,172500.0,29.2719,29.3987,29.2437,29.3071,172500.0
2009-02-06 14:20:00,41.6,41.73,41.53,41.62,184400.0,29.3141,29.4057,29.2648,29.3282,184400.0
2009-02-06 14:30:00,41.62,41.71,41.55,41.56,96300.0,29.3282,29.3917,29.2789,29.286,96300.0
2009-02-06 14:40:00,41.56,41.75,41.52,41.71,89900.0,29.286,29.4198,29.2578,29.3917,89900.0
2009-02-06 14:50:00,41.72,41.72,41.5,41.56,113700.0,29.3987,29.3987,29.2437,29.286,113700.0
2009-02-06 15:00:00,41.56,41.59,41.3,41.32,184100.0,29.286,29.3071,29.1027,29.1168,184100.0
2009-02-06 15:10:00,41.32,41.52,41.24,41.49,229000.0,29.1168,29.2578,29.0605,29.2366,229000.0
2009-02-06 15:20:00,41.49,41.67,41.41,41.55,195500.0,29.2366,29.3635,29.1803,29.2789,195500.0
2009-02-06 15:30:00,41.55,41.58,41.47,41.47,242100.0,29.2789,29.3,29.2225,29.2225,242100.0
2009-02-06 15:40:00,41.48,41.58,41.45,41.53,344300.0,29.2296,29.3,29.2084,29.2648,344300.0
2009-02-06 15:50:00,41.52,41.57,41.46,41.47,506400.0,29.2578,29.293,29.2155,29.2225,506400.0
2009-02-09 09:30:00,40.45,40.88,40.45,40.73,287400.0,28.5038,28.8068,28.5038,28.7011,287400.0
2009-02-09 09:40:00,40.73,41.0,40.65,40.83,287400.0,28.7011,28.8913,28.6447,28.7715,287400.0
2009-02-09 09:50:00,40.83,40.92,40.77,40.85,372400.0,28.7715,28.835,28.7293,28.7856,372400.0
2009-02-09 10:00:00,40.85,41.02,40.51,40.72,398800.0,28.7856,28.9054,28.5461,28.694,398800.0
2009-02-09 10:10:00,40.73,41.02,40.58,40.83,138300.0,28.7011,28.9054,28.5954,28.7715,138300.0
2009-02-09 10:20:00,40.83,40.85,40.58,40.63,189400.0,28.7715,28.7856,28.5954,28.6306,189400.0
2009-02-09 10:30:00,40.64,41.09,40.64,41.03,316900.0,28.6377,28.9548,28.6377,28.9125,316900.0
2009-02-09 10:40:00,41.04,41.17,40.93,41.17,162800.0,28.9195,29.0111,28.842,29.0111,162800.0
2009-02-09 10:50:00,41.16,41.25,40.95,41.18,173800.0,29.0041,29.0675,28.8561,29.0182,173800.0
2009-02-09 11:00:00,41.18,41.39,40.89,41.02,277400.0,29.0182,29.1662,28.8138,28.9054,277400.0
2009-02-09 11:10:00,41.01,41.21,40.97,41.14,129000.0,28.8984,29.0393,28.8702,28.99,129000.0
2009-02-09 11:20:00,41.12,41.37,41.12,41.35,170900.0,28.9759,29.1521,28.9759,29.138,170900.0
2009-02-09 11:30:00,41.35,41.43,41.15,41.17,146900.0,29.138,29.1943,28.997,29.0111,146900.0
2009-02-09 11:40:00,41.18,41.25,41.09,41.13,151800.0,29.0182,29.0675,28.9548,28.9829,151800.0
2009-02-09 11:50:00,41.12,41.17,40.81,40.82,163000.0,28.9759,29.0111,28.7575,28.7645,163000.0
2009-02-09 12:00:00,40.83,40.88,40.67,40.86,182700.0,28.7715,28.8068,28.6588,28.7927,182700.0
2009-02-09 12:10:00,40.85,40.88,40.48,40.71,251400.0,28.7856,28.8068,28.5249,28.687,251400.0
2009-02-09 12:20:00,40.72,40.77,40.52,40.64,70400.0,28.694,28.7293,28.5531,28.6377,70400.0
2009-02-09 12:30:00,40.65,40.66,40.4,40.51,132200.0,28.6447,28.6518,28.4685,28.5461,132200.0
2009-02-09 12:40:00,40.49,40.55,40.26,40.35,165200.0,28.532,28.5742,28.3699,28.4333,165200.0
2009-02-09 12:50:00,40.35,40.36,40.22,40.29,115800.0,28.4333,28.4404,28.3417,28.391,115800.0
2009-02-09 13:00:00,40.28,40.3,40.2,40.28,132800.0,28.384,28.3981,28.3276,28.384,132800.0
2009-02-09 13:10:00,40.27,40.31,40.12,40.15,111300.0,28.3769,28.4051,28.2712,28.2924,111300.0
2009-02-09 13:20:00,40.17,40.19,40.03,40.03,119800.0,28.3065,28.3206,28.2078,28.2078,119800.0
2009-02-09 13:30:00,40.04,40.18,39.96,40.17,203400.0,28.2149,28.3135,28.1585,28.3065,203400.0
2009-02-09 13:40:00,40.16,40.29,40.06,40.28,92100.0,28.2994,28.391,28.229,28.384,92100.0
2009-02-09 13:50:00,40.26,40.27,40.16,40.22,69000.0,28.3699,28.3769,28.2994,28.3417,69000.0
2009-02-09 14:00:00,40.22,40.3,40.19,40.23,98100.0,28.3417,28.3981,28.3206,28.3487,98100.0
2009-02-09 14:10:00,40.23,40.25,39.97,40.05,161700.0,28.3487,28.3628,28.1655,28.2219,161700.0
2009-02-09 14:20:00,40.03,40.2,39.87,39.96,173200.0,28.2078,28.3276,28.0951,28.1585,173200.0
2009-02-09 14:30:00,39.97,40.12,39.93,39.98,115200.0,28.1655,28.2712,28.1373,28.1726,115200.0
2009-02-09 14:40:00,39.98,40.14,39.95,40.13,102000.0,28.1726,28.2853,28.1514,28.2783,102000.0
2009-02-09 14:50:00,40.13,40.2,40.0,40.07,128600.0,28.2783,28.3276,28.1867,28.236,128600.0
2009-02-09 15:00:00,40.07,40.21,40.05,40.16,118500.0,28.236,28.3347,28.2219,28.2994,118500.0
2009-02-09 15:10:00,40.15,40.34,40.13,40.28,181600.0,28.2924,28.4263,28.2783,28.384,181600.0
2009-02-09 15:20:00,40.28,40.63,40.28,40.58,144500.0,28.384,28.6306,28.384,28.5954,144500.0
2009-02-09 15:30:00,40.58,40.65,40.45,40.46,179600.0,28.5954,28.6447,28.5038,28.5108,179600.0
2009-02-09 15:40:00,40.45,40.49,40.26,40.43,235500.0,28.5038,28.532,28.3699,28.4897,235500.0
2009-02-09 15:50:00,40.43,40.45,40.24,40.36,370100.0,28.4897,28.5038,28.3558,28.4404,370100.0
2009-02-10 09:30:00,41.1,41.47,41.1,41.18,377200.0,28.9618,29.2225,28.9618,29.0182,377200.0
2009-02-10 09:40:00,41.19,41.59,41.19,41.25,273300.0,29.0252,29.3071,29.0252,29.0675,273300.0
2009-02-10 09:50:00,41.25,41.28,40.68,40.81,301000.0,29.0675,29.0886,28.6658,28.7575,301000.0
2009-02-10 10:00:00,40.82,41.08,40.78,41.04,168100.0,28.7645,28.9477,28.7363,28.9195,168100.0
2009-02-10 10:10:00,41.09,41.25,40.93,40.94,313400.0,28.9548,29.0675,28.842,28.8491,313400.0
2009-02-10 10:20:00,40.92,40.98,40.75,40.83,160100.0,28.835,28.8772,28.7152,28.7715,160100.0
2009-02-10 10:30:00,40.83,41.1,40.77,41.07,138600.0,28.7715,28.9618,28.7293,28.9407,138600.0
2009-02-10 10:40:00,41.09,41.16,40.98,41.03,93300.0,28.9548,29.0041,28.8772,28.9125,93300.0
2009-02-10 10:50:00,41.03,41.03,40.76,40.8,124000.0,28.9125,28.9125,28.7222,28.7504,124000.0
2009-02-10 11:00:00,40.79,41.14,40.51,40.58,190500.0,28.7434,28.99,28.5461,28.5954,190500.0
2009-02-10 11:10:00,40.57,40.93,40.5,40.85,224900.0,28.5883,28.842,28.539,28.7856,224900.0
2009-02-10 11:20:00,40.85,40.95,40.62,40.62,152500.0,28.7856,28.8561,28.6236,28.6236,152500.0
2009-02-10 11:30:00,40.64,40.85,40.37,40.57,338200.0,28.6377,28.7856,28.4474,28.5883,338200.0
2009-02-10 11:40:00,40.57,40.78,40.48,40.76,234000.0,28.5883,28.7363,28.5249,28.7222,234000.0
2009-02-10 11:50:00,40.75,40.88,40.65,40.82,188700.0,28.7152,28.8068,28.6447,28.7645,188700.0
2009-02-10 12:00:00,40.81,40.94,40.57,40.61,160700.0,28.7575,28.8491,28.5883,28.6165,160700.0
2009-02-10 12:10:00,40.6,40.79,40.59,40.63,81700.0,28.6095,28.7434,28.6024,28.6306,81700.0
2009-02-10 12:20:00,40.62,40.68,40.52,40.68,116200.0,28.6236,28.6658,28.5531,28.6658,116200.0
2009-02-10 12:30:00,40.68,40.78,40.57,40.67,148800.0,28.6658,28.7363,28.5883,28.6588,148800.0
2009-02-10 12:40:00,40.68,40.78,40.61,40.69,64500.0,28.6658,28.7363,28.6165,28.6729,64500.0
2009-02-10 12:50:00,40.69,40.83,40.64,40.8,92400.0,28.6729,28.7715,28.6377,28.7504,92400.0
2009-02-10 13:00:00,40.79,40.8,40.52,40.61,179000.0,28.7434,28.7504,28.5531,28.6165,179000.0
2009-02-10 13:10:00,40.6,40.62,40.26,40.28,303100.0,28.6095,28.6236,28.3699,28.384,303100.0
2009-02-10 13:20:00,40.27,40.37,40.12,40.18,169400.0,28.3769,28.4474,28.2712,28.3135,169400.0
2009-02-10 13:30:00,40.18,40.35,40.13,40.32,81400.0,28.3135,28.4333,28.2783,28.4122,81400.0
2009-02-10 13:40:00,40.29,40.44,40.22,40.36,106700.0,28.391,28.4967,28.3417,28.4404,106700.0
2009-02-10 13:50:00,40.38,40.48,40.28,40.41,209300.0,28.4544,28.5249,28.384,28.4756,209300.0
2009-02-10 14:00:00,40.38,40.61,40.35,40.5,254600.0,28.4544,28.6165,28.4333,28.539,254600.0
2009-02-10 14:10:00,40.49,40.57,40.35,40.42,237700.0,28.532,28.5883,28.4333,28.4826,237700.0
2009-02-10 14:20:00,40.42,40.42,40.0,40.02,217800.0,28.4826,28.4826,28.1867,28.2008,217800.0
2009-02-10 14:30:00,40.02,40.07,39.83,39.94,198700.0,28.2008,28.236,28.0669,28.1444,198700.0
2009-02-10 14:40:00,39.94,40.07,39.88,39.98,200500.0,28.1444,28.236,28.1021,28.1726,200500.0
2009-02-10 14:50:00,39.96,39.97,39.55,39.62,232000.0,28.1585,28.1655,27.8696,27.9189,232000.0
2009-02-10 15:00:00,39.63,39.79,39.5,39.56,293300.0,27.9259,28.0387,27.8343,27.8766,293300.0
2009-02-10 15:10:00,39.56,39.6,39.15,39.16,342300.0,27.8766,27.9048,27.5877,27.5948,342300.0
2009-02-10 15:20:00,39.15,39.25,38.92,39.25,465200.0,27.5877,27.6582,27.4256,27.6582,465200.0
2009-02-10 15:30:00,39.25,39.34,39.16,39.19,507800.0,27.6582,27.7216,27.5948,27.6159,507800.0
2009-02-10 15:40:00,39.19,39.55,39.07,39.48,492200.0,27.6159,27.8696,27.5313,27.8202,492200.0
2009-02-10 15:50:00,39.47,39.67,39.33,39.35,538500.0,27.8132,27.9541,27.7145,27.7286,538500.0
2009-02-11 09:30:00,39.9,40.22,39.65,39.76,467700.0,28.1162,28.3417,27.94,28.0176,467700.0
2009-02-11 09:40:00,39.75,40.78,39.67,40.66,460400.0,28.0105,28.7363,27.9541,28.6518,460400.0
2009-02-11 09:50:00,40.65,41.0,40.65,40.78,547600.0,28.6447,28.8913,28.6447,28.7363,547600.0
2009-02-11 10:00:00,40.76,41.39,40.76,41.38,584800.0,28.7222,29.1662,28.7222,29.1591,584800.0
2009-02-11 10:10:00,41.38,42.09,41.3,42.05,864700.0,29.1591,29.6594,29.1027,29.6312,864700.0
2009-02-11 10:20:00,42.06,42.34,41.86,42.31,515000.0,29.6383,29.8356,29.4974,29.8145,515000.0
2009-02-11 10:30:00,42.31,42.45,42.0,42.4,604600.0,29.8145,29.9131,29.596,29.8779,604600.0
2009-02-11 10:40:00,42.4,42.8,42.38,42.73,773800.0,29.8779,30.1597,29.8638,30.1104,773800.0
2009-02-11 10:50:00,42.71,42.81,42.35,42.55,747700.0,30.0963,30.1668,29.8426,29.9836,747700.0
2009-02-11 11:00:00,42.57,42.68,42.2,42.31,399000.0,29.9977,30.0752,29.7369,29.8145,399000.0
2009-02-11 11:10:00,42.31,42.4,42.21,42.37,393900.0,29.8145,29.8779,29.744,29.8567,393900.0
2009-02-11 11:20:00,42.36,42.68,42.25,42.56,303900.0,29.8497,30.0752,29.7722,29.9906,303900.0
2009-02-11 11:30:00,42.55,42.63,42.22,42.34,327300.0,29.9836,30.0399,29.751,29.8356,327300.0
2009-02-11 11:40:00,42.35,42.52,42.25,42.35,205400.0,29.8426,29.9624,29.7722,29.8426,205400.0
2009-02-11 11:50:00,42.35,42.71,42.33,42.67,115500.0,29.8426,30.0963,29.8285,30.0681,115500.0
2009-02-11 12:00:00,42.66,42.83,42.6,42.7,204900.0,30.0611,30.1809,30.0188,30.0893,204900.0
2009-02-11 12:10:00,42.73,42.73,42.46,42.59,312500.0,30.1104,30.1104,29.9202,30.0118,312500.0
2009-02-11 12:20:00,42.6,42.77,42.47,42.56,255200.0,30.0188,30.1386,29.9272,29.9906,255200.0
2009-02-11 12:30:00,42.55,42.75,42.47,42.74,120400.0,29.9836,30.1245,29.9272,30.1175,120400.0
2009-02-11 12:40:00,42.73,42.75,42.39,42.64,180500.0,30.1104,30.1245,29.8708,30.047,180500.0
2009-02-11 12:50:00,42.62,42.69,42.31,42.36,173400.0,30.0329,30.0822,29.8145,29.8497,173400.0
2009-02-11 13:00:00,42.36,42.46,42.21,42.24,235700.0,29.8497,29.9202,29.744,29.7651,235700.0
2009-02-11 13:10:00,42.23,42.66,42.23,42.44,147400.0,29.7581,30.0611,29.7581,29.9061,147400.0
2009-02-11 13:20:00,42.44,42.69,42.29,42.29,190400.0,29.9061,30.0822,29.8004,29.8004,190400.0
2009-02-11 13:30:00,42.28,42.3,41.98,42.07,216600.0,29.7933,29.8074,29.5819,29.6453,216600.0
2009-02-11 13:40:00,42.08,42.14,41.67,41.69,195300.0,29.6524,29.6947,29.3635,29.3776,195300.0
2009-02-11 13:50:00,41.68,41.89,41.59,41.67,134600.0,29.3705,29.5185,29.3071,29.3635,134600.0
2009-02-11 14:00:00,41.65,42.06,41.58,42.02,228000.0,29.3494,29.6383,29.3,29.6101,228000.0
2009-02-11 14:10:00,42.02,42.11,41.68,41.78,192900.0,29.6101,29.6735,29.3705,29.441,192900.0
2009-02-11 14:20:00,41.77,42.22,41.75,42.08,207400.0,29.4339,29.751,29.4198,29.6524,207400.0
2009-02-11 14:30:00,42.08,42.29,42.03,42.2,154800.0,29.6524,29.8004,29.6171,29.7369,154800.0
2009-02-11 14:40:00,42.2,42.34,42.12,42.14,171900.0,29.7369,29.8356,29.6806,29.6947,171900.0
2009-02-11 14:50:00,42.14,42.36,42.06,42.09,467800.0,29.6947,29.8497,29.6383,29.6594,467800.0
2009-02-11 15:00:00,42.12,42.2,41.97,42.17,393000.0,29.6806,29.7369,29.5749,29.7158,393000.0
2009-02-11 15:10:00,42.15,42.48,42.12,42.42,223000.0,29.7017,29.9342,29.6806,29.892,223000.0
2009-02-11 15:20:00,42.43,42.48,42.34,42.39,249600.0,29.899,29.9342,29.8356,29.8708,249600.0
2009-02-11 15:30:00,42.39,42.5,42.33,42.47,288700.0,29.8708,29.9483,29.8285,29.9272,288700.0
2009-02-11 15:40:00,42.47,42.5,42.19,42.25,342400.0,29.9272,29.9483,29.7299,29.7722,342400.0
2009-02-11 15:50:00,42.24,42.37,42.11,42.37,549200.0,29.7651,29.8567,29.6735,29.8567,549200.0
2009-02-12 09:30:00,42.11,42.62,41.72,42.27,490800.0,29.6735,30.0329,29.3987,29.7863,490800.0
2009-02-12 09:40:00,42.24,42.41,41.53,41.7,429000.0,29.7651,29.8849,29.2648,29.3846,429000.0
2009-02-12 09:50:00,41.68,41.98,41.55,41.84,339400.0,29.3705,29.5819,29.2789,29.4833,339400.0
2009-02-12 10:00:00,41.84,42.02,41.81,41.91,381300.0,29.4833,29.6101,29.4621,29.5326,381300.0
2009-02-12 10:10:00,41.91,42.5,41.86,42.37,359800.0,29.5326,29.9483,29.4974,29.8567,359800.0
2009-02-12 10:20:00,42.36,42.64,42.35,42.42,318000.0,29.8497,30.047,29.8426,29.892,318000.0
2009-02-12 10:30:00,42.41,42.7,42.25,42.25,283700.0,29.8849,30.0893,29.7722,29.7722,283700.0
2009-02-12 10:40:00,42.25,42.33,42.01,42.05,269600.0,29.7722,29.8285,29.6031,29.6312,269600.0
2009-02-12 10:50:00,42.06,42.14,41.82,41.97,215400.0,29.6383,29.6947,29.4692,29.5749,215400.0
2009-02-12 11:00:00,41.99,42.15,41.9,42.06,242100.0,29.589,29.7017,29.5255,29.6383,242100.0
2009-02-12 11:10:00,42.04,42.12,41.89,42.08,173600.0,29.6242,29.6806,29.5185,29.6524,173600.0
2009-02-12 11:20:00,42.1,42.11,41.96,42.02,133800.0,29.6665,29.6735,29.5678,29.6101,133800.0
2009-02-12 11:30:00,42.02,42.24,42.02,42.11,114300.0,29.6101,29.7651,29.6101,29.6735,114300.0
2009-02-12 11:40:00,42.12,42.22,42.08,42.13,111600.0,29.6806,29.751,29.6524,29.6876,111600.0
2009-02-12 11:50:00,42.15,42.2,41.95,42.13,129800.0,29.7017,29.7369,29.5608,29.6876,129800.0
2009-02-12 12:00:00,42.13,42.35,42.09,42.23,184100.0,29.6876,29.8426,29.6594,29.7581,184100.0
2009-02-12 12:10:00,42.23,42.3,42.19,42.24,131300.0,29.7581,29.8074,29.7299,29.7651,131300.0
2009-02-12 12:20:00,42.23,42.33,42.21,42.24,157200.0,29.7581,29.8285,29.744,29.7651,157200.0
2009-02-12 12:30:00,42.24,42.25,42.17,42.23,130100.0,29.7651,29.7722,29.7158,29.7581,130100.0
2009-02-12 12:40:00,42.22,42.33,42.12,42.19,166100.0,29.751,29.8285,29.6806,29.7299,166100.0
2009-02-12 12:50:00,42.2,42.22,42.03,42.05,155500.0,29.7369,29.751,29.6171,29.6312,155500.0
2009-02-12 13:00:00,42.06,42.15,41.97,42.12,123700.0,29.6383,29.7017,29.5749,29.6806,123700.0
2009-02-12 13:10:00,42.12,42.16,41.98,42.0,149900.0,29.6806,29.7088,29.5819,29.596,149900.0
2009-02-12 13:20:00,42.0,42.07,41.96,42.06,174700.0,29.596,29.6453,29.5678,29.6383,174700.0
2009-02-12 13:30:00,42.05,42.11,41.93,41.94,187700.0,29.6312,29.6735,29.5467,29.5537,187700.0
2009-02-12 13:40:00,41.94,42.12,41.94,42.11,151700.0,29.5537,29.6806,29.5537,29.6735,151700.0
2009-02-12 13:50:00,42.12,42.16,42.03,42.11,223500.0,29.6806,29.7088,29.6171,29.6735,223500.0
2009-02-12 14:00:00,42.1,42.11,41.91,41.99,164800.0,29.6665,29.6735,29.5326,29.589,164800.0
2009-02-12 14:10:00,41.95,42.12,41.95,41.98,138800.0,29.5608,29.6806,29.5608,29.5819,138800.0
2009-02-12 14:20:00,41.98,41.98,41.8,41.89,143200.0,29.5819,29.5819,29.4551,29.5185,143200.0
2009-02-12 14:30:00,41.9,42.01,41.67,41.73,213800.0,29.5255,29.6031,29.3635,29.4057,213800.0
2009-02-12 14:40:00,41.73,41.84,41.67,41.74,157400.0,29.4057,29.4833,29.3635,29.4128,157400.0
2009-02-12 14:50:00,41.74,41.77,41.63,41.74,193200.0,29.4128,29.4339,29.3353,29.4128,193200.0
2009-02-12 15:00:00,41.75,41.88,41.6,41.84,308600.0,29.4198,29.5114,29.3141,29.4833,308600.0
2009-02-12 15:10:00,41.84,42.09,41.79,42.04,282500.0,29.4833,29.6594,29.448,29.6242,282500.0
2009-02-12 15:20:00,42.04,42.3,41.92,42.29,224000.0,29.6242,29.8074,29.5396,29.8004,224000.0
2009-02-12 15:30:00,42.29,42.32,42.06,42.16,287900.0,29.8004,29.8215,29.6383,29.7088,287900.0
2009-02-12 15:40:00,42.17,42.66,42.15,42.39,456400.0,29.7158,30.0611,29.7017,29.8708,456400.0
2009-02-12 15:50:00,42.4,42.83,42.36,42.71,470900.0,29.8779,30.1809,29.8497,30.0963,470900.0
2009-02-13 09:30:00,42.18,42.68,41.81,41.92,354200.0,29.7228,30.0752,29.4621,29.5396,354200.0
2009-02-13 09:40:00,41.96,42.27,41.42,41.48,210000.0,29.5678,29.7863,29.1873,29.2296,210000.0
2009-02-13 09:50:00,41.47,42.18,41.26,42.1,253300.0,29.2225,29.7228,29.0746,29.6665,253300.0
2009-02-13 10:00:00,42.12,42.13,41.86,41.91,162200.0,29.6806,29.6876,29.4974,29.5326,162200.0
2009-02-13 10:10:00,41.92,42.03,41.68,41.93,144700.0,29.5396,29.6171,29.3705,29.5467,144700.0
2009-02-13 10:20:00,41.94,42.22,41.79,42.15,128100.0,29.5537,29.751,29.448,29.7017,128100.0
2009-02-13 10:30:00,42.13,42.48,42.12,42.22,157800.0,29.6876,29.9342,29.6806,29.751,157800.0
2009-02-13 10:40:00,42.23,42.28,42.01,42.04,102000.0,29.7581,29.7933,29.6031,29.6242,102000.0
2009-02-13 10:50:00,42.03,42.1,41.95,42.02,116200.0,29.6171,29.6665,29.5608,29.6101,116200.0
2009-02-13 11:00:00,42.02,42.15,41.87,42.0,92600.0,29.6101,29.7017,29.5044,29.596,92600.0
2009-02-13 11:10:00,42.0,42.04,41.94,42.03,58400.0,29.596,29.6242,29.5537,29.6171,58400.0
2009-02-13 11:20:00,42.03,42.04,41.86,41.93,71500.0,29.6171,29.6242,29.4974,29.5467,71500.0
2009-02-13 11:30:00,41.91,41.93,41.62,41.69,100300.0,29.5326,29.5467,29.3282,29.3776,100300.0
2009-02-13 11:40:00,41.69,41.93,41.58,41.79,138700.0,29.3776,29.5467,29.3,29.448,138700.0
2009-02-13 11:50:00,41.79,41.84,41.65,41.76,64600.0,29.448,29.4833,29.3494,29.4269,64600.0
2009-02-13 12:00:00,41.76,41.87,41.72,41.77,41900.0,29.4269,29.5044,29.3987,29.4339,41900.0
2009-02-13 12:10:00,41.78,42.02,41.73,41.84,77200.0,29.441,29.6101,29.4057,29.4833,77200.0
2009-02-13 12:20:00,41.81,41.86,41.63,41.63,70800.0,29.4621,29.4974,29.3353,29.3353,70800.0
2009-02-13 12:30:00,41.64,41.83,41.59,41.67,89100.0,29.3423,29.4762,29.3071,29.3635,89100.0
2009-02-13 12:40:00,41.65,41.7,41.55,41.67,53700.0,29.3494,29.3846,29.2789,29.3635,53700.0
2009-02-13 12:50:00,41.66,41.71,41.42,41.48,105900.0,29.3564,29.3917,29.1873,29.2296,105900.0
2009-02-13 13:00:00,41.47,41.52,41.44,41.49,131800.0,29.2225,29.2578,29.2014,29.2366,131800.0
2009-02-13 13:10:00,41.48,41.68,41.42,41.56,102200.0,29.2296,29.3705,29.1873,29.286,102200.0
2009-02-13 13:20:00,41.57,41.72,41.57,41.6,90400.0,29.293,29.3987,29.293,29.3141,90400.0
2009-02-13 13:30:00,41.6,41.68,41.52,41.67,55000.0,29.3141,29.3705,29.2578,29.3635,55000.0
2009-02-13 13:40:00,41.66,41.99,41.65,41.98,109600.0,29.3564,29.589,29.3494,29.5819,109600.0
2009-02-13 13:50:00,41.98,41.99,41.78,41.83,89200.0,29.5819,29.589,29.441,29.4762,89200.0
2009-02-13 14:00:00,41.85,41.99,41.7,41.76,76400.0,29.4903,29.589,29.3846,29.4269,76400.0
2009-02-13 14:10:00,41.8,41.94,41.71,41.85,72500.0,29.4551,29.5537,29.3917,29.4903,72500.0
2009-02-13 14:20:00,41.82,41.89,41.69,41.82,63400.0,29.4692,29.5185,29.3776,29.4692,63400.0
2009-02-13 14:30:00,41.82,41.95,41.71,41.93,79200.0,29.4692,29.5608,29.3917,29.5467,79200.0
2009-02-13 14:40:00,41.91,41.96,41.71,41.83,178000.0,29.5326,29.5678,29.3917,29.4762,178000.0
2009-02-13 14:50:00,41.83,42.11,41.74,42.11,203800.0,29.4762,29.6735,29.4128,29.6735,203800.0
2009-02-13 15:00:00,42.1,42.16,41.79,41.93,205300.0,29.6665,29.7088,29.448,29.5467,205300.0
2009-02-13 15:10:00,41.91,41.98,41.87,41.88,112200.0,29.5326,29.5819,29.5044,29.5114,112200.0
2009-02-13 15:20:00,41.87,42.08,41.85,42.04,104000.0,29.5044,29.6524,29.4903,29.6242,104000.0
2009-02-13 15:30:00,42.03,42.14,41.84,41.89,202700.0,29.6171,29.6947,29.4833,29.5185,202700.0
2009-02-13 15:40:00,41.88,42.12,41.84,41.98,350100.0,29.5114,29.6806,29.4833,29.5819,350100.0
2009-02-13 15:50:00,41.97,41.97,41.58,41.58,567000.0,29.5749,29.5749,29.3,29.3,567000.0
2009-02-17 09:30:00,43.09,43.3,42.52,42.8,687700.0,30.3641,30.5121,29.9624,30.1597,687700.0
2009-02-17 09:40:00,42.8,42.96,42.34,42.58,404300.0,30.1597,30.2725,29.8356,30.0047,404300.0
2009-02-17 09:50:00,42.58,42.79,42.25,42.72,370000.0,30.0047,30.1527,29.7722,30.1034,370000.0
2009-02-17 10:00:00,42.72,42.8,42.56,42.76,242600.0,30.1034,30.1597,29.9906,30.1316,242600.0
2009-02-17 10:10:00,42.73,42.87,42.26,42.46,260300.0,30.1104,30.2091,29.7792,29.9202,260300.0
2009-02-17 10:20:00,42.45,42.49,42.15,42.33,234800.0,29.9131,29.9413,29.7017,29.8285,234800.0
2009-02-17 10:30:00,42.33,42.68,42.31,42.55,189500.0,29.8285,30.0752,29.8145,29.9836,189500.0
2009-02-17 10:40:00,42.53,42.66,42.42,42.47,137600.0,29.9695,30.0611,29.892,29.9272,137600.0
2009-02-17 10:50:00,42.47,42.69,42.47,42.61,207600.0,29.9272,30.0822,29.9272,30.0259,207600.0
2009-02-17 11:00:00,42.6,42.66,42.34,42.36,210000.0,30.0188,30.0611,29.8356,29.8497,210000.0
2009-02-17 11:10:00,42.34,42.68,42.29,42.64,351500.0,29.8356,30.0752,29.8004,30.047,351500.0
2009-02-17 11:20:00,42.65,42.86,42.63,42.74,348500.0,30.054,30.202,30.0399,30.1175,348500.0
2009-02-17 11:30:00,42.75,42.78,42.68,42.77,228300.0,30.1245,30.1456,30.0752,30.1386,228300.0
2009-02-17 11:40:00,42.76,42.81,42.69,42.78,169300.0,30.1316,30.1668,30.0822,30.1456,169300.0
2009-02-17 11:50:00,42.79,43.0,42.75,42.93,250100.0,30.1527,30.3007,30.1245,30.2513,250100.0
2009-02-17 12:00:00,42.92,43.16,42.92,43.15,262600.0,30.2443,30.4134,30.2443,30.4064,262600.0
2009-02-17 12:10:00,43.16,43.27,43.12,43.21,314500.0,30.4134,30.4909,30.3852,30.4487,314500.0
2009-02-17 12:20:00,43.21,43.37,43.2,43.32,178300.0,30.4487,30.5614,30.4416,30.5262,178300.0
2009-02-17 12:30:00,43.31,43.36,43.14,43.17,187700.0,30.5191,30.5544,30.3993,30.4205,187700.0
2009-02-17 12:40:00,43.17,43.22,43.03,43.13,189000.0,30.4205,30.4557,30.3218,30.3923,189000.0
2009-02-17 12:50:00,43.12,43.23,43.11,43.21,164300.0,30.3852,30.4627,30.3782,30.4487,164300.0
2009-02-17 13:00:00,43.2,43.24,43.13,43.16,158700.0,30.4416,30.4698,30.3923,30.4134,158700.0
2009-02-17 13:10:00,43.17,43.18,43.05,43.05,171600.0,30.4205,30.4275,30.3359,30.3359,171600.0
2009-02-17 13:20:00,43.06,43.08,42.94,42.97,292500.0,30.343,30.357,30.2584,30.2795,292500.0
2009-02-17 13:30:00,42.97,43.06,42.92,42.99,272200.0,30.2795,30.343,30.2443,30.2936,272200.0
2009-02-17 13:40:00,43.0,43.22,42.97,43.15,238100.0,30.3007,30.4557,30.2795,30.4064,238100.0
2009-02-17 13:50:00,43.15,43.18,42.95,42.96,269800.0,30.4064,30.4275,30.2654,30.2725,269800.0
2009-02-17 14:00:00,42.96,43.01,42.89,43.0,246900.0,30.2725,30.3077,30.2232,30.3007,246900.0
2009-02-17 14:10:00,43.0,43.01,42.88,42.97,210800.0,30.3007,30.3077,30.2161,30.2795,210800.0
2009-02-17 14:20:00,42.95,42.98,42.76,42.8,351300.0,30.2654,30.2866,30.1316,30.1597,351300.0
2009-02-17 14:30:00,42.81,42.99,42.76,42.95,515100.0,30.1668,30.2936,30.1316,30.2654,515100.0
2009-02-17 14:40:00,42.95,43.11,42.86,42.88,400900.0,30.2654,30.3782,30.202,30.2161,400900.0
2009-02-17 14:50:00,42.88,43.09,42.88,42.96,285800.0,30.2161,30.3641,30.2161,30.2725,285800.0
2009-02-17 15:00:00,42.96,43.05,42.82,42.9,396100.0,30.2725,30.3359,30.1738,30.2302,396100.0
2009-02-17 15:10:00,42.9,42.99,42.87,42.87,403900.0,30.2302,30.2936,30.2091,30.2091,403900.0
2009-02-17 15:20:00,42.88,42.89,42.69,42.8,512200.0,30.2161,30.2232,30.0822,30.1597,512200.0
2009-02-17 15:30:00,42.79,43.03,42.78,42.97,716800.0,30.1527,30.3218,30.1456,30.2795,716800.0
2009-02-17 15:40:00,42.96,42.97,42.64,42.75,682600.0,30.2725,30.2795,30.047,30.1245,682600.0
2009-02-17 15:50:00,42.76,42.8,42.51,42.65,1476200.0,30.1316,30.1597,29.9554,30.054,1476200.0
2009-02-18 09:30:00,42.49,43.08,42.15,42.47,368500.0,29.9413,30.357,29.7017,29.9272,368500.0
2009-02-18 09:40:00,42.48,42.73,42.18,42.54,275300.0,29.9342,30.1104,29.7228,29.9765,275300.0
2009-02-18 09:50:00,42.55,42.55,41.7,41.82,330800.0,29.9836,29.9836,29.3846,29.4692,330800.0
2009-02-18 10:00:00,41.82,41.82,41.29,41.53,285200.0,29.4692,29.4692,29.0957,29.2648,285200.0
2009-02-18 10:10:00,41.53,41.69,41.28,41.34,374800.0,29.2648,29.3776,29.0886,29.1309,374800.0
2009-02-18 10:20:00,41.35,41.82,41.3,41.79,253300.0,29.138,29.4692,29.1027,29.448,253300.0
2009-02-18 10:30:00,41.8,42.2,41.75,42.17,259900.0,29.4551,29.7369,29.4198,29.7158,259900.0
2009-02-18 10:40:00,42.16,42.69,42.16,42.34,220200.0,29.7088,30.0822,29.7088,29.8356,220200.0
2009-02-18 10:50:00,42.34,42.34,41.79,41.8,288400.0,29.8356,29.8356,29.448,29.4551,288400.0
2009-02-18 11:00:00,41.8,42.06,41.63,42.04,319000.0,29.4551,29.6383,29.3353,29.6242,319000.0
2009-02-18 11:10:00,42.04,42.38,42.0,42.16,240800.0,29.6242,29.8638,29.596,29.7088,240800.0
2009-02-18 11:20:00,42.16,42.47,42.11,42.45,184200.0,29.7088,29.9272,29.6735,29.9131,184200.0
2009-02-18 11:30:00,42.45,42.73,42.42,42.66,248900.0,29.9131,30.1104,29.892,30.0611,248900.0
2009-02-18 11:40:00,42.67,42.67,42.23,42.32,186000.0,30.0681,30.0681,29.7581,29.8215,186000.0
2009-02-18 11:50:00,42.32,42.47,42.19,42.42,88300.0,29.8215,29.9272,29.7299,29.892,88300.0
2009-02-18 12:00:00,42.42,42.42,42.1,42.22,152100.0,29.892,29.892,29.6665,29.751,152100.0
2009-02-18 12:10:00,42.24,42.33,42.14,42.15,100600.0,29.7651,29.8285,29.6947,29.7017,100600.0
2009-02-18 12:20:00,42.15,42.26,42.04,42.21,138000.0,29.7017,29.7792,29.6242,29.744,138000.0
2009-02-18 12:30:00,42.23,42.28,42.03,42.07,57500.0,29.7581,29.7933,29.6171,29.6453,57500.0
2009-02-18 12:40:00,42.07,42.28,42.02,42.07,71800.0,29.6453,29.7933,29.6101,29.6453,71800.0
2009-02-18 12:50:00,42.07,42.56,42.03,42.55,128300.0,29.6453,29.9906,29.6171,29.9836,128300.0
2009-02-18 13:00:00,42.56,42.6,42.34,42.35,96600.0,29.9906,30.0188,29.8356,29.8426,96600.0
2009-02-18 13:10:00,42.36,42.39,42.19,42.21,97300.0,29.8497,29.8708,29.7299,29.744,97300.0
2009-02-18 13:20:00,42.23,42.33,42.12,42.32,307900.0,29.7581,29.8285,29.6806,29.8215,307900.0
2009-02-18 13:30:00,42.32,42.36,42.1,42.15,189100.0,29.8215,29.8497,29.6665,29.7017,189100.0
2009-02-18 13:40:00,42.13,42.3,42.12,42.26,126700.0,29.6876,29.8074,29.6806,29.7792,126700.0
2009-02-18 13:50:00,42.24,42.3,42.15,42.2,278900.0,29.7651,29.8074,29.7017,29.7369,278900.0
2009-02-18 14:00:00,42.21,42.32,42.07,42.27,226000.0,29.744,29.8215,29.6453,29.7863,226000.0
2009-02-18 14:10:00,42.27,42.29,41.95,42.04,227900.0,29.7863,29.8004,29.5608,29.6242,227900.0
2009-02-18 14:20:00,42.03,42.07,41.86,41.93,193000.0,29.6171,29.6453,29.4974,29.5467,193000.0
2009-02-18 14:30:00,41.93,42.09,41.86,41.92,188600.0,29.5467,29.6594,29.4974,29.5396,188600.0
2009-02-18 14:40:00,41.93,42.01,41.74,41.96,227800.0,29.5467,29.6031,29.4128,29.5678,227800.0
2009-02-18 14:50:00,41.96,42.24,41.89,42.23,169000.0,29.5678,29.7651,29.5185,29.7581,169000.0
2009-02-18 15:00:00,42.23,42.27,42.08,42.15,334800.0,29.7581,29.7863,29.6524,29.7017,334800.0
2009-02-18 15:10:00,42.15,42.46,42.14,42.45,274400.0,29.7017,29.9202,29.6947,29.9131,274400.0
2009-02-18 15:20:00,42.47,42.72,42.45,42.64,317800.0,29.9272,30.1034,29.9131,30.047,317800.0
2009-02-18 15:30:00,42.63,42.81,42.5,42.67,264200.0,30.0399,30.1668,29.9483,30.0681,264200.0
2009-02-18 15:40:00,42.67,42.76,42.6,42.62,395600.0,30.0681,30.1316,30.0188,30.0329,395600.0
2009-02-18 15:50:00,42.61,42.95,42.61,42.75,798800.0,30.0259,30.2654,30.0259,30.1245,798800.0
2009-02-19 09:30:00,42.52,42.65,41.7,42.45,417900.0,29.9624,30.054,29.3846,29.9131,417900.0
2009-02-19 09:40:00,42.42,42.75,41.7,42.17,356100.0,29.892,30.1245,29.3846,29.7158,356100.0
2009-02-19 09:50:00,42.17,42.81,42.14,42.42,340000.0,29.7158,30.1668,29.6947,29.892,340000.0
2009-02-19 10:00:00,42.4,43.25,42.24,42.9,480800.0,29.8779,30.4768,29.7651,30.2302,480800.0
2009-02-19 10:10:00,42.89,43.09,42.71,42.79,226200.0,30.2232,30.3641,30.0963,30.1527,226200.0
2009-02-19 10:20:00,42.85,43.05,42.61,42.72,161700.0,30.195,30.3359,30.0259,30.1034,161700.0
2009-02-19 10:30:00,42.72,42.72,42.03,42.29,203500.0,30.1034,30.1034,29.6171,29.8004,203500.0
2009-02-19 10:40:00,42.29,42.33,41.93,41.97,202700.0,29.8004,29.8285,29.5467,29.5749,202700.0
2009-02-19 10:50:00,41.98,42.24,41.85,42.18,151700.0,29.5819,29.7651,29.4903,29.7228,151700.0
2009-02-19 11:00:00,42.18,42.53,42.08,42.49,206400.0,29.7228,29.9695,29.6524,29.9413,206400.0
2009-02-19 11:10:00,42.52,42.64,42.4,42.42,169000.0,29.9624,30.047,29.8779,29.892,169000.0
2009-02-19 11:20:00,42.43,42.48,42.01,42.11,254900.0,29.899,29.9342,29.6031,29.6735,254900.0
2009-02-19 11:30:00,42.1,42.14,41.83,41.88,283200.0,29.6665,29.6947,29.4762,29.5114,283200.0
2009-02-19 11:40:00,41.87,42.03,41.51,41.83,440000.0,29.5044,29.6171,29.2507,29.4762,440000.0
2009-02-19 11:50:00,41.83,42.07,41.7,41.99,129100.0,29.4762,29.6453,29.3846,29.589,129100.0
2009-02-19 12:00:00,42.0,42.14,41.82,42.04,266800.0,29.596,29.6947,29.4692,29.6242,266800.0
2009-02-19 12:10:00,42.03,42.09,41.81,41.99,223100.0,29.6171,29.6594,29.4621,29.589,223100.0
2009-02-19 12:20:00,41.99,42.15,41.9,41.96,99700.0,29.589,29.7017,29.5255,29.5678,99700.0
2009-02-19 12:30:00,41.95,42.07,41.95,42.01,183100.0,29.5608,29.6453,29.5608,29.6031,183100.0
2009-02-19 12:40:00,42.02,42.03,41.88,41.9,189300.0,29.6101,29.6171,29.5114,29.5255,189300.0
2009-02-19 12:50:00,41.9,41.95,41.77,41.85,195000.0,29.5255,29.5608,29.4339,29.4903,195000.0
2009-02-19 13:00:00,41.85,41.85,41.58,41.75,355800.0,29.4903,29.4903,29.3,29.4198,355800.0
2009-02-19 13:10:00,41.79,41.87,41.58,41.63,308700.0,29.448,29.5044,29.3,29.3353,308700.0
2009-02-19 13:20:00,41.63,41.97,41.55,41.92,126900.0,29.3353,29.5749,29.2789,29.5396,126900.0
2009-02-19 13:30:00,41.95,41.95,41.62,41.76,149500.0,29.5608,29.5608,29.3282,29.4269,149500.0
2009-02-19 13:40:00,41.75,41.78,41.55,41.58,225700.0,29.4198,29.441,29.2789,29.3,225700.0
2009-02-19 13:50:00,41.58,41.66,41.45,41.58,439100.0,29.3,29.3564,29.2084,29.3,439100.0
2009-02-19 14:00:00,41.58,41.85,41.47,41.71,224900.0,29.3,29.4903,29.2225,29.3917,224900.0
2009-02-19 14:10:00,41.71,41.75,41.57,41.7,151000.0,29.3917,29.4198,29.293,29.3846,151000.0
2009-02-19 14:20:00,41.7,41.89,41.66,41.78,195700.0,29.3846,29.5185,29.3564,29.441,195700.0
2009-02-19 14:30:00,41.78,41.85,41.51,41.6,270300.0,29.441,29.4903,29.2507,29.3141,270300.0
2009-02-19 14:40:00,41.62,41.64,41.49,41.51,126300.0,29.3282,29.3423,29.2366,29.2507,126300.0
2009-02-19 14:50:00,41.51,41.73,41.51,41.57,114000.0,29.2507,29.4057,29.2507,29.293,114000.0
2009-02-19 15:00:00,41.57,41.74,41.56,41.7,166400.0,29.293,29.4128,29.286,29.3846,166400.0
2009-02-19 15:10:00,41.71,41.75,41.64,41.66,248900.0,29.3917,29.4198,29.3423,29.3564,248900.0
2009-02-19 15:20:00,41.67,41.79,41.62,41.67,330300.0,29.3635,29.448,29.3282,29.3635,330300.0
2009-02-19 15:30:00,41.68,41.7,41.08,41.1,394600.0,29.3705,29.3846,28.9477,28.9618,394600.0
2009-02-19 15:40:00,41.1,41.61,40.91,41.34,523800.0,28.9618,29.3212,28.8279,29.1309,523800.0
2009-02-19 15:50:00,41.34,41.53,40.64,40.89,1022800.0,29.1309,29.2648,28.6377,28.8138,1022800.0
2009-02-20 09:30:00,42.18,43.01,41.7,42.05,1057500.0,29.7228,30.3077,29.3846,29.6312,1057500.0
2009-02-20 09:40:00,42.05,42.78,41.91,41.99,478000.0,29.6312,30.1456,29.5326,29.589,478000.0
2009-02-20 09:50:00,41.96,42.46,41.94,42.25,332300.0,29.5678,29.9202,29.5537,29.7722,332300.0
2009-02-20 10:00:00,42.21,42.99,42.13,42.57,658700.0,29.744,30.2936,29.6876,29.9977,658700.0
2009-02-20 10:10:00,42.56,42.69,42.36,42.63,562300.0,29.9906,30.0822,29.8497,30.0399,562300.0
2009-02-20 10:20:00,42.63,42.96,42.63,42.94,503900.0,30.0399,30.2725,30.0399,30.2584,503900.0
2009-02-20 10:30:00,42.94,43.15,42.59,42.69,519900.0,30.2584,30.4064,30.0118,30.0822,519900.0
2009-02-20 10:40:00,42.69,42.8,42.49,42.71,321900.0,30.0822,30.1597,29.9413,30.0963,321900.0
2009-02-20 10:50:00,42.72,42.94,42.67,42.91,220700.0,30.1034,30.2584,30.0681,30.2373,220700.0
2009-02-20 11:00:00,42.91,43.14,42.88,42.95,301100.0,30.2373,30.3993,30.2161,30.2654,301100.0
2009-02-20 11:10:00,42.98,43.11,42.93,43.1,150400.0,30.2866,30.3782,30.2513,30.3711,150400.0
2009-02-20 11:20:00,43.1,43.14,42.93,43.03,168900.0,30.3711,30.3993,30.2513,30.3218,168900.0
2009-02-20 11:30:00,43.03,43.4,43.0,43.35,199500.0,30.3218,30.5825,30.3007,30.5473,199500.0
2009-02-20 11:40:00,43.35,43.59,43.29,43.59,255600.0,30.5473,30.7164,30.505,30.7164,255600.0
2009-02-20 11:50:00,43.59,43.8,43.57,43.69,289600.0,30.7164,30.8644,30.7023,30.7869,289600.0
2009-02-20 12:00:00,43.7,43.93,43.6,43.84,271300.0,30.7939,30.956,30.7235,30.8926,271300.0
2009-02-20 12:10:00,43.86,43.99,43.65,43.83,259600.0,30.9067,30.9983,30.7587,30.8855,259600.0
2009-02-20 12:20:00,43.83,43.94,43.74,43.94,176000.0,30.8855,30.9631,30.8221,30.9631,176000.0
2009-02-20 12:30:00,43.92,43.92,43.78,43.87,181400.0,30.949,30.949,30.8503,30.9137,181400.0
2009-02-20 12:40:00,43.88,44.14,43.76,44.04,386400.0,30.9208,31.104,30.8362,31.0335,386400.0
2009-02-20 12:50:00,44.05,44.54,44.0,44.53,391800.0,31.0406,31.3859,31.0053,31.3788,391800.0
2009-02-20 13:00:00,44.52,44.59,44.35,44.52,260500.0,31.3718,31.4211,31.252,31.3718,260500.0
2009-02-20 13:10:00,44.53,44.72,44.49,44.64,208700.0,31.3788,31.5127,31.3506,31.4563,208700.0
2009-02-20 13:20:00,44.64,44.75,44.61,44.71,232000.0,31.4563,31.5338,31.4352,31.5057,232000.0
2009-02-20 13:30:00,44.71,44.75,44.59,44.68,361400.0,31.5057,31.5338,31.4211,31.4845,361400.0
2009-02-20 13:40:00,44.68,45.0,44.52,44.52,545500.0,31.4845,31.71,31.3718,31.3718,545500.0
2009-02-20 13:50:00,44.53,44.73,44.44,44.49,471200.0,31.3788,31.5197,31.3154,31.3506,471200.0
2009-02-20 14:00:00,44.49,44.63,44.08,44.27,467600.0,31.3506,31.4493,31.0617,31.1956,467600.0
2009-02-20 14:10:00,44.26,44.52,44.0,44.27,404500.0,31.1886,31.3718,31.0053,31.1956,404500.0
2009-02-20 14:20:00,44.26,44.32,43.98,44.08,667700.0,31.1886,31.2308,30.9912,31.0617,667700.0
2009-02-20 14:30:00,44.09,44.17,43.95,44.09,316100.0,31.0688,31.1251,30.9701,31.0688,316100.0
2009-02-20 14:40:00,44.09,44.16,43.93,44.08,301000.0,31.0688,31.1181,30.956,31.0617,301000.0
2009-02-20 14:50:00,44.08,44.17,43.73,43.85,322800.0,31.0617,31.1251,30.8151,30.8996,322800.0
2009-02-20 15:00:00,43.84,44.04,43.73,43.9,275200.0,30.8926,31.0335,30.8151,30.9349,275200.0
2009-02-20 15:10:00,43.9,44.13,43.77,43.96,209600.0,30.9349,31.0969,30.8433,30.9772,209600.0
2009-02-20 15:20:00,43.96,44.07,43.62,43.64,246900.0,30.9772,31.0547,30.7376,30.7517,246900.0
2009-02-20 15:30:00,43.66,43.86,43.5,43.81,210000.0,30.7658,30.9067,30.653,30.8715,210000.0
2009-02-20 15:40:00,43.8,43.84,43.55,43.64,494500.0,30.8644,30.8926,30.6882,30.7517,494500.0
2009-02-20 15:50:00,43.64,43.92,43.58,43.75,722000.0,30.7517,30.949,30.7094,30.8292,722000.0
2009-02-23 09:30:00,42.77,43.2,42.38,42.94,703300.0,30.1386,30.4416,29.8638,30.2584,703300.0
2009-02-23 09:40:00,42.93,43.15,42.89,43.0,239100.0,30.2513,30.4064,30.2232,30.3007,239100.0
2009-02-23 09:50:00,43.01,43.15,42.81,42.87,249800.0,30.3077,30.4064,30.1668,30.2091,249800.0
2009-02-23 10:00:00,42.89,42.99,42.77,42.91,255500.0,30.2232,30.2936,30.1386,30.2373,255500.0
2009-02-23 10:10:00,42.92,43.45,42.91,43.44,301200.0,30.2443,30.6178,30.2373,30.6107,301200.0
2009-02-23 10:20:00,43.44,43.47,43.21,43.32,178900.0,30.6107,30.6319,30.4487,30.5262,178900.0
2009-02-23 10:30:00,43.34,43.53,43.3,43.52,184400.0,30.5403,30.6741,30.5121,30.6671,184400.0
2009-02-23 10:40:00,43.51,44.05,43.51,43.72,433000.0,30.6601,31.0406,30.6601,30.808,433000.0
2009-02-23 10:50:00,43.72,43.76,43.5,43.57,148600.0,30.808,30.8362,30.653,30.7023,148600.0
2009-02-23 11:00:00,43.57,43.68,43.17,43.27,222100.0,30.7023,30.7798,30.4205,30.4909,222100.0
2009-02-23 11:10:00,43.27,43.43,43.1,43.13,178700.0,30.4909,30.6037,30.3711,30.3923,178700.0
2009-02-23 11:20:00,43.13,43.25,43.07,43.15,93300.0,30.3923,30.4768,30.35,30.4064,93300.0
2009-02-23 11:30:00,43.13,43.17,43.06,43.09,116900.0,30.3923,30.4205,30.343,30.3641,116900.0
2009-02-23 11:40:00,43.1,43.37,43.09,43.31,204500.0,30.3711,30.5614,30.3641,30.5191,204500.0
2009-02-23 11:50:00,43.31,43.44,43.22,43.22,254100.0,30.5191,30.6107,30.4557,30.4557,254100.0
2009-02-23 12:00:00,43.22,43.55,43.19,43.46,192400.0,30.4557,30.6882,30.4346,30.6248,192400.0
2009-02-23 12:10:00,43.46,43.54,43.35,43.47,119200.0,30.6248,30.6812,30.5473,30.6319,119200.0
2009-02-23 12:20:00,43.48,43.8,43.47,43.6,215000.0,30.6389,30.8644,30.6319,30.7235,215000.0
2009-02-23 12:30:00,43.59,43.6,43.38,43.44,105400.0,30.7164,30.7235,30.5684,30.6107,105400.0
2009-02-23 12:40:00,43.43,43.43,43.24,43.32,108100.0,30.6037,30.6037,30.4698,30.5262,108100.0
2009-02-23 12:50:00,43.32,43.37,43.25,43.26,76500.0,30.5262,30.5614,30.4768,30.4839,76500.0
2009-02-23 13:00:00,43.25,43.38,43.14,43.2,114800.0,30.4768,30.5684,30.3993,30.4416,114800.0
2009-02-23 13:10:00,43.22,43.36,43.2,43.23,65100.0,30.4557,30.5544,30.4416,30.4627,65100.0
2009-02-23 13:20:00,43.24,43.3,43.18,43.22,72700.0,30.4698,30.5121,30.4275,30.4557,72700.0
2009-02-23 13:30:00,43.22,43.37,43.2,43.34,92200.0,30.4557,30.5614,30.4416,30.5403,92200.0
2009-02-23 13:40:00,43.35,43.43,43.2,43.24,81900.0,30.5473,30.6037,30.4416,30.4698,81900.0
2009-02-23 13:50:00,43.24,43.25,43.0,43.04,138500.0,30.4698,30.4768,30.3007,30.3289,138500.0
2009-02-23 14:00:00,43.04,43.08,42.86,42.88,139600.0,30.3289,30.357,30.202,30.2161,139600.0
2009-02-23 14:10:00,42.89,43.15,42.83,43.09,146200.0,30.2232,30.4064,30.1809,30.3641,146200.0
2009-02-23 14:20:00,43.09,43.26,43.05,43.21,140800.0,30.3641,30.4839,30.3359,30.4487,140800.0
2009-02-23 14:30:00,43.22,43.28,43.08,43.21,168000.0,30.4557,30.498,30.357,30.4487,168000.0
2009-02-23 14:40:00,43.2,43.24,42.97,43.07,106700.0,30.4416,30.4698,30.2795,30.35,106700.0
2009-02-23 14:50:00,43.05,43.11,42.85,42.85,187800.0,30.3359,30.3782,30.195,30.195,187800.0
2009-02-23 15:00:00,42.84,42.91,42.68,42.74,220600.0,30.1879,30.2373,30.0752,30.1175,220600.0
2009-02-23 15:10:00,42.73,42.77,42.57,42.69,284800.0,30.1104,30.1386,29.9977,30.0822,284800.0
2009-02-23 15:20:00,42.69,42.73,42.55,42.62,301300.0,30.0822,30.1104,29.9836,30.0329,301300.0
2009-02-23 15:30:00,42.61,42.73,42.44,42.5,333800.0,30.0259,30.1104,29.9061,29.9483,333800.0
2009-02-23 15:40:00,42.49,42.55,42.4,42.48,341500.0,29.9413,29.9836,29.8779,29.9342,341500.0
2009-02-23 15:50:00,42.46,42.57,42.33,42.42,710000.0,29.9202,29.9977,29.8285,29.892,710000.0
2009-02-24 09:30:00,42.28,42.49,41.41,41.42,751100.0,29.7933,29.9413,29.1803,29.1873,751100.0
2009-02-24 09:40:00,41.42,42.08,41.21,41.74,434000.0,29.1873,29.6524,29.0393,29.4128,434000.0
2009-02-24 09:50:00,41.74,42.15,41.71,41.99,280400.0,29.4128,29.7017,29.3917,29.589,280400.0
2009-02-24 10:00:00,41.97,42.0,41.7,41.84,260900.0,29.5749,29.596,29.3846,29.4833,260900.0
2009-02-24 10:10:00,41.83,41.85,41.37,41.53,251500.0,29.4762,29.4903,29.1521,29.2648,251500.0
2009-02-24 10:20:00,41.5,41.53,41.11,41.13,292600.0,29.2437,29.2648,28.9689,28.9829,292600.0
2009-02-24 10:30:00,41.13,41.18,40.55,40.79,529900.0,28.9829,29.0182,28.5742,28.7434,529900.0
2009-02-24 10:40:00,40.8,40.81,40.27,40.28,356000.0,28.7504,28.7575,28.3769,28.384,356000.0
2009-02-24 10:50:00,40.28,40.36,40.02,40.35,604100.0,28.384,28.4404,28.2008,28.4333,604100.0
2009-02-24 11:00:00,40.34,40.62,40.13,40.24,363900.0,28.4263,28.6236,28.2783,28.3558,363900.0
2009-02-24 11:10:00,40.24,40.43,40.17,40.43,236600.0,28.3558,28.4897,28.3065,28.4897,236600.0
2009-02-24 11:20:00,40.41,40.57,40.22,40.23,323800.0,28.4756,28.5883,28.3417,28.3487,323800.0
2009-02-24 11:30:00,40.24,40.27,39.91,39.99,298400.0,28.3558,28.3769,28.1233,28.1796,298400.0
2009-02-24 11:40:00,39.98,40.12,39.68,39.76,297900.0,28.1726,28.2712,27.9612,28.0176,297900.0
2009-02-24 11:50:00,39.76,40.08,39.75,39.91,240700.0,28.0176,28.243,28.0105,28.1233,240700.0
2009-02-24 12:00:00,39.91,40.09,39.66,39.91,290900.0,28.1233,28.2501,27.9471,28.1233,290900.0
2009-02-24 12:10:00,39.92,40.29,39.85,40.27,236500.0,28.1303,28.391,28.081,28.3769,236500.0
2009-02-24 12:20:00,40.27,40.35,40.2,40.32,112400.0,28.3769,28.4333,28.3276,28.4122,112400.0
2009-02-24 12:30:00,40.33,40.44,40.28,40.34,178500.0,28.4192,28.4967,28.384,28.4263,178500.0
2009-02-24 12:40:00,40.33,40.38,40.21,40.37,90100.0,28.4192,28.4544,28.3347,28.4474,90100.0
2009-02-24 12:50:00,40.37,40.47,40.27,40.28,248100.0,28.4474,28.5179,28.3769,28.384,248100.0
2009-02-24 13:00:00,40.29,40.41,40.2,40.22,126100.0,28.391,28.4756,28.3276,28.3417,126100.0
2009-02-24 13:10:00,40.23,40.35,40.11,40.31,126900.0,28.3487,28.4333,28.2642,28.4051,126900.0
2009-02-24 13:20:00,40.3,40.7,40.29,40.66,204100.0,28.3981,28.6799,28.391,28.6518,204100.0
2009-02-24 13:30:00,40.67,40.8,40.56,40.57,267900.0,28.6588,28.7504,28.5813,28.5883,267900.0
2009-02-24 13:40:00,40.58,40.61,40.36,40.41,188700.0,28.5954,28.6165,28.4404,28.4756,188700.0
2009-02-24 13:50:00,40.41,40.43,40.19,40.43,189800.0,28.4756,28.4897,28.3206,28.4897,189800.0
2009-02-24 14:00:00,40.44,40.48,40.07,40.11,196700.0,28.4967,28.5249,28.236,28.2642,196700.0
2009-02-24 14:10:00,40.1,40.46,40.1,40.42,182300.0,28.2571,28.5108,28.2571,28.4826,182300.0
2009-02-24 14:20:00,40.42,40.43,40.26,40.33,155200.0,28.4826,28.4897,28.3699,28.4192,155200.0
2009-02-24 14:30:00,40.33,40.38,40.15,40.32,256700.0,28.4192,28.4544,28.2924,28.4122,256700.0
2009-02-24 14:40:00,40.32,40.38,40.16,40.33,190900.0,28.4122,28.4544,28.2994,28.4192,190900.0
2009-02-24 14:50:00,40.32,40.41,40.27,40.38,152400.0,28.4122,28.4756,28.3769,28.4544,152400.0
2009-02-24 15:00:00,40.38,40.46,40.34,40.37,219400.0,28.4544,28.5108,28.4263,28.4474,219400.0
2009-02-24 15:10:00,40.37,40.43,40.34,40.36,276000.0,28.4474,28.4897,28.4263,28.4404,276000.0
2009-02-24 15:20:00,40.36,40.37,39.99,40.03,402300.0,28.4404,28.4474,28.1796,28.2078,402300.0
2009-02-24 15:30:00,40.03,40.33,40.01,40.28,666900.0,28.2078,28.4192,28.1937,28.384,666900.0
2009-02-24 15:40:00,40.28,40.32,40.12,40.25,555200.0,28.384,28.4122,28.2712,28.3628,555200.0
2009-02-24 15:50:00,40.26,40.35,40.19,40.25,833800.0,28.3699,28.4333,28.3206,28.3628,833800.0
2009-02-25 09:30:00,40.08,41.2,40.06,40.75,490400.0,28.243,29.0323,28.229,28.7152,490400.0
2009-02-25 09:40:00,40.75,41.33,40.58,41.15,332700.0,28.7152,29.1239,28.5954,28.997,332700.0
2009-02-25 09:50:00,41.18,41.82,41.17,41.76,397800.0,29.0182,29.4692,29.0111,29.4269,397800.0
2009-02-25 10:00:00,41.76,42.11,41.55,41.85,491700.0,29.4269,29.6735,29.2789,29.4903,491700.0
2009-02-25 10:10:00,41.89,42.1,41.73,41.8,469700.0,29.5185,29.6665,29.4057,29.4551,469700.0
2009-02-25 10:20:00,41.79,42.0,41.51,41.93,370300.0,29.448,29.596,29.2507,29.5467,370300.0
2009-02-25 10:30:00,41.96,42.13,41.86,41.96,282500.0,29.5678,29.6876,29.4974,29.5678,282500.0
2009-02-25 10:40:00,41.96,42.15,41.88,42.15,304600.0,29.5678,29.7017,29.5114,29.7017,304600.0
2009-02-25 10:50:00,42.15,42.31,41.89,41.97,322200.0,29.7017,29.8145,29.5185,29.5749,322200.0
2009-02-25 11:00:00,41.98,42.37,41.98,42.29,305600.0,29.5819,29.8567,29.5819,29.8004,305600.0
2009-02-25 11:10:00,42.29,42.62,42.28,42.58,353500.0,29.8004,30.0329,29.7933,30.0047,353500.0
2009-02-25 11:20:00,42.57,42.65,42.15,42.21,399900.0,29.9977,30.054,29.7017,29.744,399900.0
2009-02-25 11:30:00,42.2,42.45,42.2,42.36,236100.0,29.7369,29.9131,29.7369,29.8497,236100.0
2009-02-25 11:40:00,42.36,42.38,41.9,41.99,540300.0,29.8497,29.8638,29.5255,29.589,540300.0
2009-02-25 11:50:00,41.98,42.0,41.66,41.76,395400.0,29.5819,29.596,29.3564,29.4269,395400.0
2009-02-25 12:00:00,41.77,42.0,41.76,41.98,235100.0,29.4339,29.596,29.4269,29.5819,235100.0
2009-02-25 12:10:00,41.98,41.98,41.51,41.57,240900.0,29.5819,29.5819,29.2507,29.293,240900.0
2009-02-25 12:20:00,41.58,41.84,41.56,41.77,153100.0,29.3,29.4833,29.286,29.4339,153100.0
2009-02-25 12:30:00,41.78,41.91,41.72,41.88,149300.0,29.441,29.5326,29.3987,29.5114,149300.0
2009-02-25 12:40:00,41.9,41.91,41.72,41.85,230700.0,29.5255,29.5326,29.3987,29.4903,230700.0
2009-02-25 12:50:00,41.85,41.86,41.52,41.54,185500.0,29.4903,29.4974,29.2578,29.2719,185500.0
2009-02-25 13:00:00,41.53,41.58,41.35,41.42,306600.0,29.2648,29.3,29.138,29.1873,306600.0
2009-02-25 13:10:00,41.42,41.44,41.13,41.16,232100.0,29.1873,29.2014,28.9829,29.0041,232100.0
2009-02-25 13:20:00,41.17,41.18,40.89,40.89,296400.0,29.0111,29.0182,28.8138,28.8138,296400.0
2009-02-25 13:30:00,40.88,41.03,40.8,41.0,352800.0,28.8068,28.9125,28.7504,28.8913,352800.0
2009-02-25 13:40:00,41.0,41.24,40.96,41.08,439700.0,28.8913,29.0605,28.8632,28.9477,439700.0
2009-02-25 13:50:00,41.09,41.24,40.77,40.79,400600.0,28.9548,29.0605,28.7293,28.7434,400600.0
2009-02-25 14:00:00,40.78,40.93,40.75,40.86,420200.0,28.7363,28.842,28.7152,28.7927,420200.0
2009-02-25 14:10:00,40.85,40.94,40.75,40.86,726800.0,28.7856,28.8491,28.7152,28.7927,726800.0
2009-02-25 14:20:00,40.85,40.98,40.75,40.77,426900.0,28.7856,28.8772,28.7152,28.7293,426900.0
2009-02-25 14:30:00,40.77,40.81,40.5,40.66,304300.0,28.7293,28.7575,28.539,28.6518,304300.0
2009-02-25 14:40:00,40.66,40.74,40.27,40.32,639700.0,28.6518,28.7081,28.3769,28.4122,639700.0
2009-02-25 14:50:00,40.32,40.51,40.07,40.11,808900.0,28.4122,28.5461,28.236,28.2642,808900.0
2009-02-25 15:00:00,40.08,40.3,40.02,40.17,650200.0,28.243,28.3981,28.2008,28.3065,650200.0
2009-02-25 15:10:00,40.18,40.38,40.08,40.33,329400.0,28.3135,28.4544,28.243,28.4192,329400.0
2009-02-25 15:20:00,40.34,40.35,40.17,40.2,358600.0,28.4263,28.4333,28.3065,28.3276,358600.0
2009-02-25 15:30:00,40.21,40.21,40.08,40.09,375900.0,28.3347,28.3347,28.243,28.2501,375900.0
2009-02-25 15:40:00,40.09,40.23,40.06,40.16,407000.0,28.2501,28.3487,28.229,28.2994,407000.0
2009-02-25 15:50:00,40.16,40.21,39.93,40.07,741400.0,28.2994,28.3347,28.1373,28.236,741400.0
2009-02-26 09:30:00,39.35,40.39,39.18,40.0,481600.0,27.7286,28.4615,27.6088,28.1867,481600.0
2009-02-26 09:40:00,40.01,40.28,39.61,39.99,302200.0,28.1937,28.384,27.9119,28.1796,302200.0
2009-02-26 09:50:00,39.95,40.23,39.37,39.53,242300.0,28.1514,28.3487,27.7427,27.8555,242300.0
2009-02-26 10:00:00,39.55,39.62,39.03,39.38,324800.0,27.8696,27.9189,27.5031,27.7498,324800.0
2009-02-26 10:10:00,39.37,39.56,39.22,39.46,337100.0,27.7427,27.8766,27.637,27.8062,337100.0
2009-02-26 10:20:00,39.46,39.8,39.37,39.6,295200.0,27.8062,28.0457,27.7427,27.9048,295200.0
2009-02-26 10:30:00,39.6,39.74,39.55,39.73,206300.0,27.9048,28.0035,27.8696,27.9964,206300.0
2009-02-26 10:40:00,39.73,39.81,39.57,39.68,235600.0,27.9964,28.0528,27.8837,27.9612,235600.0
2009-02-26 10:50:00,39.67,39.84,39.5,39.66,221200.0,27.9541,28.0739,27.8343,27.9471,221200.0
2009-02-26 11:00:00,39.67,39.93,39.65,39.78,253800.0,27.9541,28.1373,27.94,28.0316,253800.0
2009-02-26 11:10:00,39.79,39.86,39.58,39.63,163000.0,28.0387,28.088,27.8907,27.9259,163000.0
2009-02-26 11:20:00,39.64,39.8,39.54,39.66,143300.0,27.933,28.0457,27.8625,27.9471,143300.0
2009-02-26 11:30:00,39.65,39.98,39.6,39.92,185400.0,27.94,28.1726,27.9048,28.1303,185400.0
2009-02-26 11:40:00,39.92,40.2,39.88,40.19,191600.0,28.1303,28.3276,28.1021,28.3206,191600.0
2009-02-26 11:50:00,40.18,40.5,40.16,40.4,290500.0,28.3135,28.539,28.2994,28.4685,290500.0
2009-02-26 12:00:00,40.38,40.61,40.2,40.53,186900.0,28.4544,28.6165,28.3276,28.5601,186900.0
2009-02-26 12:10:00,40.51,40.55,40.39,40.51,116200.0,28.5461,28.5742,28.4615,28.5461,116200.0
2009-02-26 12:20:00,40.5,40.74,40.45,40.46,197200.0,28.539,28.7081,28.5038,28.5108,197200.0
2009-02-26 12:30:00,40.47,40.5,40.27,40.32,151100.0,28.5179,28.539,28.3769,28.4122,151100.0
2009-02-26 12:40:00,40.31,40.35,40.09,40.18,141900.0,28.4051,28.4333,28.2501,28.3135,141900.0
2009-02-26 12:50:00,40.19,40.27,40.09,40.16,189600.0,28.3206,28.3769,28.2501,28.2994,189600.0
2009-02-26 13:00:00,40.16,40.23,40.0,40.08,138100.0,28.2994,28.3487,28.1867,28.243,138100.0
2009-02-26 13:10:00,40.08,40.39,40.06,40.39,154700.0,28.243,28.4615,28.229,28.4615,154700.0
2009-02-26 13:20:00,40.37,40.7,40.35,40.67,255200.0,28.4474,28.6799,28.4333,28.6588,255200.0
2009-02-26 13:30:00,40.67,40.91,40.59,40.84,199100.0,28.6588,28.8279,28.6024,28.7786,199100.0
2009-02-26 13:40:00,40.85,40.98,40.63,40.68,261400.0,28.7856,28.8772,28.6306,28.6658,261400.0
2009-02-26 13:50:00,40.67,40.76,40.59,40.72,153800.0,28.6588,28.7222,28.6024,28.694,153800.0
2009-02-26 14:00:00,40.72,40.87,40.57,40.73,183800.0,28.694,28.7997,28.5883,28.7011,183800.0
2009-02-26 14:10:00,40.73,41.17,40.72,41.17,155400.0,28.7011,29.0111,28.694,29.0111,155400.0
2009-02-26 14:20:00,41.17,41.2,41.1,41.13,183700.0,29.0111,29.0323,28.9618,28.9829,183700.0
2009-02-26 14:30:00,41.13,41.14,40.83,40.86,278300.0,28.9829,28.99,28.7715,28.7927,278300.0
2009-02-26 14:40:00,40.87,40.9,40.73,40.86,135000.0,28.7997,28.8209,28.7011,28.7927,135000.0
2009-02-26 14:50:00,40.86,41.01,40.61,40.74,322900.0,28.7927,28.8984,28.6165,28.7081,322900.0
2009-02-26 15:00:00,40.75,40.78,40.54,40.62,214000.0,28.7152,28.7363,28.5672,28.6236,214000.0
2009-02-26 15:10:00,40.62,40.81,40.62,40.75,306100.0,28.6236,28.7575,28.6236,28.7152,306100.0
2009-02-26 15:20:00,40.75,40.76,40.43,40.54,273600.0,28.7152,28.7222,28.4897,28.5672,273600.0
2009-02-26 15:30:00,40.54,40.75,40.46,40.7,236200.0,28.5672,28.7152,28.5108,28.6799,236200.0
2009-02-26 15:40:00,40.7,40.88,40.69,40.85,336200.0,28.6799,28.8068,28.6729,28.7856,336200.0
2009-02-26 15:50:00,40.85,40.93,40.65,40.66,440400.0,28.7856,28.842,28.6447,28.6518,440400.0
2009-02-27 09:30:00,41.44,42.33,41.36,42.06,635900.0,29.2014,29.8285,29.145,29.6383,635900.0
2009-02-27 09:40:00,42.05,42.08,41.48,41.88,537200.0,29.6312,29.6524,29.2296,29.5114,537200.0
2009-02-27 09:50:00,41.87,42.41,41.71,42.28,614300.0,29.5044,29.8849,29.3917,29.7933,614300.0
2009-02-27 10:00:00,42.26,42.4,41.83,42.1,436600.0,29.7792,29.8779,29.4762,29.6665,436600.0
2009-02-27 10:10:00,42.1,42.23,41.77,42.12,374500.0,29.6665,29.7581,29.4339,29.6806,374500.0
2009-02-27 10:20:00,42.13,42.23,41.9,42.08,794200.0,29.6876,29.7581,29.5255,29.6524,794200.0
2009-02-27 10:30:00,42.07,42.12,41.9,41.92,256700.0,29.6453,29.6806,29.5255,29.5396,256700.0
2009-02-27 10:40:00,41.93,42.04,41.87,42.01,242700.0,29.5467,29.6242,29.5044,29.6031,242700.0
2009-02-27 10:50:00,42.0,42.08,41.81,41.87,290100.0,29.596,29.6524,29.4621,29.5044,290100.0
2009-02-27 11:00:00,41.87,42.4,41.85,42.39,351000.0,29.5044,29.8779,29.4903,29.8708,351000.0
2009-02-27 11:10:00,42.39,42.39,41.89,41.93,459500.0,29.8708,29.8708,29.5185,29.5467,459500.0
2009-02-27 11:20:00,41.92,41.98,41.22,41.57,736200.0,29.5396,29.5819,29.0464,29.293,736200.0
2009-02-27 11:30:00,41.57,41.7,41.31,41.42,205800.0,29.293,29.3846,29.1098,29.1873,205800.0
2009-02-27 11:40:00,41.42,41.56,41.23,41.28,268700.0,29.1873,29.286,29.0534,29.0886,268700.0
2009-02-27 11:50:00,41.26,41.26,40.9,41.0,354300.0,29.0746,29.0746,28.8209,28.8913,354300.0
2009-02-27 12:00:00,41.0,41.02,40.72,40.75,418300.0,28.8913,28.9054,28.694,28.7152,418300.0
2009-02-27 12:10:00,40.74,40.91,40.64,40.87,329300.0,28.7081,28.8279,28.6377,28.7997,329300.0
2009-02-27 12:20:00,40.87,41.15,40.75,41.1,232500.0,28.7997,28.997,28.7152,28.9618,232500.0
2009-02-27 12:30:00,41.1,41.42,41.03,41.37,345900.0,28.9618,29.1873,28.9125,29.1521,345900.0
2009-02-27 12:40:00,41.38,41.46,41.27,41.33,190000.0,29.1591,29.2155,29.0816,29.1239,190000.0
2009-02-27 12:50:00,41.34,41.65,41.3,41.64,106000.0,29.1309,29.3494,29.1027,29.3423,106000.0
2009-02-27 13:00:00,41.65,41.81,41.55,41.8,134600.0,29.3494,29.4621,29.2789,29.4551,134600.0
2009-02-27 13:10:00,41.8,41.91,41.74,41.86,159500.0,29.4551,29.5326,29.4128,29.4974,159500.0
2009-02-27 13:20:00,41.85,41.96,41.79,41.83,127400.0,29.4903,29.5678,29.448,29.4762,127400.0
2009-02-27 13:30:00,41.83,41.93,41.68,41.68,291800.0,29.4762,29.5467,29.3705,29.3705,291800.0
2009-02-27 13:40:00,41.67,41.7,41.48,41.5,163300.0,29.3635,29.3846,29.2296,29.2437,163300.0
2009-02-27 13:50:00,41.51,41.77,41.45,41.76,280400.0,29.2507,29.4339,29.2084,29.4269,280400.0
2009-02-27 14:00:00,41.76,41.88,41.35,41.44,380600.0,29.4269,29.5114,29.138,29.2014,380600.0
2009-02-27 14:10:00,41.43,41.47,41.2,41.26,219100.0,29.1943,29.2225,29.0323,29.0746,219100.0
2009-02-27 14:20:00,41.25,41.59,41.22,41.51,205900.0,29.0675,29.3071,29.0464,29.2507,205900.0
2009-02-27 14:30:00,41.51,41.52,41.26,41.34,148600.0,29.2507,29.2578,29.0746,29.1309,148600.0
2009-02-27 14:40:00,41.35,41.42,41.29,41.32,156300.0,29.138,29.1873,29.0957,29.1168,156300.0
2009-02-27 14:50:00,41.31,41.35,40.93,41.02,303300.0,29.1098,29.138,28.842,28.9054,303300.0
2009-02-27 15:00:00,41.02,41.05,40.87,40.92,227200.0,28.9054,28.9266,28.7997,28.835,227200.0
2009-02-27 15:10:00,40.93,41.0,40.72,40.82,378800.0,28.842,28.8913,28.694,28.7645,378800.0
2009-02-27 15:20:00,40.83,41.13,40.77,41.06,364400.0,28.7715,28.9829,28.7293,28.9336,364400.0
2009-02-27 15:30:00,41.04,41.44,41.0,41.26,432400.0,28.9195,29.2014,28.8913,29.0746,432400.0
2009-02-27 15:40:00,41.25,41.82,41.21,41.8,561100.0,29.0675,29.4692,29.0393,29.4551,561100.0
2009-02-27 15:50:00,41.82,41.9,41.43,41.45,958400.0,29.4692,29.5255,29.1943,29.2084,958400.0
2009-03-02 09:30:00,41.41,41.7,40.61,40.77,475200.0,29.1803,29.3846,28.6165,28.7293,475200.0
2009-03-02 09:40:00,40.77,40.8,40.0,40.0,390400.0,28.7293,28.7504,28.1867,28.1867,390400.0
2009-03-02 09:50:00,40.01,40.01,38.88,38.91,630300.0,28.1937,28.1937,27.3974,27.4186,630300.0
2009-03-02 10:00:00,38.95,39.45,38.93,39.17,541700.0,27.4468,27.7991,27.4327,27.6018,541700.0
2009-03-02 10:10:00,39.17,39.34,38.77,38.96,460200.0,27.6018,27.7216,27.3199,27.4538,460200.0
2009-03-02 10:20:00,38.99,39.01,38.57,38.58,390600.0,27.475,27.4891,27.179,27.186,390600.0
2009-03-02 10:30:00,38.58,38.64,38.32,38.45,375100.0,27.186,27.2283,27.0028,27.0944,375100.0
2009-03-02 10:40:00,38.45,38.7,38.15,38.44,418600.0,27.0944,27.2706,26.883,27.0874,418600.0
2009-03-02 10:50:00,38.44,38.44,38.12,38.2,309000.0,27.0874,27.0874,26.8619,26.9183,309000.0
2009-03-02 11:00:00,38.21,38.25,37.88,38.04,378600.0,26.9253,26.9535,26.6928,26.8055,378600.0
2009-03-02 11:10:00,38.05,38.19,37.81,38.08,347500.0,26.8126,26.9112,26.6435,26.8337,347500.0
2009-03-02 11:20:00,38.08,38.5,38.08,38.43,333100.0,26.8337,27.1297,26.8337,27.0803,333100.0
2009-03-02 11:30:00,38.45,38.66,38.3,38.63,217500.0,27.0944,27.2424,26.9887,27.2213,217500.0
2009-03-02 11:40:00,38.62,39.07,38.56,39.07,268400.0,27.2142,27.5313,27.172,27.5313,268400.0
2009-03-02 11:50:00,39.08,39.69,39.01,39.68,389300.0,27.5384,27.9682,27.4891,27.9612,389300.0
2009-03-02 12:00:00,39.68,39.72,39.28,39.6,339100.0,27.9612,27.9894,27.6793,27.9048,339100.0
2009-03-02 12:10:00,39.59,39.93,39.58,39.73,312700.0,27.8978,28.1373,27.8907,27.9964,312700.0
2009-03-02 12:20:00,39.74,39.89,39.71,39.8,183000.0,28.0035,28.1092,27.9823,28.0457,183000.0
2009-03-02 12:30:00,39.8,39.88,39.38,39.39,249100.0,28.0457,28.1021,27.7498,27.7568,249100.0
2009-03-02 12:40:00,39.39,39.51,39.3,39.33,153400.0,27.7568,27.8414,27.6934,27.7145,153400.0
2009-03-02 12:50:00,39.33,39.51,39.16,39.48,197400.0,27.7145,27.8414,27.5948,27.8202,197400.0
2009-03-02 13:00:00,39.48,39.58,39.23,39.45,202800.0,27.8202,27.8907,27.6441,27.7991,202800.0
2009-03-02 13:10:00,39.46,39.47,39.0,39.12,136300.0,27.8062,27.8132,27.482,27.5666,136300.0
2009-03-02 13:20:00,39.14,39.25,39.0,39.16,107800.0,27.5807,27.6582,27.482,27.5948,107800.0
2009-03-02 13:30:00,39.17,39.24,39.0,39.02,117500.0,27.6018,27.6511,27.482,27.4961,117500.0
2009-03-02 13:40:00,39.02,39.1,38.85,38.96,215600.0,27.4961,27.5525,27.3763,27.4538,215600.0
2009-03-02 13:50:00,38.96,39.17,38.88,39.16,173800.0,27.4538,27.6018,27.3974,27.5948,173800.0
2009-03-02 14:00:00,39.14,39.34,39.02,39.05,238700.0,27.5807,27.7216,27.4961,27.5172,238700.0
2009-03-02 14:10:00,39.05,39.09,38.75,38.77,224900.0,27.5172,27.5454,27.3058,27.3199,224900.0
2009-03-02 14:20:00,38.78,38.86,38.73,38.8,135100.0,27.327,27.3834,27.2917,27.3411,135100.0
2009-03-02 14:30:00,38.81,38.82,38.5,38.55,359400.0,27.3481,27.3552,27.1297,27.1649,359400.0
2009-03-02 14:40:00,38.53,38.75,38.42,38.64,411800.0,27.1508,27.3058,27.0733,27.2283,411800.0
2009-03-02 14:50:00,38.64,38.7,38.49,38.5,263800.0,27.2283,27.2706,27.1226,27.1297,263800.0
2009-03-02 15:00:00,38.49,38.51,37.94,37.96,382000.0,27.1226,27.1367,26.7351,26.7492,382000.0
2009-03-02 15:10:00,37.96,38.19,37.77,38.01,398600.0,26.7492,26.9112,26.6153,26.7844,398600.0
2009-03-02 15:20:00,38.01,38.1,37.82,38.05,422700.0,26.7844,26.8478,26.6505,26.8126,422700.0
2009-03-02 15:30:00,38.07,38.19,37.76,37.78,523500.0,26.8267,26.9112,26.6082,26.6223,523500.0
2009-03-02 15:40:00,37.78,37.82,37.62,37.63,562600.0,26.6223,26.6505,26.5096,26.5166,562600.0
2009-03-02 15:50:00,37.63,38.1,37.63,37.96,1020800.0,26.5166,26.8478,26.5166,26.7492,1020800.0
2009-03-03 09:30:00,38.35,38.5,37.55,37.89,450700.0,27.024,27.1297,26.4602,26.6998,450700.0
2009-03-03 09:40:00,37.9,38.04,37.31,37.34,395000.0,26.7069,26.8055,26.2911,26.3123,395000.0
2009-03-03 09:50:00,37.34,37.55,37.2,37.32,268100.0,26.3123,26.4602,26.2136,26.2982,268100.0
2009-03-03 10:00:00,37.31,38.23,37.16,38.09,397000.0,26.2911,26.9394,26.1854,26.8408,397000.0
2009-03-03 10:10:00,38.09,38.13,37.74,38.06,287400.0,26.8408,26.8689,26.5941,26.8196,287400.0
2009-03-03 10:20:00,38.06,38.8,38.02,38.65,300600.0,26.8196,27.3411,26.7914,27.2354,300600.0
2009-03-03 10:30:00,38.64,38.91,38.55,38.78,341400.0,27.2283,27.4186,27.1649,27.327,341400.0
2009-03-03 10:40:00,38.77,38.82,38.08,38.2,461400.0,27.3199,27.3552,26.8337,26.9183,461400.0
2009-03-03 10:50:00,38.21,38.42,38.1,38.12,378800.0,26.9253,27.0733,26.8478,26.8619,378800.0
2009-03-03 11:00:00,38.13,38.18,37.7,38.09,297700.0,26.8689,26.9042,26.5659,26.8408,297700.0
2009-03-03 11:10:00,38.1,38.17,37.56,37.8,259300.0,26.8478,26.8971,26.4673,26.6364,259300.0
2009-03-03 11:20:00,37.78,38.36,37.78,38.24,240900.0,26.6223,27.031,26.6223,26.9465,240900.0
2009-03-03 11:30:00,38.24,38.28,37.91,38.11,196000.0,26.9465,26.9746,26.7139,26.8549,196000.0
2009-03-03 11:40:00,38.14,38.25,37.95,38.02,167800.0,26.876,26.9535,26.7421,26.7914,167800.0
2009-03-03 11:50:00,38.01,38.12,37.87,37.94,165200.0,26.7844,26.8619,26.6857,26.7351,165200.0
2009-03-03 12:00:00,37.94,38.42,37.94,38.42,225000.0,26.7351,27.0733,26.7351,27.0733,225000.0
2009-03-03 12:10:00,38.42,38.49,38.24,38.44,167300.0,27.0733,27.1226,26.9465,27.0874,167300.0
2009-03-03 12:20:00,38.42,38.8,38.39,38.79,169300.0,27.0733,27.3411,27.0522,27.334,169300.0
2009-03-03 12:30:00,38.79,38.79,38.52,38.6,123300.0,27.334,27.334,27.1438,27.2001,123300.0
2009-03-03 12:40:00,38.6,38.87,38.6,38.82,255100.0,27.2001,27.3904,27.2001,27.3552,255100.0
2009-03-03 12:50:00,38.83,38.83,38.48,38.58,337000.0,27.3622,27.3622,27.1156,27.186,337000.0
2009-03-03 13:00:00,38.56,38.91,38.45,38.88,197300.0,27.172,27.4186,27.0944,27.3974,197300.0
2009-03-03 13:10:00,38.89,39.1,38.84,39.08,217200.0,27.4045,27.5525,27.3693,27.5384,217200.0
2009-03-03 13:20:00,39.08,39.11,38.76,38.78,152800.0,27.5384,27.5595,27.3129,27.327,152800.0
2009-03-03 13:30:00,38.78,38.96,38.31,38.53,370700.0,27.327,27.4538,26.9958,27.1508,370700.0
2009-03-03 13:40:00,38.54,38.65,38.34,38.37,233600.0,27.1579,27.2354,27.0169,27.0381,233600.0
2009-03-03 13:50:00,38.37,38.81,38.36,38.66,268000.0,27.0381,27.3481,27.031,27.2424,268000.0
2009-03-03 14:00:00,38.67,38.9,38.63,38.78,295200.0,27.2495,27.4115,27.2213,27.327,295200.0
2009-03-03 14:10:00,38.78,39.14,38.78,39.14,253400.0,27.327,27.5807,27.327,27.5807,253400.0
2009-03-03 14:20:00,39.14,39.27,38.96,39.0,184600.0,27.5807,27.6723,27.4538,27.482,184600.0
2009-03-03 14:30:00,38.98,39.27,38.98,39.03,208600.0,27.4679,27.6723,27.4679,27.5031,208600.0
2009-03-03 14:40:00,39.04,39.22,38.96,39.0,225100.0,27.5102,27.637,27.4538,27.482,225100.0
2009-03-03 14:50:00,38.99,39.05,38.77,39.04,208900.0,27.475,27.5172,27.3199,27.5102,208900.0
2009-03-03 15:00:00,39.04,39.11,38.8,38.96,366700.0,27.5102,27.5595,27.3411,27.4538,366700.0
2009-03-03 15:10:00,38.96,39.12,38.69,38.73,208900.0,27.4538,27.5666,27.2636,27.2917,208900.0
2009-03-03 15:20:00,38.74,38.83,38.63,38.78,256800.0,27.2988,27.3622,27.2213,27.327,256800.0
2009-03-03 15:30:00,38.77,38.88,38.7,38.79,360700.0,27.3199,27.3974,27.2706,27.334,360700.0
2009-03-03 15:40:00,38.79,38.84,38.52,38.61,261700.0,27.334,27.3693,27.1438,27.2072,261700.0
2009-03-03 15:50:00,38.61,38.76,38.49,38.7,480800.0,27.2072,27.3129,27.1226,27.2706,480800.0
2009-03-04 09:30:00,39.13,39.48,38.75,39.15,321800.0,27.6447,27.892,27.3762,27.6588,321800.0
2009-03-04 09:40:00,39.15,39.45,38.73,38.87,322400.0,27.6588,27.8708,27.3621,27.461,322400.0
2009-03-04 09:50:00,38.9,39.17,38.8,39.08,209400.0,27.4822,27.673,27.4116,27.6094,209400.0
2009-03-04 10:00:00,39.08,39.16,38.74,39.04,220700.0,27.6094,27.6659,27.3692,27.5811,220700.0
2009-03-04 10:10:00,39.04,39.17,38.92,38.95,212400.0,27.5811,27.673,27.4963,27.5175,212400.0
2009-03-04 10:20:00,38.95,39.3,38.92,39.17,291200.0,27.5175,27.7648,27.4963,27.673,291200.0
2009-03-04 10:30:00,39.18,39.57,39.08,39.45,321000.0,27.68,27.9556,27.6094,27.8708,321000.0
2009-03-04 10:40:00,39.47,39.71,39.4,39.51,212600.0,27.8849,28.0545,27.8354,27.9132,212600.0
2009-03-04 10:50:00,39.5,39.73,39.41,39.52,178100.0,27.9061,28.0686,27.8425,27.9202,178100.0
2009-03-04 11:00:00,39.52,39.68,39.07,39.08,287800.0,27.9202,28.0333,27.6023,27.6094,287800.0
2009-03-04 11:10:00,39.1,39.15,38.86,38.95,218400.0,27.6235,27.6588,27.4539,27.5175,218400.0
2009-03-04 11:20:00,38.94,39.13,38.82,39.0,224400.0,27.5105,27.6447,27.4257,27.5529,224400.0
2009-03-04 11:30:00,39.0,39.04,38.6,38.88,205200.0,27.5529,27.5811,27.2703,27.4681,205200.0
2009-03-04 11:40:00,38.88,39.03,38.77,38.86,230600.0,27.4681,27.574,27.3904,27.4539,230600.0
2009-03-04 11:50:00,38.87,39.19,38.78,39.14,182000.0,27.461,27.6871,27.3974,27.6518,182000.0
2009-03-04 12:00:00,39.15,39.19,38.6,38.78,181700.0,27.6588,27.6871,27.2703,27.3974,181700.0
2009-03-04 12:10:00,38.78,39.19,38.76,39.06,222500.0,27.3974,27.6871,27.3833,27.5952,222500.0
2009-03-04 12:20:00,39.08,39.38,39.08,39.26,187900.0,27.6094,27.8213,27.6094,27.7365,187900.0
2009-03-04 12:30:00,39.25,39.37,39.22,39.25,112300.0,27.7295,27.8143,27.7083,27.7295,112300.0
2009-03-04 12:40:00,39.26,39.29,39.0,39.0,215700.0,27.7365,27.7577,27.5529,27.5529,215700.0
2009-03-04 12:50:00,39.0,39.21,38.95,39.08,180200.0,27.5529,27.7012,27.5175,27.6094,180200.0
2009-03-04 13:00:00,39.08,39.14,38.8,38.85,157400.0,27.6094,27.6518,27.4116,27.4469,157400.0
2009-03-04 13:10:00,38.87,39.0,38.62,38.68,257400.0,27.461,27.5529,27.2844,27.3268,257400.0
2009-03-04 13:20:00,38.67,38.68,38.41,38.49,210700.0,27.3197,27.3268,27.136,27.1925,210700.0
2009-03-04 13:30:00,38.49,38.68,38.44,38.64,121100.0,27.1925,27.3268,27.1572,27.2985,121100.0
2009-03-04 13:40:00,38.63,38.67,38.48,38.54,129200.0,27.2915,27.3197,27.1855,27.2279,129200.0
2009-03-04 13:50:00,38.52,38.57,38.31,38.33,119000.0,27.2137,27.2491,27.0654,27.0795,119000.0
2009-03-04 14:00:00,38.33,38.39,38.2,38.31,310500.0,27.0795,27.1219,26.9877,27.0654,310500.0
2009-03-04 14:10:00,38.32,38.42,38.08,38.21,236500.0,27.0724,27.1431,26.9029,26.9947,236500.0
2009-03-04 14:20:00,38.22,38.29,37.96,38.26,232600.0,27.0018,27.0513,26.8181,27.0301,232600.0
2009-03-04 14:30:00,38.26,38.72,38.16,38.72,336700.0,27.0301,27.355,26.9594,27.355,336700.0
2009-03-04 14:40:00,38.72,39.12,38.63,39.07,299300.0,27.355,27.6376,27.2915,27.6023,299300.0
2009-03-04 14:50:00,39.07,39.24,39.03,39.06,248300.0,27.6023,27.7224,27.574,27.5952,248300.0
2009-03-04 15:00:00,39.05,39.26,38.93,38.94,268200.0,27.5882,27.7365,27.5034,27.5105,268200.0
2009-03-04 15:10:00,38.94,39.06,38.94,39.06,180900.0,27.5105,27.5952,27.5105,27.5952,180900.0
2009-03-04 15:20:00,39.06,39.06,38.83,39.0,244000.0,27.5952,27.5952,27.4328,27.5529,244000.0
2009-03-04 15:30:00,39.0,39.1,38.93,39.02,270600.0,27.5529,27.6235,27.5034,27.567,270600.0
2009-03-04 15:40:00,39.01,39.03,38.93,38.99,341300.0,27.5599,27.574,27.5034,27.5458,341300.0
2009-03-04 15:50:00,39.0,39.0,38.76,38.79,561100.0,27.5529,27.5529,27.3833,27.4045,561100.0
2009-03-05 09:30:00,39.07,40.1,38.74,39.66,543400.0,27.6023,28.33,27.3692,28.0191,543400.0
2009-03-05 09:40:00,39.63,40.0,39.44,39.45,278600.0,27.9979,28.2593,27.8637,27.8708,278600.0
2009-03-05 09:50:00,39.46,39.71,39.39,39.56,299000.0,27.8778,28.0545,27.8284,27.9485,299000.0
2009-03-05 10:00:00,39.58,40.24,39.55,39.8,369800.0,27.9626,28.4289,27.9414,28.118,369800.0
2009-03-05 10:10:00,39.79,39.79,39.2,39.29,303700.0,28.111,28.111,27.6942,27.7577,303700.0
2009-03-05 10:20:00,39.3,39.75,39.28,39.74,178300.0,27.7648,28.0827,27.7507,28.0757,178300.0
2009-03-05 10:30:00,39.73,40.08,39.64,40.04,203300.0,28.0686,28.3159,28.005,28.2876,203300.0
2009-03-05 10:40:00,40.04,40.16,39.94,39.97,172800.0,28.2876,28.3724,28.2169,28.2381,172800.0
2009-03-05 10:50:00,39.96,40.04,39.85,39.89,174700.0,28.2311,28.2876,28.1534,28.1816,174700.0
2009-03-05 11:00:00,39.88,39.98,39.75,39.77,175000.0,28.1746,28.2452,28.0827,28.0968,175000.0
2009-03-05 11:10:00,39.77,39.77,39.41,39.61,163000.0,28.0968,28.0968,27.8425,27.9838,163000.0
2009-03-05 11:20:00,39.6,39.85,39.56,39.82,147300.0,27.9767,28.1534,27.9485,28.1322,147300.0
2009-03-05 11:30:00,39.81,40.16,39.73,39.95,271300.0,28.1251,28.3724,28.0686,28.224,271300.0
2009-03-05 11:40:00,39.98,40.19,39.65,40.19,342100.0,28.2452,28.3936,28.0121,28.3936,342100.0
2009-03-05 11:50:00,40.19,40.19,39.81,39.91,246300.0,28.3936,28.3936,28.1251,28.1958,246300.0
2009-03-05 12:00:00,39.92,40.0,39.82,39.87,289500.0,28.2028,28.2593,28.1322,28.1675,289500.0
2009-03-05 12:10:00,39.89,39.9,39.48,39.54,256700.0,28.1816,28.1887,27.892,27.9344,256700.0
2009-03-05 12:20:00,39.54,39.77,39.42,39.44,255000.0,27.9344,28.0968,27.8496,27.8637,255000.0
2009-03-05 12:30:00,39.43,39.47,39.05,39.12,367000.0,27.8566,27.8849,27.5882,27.6376,367000.0
2009-03-05 12:40:00,39.12,39.46,39.1,39.33,137500.0,27.6376,27.8778,27.6235,27.786,137500.0
2009-03-05 12:50:00,39.37,39.67,39.33,39.51,117400.0,27.8143,28.0262,27.786,27.9132,117400.0
2009-03-05 13:00:00,39.53,39.9,39.49,39.88,172500.0,27.9273,28.1887,27.899,28.1746,172500.0
2009-03-05 13:10:00,39.89,39.94,39.67,39.73,181600.0,28.1816,28.2169,28.0262,28.0686,181600.0
2009-03-05 13:20:00,39.74,39.9,39.7,39.83,120100.0,28.0757,28.1887,28.0474,28.1392,120100.0
2009-03-05 13:30:00,39.82,40.14,39.74,40.14,178900.0,28.1322,28.3582,28.0757,28.3582,178900.0
2009-03-05 13:40:00,40.14,40.2,39.87,39.87,208600.0,28.3582,28.4006,28.1675,28.1675,208600.0
2009-03-05 13:50:00,39.89,40.1,39.81,40.08,156300.0,28.1816,28.33,28.1251,28.3159,156300.0
2009-03-05 14:00:00,40.08,40.16,39.89,40.05,200100.0,28.3159,28.3724,28.1816,28.2947,200100.0
2009-03-05 14:10:00,40.05,40.05,39.63,39.79,204500.0,28.2947,28.2947,27.9979,28.111,204500.0
2009-03-05 14:20:00,39.81,39.87,39.6,39.75,164300.0,28.1251,28.1675,27.9767,28.0827,164300.0
2009-03-05 14:30:00,39.75,40.1,39.73,40.05,298300.0,28.0827,28.33,28.0686,28.2947,298300.0
2009-03-05 14:40:00,40.05,40.22,40.0,40.14,229100.0,28.2947,28.4148,28.2593,28.3582,229100.0
2009-03-05 14:50:00,40.14,40.31,40.09,40.2,162100.0,28.3582,28.4783,28.3229,28.4006,162100.0
2009-03-05 15:00:00,40.2,40.27,40.19,40.22,181000.0,28.4006,28.4501,28.3936,28.4148,181000.0
2009-03-05 15:10:00,40.22,40.3,40.03,40.05,268600.0,28.4148,28.4713,28.2805,28.2947,268600.0
2009-03-05 15:20:00,40.06,40.24,39.95,40.23,375900.0,28.3017,28.4289,28.224,28.4218,375900.0
2009-03-05 15:30:00,40.23,40.39,40.05,40.3,353700.0,28.4218,28.5349,28.2947,28.4713,353700.0
2009-03-05 15:40:00,40.3,40.4,40.2,40.33,337700.0,28.4713,28.5419,28.4006,28.4925,337700.0
2009-03-05 15:50:00,40.35,40.44,40.21,40.37,518600.0,28.5066,28.5702,28.4077,28.5207,518600.0
2009-03-06 09:30:00,40.78,41.08,40.36,40.66,462400.0,28.8104,29.0223,28.5137,28.7256,462400.0
2009-03-06 09:40:00,40.66,40.78,40.42,40.43,367300.0,28.7256,28.8104,28.5561,28.5631,367300.0
2009-03-06 09:50:00,40.43,40.6,40.15,40.18,477900.0,28.5631,28.6832,28.3653,28.3865,477900.0
2009-03-06 10:00:00,40.18,40.47,39.9,39.92,483100.0,28.3865,28.5914,28.1887,28.2028,483100.0
2009-03-06 10:10:00,39.91,40.12,39.86,39.99,567700.0,28.1958,28.3441,28.1604,28.2523,567700.0
2009-03-06 10:20:00,39.99,40.44,39.99,40.33,644400.0,28.2523,28.5702,28.2523,28.4925,644400.0
2009-03-06 10:30:00,40.34,40.43,40.16,40.22,362500.0,28.4995,28.5631,28.3724,28.4148,362500.0
2009-03-06 10:40:00,40.23,40.33,40.0,40.19,291900.0,28.4218,28.4925,28.2593,28.3936,291900.0
2009-03-06 10:50:00,40.19,40.3,39.78,39.86,360500.0,28.3936,28.4713,28.1039,28.1604,360500.0
2009-03-06 11:00:00,39.85,40.06,39.44,39.95,395800.0,28.1534,28.3017,27.8637,28.224,395800.0
2009-03-06 11:10:00,39.97,40.16,39.86,39.91,146500.0,28.2381,28.3724,28.1604,28.1958,146500.0
2009-03-06 11:20:00,39.9,40.05,39.75,39.96,123700.0,28.1887,28.2947,28.0827,28.2311,123700.0
2009-03-06 11:30:00,39.94,39.98,39.78,39.89,154900.0,28.2169,28.2452,28.1039,28.1816,154900.0
2009-03-06 11:40:00,39.9,39.93,39.6,39.61,111300.0,28.1887,28.2099,27.9767,27.9838,111300.0
2009-03-06 11:50:00,39.6,39.64,39.44,39.45,162100.0,27.9767,28.005,27.8637,27.8708,162100.0
2009-03-06 12:00:00,39.46,39.68,39.45,39.58,165800.0,27.8778,28.0333,27.8708,27.9626,165800.0
2009-03-06 12:10:00,39.59,39.67,39.49,39.64,238300.0,27.9697,28.0262,27.899,28.005,238300.0
2009-03-06 12:20:00,39.64,39.87,39.43,39.74,202000.0,28.005,28.1675,27.8566,28.0757,202000.0
2009-03-06 12:30:00,39.72,39.74,39.48,39.54,93700.0,28.0615,28.0757,27.892,27.9344,93700.0
2009-03-06 12:40:00,39.54,39.6,39.4,39.46,122300.0,27.9344,27.9767,27.8354,27.8778,122300.0
2009-03-06 12:50:00,39.48,39.8,39.46,39.75,101900.0,27.892,28.118,27.8778,28.0827,101900.0
2009-03-06 13:00:00,39.74,39.79,39.53,39.56,86900.0,28.0757,28.111,27.9273,27.9485,86900.0
2009-03-06 13:10:00,39.55,39.65,39.48,39.48,127200.0,27.9414,28.0121,27.892,27.892,127200.0
2009-03-06 13:20:00,39.48,39.5,39.46,39.48,194800.0,27.892,27.9061,27.8778,27.892,194800.0
2009-03-06 13:30:00,39.48,39.52,39.35,39.41,169700.0,27.892,27.9202,27.8001,27.8425,169700.0
2009-03-06 13:40:00,39.4,39.49,39.27,39.42,225900.0,27.8354,27.899,27.7436,27.8496,225900.0
2009-03-06 13:50:00,39.42,39.42,39.07,39.1,180500.0,27.8496,27.8496,27.6023,27.6235,180500.0
2009-03-06 14:00:00,39.1,39.27,39.03,39.09,222200.0,27.6235,27.7436,27.574,27.6164,222200.0
2009-03-06 14:10:00,39.09,39.09,38.46,38.51,274200.0,27.6164,27.6164,27.1714,27.2067,274200.0
2009-03-06 14:20:00,38.52,38.81,38.4,38.79,209300.0,27.2137,27.4186,27.129,27.4045,209300.0
2009-03-06 14:30:00,38.79,38.85,38.52,38.7,207100.0,27.4045,27.4469,27.2137,27.3409,207100.0
2009-03-06 14:40:00,38.72,38.74,38.5,38.5,172500.0,27.355,27.3692,27.1996,27.1996,172500.0
2009-03-06 14:50:00,38.5,38.52,38.29,38.44,175900.0,27.1996,27.2137,27.0513,27.1572,175900.0
2009-03-06 15:00:00,38.45,38.5,38.03,38.18,250500.0,27.1643,27.1996,26.8676,26.9735,250500.0
2009-03-06 15:10:00,38.17,38.34,38.14,38.31,218500.0,26.9665,27.0866,26.9453,27.0654,218500.0
2009-03-06 15:20:00,38.31,38.36,38.06,38.13,232100.0,27.0654,27.1007,26.8888,26.9382,232100.0
2009-03-06 15:30:00,38.14,38.45,38.09,38.28,300100.0,26.9453,27.1643,26.91,27.0442,300100.0
2009-03-06 15:40:00,38.27,38.69,38.24,38.51,525500.0,27.0371,27.3338,27.0159,27.2067,525500.0
2009-03-06 15:50:00,38.51,38.91,38.49,38.9,780400.0,27.2067,27.4893,27.1925,27.4822,780400.0
2009-03-09 09:30:00,38.63,39.15,38.3,38.88,203900.0,27.2915,27.6588,27.0583,27.4681,203900.0
2009-03-09 09:40:00,38.89,38.91,38.5,38.56,258100.0,27.4751,27.4893,27.1996,27.242,258100.0
2009-03-09 09:50:00,38.57,38.57,37.88,38.19,232300.0,27.2491,27.2491,26.7616,26.9806,232300.0
2009-03-09 10:00:00,38.2,38.31,37.83,37.94,197700.0,26.9877,27.0654,26.7263,26.804,197700.0
2009-03-09 10:10:00,37.93,38.33,37.75,37.85,271700.0,26.7969,27.0795,26.6698,26.7404,271700.0
2009-03-09 10:20:00,37.82,38.21,37.78,38.05,152600.0,26.7192,26.9947,26.6909,26.8817,152600.0
2009-03-09 10:30:00,38.03,38.11,37.8,38.01,161600.0,26.8676,26.9241,26.7051,26.8534,161600.0
2009-03-09 10:40:00,38.01,38.21,37.81,37.87,194900.0,26.8534,26.9947,26.7121,26.7545,194900.0
2009-03-09 10:50:00,37.89,38.01,37.71,37.73,119600.0,26.7687,26.8534,26.6415,26.6556,119600.0
2009-03-09 11:00:00,37.73,38.01,37.58,37.92,128900.0,26.6556,26.8534,26.5496,26.7899,128900.0
2009-03-09 11:10:00,37.92,38.21,37.91,38.17,114800.0,26.7899,26.9947,26.7828,26.9665,114800.0
2009-03-09 11:20:00,38.17,38.23,37.94,37.99,170800.0,26.9665,27.0089,26.804,26.8393,170800.0
2009-03-09 11:30:00,38.01,38.16,37.86,38.03,91200.0,26.8534,26.9594,26.7475,26.8676,91200.0
2009-03-09 11:40:00,38.06,38.09,37.93,37.99,79000.0,26.8888,26.91,26.7969,26.8393,79000.0
2009-03-09 11:50:00,38.0,38.02,37.8,38.0,88200.0,26.8464,26.8605,26.7051,26.8464,88200.0
2009-03-09 12:00:00,38.0,38.0,37.79,37.79,70400.0,26.8464,26.8464,26.698,26.698,70400.0
2009-03-09 12:10:00,37.8,38.05,37.79,38.01,234000.0,26.7051,26.8817,26.698,26.8534,234000.0
2009-03-09 12:20:00,38.0,38.27,38.0,38.18,121800.0,26.8464,27.0371,26.8464,26.9735,121800.0
2009-03-09 12:30:00,38.17,38.22,38.07,38.16,133100.0,26.9665,27.0018,26.8958,26.9594,133100.0
2009-03-09 12:40:00,38.16,38.19,37.98,37.98,122400.0,26.9594,26.9806,26.8322,26.8322,122400.0
2009-03-09 12:50:00,37.98,38.06,37.88,37.92,115600.0,26.8322,26.8888,26.7616,26.7899,115600.0
2009-03-09 13:00:00,37.91,37.94,37.65,37.75,178400.0,26.7828,26.804,26.5991,26.6698,178400.0
2009-03-09 13:10:00,37.72,37.75,37.61,37.64,163600.0,26.6486,26.6698,26.5708,26.592,163600.0
2009-03-09 13:20:00,37.65,37.74,37.55,37.57,150900.0,26.5991,26.6627,26.5285,26.5426,150900.0
2009-03-09 13:30:00,37.56,37.63,37.43,37.44,141000.0,26.5355,26.585,26.4437,26.4507,141000.0
2009-03-09 13:40:00,37.46,37.56,37.29,37.5,151200.0,26.4649,26.5355,26.3448,26.4931,151200.0
2009-03-09 13:50:00,37.49,37.53,37.27,37.32,100700.0,26.4861,26.5143,26.3306,26.366,100700.0
2009-03-09 14:00:00,37.33,37.47,37.23,37.26,205900.0,26.373,26.4719,26.3024,26.3236,205900.0
2009-03-09 14:10:00,37.25,37.36,37.19,37.24,165300.0,26.3165,26.3942,26.2741,26.3094,165300.0
2009-03-09 14:20:00,37.23,37.31,37.14,37.22,184800.0,26.3024,26.3589,26.2388,26.2953,184800.0
2009-03-09 14:30:00,37.21,37.27,37.16,37.25,167100.0,26.2882,26.3306,26.2529,26.3165,167100.0
2009-03-09 14:40:00,37.24,37.36,37.16,37.3,252800.0,26.3094,26.3942,26.2529,26.3518,252800.0
2009-03-09 14:50:00,37.3,37.43,37.23,37.25,222000.0,26.3518,26.4437,26.3024,26.3165,222000.0
2009-03-09 15:00:00,37.25,37.33,37.18,37.31,235100.0,26.3165,26.373,26.2671,26.3589,235100.0
2009-03-09 15:10:00,37.32,37.4,37.26,37.32,230300.0,26.366,26.4225,26.3236,26.366,230300.0
2009-03-09 15:20:00,37.32,37.64,37.3,37.64,235200.0,26.366,26.592,26.3518,26.592,235200.0
2009-03-09 15:30:00,37.65,37.79,37.6,37.61,277400.0,26.5991,26.698,26.5638,26.5708,277400.0
2009-03-09 15:40:00,37.59,37.78,37.54,37.75,317200.0,26.5567,26.6909,26.5214,26.6698,317200.0
2009-03-09 15:50:00,37.74,37.92,37.68,37.8,543600.0,26.6627,26.7899,26.6203,26.7051,543600.0
2009-03-10 09:30:00,37.25,37.81,37.25,37.38,464300.0,26.3165,26.7121,26.3165,26.4084,464300.0
2009-03-10 09:40:00,37.41,37.43,36.82,36.88,654400.0,26.4295,26.4437,26.0127,26.0551,654400.0
2009-03-10 09:50:00,36.87,36.87,36.13,36.27,876400.0,26.048,26.048,25.5252,25.6242,876400.0
2009-03-10 10:00:00,36.26,36.36,35.82,36.06,664100.0,25.6171,25.6877,25.3062,25.4758,664100.0
2009-03-10 10:10:00,36.06,36.16,35.53,35.58,389700.0,25.4758,25.5464,25.1014,25.1367,389700.0
2009-03-10 10:20:00,35.58,36.05,35.37,35.93,315600.0,25.1367,25.4687,24.9883,25.384,315600.0
2009-03-10 10:30:00,35.92,36.03,35.78,35.93,238100.0,25.3769,25.4546,25.278,25.384,238100.0
2009-03-10 10:40:00,35.93,36.05,35.71,35.72,192000.0,25.384,25.4687,25.2285,25.2356,192000.0
2009-03-10 10:50:00,35.72,35.89,35.59,35.82,178200.0,25.2356,25.3557,25.1437,25.3062,178200.0
2009-03-10 11:00:00,35.8,36.14,35.75,35.99,242300.0,25.2921,25.5323,25.2568,25.4263,242300.0
2009-03-10 11:10:00,35.99,36.0,35.56,35.61,225000.0,25.4263,25.4334,25.1226,25.1579,225000.0
2009-03-10 11:20:00,35.6,35.72,35.44,35.54,211600.0,25.1508,25.2356,25.0378,25.1084,211600.0
2009-03-10 11:30:00,35.54,35.6,35.22,35.43,423300.0,25.1084,25.1508,24.8823,25.0307,423300.0
2009-03-10 11:40:00,35.42,35.44,35.15,35.16,135800.0,25.0236,25.0378,24.8329,24.84,135800.0
2009-03-10 11:50:00,35.16,35.33,35.05,35.16,234000.0,24.84,24.9601,24.7622,24.84,234000.0
2009-03-10 12:00:00,35.15,35.16,34.74,34.78,489900.0,24.8329,24.84,24.5432,24.5715,489900.0
2009-03-10 12:10:00,34.77,35.01,34.67,34.99,224500.0,24.5644,24.734,24.4938,24.7199,224500.0
2009-03-10 12:20:00,35.0,35.22,34.97,35.0,182600.0,24.7269,24.8823,24.7057,24.7269,182600.0
2009-03-10 12:30:00,35.0,35.01,34.88,34.91,114600.0,24.7269,24.734,24.6421,24.6633,114600.0
2009-03-10 12:40:00,34.91,34.94,34.6,34.63,158500.0,24.6633,24.6845,24.4443,24.4655,158500.0
2009-03-10 12:50:00,34.62,34.71,34.4,34.55,310200.0,24.4585,24.522,24.303,24.409,310200.0
2009-03-10 13:00:00,34.55,34.73,34.45,34.57,267200.0,24.409,24.5362,24.3384,24.4231,267200.0
2009-03-10 13:10:00,34.59,34.69,34.53,34.55,163300.0,24.4373,24.5079,24.3949,24.409,163300.0
2009-03-10 13:20:00,34.54,34.75,34.52,34.67,104700.0,24.4019,24.5503,24.3878,24.4938,104700.0
2009-03-10 13:30:00,34.67,34.75,34.55,34.59,198200.0,24.4938,24.5503,24.409,24.4373,198200.0
2009-03-10 13:40:00,34.59,34.72,34.53,34.62,211100.0,24.4373,24.5291,24.3949,24.4585,211100.0
2009-03-10 13:50:00,34.62,34.65,34.56,34.58,122500.0,24.4585,24.4797,24.4161,24.4302,122500.0
2009-03-10 14:00:00,34.57,34.66,34.41,34.49,196100.0,24.4231,24.4867,24.3101,24.3666,196100.0
2009-03-10 14:10:00,34.49,34.69,34.44,34.69,183900.0,24.3666,24.5079,24.3313,24.5079,183900.0
2009-03-10 14:20:00,34.67,34.93,34.58,34.76,241500.0,24.4938,24.6775,24.4302,24.5574,241500.0
2009-03-10 14:30:00,34.76,34.92,34.75,34.78,223100.0,24.5574,24.6704,24.5503,24.5715,223100.0
2009-03-10 14:40:00,34.79,34.81,34.6,34.76,219500.0,24.5786,24.5927,24.4443,24.5574,219500.0
2009-03-10 14:50:00,34.77,34.93,34.73,34.89,358600.0,24.5644,24.6775,24.5362,24.6492,358600.0
2009-03-10 15:00:00,34.9,34.95,34.8,34.88,266400.0,24.6563,24.6916,24.5856,24.6421,266400.0
2009-03-10 15:10:00,34.87,35.81,34.84,35.02,369500.0,24.6351,25.2992,24.6139,24.7411,369500.0
2009-03-10 15:20:00,35.03,35.19,34.97,35.04,278600.0,24.7481,24.8612,24.7057,24.7552,278600.0
2009-03-10 15:30:00,35.03,35.05,34.77,34.84,458400.0,24.7481,24.7622,24.5644,24.6139,458400.0
2009-03-10 15:40:00,34.84,35.01,34.82,34.93,478800.0,24.6139,24.734,24.5998,24.6775,478800.0
2009-03-10 15:50:00,34.93,35.13,34.9,35.0,701000.0,24.6775,24.8188,24.6563,24.7269,701000.0
2009-03-11 09:30:00,35.33,35.64,34.94,34.94,429600.0,24.9601,25.1791,24.6845,24.6845,429600.0
2009-03-11 09:40:00,34.96,35.21,34.67,34.86,432600.0,24.6987,24.8753,24.4938,24.628,432600.0
2009-03-11 09:50:00,34.87,35.29,34.42,35.25,384100.0,24.6351,24.9318,24.3172,24.9035,384100.0
2009-03-11 10:00:00,35.24,35.48,35.13,35.26,321300.0,24.8965,25.066,24.8188,24.9106,321300.0
2009-03-11 10:10:00,35.25,35.8,35.25,35.76,253900.0,24.9035,25.2921,24.9035,25.2638,253900.0
2009-03-11 10:20:00,35.76,36.08,35.67,36.07,229800.0,25.2638,25.4899,25.2003,25.4829,229800.0
2009-03-11 10:30:00,36.07,36.38,35.81,36.22,303600.0,25.4829,25.7019,25.2992,25.5888,303600.0
2009-03-11 10:40:00,36.24,36.4,36.12,36.22,239300.0,25.603,25.716,25.5182,25.5888,239300.0
2009-03-11 10:50:00,36.2,36.39,35.98,36.3,246800.0,25.5747,25.7089,25.4193,25.6453,246800.0
2009-03-11 11:00:00,36.31,36.46,36.16,36.43,205300.0,25.6524,25.7584,25.5464,25.7372,205300.0
2009-03-11 11:10:00,36.44,36.57,36.32,36.53,195100.0,25.7443,25.8361,25.6595,25.8078,195100.0
2009-03-11 11:20:00,36.53,36.63,36.46,36.57,192500.0,25.8078,25.8785,25.7584,25.8361,192500.0
2009-03-11 11:30:00,36.57,36.9,36.48,36.83,292000.0,25.8361,26.0692,25.7725,26.0198,292000.0
2009-03-11 11:40:00,36.8,37.01,36.78,36.96,211600.0,25.9986,26.147,25.9845,26.1116,211600.0
2009-03-11 11:50:00,36.93,37.18,36.79,37.05,229400.0,26.0904,26.2671,25.9915,26.1752,229400.0
2009-03-11 12:00:00,37.06,37.1,36.99,37.1,215900.0,26.1823,26.2105,26.1328,26.2105,215900.0
2009-03-11 12:10:00,37.09,37.12,36.97,37.01,136000.0,26.2035,26.2247,26.1187,26.147,136000.0
2009-03-11 12:20:00,37.01,37.05,36.84,36.86,113500.0,26.147,26.1752,26.0269,26.041,113500.0
2009-03-11 12:30:00,36.86,36.93,36.66,36.67,158900.0,26.041,26.0904,25.8997,25.9067,158900.0
2009-03-11 12:40:00,36.66,36.83,36.48,36.52,152600.0,25.8997,26.0198,25.7725,25.8008,152600.0
2009-03-11 12:50:00,36.52,36.87,36.52,36.83,136800.0,25.8008,26.048,25.8008,26.0198,136800.0
2009-03-11 13:00:00,36.82,37.02,36.77,36.97,211200.0,26.0127,26.154,25.9774,26.1187,211200.0
2009-03-11 13:10:00,36.98,37.16,36.96,37.03,210200.0,26.1258,26.2529,26.1116,26.1611,210200.0
2009-03-11 13:20:00,37.03,37.09,36.84,36.93,106900.0,26.1611,26.2035,26.0269,26.0904,106900.0
2009-03-11 13:30:00,36.93,36.97,36.8,36.82,149600.0,26.0904,26.1187,25.9986,26.0127,149600.0
2009-03-11 13:40:00,36.84,36.97,36.68,36.73,213700.0,26.0269,26.1187,25.9138,25.9491,213700.0
2009-03-11 13:50:00,36.73,36.83,36.62,36.68,167400.0,25.9491,26.0198,25.8714,25.9138,167400.0
2009-03-11 14:00:00,36.68,36.92,36.68,36.7,174400.0,25.9138,26.0834,25.9138,25.9279,174400.0
2009-03-11 14:10:00,36.71,36.81,36.48,36.5,186700.0,25.935,26.0057,25.7725,25.7866,186700.0
2009-03-11 14:20:00,36.49,36.74,36.48,36.73,168300.0,25.7796,25.9562,25.7725,25.9491,168300.0
2009-03-11 14:30:00,36.73,36.77,36.61,36.69,135100.0,25.9491,25.9774,25.8644,25.9209,135100.0
2009-03-11 14:40:00,36.68,36.85,36.66,36.72,209600.0,25.9138,26.0339,25.8997,25.9421,209600.0
2009-03-11 14:50:00,36.7,36.83,36.59,36.82,156500.0,25.9279,26.0198,25.8502,26.0127,156500.0
2009-03-11 15:00:00,36.82,36.94,36.76,36.79,185200.0,26.0127,26.0975,25.9703,25.9915,185200.0
2009-03-11 15:10:00,36.79,36.84,36.72,36.8,173600.0,25.9915,26.0269,25.9421,25.9986,173600.0
2009-03-11 15:20:00,36.81,36.91,36.74,36.85,212600.0,26.0057,26.0763,25.9562,26.0339,212600.0
2009-03-11 15:30:00,36.85,36.97,36.75,36.96,372600.0,26.0339,26.1187,25.9633,26.1116,372600.0
2009-03-11 15:40:00,36.95,37.0,36.59,36.67,310600.0,26.1046,26.1399,25.8502,25.9067,310600.0
2009-03-11 15:50:00,36.67,36.69,36.49,36.63,594600.0,25.9067,25.9209,25.7796,25.8785,594600.0
2009-03-12 09:30:00,37.11,37.45,36.72,37.12,345400.0,26.2176,26.4578,25.9421,26.2247,345400.0
2009-03-12 09:40:00,37.11,37.8,37.08,37.67,396500.0,26.2176,26.7051,26.1964,26.6132,396500.0
2009-03-12 09:50:00,37.67,37.8,37.32,37.72,371000.0,26.6132,26.7051,26.366,26.6486,371000.0
2009-03-12 10:00:00,37.71,37.75,37.22,37.31,203000.0,26.6415,26.6698,26.2953,26.3589,203000.0
2009-03-12 10:10:00,37.32,37.48,36.96,36.97,175700.0,26.366,26.479,26.1116,26.1187,175700.0
2009-03-12 10:20:00,36.99,37.52,36.8,37.52,260700.0,26.1328,26.5073,25.9986,26.5073,260700.0
2009-03-12 10:30:00,37.5,37.65,37.15,37.53,160100.0,26.4931,26.5991,26.2459,26.5143,160100.0
2009-03-12 10:40:00,37.54,37.58,37.03,37.08,218700.0,26.5214,26.5496,26.1611,26.1964,218700.0
2009-03-12 10:50:00,37.06,37.16,36.84,36.89,203600.0,26.1823,26.2529,26.0269,26.0622,203600.0
2009-03-12 11:00:00,36.89,37.2,36.79,37.14,130700.0,26.0622,26.2812,25.9915,26.2388,130700.0
2009-03-12 11:10:00,37.13,37.23,36.96,37.22,149500.0,26.2317,26.3024,26.1116,26.2953,149500.0
2009-03-12 11:20:00,37.24,37.4,37.09,37.38,138900.0,26.3094,26.4225,26.2035,26.4084,138900.0
2009-03-12 11:30:00,37.4,37.7,37.33,37.64,257800.0,26.4225,26.6344,26.373,26.592,257800.0
2009-03-12 11:40:00,37.64,37.65,37.12,37.13,163800.0,26.592,26.5991,26.2247,26.2317,163800.0
2009-03-12 11:50:00,37.1,37.34,37.06,37.17,132500.0,26.2105,26.3801,26.1823,26.26,132500.0
2009-03-12 12:00:00,37.15,37.3,37.1,37.16,105800.0,26.2459,26.3518,26.2105,26.2529,105800.0
2009-03-12 12:10:00,37.14,37.35,37.1,37.23,97100.0,26.2388,26.3872,26.2105,26.3024,97100.0
2009-03-12 12:20:00,37.23,37.3,37.06,37.1,96500.0,26.3024,26.3518,26.1823,26.2105,96500.0
2009-03-12 12:30:00,37.09,37.15,37.01,37.15,108800.0,26.2035,26.2459,26.147,26.2459,108800.0
2009-03-12 12:40:00,37.15,37.21,37.06,37.09,80900.0,26.2459,26.2882,26.1823,26.2035,80900.0
2009-03-12 12:50:00,37.09,37.22,36.93,37.04,132300.0,26.2035,26.2953,26.0904,26.1681,132300.0
2009-03-12 13:00:00,37.04,37.25,37.0,37.11,109800.0,26.1681,26.3165,26.1399,26.2176,109800.0
2009-03-12 13:10:00,37.11,37.29,37.11,37.24,96100.0,26.2176,26.3448,26.2176,26.3094,96100.0
2009-03-12 13:20:00,37.22,37.3,37.06,37.22,116700.0,26.2953,26.3518,26.1823,26.2953,116700.0
2009-03-12 13:30:00,37.22,37.3,37.13,37.14,77900.0,26.2953,26.3518,26.2317,26.2388,77900.0
2009-03-12 13:40:00,37.15,37.23,37.06,37.22,67600.0,26.2459,26.3024,26.1823,26.2953,67600.0
2009-03-12 13:50:00,37.22,37.3,37.12,37.24,121400.0,26.2953,26.3518,26.2247,26.3094,121400.0
2009-03-12 14:00:00,37.24,37.29,37.14,37.17,91900.0,26.3094,26.3448,26.2388,26.26,91900.0
2009-03-12 14:10:00,37.16,37.2,36.98,37.0,128400.0,26.2529,26.2812,26.1258,26.1399,128400.0
2009-03-12 14:20:00,36.99,37.15,36.95,37.15,120400.0,26.1328,26.2459,26.1046,26.2459,120400.0
2009-03-12 14:30:00,37.13,37.2,37.1,37.2,79400.0,26.2317,26.2812,26.2105,26.2812,79400.0
2009-03-12 14:40:00,37.19,37.35,37.15,37.35,94500.0,26.2741,26.3872,26.2459,26.3872,94500.0
2009-03-12 14:50:00,37.35,37.42,37.19,37.22,100400.0,26.3872,26.4366,26.2741,26.2953,100400.0
2009-03-12 15:00:00,37.23,37.42,37.22,37.41,100300.0,26.3024,26.4366,26.2953,26.4295,100300.0
2009-03-12 15:10:00,37.42,37.48,37.36,37.44,173000.0,26.4366,26.479,26.3942,26.4507,173000.0
2009-03-12 15:20:00,37.45,37.5,37.3,37.49,167700.0,26.4578,26.4931,26.3518,26.4861,167700.0
2009-03-12 15:30:00,37.47,37.62,37.47,37.58,218200.0,26.4719,26.5779,26.4719,26.5496,218200.0
2009-03-12 15:40:00,37.57,37.8,37.57,37.7,343300.0,26.5426,26.7051,26.5426,26.6344,343300.0
2009-03-12 15:50:00,37.71,37.77,37.45,37.6,541000.0,26.6415,26.6839,26.4578,26.5638,541000.0
2009-03-13 09:30:00,38.01,38.48,38.01,38.47,355500.0,26.8534,27.1855,26.8534,27.1784,355500.0
2009-03-13 09:40:00,38.45,38.49,37.95,37.98,226200.0,27.1643,27.1925,26.811,26.8322,226200.0
2009-03-13 09:50:00,38.03,38.05,37.53,37.67,215600.0,26.8676,26.8817,26.5143,26.6132,215600.0
2009-03-13 10:00:00,37.7,38.0,37.5,37.99,333500.0,26.6344,26.8464,26.4931,26.8393,333500.0
2009-03-13 10:10:00,38.01,38.1,37.87,38.03,134300.0,26.8534,26.917,26.7545,26.8676,134300.0
2009-03-13 10:20:00,38.02,38.45,37.99,38.02,172100.0,26.8605,27.1643,26.8393,26.8605,172100.0
2009-03-13 10:30:00,38.0,38.47,37.96,38.44,135500.0,26.8464,27.1784,26.8181,27.1572,135500.0
2009-03-13 10:40:00,38.45,38.49,38.26,38.4,139800.0,27.1643,27.1925,27.0301,27.129,139800.0
2009-03-13 10:50:00,38.4,38.52,38.28,38.3,165200.0,27.129,27.2137,27.0442,27.0583,165200.0
2009-03-13 11:00:00,38.32,38.38,38.07,38.32,156700.0,27.0724,27.1148,26.8958,27.0724,156700.0
2009-03-13 11:10:00,38.31,38.33,38.01,38.03,93700.0,27.0654,27.0795,26.8534,26.8676,93700.0
2009-03-13 11:20:00,38.02,38.39,38.01,38.37,177000.0,26.8605,27.1219,26.8534,27.1078,177000.0
2009-03-13 11:30:00,38.36,38.42,38.3,38.32,150400.0,27.1007,27.1431,27.0583,27.0724,150400.0
2009-03-13 11:40:00,38.32,38.48,38.21,38.45,137800.0,27.0724,27.1855,26.9947,27.1643,137800.0
2009-03-13 11:50:00,38.45,38.61,38.41,38.49,152800.0,27.1643,27.2773,27.136,27.1925,152800.0
2009-03-13 12:00:00,38.5,38.66,38.43,38.62,148400.0,27.1996,27.3127,27.1502,27.2844,148400.0
2009-03-13 12:10:00,38.63,38.83,38.5,38.65,193800.0,27.2915,27.4328,27.1996,27.3056,193800.0
2009-03-13 12:20:00,38.65,38.77,38.38,38.38,180100.0,27.3056,27.3904,27.1148,27.1148,180100.0
2009-03-13 12:30:00,38.38,38.53,38.26,38.37,107000.0,27.1148,27.2208,27.0301,27.1078,107000.0
2009-03-13 12:40:00,38.38,38.51,38.32,38.36,92200.0,27.1148,27.2067,27.0724,27.1007,92200.0
2009-03-13 12:50:00,38.35,38.46,38.3,38.35,77900.0,27.0936,27.1714,27.0583,27.0936,77900.0
2009-03-13 13:00:00,38.34,38.42,38.26,38.3,53700.0,27.0866,27.1431,27.0301,27.0583,53700.0
2009-03-13 13:10:00,38.28,38.31,38.17,38.27,61800.0,27.0442,27.0654,26.9665,27.0371,61800.0
2009-03-13 13:20:00,38.27,38.38,38.27,38.31,42300.0,27.0371,27.1148,27.0371,27.0654,42300.0
2009-03-13 13:30:00,38.33,38.41,38.29,38.33,50100.0,27.0795,27.136,27.0513,27.0795,50100.0
2009-03-13 13:40:00,38.34,38.34,38.17,38.34,58300.0,27.0866,27.0866,26.9665,27.0866,58300.0
2009-03-13 13:50:00,38.34,38.41,38.26,38.4,65700.0,27.0866,27.136,27.0301,27.129,65700.0
2009-03-13 14:00:00,38.38,38.43,38.31,38.38,92800.0,27.1148,27.1502,27.0654,27.1148,92800.0
2009-03-13 14:10:00,38.39,38.41,38.26,38.4,156300.0,27.1219,27.136,27.0301,27.129,156300.0
2009-03-13 14:20:00,38.4,38.47,38.37,38.42,119700.0,27.129,27.1784,27.1078,27.1431,119700.0
2009-03-13 14:30:00,38.41,38.44,38.31,38.32,96700.0,27.136,27.1572,27.0654,27.0724,96700.0
2009-03-13 14:40:00,38.33,38.62,38.32,38.6,218600.0,27.0795,27.2844,27.0724,27.2703,218600.0
2009-03-13 14:50:00,38.6,38.62,38.39,38.45,117900.0,27.2703,27.2844,27.1219,27.1643,117900.0
2009-03-13 15:00:00,38.47,38.53,38.42,38.48,91100.0,27.1784,27.2208,27.1431,27.1855,91100.0
2009-03-13 15:10:00,38.47,38.51,38.39,38.48,111300.0,27.1784,27.2067,27.1219,27.1855,111300.0
2009-03-13 15:20:00,38.49,38.51,38.39,38.42,100600.0,27.1925,27.2067,27.1219,27.1431,100600.0
2009-03-13 15:30:00,38.42,38.5,38.37,38.47,164900.0,27.1431,27.1996,27.1078,27.1784,164900.0
2009-03-13 15:40:00,38.46,38.6,38.39,38.4,222700.0,27.1714,27.2703,27.1219,27.129,222700.0
2009-03-13 15:50:00,38.39,38.59,38.38,38.53,409700.0,27.1219,27.2632,27.1148,27.2208,409700.0
2009-03-16 09:30:00,38.1,38.27,37.87,38.18,284500.0,26.917,27.0371,26.7545,26.9735,284500.0
2009-03-16 09:40:00,38.2,38.42,38.08,38.08,217400.0,26.9877,27.1431,26.9029,26.9029,217400.0
2009-03-16 09:50:00,38.08,38.1,37.8,37.96,453700.0,26.9029,26.917,26.7051,26.8181,453700.0
2009-03-16 10:00:00,37.96,38.38,37.9,38.37,349600.0,26.8181,27.1148,26.7757,27.1078,349600.0
2009-03-16 10:10:00,38.37,38.51,38.12,38.34,319300.0,27.1078,27.2067,26.9311,27.0866,319300.0
2009-03-16 10:20:00,38.34,38.39,38.11,38.18,208700.0,27.0866,27.1219,26.9241,26.9735,208700.0
2009-03-16 10:30:00,38.18,38.4,38.12,38.4,174500.0,26.9735,27.129,26.9311,27.129,174500.0
2009-03-16 10:40:00,38.39,38.39,37.86,37.94,164200.0,27.1219,27.1219,26.7475,26.804,164200.0
2009-03-16 10:50:00,37.96,38.03,37.9,37.91,111300.0,26.8181,26.8676,26.7757,26.7828,111300.0
2009-03-16 11:00:00,37.92,38.23,37.9,38.22,114200.0,26.7899,27.0089,26.7757,27.0018,114200.0
2009-03-16 11:10:00,38.2,38.34,38.05,38.31,81900.0,26.9877,27.0866,26.8817,27.0654,81900.0
2009-03-16 11:20:00,38.3,38.34,38.15,38.22,94000.0,27.0583,27.0866,26.9523,27.0018,94000.0
2009-03-16 11:30:00,38.24,38.25,37.94,37.97,128900.0,27.0159,27.023,26.804,26.8252,128900.0
2009-03-16 11:40:00,37.99,38.2,37.95,38.08,87900.0,26.8393,26.9877,26.811,26.9029,87900.0
2009-03-16 11:50:00,38.09,38.28,38.09,38.16,79000.0,26.91,27.0442,26.91,26.9594,79000.0
2009-03-16 12:00:00,38.17,38.38,38.12,38.36,89300.0,26.9665,27.1148,26.9311,27.1007,89300.0
2009-03-16 12:10:00,38.38,38.42,38.25,38.39,74400.0,27.1148,27.1431,27.023,27.1219,74400.0
2009-03-16 12:20:00,38.38,38.45,38.21,38.37,107900.0,27.1148,27.1643,26.9947,27.1078,107900.0
2009-03-16 12:30:00,38.35,38.39,38.24,38.34,85300.0,27.0936,27.1219,27.0159,27.0866,85300.0
2009-03-16 12:40:00,38.36,38.36,38.21,38.35,89200.0,27.1007,27.1007,26.9947,27.0936,89200.0
2009-03-16 12:50:00,38.36,38.41,38.21,38.24,156600.0,27.1007,27.136,26.9947,27.0159,156600.0
2009-03-16 13:00:00,38.23,38.35,38.2,38.27,103800.0,27.0089,27.0936,26.9877,27.0371,103800.0
2009-03-16 13:10:00,38.28,38.29,38.12,38.23,67100.0,27.0442,27.0513,26.9311,27.0089,67100.0
2009-03-16 13:20:00,38.22,38.25,38.05,38.06,76800.0,27.0018,27.023,26.8817,26.8888,76800.0
2009-03-16 13:30:00,38.06,38.11,37.96,37.97,113500.0,26.8888,26.9241,26.8181,26.8252,113500.0
2009-03-16 13:40:00,37.96,38.11,37.95,38.11,72000.0,26.8181,26.9241,26.811,26.9241,72000.0
2009-03-16 13:50:00,38.09,38.19,38.07,38.09,114300.0,26.91,26.9806,26.8958,26.91,114300.0
2009-03-16 14:00:00,38.1,38.11,37.72,37.8,265800.0,26.917,26.9241,26.6486,26.7051,265800.0
2009-03-16 14:10:00,37.81,37.81,37.59,37.72,346500.0,26.7121,26.7121,26.5567,26.6486,346500.0
2009-03-16 14:20:00,37.72,37.73,37.53,37.57,409400.0,26.6486,26.6556,26.5143,26.5426,409400.0
2009-03-16 14:30:00,37.57,37.64,37.5,37.56,261100.0,26.5426,26.592,26.4931,26.5355,261100.0
2009-03-16 14:40:00,37.58,37.61,37.49,37.5,413800.0,26.5496,26.5708,26.4861,26.4931,413800.0
2009-03-16 14:50:00,37.51,37.53,37.43,37.47,181100.0,26.5002,26.5143,26.4437,26.4719,181100.0
2009-03-16 15:00:00,37.48,37.52,37.43,37.5,341000.0,26.479,26.5073,26.4437,26.4931,341000.0
2009-03-16 15:10:00,37.5,37.6,37.48,37.5,452000.0,26.4931,26.5638,26.479,26.4931,452000.0
2009-03-16 15:20:00,37.5,37.53,37.44,37.49,257500.0,26.4931,26.5143,26.4507,26.4861,257500.0
2009-03-16 15:30:00,37.48,37.5,37.45,37.45,195500.0,26.479,26.4931,26.4578,26.4578,195500.0
2009-03-16 15:40:00,37.46,37.5,37.35,37.48,284400.0,26.4649,26.4931,26.3872,26.479,284400.0
2009-03-16 15:50:00,37.49,37.5,37.42,37.45,481000.0,26.4861,26.4931,26.4366,26.4578,481000.0
2009-03-17 09:30:00,36.92,37.87,36.92,37.2,238900.0,26.0834,26.7545,26.0834,26.2812,238900.0
2009-03-17 09:40:00,37.24,37.32,36.82,36.83,370800.0,26.3094,26.366,26.0127,26.0198,370800.0
2009-03-17 09:50:00,36.8,37.12,36.5,36.93,318300.0,25.9986,26.2247,25.7866,26.0904,318300.0
2009-03-17 10:00:00,36.93,36.96,36.51,36.55,182300.0,26.0904,26.1116,25.7937,25.822,182300.0
2009-03-17 10:10:00,36.53,36.56,36.31,36.45,172900.0,25.8078,25.829,25.6524,25.7513,172900.0
2009-03-17 10:20:00,36.44,36.53,36.28,36.42,416200.0,25.7443,25.8078,25.6312,25.7301,416200.0
2009-03-17 10:30:00,36.42,36.5,36.3,36.42,188900.0,25.7301,25.7866,25.6453,25.7301,188900.0
2009-03-17 10:40:00,36.43,36.47,36.33,36.4,267300.0,25.7372,25.7655,25.6665,25.716,267300.0
2009-03-17 10:50:00,36.39,36.4,36.22,36.27,275300.0,25.7089,25.716,25.5888,25.6242,275300.0
2009-03-17 11:00:00,36.28,36.29,36.21,36.25,129000.0,25.6312,25.6383,25.5818,25.61,129000.0
2009-03-17 11:10:00,36.26,36.28,36.23,36.27,74700.0,25.6171,25.6312,25.5959,25.6242,74700.0
2009-03-17 11:20:00,36.27,36.43,36.23,36.38,254900.0,25.6242,25.7372,25.5959,25.7019,254900.0
2009-03-17 11:30:00,36.38,36.39,36.23,36.23,170000.0,25.7019,25.7089,25.5959,25.5959,170000.0
2009-03-17 11:40:00,36.23,36.4,36.1,36.4,281000.0,25.5959,25.716,25.5041,25.716,281000.0
2009-03-17 11:50:00,36.4,36.42,36.24,36.33,111200.0,25.716,25.7301,25.603,25.6665,111200.0
2009-03-17 12:00:00,36.33,36.38,36.28,36.31,264900.0,25.6665,25.7019,25.6312,25.6524,264900.0
2009-03-17 12:10:00,36.32,36.38,36.27,36.29,106200.0,25.6595,25.7019,25.6242,25.6383,106200.0
2009-03-17 12:20:00,36.28,36.32,36.23,36.26,95200.0,25.6312,25.6595,25.5959,25.6171,95200.0
2009-03-17 12:30:00,36.26,36.36,36.22,36.26,122100.0,25.6171,25.6877,25.5888,25.6171,122100.0
2009-03-17 12:40:00,36.27,36.33,36.23,36.28,227700.0,25.6242,25.6665,25.5959,25.6312,227700.0
2009-03-17 12:50:00,36.28,36.31,36.23,36.28,104600.0,25.6312,25.6524,25.5959,25.6312,104600.0
2009-03-17 13:00:00,36.28,36.32,36.27,36.28,99600.0,25.6312,25.6595,25.6242,25.6312,99600.0
2009-03-17 13:10:00,36.28,36.28,36.2,36.24,102200.0,25.6312,25.6312,25.5747,25.603,102200.0
2009-03-17 13:20:00,36.25,36.27,36.21,36.26,107100.0,25.61,25.6242,25.5818,25.6171,107100.0
2009-03-17 13:30:00,36.27,36.32,36.25,36.28,239200.0,25.6242,25.6595,25.61,25.6312,239200.0
2009-03-17 13:40:00,36.28,36.34,36.2,36.25,124100.0,25.6312,25.6736,25.5747,25.61,124100.0
2009-03-17 13:50:00,36.26,36.28,36.2,36.24,125500.0,25.6171,25.6312,25.5747,25.603,125500.0
2009-03-17 14:00:00,36.24,36.28,36.21,36.24,181800.0,25.603,25.6312,25.5818,25.603,181800.0
2009-03-17 14:10:00,36.25,36.3,36.24,36.3,243600.0,25.61,25.6453,25.603,25.6453,243600.0
2009-03-17 14:20:00,36.29,36.38,36.29,36.32,155900.0,25.6383,25.7019,25.6383,25.6595,155900.0
2009-03-17 14:30:00,36.32,36.33,36.25,36.29,119300.0,25.6595,25.6665,25.61,25.6383,119300.0
2009-03-17 14:40:00,36.29,36.48,36.28,36.47,235300.0,25.6383,25.7725,25.6312,25.7655,235300.0
2009-03-17 14:50:00,36.46,36.5,36.37,36.38,200500.0,25.7584,25.7866,25.6948,25.7019,200500.0
2009-03-17 15:00:00,36.38,36.41,36.31,36.41,214100.0,25.7019,25.7231,25.6524,25.7231,214100.0
2009-03-17 15:10:00,36.4,36.41,36.25,36.25,388900.0,25.716,25.7231,25.61,25.61,388900.0
2009-03-17 15:20:00,36.24,36.42,36.23,36.33,233800.0,25.603,25.7301,25.5959,25.6665,233800.0
2009-03-17 15:30:00,36.34,36.35,36.24,36.35,258100.0,25.6736,25.6807,25.603,25.6807,258100.0
2009-03-17 15:40:00,36.35,36.37,36.3,36.34,437200.0,25.6807,25.6948,25.6453,25.6736,437200.0
2009-03-17 15:50:00,36.35,36.61,36.29,36.61,819000.0,25.6807,25.8644,25.6383,25.8644,819000.0
2009-03-18 09:30:00,36.0,36.07,35.46,35.77,361100.0,25.4334,25.4829,25.0519,25.2709,361100.0
2009-03-18 09:40:00,35.76,35.9,35.48,35.68,333600.0,25.2638,25.3628,25.066,25.2073,333600.0
2009-03-18 09:50:00,35.66,36.18,35.65,36.18,288800.0,25.1932,25.5606,25.1861,25.5606,288800.0
2009-03-18 10:00:00,36.18,36.36,36.03,36.35,424600.0,25.5606,25.6877,25.4546,25.6807,424600.0
2009-03-18 10:10:00,36.36,36.65,36.23,36.64,500300.0,25.6877,25.8926,25.5959,25.8856,500300.0
2009-03-18 10:20:00,36.64,36.95,36.33,36.37,385300.0,25.8856,26.1046,25.6665,25.6948,385300.0
2009-03-18 10:30:00,36.33,36.45,35.97,36.02,258000.0,25.6665,25.7513,25.4122,25.4475,258000.0
2009-03-18 10:40:00,36.01,36.29,35.98,36.29,178400.0,25.4405,25.6383,25.4193,25.6383,178400.0
2009-03-18 10:50:00,36.3,36.3,36.13,36.23,139900.0,25.6453,25.6453,25.5252,25.5959,139900.0
2009-03-18 11:00:00,36.23,36.32,36.08,36.25,310000.0,25.5959,25.6595,25.4899,25.61,310000.0
2009-03-18 11:10:00,36.24,36.33,36.17,36.17,358400.0,25.603,25.6665,25.5535,25.5535,358400.0
2009-03-18 11:20:00,36.17,36.2,35.75,35.97,474800.0,25.5535,25.5747,25.2568,25.4122,474800.0
2009-03-18 11:30:00,35.97,36.03,35.82,35.88,373400.0,25.4122,25.4546,25.3062,25.3486,373400.0
2009-03-18 11:40:00,35.88,36.03,35.76,35.96,407100.0,25.3486,25.4546,25.2638,25.4051,407100.0
2009-03-18 11:50:00,35.95,36.26,35.87,36.25,200700.0,25.3981,25.6171,25.3416,25.61,200700.0
2009-03-18 12:00:00,36.25,36.34,36.13,36.23,207400.0,25.61,25.6736,25.5252,25.5959,207400.0
2009-03-18 12:10:00,36.23,36.35,36.15,36.2,160100.0,25.5959,25.6807,25.5394,25.5747,160100.0
2009-03-18 12:20:00,36.21,36.21,35.99,36.0,148900.0,25.5818,25.5818,25.4263,25.4334,148900.0
2009-03-18 12:30:00,35.99,36.1,35.85,36.09,129500.0,25.4263,25.5041,25.3274,25.497,129500.0
2009-03-18 12:40:00,36.08,36.09,35.86,35.9,88100.0,25.4899,25.497,25.3345,25.3628,88100.0
2009-03-18 12:50:00,35.88,36.08,35.79,35.95,136900.0,25.3486,25.4899,25.285,25.3981,136900.0
2009-03-18 13:00:00,35.94,36.13,35.94,35.98,202400.0,25.391,25.5252,25.391,25.4193,202400.0
2009-03-18 13:10:00,35.97,36.05,35.77,35.78,158900.0,25.4122,25.4687,25.2709,25.278,158900.0
2009-03-18 13:20:00,35.79,35.97,35.78,35.95,270600.0,25.285,25.4122,25.278,25.3981,270600.0
2009-03-18 13:30:00,35.95,35.98,35.87,35.89,110500.0,25.3981,25.4193,25.3416,25.3557,110500.0
2009-03-18 13:40:00,35.9,36.09,35.88,36.02,125100.0,25.3628,25.497,25.3486,25.4475,125100.0
2009-03-18 13:50:00,36.01,36.15,35.97,36.13,112300.0,25.4405,25.5394,25.4122,25.5252,112300.0
2009-03-18 14:00:00,36.11,36.12,35.96,35.99,82800.0,25.5111,25.5182,25.4051,25.4263,82800.0
2009-03-18 14:10:00,35.99,36.43,35.92,36.43,690800.0,25.4263,25.7372,25.3769,25.7372,690800.0
2009-03-18 14:20:00,36.41,37.94,36.4,37.93,1830100.0,25.7231,26.804,25.716,26.7969,1830100.0
2009-03-18 14:30:00,37.93,38.37,37.43,37.86,1096800.0,26.7969,27.1078,26.4437,26.7475,1096800.0
2009-03-18 14:40:00,37.86,38.19,37.71,38.15,757000.0,26.7475,26.9806,26.6415,26.9523,757000.0
2009-03-18 14:50:00,38.16,38.46,38.03,38.25,803000.0,26.9594,27.1714,26.8676,27.023,803000.0
2009-03-18 15:00:00,38.25,39.58,38.18,39.52,1091600.0,27.023,27.9626,26.9735,27.9202,1091600.0
2009-03-18 15:10:00,39.52,40.08,39.52,39.8,1091200.0,27.9202,28.3159,27.9202,28.118,1091200.0
2009-03-18 15:20:00,39.8,39.81,39.43,39.79,1002300.0,28.118,28.1251,27.8566,28.111,1002300.0
2009-03-18 15:30:00,39.8,39.85,39.49,39.5,539900.0,28.118,28.1534,27.899,27.9061,539900.0
2009-03-18 15:40:00,39.51,39.92,39.5,39.76,784900.0,27.9132,28.2028,27.9061,28.0898,784900.0
2009-03-18 15:50:00,39.76,40.3,39.75,40.15,1159500.0,28.0898,28.4713,28.0827,28.3653,1159500.0
2009-03-19 09:30:00,40.92,42.4,40.6,42.2,998400.0,28.9093,29.9549,28.6832,29.8136,998400.0
2009-03-19 09:40:00,42.2,42.56,42.01,42.38,934000.0,29.8136,30.0679,29.6794,29.9408,934000.0
2009-03-19 09:50:00,42.35,42.65,41.91,41.91,816900.0,29.9196,30.1315,29.6087,29.6087,816900.0
2009-03-19 10:00:00,41.92,42.0,41.64,41.66,598900.0,29.6158,29.6723,29.418,29.4321,598900.0
2009-03-19 10:10:00,41.66,42.4,41.64,42.38,519200.0,29.4321,29.9549,29.418,29.9408,519200.0
2009-03-19 10:20:00,42.38,42.56,42.16,42.25,325200.0,29.9408,30.0679,29.7853,29.8489,325200.0
2009-03-19 10:30:00,42.25,43.08,42.2,43.08,458300.0,29.8489,30.4353,29.8136,30.4353,458300.0
2009-03-19 10:40:00,43.09,43.3,42.88,43.2,661900.0,30.4424,30.5907,30.294,30.5201,661900.0
2009-03-19 10:50:00,43.2,43.3,42.58,43.12,493700.0,30.5201,30.5907,30.0821,30.4636,493700.0
2009-03-19 11:00:00,43.12,43.4,43.1,43.18,381000.0,30.4636,30.6614,30.4494,30.506,381000.0
2009-03-19 11:10:00,43.17,43.23,42.8,42.99,368600.0,30.4989,30.5413,30.2375,30.3717,368600.0
2009-03-19 11:20:00,42.98,43.15,42.92,42.92,183800.0,30.3647,30.4848,30.3223,30.3223,183800.0
2009-03-19 11:30:00,42.92,43.12,42.84,42.99,309500.0,30.3223,30.4636,30.2658,30.3717,309500.0
2009-03-19 11:40:00,43.0,43.01,42.71,42.9,254300.0,30.3788,30.3859,30.1739,30.3081,254300.0
2009-03-19 11:50:00,42.89,42.95,42.53,42.63,224400.0,30.3011,30.3435,30.0467,30.1174,224400.0
2009-03-19 12:00:00,42.63,42.85,42.54,42.81,133700.0,30.1174,30.2728,30.0538,30.2446,133700.0
2009-03-19 12:10:00,42.81,42.82,42.63,42.71,158100.0,30.2446,30.2516,30.1174,30.1739,158100.0
2009-03-19 12:20:00,42.7,42.84,42.64,42.8,130500.0,30.1668,30.2658,30.1245,30.2375,130500.0
2009-03-19 12:30:00,42.78,42.94,42.74,42.94,109700.0,30.2234,30.3364,30.1951,30.3364,109700.0
2009-03-19 12:40:00,42.94,42.96,42.75,42.96,126200.0,30.3364,30.3505,30.2022,30.3505,126200.0
2009-03-19 12:50:00,42.98,43.02,42.91,42.94,157100.0,30.3647,30.3929,30.3152,30.3364,157100.0
2009-03-19 13:00:00,42.94,42.98,42.75,42.92,134500.0,30.3364,30.3647,30.2022,30.3223,134500.0
2009-03-19 13:10:00,42.94,42.98,42.77,42.98,131800.0,30.3364,30.3647,30.2163,30.3647,131800.0
2009-03-19 13:20:00,42.98,43.11,42.92,43.07,225100.0,30.3647,30.4565,30.3223,30.4282,225100.0
2009-03-19 13:30:00,43.08,43.13,42.94,42.97,175300.0,30.4353,30.4706,30.3364,30.3576,175300.0
2009-03-19 13:40:00,42.97,42.98,42.66,42.74,133900.0,30.3576,30.3647,30.1386,30.1951,133900.0
2009-03-19 13:50:00,42.73,42.77,42.51,42.63,150100.0,30.188,30.2163,30.0326,30.1174,150100.0
2009-03-19 14:00:00,42.63,42.63,42.13,42.15,279900.0,30.1174,30.1174,29.7641,29.7783,279900.0
2009-03-19 14:10:00,42.14,42.37,42.08,42.34,220500.0,29.7712,29.9337,29.7288,29.9125,220500.0
2009-03-19 14:20:00,42.35,42.48,42.12,42.13,231600.0,29.9196,30.0114,29.7571,29.7641,231600.0
2009-03-19 14:30:00,42.13,42.3,42.05,42.17,287700.0,29.7641,29.8843,29.7076,29.7924,287700.0
2009-03-19 14:40:00,42.18,42.3,42.1,42.25,265100.0,29.7995,29.8843,29.743,29.8489,265100.0
2009-03-19 14:50:00,42.25,42.71,42.25,42.47,523900.0,29.8489,30.1739,29.8489,30.0044,523900.0
2009-03-19 15:00:00,42.48,42.6,42.41,42.54,222900.0,30.0114,30.0962,29.962,30.0538,222900.0
2009-03-19 15:10:00,42.54,42.71,42.46,42.7,246400.0,30.0538,30.1739,29.9973,30.1668,246400.0
2009-03-19 15:20:00,42.71,42.94,42.67,42.92,344500.0,30.1739,30.3364,30.1456,30.3223,344500.0
2009-03-19 15:30:00,42.93,43.11,42.92,42.97,468400.0,30.3293,30.4565,30.3223,30.3576,468400.0
2009-03-19 15:40:00,42.96,43.09,42.74,43.07,594200.0,30.3505,30.4424,30.1951,30.4282,594200.0
2009-03-19 15:50:00,43.07,43.15,42.68,42.95,832900.0,30.4282,30.4848,30.1527,30.3435,832900.0
2009-03-20 09:30:00,42.51,42.95,42.35,42.44,1368600.0,30.0326,30.3435,29.9196,29.9832,1368600.0
2009-03-20 09:40:00,42.44,42.85,42.39,42.7,420100.0,29.9832,30.2728,29.9478,30.1668,420100.0
2009-03-20 09:50:00,42.69,42.94,42.42,42.75,432800.0,30.1598,30.3364,29.969,30.2022,432800.0
2009-03-20 10:00:00,42.74,43.48,42.68,43.24,844700.0,30.1951,30.7179,30.1527,30.5483,844700.0
2009-03-20 10:10:00,43.26,43.29,43.1,43.11,356400.0,30.5625,30.5837,30.4494,30.4565,356400.0
2009-03-20 10:20:00,43.12,43.2,42.95,43.07,347500.0,30.4636,30.5201,30.3435,30.4282,347500.0
2009-03-20 10:30:00,43.07,43.3,42.95,43.2,281500.0,30.4282,30.5907,30.3435,30.5201,281500.0
2009-03-20 10:40:00,43.2,43.3,43.14,43.27,179300.0,30.5201,30.5907,30.4777,30.5695,179300.0
2009-03-20 10:50:00,43.3,43.35,43.23,43.29,214100.0,30.5907,30.6261,30.5413,30.5837,214100.0
2009-03-20 11:00:00,43.29,43.31,42.97,43.21,337500.0,30.5837,30.5978,30.3576,30.5272,337500.0
2009-03-20 11:10:00,43.21,43.31,43.06,43.25,265800.0,30.5272,30.5978,30.4212,30.5554,265800.0
2009-03-20 11:20:00,43.24,43.78,43.2,43.76,356000.0,30.5483,30.9298,30.5201,30.9157,356000.0
2009-03-20 11:30:00,43.76,44.11,43.74,44.01,254200.0,30.9157,31.163,30.9016,31.0923,254200.0
2009-03-20 11:40:00,44.01,44.27,43.82,44.27,213400.0,31.0923,31.276,30.9581,31.276,213400.0
2009-03-20 11:50:00,44.25,44.32,44.1,44.14,213700.0,31.2619,31.3113,31.1559,31.1842,213700.0
2009-03-20 12:00:00,44.13,44.17,43.86,43.96,218800.0,31.1771,31.2054,30.9864,31.057,218800.0
2009-03-20 12:10:00,43.96,44.24,43.91,44.13,308300.0,31.057,31.2548,31.0217,31.1771,308300.0
2009-03-20 12:20:00,44.12,44.18,44.05,44.12,139800.0,31.1701,31.2124,31.1206,31.1701,139800.0
2009-03-20 12:30:00,44.14,44.4,44.13,44.32,214100.0,31.1842,31.3679,31.1771,31.3113,214100.0
2009-03-20 12:40:00,44.32,44.46,44.23,44.23,179000.0,31.3113,31.4103,31.2478,31.2478,179000.0
2009-03-20 12:50:00,44.24,44.28,43.94,44.1,241200.0,31.2548,31.2831,31.0429,31.1559,241200.0
2009-03-20 13:00:00,44.08,44.09,43.85,44.01,170800.0,31.1418,31.1489,30.9793,31.0923,170800.0
2009-03-20 13:10:00,43.99,44.13,43.88,44.04,150300.0,31.0782,31.1771,31.0005,31.1135,150300.0
2009-03-20 13:20:00,44.04,44.15,43.82,43.86,230600.0,31.1135,31.1912,30.9581,30.9864,230600.0
2009-03-20 13:30:00,43.88,44.5,43.86,44.5,338000.0,31.0005,31.4385,30.9864,31.4385,338000.0
2009-03-20 13:40:00,44.49,44.78,44.48,44.67,367000.0,31.4314,31.6363,31.4244,31.5586,367000.0
2009-03-20 13:50:00,44.67,44.8,44.53,44.65,243000.0,31.5586,31.6505,31.4597,31.5445,243000.0
2009-03-20 14:00:00,44.64,44.67,44.41,44.41,244500.0,31.5374,31.5586,31.3749,31.3749,244500.0
2009-03-20 14:10:00,44.42,44.63,44.32,44.53,424300.0,31.382,31.5304,31.3113,31.4597,424300.0
2009-03-20 14:20:00,44.51,44.52,43.93,43.95,338900.0,31.4456,31.4526,31.0358,31.0499,338900.0
2009-03-20 14:30:00,43.94,44.19,43.94,44.01,207500.0,31.0429,31.2195,31.0429,31.0923,207500.0
2009-03-20 14:40:00,44.01,44.04,43.9,44.01,214100.0,31.0923,31.1135,31.0146,31.0923,214100.0
2009-03-20 14:50:00,44.01,44.2,43.85,44.17,312300.0,31.0923,31.2266,30.9793,31.2054,312300.0
2009-03-20 15:00:00,44.17,44.43,44.17,44.28,361400.0,31.2054,31.3891,31.2054,31.2831,361400.0
2009-03-20 15:10:00,44.28,44.28,43.96,44.03,243800.0,31.2831,31.2831,31.057,31.1065,243800.0
2009-03-20 15:20:00,44.05,44.38,44.03,44.33,218800.0,31.1206,31.3537,31.1065,31.3184,218800.0
2009-03-20 15:30:00,44.34,44.47,44.22,44.29,243200.0,31.3255,31.4173,31.2407,31.2902,243200.0
2009-03-20 15:40:00,44.28,44.38,44.15,44.17,262800.0,31.2831,31.3537,31.1912,31.2054,262800.0
2009-03-20 15:50:00,44.16,44.34,44.14,44.16,484200.0,31.1983,31.3255,31.1842,31.1983,484200.0
2009-03-23 09:30:00,43.75,44.27,43.5,43.54,607500.0,30.9087,31.276,30.732,30.7603,607500.0
2009-03-23 09:40:00,43.57,43.8,43.29,43.68,305600.0,30.7815,30.944,30.5837,30.8592,305600.0
2009-03-23 09:50:00,43.68,44.2,43.38,43.39,352800.0,30.8592,31.2266,30.6473,30.6543,352800.0
2009-03-23 10:00:00,43.4,44.5,43.38,44.5,332400.0,30.6614,31.4385,30.6473,31.4385,332400.0
2009-03-23 10:10:00,44.5,44.8,44.3,44.3,245300.0,31.4385,31.6505,31.2972,31.2972,245300.0
2009-03-23 10:20:00,44.3,44.44,43.99,44.0,263400.0,31.2972,31.3961,31.0782,31.0853,263400.0
2009-03-23 10:30:00,44.0,44.28,43.98,44.1,134300.0,31.0853,31.2831,31.0711,31.1559,134300.0
2009-03-23 10:40:00,44.1,44.38,44.1,44.17,138900.0,31.1559,31.3537,31.1559,31.2054,138900.0
2009-03-23 10:50:00,44.16,44.19,43.77,44.0,184300.0,31.1983,31.2195,30.9228,31.0853,184300.0
2009-03-23 11:00:00,44.0,44.12,43.8,43.81,140300.0,31.0853,31.1701,30.944,30.951,140300.0
2009-03-23 11:10:00,43.81,43.96,43.75,43.76,142500.0,30.951,31.057,30.9087,30.9157,142500.0
2009-03-23 11:20:00,43.77,43.9,43.68,43.85,151900.0,30.9228,31.0146,30.8592,30.9793,151900.0
2009-03-23 11:30:00,43.83,44.29,43.83,44.21,170700.0,30.9652,31.2902,30.9652,31.2336,170700.0
2009-03-23 11:40:00,44.19,44.35,44.04,44.31,141000.0,31.2195,31.3325,31.1135,31.3043,141000.0
2009-03-23 11:50:00,44.31,44.33,44.1,44.2,145200.0,31.3043,31.3184,31.1559,31.2266,145200.0
2009-03-23 12:00:00,44.2,44.4,44.14,44.18,155500.0,31.2266,31.3679,31.1842,31.2124,155500.0
2009-03-23 12:10:00,44.18,44.34,44.05,44.3,156500.0,31.2124,31.3255,31.1206,31.2972,156500.0
2009-03-23 12:20:00,44.3,44.36,44.21,44.31,83800.0,31.2972,31.3396,31.2336,31.3043,83800.0
2009-03-23 12:30:00,44.31,44.39,44.18,44.38,143200.0,31.3043,31.3608,31.2124,31.3537,143200.0
2009-03-23 12:40:00,44.39,44.59,44.33,44.57,136600.0,31.3608,31.5021,31.3184,31.488,136600.0
2009-03-23 12:50:00,44.57,44.75,44.57,44.68,181400.0,31.488,31.6151,31.488,31.5657,181400.0
2009-03-23 13:00:00,44.68,44.69,44.56,44.56,199300.0,31.5657,31.5727,31.4809,31.4809,199300.0
2009-03-23 13:10:00,44.57,44.64,44.52,44.59,171300.0,31.488,31.5374,31.4526,31.5021,171300.0
2009-03-23 13:20:00,44.6,44.63,44.32,44.34,197100.0,31.5092,31.5304,31.3113,31.3255,197100.0
2009-03-23 13:30:00,44.34,44.6,44.32,44.6,143300.0,31.3255,31.5092,31.3113,31.5092,143300.0
2009-03-23 13:40:00,44.6,44.62,44.52,44.62,122000.0,31.5092,31.5233,31.4526,31.5233,122000.0
2009-03-23 13:50:00,44.63,44.73,44.55,44.59,114300.0,31.5304,31.601,31.4738,31.5021,114300.0
2009-03-23 14:00:00,44.59,44.86,44.57,44.85,249900.0,31.5021,31.6928,31.488,31.6858,249900.0
2009-03-23 14:10:00,44.85,44.92,44.78,44.89,173100.0,31.6858,31.7352,31.6363,31.714,173100.0
2009-03-23 14:20:00,44.89,45.12,44.87,44.98,284200.0,31.714,31.8765,31.6999,31.7776,284200.0
2009-03-23 14:30:00,44.99,44.99,44.89,44.9,161400.0,31.7847,31.7847,31.714,31.7211,161400.0
2009-03-23 14:40:00,44.91,45.05,44.88,45.05,154800.0,31.7282,31.8271,31.707,31.8271,154800.0
2009-03-23 14:50:00,45.05,45.25,45.02,45.17,267900.0,31.8271,31.9684,31.8059,31.9119,267900.0
2009-03-23 15:00:00,45.15,45.15,44.95,45.08,253900.0,31.8977,31.8977,31.7564,31.8483,253900.0
2009-03-23 15:10:00,45.08,45.08,44.65,44.72,441500.0,31.8483,31.8483,31.5445,31.5939,441500.0
2009-03-23 15:20:00,44.7,44.76,44.27,44.4,433400.0,31.5798,31.6222,31.276,31.3679,433400.0
2009-03-23 15:30:00,44.39,44.5,44.18,44.29,335700.0,31.3608,31.4385,31.2124,31.2902,335700.0
2009-03-23 15:40:00,44.3,44.51,44.12,44.43,398300.0,31.2972,31.4456,31.1701,31.3891,398300.0
2009-03-23 15:50:00,44.43,44.65,44.32,44.6,669600.0,31.3891,31.5445,31.3113,31.5092,669600.0
2009-03-24 09:30:00,43.59,43.75,43.1,43.15,453400.0,30.7956,30.9087,30.4494,30.4848,453400.0
2009-03-24 09:40:00,43.14,43.46,43.02,43.18,255900.0,30.4777,30.7038,30.3929,30.506,255900.0
2009-03-24 09:50:00,43.19,43.2,42.8,42.94,408000.0,30.513,30.5201,30.2375,30.3364,408000.0
2009-03-24 10:00:00,42.94,42.98,42.49,42.52,352200.0,30.3364,30.3647,30.0185,30.0397,352200.0
2009-03-24 10:10:00,42.54,42.74,42.4,42.67,315800.0,30.0538,30.1951,29.9549,30.1456,315800.0
2009-03-24 10:20:00,42.69,42.7,42.47,42.56,152100.0,30.1598,30.1668,30.0044,30.0679,152100.0
2009-03-24 10:30:00,42.55,43.14,42.53,43.13,190300.0,30.0609,30.4777,30.0467,30.4706,190300.0
2009-03-24 10:40:00,43.12,43.55,43.11,43.37,319500.0,30.4636,30.7674,30.4565,30.6402,319500.0
2009-03-24 10:50:00,43.37,43.79,43.29,43.55,233100.0,30.6402,30.9369,30.5837,30.7674,233100.0
2009-03-24 11:00:00,43.57,43.64,43.35,43.35,109000.0,30.7815,30.8309,30.6261,30.6261,109000.0
2009-03-24 11:10:00,43.35,43.47,43.29,43.31,111700.0,30.6261,30.7108,30.5837,30.5978,111700.0
2009-03-24 11:20:00,43.31,43.47,43.27,43.46,126400.0,30.5978,30.7108,30.5695,30.7038,126400.0
2009-03-24 11:30:00,43.43,43.99,43.4,43.89,168100.0,30.6826,31.0782,30.6614,31.0076,168100.0
2009-03-24 11:40:00,43.87,43.99,43.73,43.94,100900.0,30.9934,31.0782,30.8945,31.0429,100900.0
2009-03-24 11:50:00,43.98,44.03,43.7,43.72,100600.0,31.0711,31.1065,30.8733,30.8875,100600.0
2009-03-24 12:00:00,43.72,43.83,43.56,43.71,84000.0,30.8875,30.9652,30.7744,30.8804,84000.0
2009-03-24 12:10:00,43.7,43.84,43.55,43.62,53000.0,30.8733,30.9722,30.7674,30.8168,53000.0
2009-03-24 12:20:00,43.63,43.77,43.55,43.73,64000.0,30.8239,30.9228,30.7674,30.8945,64000.0
2009-03-24 12:30:00,43.74,43.84,43.7,43.83,63700.0,30.9016,30.9722,30.8733,30.9652,63700.0
2009-03-24 12:40:00,43.84,43.85,43.59,43.64,60900.0,30.9722,30.9793,30.7956,30.8309,60900.0
2009-03-24 12:50:00,43.67,43.67,43.4,43.46,90300.0,30.8521,30.8521,30.6614,30.7038,90300.0
2009-03-24 13:00:00,43.46,43.71,43.4,43.65,84900.0,30.7038,30.8804,30.6614,30.838,84900.0
2009-03-24 13:10:00,43.64,43.7,43.52,43.68,42300.0,30.8309,30.8733,30.7462,30.8592,42300.0
2009-03-24 13:20:00,43.69,43.7,43.54,43.56,46800.0,30.8663,30.8733,30.7603,30.7744,46800.0
2009-03-24 13:30:00,43.56,43.89,43.56,43.78,88500.0,30.7744,31.0076,30.7744,30.9298,88500.0
2009-03-24 13:40:00,43.78,43.84,43.4,43.51,130200.0,30.9298,30.9722,30.6614,30.7391,130200.0
2009-03-24 13:50:00,43.51,43.71,43.51,43.57,60600.0,30.7391,30.8804,30.7391,30.7815,60600.0
2009-03-24 14:00:00,43.57,43.66,43.47,43.49,60600.0,30.7815,30.8451,30.7108,30.725,60600.0
2009-03-24 14:10:00,43.49,43.52,43.43,43.5,71500.0,30.725,30.7462,30.6826,30.732,71500.0
2009-03-24 14:20:00,43.5,43.58,43.37,43.44,142700.0,30.732,30.7885,30.6402,30.6896,142700.0
2009-03-24 14:30:00,43.46,43.94,43.43,43.79,245500.0,30.7038,31.0429,30.6826,30.9369,245500.0
2009-03-24 14:40:00,43.82,44.23,43.78,44.17,179300.0,30.9581,31.2478,30.9298,31.2054,179300.0
2009-03-24 14:50:00,44.18,44.4,43.97,44.3,260300.0,31.2124,31.3679,31.0641,31.2972,260300.0
2009-03-24 15:00:00,44.32,44.5,44.16,44.34,181300.0,31.3113,31.4385,31.1983,31.3255,181300.0
2009-03-24 15:10:00,44.34,44.5,44.22,44.42,170900.0,31.3255,31.4385,31.2407,31.382,170900.0
2009-03-24 15:20:00,44.42,44.55,44.21,44.31,389500.0,31.382,31.4738,31.2336,31.3043,389500.0
2009-03-24 15:30:00,44.3,44.36,44.09,44.09,372400.0,31.2972,31.3396,31.1489,31.1489,372400.0
2009-03-24 15:40:00,44.1,44.27,44.01,44.09,372100.0,31.1559,31.276,31.0923,31.1489,372100.0
2009-03-24 15:50:00,44.1,44.1,43.7,43.86,491900.0,31.1559,31.1559,30.8733,30.9864,491900.0
2009-03-25 09:30:00,43.9,43.98,43.44,43.75,264800.0,31.0146,31.0711,30.6896,30.9087,264800.0
2009-03-25 09:40:00,43.74,44.66,43.73,44.66,272200.0,30.9016,31.5516,30.8945,31.5516,272200.0
2009-03-25 09:50:00,44.66,45.76,44.55,45.7,536200.0,31.5516,32.3287,31.4738,32.2863,536200.0
2009-03-25 10:00:00,45.69,46.11,45.24,45.45,714000.0,32.2792,32.576,31.9613,32.1097,714000.0
2009-03-25 10:10:00,45.45,45.45,44.5,44.86,611800.0,32.1097,32.1097,31.4385,31.6928,611800.0
2009-03-25 10:20:00,44.84,44.93,44.44,44.76,317500.0,31.6787,31.7423,31.3961,31.6222,317500.0
2009-03-25 10:30:00,44.78,45.47,44.58,45.37,209200.0,31.6363,32.1238,31.495,32.0532,209200.0
2009-03-25 10:40:00,45.37,45.56,45.23,45.3,242200.0,32.0532,32.1874,31.9542,32.0037,242200.0
2009-03-25 10:50:00,45.29,45.47,44.85,44.88,206200.0,31.9966,32.1238,31.6858,31.707,206200.0
2009-03-25 11:00:00,44.87,45.31,44.8,45.27,128700.0,31.6999,32.0108,31.6505,31.9825,128700.0
2009-03-25 11:10:00,45.27,45.55,45.21,45.52,165400.0,31.9825,32.1803,31.9401,32.1591,165400.0
2009-03-25 11:20:00,45.51,45.68,45.4,45.43,191300.0,32.1521,32.2722,32.0743,32.0955,191300.0
2009-03-25 11:30:00,45.45,45.45,45.15,45.23,117500.0,32.1097,32.1097,31.8977,31.9542,117500.0
2009-03-25 11:40:00,45.22,45.41,45.2,45.33,113500.0,31.9472,32.0814,31.9331,32.0249,113500.0
2009-03-25 11:50:00,45.32,45.65,45.27,45.59,196000.0,32.0178,32.251,31.9825,32.2086,196000.0
2009-03-25 12:00:00,45.59,45.9,45.59,45.84,258300.0,32.2086,32.4276,32.2086,32.3852,258300.0
2009-03-25 12:10:00,45.85,45.93,45.82,45.91,221300.0,32.3923,32.4488,32.3711,32.4347,221300.0
2009-03-25 12:20:00,45.93,45.99,45.81,45.96,201500.0,32.4488,32.4912,32.364,32.47,201500.0
2009-03-25 12:30:00,45.95,46.17,45.91,45.97,258100.0,32.4629,32.6183,32.4347,32.477,258100.0
2009-03-25 12:40:00,45.98,46.16,45.9,46.14,176900.0,32.4841,32.6113,32.4276,32.5971,176900.0
2009-03-25 12:50:00,46.14,46.18,45.89,45.93,178100.0,32.5971,32.6254,32.4205,32.4488,178100.0
2009-03-25 13:00:00,45.93,46.18,45.91,45.99,282800.0,32.4488,32.6254,32.4347,32.4912,282800.0
2009-03-25 13:10:00,45.99,46.05,45.82,46.03,185800.0,32.4912,32.5336,32.3711,32.5194,185800.0
2009-03-25 13:20:00,46.04,46.2,45.86,45.87,293300.0,32.5265,32.6395,32.3993,32.4064,293300.0
2009-03-25 13:30:00,45.88,46.16,45.87,46.0,120500.0,32.4135,32.6113,32.4064,32.4982,120500.0
2009-03-25 13:40:00,46.01,46.1,45.75,45.75,171400.0,32.5053,32.5689,32.3216,32.3216,171400.0
2009-03-25 13:50:00,45.76,45.98,45.74,45.87,130400.0,32.3287,32.4841,32.3146,32.4064,130400.0
2009-03-25 14:00:00,45.85,45.85,45.58,45.7,176900.0,32.3923,32.3923,32.2015,32.2863,176900.0
2009-03-25 14:10:00,45.69,45.99,45.6,45.95,256500.0,32.2792,32.4912,32.2156,32.4629,256500.0
2009-03-25 14:20:00,45.93,46.0,45.54,45.54,217700.0,32.4488,32.4982,32.1733,32.1733,217700.0
2009-03-25 14:30:00,45.55,45.65,45.27,45.37,239900.0,32.1803,32.251,31.9825,32.0532,239900.0
2009-03-25 14:40:00,45.37,45.45,44.96,45.1,278600.0,32.0532,32.1097,31.7635,31.8624,278600.0
2009-03-25 14:50:00,45.08,45.22,44.89,44.9,196400.0,31.8483,31.9472,31.714,31.7211,196400.0
2009-03-25 15:00:00,44.9,44.9,44.76,44.79,224700.0,31.7211,31.7211,31.6222,31.6434,224700.0
2009-03-25 15:10:00,44.8,45.33,44.8,45.14,239100.0,31.6505,32.0249,31.6505,31.8907,239100.0
2009-03-25 15:20:00,45.15,45.35,45.1,45.24,220800.0,31.8977,32.039,31.8624,31.9613,220800.0
2009-03-25 15:30:00,45.24,45.43,45.22,45.37,241200.0,31.9613,32.0955,31.9472,32.0532,241200.0
2009-03-25 15:40:00,45.37,45.67,45.34,45.49,325400.0,32.0532,32.2651,32.032,32.1379,325400.0
2009-03-25 15:50:00,45.5,45.97,45.47,45.86,546100.0,32.145,32.477,32.1238,32.3993,546100.0
2009-03-26 09:30:00,46.11,46.37,45.7,46.02,326800.0,32.576,32.7596,32.2863,32.5124,326800.0
2009-03-26 09:40:00,46.02,46.7,45.97,46.45,371700.0,32.5124,32.9928,32.477,32.8162,371700.0
2009-03-26 09:50:00,46.45,46.6,45.96,46.36,511800.0,32.8162,32.9221,32.47,32.7526,511800.0
2009-03-26 10:00:00,46.38,46.85,46.12,46.73,456400.0,32.7667,33.0987,32.583,33.014,456400.0
2009-03-26 10:10:00,46.74,46.75,46.26,46.38,222200.0,33.021,33.0281,32.6819,32.7667,222200.0
2009-03-26 10:20:00,46.38,46.85,46.37,46.76,183900.0,32.7667,33.0987,32.7596,33.0352,183900.0
2009-03-26 10:30:00,46.75,46.84,46.13,46.39,333900.0,33.0281,33.0917,32.5901,32.7738,333900.0
2009-03-26 10:40:00,46.39,46.59,46.15,46.23,202600.0,32.7738,32.9151,32.6042,32.6607,202600.0
2009-03-26 10:50:00,46.23,46.43,46.11,46.43,179600.0,32.6607,32.802,32.576,32.802,179600.0
2009-03-26 11:00:00,46.42,46.71,46.4,46.67,254300.0,32.795,32.9998,32.7808,32.9716,254300.0
2009-03-26 11:10:00,46.68,47.0,46.61,46.78,237800.0,32.9786,33.2047,32.9292,33.0493,237800.0
2009-03-26 11:20:00,46.77,47.24,46.75,46.96,390100.0,33.0422,33.3743,33.0281,33.1765,390100.0
2009-03-26 11:30:00,46.98,47.06,46.72,46.96,373700.0,33.1906,33.2471,33.0069,33.1765,373700.0
2009-03-26 11:40:00,46.95,47.27,46.91,47.25,203200.0,33.1694,33.3955,33.1411,33.3813,203200.0
2009-03-26 11:50:00,47.25,47.29,47.0,47.2,133000.0,33.3813,33.4096,33.2047,33.346,133000.0
2009-03-26 12:00:00,47.2,47.31,46.98,46.99,267600.0,33.346,33.4237,33.1906,33.1977,267600.0
2009-03-26 12:10:00,46.99,47.0,46.81,46.83,112400.0,33.1977,33.2047,33.0705,33.0846,112400.0
2009-03-26 12:20:00,46.82,47.14,46.8,47.06,198100.0,33.0776,33.3036,33.0634,33.2471,198100.0
2009-03-26 12:30:00,47.04,47.07,46.68,46.75,122300.0,33.233,33.2542,32.9786,33.0281,122300.0
2009-03-26 12:40:00,46.75,46.88,46.72,46.77,71300.0,33.0281,33.1199,33.0069,33.0422,71300.0
2009-03-26 12:50:00,46.77,46.91,46.7,46.89,91200.0,33.0422,33.1411,32.9928,33.127,91200.0
2009-03-26 13:00:00,46.9,47.05,46.89,47.0,136900.0,33.1341,33.24,33.127,33.2047,136900.0
2009-03-26 13:10:00,46.98,47.01,46.91,47.01,103900.0,33.1906,33.2118,33.1411,33.2118,103900.0
2009-03-26 13:20:00,47.0,47.2,47.0,47.19,175400.0,33.2047,33.346,33.2047,33.339,175400.0
2009-03-26 13:30:00,47.2,47.21,46.98,46.99,159900.0,33.346,33.3531,33.1906,33.1977,159900.0
2009-03-26 13:40:00,47.0,47.13,46.98,47.03,116200.0,33.2047,33.2966,33.1906,33.2259,116200.0
2009-03-26 13:50:00,47.02,47.07,46.93,47.0,71900.0,33.2189,33.2542,33.1553,33.2047,71900.0
2009-03-26 14:00:00,46.98,47.05,46.85,46.99,112100.0,33.1906,33.24,33.0987,33.1977,112100.0
2009-03-26 14:10:00,46.98,46.99,46.8,46.88,92000.0,33.1906,33.1977,33.0634,33.1199,92000.0
2009-03-26 14:20:00,46.9,46.9,46.69,46.69,134600.0,33.1341,33.1341,32.9857,32.9857,134600.0
2009-03-26 14:30:00,46.71,46.75,46.53,46.63,168400.0,32.9998,33.0281,32.8727,32.9433,168400.0
2009-03-26 14:40:00,46.63,46.78,46.55,46.63,137700.0,32.9433,33.0493,32.8868,32.9433,137700.0
2009-03-26 14:50:00,46.63,46.71,46.5,46.52,178600.0,32.9433,32.9998,32.8515,32.8656,178600.0
2009-03-26 15:00:00,46.51,46.69,46.5,46.63,227100.0,32.8585,32.9857,32.8515,32.9433,227100.0
2009-03-26 15:10:00,46.63,46.7,46.53,46.63,192700.0,32.9433,32.9928,32.8727,32.9433,192700.0
2009-03-26 15:20:00,46.63,46.76,46.49,46.7,201800.0,32.9433,33.0352,32.8444,32.9928,201800.0
2009-03-26 15:30:00,46.71,46.71,46.34,46.48,288300.0,32.9998,32.9998,32.7384,32.8374,288300.0
2009-03-26 15:40:00,46.49,46.65,46.49,46.53,272600.0,32.8444,32.9575,32.8444,32.8727,272600.0
2009-03-26 15:50:00,46.53,46.97,46.52,46.84,636800.0,32.8727,33.1835,32.8656,33.0917,636800.0
2009-03-27 09:30:00,46.07,46.23,45.7,45.89,334900.0,32.5477,32.6607,32.2863,32.4205,334900.0
2009-03-27 09:40:00,45.92,46.22,45.65,46.1,209300.0,32.4417,32.6537,32.251,32.5689,209300.0
2009-03-27 09:50:00,46.11,46.16,45.52,45.6,300300.0,32.576,32.6113,32.1591,32.2156,300300.0
2009-03-27 10:00:00,45.61,45.86,45.28,45.28,257300.0,32.2227,32.3993,31.9896,31.9896,257300.0
2009-03-27 10:10:00,45.28,45.44,45.07,45.33,197700.0,31.9896,32.1026,31.8412,32.0249,197700.0
2009-03-27 10:20:00,45.34,45.5,45.18,45.48,144300.0,32.032,32.145,31.9189,32.1309,144300.0
2009-03-27 10:30:00,45.47,45.5,45.35,45.47,113900.0,32.1238,32.145,32.039,32.1238,113900.0
2009-03-27 10:40:00,45.48,45.6,45.35,45.43,103000.0,32.1309,32.2156,32.039,32.0955,103000.0
2009-03-27 10:50:00,45.44,45.52,45.34,45.44,153100.0,32.1026,32.1591,32.032,32.1026,153100.0
2009-03-27 11:00:00,45.44,45.56,45.23,45.32,187700.0,32.1026,32.1874,31.9542,32.0178,187700.0
2009-03-27 11:10:00,45.32,45.55,45.24,45.54,218000.0,32.0178,32.1803,31.9613,32.1733,218000.0
2009-03-27 11:20:00,45.53,45.65,45.46,45.64,170100.0,32.1662,32.251,32.1167,32.2439,170100.0
2009-03-27 11:30:00,45.64,45.72,45.57,45.71,139800.0,32.2439,32.3004,32.1945,32.2934,139800.0
2009-03-27 11:40:00,45.71,45.93,45.63,45.93,141900.0,32.2934,32.4488,32.2368,32.4488,141900.0
2009-03-27 11:50:00,45.93,46.06,45.88,45.91,149600.0,32.4488,32.5406,32.4135,32.4347,149600.0
2009-03-27 12:00:00,45.91,45.94,45.71,45.84,71500.0,32.4347,32.4558,32.2934,32.3852,71500.0
2009-03-27 12:10:00,45.82,45.87,45.65,45.68,74700.0,32.3711,32.4064,32.251,32.2722,74700.0
2009-03-27 12:20:00,45.68,45.81,45.59,45.76,56500.0,32.2722,32.364,32.2086,32.3287,56500.0
2009-03-27 12:30:00,45.76,45.77,45.41,45.5,128900.0,32.3287,32.3357,32.0814,32.145,128900.0
2009-03-27 12:40:00,45.51,45.65,45.48,45.52,50700.0,32.1521,32.251,32.1309,32.1591,50700.0
2009-03-27 12:50:00,45.53,45.57,45.41,45.52,75100.0,32.1662,32.1945,32.0814,32.1591,75100.0
2009-03-27 13:00:00,45.54,45.62,45.42,45.49,99400.0,32.1733,32.2298,32.0885,32.1379,99400.0
2009-03-27 13:10:00,45.49,45.51,45.3,45.35,114800.0,32.1379,32.1521,32.0037,32.039,114800.0
2009-03-27 13:20:00,45.36,45.38,45.16,45.2,123700.0,32.0461,32.0602,31.9048,31.9331,123700.0
2009-03-27 13:30:00,45.21,45.3,45.15,45.25,120000.0,31.9401,32.0037,31.8977,31.9684,120000.0
2009-03-27 13:40:00,45.25,45.5,45.22,45.38,116300.0,31.9684,32.145,31.9472,32.0602,116300.0
2009-03-27 13:50:00,45.38,45.38,45.12,45.18,127500.0,32.0602,32.0602,31.8765,31.9189,127500.0
2009-03-27 14:00:00,45.18,45.36,45.15,45.23,128000.0,31.9189,32.0461,31.8977,31.9542,128000.0
2009-03-27 14:10:00,45.23,45.36,45.22,45.31,91600.0,31.9542,32.0461,31.9472,32.0108,91600.0
2009-03-27 14:20:00,45.3,45.54,45.3,45.5,114100.0,32.0037,32.1733,32.0037,32.145,114100.0
2009-03-27 14:30:00,45.51,45.54,45.42,45.51,136800.0,32.1521,32.1733,32.0885,32.1521,136800.0
2009-03-27 14:40:00,45.52,45.67,45.5,45.62,143900.0,32.1591,32.2651,32.145,32.2298,143900.0
2009-03-27 14:50:00,45.6,45.88,45.54,45.86,146100.0,32.2156,32.4135,32.1733,32.3993,146100.0
2009-03-27 15:00:00,45.86,45.98,45.81,45.82,123200.0,32.3993,32.4841,32.364,32.3711,123200.0
2009-03-27 15:10:00,45.8,45.81,45.61,45.72,90100.0,32.3569,32.364,32.2227,32.3004,90100.0
2009-03-27 15:20:00,45.72,45.72,45.46,45.56,152200.0,32.3004,32.3004,32.1167,32.1874,152200.0
2009-03-27 15:30:00,45.55,45.59,45.37,45.52,193500.0,32.1803,32.2086,32.0532,32.1591,193500.0
2009-03-27 15:40:00,45.52,45.8,45.46,45.74,190100.0,32.1591,32.3569,32.1167,32.3146,190100.0
2009-03-27 15:50:00,45.75,45.85,45.61,45.67,411400.0,32.3216,32.3923,32.2227,32.2651,411400.0
2009-03-30 09:30:00,44.82,45.84,44.4,45.58,564300.0,31.6646,32.3852,31.3679,32.2015,564300.0
2009-03-30 09:40:00,45.58,46.43,45.32,46.3,462400.0,32.2015,32.802,32.0178,32.7102,462400.0
2009-03-30 09:50:00,46.29,46.5,46.05,46.05,327800.0,32.7031,32.8515,32.5336,32.5336,327800.0
2009-03-30 10:00:00,46.06,46.52,46.05,46.24,271400.0,32.5406,32.8656,32.5336,32.6678,271400.0
2009-03-30 10:10:00,46.24,46.25,45.8,46.12,224300.0,32.6678,32.6749,32.3569,32.583,224300.0
2009-03-30 10:20:00,46.13,46.28,45.97,46.21,160200.0,32.5901,32.6961,32.477,32.6466,160200.0
2009-03-30 10:30:00,46.22,46.39,46.07,46.29,159700.0,32.6537,32.7738,32.5477,32.7031,159700.0
2009-03-30 10:40:00,46.3,46.33,46.09,46.27,111000.0,32.7102,32.7314,32.5618,32.689,111000.0
2009-03-30 10:50:00,46.26,46.34,46.07,46.09,158600.0,32.6819,32.7384,32.5477,32.5618,158600.0
2009-03-30 11:00:00,46.09,46.13,45.83,45.89,93900.0,32.5618,32.5901,32.3781,32.4205,93900.0
2009-03-30 11:10:00,45.9,46.2,45.87,46.19,137600.0,32.4276,32.6395,32.4064,32.6325,137600.0
2009-03-30 11:20:00,46.19,46.21,46.07,46.19,64300.0,32.6325,32.6466,32.5477,32.6325,64300.0
2009-03-30 11:30:00,46.2,46.32,46.05,46.07,134800.0,32.6395,32.7243,32.5336,32.5477,134800.0
2009-03-30 11:40:00,46.06,46.06,45.47,45.55,295500.0,32.5406,32.5406,32.1238,32.1803,295500.0
2009-03-30 11:50:00,45.54,45.72,45.26,45.27,252500.0,32.1733,32.3004,31.9754,31.9825,252500.0
2009-03-30 12:00:00,45.26,45.45,45.1,45.21,173100.0,31.9754,32.1097,31.8624,31.9401,173100.0
2009-03-30 12:10:00,45.21,45.38,45.06,45.33,160500.0,31.9401,32.0602,31.8341,32.0249,160500.0
2009-03-30 12:20:00,45.33,45.62,45.28,45.53,149900.0,32.0249,32.2298,31.9896,32.1662,149900.0
2009-03-30 12:30:00,45.53,45.73,45.45,45.56,141000.0,32.1662,32.3075,32.1097,32.1874,141000.0
2009-03-30 12:40:00,45.58,45.58,45.1,45.26,84100.0,32.2015,32.2015,31.8624,31.9754,84100.0
2009-03-30 12:50:00,45.23,45.25,45.05,45.23,154900.0,31.9542,31.9684,31.8271,31.9542,154900.0
2009-03-30 13:00:00,45.24,45.42,45.19,45.19,135500.0,31.9613,32.0885,31.926,31.926,135500.0
2009-03-30 13:10:00,45.19,45.23,45.11,45.16,100000.0,31.926,31.9542,31.8695,31.9048,100000.0
2009-03-30 13:20:00,45.16,45.25,45.05,45.05,84500.0,31.9048,31.9684,31.8271,31.8271,84500.0
2009-03-30 13:30:00,45.05,45.13,45.01,45.12,122400.0,31.8271,31.8836,31.7988,31.8765,122400.0
2009-03-30 13:40:00,45.11,45.15,45.05,45.05,71200.0,31.8695,31.8977,31.8271,31.8271,71200.0
2009-03-30 13:50:00,45.07,45.09,44.78,44.87,124400.0,31.8412,31.8553,31.6363,31.6999,124400.0
2009-03-30 14:00:00,44.87,45.01,44.87,44.92,126600.0,31.6999,31.7988,31.6999,31.7352,126600.0
2009-03-30 14:10:00,44.92,45.05,44.89,44.97,81500.0,31.7352,31.8271,31.714,31.7706,81500.0
2009-03-30 14:20:00,44.97,45.08,44.9,45.06,112300.0,31.7706,31.8483,31.7211,31.8341,112300.0
2009-03-30 14:30:00,45.07,45.14,45.06,45.09,81400.0,31.8412,31.8907,31.8341,31.8553,81400.0
2009-03-30 14:40:00,45.09,45.25,45.06,45.19,71500.0,31.8553,31.9684,31.8341,31.926,71500.0
2009-03-30 14:50:00,45.19,45.28,45.06,45.08,111100.0,31.926,31.9896,31.8341,31.8483,111100.0
2009-03-30 15:00:00,45.07,45.18,45.04,45.11,69900.0,31.8412,31.9189,31.82,31.8695,69900.0
2009-03-30 15:10:00,45.11,45.46,45.1,45.44,100400.0,31.8695,32.1167,31.8624,32.1026,100400.0
2009-03-30 15:20:00,45.45,45.45,45.2,45.23,95900.0,32.1097,32.1097,31.9331,31.9542,95900.0
2009-03-30 15:30:00,45.23,45.32,45.2,45.22,140300.0,31.9542,32.0178,31.9331,31.9472,140300.0
2009-03-30 15:40:00,45.21,45.22,45.01,45.04,215300.0,31.9401,31.9472,31.7988,31.82,215300.0
2009-03-30 15:50:00,45.05,45.45,45.05,45.4,372600.0,31.8271,32.1097,31.8271,32.0743,372600.0
2009-03-31 09:30:00,45.87,45.88,44.96,44.98,337100.0,32.4064,32.4135,31.7635,31.7776,337100.0
2009-03-31 09:40:00,44.97,45.15,44.77,45.09,208500.0,31.7706,31.8977,31.6293,31.8553,208500.0
2009-03-31 09:50:00,45.09,45.19,44.5,44.84,324200.0,31.8553,31.926,31.4385,31.6787,324200.0
2009-03-31 10:00:00,44.83,44.9,44.2,44.41,292000.0,31.6717,31.7211,31.2266,31.3749,292000.0
2009-03-31 10:10:00,44.4,44.75,44.25,44.7,254500.0,31.3679,31.6151,31.2619,31.5798,254500.0
2009-03-31 10:20:00,44.7,44.85,44.56,44.78,194600.0,31.5798,31.6858,31.4809,31.6363,194600.0
2009-03-31 10:30:00,44.78,44.84,44.36,44.38,143600.0,31.6363,31.6787,31.3396,31.3537,143600.0
2009-03-31 10:40:00,44.38,44.6,44.27,44.44,118800.0,31.3537,31.5092,31.276,31.3961,118800.0
2009-03-31 10:50:00,44.42,44.76,44.25,44.57,212800.0,31.382,31.6222,31.2619,31.488,212800.0
2009-03-31 11:00:00,44.58,44.98,44.55,44.93,171200.0,31.495,31.7776,31.4738,31.7423,171200.0
2009-03-31 11:10:00,44.94,44.99,44.68,44.86,143300.0,31.7494,31.7847,31.5657,31.6928,143300.0
2009-03-31 11:20:00,44.88,45.01,44.7,44.77,256500.0,31.707,31.7988,31.5798,31.6293,256500.0
2009-03-31 11:30:00,44.79,45.13,44.79,44.99,102900.0,31.6434,31.8836,31.6434,31.7847,102900.0
2009-03-31 11:40:00,44.99,45.38,44.99,45.34,113200.0,31.7847,32.0602,31.7847,32.032,113200.0
2009-03-31 11:50:00,45.36,45.37,45.13,45.18,152200.0,32.0461,32.0532,31.8836,31.9189,152200.0
2009-03-31 12:00:00,45.19,45.23,44.89,45.01,152100.0,31.926,31.9542,31.714,31.7988,152100.0
2009-03-31 12:10:00,44.99,45.13,44.95,45.08,70300.0,31.7847,31.8836,31.7564,31.8483,70300.0
2009-03-31 12:20:00,45.08,45.17,44.83,44.91,121900.0,31.8483,31.9119,31.6717,31.7282,121900.0
2009-03-31 12:30:00,44.91,45.04,44.83,44.91,114400.0,31.7282,31.82,31.6717,31.7282,114400.0
2009-03-31 12:40:00,44.91,45.03,44.89,44.89,71700.0,31.7282,31.8129,31.714,31.714,71700.0
2009-03-31 12:50:00,44.89,45.03,44.85,45.01,135000.0,31.714,31.8129,31.6858,31.7988,135000.0
2009-03-31 13:00:00,45.03,45.09,44.92,45.08,98200.0,31.8129,31.8553,31.7352,31.8483,98200.0
2009-03-31 13:10:00,45.08,45.14,45.03,45.03,94400.0,31.8483,31.8907,31.8129,31.8129,94400.0
2009-03-31 13:20:00,45.03,45.27,45.02,45.25,117000.0,31.8129,31.9825,31.8059,31.9684,117000.0
2009-03-31 13:30:00,45.26,45.36,45.18,45.26,70400.0,31.9754,32.0461,31.9189,31.9754,70400.0
2009-03-31 13:40:00,45.26,45.39,45.22,45.33,82700.0,31.9754,32.0673,31.9472,32.0249,82700.0
2009-03-31 13:50:00,45.33,45.4,45.26,45.37,54800.0,32.0249,32.0743,31.9754,32.0532,54800.0
2009-03-31 14:00:00,45.4,45.46,45.3,45.45,115800.0,32.0743,32.1167,32.0037,32.1097,115800.0
2009-03-31 14:10:00,45.46,45.48,45.25,45.39,118100.0,32.1167,32.1309,31.9684,32.0673,118100.0
2009-03-31 14:20:00,45.38,45.43,45.28,45.35,103900.0,32.0602,32.0955,31.9896,32.039,103900.0
2009-03-31 14:30:00,45.35,45.38,45.25,45.29,91400.0,32.039,32.0602,31.9684,31.9966,91400.0
2009-03-31 14:40:00,45.29,45.3,45.16,45.19,126600.0,31.9966,32.0037,31.9048,31.926,126600.0
2009-03-31 14:50:00,45.19,45.2,44.98,45.0,163400.0,31.926,31.9331,31.7776,31.7918,163400.0
2009-03-31 15:00:00,45.0,45.03,44.83,44.85,252000.0,31.7918,31.8129,31.6717,31.6858,252000.0
2009-03-31 15:10:00,44.85,44.98,44.77,44.9,186800.0,31.6858,31.7776,31.6293,31.7211,186800.0
2009-03-31 15:20:00,44.9,44.92,44.78,44.87,176900.0,31.7211,31.7352,31.6363,31.6999,176900.0
2009-03-31 15:30:00,44.86,45.09,44.83,44.97,239800.0,31.6928,31.8553,31.6717,31.7706,239800.0
2009-03-31 15:40:00,44.97,45.09,44.8,44.81,271400.0,31.7706,31.8553,31.6505,31.6575,271400.0
2009-03-31 15:50:00,44.81,44.98,44.63,44.69,462400.0,31.6575,31.7776,31.5304,31.5727,462400.0
2009-04-01 09:30:00,45.22,45.65,45.21,45.28,310500.0,31.9472,32.251,31.9401,31.9896,310500.0
2009-04-01 09:40:00,45.28,45.29,44.96,44.99,270700.0,31.9896,31.9966,31.7635,31.7847,270700.0
2009-04-01 09:50:00,44.99,45.37,44.81,45.13,220800.0,31.7847,32.0532,31.6575,31.8836,220800.0
2009-04-01 10:00:00,45.14,45.3,44.62,44.86,395400.0,31.8907,32.0037,31.5233,31.6928,395400.0
2009-04-01 10:10:00,44.87,45.02,44.57,44.97,171500.0,31.6999,31.8059,31.488,31.7706,171500.0
2009-04-01 10:20:00,44.97,45.14,44.7,45.09,220100.0,31.7706,31.8907,31.5798,31.8553,220100.0
2009-04-01 10:30:00,45.08,45.26,44.9,44.94,168000.0,31.8483,31.9754,31.7211,31.7494,168000.0
2009-04-01 10:40:00,44.93,45.23,44.92,45.2,143300.0,31.7423,31.9542,31.7352,31.9331,143300.0
2009-04-01 10:50:00,45.21,45.21,44.9,44.9,83500.0,31.9401,31.9401,31.7211,31.7211,83500.0
2009-04-01 11:00:00,44.91,45.23,44.9,45.17,145400.0,31.7282,31.9542,31.7211,31.9119,145400.0
2009-04-01 11:10:00,45.18,45.31,45.02,45.03,90000.0,31.9189,32.0108,31.8059,31.8129,90000.0
2009-04-01 11:20:00,45.05,45.34,44.99,45.18,134000.0,31.8271,32.032,31.7847,31.9189,134000.0
2009-04-01 11:30:00,45.18,45.26,45.13,45.26,71000.0,31.9189,31.9754,31.8836,31.9754,71000.0
2009-04-01 11:40:00,45.26,45.8,45.26,45.73,168900.0,31.9754,32.3569,31.9754,32.3075,168900.0
2009-04-01 11:50:00,45.75,46.03,45.73,46.03,166800.0,32.3216,32.5194,32.3075,32.5194,166800.0
2009-04-01 12:00:00,46.03,46.29,45.92,46.29,223800.0,32.5194,32.7031,32.4417,32.7031,223800.0
2009-04-01 12:10:00,46.29,46.41,46.01,46.38,348500.0,32.7031,32.7879,32.5053,32.7667,348500.0
2009-04-01 12:20:00,46.36,46.4,46.06,46.28,105400.0,32.7526,32.7808,32.5406,32.6961,105400.0
2009-04-01 12:30:00,46.26,46.27,46.05,46.07,66200.0,32.6819,32.689,32.5336,32.5477,66200.0
2009-04-01 12:40:00,46.07,46.35,46.05,46.31,82500.0,32.5477,32.7455,32.5336,32.7172,82500.0
2009-04-01 12:50:00,46.31,46.42,46.21,46.25,113200.0,32.7172,32.795,32.6466,32.6749,113200.0
2009-04-01 13:00:00,46.24,46.48,46.21,46.38,218600.0,32.6678,32.8374,32.6466,32.7667,218600.0
2009-04-01 13:10:00,46.36,46.45,46.3,46.44,139800.0,32.7526,32.8162,32.7102,32.8091,139800.0
2009-04-01 13:20:00,46.44,46.6,46.43,46.5,121000.0,32.8091,32.9221,32.802,32.8515,121000.0
2009-04-01 13:30:00,46.51,46.56,46.37,46.54,132400.0,32.8585,32.8939,32.7596,32.8797,132400.0
2009-04-01 13:40:00,46.54,46.67,46.46,46.67,167600.0,32.8797,32.9716,32.8232,32.9716,167600.0
2009-04-01 13:50:00,46.68,46.78,46.67,46.73,133900.0,32.9786,33.0493,32.9716,33.014,133900.0
2009-04-01 14:00:00,46.71,47.25,46.7,47.15,386100.0,32.9998,33.3813,32.9928,33.3107,386100.0
2009-04-01 14:10:00,47.15,47.2,46.89,46.94,173900.0,33.3107,33.346,33.127,33.1623,173900.0
2009-04-01 14:20:00,46.95,47.0,46.78,46.79,192400.0,33.1694,33.2047,33.0493,33.0564,192400.0
2009-04-01 14:30:00,46.79,47.0,46.74,46.79,230700.0,33.0564,33.2047,33.021,33.0564,230700.0
2009-04-01 14:40:00,46.8,47.11,46.79,47.06,186000.0,33.0634,33.2824,33.0564,33.2471,186000.0
2009-04-01 14:50:00,47.06,47.39,47.0,47.24,260100.0,33.2471,33.4803,33.2047,33.3743,260100.0
2009-04-01 15:00:00,47.23,47.24,46.99,47.03,240300.0,33.3672,33.3743,33.1977,33.2259,240300.0
2009-04-01 15:10:00,47.02,47.05,46.8,46.99,255900.0,33.2189,33.24,33.0634,33.1977,255900.0
2009-04-01 15:20:00,46.99,47.04,46.81,47.0,183000.0,33.1977,33.233,33.0705,33.2047,183000.0
2009-04-01 15:30:00,47.0,47.21,46.83,47.16,302000.0,33.2047,33.3531,33.0846,33.3178,302000.0
2009-04-01 15:40:00,47.16,47.32,47.13,47.28,420900.0,33.3178,33.4308,33.2966,33.4025,420900.0
2009-04-01 15:50:00,47.29,47.45,47.23,47.34,817000.0,33.4096,33.5226,33.3672,33.4449,817000.0
2009-04-02 09:30:00,46.25,46.53,45.75,45.97,761800.0,32.6749,32.8727,32.3216,32.477,761800.0
2009-04-02 09:40:00,45.97,46.21,45.73,45.86,504500.0,32.477,32.6466,32.3075,32.3993,504500.0
2009-04-02 09:50:00,45.86,45.86,45.36,45.43,357400.0,32.3993,32.3993,32.0461,32.0955,357400.0
2009-04-02 10:00:00,45.42,45.8,45.16,45.79,824700.0,32.0885,32.3569,31.9048,32.3499,824700.0
2009-04-02 10:10:00,45.78,45.9,45.5,45.57,458500.0,32.3428,32.4276,32.145,32.1945,458500.0
2009-04-02 10:20:00,45.57,45.86,45.38,45.82,440400.0,32.1945,32.3993,32.0602,32.3711,440400.0
2009-04-02 10:30:00,45.85,46.26,45.74,46.06,310800.0,32.3923,32.6819,32.3146,32.5406,310800.0
2009-04-02 10:40:00,46.07,46.27,45.99,46.16,167700.0,32.5477,32.689,32.4912,32.6113,167700.0
2009-04-02 10:50:00,46.15,46.29,46.08,46.1,321300.0,32.6042,32.7031,32.5548,32.5689,321300.0
2009-04-02 11:00:00,46.1,46.15,45.62,45.76,329000.0,32.5689,32.6042,32.2298,32.3287,329000.0
2009-04-02 11:10:00,45.77,46.0,45.64,45.77,336000.0,32.3357,32.4982,32.2439,32.3357,336000.0
2009-04-02 11:20:00,45.76,46.08,45.76,45.87,177400.0,32.3287,32.5548,32.3287,32.4064,177400.0
2009-04-02 11:30:00,45.88,45.96,45.74,45.77,174200.0,32.4135,32.47,32.3146,32.3357,174200.0
2009-04-02 11:40:00,45.76,45.89,45.53,45.85,194900.0,32.3287,32.4205,32.1662,32.3923,194900.0
2009-04-02 11:50:00,45.86,46.2,45.84,46.15,234100.0,32.3993,32.6395,32.3852,32.6042,234100.0
2009-04-02 12:00:00,46.15,46.2,46.02,46.13,110100.0,32.6042,32.6395,32.5124,32.5901,110100.0
2009-04-02 12:10:00,46.12,46.13,45.87,46.01,86700.0,32.583,32.5901,32.4064,32.5053,86700.0
2009-04-02 12:20:00,46.01,46.02,45.8,45.87,114000.0,32.5053,32.5124,32.3569,32.4064,114000.0
2009-04-02 12:30:00,45.87,45.95,45.83,45.85,70200.0,32.4064,32.4629,32.3781,32.3923,70200.0
2009-04-02 12:40:00,45.85,45.92,45.82,45.88,76000.0,32.3923,32.4417,32.3711,32.4135,76000.0
2009-04-02 12:50:00,45.88,46.0,45.83,45.98,92500.0,32.4135,32.4982,32.3781,32.4841,92500.0
2009-04-02 13:00:00,45.98,46.04,45.91,46.03,74500.0,32.4841,32.5265,32.4347,32.5194,74500.0
2009-04-02 13:10:00,46.03,46.25,45.99,46.24,106000.0,32.5194,32.6749,32.4912,32.6678,106000.0
2009-04-02 13:20:00,46.25,46.34,46.2,46.31,146000.0,32.6749,32.7384,32.6395,32.7172,146000.0
2009-04-02 13:30:00,46.31,46.37,45.97,46.0,120700.0,32.7172,32.7596,32.477,32.4982,120700.0
2009-04-02 13:40:00,46.01,46.09,45.94,45.98,81500.0,32.5053,32.5618,32.4558,32.4841,81500.0
2009-04-02 13:50:00,45.98,46.07,45.92,46.01,77900.0,32.4841,32.5477,32.4417,32.5053,77900.0
2009-04-02 14:00:00,46.02,46.18,45.97,46.16,101900.0,32.5124,32.6254,32.477,32.6113,101900.0
2009-04-02 14:10:00,46.16,46.23,46.01,46.14,127600.0,32.6113,32.6607,32.5053,32.5971,127600.0
2009-04-02 14:20:00,46.14,46.16,46.11,46.13,90500.0,32.5971,32.6113,32.576,32.5901,90500.0
2009-04-02 14:30:00,46.13,46.14,46.05,46.09,73100.0,32.5901,32.5971,32.5336,32.5618,73100.0
2009-04-02 14:40:00,46.08,46.14,46.04,46.06,119800.0,32.5548,32.5971,32.5265,32.5406,119800.0
2009-04-02 14:50:00,46.05,46.07,45.85,45.9,141100.0,32.5336,32.5477,32.3923,32.4276,141100.0
2009-04-02 15:00:00,45.9,45.95,45.77,45.94,237500.0,32.4276,32.4629,32.3357,32.4558,237500.0
2009-04-02 15:10:00,45.95,46.02,45.8,45.97,286500.0,32.4629,32.5124,32.3569,32.477,286500.0
2009-04-02 15:20:00,45.96,46.13,45.9,45.99,263200.0,32.47,32.5901,32.4276,32.4912,263200.0
2009-04-02 15:30:00,46.0,46.11,45.99,46.05,213200.0,32.4982,32.576,32.4912,32.5336,213200.0
2009-04-02 15:40:00,46.05,46.24,46.04,46.17,425000.0,32.5336,32.6678,32.5265,32.6183,425000.0
2009-04-02 15:50:00,46.16,46.3,46.13,46.23,553000.0,32.6113,32.7102,32.5901,32.6607,553000.0
2009-04-03 09:30:00,46.18,46.72,45.59,45.7,412900.0,32.6254,33.0069,32.2086,32.2863,412900.0
2009-04-03 09:40:00,45.7,45.81,45.31,45.61,250100.0,32.2863,32.364,32.0108,32.2227,250100.0
2009-04-03 09:50:00,45.6,46.03,45.5,45.66,396500.0,32.2156,32.5194,32.145,32.258,396500.0
2009-04-03 10:00:00,45.67,45.86,45.55,45.7,210200.0,32.2651,32.3993,32.1803,32.2863,210200.0
2009-04-03 10:10:00,45.69,45.72,45.31,45.36,254100.0,32.2792,32.3004,32.0108,32.0461,254100.0
2009-04-03 10:20:00,45.36,45.61,45.36,45.55,282400.0,32.0461,32.2227,32.0461,32.1803,282400.0
2009-04-03 10:30:00,45.55,45.88,45.5,45.79,249300.0,32.1803,32.4135,32.145,32.3499,249300.0
2009-04-03 10:40:00,45.79,45.83,45.23,45.25,245000.0,32.3499,32.3781,31.9542,31.9684,245000.0
2009-04-03 10:50:00,45.25,45.27,44.87,44.9,206100.0,31.9684,31.9825,31.6999,31.7211,206100.0
2009-04-03 11:00:00,44.9,45.0,44.65,44.9,222300.0,31.7211,31.7918,31.5445,31.7211,222300.0
2009-04-03 11:10:00,44.89,44.95,44.43,44.44,231900.0,31.714,31.7564,31.3891,31.3961,231900.0
2009-04-03 11:20:00,44.44,44.59,44.25,44.47,197200.0,31.3961,31.5021,31.2619,31.4173,197200.0
2009-04-03 11:30:00,44.46,44.68,44.36,44.63,162200.0,31.4103,31.5657,31.3396,31.5304,162200.0
2009-04-03 11:40:00,44.62,44.64,44.43,44.56,124500.0,31.5233,31.5374,31.3891,31.4809,124500.0
2009-04-03 11:50:00,44.55,44.64,44.46,44.56,67500.0,31.4738,31.5374,31.4103,31.4809,67500.0
2009-04-03 12:00:00,44.57,44.64,44.52,44.54,105000.0,31.488,31.5374,31.4526,31.4668,105000.0
2009-04-03 12:10:00,44.54,44.54,44.44,44.44,208000.0,31.4668,31.4668,31.3961,31.3961,208000.0
2009-04-03 12:20:00,44.44,44.46,44.35,44.36,97800.0,31.3961,31.4103,31.3325,31.3396,97800.0
2009-04-03 12:30:00,44.35,44.45,44.34,44.41,127400.0,31.3325,31.4032,31.3255,31.3749,127400.0
2009-04-03 12:40:00,44.4,44.56,44.4,44.54,81600.0,31.3679,31.4809,31.3679,31.4668,81600.0
2009-04-03 12:50:00,44.54,44.92,44.54,44.9,212500.0,31.4668,31.7352,31.4668,31.7211,212500.0
2009-04-03 13:00:00,44.9,44.97,44.63,44.66,138000.0,31.7211,31.7706,31.5304,31.5516,138000.0
2009-04-03 13:10:00,44.66,44.96,44.65,44.71,94100.0,31.5516,31.7635,31.5445,31.5869,94100.0
2009-04-03 13:20:00,44.7,44.7,44.44,44.46,137300.0,31.5798,31.5798,31.3961,31.4103,137300.0
2009-04-03 13:30:00,44.46,44.48,44.26,44.27,173300.0,31.4103,31.4244,31.269,31.276,173300.0
2009-04-03 13:40:00,44.26,44.44,44.2,44.32,170900.0,31.269,31.3961,31.2266,31.3113,170900.0
2009-04-03 13:50:00,44.33,44.33,44.15,44.18,291200.0,31.3184,31.3184,31.1912,31.2124,291200.0
2009-04-03 14:00:00,44.19,44.19,43.86,43.9,215800.0,31.2195,31.2195,30.9864,31.0146,215800.0
2009-04-03 14:10:00,43.92,44.17,43.9,44.05,123900.0,31.0288,31.2054,31.0146,31.1206,123900.0
2009-04-03 14:20:00,44.05,44.11,43.89,44.11,219500.0,31.1206,31.163,31.0076,31.163,219500.0
2009-04-03 14:30:00,44.11,44.2,43.68,43.81,311500.0,31.163,31.2266,30.8592,30.951,311500.0
2009-04-03 14:40:00,43.81,43.82,43.63,43.71,226600.0,30.951,30.9581,30.8239,30.8804,226600.0
2009-04-03 14:50:00,43.71,43.78,43.64,43.73,248900.0,30.8804,30.9298,30.8309,30.8945,248900.0
2009-04-03 15:00:00,43.73,43.77,43.59,43.68,221400.0,30.8945,30.9228,30.7956,30.8592,221400.0
2009-04-03 15:10:00,43.69,43.7,43.36,43.5,254300.0,30.8663,30.8733,30.6331,30.732,254300.0
2009-04-03 15:20:00,43.49,43.51,43.24,43.25,343200.0,30.725,30.7391,30.5483,30.5554,343200.0
2009-04-03 15:30:00,43.25,43.4,43.22,43.37,251800.0,30.5554,30.6614,30.5342,30.6402,251800.0
2009-04-03 15:40:00,43.36,43.77,43.35,43.75,351400.0,30.6331,30.9228,30.6261,30.9087,351400.0
2009-04-03 15:50:00,43.75,44.03,43.68,43.89,557800.0,30.9087,31.1065,30.8592,31.0076,557800.0
2009-04-06 09:30:00,42.69,42.95,42.07,42.26,506500.0,30.1598,30.3435,29.7218,29.856,506500.0
2009-04-06 09:40:00,42.25,42.37,42.12,42.21,283400.0,29.8489,29.9337,29.7571,29.8207,283400.0
2009-04-06 09:50:00,42.22,42.35,41.64,41.84,358100.0,29.8277,29.9196,29.418,29.5593,358100.0
2009-04-06 10:00:00,41.84,42.05,41.5,41.75,288100.0,29.5593,29.7076,29.3191,29.4957,288100.0
2009-04-06 10:10:00,41.73,41.73,41.22,41.22,336900.0,29.4816,29.4816,29.1212,29.1212,336900.0
2009-04-06 10:20:00,41.23,41.34,41.06,41.14,340300.0,29.1283,29.206,29.0082,29.0647,340300.0
2009-04-06 10:30:00,41.15,41.8,41.1,41.35,373100.0,29.0718,29.531,29.0365,29.2131,373100.0
2009-04-06 10:40:00,41.33,41.5,41.22,41.38,134400.0,29.199,29.3191,29.1212,29.2343,134400.0
2009-04-06 10:50:00,41.38,41.45,41.33,41.41,164800.0,29.2343,29.2837,29.199,29.2555,164800.0
2009-04-06 11:00:00,41.42,41.49,41.38,41.41,209200.0,29.2625,29.312,29.2343,29.2555,209200.0
2009-04-06 11:10:00,41.41,41.51,41.33,41.46,184400.0,29.2555,29.3261,29.199,29.2908,184400.0
2009-04-06 11:20:00,41.46,41.84,41.44,41.65,280800.0,29.2908,29.5593,29.2767,29.425,280800.0
2009-04-06 11:30:00,41.65,41.68,41.44,41.5,144700.0,29.425,29.4462,29.2767,29.3191,144700.0
2009-04-06 11:40:00,41.5,41.57,41.36,41.42,190000.0,29.3191,29.3685,29.2202,29.2625,190000.0
2009-04-06 11:50:00,41.42,41.6,41.4,41.56,123700.0,29.2625,29.3897,29.2484,29.3615,123700.0
2009-04-06 12:00:00,41.57,41.79,41.51,41.73,217700.0,29.3685,29.5239,29.3261,29.4816,217700.0
2009-04-06 12:10:00,41.73,41.77,41.46,41.6,176100.0,29.4816,29.5098,29.2908,29.3897,176100.0
2009-04-06 12:20:00,41.59,41.71,41.48,41.51,77000.0,29.3826,29.4674,29.3049,29.3261,77000.0
2009-04-06 12:30:00,41.52,41.52,41.25,41.34,141800.0,29.3332,29.3332,29.1424,29.206,141800.0
2009-04-06 12:40:00,41.34,41.56,41.33,41.56,106300.0,29.206,29.3615,29.199,29.3615,106300.0
2009-04-06 12:50:00,41.56,41.63,41.47,41.61,113900.0,29.3615,29.4109,29.2979,29.3968,113900.0
2009-04-06 13:00:00,41.61,41.67,41.47,41.61,155600.0,29.3968,29.4392,29.2979,29.3968,155600.0
2009-04-06 13:10:00,41.61,41.96,41.6,41.81,390900.0,29.3968,29.644,29.3897,29.5381,390900.0
2009-04-06 13:20:00,41.81,41.95,41.75,41.9,176500.0,29.5381,29.637,29.4957,29.6017,176500.0
2009-04-06 13:30:00,41.91,41.93,41.83,41.88,93900.0,29.6087,29.6229,29.5522,29.5875,93900.0
2009-04-06 13:40:00,41.88,42.04,41.84,41.96,135200.0,29.5875,29.7006,29.5593,29.644,135200.0
2009-04-06 13:50:00,41.95,42.05,41.95,42.02,71900.0,29.637,29.7076,29.637,29.6864,71900.0
2009-04-06 14:00:00,42.01,42.12,41.98,42.12,136600.0,29.6794,29.7571,29.6582,29.7571,136600.0
2009-04-06 14:10:00,42.12,42.19,42.1,42.13,145600.0,29.7571,29.8065,29.743,29.7641,145600.0
2009-04-06 14:20:00,42.13,42.3,42.12,42.27,131400.0,29.7641,29.8843,29.7571,29.8631,131400.0
2009-04-06 14:30:00,42.25,42.32,42.22,42.24,136500.0,29.8489,29.8984,29.8277,29.8419,136500.0
2009-04-06 14:40:00,42.24,42.3,42.12,42.27,130600.0,29.8419,29.8843,29.7571,29.8631,130600.0
2009-04-06 14:50:00,42.27,42.39,42.25,42.37,139100.0,29.8631,29.9478,29.8489,29.9337,139100.0
2009-04-06 15:00:00,42.35,42.43,42.34,42.38,172000.0,29.9196,29.9761,29.9125,29.9408,172000.0
2009-04-06 15:10:00,42.38,42.6,42.33,42.6,223600.0,29.9408,30.0962,29.9054,30.0962,223600.0
2009-04-06 15:20:00,42.59,42.68,42.48,42.49,286900.0,30.0891,30.1527,30.0114,30.0185,286900.0
2009-04-06 15:30:00,42.49,42.74,42.41,42.67,290000.0,30.0185,30.1951,29.962,30.1456,290000.0
2009-04-06 15:40:00,42.67,42.91,42.6,42.83,361300.0,30.1456,30.3152,30.0962,30.2587,361300.0
2009-04-06 15:50:00,42.83,42.91,42.71,42.77,501300.0,30.2587,30.3152,30.1739,30.2163,501300.0
2009-04-07 09:30:00,43.35,43.58,42.99,43.53,449600.0,30.6261,30.7885,30.3717,30.7532,449600.0
2009-04-07 09:40:00,43.54,43.69,43.29,43.51,305600.0,30.7603,30.8663,30.5837,30.7391,305600.0
2009-04-07 09:50:00,43.49,43.57,43.04,43.16,266300.0,30.725,30.7815,30.407,30.4918,266300.0
2009-04-07 10:00:00,43.16,43.16,42.56,42.81,333700.0,30.4918,30.4918,30.0679,30.2446,333700.0
2009-04-07 10:10:00,42.78,43.02,42.67,42.93,119300.0,30.2234,30.3929,30.1456,30.3293,119300.0
2009-04-07 10:20:00,42.91,43.04,42.78,43.02,143100.0,30.3152,30.407,30.2234,30.3929,143100.0
2009-04-07 10:30:00,43.02,43.03,42.51,42.86,236800.0,30.3929,30.4,30.0326,30.2799,236800.0
2009-04-07 10:40:00,42.87,42.89,42.57,42.57,91800.0,30.2869,30.3011,30.075,30.075,91800.0
2009-04-07 10:50:00,42.58,42.85,42.5,42.81,128900.0,30.0821,30.2728,30.0255,30.2446,128900.0
2009-04-07 11:00:00,42.8,42.82,42.59,42.65,105200.0,30.2375,30.2516,30.0891,30.1315,105200.0
2009-04-07 11:10:00,42.65,42.96,42.64,42.94,144100.0,30.1315,30.3505,30.1245,30.3364,144100.0
2009-04-07 11:20:00,42.94,43.07,42.93,43.0,143500.0,30.3364,30.4282,30.3293,30.3788,143500.0
2009-04-07 11:30:00,42.99,43.2,42.98,43.18,188400.0,30.3717,30.5201,30.3647,30.506,188400.0
2009-04-07 11:40:00,43.18,43.19,42.94,42.99,110400.0,30.506,30.513,30.3364,30.3717,110400.0
2009-04-07 11:50:00,42.98,43.02,42.85,42.93,91700.0,30.3647,30.3929,30.2728,30.3293,91700.0
2009-04-07 12:00:00,42.92,42.97,42.79,42.8,57500.0,30.3223,30.3576,30.2304,30.2375,57500.0
2009-04-07 12:10:00,42.8,42.8,42.67,42.69,73700.0,30.2375,30.2375,30.1456,30.1598,73700.0
2009-04-07 12:20:00,42.69,42.77,42.58,42.62,143200.0,30.1598,30.2163,30.0821,30.1103,143200.0
2009-04-07 12:30:00,42.62,42.67,42.4,42.44,162800.0,30.1103,30.1456,29.9549,29.9832,162800.0
2009-04-07 12:40:00,42.43,42.66,42.43,42.6,73700.0,29.9761,30.1386,29.9761,30.0962,73700.0
2009-04-07 12:50:00,42.6,42.62,42.48,42.6,56900.0,30.0962,30.1103,30.0114,30.0962,56900.0
2009-04-07 13:00:00,42.6,42.64,42.47,42.5,54100.0,30.0962,30.1245,30.0044,30.0255,54100.0
2009-04-07 13:10:00,42.51,42.61,42.47,42.53,51800.0,30.0326,30.1033,30.0044,30.0467,51800.0
2009-04-07 13:20:00,42.53,42.69,42.43,42.65,94900.0,30.0467,30.1598,29.9761,30.1315,94900.0
2009-04-07 13:30:00,42.65,42.65,42.49,42.6,71000.0,30.1315,30.1315,30.0185,30.0962,71000.0
2009-04-07 13:40:00,42.6,42.84,42.59,42.82,113900.0,30.0962,30.2658,30.0891,30.2516,113900.0
2009-04-07 13:50:00,42.82,42.89,42.75,42.82,106200.0,30.2516,30.3011,30.2022,30.2516,106200.0
2009-04-07 14:00:00,42.81,42.85,42.79,42.8,79600.0,30.2446,30.2728,30.2304,30.2375,79600.0
2009-04-07 14:10:00,42.81,42.88,42.8,42.83,81100.0,30.2446,30.294,30.2375,30.2587,81100.0
2009-04-07 14:20:00,42.83,42.91,42.8,42.9,82300.0,30.2587,30.3152,30.2375,30.3081,82300.0
2009-04-07 14:30:00,42.9,42.92,42.85,42.91,89300.0,30.3081,30.3223,30.2728,30.3152,89300.0
2009-04-07 14:40:00,42.91,42.98,42.81,42.85,103700.0,30.3152,30.3647,30.2446,30.2728,103700.0
2009-04-07 14:50:00,42.85,42.9,42.82,42.86,116600.0,30.2728,30.3081,30.2516,30.2799,116600.0
2009-04-07 15:00:00,42.85,42.96,42.82,42.93,97900.0,30.2728,30.3505,30.2516,30.3293,97900.0
2009-04-07 15:10:00,42.94,43.11,42.92,43.0,211100.0,30.3364,30.4565,30.3223,30.3788,211100.0
2009-04-07 15:20:00,43.01,43.11,42.92,42.95,133900.0,30.3859,30.4565,30.3223,30.3435,133900.0
2009-04-07 15:30:00,42.94,43.13,42.94,42.97,180300.0,30.3364,30.4706,30.3364,30.3576,180300.0
2009-04-07 15:40:00,42.96,42.97,42.77,42.81,323100.0,30.3505,30.3576,30.2163,30.2446,323100.0
2009-04-07 15:50:00,42.8,42.81,42.53,42.6,400800.0,30.2375,30.2446,30.0467,30.0962,400800.0
2009-04-08 09:30:00,43.31,43.31,42.11,42.29,225300.0,30.5978,30.5978,29.75,29.8772,225300.0
2009-04-08 09:40:00,42.33,42.33,42.06,42.06,152300.0,29.9054,29.9054,29.7147,29.7147,152300.0
2009-04-08 09:50:00,42.07,42.09,41.44,41.55,275000.0,29.7218,29.7359,29.2767,29.3544,275000.0
2009-04-08 10:00:00,41.59,41.62,41.34,41.54,218700.0,29.3826,29.4038,29.206,29.3473,218700.0
2009-04-08 10:10:00,41.55,41.61,41.27,41.28,222800.0,29.3544,29.3968,29.1566,29.1636,222800.0
2009-04-08 10:20:00,41.27,41.35,41.25,41.28,208000.0,29.1566,29.2131,29.1424,29.1636,208000.0
2009-04-08 10:30:00,41.29,41.51,41.2,41.49,241600.0,29.1707,29.3261,29.1071,29.312,241600.0
2009-04-08 10:40:00,41.49,41.64,41.45,41.53,243200.0,29.312,29.418,29.2837,29.3403,243200.0
2009-04-08 10:50:00,41.54,41.8,41.5,41.72,152700.0,29.3473,29.531,29.3191,29.4745,152700.0
2009-04-08 11:00:00,41.73,42.15,41.72,42.1,176700.0,29.4816,29.7783,29.4745,29.743,176700.0
2009-04-08 11:10:00,42.11,42.24,41.97,42.18,121600.0,29.75,29.8419,29.6511,29.7995,121600.0
2009-04-08 11:20:00,42.19,42.44,42.15,42.15,167900.0,29.8065,29.9832,29.7783,29.7783,167900.0
2009-04-08 11:30:00,42.15,42.16,41.98,42.08,127600.0,29.7783,29.7853,29.6582,29.7288,127600.0
2009-04-08 11:40:00,42.08,42.08,41.86,41.89,144200.0,29.7288,29.7288,29.5734,29.5946,144200.0
2009-04-08 11:50:00,41.89,42.21,41.89,42.15,79400.0,29.5946,29.8207,29.5946,29.7783,79400.0
2009-04-08 12:00:00,42.14,42.15,42.06,42.14,61700.0,29.7712,29.7783,29.7147,29.7712,61700.0
2009-04-08 12:10:00,42.15,42.16,41.94,42.1,102400.0,29.7783,29.7853,29.6299,29.743,102400.0
2009-04-08 12:20:00,42.1,42.12,42.0,42.04,57800.0,29.743,29.7571,29.6723,29.7006,57800.0
2009-04-08 12:30:00,42.03,42.1,41.98,42.09,76300.0,29.6935,29.743,29.6582,29.7359,76300.0
2009-04-08 12:40:00,42.08,42.34,42.05,42.29,73400.0,29.7288,29.9125,29.7076,29.8772,73400.0
2009-04-08 12:50:00,42.3,42.71,42.27,42.68,113800.0,29.8843,30.1739,29.8631,30.1527,113800.0
2009-04-08 13:00:00,42.67,42.74,42.49,42.51,86000.0,30.1456,30.1951,30.0185,30.0326,86000.0
2009-04-08 13:10:00,42.52,42.57,42.28,42.3,65000.0,30.0397,30.075,29.8701,29.8843,65000.0
2009-04-08 13:20:00,42.33,42.42,42.27,42.3,43600.0,29.9054,29.969,29.8631,29.8843,43600.0
2009-04-08 13:30:00,42.3,42.35,42.21,42.27,58200.0,29.8843,29.9196,29.8207,29.8631,58200.0
2009-04-08 13:40:00,42.28,42.3,42.21,42.28,39900.0,29.8701,29.8843,29.8207,29.8701,39900.0
2009-04-08 13:50:00,42.29,42.39,42.28,42.34,62000.0,29.8772,29.9478,29.8701,29.9125,62000.0
2009-04-08 14:00:00,42.37,42.39,42.18,42.23,138000.0,29.9337,29.9478,29.7995,29.8348,138000.0
2009-04-08 14:10:00,42.22,42.25,42.11,42.21,120900.0,29.8277,29.8489,29.75,29.8207,120900.0
2009-04-08 14:20:00,42.2,42.25,42.02,42.06,94700.0,29.8136,29.8489,29.6864,29.7147,94700.0
2009-04-08 14:30:00,42.07,42.19,41.99,42.03,57600.0,29.7218,29.8065,29.6652,29.6935,57600.0
2009-04-08 14:40:00,42.03,42.2,41.9,41.98,94800.0,29.6935,29.8136,29.6017,29.6582,94800.0
2009-04-08 14:50:00,41.99,42.0,41.75,41.84,128700.0,29.6652,29.6723,29.4957,29.5593,128700.0
2009-04-08 15:00:00,41.85,41.86,41.7,41.76,111100.0,29.5663,29.5734,29.4604,29.5027,111100.0
2009-04-08 15:10:00,41.77,41.78,41.7,41.71,98700.0,29.5098,29.5169,29.4604,29.4674,98700.0
2009-04-08 15:20:00,41.72,41.77,41.71,41.74,72700.0,29.4745,29.5098,29.4674,29.4886,72700.0
2009-04-08 15:30:00,41.74,41.78,41.61,41.69,158000.0,29.4886,29.5169,29.3968,29.4533,158000.0
2009-04-08 15:40:00,41.69,41.97,41.65,41.87,229300.0,29.4533,29.6511,29.425,29.5805,229300.0
2009-04-08 15:50:00,41.88,42.03,41.85,41.91,418900.0,29.5875,29.6935,29.5663,29.6087,418900.0
2009-04-09 09:30:00,42.0,42.29,41.5,41.86,205200.0,29.6723,29.8772,29.3191,29.5734,205200.0
2009-04-09 09:40:00,41.85,42.11,41.64,42.08,159700.0,29.5663,29.75,29.418,29.7288,159700.0
2009-04-09 09:50:00,42.08,42.47,42.08,42.41,190400.0,29.7288,30.0044,29.7288,29.962,190400.0
2009-04-09 10:00:00,42.41,42.47,42.17,42.21,143500.0,29.962,30.0044,29.7924,29.8207,143500.0
2009-04-09 10:10:00,42.2,42.2,41.87,41.89,93700.0,29.8136,29.8136,29.5805,29.5946,93700.0
2009-04-09 10:20:00,41.89,42.15,41.88,42.15,101400.0,29.5946,29.7783,29.5875,29.7783,101400.0
2009-04-09 10:30:00,42.14,42.3,42.08,42.23,137200.0,29.7712,29.8843,29.7288,29.8348,137200.0
2009-04-09 10:40:00,42.23,42.23,41.83,42.05,120900.0,29.8348,29.8348,29.5522,29.7076,120900.0
2009-04-09 10:50:00,42.06,42.07,41.92,41.99,111400.0,29.7147,29.7218,29.6158,29.6652,111400.0
2009-04-09 11:00:00,41.99,42.12,41.93,42.12,66900.0,29.6652,29.7571,29.6229,29.7571,66900.0
2009-04-09 11:10:00,42.12,42.14,42.04,42.14,56200.0,29.7571,29.7712,29.7006,29.7712,56200.0
2009-04-09 11:20:00,42.14,42.19,41.95,42.05,87000.0,29.7712,29.8065,29.637,29.7076,87000.0
2009-04-09 11:30:00,42.06,42.19,42.0,42.15,134800.0,29.7147,29.8065,29.6723,29.7783,134800.0
2009-04-09 11:40:00,42.16,42.24,42.05,42.17,84900.0,29.7853,29.8419,29.7076,29.7924,84900.0
2009-04-09 11:50:00,42.18,42.32,42.17,42.22,97100.0,29.7995,29.8984,29.7924,29.8277,97100.0
2009-04-09 12:00:00,42.22,42.37,42.1,42.12,95400.0,29.8277,29.9337,29.743,29.7571,95400.0
2009-04-09 12:10:00,42.11,42.11,41.92,42.07,92600.0,29.75,29.75,29.6158,29.7218,92600.0
2009-04-09 12:20:00,42.06,42.16,42.05,42.15,32400.0,29.7147,29.7853,29.7076,29.7783,32400.0
2009-04-09 12:30:00,42.15,42.17,41.99,42.03,55600.0,29.7783,29.7924,29.6652,29.6935,55600.0
2009-04-09 12:40:00,42.01,42.07,41.97,42.01,28400.0,29.6794,29.7218,29.6511,29.6794,28400.0
2009-04-09 12:50:00,42.0,42.05,41.85,41.87,152700.0,29.6723,29.7076,29.5663,29.5805,152700.0
2009-04-09 13:00:00,41.88,42.01,41.86,41.91,56800.0,29.5875,29.6794,29.5734,29.6087,56800.0
2009-04-09 13:10:00,41.91,41.92,41.88,41.9,24700.0,29.6087,29.6158,29.5875,29.6017,24700.0
2009-04-09 13:20:00,41.9,41.95,41.88,41.88,56900.0,29.6017,29.637,29.5875,29.5875,56900.0
2009-04-09 13:30:00,41.9,41.96,41.88,41.96,28100.0,29.6017,29.644,29.5875,29.644,28100.0
2009-04-09 13:40:00,41.95,42.03,41.94,42.02,26700.0,29.637,29.6935,29.6299,29.6864,26700.0
2009-04-09 13:50:00,42.02,42.08,42.0,42.03,37500.0,29.6864,29.7288,29.6723,29.6935,37500.0
2009-04-09 14:00:00,42.03,42.05,41.96,42.02,30200.0,29.6935,29.7076,29.644,29.6864,30200.0
2009-04-09 14:10:00,42.02,42.02,41.89,41.93,62900.0,29.6864,29.6864,29.5946,29.6229,62900.0
2009-04-09 14:20:00,41.93,41.98,41.9,41.95,43300.0,29.6229,29.6582,29.6017,29.637,43300.0
2009-04-09 14:30:00,41.95,41.98,41.85,41.89,92400.0,29.637,29.6582,29.5663,29.5946,92400.0
2009-04-09 14:40:00,41.9,42.02,41.86,41.89,87100.0,29.6017,29.6864,29.5734,29.5946,87100.0
2009-04-09 14:50:00,41.89,41.93,41.86,41.89,72500.0,29.5946,29.6229,29.5734,29.5946,72500.0
2009-04-09 15:00:00,41.9,42.06,41.88,42.05,70700.0,29.6017,29.7147,29.5875,29.7076,70700.0
2009-04-09 15:10:00,42.06,42.07,41.98,42.04,70600.0,29.7147,29.7218,29.6582,29.7006,70600.0
2009-04-09 15:20:00,42.04,42.04,41.95,41.95,141900.0,29.7006,29.7006,29.637,29.637,141900.0
2009-04-09 15:30:00,41.95,41.96,41.86,41.92,169900.0,29.637,29.644,29.5734,29.6158,169900.0
2009-04-09 15:40:00,41.91,41.94,41.74,41.74,179700.0,29.6087,29.6299,29.4886,29.4886,179700.0
2009-04-09 15:50:00,41.75,41.81,41.69,41.79,567900.0,29.4957,29.5381,29.4533,29.5239,567900.0
2009-04-13 09:30:00,42.71,42.91,42.12,42.2,511800.0,30.1739,30.3152,29.7571,29.8136,511800.0
2009-04-13 09:40:00,42.2,42.32,41.93,42.31,216700.0,29.8136,29.8984,29.6229,29.8913,216700.0
2009-04-13 09:50:00,42.29,42.3,42.14,42.2,179000.0,29.8772,29.8843,29.7712,29.8136,179000.0
2009-04-13 10:00:00,42.21,42.25,41.62,41.75,236900.0,29.8207,29.8489,29.4038,29.4957,236900.0
2009-04-13 10:10:00,41.75,41.82,41.52,41.54,213400.0,29.4957,29.5451,29.3332,29.3473,213400.0
2009-04-13 10:20:00,41.54,41.7,41.5,41.53,191500.0,29.3473,29.4604,29.3191,29.3403,191500.0
2009-04-13 10:30:00,41.6,41.94,41.56,41.89,174300.0,29.3897,29.6299,29.3615,29.5946,174300.0
2009-04-13 10:40:00,41.88,42.15,41.81,42.11,129000.0,29.5875,29.7783,29.5381,29.75,129000.0
2009-04-13 10:50:00,42.11,42.28,42.09,42.14,252400.0,29.75,29.8701,29.7359,29.7712,252400.0
2009-04-13 11:00:00,42.15,42.28,42.0,42.26,159100.0,29.7783,29.8701,29.6723,29.856,159100.0
2009-04-13 11:10:00,42.26,42.41,42.14,42.32,195100.0,29.856,29.962,29.7712,29.8984,195100.0
2009-04-13 11:20:00,42.33,42.49,42.25,42.26,105700.0,29.9054,30.0185,29.8489,29.856,105700.0
2009-04-13 11:30:00,42.27,42.44,42.25,42.39,68500.0,29.8631,29.9832,29.8489,29.9478,68500.0
2009-04-13 11:40:00,42.4,42.6,42.37,42.57,108000.0,29.9549,30.0962,29.9337,30.075,108000.0
2009-04-13 11:50:00,42.55,42.64,42.48,42.53,75100.0,30.0609,30.1245,30.0114,30.0467,75100.0
2009-04-13 12:00:00,42.53,42.54,42.41,42.42,103500.0,30.0467,30.0538,29.962,29.969,103500.0
2009-04-13 12:10:00,42.42,42.53,42.35,42.41,68700.0,29.969,30.0467,29.9196,29.962,68700.0
2009-04-13 12:20:00,42.42,42.43,42.15,42.18,70100.0,29.969,29.9761,29.7783,29.7995,70100.0
2009-04-13 12:30:00,42.19,42.32,42.19,42.3,41400.0,29.8065,29.8984,29.8065,29.8843,41400.0
2009-04-13 12:40:00,42.28,42.32,42.19,42.31,49300.0,29.8701,29.8984,29.8065,29.8913,49300.0
2009-04-13 12:50:00,42.31,42.44,42.29,42.33,44500.0,29.8913,29.9832,29.8772,29.9054,44500.0
2009-04-13 13:00:00,42.32,42.44,42.22,42.29,90700.0,29.8984,29.9832,29.8277,29.8772,90700.0
2009-04-13 13:10:00,42.28,42.46,42.27,42.42,47000.0,29.8701,29.9973,29.8631,29.969,47000.0
2009-04-13 13:20:00,42.42,42.48,42.33,42.42,73700.0,29.969,30.0114,29.9054,29.969,73700.0
2009-04-13 13:30:00,42.43,42.46,42.36,42.36,39600.0,29.9761,29.9973,29.9266,29.9266,39600.0
2009-04-13 13:40:00,42.35,42.38,42.2,42.21,65800.0,29.9196,29.9408,29.8136,29.8207,65800.0
2009-04-13 13:50:00,42.23,42.28,42.04,42.06,70900.0,29.8348,29.8701,29.7006,29.7147,70900.0
2009-04-13 14:00:00,42.07,42.13,42.02,42.11,96400.0,29.7218,29.7641,29.6864,29.75,96400.0
2009-04-13 14:10:00,42.11,42.29,42.07,42.27,109500.0,29.75,29.8772,29.7218,29.8631,109500.0
2009-04-13 14:20:00,42.27,42.42,42.26,42.38,130800.0,29.8631,29.969,29.856,29.9408,130800.0
2009-04-13 14:30:00,42.38,42.4,42.32,42.37,57800.0,29.9408,29.9549,29.8984,29.9337,57800.0
2009-04-13 14:40:00,42.39,42.53,42.35,42.38,80400.0,29.9478,30.0467,29.9196,29.9408,80400.0
2009-04-13 14:50:00,42.38,42.41,42.35,42.36,85100.0,29.9408,29.962,29.9196,29.9266,85100.0
2009-04-13 15:00:00,42.38,42.57,42.33,42.43,116700.0,29.9408,30.075,29.9054,29.9761,116700.0
2009-04-13 15:10:00,42.44,42.62,42.43,42.6,96100.0,29.9832,30.1103,29.9761,30.0962,96100.0
2009-04-13 15:20:00,42.61,42.62,42.42,42.48,80200.0,30.1033,30.1103,29.969,30.0114,80200.0
2009-04-13 15:30:00,42.48,42.55,42.3,42.33,123100.0,30.0114,30.0609,29.8843,29.9054,123100.0
2009-04-13 15:40:00,42.32,42.4,42.18,42.27,178900.0,29.8984,29.9549,29.7995,29.8631,178900.0
2009-04-13 15:50:00,42.27,42.3,41.96,42.01,322400.0,29.8631,29.8843,29.644,29.6794,322400.0
2009-04-14 09:30:00,42.09,42.8,41.92,42.44,262900.0,29.7359,30.2375,29.6158,29.9832,262900.0
2009-04-14 09:40:00,42.44,42.49,42.04,42.26,174200.0,29.9832,30.0185,29.7006,29.856,174200.0
2009-04-14 09:50:00,42.24,42.54,41.99,42.34,249500.0,29.8419,30.0538,29.6652,29.9125,249500.0
2009-04-14 10:00:00,42.32,42.55,42.15,42.15,168700.0,29.8984,30.0609,29.7783,29.7783,168700.0
2009-04-14 10:10:00,42.15,42.34,41.96,42.27,188300.0,29.7783,29.9125,29.644,29.8631,188300.0
2009-04-14 10:20:00,42.26,42.46,42.04,42.46,124000.0,29.856,29.9973,29.7006,29.9973,124000.0
2009-04-14 10:30:00,42.46,42.59,42.31,42.31,131500.0,29.9973,30.0891,29.8913,29.8913,131500.0
2009-04-14 10:40:00,42.33,42.48,42.31,42.35,74000.0,29.9054,30.0114,29.8913,29.9196,74000.0
2009-04-14 10:50:00,42.35,42.36,42.06,42.11,118900.0,29.9196,29.9266,29.7147,29.75,118900.0
2009-04-14 11:00:00,42.1,42.39,42.1,42.39,143700.0,29.743,29.9478,29.743,29.9478,143700.0
2009-04-14 11:10:00,42.39,42.42,42.18,42.25,371200.0,29.9478,29.969,29.7995,29.8489,371200.0
2009-04-14 11:20:00,42.26,42.49,42.26,42.42,86600.0,29.856,30.0185,29.856,29.969,86600.0
2009-04-14 11:30:00,42.43,42.68,42.42,42.59,97500.0,29.9761,30.1527,29.969,30.0891,97500.0
2009-04-14 11:40:00,42.61,42.66,42.49,42.49,85000.0,30.1033,30.1386,30.0185,30.0185,85000.0
2009-04-14 11:50:00,42.48,42.48,42.23,42.36,239900.0,30.0114,30.0114,29.8348,29.9266,239900.0
2009-04-14 12:00:00,42.36,42.72,42.36,42.68,96600.0,29.9266,30.181,29.9266,30.1527,96600.0
2009-04-14 12:10:00,42.65,42.72,42.55,42.55,54700.0,30.1315,30.181,30.0609,30.0609,54700.0
2009-04-14 12:20:00,42.54,42.74,42.52,42.58,193500.0,30.0538,30.1951,30.0397,30.0821,193500.0
2009-04-14 12:30:00,42.58,42.76,42.56,42.75,341100.0,30.0821,30.2092,30.0679,30.2022,341100.0
2009-04-14 12:40:00,42.74,42.81,42.63,42.65,132800.0,30.1951,30.2446,30.1174,30.1315,132800.0
2009-04-14 12:50:00,42.65,42.83,42.62,42.67,69500.0,30.1315,30.2587,30.1103,30.1456,69500.0
2009-04-14 13:00:00,42.66,42.74,42.48,42.49,52700.0,30.1386,30.1951,30.0114,30.0185,52700.0
2009-04-14 13:10:00,42.49,42.62,42.46,42.48,42000.0,30.0185,30.1103,29.9973,30.0114,42000.0
2009-04-14 13:20:00,42.48,42.57,42.44,42.49,72000.0,30.0114,30.075,29.9832,30.0185,72000.0
2009-04-14 13:30:00,42.5,42.53,42.33,42.34,68400.0,30.0255,30.0467,29.9054,29.9125,68400.0
2009-04-14 13:40:00,42.34,42.48,42.32,42.34,69700.0,29.9125,30.0114,29.8984,29.9125,69700.0
2009-04-14 13:50:00,42.32,42.39,42.32,42.32,50900.0,29.8984,29.9478,29.8984,29.8984,50900.0
2009-04-14 14:00:00,42.33,42.34,42.19,42.21,60100.0,29.9054,29.9125,29.8065,29.8207,60100.0
2009-04-14 14:10:00,42.22,42.28,41.98,41.98,103600.0,29.8277,29.8701,29.6582,29.6582,103600.0
2009-04-14 14:20:00,41.98,42.0,41.85,41.88,99100.0,29.6582,29.6723,29.5663,29.5875,99100.0
2009-04-14 14:30:00,41.89,42.0,41.85,42.0,46900.0,29.5946,29.6723,29.5663,29.6723,46900.0
2009-04-14 14:40:00,42.0,42.0,41.86,41.96,50100.0,29.6723,29.6723,29.5734,29.644,50100.0
2009-04-14 14:50:00,41.96,42.08,41.91,42.07,53200.0,29.644,29.7288,29.6087,29.7218,53200.0
2009-04-14 15:00:00,42.07,42.11,41.99,42.02,67900.0,29.7218,29.75,29.6652,29.6864,67900.0
2009-04-14 15:10:00,42.03,42.1,41.99,42.05,63700.0,29.6935,29.743,29.6652,29.7076,63700.0
2009-04-14 15:20:00,42.06,42.07,41.85,41.9,87800.0,29.7147,29.7218,29.5663,29.6017,87800.0
2009-04-14 15:30:00,41.9,41.95,41.85,41.88,112500.0,29.6017,29.637,29.5663,29.5875,112500.0
2009-04-14 15:40:00,41.87,42.18,41.83,42.09,260700.0,29.5805,29.7995,29.5522,29.7359,260700.0
2009-04-14 15:50:00,42.09,42.1,41.81,41.87,366900.0,29.7359,29.743,29.5381,29.5805,366900.0
2009-04-15 09:30:00,41.87,42.34,41.75,42.26,209000.0,29.5805,29.9125,29.4957,29.856,209000.0
2009-04-15 09:40:00,42.27,42.5,42.17,42.22,199000.0,29.8631,30.0255,29.7924,29.8277,199000.0
2009-04-15 09:50:00,42.2,42.38,42.03,42.24,170600.0,29.8136,29.9408,29.6935,29.8419,170600.0
2009-04-15 10:00:00,42.22,42.22,41.62,41.86,321500.0,29.8277,29.8277,29.4038,29.5734,321500.0
2009-04-15 10:10:00,41.86,42.03,41.63,41.64,232700.0,29.5734,29.6935,29.4109,29.418,232700.0
2009-04-15 10:20:00,41.63,41.84,41.52,41.76,177100.0,29.4109,29.5593,29.3332,29.5027,177100.0
2009-04-15 10:30:00,41.76,42.07,41.73,42.0,142600.0,29.5027,29.7218,29.4816,29.6723,142600.0
2009-04-15 10:40:00,42.01,42.19,41.99,42.16,135600.0,29.6794,29.8065,29.6652,29.7853,135600.0
2009-04-15 10:50:00,42.15,42.2,42.06,42.2,60800.0,29.7783,29.8136,29.7147,29.8136,60800.0
2009-04-15 11:00:00,42.2,42.25,42.02,42.24,102600.0,29.8136,29.8489,29.6864,29.8419,102600.0
2009-04-15 11:10:00,42.24,42.3,42.08,42.29,99200.0,29.8419,29.8843,29.7288,29.8772,99200.0
2009-04-15 11:20:00,42.28,42.32,42.13,42.19,86100.0,29.8701,29.8984,29.7641,29.8065,86100.0
2009-04-15 11:30:00,42.2,42.44,42.17,42.41,137500.0,29.8136,29.9832,29.7924,29.962,137500.0
2009-04-15 11:40:00,42.42,42.57,42.38,42.42,68700.0,29.969,30.075,29.9408,29.969,68700.0
2009-04-15 11:50:00,42.43,42.53,42.34,42.48,58400.0,29.9761,30.0467,29.9125,30.0114,58400.0
2009-04-15 12:00:00,42.46,42.5,42.3,42.3,50300.0,29.9973,30.0255,29.8843,29.8843,50300.0
2009-04-15 12:10:00,42.3,42.39,42.25,42.26,157500.0,29.8843,29.9478,29.8489,29.856,157500.0
2009-04-15 12:20:00,42.27,42.38,42.23,42.38,528600.0,29.8631,29.9408,29.8348,29.9408,528600.0
2009-04-15 12:30:00,42.37,42.52,42.35,42.47,70600.0,29.9337,30.0397,29.9196,30.0044,70600.0
2009-04-15 12:40:00,42.47,42.49,42.39,42.47,41600.0,30.0044,30.0185,29.9478,30.0044,41600.0
2009-04-15 12:50:00,42.46,42.5,42.43,42.48,55800.0,29.9973,30.0255,29.9761,30.0114,55800.0
2009-04-15 13:00:00,42.49,42.53,42.32,42.38,87100.0,30.0185,30.0467,29.8984,29.9408,87100.0
2009-04-15 13:10:00,42.39,42.67,42.38,42.62,130800.0,29.9478,30.1456,29.9408,30.1103,130800.0
2009-04-15 13:20:00,42.62,42.72,42.46,42.54,96000.0,30.1103,30.181,29.9973,30.0538,96000.0
2009-04-15 13:30:00,42.54,42.54,42.39,42.4,60300.0,30.0538,30.0538,29.9478,29.9549,60300.0
2009-04-15 13:40:00,42.4,42.41,42.13,42.13,114700.0,29.9549,29.962,29.7641,29.7641,114700.0
2009-04-15 13:50:00,42.15,42.17,42.07,42.13,121000.0,29.7783,29.7924,29.7218,29.7641,121000.0
2009-04-15 14:00:00,42.13,42.27,42.08,42.25,78900.0,29.7641,29.8631,29.7288,29.8489,78900.0
2009-04-15 14:10:00,42.24,42.33,42.23,42.25,58700.0,29.8419,29.9054,29.8348,29.8489,58700.0
2009-04-15 14:20:00,42.25,42.26,42.16,42.2,58500.0,29.8489,29.856,29.7853,29.8136,58500.0
2009-04-15 14:30:00,42.2,42.22,42.13,42.2,47000.0,29.8136,29.8277,29.7641,29.8136,47000.0
2009-04-15 14:40:00,42.2,42.22,42.15,42.2,106100.0,29.8136,29.8277,29.7783,29.8136,106100.0
2009-04-15 14:50:00,42.2,42.21,42.13,42.15,60100.0,29.8136,29.8207,29.7641,29.7783,60100.0
2009-04-15 15:00:00,42.16,42.23,42.15,42.18,108400.0,29.7853,29.8348,29.7783,29.7995,108400.0
2009-04-15 15:10:00,42.19,42.31,42.18,42.23,92000.0,29.8065,29.8913,29.7995,29.8348,92000.0
2009-04-15 15:20:00,42.22,42.25,42.11,42.19,181000.0,29.8277,29.8489,29.75,29.8065,181000.0
2009-04-15 15:30:00,42.19,42.22,42.14,42.18,102000.0,29.8065,29.8277,29.7712,29.7995,102000.0
2009-04-15 15:40:00,42.2,42.21,42.11,42.18,115000.0,29.8136,29.8207,29.75,29.7995,115000.0
2009-04-15 15:50:00,42.19,42.43,42.15,42.31,326200.0,29.8065,29.9761,29.7783,29.8913,326200.0
2009-04-16 09:30:00,41.83,42.15,41.4,41.51,369500.0,29.5522,29.7783,29.2484,29.3261,369500.0
2009-04-16 09:40:00,41.51,41.55,41.07,41.1,251900.0,29.3261,29.3544,29.0153,29.0365,251900.0
2009-04-16 09:50:00,41.12,41.21,40.85,40.97,292200.0,29.0506,29.1142,28.8598,28.9446,292200.0
2009-04-16 10:00:00,40.99,41.27,40.8,41.27,238300.0,28.9588,29.1566,28.8245,29.1566,238300.0
2009-04-16 10:10:00,41.3,41.37,41.2,41.29,123700.0,29.1778,29.2272,29.1071,29.1707,123700.0
2009-04-16 10:20:00,41.29,41.32,40.75,40.86,153500.0,29.1707,29.1919,28.7892,28.8669,153500.0
2009-04-16 10:30:00,40.86,40.93,40.65,40.65,139100.0,28.8669,28.9164,28.7186,28.7186,139100.0
2009-04-16 10:40:00,40.65,40.77,40.45,40.76,238400.0,28.7186,28.8033,28.5773,28.7963,238400.0
2009-04-16 10:50:00,40.75,40.78,40.63,40.65,117600.0,28.7892,28.8104,28.7044,28.7186,117600.0
2009-04-16 11:00:00,40.67,40.78,40.55,40.62,141200.0,28.7327,28.8104,28.6479,28.6974,141200.0
2009-04-16 11:10:00,40.62,40.8,40.58,40.79,111200.0,28.6974,28.8245,28.6691,28.8175,111200.0
2009-04-16 11:20:00,40.8,40.9,40.68,40.75,71700.0,28.8245,28.8952,28.7397,28.7892,71700.0
2009-04-16 11:30:00,40.74,40.79,40.56,40.62,73300.0,28.7821,28.8175,28.655,28.6974,73300.0
2009-04-16 11:40:00,40.64,40.86,40.55,40.57,106000.0,28.7115,28.8669,28.6479,28.662,106000.0
2009-04-16 11:50:00,40.57,40.65,40.55,40.62,52300.0,28.662,28.7186,28.6479,28.6974,52300.0
2009-04-16 12:00:00,40.61,40.62,40.45,40.55,58500.0,28.6903,28.6974,28.5773,28.6479,58500.0
2009-04-16 12:10:00,40.56,40.57,40.33,40.33,229700.0,28.655,28.662,28.4925,28.4925,229700.0
2009-04-16 12:20:00,40.32,40.33,40.14,40.15,100000.0,28.4854,28.4925,28.3582,28.3653,100000.0
2009-04-16 12:30:00,40.14,40.24,40.1,40.14,88100.0,28.3582,28.4289,28.33,28.3582,88100.0
2009-04-16 12:40:00,40.14,40.22,40.12,40.21,79600.0,28.3582,28.4148,28.3441,28.4077,79600.0
2009-04-16 12:50:00,40.21,40.27,40.19,40.24,92100.0,28.4077,28.4501,28.3936,28.4289,92100.0
2009-04-16 13:00:00,40.24,40.31,40.22,40.31,67900.0,28.4289,28.4783,28.4148,28.4783,67900.0
2009-04-16 13:10:00,40.31,40.33,40.12,40.17,141100.0,28.4783,28.4925,28.3441,28.3794,141100.0
2009-04-16 13:20:00,40.17,40.18,40.0,40.06,115300.0,28.3794,28.3865,28.2593,28.3017,115300.0
2009-04-16 13:30:00,40.06,40.17,40.06,40.12,92900.0,28.3017,28.3794,28.3017,28.3441,92900.0
2009-04-16 13:40:00,40.13,40.16,40.07,40.09,61800.0,28.3512,28.3724,28.3088,28.3229,61800.0
2009-04-16 13:50:00,40.09,40.2,40.07,40.18,66900.0,28.3229,28.4006,28.3088,28.3865,66900.0
2009-04-16 14:00:00,40.18,40.18,40.0,40.04,112900.0,28.3865,28.3865,28.2593,28.2876,112900.0
2009-04-16 14:10:00,40.05,40.07,40.0,40.0,221400.0,28.2947,28.3088,28.2593,28.2593,221400.0
2009-04-16 14:20:00,40.01,40.07,39.88,39.88,229500.0,28.2664,28.3088,28.1746,28.1746,229500.0
2009-04-16 14:30:00,39.88,39.88,39.71,39.77,217400.0,28.1746,28.1746,28.0545,28.0968,217400.0
2009-04-16 14:40:00,39.77,39.9,39.68,39.7,207900.0,28.0968,28.1887,28.0333,28.0474,207900.0
2009-04-16 14:50:00,39.7,39.8,39.59,39.68,217600.0,28.0474,28.118,27.9697,28.0333,217600.0
2009-04-16 15:00:00,39.68,39.72,39.62,39.69,152300.0,28.0333,28.0615,27.9909,28.0403,152300.0
2009-04-16 15:10:00,39.69,39.92,39.63,39.91,160400.0,28.0403,28.2028,27.9979,28.1958,160400.0
2009-04-16 15:20:00,39.9,39.96,39.81,39.82,225800.0,28.1887,28.2311,28.1251,28.1322,225800.0
2009-04-16 15:30:00,39.82,40.0,39.82,40.0,262800.0,28.1322,28.2593,28.1322,28.2593,262800.0
2009-04-16 15:40:00,40.0,40.04,39.81,39.82,382500.0,28.2593,28.2876,28.1251,28.1322,382500.0
2009-04-16 15:50:00,39.84,39.89,39.57,39.74,664500.0,28.1463,28.1816,27.9556,28.0757,664500.0
2009-04-17 09:30:00,39.8,39.99,38.83,39.23,1249900.0,28.118,28.2523,27.4328,27.7153,1249900.0
2009-04-17 09:40:00,39.23,39.39,39.1,39.23,272200.0,27.7153,27.8284,27.6235,27.7153,272200.0
2009-04-17 09:50:00,39.2,39.34,39.02,39.14,230900.0,27.6942,27.7931,27.567,27.6518,230900.0
2009-04-17 10:00:00,39.15,39.17,38.57,38.7,402000.0,27.6588,27.673,27.2491,27.3409,402000.0
2009-04-17 10:10:00,38.7,38.75,38.38,38.56,427700.0,27.3409,27.3762,27.1148,27.242,427700.0
2009-04-17 10:20:00,38.56,38.62,38.24,38.58,254600.0,27.242,27.2844,27.0159,27.2561,254600.0
2009-04-17 10:30:00,38.58,39.17,38.31,38.31,398300.0,27.2561,27.673,27.0654,27.0654,398300.0
2009-04-17 10:40:00,38.32,38.8,38.31,38.68,183800.0,27.0724,27.4116,27.0654,27.3268,183800.0
2009-04-17 10:50:00,38.68,38.72,38.59,38.71,134200.0,27.3268,27.355,27.2632,27.348,134200.0
2009-04-17 11:00:00,38.72,38.83,38.66,38.74,121000.0,27.355,27.4328,27.3127,27.3692,121000.0
2009-04-17 11:10:00,38.73,38.75,38.56,38.66,90000.0,27.3621,27.3762,27.242,27.3127,90000.0
2009-04-17 11:20:00,38.65,38.65,38.56,38.62,143500.0,27.3056,27.3056,27.242,27.2844,143500.0
2009-04-17 11:30:00,38.61,38.62,38.37,38.41,150900.0,27.2773,27.2844,27.1078,27.136,150900.0
2009-04-17 11:40:00,38.4,38.45,38.28,38.28,118900.0,27.129,27.1643,27.0442,27.0442,118900.0
2009-04-17 11:50:00,38.27,38.32,38.15,38.25,182600.0,27.0371,27.0724,26.9523,27.023,182600.0
2009-04-17 12:00:00,38.24,38.27,38.13,38.15,161900.0,27.0159,27.0371,26.9382,26.9523,161900.0
2009-04-17 12:10:00,38.14,38.15,37.82,37.84,313500.0,26.9453,26.9523,26.7192,26.7333,313500.0
2009-04-17 12:20:00,37.84,37.9,37.63,37.7,256700.0,26.7333,26.7757,26.585,26.6344,256700.0
2009-04-17 12:30:00,37.69,37.78,37.54,37.64,252200.0,26.6274,26.6909,26.5214,26.592,252200.0
2009-04-17 12:40:00,37.64,37.69,37.56,37.67,142100.0,26.592,26.6274,26.5355,26.6132,142100.0
2009-04-17 12:50:00,37.68,37.77,37.67,37.72,144400.0,26.6203,26.6839,26.6132,26.6486,144400.0
2009-04-17 13:00:00,37.73,37.87,37.7,37.87,212400.0,26.6556,26.7545,26.6344,26.7545,212400.0
2009-04-17 13:10:00,37.88,37.98,37.79,37.98,218400.0,26.7616,26.8322,26.698,26.8322,218400.0
2009-04-17 13:20:00,37.98,38.03,37.89,38.0,219700.0,26.8322,26.8676,26.7687,26.8464,219700.0
2009-04-17 13:30:00,37.99,38.19,37.96,38.15,121400.0,26.8393,26.9806,26.8181,26.9523,121400.0
2009-04-17 13:40:00,38.17,38.33,38.13,38.24,151600.0,26.9665,27.0795,26.9382,27.0159,151600.0
2009-04-17 13:50:00,38.23,38.35,38.22,38.31,172300.0,27.0089,27.0936,27.0018,27.0654,172300.0
2009-04-17 14:00:00,38.33,38.38,38.23,38.25,109400.0,27.0795,27.1148,27.0089,27.023,109400.0
2009-04-17 14:10:00,38.25,38.35,38.22,38.35,74600.0,27.023,27.0936,27.0018,27.0936,74600.0
2009-04-17 14:20:00,38.36,38.39,38.28,38.29,79100.0,27.1007,27.1219,27.0442,27.0513,79100.0
2009-04-17 14:30:00,38.28,38.3,38.2,38.23,155100.0,27.0442,27.0583,26.9877,27.0089,155100.0
2009-04-17 14:40:00,38.24,38.26,38.11,38.12,97800.0,27.0159,27.0301,26.9241,26.9311,97800.0
2009-04-17 14:50:00,38.1,38.2,38.09,38.14,144600.0,26.917,26.9877,26.91,26.9453,144600.0
2009-04-17 15:00:00,38.14,38.3,38.14,38.27,130100.0,26.9453,27.0583,26.9453,27.0371,130100.0
2009-04-17 15:10:00,38.28,38.28,38.14,38.15,153000.0,27.0442,27.0442,26.9453,26.9523,153000.0
2009-04-17 15:20:00,38.16,38.23,38.14,38.18,130600.0,26.9594,27.0089,26.9453,26.9735,130600.0
2009-04-17 15:30:00,38.19,38.23,38.03,38.21,312700.0,26.9806,27.0089,26.8676,26.9947,312700.0
2009-04-17 15:40:00,38.21,38.31,38.14,38.18,358700.0,26.9947,27.0654,26.9453,26.9735,358700.0
2009-04-17 15:50:00,38.18,38.19,38.01,38.14,611100.0,26.9735,26.9806,26.8534,26.9453,611100.0
2009-04-20 09:30:00,38.78,38.92,38.55,38.74,454400.0,27.3974,27.4963,27.2349,27.3692,454400.0
2009-04-20 09:40:00,38.7,39.0,38.5,38.99,269000.0,27.3409,27.5529,27.1996,27.5458,269000.0
2009-04-20 09:50:00,38.99,39.27,38.86,38.95,302200.0,27.5458,27.7436,27.4539,27.5175,302200.0
2009-04-20 10:00:00,38.97,39.14,38.63,38.84,223900.0,27.5317,27.6518,27.2915,27.4398,223900.0
2009-04-20 10:10:00,38.85,38.97,38.65,38.82,164000.0,27.4469,27.5317,27.3056,27.4257,164000.0
2009-04-20 10:20:00,38.81,39.35,38.81,39.19,276700.0,27.4186,27.8001,27.4186,27.6871,276700.0
2009-04-20 10:30:00,39.18,39.26,39.05,39.14,175000.0,27.68,27.7365,27.5882,27.6518,175000.0
2009-04-20 10:40:00,39.14,39.27,39.05,39.14,156200.0,27.6518,27.7436,27.5882,27.6518,156200.0
2009-04-20 10:50:00,39.14,39.53,39.14,39.5,238900.0,27.6518,27.9273,27.6518,27.9061,238900.0
2009-04-20 11:00:00,39.5,39.67,39.4,39.6,161300.0,27.9061,28.0262,27.8354,27.9767,161300.0
2009-04-20 11:10:00,39.59,39.61,39.33,39.43,133500.0,27.9697,27.9838,27.786,27.8566,133500.0
2009-04-20 11:20:00,39.43,39.45,39.23,39.24,93500.0,27.8566,27.8708,27.7153,27.7224,93500.0
2009-04-20 11:30:00,39.24,39.3,39.15,39.17,121500.0,27.7224,27.7648,27.6588,27.673,121500.0
2009-04-20 11:40:00,39.19,39.57,39.18,39.49,237600.0,27.6871,27.9556,27.68,27.899,237600.0
2009-04-20 11:50:00,39.48,39.66,39.47,39.65,155400.0,27.892,28.0191,27.8849,28.0121,155400.0
2009-04-20 12:00:00,39.64,39.67,39.51,39.63,139600.0,28.005,28.0262,27.9132,27.9979,139600.0
2009-04-20 12:10:00,39.63,39.74,39.59,39.61,104600.0,27.9979,28.0757,27.9697,27.9838,104600.0
2009-04-20 12:20:00,39.63,39.8,39.6,39.77,79600.0,27.9979,28.118,27.9767,28.0968,79600.0
2009-04-20 12:30:00,39.78,39.99,39.77,39.98,159900.0,28.1039,28.2523,28.0968,28.2452,159900.0
2009-04-20 12:40:00,39.99,40.0,39.79,39.82,121700.0,28.2523,28.2593,28.111,28.1322,121700.0
2009-04-20 12:50:00,39.82,39.87,39.67,39.76,130600.0,28.1322,28.1675,28.0262,28.0898,130600.0
2009-04-20 13:00:00,39.76,39.8,39.6,39.64,144700.0,28.0898,28.118,27.9767,28.005,144700.0
2009-04-20 13:10:00,39.65,39.77,39.53,39.59,165600.0,28.0121,28.0968,27.9273,27.9697,165600.0
2009-04-20 13:20:00,39.6,39.9,39.37,39.39,142500.0,27.9767,28.1887,27.8143,27.8284,142500.0
2009-04-20 13:30:00,39.38,39.43,39.07,39.2,166000.0,27.8213,27.8566,27.6023,27.6942,166000.0
2009-04-20 13:40:00,39.19,39.34,39.12,39.21,218700.0,27.6871,27.7931,27.6376,27.7012,218700.0
2009-04-20 13:50:00,39.22,39.4,39.22,39.38,103400.0,27.7083,27.8354,27.7083,27.8213,103400.0
2009-04-20 14:00:00,39.38,39.49,39.29,39.47,111800.0,27.8213,27.899,27.7577,27.8849,111800.0
2009-04-20 14:10:00,39.47,39.53,39.39,39.39,128700.0,27.8849,27.9273,27.8284,27.8284,128700.0
2009-04-20 14:20:00,39.39,39.45,39.38,39.4,118400.0,27.8284,27.8708,27.8213,27.8354,118400.0
2009-04-20 14:30:00,39.41,39.41,39.18,39.21,157400.0,27.8425,27.8425,27.68,27.7012,157400.0
2009-04-20 14:40:00,39.19,39.26,39.13,39.19,102300.0,27.6871,27.7365,27.6447,27.6871,102300.0
2009-04-20 14:50:00,39.21,39.3,39.07,39.25,150500.0,27.7012,27.7648,27.6023,27.7295,150500.0
2009-04-20 15:00:00,39.25,39.4,39.19,39.36,159700.0,27.7295,27.8354,27.6871,27.8072,159700.0
2009-04-20 15:10:00,39.35,39.44,39.26,39.37,182700.0,27.8001,27.8637,27.7365,27.8143,182700.0
2009-04-20 15:20:00,39.36,39.43,39.3,39.39,245800.0,27.8072,27.8566,27.7648,27.8284,245800.0
2009-04-20 15:30:00,39.39,39.49,39.33,39.41,188200.0,27.8284,27.899,27.786,27.8425,188200.0
2009-04-20 15:40:00,39.43,39.44,39.11,39.11,297400.0,27.8566,27.8637,27.6306,27.6306,297400.0
2009-04-20 15:50:00,39.11,39.13,38.96,39.12,470800.0,27.6306,27.6447,27.5246,27.6376,470800.0
2009-04-21 09:30:00,39.84,40.0,39.5,39.6,372600.0,28.1463,28.2593,27.9061,27.9767,372600.0
2009-04-21 09:40:00,39.58,39.68,39.17,39.17,332000.0,27.9626,28.0333,27.673,27.673,332000.0
2009-04-21 09:50:00,39.17,39.2,38.64,38.67,321100.0,27.673,27.6942,27.2985,27.3197,321100.0
2009-04-21 10:00:00,38.65,39.04,38.47,38.94,261900.0,27.3056,27.5811,27.1784,27.5105,261900.0
2009-04-21 10:10:00,38.94,39.21,38.89,38.96,164700.0,27.5105,27.7012,27.4751,27.5246,164700.0
2009-04-21 10:20:00,38.95,39.03,38.87,38.98,114000.0,27.5175,27.574,27.461,27.5387,114000.0
2009-04-21 10:30:00,39.01,39.01,38.55,38.56,183300.0,27.5599,27.5599,27.2349,27.242,183300.0
2009-04-21 10:40:00,38.57,38.87,38.51,38.79,111100.0,27.2491,27.461,27.2067,27.4045,111100.0
2009-04-21 10:50:00,38.8,38.99,38.78,38.93,109700.0,27.4116,27.5458,27.3974,27.5034,109700.0
2009-04-21 11:00:00,38.94,38.95,38.66,38.68,137600.0,27.5105,27.5175,27.3127,27.3268,137600.0
2009-04-21 11:10:00,38.65,38.66,38.26,38.29,221800.0,27.3056,27.3127,27.0301,27.0513,221800.0
2009-04-21 11:20:00,38.27,38.29,38.0,38.17,164800.0,27.0371,27.0513,26.8464,26.9665,164800.0
2009-04-21 11:30:00,38.2,38.35,38.07,38.33,103700.0,26.9877,27.0936,26.8958,27.0795,103700.0
2009-04-21 11:40:00,38.32,38.62,38.23,38.42,228400.0,27.0724,27.2844,27.0089,27.1431,228400.0
2009-04-21 11:50:00,38.42,38.57,38.41,38.54,127100.0,27.1431,27.2491,27.136,27.2279,127100.0
2009-04-21 12:00:00,38.56,38.65,38.51,38.61,65300.0,27.242,27.3056,27.2067,27.2773,65300.0
2009-04-21 12:10:00,38.6,38.65,38.54,38.62,53300.0,27.2703,27.3056,27.2279,27.2844,53300.0
2009-04-21 12:20:00,38.61,38.8,38.55,38.57,84600.0,27.2773,27.4116,27.2349,27.2491,84600.0
2009-04-21 12:30:00,38.6,38.61,38.43,38.5,70100.0,27.2703,27.2773,27.1502,27.1996,70100.0
2009-04-21 12:40:00,38.5,38.58,38.45,38.55,55600.0,27.1996,27.2561,27.1643,27.2349,55600.0
2009-04-21 12:50:00,38.55,38.56,38.4,38.46,75600.0,27.2349,27.242,27.129,27.1714,75600.0
2009-04-21 13:00:00,38.44,38.72,38.4,38.66,181000.0,27.1572,27.355,27.129,27.3127,181000.0
2009-04-21 13:10:00,38.66,38.67,38.47,38.54,91200.0,27.3127,27.3197,27.1784,27.2279,91200.0
2009-04-21 13:20:00,38.55,38.61,38.42,38.46,57200.0,27.2349,27.2773,27.1431,27.1714,57200.0
2009-04-21 13:30:00,38.48,38.55,38.21,38.23,84600.0,27.1855,27.2349,26.9947,27.0089,84600.0
2009-04-21 13:40:00,38.24,38.31,38.08,38.22,104100.0,27.0159,27.0654,26.9029,27.0018,104100.0
2009-04-21 13:50:00,38.19,38.43,38.12,38.41,114800.0,26.9806,27.1502,26.9311,27.136,114800.0
2009-04-21 14:00:00,38.43,38.51,38.39,38.42,58500.0,27.1502,27.2067,27.1219,27.1431,58500.0
2009-04-21 14:10:00,38.41,38.46,38.37,38.42,94200.0,27.136,27.1714,27.1078,27.1431,94200.0
2009-04-21 14:20:00,38.4,38.51,38.37,38.47,67800.0,27.129,27.2067,27.1078,27.1784,67800.0
2009-04-21 14:30:00,38.48,38.63,38.45,38.59,108800.0,27.1855,27.2915,27.1643,27.2632,108800.0
2009-04-21 14:40:00,38.59,38.67,38.41,38.55,101800.0,27.2632,27.3197,27.136,27.2349,101800.0
2009-04-21 14:50:00,38.53,38.56,38.38,38.42,74800.0,27.2208,27.242,27.1148,27.1431,74800.0
2009-04-21 15:00:00,38.4,38.69,38.38,38.68,146700.0,27.129,27.3338,27.1148,27.3268,146700.0
2009-04-21 15:10:00,38.66,38.72,38.59,38.67,115600.0,27.3127,27.355,27.2632,27.3197,115600.0
2009-04-21 15:20:00,38.67,38.67,38.53,38.62,105600.0,27.3197,27.3197,27.2208,27.2844,105600.0
2009-04-21 15:30:00,38.62,38.79,38.58,38.78,193200.0,27.2844,27.4045,27.2561,27.3974,193200.0
2009-04-21 15:40:00,38.77,38.83,38.68,38.76,198500.0,27.3904,27.4328,27.3268,27.3833,198500.0
2009-04-21 15:50:00,38.75,38.9,38.66,38.85,369500.0,27.3762,27.4822,27.3127,27.4469,369500.0
2009-04-22 09:30:00,38.75,39.0,38.33,38.54,250000.0,27.3762,27.5529,27.0795,27.2279,250000.0
2009-04-22 09:40:00,38.54,39.0,38.17,38.93,260100.0,27.2279,27.5529,26.9665,27.5034,260100.0
2009-04-22 09:50:00,38.96,39.28,38.92,39.09,237300.0,27.5246,27.7507,27.4963,27.6164,237300.0
2009-04-22 10:00:00,39.09,39.1,38.51,38.62,201500.0,27.6164,27.6235,27.2067,27.2844,201500.0
2009-04-22 10:10:00,38.61,39.0,38.54,38.55,262900.0,27.2773,27.5529,27.2279,27.2349,262900.0
2009-04-22 10:20:00,38.55,38.6,38.31,38.52,198600.0,27.2349,27.2703,27.0654,27.2137,198600.0
2009-04-22 10:30:00,38.49,38.68,38.47,38.67,122100.0,27.1925,27.3268,27.1784,27.3197,122100.0
2009-04-22 10:40:00,38.66,38.78,38.54,38.78,118900.0,27.3127,27.3974,27.2279,27.3974,118900.0
2009-04-22 10:50:00,38.78,38.94,38.7,38.77,102900.0,27.3974,27.5105,27.3409,27.3904,102900.0
2009-04-22 11:00:00,38.77,38.9,38.64,38.89,143300.0,27.3904,27.4822,27.2985,27.4751,143300.0
2009-04-22 11:10:00,38.9,38.9,38.5,38.51,114100.0,27.4822,27.4822,27.1996,27.2067,114100.0
2009-04-22 11:20:00,38.51,38.54,38.34,38.4,128900.0,27.2067,27.2279,27.0866,27.129,128900.0
2009-04-22 11:30:00,38.41,38.41,38.2,38.31,69000.0,27.136,27.136,26.9877,27.0654,69000.0
2009-04-22 11:40:00,38.31,38.34,38.23,38.24,82500.0,27.0654,27.0866,27.0089,27.0159,82500.0
2009-04-22 11:50:00,38.24,38.61,38.24,38.56,81700.0,27.0159,27.2773,27.0159,27.242,81700.0
2009-04-22 12:00:00,38.55,38.73,38.5,38.58,97600.0,27.2349,27.3621,27.1996,27.2561,97600.0
2009-04-22 12:10:00,38.56,38.77,38.56,38.76,86200.0,27.242,27.3904,27.242,27.3833,86200.0
2009-04-22 12:20:00,38.76,38.92,38.75,38.84,101200.0,27.3833,27.4963,27.3762,27.4398,101200.0
2009-04-22 12:30:00,38.85,39.06,38.84,38.91,92600.0,27.4469,27.5952,27.4398,27.4893,92600.0
2009-04-22 12:40:00,38.91,39.03,38.77,39.01,121200.0,27.4893,27.574,27.3904,27.5599,121200.0
2009-04-22 12:50:00,39.02,39.12,38.86,39.03,214400.0,27.567,27.6376,27.4539,27.574,214400.0
2009-04-22 13:00:00,39.03,39.27,39.03,39.14,149600.0,27.574,27.7436,27.574,27.6518,149600.0
2009-04-22 13:10:00,39.14,39.22,38.83,38.99,143400.0,27.6518,27.7083,27.4328,27.5458,143400.0
2009-04-22 13:20:00,38.97,39.03,38.86,38.91,66600.0,27.5317,27.574,27.4539,27.4893,66600.0
2009-04-22 13:30:00,38.92,38.94,38.83,38.86,81000.0,27.4963,27.5105,27.4328,27.4539,81000.0
2009-04-22 13:40:00,38.86,39.01,38.85,39.0,60300.0,27.4539,27.5599,27.4469,27.5529,60300.0
2009-04-22 13:50:00,39.0,39.1,38.99,39.06,93600.0,27.5529,27.6235,27.5458,27.5952,93600.0
2009-04-22 14:00:00,39.07,39.15,39.0,39.05,84200.0,27.6023,27.6588,27.5529,27.5882,84200.0
2009-04-22 14:10:00,39.06,39.26,39.06,39.15,120300.0,27.5952,27.7365,27.5952,27.6588,120300.0
2009-04-22 14:20:00,39.15,39.15,39.0,39.01,112600.0,27.6588,27.6588,27.5529,27.5599,112600.0
2009-04-22 14:30:00,39.0,39.05,38.94,39.03,153300.0,27.5529,27.5882,27.5105,27.574,153300.0
2009-04-22 14:40:00,39.03,39.06,38.92,39.0,83400.0,27.574,27.5952,27.4963,27.5529,83400.0
2009-04-22 14:50:00,38.99,39.15,38.96,39.13,101000.0,27.5458,27.6588,27.5246,27.6447,101000.0
2009-04-22 15:00:00,39.13,39.22,39.02,39.19,123000.0,27.6447,27.7083,27.567,27.6871,123000.0
2009-04-22 15:10:00,39.2,39.2,39.03,39.06,102200.0,27.6942,27.6942,27.574,27.5952,102200.0
2009-04-22 15:20:00,39.07,39.21,39.05,39.1,803100.0,27.6023,27.7012,27.5882,27.6235,803100.0
2009-04-22 15:30:00,39.1,39.12,38.91,38.92,216800.0,27.6235,27.6376,27.4893,27.4963,216800.0
2009-04-22 15:40:00,38.91,38.93,38.65,38.69,174900.0,27.4893,27.5034,27.3056,27.3338,174900.0
2009-04-22 15:50:00,38.69,38.69,38.17,38.38,514400.0,27.3338,27.3338,26.9665,27.1148,514400.0
2009-04-23 09:30:00,38.42,38.62,38.22,38.45,492600.0,27.1431,27.2844,27.0018,27.1643,492600.0
2009-04-23 09:40:00,38.48,38.64,38.04,38.05,225900.0,27.1855,27.2985,26.8746,26.8817,225900.0
2009-04-23 09:50:00,38.04,38.42,37.9,38.27,461500.0,26.8746,27.1431,26.7757,27.0371,461500.0
2009-04-23 10:00:00,38.26,39.08,38.19,39.0,580500.0,27.0301,27.6094,26.9806,27.5529,580500.0
2009-04-23 10:10:00,39.01,39.04,38.32,38.39,425700.0,27.5599,27.5811,27.0724,27.1219,425700.0
2009-04-23 10:20:00,38.4,38.7,38.16,38.7,452600.0,27.129,27.3409,26.9594,27.3409,452600.0
2009-04-23 10:30:00,38.71,39.2,38.68,39.03,507400.0,27.348,27.6942,27.3268,27.574,507400.0
2009-04-23 10:40:00,39.03,39.39,39.0,39.29,236700.0,27.574,27.8284,27.5529,27.7577,236700.0
2009-04-23 10:50:00,39.3,39.6,39.09,39.15,228600.0,27.7648,27.9767,27.6164,27.6588,228600.0
2009-04-23 11:00:00,39.15,39.31,39.03,39.03,133500.0,27.6588,27.7719,27.574,27.574,133500.0
2009-04-23 11:10:00,39.02,39.42,39.0,39.31,223700.0,27.567,27.8496,27.5529,27.7719,223700.0
2009-04-23 11:20:00,39.31,39.39,39.16,39.3,268700.0,27.7719,27.8284,27.6659,27.7648,268700.0
2009-04-23 11:30:00,39.3,39.53,39.23,39.4,127900.0,27.7648,27.9273,27.7153,27.8354,127900.0
2009-04-23 11:40:00,39.42,39.55,39.39,39.49,105700.0,27.8496,27.9414,27.8284,27.899,105700.0
2009-04-23 11:50:00,39.5,39.52,39.21,39.27,121800.0,27.9061,27.9202,27.7012,27.7436,121800.0
2009-04-23 12:00:00,39.27,39.47,39.25,39.41,138000.0,27.7436,27.8849,27.7295,27.8425,138000.0
2009-04-23 12:10:00,39.42,39.42,39.18,39.23,114700.0,27.8496,27.8496,27.68,27.7153,114700.0
2009-04-23 12:20:00,39.25,39.43,39.22,39.26,80900.0,27.7295,27.8566,27.7083,27.7365,80900.0
2009-04-23 12:30:00,39.27,39.44,39.24,39.38,73000.0,27.7436,27.8637,27.7224,27.8213,73000.0
2009-04-23 12:40:00,39.41,39.41,39.22,39.23,64600.0,27.8425,27.8425,27.7083,27.7153,64600.0
2009-04-23 12:50:00,39.23,39.37,39.21,39.28,65100.0,27.7153,27.8143,27.7012,27.7507,65100.0
2009-04-23 13:00:00,39.29,39.3,39.12,39.15,79700.0,27.7577,27.7648,27.6376,27.6588,79700.0
2009-04-23 13:10:00,39.14,39.16,39.02,39.04,76200.0,27.6518,27.6659,27.567,27.5811,76200.0
2009-04-23 13:20:00,39.03,39.17,38.97,39.13,90200.0,27.574,27.673,27.5317,27.6447,90200.0
2009-04-23 13:30:00,39.14,39.22,39.02,39.08,81000.0,27.6518,27.7083,27.567,27.6094,81000.0
2009-04-23 13:40:00,39.08,39.21,39.02,39.12,80700.0,27.6094,27.7012,27.567,27.6376,80700.0
2009-04-23 13:50:00,39.14,39.17,38.98,39.01,89700.0,27.6518,27.673,27.5387,27.5599,89700.0
2009-04-23 14:00:00,39.0,39.08,38.95,39.01,70200.0,27.5529,27.6094,27.5175,27.5599,70200.0
2009-04-23 14:10:00,39.01,39.02,38.83,38.87,131800.0,27.5599,27.567,27.4328,27.461,131800.0
2009-04-23 14:20:00,38.88,38.93,38.76,38.87,125700.0,27.4681,27.5034,27.3833,27.461,125700.0
2009-04-23 14:30:00,38.87,38.98,38.85,38.93,95600.0,27.461,27.5387,27.4469,27.5034,95600.0
2009-04-23 14:40:00,38.91,39.02,38.86,38.91,129700.0,27.4893,27.567,27.4539,27.4893,129700.0
2009-04-23 14:50:00,38.91,38.97,38.76,38.79,122200.0,27.4893,27.5317,27.3833,27.4045,122200.0
2009-04-23 15:00:00,38.78,38.91,38.72,38.76,201200.0,27.3974,27.4893,27.355,27.3833,201200.0
2009-04-23 15:10:00,38.76,38.77,38.58,38.66,148400.0,27.3833,27.3904,27.2561,27.3127,148400.0
2009-04-23 15:20:00,38.66,38.73,38.5,38.69,164700.0,27.3127,27.3621,27.1996,27.3338,164700.0
2009-04-23 15:30:00,38.7,38.73,38.44,38.49,237600.0,27.3409,27.3621,27.1572,27.1925,237600.0
2009-04-23 15:40:00,38.48,38.61,38.46,38.57,305000.0,27.1855,27.2773,27.1714,27.2491,305000.0
2009-04-23 15:50:00,38.57,38.74,38.55,38.72,414300.0,27.2491,27.3692,27.2349,27.355,414300.0
2009-04-24 09:30:00,39.29,39.64,39.05,39.32,256400.0,27.7577,28.005,27.5882,27.7789,256400.0
2009-04-24 09:40:00,39.34,39.85,39.26,39.77,284300.0,27.7931,28.1534,27.7365,28.0968,284300.0
2009-04-24 09:50:00,39.77,39.93,39.54,39.9,200600.0,28.0968,28.2099,27.9344,28.1887,200600.0
2009-04-24 10:00:00,39.9,39.91,39.43,39.8,326200.0,28.1887,28.1958,27.8566,28.118,326200.0
2009-04-24 10:10:00,39.81,39.92,39.53,39.84,236200.0,28.1251,28.2028,27.9273,28.1463,236200.0
2009-04-24 10:20:00,39.85,40.0,39.7,39.72,208100.0,28.1534,28.2593,28.0474,28.0615,208100.0
2009-04-24 10:30:00,39.72,40.04,39.71,40.04,161700.0,28.0615,28.2876,28.0545,28.2876,161700.0
2009-04-24 10:40:00,40.03,40.23,39.95,39.99,229000.0,28.2805,28.4218,28.224,28.2523,229000.0
2009-04-24 10:50:00,39.99,40.19,39.87,40.1,147800.0,28.2523,28.3936,28.1675,28.33,147800.0
2009-04-24 11:00:00,40.1,40.1,39.72,39.79,236900.0,28.33,28.33,28.0615,28.111,236900.0
2009-04-24 11:10:00,39.79,40.05,39.76,40.02,161500.0,28.111,28.2947,28.0898,28.2735,161500.0
2009-04-24 11:20:00,40.04,40.3,40.01,40.26,187500.0,28.2876,28.4713,28.2664,28.443,187500.0
2009-04-24 11:30:00,40.27,40.55,40.27,40.47,172100.0,28.4501,28.6479,28.4501,28.5914,172100.0
2009-04-24 11:40:00,40.49,40.55,40.46,40.48,97000.0,28.6055,28.6479,28.5843,28.5985,97000.0
2009-04-24 11:50:00,40.47,40.54,40.41,40.5,162800.0,28.5914,28.6408,28.549,28.6126,162800.0
2009-04-24 12:00:00,40.49,40.69,40.47,40.68,132300.0,28.6055,28.7468,28.5914,28.7397,132300.0
2009-04-24 12:10:00,40.67,40.74,40.65,40.68,98400.0,28.7327,28.7821,28.7186,28.7397,98400.0
2009-04-24 12:20:00,40.68,40.72,40.66,40.71,134000.0,28.7397,28.768,28.7256,28.7609,134000.0
2009-04-24 12:30:00,40.7,40.88,40.69,40.8,159900.0,28.7539,28.881,28.7468,28.8245,159900.0
2009-04-24 12:40:00,40.8,40.84,40.78,40.8,83400.0,28.8245,28.8528,28.8104,28.8245,83400.0
2009-04-24 12:50:00,40.81,40.85,40.73,40.73,105800.0,28.8316,28.8598,28.7751,28.7751,105800.0
2009-04-24 13:00:00,40.73,40.8,40.64,40.64,79200.0,28.7751,28.8245,28.7115,28.7115,79200.0
2009-04-24 13:10:00,40.65,40.65,40.5,40.61,81000.0,28.7186,28.7186,28.6126,28.6903,81000.0
2009-04-24 13:20:00,40.6,40.73,40.48,40.72,102700.0,28.6832,28.7751,28.5985,28.768,102700.0
2009-04-24 13:30:00,40.71,40.89,40.69,40.88,124700.0,28.7609,28.8881,28.7468,28.881,124700.0
2009-04-24 13:40:00,40.88,40.92,40.87,40.9,98400.0,28.881,28.9093,28.874,28.8952,98400.0
2009-04-24 13:50:00,40.9,40.96,40.89,40.91,171100.0,28.8952,28.9376,28.8881,28.9022,171100.0
2009-04-24 14:00:00,40.91,40.98,40.82,40.92,228100.0,28.9022,28.9517,28.8387,28.9093,228100.0
2009-04-24 14:10:00,40.9,40.93,40.73,40.83,237300.0,28.8952,28.9164,28.7751,28.8457,237300.0
2009-04-24 14:20:00,40.84,40.92,40.79,40.92,136200.0,28.8528,28.9093,28.8175,28.9093,136200.0
2009-04-24 14:30:00,40.92,40.95,40.81,40.86,164100.0,28.9093,28.9305,28.8316,28.8669,164100.0
2009-04-24 14:40:00,40.85,40.92,40.79,40.88,118800.0,28.8598,28.9093,28.8175,28.881,118800.0
2009-04-24 14:50:00,40.87,41.05,40.83,41.01,143300.0,28.874,29.0011,28.8457,28.9729,143300.0
2009-04-24 15:00:00,41.01,41.28,41.01,41.26,203000.0,28.9729,29.1636,28.9729,29.1495,203000.0
2009-04-24 15:10:00,41.26,41.29,41.16,41.18,195600.0,29.1495,29.1707,29.0789,29.093,195600.0
2009-04-24 15:20:00,41.16,41.27,41.11,41.22,148900.0,29.0789,29.1566,29.0435,29.1212,148900.0
2009-04-24 15:30:00,41.21,41.24,41.03,41.11,193500.0,29.1142,29.1354,28.987,29.0435,193500.0
2009-04-24 15:40:00,41.11,41.43,41.11,41.41,456300.0,29.0435,29.2696,29.0435,29.2555,456300.0
2009-04-24 15:50:00,41.4,41.46,41.12,41.24,767800.0,29.2484,29.2908,29.0506,29.1354,767800.0
2009-04-27 09:30:00,40.85,41.11,40.46,41.01,296700.0,28.8598,29.0435,28.5843,28.9729,296700.0
2009-04-27 09:40:00,41.01,41.26,40.94,41.24,196400.0,28.9729,29.1495,28.9234,29.1354,196400.0
2009-04-27 09:50:00,41.24,41.29,40.95,41.0,162700.0,29.1354,29.1707,28.9305,28.9658,162700.0
2009-04-27 10:00:00,41.0,41.49,40.88,41.39,353400.0,28.9658,29.312,28.881,29.2414,353400.0
2009-04-27 10:10:00,41.4,41.46,41.19,41.27,332100.0,29.2484,29.2908,29.1001,29.1566,332100.0
2009-04-27 10:20:00,41.25,41.64,41.19,41.61,256000.0,29.1424,29.418,29.1001,29.3968,256000.0
2009-04-27 10:30:00,41.6,41.66,41.5,41.58,199300.0,29.3897,29.4321,29.3191,29.3756,199300.0
2009-04-27 10:40:00,41.59,41.69,41.46,41.6,177900.0,29.3826,29.4533,29.2908,29.3897,177900.0
2009-04-27 10:50:00,41.6,41.67,41.53,41.6,269300.0,29.3897,29.4392,29.3403,29.3897,269300.0
2009-04-27 11:00:00,41.58,41.75,41.58,41.74,167500.0,29.3756,29.4957,29.3756,29.4886,167500.0
2009-04-27 11:10:00,41.71,41.83,41.67,41.78,183700.0,29.4674,29.5522,29.4392,29.5169,183700.0
2009-04-27 11:20:00,41.78,41.8,41.66,41.71,150400.0,29.5169,29.531,29.4321,29.4674,150400.0
2009-04-27 11:30:00,41.72,41.72,41.62,41.67,169100.0,29.4745,29.4745,29.4038,29.4392,169100.0
2009-04-27 11:40:00,41.68,41.95,41.63,41.94,206700.0,29.4462,29.637,29.4109,29.6299,206700.0
2009-04-27 11:50:00,41.94,42.05,41.86,42.0,207000.0,29.6299,29.7076,29.5734,29.6723,207000.0
2009-04-27 12:00:00,42.0,42.01,41.58,41.62,93500.0,29.6723,29.6794,29.3756,29.4038,93500.0
2009-04-27 12:10:00,41.62,41.62,41.47,41.56,82400.0,29.4038,29.4038,29.2979,29.3615,82400.0
2009-04-27 12:20:00,41.56,41.63,41.45,41.48,78500.0,29.3615,29.4109,29.2837,29.3049,78500.0
2009-04-27 12:30:00,41.48,41.51,41.36,41.41,46500.0,29.3049,29.3261,29.2202,29.2555,46500.0
2009-04-27 12:40:00,41.42,41.42,41.3,41.32,53500.0,29.2625,29.2625,29.1778,29.1919,53500.0
2009-04-27 12:50:00,41.3,41.37,41.28,41.35,73100.0,29.1778,29.2272,29.1636,29.2131,73100.0
2009-04-27 13:00:00,41.35,41.35,41.02,41.05,125600.0,29.2131,29.2131,28.98,29.0011,125600.0
2009-04-27 13:10:00,41.07,41.11,40.95,40.95,83300.0,29.0153,29.0435,28.9305,28.9305,83300.0
2009-04-27 13:20:00,40.96,40.99,40.82,40.87,117200.0,28.9376,28.9588,28.8387,28.874,117200.0
2009-04-27 13:30:00,40.87,40.98,40.82,40.82,73400.0,28.874,28.9517,28.8387,28.8387,73400.0
2009-04-27 13:40:00,40.81,40.85,40.64,40.72,107000.0,28.8316,28.8598,28.7115,28.768,107000.0
2009-04-27 13:50:00,40.73,40.73,40.53,40.67,89700.0,28.7751,28.7751,28.6338,28.7327,89700.0
2009-04-27 14:00:00,40.67,40.9,40.6,40.8,158200.0,28.7327,28.8952,28.6832,28.8245,158200.0
2009-04-27 14:10:00,40.8,41.01,40.8,40.92,202100.0,28.8245,28.9729,28.8245,28.9093,202100.0
2009-04-27 14:20:00,40.91,41.05,40.87,40.91,141300.0,28.9022,29.0011,28.874,28.9022,141300.0
2009-04-27 14:30:00,40.92,40.99,40.85,40.97,109000.0,28.9093,28.9588,28.8598,28.9446,109000.0
2009-04-27 14:40:00,40.98,40.98,40.81,40.94,69600.0,28.9517,28.9517,28.8316,28.9234,69600.0
2009-04-27 14:50:00,40.94,41.0,40.85,40.98,100200.0,28.9234,28.9658,28.8598,28.9517,100200.0
2009-04-27 15:00:00,40.98,41.22,40.98,41.19,192400.0,28.9517,29.1212,28.9517,29.1001,192400.0
2009-04-27 15:10:00,41.18,41.25,41.13,41.21,173100.0,29.093,29.1424,29.0577,29.1142,173100.0
2009-04-27 15:20:00,41.21,41.33,41.15,41.3,173800.0,29.1142,29.199,29.0718,29.1778,173800.0
2009-04-27 15:30:00,41.29,41.36,41.23,41.35,207400.0,29.1707,29.2202,29.1283,29.2131,207400.0
2009-04-27 15:40:00,41.33,41.55,41.3,41.48,362100.0,29.199,29.3544,29.1778,29.3049,362100.0
2009-04-27 15:50:00,41.48,41.75,41.44,41.63,898600.0,29.3049,29.4957,29.2767,29.4109,898600.0
2009-04-28 09:30:00,40.52,40.89,39.87,40.67,470900.0,28.6267,28.8881,28.1675,28.7327,470900.0
2009-04-28 09:40:00,40.64,40.76,40.25,40.47,238700.0,28.7115,28.7963,28.436,28.5914,238700.0
2009-04-28 09:50:00,40.48,40.71,40.32,40.58,201100.0,28.5985,28.7609,28.4854,28.6691,201100.0
2009-04-28 10:00:00,40.63,40.95,40.53,40.86,224600.0,28.7044,28.9305,28.6338,28.8669,224600.0
2009-04-28 10:10:00,40.88,41.03,40.55,40.63,150100.0,28.881,28.987,28.6479,28.7044,150100.0
2009-04-28 10:20:00,40.63,40.69,40.46,40.52,98600.0,28.7044,28.7468,28.5843,28.6267,98600.0
2009-04-28 10:30:00,40.51,40.56,40.28,40.39,119200.0,28.6196,28.655,28.4572,28.5349,119200.0
2009-04-28 10:40:00,40.37,40.58,40.25,40.53,140700.0,28.5207,28.6691,28.436,28.6338,140700.0
2009-04-28 10:50:00,40.52,40.53,40.4,40.44,81800.0,28.6267,28.6338,28.5419,28.5702,81800.0
2009-04-28 11:00:00,40.45,40.45,40.27,40.31,64800.0,28.5773,28.5773,28.4501,28.4783,64800.0
2009-04-28 11:10:00,40.32,40.36,40.25,40.27,72500.0,28.4854,28.5137,28.436,28.4501,72500.0
2009-04-28 11:20:00,40.27,40.27,40.12,40.14,111000.0,28.4501,28.4501,28.3441,28.3582,111000.0
2009-04-28 11:30:00,40.13,40.14,40.05,40.11,65000.0,28.3512,28.3582,28.2947,28.3371,65000.0
2009-04-28 11:40:00,40.11,40.2,40.09,40.18,67900.0,28.3371,28.4006,28.3229,28.3865,67900.0
2009-04-28 11:50:00,40.18,40.19,40.03,40.03,54300.0,28.3865,28.3936,28.2805,28.2805,54300.0
2009-04-28 12:00:00,40.02,40.07,39.83,39.92,105600.0,28.2735,28.3088,28.1392,28.2028,105600.0
2009-04-28 12:10:00,39.9,39.94,39.79,39.93,79100.0,28.1887,28.2169,28.111,28.2099,79100.0
2009-04-28 12:20:00,39.93,40.07,39.93,39.99,59200.0,28.2099,28.3088,28.2099,28.2523,59200.0
2009-04-28 12:30:00,40.0,40.07,39.97,40.03,74600.0,28.2593,28.3088,28.2381,28.2805,74600.0
2009-04-28 12:40:00,40.03,40.1,39.96,40.04,43100.0,28.2805,28.33,28.2311,28.2876,43100.0
2009-04-28 12:50:00,40.02,40.3,40.0,40.28,86000.0,28.2735,28.4713,28.2593,28.4572,86000.0
2009-04-28 13:00:00,40.27,40.36,40.15,40.18,71000.0,28.4501,28.5137,28.3653,28.3865,71000.0
2009-04-28 13:10:00,40.17,40.33,40.15,40.27,46900.0,28.3794,28.4925,28.3653,28.4501,46900.0
2009-04-28 13:20:00,40.27,40.3,40.15,40.29,44800.0,28.4501,28.4713,28.3653,28.4642,44800.0
2009-04-28 13:30:00,40.3,40.42,40.21,40.4,61400.0,28.4713,28.5561,28.4077,28.5419,61400.0
2009-04-28 13:40:00,40.4,40.46,40.31,40.37,52600.0,28.5419,28.5843,28.4783,28.5207,52600.0
2009-04-28 13:50:00,40.37,40.38,40.19,40.23,56300.0,28.5207,28.5278,28.3936,28.4218,56300.0
2009-04-28 14:00:00,40.22,40.27,40.09,40.13,78900.0,28.4148,28.4501,28.3229,28.3512,78900.0
2009-04-28 14:10:00,40.14,40.18,40.03,40.07,68200.0,28.3582,28.3865,28.2805,28.3088,68200.0
2009-04-28 14:20:00,40.05,40.29,40.04,40.22,83300.0,28.2947,28.4642,28.2876,28.4148,83300.0
2009-04-28 14:30:00,40.22,40.43,40.21,40.4,126000.0,28.4148,28.5631,28.4077,28.5419,126000.0
2009-04-28 14:40:00,40.4,40.61,40.39,40.6,138500.0,28.5419,28.6903,28.5349,28.6832,138500.0
2009-04-28 14:50:00,40.59,40.63,40.54,40.6,101700.0,28.6762,28.7044,28.6408,28.6832,101700.0
2009-04-28 15:00:00,40.61,40.77,40.53,40.56,128700.0,28.6903,28.8033,28.6338,28.655,128700.0
2009-04-28 15:10:00,40.54,40.64,40.47,40.51,70600.0,28.6408,28.7115,28.5914,28.6196,70600.0
2009-04-28 15:20:00,40.5,40.54,40.4,40.46,78800.0,28.6126,28.6408,28.5419,28.5843,78800.0
2009-04-28 15:30:00,40.46,40.46,40.23,40.23,146900.0,28.5843,28.5843,28.4218,28.4218,146900.0
2009-04-28 15:40:00,40.23,40.23,39.99,40.02,326800.0,28.4218,28.4218,28.2523,28.2735,326800.0
2009-04-28 15:50:00,40.02,40.17,39.97,40.03,359100.0,28.2735,28.3794,28.2381,28.2805,359100.0
2009-04-29 09:30:00,41.09,41.16,40.44,40.58,167600.0,29.0294,29.0789,28.5702,28.6691,167600.0
2009-04-29 09:40:00,40.55,40.81,40.48,40.68,128600.0,28.6479,28.8316,28.5985,28.7397,128600.0
2009-04-29 09:50:00,40.7,40.75,40.36,40.72,128100.0,28.7539,28.7892,28.5137,28.768,128100.0
2009-04-29 10:00:00,40.72,40.73,40.48,40.54,119500.0,28.768,28.7751,28.5985,28.6408,119500.0
2009-04-29 10:10:00,40.52,40.7,40.51,40.69,79600.0,28.6267,28.7539,28.6196,28.7468,79600.0
2009-04-29 10:20:00,40.71,40.8,40.55,40.55,80700.0,28.7609,28.8245,28.6479,28.6479,80700.0
2009-04-29 10:30:00,40.58,40.66,40.32,40.47,148000.0,28.6691,28.7256,28.4854,28.5914,148000.0
2009-04-29 10:40:00,40.46,40.5,40.38,40.44,58400.0,28.5843,28.6126,28.5278,28.5702,58400.0
2009-04-29 10:50:00,40.44,40.47,40.26,40.3,71300.0,28.5702,28.5914,28.443,28.4713,71300.0
2009-04-29 11:00:00,40.3,40.3,40.12,40.23,60800.0,28.4713,28.4713,28.3441,28.4218,60800.0
2009-04-29 11:10:00,40.23,40.43,40.22,40.42,54400.0,28.4218,28.5631,28.4148,28.5561,54400.0
2009-04-29 11:20:00,40.42,40.63,40.39,40.6,83300.0,28.5561,28.7044,28.5349,28.6832,83300.0
2009-04-29 11:30:00,40.57,40.65,40.48,40.62,68300.0,28.662,28.7186,28.5985,28.6974,68300.0
2009-04-29 11:40:00,40.63,40.63,40.39,40.54,52300.0,28.7044,28.7044,28.5349,28.6408,52300.0
2009-04-29 11:50:00,40.54,40.62,40.48,40.62,47100.0,28.6408,28.6974,28.5985,28.6974,47100.0
2009-04-29 12:00:00,40.63,40.75,40.62,40.66,59800.0,28.7044,28.7892,28.6974,28.7256,59800.0
2009-04-29 12:10:00,40.64,40.7,40.51,40.52,31600.0,28.7115,28.7539,28.6196,28.6267,31600.0
2009-04-29 12:20:00,40.54,40.58,40.45,40.56,32400.0,28.6408,28.6691,28.5773,28.655,32400.0
2009-04-29 12:30:00,40.55,40.65,40.5,40.64,32500.0,28.6479,28.7186,28.6126,28.7115,32500.0
2009-04-29 12:40:00,40.63,40.75,40.63,40.67,30200.0,28.7044,28.7892,28.7044,28.7327,30200.0
2009-04-29 12:50:00,40.68,40.68,40.53,40.55,18900.0,28.7397,28.7397,28.6338,28.6479,18900.0
2009-04-29 13:00:00,40.55,40.57,40.51,40.54,24000.0,28.6479,28.662,28.6196,28.6408,24000.0
2009-04-29 13:10:00,40.55,40.56,40.45,40.47,38400.0,28.6479,28.655,28.5773,28.5914,38400.0
2009-04-29 13:20:00,40.47,40.62,40.46,40.61,62000.0,28.5914,28.6974,28.5843,28.6903,62000.0
2009-04-29 13:30:00,40.61,40.68,40.59,40.64,36100.0,28.6903,28.7397,28.6762,28.7115,36100.0
2009-04-29 13:40:00,40.65,40.7,40.61,40.62,43500.0,28.7186,28.7539,28.6903,28.6974,43500.0
2009-04-29 13:50:00,40.62,40.7,40.58,40.67,29000.0,28.6974,28.7539,28.6691,28.7327,29000.0
2009-04-29 14:00:00,40.68,40.69,40.53,40.62,49800.0,28.7397,28.7468,28.6338,28.6974,49800.0
2009-04-29 14:10:00,40.63,40.8,40.32,40.41,184600.0,28.7044,28.8245,28.4854,28.549,184600.0
2009-04-29 14:20:00,40.45,40.47,40.01,40.31,255800.0,28.5773,28.5914,28.2664,28.4783,255800.0
2009-04-29 14:30:00,40.31,40.69,40.24,40.63,224200.0,28.4783,28.7468,28.4289,28.7044,224200.0
2009-04-29 14:40:00,40.65,40.83,40.55,40.73,134100.0,28.7186,28.8457,28.6479,28.7751,134100.0
2009-04-29 14:50:00,40.75,40.95,40.6,40.91,133600.0,28.7892,28.9305,28.6832,28.9022,133600.0
2009-04-29 15:00:00,40.91,40.94,40.73,40.73,130400.0,28.9022,28.9234,28.7751,28.7751,130400.0
2009-04-29 15:10:00,40.75,40.78,40.67,40.74,120900.0,28.7892,28.8104,28.7327,28.7821,120900.0
2009-04-29 15:20:00,40.73,40.8,40.54,40.54,131100.0,28.7751,28.8245,28.6408,28.6408,131100.0
2009-04-29 15:30:00,40.54,40.69,40.48,40.61,187100.0,28.6408,28.7468,28.5985,28.6903,187100.0
2009-04-29 15:40:00,40.63,40.74,40.51,40.51,216400.0,28.7044,28.7821,28.6196,28.6196,216400.0
2009-04-29 15:50:00,40.53,40.65,40.44,40.65,291900.0,28.6338,28.7186,28.5702,28.7186,291900.0
2009-04-30 09:30:00,39.86,40.36,39.42,39.6,391000.0,28.1604,28.5137,27.8496,27.9767,391000.0
2009-04-30 09:40:00,39.58,39.94,39.55,39.65,220300.0,27.9626,28.2169,27.9414,28.0121,220300.0
2009-04-30 09:50:00,39.65,39.75,39.25,39.55,501900.0,28.0121,28.0827,27.7295,27.9414,501900.0
2009-04-30 10:00:00,39.55,39.74,39.34,39.46,317600.0,27.9414,28.0757,27.7931,27.8778,317600.0
2009-04-30 10:10:00,39.47,39.63,39.45,39.5,166700.0,27.8849,27.9979,27.8708,27.9061,166700.0
2009-04-30 10:20:00,39.49,39.53,39.31,39.31,201500.0,27.899,27.9273,27.7719,27.7719,201500.0
2009-04-30 10:30:00,39.31,39.38,39.02,39.21,255100.0,27.7719,27.8213,27.567,27.7012,255100.0
2009-04-30 10:40:00,39.23,39.56,39.2,39.55,109200.0,27.7153,27.9485,27.6942,27.9414,109200.0
2009-04-30 10:50:00,39.55,39.55,39.3,39.39,113900.0,27.9414,27.9414,27.7648,27.8284,113900.0
2009-04-30 11:00:00,39.39,39.52,39.31,39.38,104700.0,27.8284,27.9202,27.7719,27.8213,104700.0
2009-04-30 11:10:00,39.38,39.49,39.26,39.39,113200.0,27.8213,27.899,27.7365,27.8284,113200.0
2009-04-30 11:20:00,39.39,39.55,39.34,39.48,102000.0,27.8284,27.9414,27.7931,27.892,102000.0
2009-04-30 11:30:00,39.49,39.52,39.21,39.31,90700.0,27.899,27.9202,27.7012,27.7719,90700.0
2009-04-30 11:40:00,39.32,39.42,39.26,39.38,106000.0,27.7789,27.8496,27.7365,27.8213,106000.0
2009-04-30 11:50:00,39.39,39.47,39.31,39.44,74800.0,27.8284,27.8849,27.7719,27.8637,74800.0
2009-04-30 12:00:00,39.45,39.5,39.36,39.41,123800.0,27.8708,27.9061,27.8072,27.8425,123800.0
2009-04-30 12:10:00,39.41,39.52,39.39,39.43,106000.0,27.8425,27.9202,27.8284,27.8566,106000.0
2009-04-30 12:20:00,39.42,39.66,39.42,39.64,124100.0,27.8496,28.0191,27.8496,28.005,124100.0
2009-04-30 12:30:00,39.66,39.82,39.65,39.76,143600.0,28.0191,28.1322,28.0121,28.0898,143600.0
2009-04-30 12:40:00,39.77,39.9,39.73,39.9,112700.0,28.0968,28.1887,28.0686,28.1887,112700.0
2009-04-30 12:50:00,39.89,39.98,39.69,39.78,137800.0,28.1816,28.2452,28.0403,28.1039,137800.0
2009-04-30 13:00:00,39.77,40.06,39.73,40.01,122900.0,28.0968,28.3017,28.0686,28.2664,122900.0
2009-04-30 13:10:00,40.0,40.1,39.93,39.95,103100.0,28.2593,28.33,28.2099,28.224,103100.0
2009-04-30 13:20:00,39.95,40.04,39.87,40.04,87100.0,28.224,28.2876,28.1675,28.2876,87100.0
2009-04-30 13:30:00,40.05,40.17,39.98,40.1,76400.0,28.2947,28.3794,28.2452,28.33,76400.0
2009-04-30 13:40:00,40.11,40.19,40.05,40.16,70400.0,28.3371,28.3936,28.2947,28.3724,70400.0
2009-04-30 13:50:00,40.16,40.21,40.12,40.13,67000.0,28.3724,28.4077,28.3441,28.3512,67000.0
2009-04-30 14:00:00,40.15,40.21,40.08,40.15,83700.0,28.3653,28.4077,28.3159,28.3653,83700.0
2009-04-30 14:10:00,40.14,40.19,40.06,40.12,96600.0,28.3582,28.3936,28.3017,28.3441,96600.0
2009-04-30 14:20:00,40.13,40.25,40.13,40.24,139200.0,28.3512,28.436,28.3512,28.4289,139200.0
2009-04-30 14:30:00,40.24,40.34,40.18,40.28,137600.0,28.4289,28.4995,28.3865,28.4572,137600.0
2009-04-30 14:40:00,40.29,40.31,40.15,40.15,118600.0,28.4642,28.4783,28.3653,28.3653,118600.0
2009-04-30 14:50:00,40.17,40.26,40.09,40.12,113500.0,28.3794,28.443,28.3229,28.3441,113500.0
2009-04-30 15:00:00,40.12,40.15,39.95,39.96,124400.0,28.3441,28.3653,28.224,28.2311,124400.0
2009-04-30 15:10:00,39.96,40.1,39.93,39.99,134200.0,28.2311,28.33,28.2099,28.2523,134200.0
2009-04-30 15:20:00,40.0,40.11,39.96,40.09,140100.0,28.2593,28.3371,28.2311,28.3229,140100.0
2009-04-30 15:30:00,40.09,40.27,40.08,40.22,232600.0,28.3229,28.4501,28.3159,28.4148,232600.0
2009-04-30 15:40:00,40.23,40.29,40.08,40.25,290900.0,28.4218,28.4642,28.3159,28.436,290900.0
2009-04-30 15:50:00,40.25,40.3,40.13,40.24,394600.0,28.436,28.4713,28.3512,28.4289,394600.0
2009-05-01 09:30:00,40.02,40.02,39.2,39.41,243700.0,28.2735,28.2735,27.6942,27.8425,243700.0
2009-05-01 09:40:00,39.41,39.53,39.04,39.27,223400.0,27.8425,27.9273,27.5811,27.7436,223400.0
2009-05-01 09:50:00,39.25,39.26,38.96,39.14,177900.0,27.7295,27.7365,27.5246,27.6518,177900.0
2009-05-01 10:00:00,39.15,39.61,39.05,39.45,266600.0,27.6588,27.9838,27.5882,27.8708,266600.0
2009-05-01 10:10:00,39.46,39.57,39.05,39.06,216600.0,27.8778,27.9556,27.5882,27.5952,216600.0
2009-05-01 10:20:00,39.08,39.15,38.86,38.89,179600.0,27.6094,27.6588,27.4539,27.4751,179600.0
2009-05-01 10:30:00,38.9,39.24,38.74,39.21,201000.0,27.4822,27.7224,27.3692,27.7012,201000.0
2009-05-01 10:40:00,39.21,39.26,39.08,39.13,109200.0,27.7012,27.7365,27.6094,27.6447,109200.0
2009-05-01 10:50:00,39.12,39.28,39.1,39.14,105200.0,27.6376,27.7507,27.6235,27.6518,105200.0
2009-05-01 11:00:00,39.14,39.31,39.09,39.16,118200.0,27.6518,27.7719,27.6164,27.6659,118200.0
2009-05-01 11:10:00,39.17,39.3,39.07,39.21,141900.0,27.673,27.7648,27.6023,27.7012,141900.0
2009-05-01 11:20:00,39.21,39.21,39.01,39.09,97300.0,27.7012,27.7012,27.5599,27.6164,97300.0
2009-05-01 11:30:00,39.1,39.14,39.01,39.07,58900.0,27.6235,27.6518,27.5599,27.6023,58900.0
2009-05-01 11:40:00,39.07,39.07,38.94,39.01,126300.0,27.6023,27.6023,27.5105,27.5599,126300.0
2009-05-01 11:50:00,39.0,39.06,38.82,38.83,68000.0,27.5529,27.5952,27.4257,27.4328,68000.0
2009-05-01 12:00:00,38.84,38.89,38.71,38.85,106300.0,27.4398,27.4751,27.348,27.4469,106300.0
2009-05-01 12:10:00,38.85,39.02,38.77,38.97,108900.0,27.4469,27.567,27.3904,27.5317,108900.0
2009-05-01 12:20:00,38.97,39.2,38.96,39.06,178300.0,27.5317,27.6942,27.5246,27.5952,178300.0
2009-05-01 12:30:00,39.06,39.2,39.03,39.13,142600.0,27.5952,27.6942,27.574,27.6447,142600.0
2009-05-01 12:40:00,39.13,39.19,39.03,39.16,143900.0,27.6447,27.6871,27.574,27.6659,143900.0
2009-05-01 12:50:00,39.16,39.16,38.99,39.05,121100.0,27.6659,27.6659,27.5458,27.5882,121100.0
2009-05-01 13:00:00,39.06,39.12,39.0,39.06,61000.0,27.5952,27.6376,27.5529,27.5952,61000.0
2009-05-01 13:10:00,39.05,39.1,39.0,39.04,64800.0,27.5882,27.6235,27.5529,27.5811,64800.0
2009-05-01 13:20:00,39.05,39.1,39.0,39.01,58000.0,27.5882,27.6235,27.5529,27.5599,58000.0
2009-05-01 13:30:00,39.01,39.01,38.8,38.89,146700.0,27.5599,27.5599,27.4116,27.4751,146700.0
2009-05-01 13:40:00,38.88,38.94,38.87,38.88,74500.0,27.4681,27.5105,27.461,27.4681,74500.0
2009-05-01 13:50:00,38.88,38.92,38.87,38.91,65500.0,27.4681,27.4963,27.461,27.4893,65500.0
2009-05-01 14:00:00,38.92,39.0,38.9,38.93,141300.0,27.4963,27.5529,27.4822,27.5034,141300.0
2009-05-01 14:10:00,38.93,38.96,38.81,38.81,124700.0,27.5034,27.5246,27.4186,27.4186,124700.0
2009-05-01 14:20:00,38.82,38.85,38.75,38.78,106000.0,27.4257,27.4469,27.3762,27.3974,106000.0
2009-05-01 14:30:00,38.78,38.82,38.59,38.67,191900.0,27.3974,27.4257,27.2632,27.3197,191900.0
2009-05-01 14:40:00,38.66,38.7,38.63,38.66,121400.0,27.3127,27.3409,27.2915,27.3127,121400.0
2009-05-01 14:50:00,38.67,38.7,38.47,38.5,162300.0,27.3197,27.3409,27.1784,27.1996,162300.0
2009-05-01 15:00:00,38.5,38.67,38.49,38.5,146900.0,27.1996,27.3197,27.1925,27.1996,146900.0
2009-05-01 15:10:00,38.49,38.53,38.35,38.45,193800.0,27.1925,27.2208,27.0936,27.1643,193800.0
2009-05-01 15:20:00,38.45,38.62,38.44,38.56,139300.0,27.1643,27.2844,27.1572,27.242,139300.0
2009-05-01 15:30:00,38.56,38.56,38.43,38.48,186800.0,27.242,27.242,27.1502,27.1855,186800.0
2009-05-01 15:40:00,38.48,38.63,38.46,38.57,222900.0,27.1855,27.2915,27.1714,27.2491,222900.0
2009-05-01 15:50:00,38.58,38.71,38.49,38.71,357000.0,27.2561,27.348,27.1925,27.348,357000.0
2009-05-04 09:30:00,39.07,39.9,38.91,39.85,451400.0,27.6023,28.1887,27.4893,28.1534,451400.0
2009-05-04 09:40:00,39.85,40.11,39.8,39.86,232200.0,28.1534,28.3371,28.118,28.1604,232200.0
2009-05-04 09:50:00,39.86,40.03,39.77,39.85,181400.0,28.1604,28.2805,28.0968,28.1534,181400.0
2009-05-04 10:00:00,39.87,40.0,39.8,39.82,142300.0,28.1675,28.2593,28.118,28.1322,142300.0
2009-05-04 10:10:00,39.83,40.19,39.82,40.19,122100.0,28.1392,28.3936,28.1322,28.3936,122100.0
2009-05-04 10:20:00,40.2,40.2,39.88,39.96,143100.0,28.4006,28.4006,28.1746,28.2311,143100.0
2009-05-04 10:30:00,39.97,40.13,39.94,40.12,123800.0,28.2381,28.3512,28.2169,28.3441,123800.0
2009-05-04 10:40:00,40.12,40.18,39.86,40.02,154100.0,28.3441,28.3865,28.1604,28.2735,154100.0
2009-05-04 10:50:00,40.03,40.04,39.92,39.98,66100.0,28.2805,28.2876,28.2028,28.2452,66100.0
2009-05-04 11:00:00,39.99,40.33,39.97,40.27,117300.0,28.2523,28.4925,28.2381,28.4501,117300.0
2009-05-04 11:10:00,40.24,40.41,40.24,40.27,97300.0,28.4289,28.549,28.4289,28.4501,97300.0
2009-05-04 11:20:00,40.27,40.48,40.27,40.42,135900.0,28.4501,28.5985,28.4501,28.5561,135900.0
2009-05-04 11:30:00,40.42,40.51,40.36,40.44,83300.0,28.5561,28.6196,28.5137,28.5702,83300.0
2009-05-04 11:40:00,40.45,40.48,40.35,40.43,107300.0,28.5773,28.5985,28.5066,28.5631,107300.0
2009-05-04 11:50:00,40.45,40.45,40.32,40.32,90600.0,28.5773,28.5773,28.4854,28.4854,90600.0
2009-05-04 12:00:00,40.33,40.64,40.3,40.55,123200.0,28.4925,28.7115,28.4713,28.6479,123200.0
2009-05-04 12:10:00,40.55,40.56,40.39,40.41,97100.0,28.6479,28.655,28.5349,28.549,97100.0
2009-05-04 12:20:00,40.39,40.49,40.2,40.29,82100.0,28.5349,28.6055,28.4006,28.4642,82100.0
2009-05-04 12:30:00,40.32,40.45,40.29,40.45,44300.0,28.4854,28.5773,28.4642,28.5773,44300.0
2009-05-04 12:40:00,40.44,40.65,40.4,40.49,62700.0,28.5702,28.7186,28.5419,28.6055,62700.0
2009-05-04 12:50:00,40.5,40.56,40.47,40.52,42800.0,28.6126,28.655,28.5914,28.6267,42800.0
2009-05-04 13:00:00,40.51,40.66,40.5,40.65,47400.0,28.6196,28.7256,28.6126,28.7186,47400.0
2009-05-04 13:10:00,40.66,40.74,40.66,40.73,148200.0,28.7256,28.7821,28.7256,28.7751,148200.0
2009-05-04 13:20:00,40.72,40.75,40.54,40.63,109600.0,28.768,28.7892,28.6408,28.7044,109600.0
2009-05-04 13:30:00,40.62,40.68,40.58,40.67,59900.0,28.6974,28.7397,28.6691,28.7327,59900.0
2009-05-04 13:40:00,40.67,40.79,40.67,40.71,71100.0,28.7327,28.8175,28.7327,28.7609,71100.0
2009-05-04 13:50:00,40.72,40.8,40.71,40.8,75000.0,28.768,28.8245,28.7609,28.8245,75000.0
2009-05-04 14:00:00,40.82,40.85,40.68,40.68,104300.0,28.8387,28.8598,28.7397,28.7397,104300.0
2009-05-04 14:10:00,40.68,40.85,40.68,40.85,69600.0,28.7397,28.8598,28.7397,28.8598,69600.0
2009-05-04 14:20:00,40.85,40.89,40.78,40.89,112500.0,28.8598,28.8881,28.8104,28.8881,112500.0
2009-05-04 14:30:00,40.88,40.9,40.78,40.81,97000.0,28.881,28.8952,28.8104,28.8316,97000.0
2009-05-04 14:40:00,40.81,40.81,40.72,40.75,80900.0,28.8316,28.8316,28.768,28.7892,80900.0
2009-05-04 14:50:00,40.73,40.74,40.62,40.73,114600.0,28.7751,28.7821,28.6974,28.7751,114600.0
2009-05-04 15:00:00,40.73,40.73,40.52,40.63,112800.0,28.7751,28.7751,28.6267,28.7044,112800.0
2009-05-04 15:10:00,40.62,40.64,40.52,40.52,104100.0,28.6974,28.7115,28.6267,28.6267,104100.0
2009-05-04 15:20:00,40.51,40.55,40.39,40.47,110600.0,28.6196,28.6479,28.5349,28.5914,110600.0
2009-05-04 15:30:00,40.48,40.58,40.34,40.55,156400.0,28.5985,28.6691,28.4995,28.6479,156400.0
2009-05-04 15:40:00,40.54,40.67,40.54,40.59,220500.0,28.6408,28.7327,28.6408,28.6762,220500.0
2009-05-04 15:50:00,40.6,40.99,40.59,40.98,626100.0,28.6832,28.9588,28.6762,28.9517,626100.0
2009-05-05 09:30:00,41.38,41.75,41.23,41.55,253700.0,29.2343,29.4957,29.1283,29.3544,253700.0
2009-05-05 09:40:00,41.57,41.65,41.27,41.33,173100.0,29.3685,29.425,29.1566,29.199,173100.0
2009-05-05 09:50:00,41.3,41.32,40.99,41.05,191400.0,29.1778,29.1919,28.9588,29.0011,191400.0
2009-05-05 10:00:00,41.08,41.38,41.07,41.26,214200.0,29.0223,29.2343,29.0153,29.1495,214200.0
2009-05-05 10:10:00,41.27,41.33,41.16,41.21,143900.0,29.1566,29.199,29.0789,29.1142,143900.0
2009-05-05 10:20:00,41.2,41.32,41.18,41.26,145800.0,29.1071,29.1919,29.093,29.1495,145800.0
2009-05-05 10:30:00,41.25,41.5,41.13,41.44,129500.0,29.1424,29.3191,29.0577,29.2767,129500.0
2009-05-05 10:40:00,41.46,41.7,41.2,41.4,196700.0,29.2908,29.4604,29.1071,29.2484,196700.0
2009-05-05 10:50:00,41.39,41.4,41.05,41.2,142800.0,29.2414,29.2484,29.0011,29.1071,142800.0
2009-05-05 11:00:00,41.18,41.36,41.06,41.09,114800.0,29.093,29.2202,29.0082,29.0294,114800.0
2009-05-05 11:10:00,41.08,41.28,41.05,41.25,219900.0,29.0223,29.1636,29.0011,29.1424,219900.0
2009-05-05 11:20:00,41.26,41.5,41.25,41.47,240200.0,29.1495,29.3191,29.1424,29.2979,240200.0
2009-05-05 11:30:00,41.5,41.57,41.36,41.41,132700.0,29.3191,29.3685,29.2202,29.2555,132700.0
2009-05-05 11:40:00,41.43,41.54,41.41,41.52,185800.0,29.2696,29.3473,29.2555,29.3332,185800.0
2009-05-05 11:50:00,41.52,41.67,41.51,41.54,91800.0,29.3332,29.4392,29.3261,29.3473,91800.0
2009-05-05 12:00:00,41.54,41.58,41.47,41.57,90600.0,29.3473,29.3756,29.2979,29.3685,90600.0
2009-05-05 12:10:00,41.56,41.59,41.52,41.54,44200.0,29.3615,29.3826,29.3332,29.3473,44200.0
2009-05-05 12:20:00,41.52,41.55,41.39,41.47,63400.0,29.3332,29.3544,29.2414,29.2979,63400.0
2009-05-05 12:30:00,41.48,41.53,41.46,41.51,43300.0,29.3049,29.3403,29.2908,29.3261,43300.0
2009-05-05 12:40:00,41.51,41.56,41.48,41.48,106900.0,29.3261,29.3615,29.3049,29.3049,106900.0
2009-05-05 12:50:00,41.49,41.52,41.28,41.28,140300.0,29.312,29.3332,29.1636,29.1636,140300.0
2009-05-05 13:00:00,41.28,41.29,41.16,41.22,77300.0,29.1636,29.1707,29.0789,29.1212,77300.0
2009-05-05 13:10:00,41.24,41.26,41.01,41.13,149800.0,29.1354,29.1495,28.9729,29.0577,149800.0
2009-05-05 13:20:00,41.13,41.19,41.05,41.15,78600.0,29.0577,29.1001,29.0011,29.0718,78600.0
2009-05-05 13:30:00,41.17,41.17,41.03,41.07,45600.0,29.0859,29.0859,28.987,29.0153,45600.0
2009-05-05 13:40:00,41.08,41.1,41.01,41.05,36500.0,29.0223,29.0365,28.9729,29.0011,36500.0
2009-05-05 13:50:00,41.07,41.17,41.05,41.11,57800.0,29.0153,29.0859,29.0011,29.0435,57800.0
2009-05-05 14:00:00,41.12,41.13,40.95,41.05,49200.0,29.0506,29.0577,28.9305,29.0011,49200.0
2009-05-05 14:10:00,41.05,41.15,41.02,41.12,61300.0,29.0011,29.0718,28.98,29.0506,61300.0
2009-05-05 14:20:00,41.13,41.18,40.95,40.97,83000.0,29.0577,29.093,28.9305,28.9446,83000.0
2009-05-05 14:30:00,40.97,40.98,40.82,40.92,122800.0,28.9446,28.9517,28.8387,28.9093,122800.0
2009-05-05 14:40:00,40.92,40.94,40.61,40.69,180700.0,28.9093,28.9234,28.6903,28.7468,180700.0
2009-05-05 14:50:00,40.68,40.83,40.63,40.79,83800.0,28.7397,28.8457,28.7044,28.8175,83800.0
2009-05-05 15:00:00,40.81,40.98,40.76,40.94,85000.0,28.8316,28.9517,28.7963,28.9234,85000.0
2009-05-05 15:10:00,40.94,41.0,40.9,40.9,83900.0,28.9234,28.9658,28.8952,28.8952,83900.0
2009-05-05 15:20:00,40.9,41.1,40.85,41.07,110200.0,28.8952,29.0365,28.8598,29.0153,110200.0
2009-05-05 15:30:00,41.08,41.25,41.08,41.13,107400.0,29.0223,29.1424,29.0223,29.0577,107400.0
2009-05-05 15:40:00,41.13,41.2,41.07,41.17,129100.0,29.0577,29.1071,29.0153,29.0859,129100.0
2009-05-05 15:50:00,41.17,41.17,40.92,41.1,270700.0,29.0859,29.0859,28.9093,29.0365,270700.0
2009-05-06 09:30:00,41.82,41.95,41.48,41.72,170200.0,29.5451,29.637,29.3049,29.4745,170200.0
2009-05-06 09:40:00,41.72,42.37,41.65,42.34,284900.0,29.4745,29.9337,29.425,29.9125,284900.0
2009-05-06 09:50:00,42.33,42.59,42.16,42.51,344800.0,29.9054,30.0891,29.7853,30.0326,344800.0
2009-05-06 10:00:00,42.53,42.6,42.3,42.48,197000.0,30.0467,30.0962,29.8843,30.0114,197000.0
2009-05-06 10:10:00,42.46,42.76,42.43,42.74,255700.0,29.9973,30.2092,29.9761,30.1951,255700.0
2009-05-06 10:20:00,42.75,42.77,42.35,42.46,201800.0,30.2022,30.2163,29.9196,29.9973,201800.0
2009-05-06 10:30:00,42.49,42.58,42.23,42.57,237900.0,30.0185,30.0821,29.8348,30.075,237900.0
2009-05-06 10:40:00,42.56,42.63,42.42,42.58,100100.0,30.0679,30.1174,29.969,30.0821,100100.0
2009-05-06 10:50:00,42.58,42.71,42.5,42.69,138400.0,30.0821,30.1739,30.0255,30.1598,138400.0
2009-05-06 11:00:00,42.68,42.79,42.43,42.56,135900.0,30.1527,30.2304,29.9761,30.0679,135900.0
2009-05-06 11:10:00,42.56,42.6,42.37,42.58,145900.0,30.0679,30.0962,29.9337,30.0821,145900.0
2009-05-06 11:20:00,42.59,42.68,42.42,42.49,128800.0,30.0891,30.1527,29.969,30.0185,128800.0
2009-05-06 11:30:00,42.52,42.55,42.38,42.49,103900.0,30.0397,30.0609,29.9408,30.0185,103900.0
2009-05-06 11:40:00,42.48,42.49,42.12,42.16,108500.0,30.0114,30.0185,29.7571,29.7853,108500.0
2009-05-06 11:50:00,42.16,42.28,42.15,42.28,106100.0,29.7853,29.8701,29.7783,29.8701,106100.0
2009-05-06 12:00:00,42.28,42.32,42.23,42.26,71800.0,29.8701,29.8984,29.8348,29.856,71800.0
2009-05-06 12:10:00,42.28,42.28,41.94,42.0,158400.0,29.8701,29.8701,29.6299,29.6723,158400.0
2009-05-06 12:20:00,42.0,42.24,41.99,42.23,81400.0,29.6723,29.8419,29.6652,29.8348,81400.0
2009-05-06 12:30:00,42.24,42.24,42.08,42.12,50600.0,29.8419,29.8419,29.7288,29.7571,50600.0
2009-05-06 12:40:00,42.13,42.23,42.06,42.11,68000.0,29.7641,29.8348,29.7147,29.75,68000.0
2009-05-06 12:50:00,42.12,42.35,42.12,42.32,105900.0,29.7571,29.9196,29.7571,29.8984,105900.0
2009-05-06 13:00:00,42.31,42.43,42.31,42.42,78600.0,29.8913,29.9761,29.8913,29.969,78600.0
2009-05-06 13:10:00,42.43,42.5,42.37,42.49,56600.0,29.9761,30.0255,29.9337,30.0185,56600.0
2009-05-06 13:20:00,42.51,42.69,42.5,42.67,84100.0,30.0326,30.1598,30.0255,30.1456,84100.0
2009-05-06 13:30:00,42.66,42.69,42.51,42.58,94200.0,30.1386,30.1598,30.0326,30.0821,94200.0
2009-05-06 13:40:00,42.58,42.61,42.44,42.54,67500.0,30.0821,30.1033,29.9832,30.0538,67500.0
2009-05-06 13:50:00,42.55,42.7,42.55,42.67,55400.0,30.0609,30.1668,30.0609,30.1456,55400.0
2009-05-06 14:00:00,42.68,42.7,42.56,42.57,45400.0,30.1527,30.1668,30.0679,30.075,45400.0
2009-05-06 14:10:00,42.58,42.65,42.55,42.56,40100.0,30.0821,30.1315,30.0609,30.0679,40100.0
2009-05-06 14:20:00,42.57,42.79,42.55,42.69,89500.0,30.075,30.2304,30.0609,30.1598,89500.0
2009-05-06 14:30:00,42.71,42.81,42.67,42.81,88600.0,30.1739,30.2446,30.1456,30.2446,88600.0
2009-05-06 14:40:00,42.81,42.81,42.64,42.7,120900.0,30.2446,30.2446,30.1245,30.1668,120900.0
2009-05-06 14:50:00,42.71,42.72,42.62,42.69,117700.0,30.1739,30.181,30.1103,30.1598,117700.0
2009-05-06 15:00:00,42.68,42.71,42.6,42.65,136100.0,30.1527,30.1739,30.0962,30.1315,136100.0
2009-05-06 15:10:00,42.65,42.71,42.62,42.68,77200.0,30.1315,30.1739,30.1103,30.1527,77200.0
2009-05-06 15:20:00,42.67,42.74,42.61,42.67,180500.0,30.1456,30.1951,30.1033,30.1456,180500.0
2009-05-06 15:30:00,42.66,42.71,42.43,42.52,209000.0,30.1386,30.1739,29.9761,30.0397,209000.0
2009-05-06 15:40:00,42.51,42.68,42.51,42.55,282100.0,30.0326,30.1527,30.0326,30.0609,282100.0
2009-05-06 15:50:00,42.56,42.76,42.53,42.74,546100.0,30.0679,30.2092,30.0467,30.1951,546100.0
2009-05-07 09:30:00,43.14,43.5,42.89,43.23,355300.0,30.4777,30.732,30.3011,30.5413,355300.0
2009-05-07 09:40:00,43.25,43.69,43.18,43.67,320200.0,30.5554,30.8663,30.506,30.8521,320200.0
2009-05-07 09:50:00,43.67,44.16,43.62,44.08,465000.0,30.8521,31.1983,30.8168,31.1418,465000.0
2009-05-07 10:00:00,44.09,44.09,43.02,43.05,422700.0,31.1489,31.1489,30.3929,30.4141,422700.0
2009-05-07 10:10:00,43.07,43.43,43.06,43.33,488300.0,30.4282,30.6826,30.4212,30.6119,488300.0
2009-05-07 10:20:00,43.33,43.44,43.03,43.07,370900.0,30.6119,30.6896,30.4,30.4282,370900.0
2009-05-07 10:30:00,43.06,43.23,42.74,43.01,247100.0,30.4212,30.5413,30.1951,30.3859,247100.0
2009-05-07 10:40:00,43.0,43.11,42.91,43.05,170400.0,30.3788,30.4565,30.3152,30.4141,170400.0
2009-05-07 10:50:00,43.05,43.22,42.97,43.16,147400.0,30.4141,30.5342,30.3576,30.4918,147400.0
2009-05-07 11:00:00,43.16,43.2,42.9,42.98,144900.0,30.4918,30.5201,30.3081,30.3647,144900.0
2009-05-07 11:10:00,42.99,42.99,42.3,42.41,229500.0,30.3717,30.3717,29.8843,29.962,229500.0
2009-05-07 11:20:00,42.41,42.62,42.33,42.62,125800.0,29.962,30.1103,29.9054,30.1103,125800.0
2009-05-07 11:30:00,42.61,42.8,42.61,42.78,132100.0,30.1033,30.2375,30.1033,30.2234,132100.0
2009-05-07 11:40:00,42.78,42.96,42.72,42.8,72300.0,30.2234,30.3505,30.181,30.2375,72300.0
2009-05-07 11:50:00,42.79,43.05,42.75,43.0,108700.0,30.2304,30.4141,30.2022,30.3788,108700.0
2009-05-07 12:00:00,42.99,43.03,42.74,42.76,77900.0,30.3717,30.4,30.1951,30.2092,77900.0
2009-05-07 12:10:00,42.76,42.84,42.68,42.75,53000.0,30.2092,30.2658,30.1527,30.2022,53000.0
2009-05-07 12:20:00,42.76,42.82,42.7,42.78,48100.0,30.2092,30.2516,30.1668,30.2234,48100.0
2009-05-07 12:30:00,42.77,42.97,42.69,42.96,79700.0,30.2163,30.3576,30.1598,30.3505,79700.0
2009-05-07 12:40:00,42.96,43.22,42.93,43.21,134700.0,30.3505,30.5342,30.3293,30.5272,134700.0
2009-05-07 12:50:00,43.19,43.21,42.95,42.96,58600.0,30.513,30.5272,30.3435,30.3505,58600.0
2009-05-07 13:00:00,42.95,43.1,42.86,42.94,127300.0,30.3435,30.4494,30.2799,30.3364,127300.0
2009-05-07 13:10:00,42.94,43.0,42.81,42.86,100100.0,30.3364,30.3788,30.2446,30.2799,100100.0
2009-05-07 13:20:00,42.86,43.05,42.83,42.87,120700.0,30.2799,30.4141,30.2587,30.2869,120700.0
2009-05-07 13:30:00,42.89,42.97,42.78,42.81,175700.0,30.3011,30.3576,30.2234,30.2446,175700.0
2009-05-07 13:40:00,42.82,42.84,42.73,42.79,59800.0,30.2516,30.2658,30.188,30.2304,59800.0
2009-05-07 13:50:00,42.78,42.81,42.46,42.62,98300.0,30.2234,30.2446,29.9973,30.1103,98300.0
2009-05-07 14:00:00,42.61,42.65,42.54,42.59,53900.0,30.1033,30.1315,30.0538,30.0891,53900.0
2009-05-07 14:10:00,42.6,42.7,42.5,42.53,88000.0,30.0962,30.1668,30.0255,30.0467,88000.0
2009-05-07 14:20:00,42.52,42.77,42.5,42.76,72200.0,30.0397,30.2163,30.0255,30.2092,72200.0
2009-05-07 14:30:00,42.76,42.76,42.57,42.57,86900.0,30.2092,30.2092,30.075,30.075,86900.0
2009-05-07 14:40:00,42.57,42.57,42.38,42.52,101500.0,30.075,30.075,29.9408,30.0397,101500.0
2009-05-07 14:50:00,42.51,42.63,42.41,42.57,107300.0,30.0326,30.1174,29.962,30.075,107300.0
2009-05-07 15:00:00,42.58,42.63,42.35,42.36,121700.0,30.0821,30.1174,29.9196,29.9266,121700.0
2009-05-07 15:10:00,42.37,42.44,42.32,42.4,114300.0,29.9337,29.9832,29.8984,29.9549,114300.0
2009-05-07 15:20:00,42.42,42.56,42.31,42.5,113200.0,29.969,30.0679,29.8913,30.0255,113200.0
2009-05-07 15:30:00,42.51,42.64,42.39,42.6,183500.0,30.0326,30.1245,29.9478,30.0962,183500.0
2009-05-07 15:40:00,42.6,42.85,42.58,42.81,204600.0,30.0962,30.2728,30.0821,30.2446,204600.0
2009-05-07 15:50:00,42.82,42.92,42.72,42.75,303700.0,30.2516,30.3223,30.181,30.2022,303700.0
2009-05-08 09:30:00,42.78,43.49,42.78,43.02,212600.0,30.2234,30.725,30.2234,30.3929,212600.0
2009-05-08 09:40:00,43.02,43.28,42.8,43.2,180200.0,30.3929,30.5766,30.2375,30.5201,180200.0
2009-05-08 09:50:00,43.2,43.3,43.16,43.17,193100.0,30.5201,30.5907,30.4918,30.4989,193100.0
2009-05-08 10:00:00,43.17,43.24,42.31,42.38,306200.0,30.4989,30.5483,29.8913,29.9408,306200.0
2009-05-08 10:10:00,42.37,42.87,42.28,42.86,246700.0,29.9337,30.2869,29.8701,30.2799,246700.0
2009-05-08 10:20:00,42.84,43.07,42.79,42.83,205400.0,30.2658,30.4282,30.2304,30.2587,205400.0
2009-05-08 10:30:00,42.86,43.27,42.81,43.2,169600.0,30.2799,30.5695,30.2446,30.5201,169600.0
2009-05-08 10:40:00,43.21,43.35,43.15,43.23,113200.0,30.5272,30.6261,30.4848,30.5413,113200.0
2009-05-08 10:50:00,43.22,43.29,43.13,43.18,102900.0,30.5342,30.5837,30.4706,30.506,102900.0
2009-05-08 11:00:00,43.18,43.4,43.16,43.35,118900.0,30.506,30.6614,30.4918,30.6261,118900.0
2009-05-08 11:10:00,43.37,43.47,43.24,43.31,103400.0,30.6402,30.7108,30.5483,30.5978,103400.0
2009-05-08 11:20:00,43.32,43.32,43.07,43.07,90900.0,30.6049,30.6049,30.4282,30.4282,90900.0
2009-05-08 11:30:00,43.08,43.14,42.72,42.76,119500.0,30.4353,30.4777,30.181,30.2092,119500.0
2009-05-08 11:40:00,42.76,42.91,42.73,42.73,101000.0,30.2092,30.3152,30.188,30.188,101000.0
2009-05-08 11:50:00,42.76,43.02,42.72,42.97,62000.0,30.2092,30.3929,30.181,30.3576,62000.0
2009-05-08 12:00:00,42.96,42.97,42.67,42.69,91200.0,30.3505,30.3576,30.1456,30.1598,91200.0
2009-05-08 12:10:00,42.69,43.09,42.68,43.08,103100.0,30.1598,30.4424,30.1527,30.4353,103100.0
2009-05-08 12:20:00,43.06,43.24,43.02,43.21,77900.0,30.4212,30.5483,30.3929,30.5272,77900.0
2009-05-08 12:30:00,43.24,43.24,43.13,43.17,46000.0,30.5483,30.5483,30.4706,30.4989,46000.0
2009-05-08 12:40:00,43.17,43.4,43.15,43.38,86400.0,30.4989,30.6614,30.4848,30.6473,86400.0
2009-05-08 12:50:00,43.39,43.43,43.29,43.43,66000.0,30.6543,30.6826,30.5837,30.6826,66000.0
2009-05-08 13:00:00,43.44,43.47,43.34,43.36,72800.0,30.6896,30.7108,30.619,30.6331,72800.0
2009-05-08 13:10:00,43.36,43.44,43.31,43.44,55300.0,30.6331,30.6896,30.5978,30.6896,55300.0
2009-05-08 13:20:00,43.41,43.53,43.38,43.5,105600.0,30.6684,30.7532,30.6473,30.732,105600.0
2009-05-08 13:30:00,43.5,43.57,43.41,43.49,103900.0,30.732,30.7815,30.6684,30.725,103900.0
2009-05-08 13:40:00,43.5,43.53,43.41,43.52,75600.0,30.732,30.7532,30.6684,30.7462,75600.0
2009-05-08 13:50:00,43.52,43.6,43.48,43.52,66200.0,30.7462,30.8027,30.7179,30.7462,66200.0
2009-05-08 14:00:00,43.52,43.62,43.44,43.49,116000.0,30.7462,30.8168,30.6896,30.725,116000.0
2009-05-08 14:10:00,43.49,43.64,43.46,43.59,116400.0,30.725,30.8309,30.7038,30.7956,116400.0
2009-05-08 14:20:00,43.59,43.77,43.58,43.77,142100.0,30.7956,30.9228,30.7885,30.9228,142100.0
2009-05-08 14:30:00,43.76,43.88,43.76,43.87,92100.0,30.9157,31.0005,30.9157,30.9934,92100.0
2009-05-08 14:40:00,43.86,43.92,43.82,43.9,123800.0,30.9864,31.0288,30.9581,31.0146,123800.0
2009-05-08 14:50:00,43.89,43.92,43.79,43.84,88200.0,31.0076,31.0288,30.9369,30.9722,88200.0
2009-05-08 15:00:00,43.85,43.91,43.69,43.74,154500.0,30.9793,31.0217,30.8663,30.9016,154500.0
2009-05-08 15:10:00,43.74,43.76,43.52,43.69,144300.0,30.9016,30.9157,30.7462,30.8663,144300.0
2009-05-08 15:20:00,43.69,43.73,43.64,43.68,120100.0,30.8663,30.8945,30.8309,30.8592,120100.0
2009-05-08 15:30:00,43.69,43.79,43.6,43.63,154900.0,30.8663,30.9369,30.8027,30.8239,154900.0
2009-05-08 15:40:00,43.63,43.81,43.63,43.67,263800.0,30.8239,30.951,30.8239,30.8521,263800.0
2009-05-08 15:50:00,43.68,43.77,43.59,43.74,424000.0,30.8592,30.9228,30.7956,30.9016,424000.0
2009-05-11 09:30:00,43.41,43.41,42.85,43.05,212100.0,30.6684,30.6684,30.2728,30.4141,212100.0
2009-05-11 09:40:00,43.07,43.52,42.99,43.18,267400.0,30.4282,30.7462,30.3717,30.506,267400.0
2009-05-11 09:50:00,43.18,43.2,42.35,42.39,216400.0,30.506,30.5201,29.9196,29.9478,216400.0
2009-05-11 10:00:00,42.39,42.86,42.23,42.74,326300.0,29.9478,30.2799,29.8348,30.1951,326300.0
2009-05-11 10:10:00,42.75,43.13,42.63,43.13,207300.0,30.2022,30.4706,30.1174,30.4706,207300.0
2009-05-11 10:20:00,43.1,43.22,42.89,43.18,130800.0,30.4494,30.5342,30.3011,30.506,130800.0
2009-05-11 10:30:00,43.19,43.19,42.85,42.89,116300.0,30.513,30.513,30.2728,30.3011,116300.0
2009-05-11 10:40:00,42.9,43.09,42.84,43.02,84700.0,30.3081,30.4424,30.2658,30.3929,84700.0
2009-05-11 10:50:00,43.0,43.21,42.81,42.84,129600.0,30.3788,30.5272,30.2446,30.2658,129600.0
2009-05-11 11:00:00,42.84,42.95,42.42,42.43,127900.0,30.2658,30.3435,29.969,29.9761,127900.0
2009-05-11 11:10:00,42.42,42.56,42.4,42.42,88000.0,29.969,30.0679,29.9549,29.969,88000.0
2009-05-11 11:20:00,42.41,42.47,42.28,42.44,110400.0,29.962,30.0044,29.8701,29.9832,110400.0
2009-05-11 11:30:00,42.43,42.45,42.16,42.3,102100.0,29.9761,29.9902,29.7853,29.8843,102100.0
2009-05-11 11:40:00,42.29,42.4,42.2,42.24,85000.0,29.8772,29.9549,29.8136,29.8419,85000.0
2009-05-11 11:50:00,42.24,42.27,42.06,42.06,87800.0,29.8419,29.8631,29.7147,29.7147,87800.0
2009-05-11 12:00:00,42.06,42.07,41.88,41.89,118500.0,29.7147,29.7218,29.5875,29.5946,118500.0
2009-05-11 12:10:00,41.87,41.93,41.85,41.89,65200.0,29.5805,29.6229,29.5663,29.5946,65200.0
2009-05-11 12:20:00,41.88,42.0,41.75,41.94,108600.0,29.5875,29.6723,29.4957,29.6299,108600.0
2009-05-11 12:30:00,41.94,42.12,41.88,42.08,66400.0,29.6299,29.7571,29.5875,29.7288,66400.0
2009-05-11 12:40:00,42.08,42.16,41.99,41.99,60000.0,29.7288,29.7853,29.6652,29.6652,60000.0
2009-05-11 12:50:00,41.99,42.12,41.95,42.08,50600.0,29.6652,29.7571,29.637,29.7288,50600.0
2009-05-11 13:00:00,42.08,42.11,41.98,42.0,48900.0,29.7288,29.75,29.6582,29.6723,48900.0
2009-05-11 13:10:00,42.0,42.11,41.96,41.99,56500.0,29.6723,29.75,29.644,29.6652,56500.0
2009-05-11 13:20:00,41.98,42.0,41.86,41.96,106200.0,29.6582,29.6723,29.5734,29.644,106200.0
2009-05-11 13:30:00,41.96,42.25,41.94,42.19,153200.0,29.644,29.8489,29.6299,29.8065,153200.0
2009-05-11 13:40:00,42.18,42.36,42.17,42.25,92600.0,29.7995,29.9266,29.7924,29.8489,92600.0
2009-05-11 13:50:00,42.26,42.26,42.01,42.06,62200.0,29.856,29.856,29.6794,29.7147,62200.0
2009-05-11 14:00:00,42.06,42.11,41.94,42.03,77000.0,29.7147,29.75,29.6299,29.6935,77000.0
2009-05-11 14:10:00,42.03,42.13,42.01,42.05,59600.0,29.6935,29.7641,29.6794,29.7076,59600.0
2009-05-11 14:20:00,42.06,42.16,42.0,42.12,75800.0,29.7147,29.7853,29.6723,29.7571,75800.0
2009-05-11 14:30:00,42.12,42.24,42.06,42.13,116500.0,29.7571,29.8419,29.7147,29.7641,116500.0
2009-05-11 14:40:00,42.13,42.27,42.1,42.26,64600.0,29.7641,29.8631,29.743,29.856,64600.0
2009-05-11 14:50:00,42.25,42.32,42.24,42.28,55500.0,29.8489,29.8984,29.8419,29.8701,55500.0
2009-05-11 15:00:00,42.27,42.3,42.07,42.13,68400.0,29.8631,29.8843,29.7218,29.7641,68400.0
2009-05-11 15:10:00,42.13,42.26,42.08,42.26,70200.0,29.7641,29.856,29.7288,29.856,70200.0
2009-05-11 15:20:00,42.26,42.29,42.08,42.24,106100.0,29.856,29.8772,29.7288,29.8419,106100.0
2009-05-11 15:30:00,42.25,42.31,42.11,42.12,123200.0,29.8489,29.8913,29.75,29.7571,123200.0
2009-05-11 15:40:00,42.12,42.5,42.11,42.5,206100.0,29.7571,30.0255,29.75,30.0255,206100.0
2009-05-11 15:50:00,42.5,42.88,42.31,42.77,614100.0,30.0255,30.294,29.8913,30.2163,614100.0
2009-05-12 09:30:00,43.26,43.67,43.16,43.48,345000.0,30.5625,30.8521,30.4918,30.7179,345000.0
2009-05-12 09:40:00,43.47,43.51,43.09,43.29,157800.0,30.7108,30.7391,30.4424,30.5837,157800.0
2009-05-12 09:50:00,43.28,44.15,43.25,44.11,247600.0,30.5766,31.1912,30.5554,31.163,247600.0
2009-05-12 10:00:00,44.11,44.26,43.87,44.13,260300.0,31.163,31.269,30.9934,31.1771,260300.0
2009-05-12 10:10:00,44.13,44.5,44.11,44.45,347200.0,31.1771,31.4385,31.163,31.4032,347200.0
2009-05-12 10:20:00,44.45,44.73,44.36,44.56,257700.0,31.4032,31.601,31.3396,31.4809,257700.0
2009-05-12 10:30:00,44.57,44.57,44.17,44.2,239200.0,31.488,31.488,31.2054,31.2266,239200.0
2009-05-12 10:40:00,44.2,44.35,44.02,44.26,163600.0,31.2266,31.3325,31.0994,31.269,163600.0
2009-05-12 10:50:00,44.25,44.29,44.11,44.28,97400.0,31.2619,31.2902,31.163,31.2831,97400.0
2009-05-12 11:00:00,44.28,44.47,44.25,44.37,243000.0,31.2831,31.4173,31.2619,31.3467,243000.0
2009-05-12 11:10:00,44.37,44.44,44.05,44.26,197000.0,31.3467,31.3961,31.1206,31.269,197000.0
2009-05-12 11:20:00,44.26,44.29,44.02,44.29,145200.0,31.269,31.2902,31.0994,31.2902,145200.0
2009-05-12 11:30:00,44.28,44.4,44.16,44.33,167600.0,31.2831,31.3679,31.1983,31.3184,167600.0
2009-05-12 11:40:00,44.33,44.33,44.07,44.23,126600.0,31.3184,31.3184,31.1347,31.2478,126600.0
2009-05-12 11:50:00,44.22,44.28,44.01,44.09,111300.0,31.2407,31.2831,31.0923,31.1489,111300.0
2009-05-12 12:00:00,44.07,44.23,44.03,44.08,105900.0,31.1347,31.2478,31.1065,31.1418,105900.0
2009-05-12 12:10:00,44.07,44.14,43.75,43.77,175100.0,31.1347,31.1842,30.9087,30.9228,175100.0
2009-05-12 12:20:00,43.77,43.86,43.59,43.83,224000.0,30.9228,30.9864,30.7956,30.9652,224000.0
2009-05-12 12:30:00,43.82,44.0,43.8,43.84,136800.0,30.9581,31.0853,30.944,30.9722,136800.0
2009-05-12 12:40:00,43.84,43.93,43.74,43.74,102400.0,30.9722,31.0358,30.9016,30.9016,102400.0
2009-05-12 12:50:00,43.74,43.85,43.61,43.77,203000.0,30.9016,30.9793,30.8097,30.9228,203000.0
2009-05-12 13:00:00,43.75,44.01,43.75,43.95,135100.0,30.9087,31.0923,30.9087,31.0499,135100.0
2009-05-12 13:10:00,43.93,44.04,43.85,43.86,90500.0,31.0358,31.1135,30.9793,30.9864,90500.0
2009-05-12 13:20:00,43.86,43.99,43.83,43.92,54200.0,30.9864,31.0782,30.9652,31.0288,54200.0
2009-05-12 13:30:00,43.92,44.13,43.91,44.04,104200.0,31.0288,31.1771,31.0217,31.1135,104200.0
2009-05-12 13:40:00,44.04,44.1,43.8,43.94,114600.0,31.1135,31.1559,30.944,31.0429,114600.0
2009-05-12 13:50:00,43.93,44.07,43.88,43.98,73200.0,31.0358,31.1347,31.0005,31.0711,73200.0
2009-05-12 14:00:00,43.97,44.22,43.96,44.13,128700.0,31.0641,31.2407,31.057,31.1771,128700.0
2009-05-12 14:10:00,44.12,44.18,43.94,43.95,129200.0,31.1701,31.2124,31.0429,31.0499,129200.0
2009-05-12 14:20:00,43.97,44.05,43.83,43.91,132400.0,31.0641,31.1206,30.9652,31.0217,132400.0
2009-05-12 14:30:00,43.94,44.05,43.9,44.04,65700.0,31.0429,31.1206,31.0146,31.1135,65700.0
2009-05-12 14:40:00,44.05,44.17,44.02,44.12,100200.0,31.1206,31.2054,31.0994,31.1701,100200.0
2009-05-12 14:50:00,44.12,44.27,44.1,44.18,122200.0,31.1701,31.276,31.1559,31.2124,122200.0
2009-05-12 15:00:00,44.18,44.27,44.09,44.15,112600.0,31.2124,31.276,31.1489,31.1912,112600.0
2009-05-12 15:10:00,44.14,44.33,44.1,44.32,115400.0,31.1842,31.3184,31.1559,31.3113,115400.0
2009-05-12 15:20:00,44.31,44.43,44.31,44.31,115900.0,31.3043,31.3891,31.3043,31.3043,115900.0
2009-05-12 15:30:00,44.31,44.37,44.18,44.2,171300.0,31.3043,31.3467,31.2124,31.2266,171300.0
2009-05-12 15:40:00,44.2,44.37,44.18,44.29,213300.0,31.2266,31.3467,31.2124,31.2902,213300.0
2009-05-12 15:50:00,44.28,44.36,44.15,44.27,533300.0,31.2831,31.3396,31.1912,31.276,533300.0
2009-05-13 09:30:00,43.66,44.24,43.33,43.54,301600.0,30.8451,31.2548,30.6119,30.7603,301600.0
2009-05-13 09:40:00,43.57,44.56,43.43,44.32,476400.0,30.7815,31.4809,30.6826,31.3113,476400.0
2009-05-13 09:50:00,44.31,44.75,44.1,44.56,377300.0,31.3043,31.6151,31.1559,31.4809,377300.0
2009-05-13 10:00:00,44.57,44.75,44.38,44.64,315200.0,31.488,31.6151,31.3537,31.5374,315200.0
2009-05-13 10:10:00,44.66,44.72,44.31,44.41,193000.0,31.5516,31.5939,31.3043,31.3749,193000.0
2009-05-13 10:20:00,44.38,44.54,44.03,44.22,180400.0,31.3537,31.4668,31.1065,31.2407,180400.0
2009-05-13 10:30:00,44.23,44.62,44.23,44.43,198100.0,31.2478,31.5233,31.2478,31.3891,198100.0
2009-05-13 10:40:00,44.42,44.51,44.08,44.19,163900.0,31.382,31.4456,31.1418,31.2195,163900.0
2009-05-13 10:50:00,44.2,44.2,43.91,43.94,116000.0,31.2266,31.2266,31.0217,31.0429,116000.0
2009-05-13 11:00:00,43.94,44.32,43.87,44.26,163700.0,31.0429,31.3113,30.9934,31.269,163700.0
2009-05-13 11:10:00,44.25,44.44,44.2,44.4,129200.0,31.2619,31.3961,31.2266,31.3679,129200.0
2009-05-13 11:20:00,44.39,44.54,44.29,44.43,117600.0,31.3608,31.4668,31.2902,31.3891,117600.0
2009-05-13 11:30:00,44.43,44.68,44.2,44.23,185300.0,31.3891,31.5657,31.2266,31.2478,185300.0
2009-05-13 11:40:00,44.23,44.43,44.22,44.29,134500.0,31.2478,31.3891,31.2407,31.2902,134500.0
2009-05-13 11:50:00,44.31,44.4,44.22,44.32,67300.0,31.3043,31.3679,31.2407,31.3113,67300.0
2009-05-13 12:00:00,44.33,44.33,43.91,43.94,123700.0,31.3184,31.3184,31.0217,31.0429,123700.0
2009-05-13 12:10:00,43.95,44.15,43.76,43.76,171600.0,31.0499,31.1912,30.9157,30.9157,171600.0
2009-05-13 12:20:00,43.76,43.88,43.57,43.88,162400.0,30.9157,31.0005,30.7815,31.0005,162400.0
2009-05-13 12:30:00,43.88,43.91,43.37,43.38,117300.0,31.0005,31.0217,30.6402,30.6473,117300.0
2009-05-13 12:40:00,43.4,43.57,43.25,43.35,110100.0,30.6614,30.7815,30.5554,30.6261,110100.0
2009-05-13 12:50:00,43.34,43.44,42.98,42.98,123300.0,30.619,30.6896,30.3647,30.3647,123300.0
2009-05-13 13:00:00,42.99,43.17,42.9,42.94,112900.0,30.3717,30.4989,30.3081,30.3364,112900.0
2009-05-13 13:10:00,42.95,43.0,42.81,42.98,124500.0,30.3435,30.3788,30.2446,30.3647,124500.0
2009-05-13 13:20:00,42.97,43.02,42.78,42.78,122100.0,30.3576,30.3929,30.2234,30.2234,122100.0
2009-05-13 13:30:00,42.77,42.84,42.63,42.81,153800.0,30.2163,30.2658,30.1174,30.2446,153800.0
2009-05-13 13:40:00,42.8,42.93,42.76,42.93,82400.0,30.2375,30.3293,30.2092,30.3293,82400.0
2009-05-13 13:50:00,42.93,43.2,42.88,43.16,109400.0,30.3293,30.5201,30.294,30.4918,109400.0
2009-05-13 14:00:00,43.16,43.17,42.94,43.01,96900.0,30.4918,30.4989,30.3364,30.3859,96900.0
2009-05-13 14:10:00,43.01,43.06,42.79,42.79,116100.0,30.3859,30.4212,30.2304,30.2304,116100.0
2009-05-13 14:20:00,42.79,43.11,42.79,42.99,71800.0,30.2304,30.4565,30.2304,30.3717,71800.0
2009-05-13 14:30:00,42.98,43.06,42.92,43.0,92600.0,30.3647,30.4212,30.3223,30.3788,92600.0
2009-05-13 14:40:00,43.0,43.14,42.97,43.13,101100.0,30.3788,30.4777,30.3576,30.4706,101100.0
2009-05-13 14:50:00,43.13,43.13,43.02,43.06,71200.0,30.4706,30.4706,30.3929,30.4212,71200.0
2009-05-13 15:00:00,43.06,43.12,42.8,42.88,92300.0,30.4212,30.4636,30.2375,30.294,92300.0
2009-05-13 15:10:00,42.87,42.93,42.72,42.78,85200.0,30.2869,30.3293,30.181,30.2234,85200.0
2009-05-13 15:20:00,42.79,43.01,42.75,42.99,184800.0,30.2304,30.3859,30.2022,30.3717,184800.0
2009-05-13 15:30:00,42.98,43.18,42.96,43.01,213200.0,30.3647,30.506,30.3505,30.3859,213200.0
2009-05-13 15:40:00,43.02,43.12,42.91,43.12,229800.0,30.3929,30.4636,30.3152,30.4636,229800.0
2009-05-13 15:50:00,43.12,43.14,42.83,42.94,428600.0,30.4636,30.4777,30.2587,30.3364,428600.0
2009-05-14 09:30:00,42.82,43.47,42.5,42.53,256900.0,30.2516,30.7108,30.0255,30.0467,256900.0
2009-05-14 09:40:00,42.52,42.56,41.92,42.24,420100.0,30.0397,30.0679,29.6158,29.8419,420100.0
2009-05-14 09:50:00,42.24,42.82,42.15,42.77,255100.0,29.8419,30.2516,29.7783,30.2163,255100.0
2009-05-14 10:00:00,42.77,42.88,42.37,42.38,193100.0,30.2163,30.294,29.9337,29.9408,193100.0
2009-05-14 10:10:00,42.38,42.56,42.35,42.51,135900.0,29.9408,30.0679,29.9196,30.0326,135900.0
2009-05-14 10:20:00,42.54,42.81,42.46,42.55,102100.0,30.0538,30.2446,29.9973,30.0609,102100.0
2009-05-14 10:30:00,42.53,42.89,42.53,42.74,97800.0,30.0467,30.3011,30.0467,30.1951,97800.0
2009-05-14 10:40:00,42.73,42.83,42.65,42.7,129200.0,30.188,30.2587,30.1315,30.1668,129200.0
2009-05-14 10:50:00,42.7,43.0,42.66,42.96,90600.0,30.1668,30.3788,30.1386,30.3505,90600.0
2009-05-14 11:00:00,42.97,43.33,42.97,43.26,136000.0,30.3576,30.6119,30.3576,30.5625,136000.0
2009-05-14 11:10:00,43.29,43.46,43.17,43.44,220600.0,30.5837,30.7038,30.4989,30.6896,220600.0
2009-05-14 11:20:00,43.44,43.67,43.33,43.67,228700.0,30.6896,30.8521,30.6119,30.8521,228700.0
2009-05-14 11:30:00,43.66,43.7,43.51,43.67,198300.0,30.8451,30.8733,30.7391,30.8521,198300.0
2009-05-14 11:40:00,43.66,43.68,43.45,43.57,164800.0,30.8451,30.8592,30.6967,30.7815,164800.0
2009-05-14 11:50:00,43.58,43.62,43.42,43.5,135800.0,30.7885,30.8168,30.6755,30.732,135800.0
2009-05-14 12:00:00,43.5,43.61,43.4,43.43,123300.0,30.732,30.8097,30.6614,30.6826,123300.0
2009-05-14 12:10:00,43.43,43.5,43.26,43.36,135800.0,30.6826,30.732,30.5625,30.6331,135800.0
2009-05-14 12:20:00,43.35,43.44,43.3,43.4,87000.0,30.6261,30.6896,30.5907,30.6614,87000.0
2009-05-14 12:30:00,43.39,43.56,43.35,43.52,76800.0,30.6543,30.7744,30.6261,30.7462,76800.0
2009-05-14 12:40:00,43.52,43.52,43.33,43.38,66500.0,30.7462,30.7462,30.6119,30.6473,66500.0
2009-05-14 12:50:00,43.39,43.45,43.26,43.27,75000.0,30.6543,30.6967,30.5625,30.5695,75000.0
2009-05-14 13:00:00,43.27,43.47,43.26,43.43,88700.0,30.5695,30.7108,30.5625,30.6826,88700.0
2009-05-14 13:10:00,43.45,43.46,43.31,43.35,110300.0,30.6967,30.7038,30.5978,30.6261,110300.0
2009-05-14 13:20:00,43.35,43.5,43.33,43.4,99000.0,30.6261,30.732,30.6119,30.6614,99000.0
2009-05-14 13:30:00,43.43,43.48,43.39,43.45,74700.0,30.6826,30.7179,30.6543,30.6967,74700.0
2009-05-14 13:40:00,43.46,43.55,43.44,43.55,62000.0,30.7038,30.7674,30.6896,30.7674,62000.0
2009-05-14 13:50:00,43.55,43.7,43.5,43.51,123200.0,30.7674,30.8733,30.732,30.7391,123200.0
2009-05-14 14:00:00,43.51,43.6,43.51,43.6,64200.0,30.7391,30.8027,30.7391,30.8027,64200.0
2009-05-14 14:10:00,43.59,43.61,43.54,43.6,90000.0,30.7956,30.8097,30.7603,30.8027,90000.0
2009-05-14 14:20:00,43.6,43.78,43.59,43.77,190900.0,30.8027,30.9298,30.7956,30.9228,190900.0
2009-05-14 14:30:00,43.75,43.82,43.73,43.81,136700.0,30.9087,30.9581,30.8945,30.951,136700.0
2009-05-14 14:40:00,43.81,43.9,43.78,43.87,161800.0,30.951,31.0146,30.9298,30.9934,161800.0
2009-05-14 14:50:00,43.86,43.89,43.8,43.85,233500.0,30.9864,31.0076,30.944,30.9793,233500.0
2009-05-14 15:00:00,43.86,43.93,43.85,43.86,296000.0,30.9864,31.0358,30.9793,30.9864,296000.0
2009-05-14 15:10:00,43.87,43.87,43.75,43.82,143100.0,30.9934,30.9934,30.9087,30.9581,143100.0
2009-05-14 15:20:00,43.82,43.82,43.69,43.73,136900.0,30.9581,30.9581,30.8663,30.8945,136900.0
2009-05-14 15:30:00,43.72,43.72,43.53,43.53,196400.0,30.8875,30.8875,30.7532,30.7532,196400.0
2009-05-14 15:40:00,43.53,43.79,43.53,43.74,216500.0,30.7532,30.9369,30.7532,30.9016,216500.0
2009-05-14 15:50:00,43.74,43.82,43.57,43.67,328900.0,30.9016,30.9581,30.7815,30.8521,328900.0
2009-05-15 09:30:00,43.62,44.06,43.45,43.66,367200.0,30.8168,31.1277,30.6967,30.8451,367200.0
2009-05-15 09:40:00,43.69,43.95,43.52,43.86,83300.0,30.8663,31.0499,30.7462,30.9864,83300.0
2009-05-15 09:50:00,43.86,43.94,43.57,43.77,142400.0,30.9864,31.0429,30.7815,30.9228,142400.0
2009-05-15 10:00:00,43.75,43.78,43.2,43.36,222500.0,30.9087,30.9298,30.5201,30.6331,222500.0
2009-05-15 10:10:00,43.35,43.36,42.92,43.07,189800.0,30.6261,30.6331,30.3223,30.4282,189800.0
2009-05-15 10:20:00,43.06,43.35,42.93,43.16,128300.0,30.4212,30.6261,30.3293,30.4918,128300.0
2009-05-15 10:30:00,43.15,43.64,43.1,43.57,285400.0,30.4848,30.8309,30.4494,30.7815,285400.0
2009-05-15 10:40:00,43.54,43.77,43.49,43.71,196900.0,30.7603,30.9228,30.725,30.8804,196900.0
2009-05-15 10:50:00,43.74,43.8,43.44,43.44,112000.0,30.9016,30.944,30.6896,30.6896,112000.0
2009-05-15 11:00:00,43.42,43.75,43.42,43.56,198800.0,30.6755,30.9087,30.6755,30.7744,198800.0
2009-05-15 11:10:00,43.57,43.79,43.56,43.69,165300.0,30.7815,30.9369,30.7744,30.8663,165300.0
2009-05-15 11:20:00,43.69,43.75,43.39,43.55,283200.0,30.8663,30.9087,30.6543,30.7674,283200.0
2009-05-15 11:30:00,43.55,43.64,43.24,43.26,138900.0,30.7674,30.8309,30.5483,30.5625,138900.0
2009-05-15 11:40:00,43.27,43.34,43.14,43.28,208200.0,30.5695,30.619,30.4777,30.5766,208200.0
2009-05-15 11:50:00,43.26,43.31,42.85,42.9,151700.0,30.5625,30.5978,30.2728,30.3081,151700.0
2009-05-15 12:00:00,42.89,43.06,42.72,42.76,181900.0,30.3011,30.4212,30.181,30.2092,181900.0
2009-05-15 12:10:00,42.75,43.01,42.74,42.93,121200.0,30.2022,30.3859,30.1951,30.3293,121200.0
2009-05-15 12:20:00,42.91,43.14,42.88,42.99,140400.0,30.3152,30.4777,30.294,30.3717,140400.0
2009-05-15 12:30:00,42.99,43.03,42.89,43.0,61100.0,30.3717,30.4,30.3011,30.3788,61100.0
2009-05-15 12:40:00,43.0,43.03,42.83,42.88,60400.0,30.3788,30.4,30.2587,30.294,60400.0
2009-05-15 12:50:00,42.89,42.92,42.6,42.63,103000.0,30.3011,30.3223,30.0962,30.1174,103000.0
2009-05-15 13:00:00,42.62,42.72,42.54,42.62,109300.0,30.1103,30.181,30.0538,30.1103,109300.0
2009-05-15 13:10:00,42.63,42.89,42.61,42.75,82700.0,30.1174,30.3011,30.1033,30.2022,82700.0
2009-05-15 13:20:00,42.76,42.82,42.66,42.76,59600.0,30.2092,30.2516,30.1386,30.2092,59600.0
2009-05-15 13:30:00,42.75,42.77,42.37,42.46,116000.0,30.2022,30.2163,29.9337,29.9973,116000.0
2009-05-15 13:40:00,42.46,42.47,42.25,42.25,91900.0,29.9973,30.0044,29.8489,29.8489,91900.0
2009-05-15 13:50:00,42.26,42.34,42.21,42.3,107700.0,29.856,29.9125,29.8207,29.8843,107700.0
2009-05-15 14:00:00,42.3,42.62,42.3,42.6,165600.0,29.8843,30.1103,29.8843,30.0962,165600.0
2009-05-15 14:10:00,42.6,42.63,42.45,42.45,128300.0,30.0962,30.1174,29.9902,29.9902,128300.0
2009-05-15 14:20:00,42.46,42.57,42.36,42.45,86800.0,29.9973,30.075,29.9266,29.9902,86800.0
2009-05-15 14:30:00,42.46,42.51,42.24,42.31,102900.0,29.9973,30.0326,29.8419,29.8913,102900.0
2009-05-15 14:40:00,42.31,42.31,42.16,42.21,88300.0,29.8913,29.8913,29.7853,29.8207,88300.0
2009-05-15 14:50:00,42.23,42.33,42.19,42.33,67800.0,29.8348,29.9054,29.8065,29.9054,67800.0
2009-05-15 15:00:00,42.32,42.44,42.29,42.42,129700.0,29.8984,29.9832,29.8772,29.969,129700.0
2009-05-15 15:10:00,42.42,42.51,42.33,42.49,188300.0,29.969,30.0326,29.9054,30.0185,188300.0
2009-05-15 15:20:00,42.49,42.83,42.49,42.77,245600.0,30.0185,30.2587,30.0185,30.2163,245600.0
2009-05-15 15:30:00,42.78,42.82,42.65,42.73,164100.0,30.2234,30.2516,30.1315,30.188,164100.0
2009-05-15 15:40:00,42.72,42.8,42.62,42.68,224400.0,30.181,30.2375,30.1103,30.1527,224400.0
2009-05-15 15:50:00,42.68,42.73,42.52,42.67,325800.0,30.1527,30.188,30.0397,30.1456,325800.0
2009-05-18 09:30:00,42.99,43.0,42.09,42.37,308300.0,30.3717,30.3788,29.7359,29.9337,308300.0
2009-05-18 09:40:00,42.38,42.61,41.64,41.95,457800.0,29.9408,30.1033,29.418,29.637,457800.0
2009-05-18 09:50:00,41.99,42.04,41.63,42.01,159000.0,29.6652,29.7006,29.4109,29.6794,159000.0
2009-05-18 10:00:00,42.04,42.76,41.9,42.5,289100.0,29.7006,30.2092,29.6017,30.0255,289100.0
2009-05-18 10:10:00,42.49,42.54,42.01,42.05,141500.0,30.0185,30.0538,29.6794,29.7076,141500.0
2009-05-18 10:20:00,42.07,42.26,41.88,41.94,168200.0,29.7218,29.856,29.5875,29.6299,168200.0
2009-05-18 10:30:00,41.95,42.1,41.88,42.01,205000.0,29.637,29.743,29.5875,29.6794,205000.0
2009-05-18 10:40:00,42.01,42.25,41.88,42.08,132500.0,29.6794,29.8489,29.5875,29.7288,132500.0
2009-05-18 10:50:00,42.05,42.27,41.92,42.24,79600.0,29.7076,29.8631,29.6158,29.8419,79600.0
2009-05-18 11:00:00,42.21,42.39,42.13,42.3,83600.0,29.8207,29.9478,29.7641,29.8843,83600.0
2009-05-18 11:10:00,42.3,42.57,42.29,42.52,95400.0,29.8843,30.075,29.8772,30.0397,95400.0
2009-05-18 11:20:00,42.52,42.8,42.4,42.53,167800.0,30.0397,30.2375,29.9549,30.0467,167800.0
2009-05-18 11:30:00,42.55,42.74,42.48,42.6,120300.0,30.0609,30.1951,30.0114,30.0962,120300.0
2009-05-18 11:40:00,42.6,42.99,42.48,42.56,142900.0,30.0962,30.3717,30.0114,30.0679,142900.0
2009-05-18 11:50:00,42.57,43.0,42.55,42.82,117700.0,30.075,30.3788,30.0609,30.2516,117700.0
2009-05-18 12:00:00,42.85,42.98,42.73,42.8,113000.0,30.2728,30.3647,30.188,30.2375,113000.0
2009-05-18 12:10:00,42.76,42.82,42.7,42.81,26300.0,30.2092,30.2516,30.1668,30.2446,26300.0
2009-05-18 12:20:00,42.81,42.87,42.48,42.71,65000.0,30.2446,30.2869,30.0114,30.1739,65000.0
2009-05-18 12:30:00,42.71,42.71,42.44,42.56,66100.0,30.1739,30.1739,29.9832,30.0679,66100.0
2009-05-18 12:40:00,42.58,42.62,42.36,42.44,81900.0,30.0821,30.1103,29.9266,29.9832,81900.0
2009-05-18 12:50:00,42.45,42.54,42.39,42.53,41200.0,29.9902,30.0538,29.9478,30.0467,41200.0
2009-05-18 13:00:00,42.52,42.52,42.26,42.39,95600.0,30.0397,30.0397,29.856,29.9478,95600.0
2009-05-18 13:10:00,42.37,42.53,42.35,42.38,62000.0,29.9337,30.0467,29.9196,29.9408,62000.0
2009-05-18 13:20:00,42.39,42.41,42.25,42.25,100200.0,29.9478,29.962,29.8489,29.8489,100200.0
2009-05-18 13:30:00,42.25,42.39,42.25,42.29,57300.0,29.8489,29.9478,29.8489,29.8772,57300.0
2009-05-18 13:40:00,42.29,42.38,42.2,42.38,76600.0,29.8772,29.9408,29.8136,29.9408,76600.0
2009-05-18 13:50:00,42.38,42.39,42.21,42.22,33800.0,29.9408,29.9478,29.8207,29.8277,33800.0
2009-05-18 14:00:00,42.22,42.26,41.94,41.94,130800.0,29.8277,29.856,29.6299,29.6299,130800.0
2009-05-18 14:10:00,41.95,42.0,41.86,41.87,148100.0,29.637,29.6723,29.5734,29.5805,148100.0
2009-05-18 14:20:00,41.87,41.9,41.61,41.63,278200.0,29.5805,29.6017,29.3968,29.4109,278200.0
2009-05-18 14:30:00,41.64,41.86,41.64,41.85,118700.0,29.418,29.5734,29.418,29.5663,118700.0
2009-05-18 14:40:00,41.86,42.0,41.79,42.0,151000.0,29.5734,29.6723,29.5239,29.6723,151000.0
2009-05-18 14:50:00,42.0,42.09,41.99,42.05,162300.0,29.6723,29.7359,29.6652,29.7076,162300.0
2009-05-18 15:00:00,42.04,42.2,41.97,42.07,163500.0,29.7006,29.8136,29.6511,29.7218,163500.0
2009-05-18 15:10:00,42.06,42.23,41.98,42.15,94900.0,29.7147,29.8348,29.6582,29.7783,94900.0
2009-05-18 15:20:00,42.14,42.19,42.04,42.1,94500.0,29.7712,29.8065,29.7006,29.743,94500.0
2009-05-18 15:30:00,42.1,42.17,42.06,42.12,156800.0,29.743,29.7924,29.7147,29.7571,156800.0
2009-05-18 15:40:00,42.11,42.32,42.09,42.25,249100.0,29.75,29.8984,29.7359,29.8489,249100.0
2009-05-18 15:50:00,42.24,42.49,42.21,42.4,336200.0,29.8419,30.0185,29.8207,29.9549,336200.0
2009-05-19 09:30:00,42.84,43.24,42.59,43.16,210800.0,30.2658,30.5483,30.0891,30.4918,210800.0
2009-05-19 09:40:00,43.16,43.2,42.68,42.74,318000.0,30.4918,30.5201,30.1527,30.1951,318000.0
2009-05-19 09:50:00,42.75,42.85,42.6,42.6,211400.0,30.2022,30.2728,30.0962,30.0962,211400.0
2009-05-19 10:00:00,42.62,42.7,42.14,42.22,280900.0,30.1103,30.1668,29.7712,29.8277,280900.0
2009-05-19 10:10:00,42.22,42.67,42.16,42.59,183600.0,29.8277,30.1456,29.7853,30.0891,183600.0
2009-05-19 10:20:00,42.6,42.72,42.5,42.61,115100.0,30.0962,30.181,30.0255,30.1033,115100.0
2009-05-19 10:30:00,42.6,42.99,42.6,42.99,276400.0,30.0962,30.3717,30.0962,30.3717,276400.0
2009-05-19 10:40:00,42.98,43.2,42.93,43.12,179300.0,30.3647,30.5201,30.3293,30.4636,179300.0
2009-05-19 10:50:00,43.11,43.12,42.92,43.02,139300.0,30.4565,30.4636,30.3223,30.3929,139300.0
2009-05-19 11:00:00,43.02,43.33,42.95,43.06,154100.0,30.3929,30.6119,30.3435,30.4212,154100.0
2009-05-19 11:10:00,43.06,43.13,42.88,43.03,129800.0,30.4212,30.4706,30.294,30.4,129800.0
2009-05-19 11:20:00,43.05,43.1,42.95,43.07,170400.0,30.4141,30.4494,30.3435,30.4282,170400.0
2009-05-19 11:30:00,43.07,43.19,43.03,43.11,121900.0,30.4282,30.513,30.4,30.4565,121900.0
2009-05-19 11:40:00,43.1,43.25,43.09,43.2,58100.0,30.4494,30.5554,30.4424,30.5201,58100.0
2009-05-19 11:50:00,43.2,43.27,43.1,43.27,64500.0,30.5201,30.5695,30.4494,30.5695,64500.0
2009-05-19 12:00:00,43.27,43.29,43.16,43.25,34100.0,30.5695,30.5837,30.4918,30.5554,34100.0
2009-05-19 12:10:00,43.24,43.29,43.21,43.24,61000.0,30.5483,30.5837,30.5272,30.5483,61000.0
2009-05-19 12:20:00,43.24,43.38,43.23,43.32,67400.0,30.5483,30.6473,30.5413,30.6049,67400.0
2009-05-19 12:30:00,43.32,43.39,43.26,43.37,71900.0,30.6049,30.6543,30.5625,30.6402,71900.0
2009-05-19 12:40:00,43.37,43.39,43.26,43.27,36700.0,30.6402,30.6543,30.5625,30.5695,36700.0
2009-05-19 12:50:00,43.28,43.28,43.1,43.19,61900.0,30.5766,30.5766,30.4494,30.513,61900.0
2009-05-19 13:00:00,43.19,43.52,43.18,43.47,78400.0,30.513,30.7462,30.506,30.7108,78400.0
2009-05-19 13:10:00,43.47,43.5,43.36,43.43,45400.0,30.7108,30.732,30.6331,30.6826,45400.0
2009-05-19 13:20:00,43.44,43.59,43.37,43.55,65100.0,30.6896,30.7956,30.6402,30.7674,65100.0
2009-05-19 13:30:00,43.56,43.81,43.45,43.81,161200.0,30.7744,30.951,30.6967,30.951,161200.0
2009-05-19 13:40:00,43.81,43.98,43.8,43.94,166400.0,30.951,31.0711,30.944,31.0429,166400.0
2009-05-19 13:50:00,43.96,44.0,43.82,43.85,99400.0,31.057,31.0853,30.9581,30.9793,99400.0
2009-05-19 14:00:00,43.85,43.86,43.72,43.85,67000.0,30.9793,30.9864,30.8875,30.9793,67000.0
2009-05-19 14:10:00,43.84,43.93,43.74,43.92,33000.0,30.9722,31.0358,30.9016,31.0288,33000.0
2009-05-19 14:20:00,43.9,43.98,43.81,43.98,77800.0,31.0146,31.0711,30.951,31.0711,77800.0
2009-05-19 14:30:00,43.98,44.09,43.96,44.08,80200.0,31.0711,31.1489,31.057,31.1418,80200.0
2009-05-19 14:40:00,44.08,44.17,43.99,44.16,146300.0,31.1418,31.2054,31.0782,31.1983,146300.0
2009-05-19 14:50:00,44.17,44.2,44.06,44.06,102600.0,31.2054,31.2266,31.1277,31.1277,102600.0
2009-05-19 15:00:00,44.06,44.13,43.87,43.97,96300.0,31.1277,31.1771,30.9934,31.0641,96300.0
2009-05-19 15:10:00,43.98,44.05,43.86,44.04,76300.0,31.0711,31.1206,30.9864,31.1135,76300.0
2009-05-19 15:20:00,44.03,44.04,43.94,43.95,102100.0,31.1065,31.1135,31.0429,31.0499,102100.0
2009-05-19 15:30:00,43.95,44.03,43.82,44.02,199500.0,31.0499,31.1065,30.9581,31.0994,199500.0
2009-05-19 15:40:00,44.02,44.07,43.63,43.63,264400.0,31.0994,31.1347,30.8239,30.8239,264400.0
2009-05-19 15:50:00,43.62,43.71,43.36,43.46,467500.0,30.8168,30.8804,30.6331,30.7038,467500.0
2009-05-20 09:30:00,44.28,45.0,44.06,44.9,441300.0,31.2831,31.7918,31.1277,31.7211,441300.0
2009-05-20 09:40:00,44.9,45.12,44.61,44.73,296800.0,31.7211,31.8765,31.5162,31.601,296800.0
2009-05-20 09:50:00,44.77,45.25,44.77,45.24,222400.0,31.6293,31.9684,31.6293,31.9613,222400.0
2009-05-20 10:00:00,45.24,45.75,45.18,45.61,376700.0,31.9613,32.3216,31.9189,32.2227,376700.0
2009-05-20 10:10:00,45.61,46.05,45.34,46.03,406200.0,32.2227,32.5336,32.032,32.5194,406200.0
2009-05-20 10:20:00,46.04,46.22,45.87,45.88,433200.0,32.5265,32.6537,32.4064,32.4135,433200.0
2009-05-20 10:30:00,45.9,46.05,45.86,45.9,189500.0,32.4276,32.5336,32.3993,32.4276,189500.0
2009-05-20 10:40:00,45.89,45.93,45.71,45.83,203100.0,32.4205,32.4488,32.2934,32.3781,203100.0
2009-05-20 10:50:00,45.83,45.94,45.74,45.77,134400.0,32.3781,32.4558,32.3146,32.3357,134400.0
2009-05-20 11:00:00,45.75,45.82,45.55,45.56,194600.0,32.3216,32.3711,32.1803,32.1874,194600.0
2009-05-20 11:10:00,45.56,45.79,45.52,45.75,210700.0,32.1874,32.3499,32.1591,32.3216,210700.0
2009-05-20 11:20:00,45.72,45.81,45.54,45.67,101600.0,32.3004,32.364,32.1733,32.2651,101600.0
2009-05-20 11:30:00,45.69,45.9,45.62,45.9,115200.0,32.2792,32.4276,32.2298,32.4276,115200.0
2009-05-20 11:40:00,45.9,45.97,45.73,45.76,117800.0,32.4276,32.477,32.3075,32.3287,117800.0
2009-05-20 11:50:00,45.78,45.86,45.47,45.48,136500.0,32.3428,32.3993,32.1238,32.1309,136500.0
2009-05-20 12:00:00,45.47,45.56,45.4,45.52,169000.0,32.1238,32.1874,32.0743,32.1591,169000.0
2009-05-20 12:10:00,45.51,45.74,45.5,45.66,110000.0,32.1521,32.3146,32.145,32.258,110000.0
2009-05-20 12:20:00,45.68,45.83,45.64,45.73,162500.0,32.2722,32.3781,32.2439,32.3075,162500.0
2009-05-20 12:30:00,45.73,45.75,45.52,45.65,119000.0,32.3075,32.3216,32.1591,32.251,119000.0
2009-05-20 12:40:00,45.65,45.85,45.64,45.83,90800.0,32.251,32.3923,32.2439,32.3781,90800.0
2009-05-20 12:50:00,45.83,45.83,45.47,45.47,110500.0,32.3781,32.3781,32.1238,32.1238,110500.0
2009-05-20 13:00:00,45.48,45.66,45.38,45.47,112000.0,32.1309,32.258,32.0602,32.1238,112000.0
2009-05-20 13:10:00,45.46,45.58,45.45,45.53,58500.0,32.1167,32.2015,32.1097,32.1662,58500.0
2009-05-20 13:20:00,45.53,45.63,45.44,45.6,74800.0,32.1662,32.2368,32.1026,32.2156,74800.0
2009-05-20 13:30:00,45.59,45.79,45.55,45.78,80900.0,32.2086,32.3499,32.1803,32.3428,80900.0
2009-05-20 13:40:00,45.78,45.86,45.7,45.72,121300.0,32.3428,32.3993,32.2863,32.3004,121300.0
2009-05-20 13:50:00,45.74,45.97,45.74,45.96,89300.0,32.3146,32.477,32.3146,32.47,89300.0
2009-05-20 14:00:00,45.95,46.02,45.76,45.9,148900.0,32.4629,32.5124,32.3287,32.4276,148900.0
2009-05-20 14:10:00,45.91,45.97,45.75,45.97,122800.0,32.4347,32.477,32.3216,32.477,122800.0
2009-05-20 14:20:00,45.95,45.99,45.84,45.95,76100.0,32.4629,32.4912,32.3852,32.4629,76100.0
2009-05-20 14:30:00,45.95,45.97,45.74,45.78,136800.0,32.4629,32.477,32.3146,32.3428,136800.0
2009-05-20 14:40:00,45.78,45.96,45.75,45.92,110400.0,32.3428,32.47,32.3216,32.4417,110400.0
2009-05-20 14:50:00,45.91,45.97,45.78,45.8,96100.0,32.4347,32.477,32.3428,32.3569,96100.0
2009-05-20 15:00:00,45.8,45.82,45.61,45.61,151600.0,32.3569,32.3711,32.2227,32.2227,151600.0
2009-05-20 15:10:00,45.61,45.68,45.51,45.6,185000.0,32.2227,32.2722,32.1521,32.2156,185000.0
2009-05-20 15:20:00,45.6,45.72,45.54,45.72,158200.0,32.2156,32.3004,32.1733,32.3004,158200.0
2009-05-20 15:30:00,45.71,45.72,45.6,45.69,143900.0,32.2934,32.3004,32.2156,32.2792,143900.0
2009-05-20 15:40:00,45.7,45.76,45.37,45.41,304500.0,32.2863,32.3287,32.0532,32.0814,304500.0
2009-05-20 15:50:00,45.42,45.56,45.31,45.55,421000.0,32.0885,32.1874,32.0108,32.1803,421000.0
2009-05-21 09:30:00,45.42,45.42,44.31,44.68,284200.0,32.0885,32.0885,31.3043,31.5657,284200.0
2009-05-21 09:40:00,44.73,45.0,44.5,44.77,180200.0,31.601,31.7918,31.4385,31.6293,180200.0
2009-05-21 09:50:00,44.79,45.01,44.62,44.64,205300.0,31.6434,31.7988,31.5233,31.5374,205300.0
2009-05-21 10:00:00,44.64,44.8,44.42,44.64,222000.0,31.5374,31.6505,31.382,31.5374,222000.0
2009-05-21 10:10:00,44.63,44.87,44.5,44.53,140500.0,31.5304,31.6999,31.4385,31.4597,140500.0
2009-05-21 10:20:00,44.53,44.67,44.4,44.46,137400.0,31.4597,31.5586,31.3679,31.4103,137400.0
2009-05-21 10:30:00,44.46,44.58,44.21,44.35,176300.0,31.4103,31.495,31.2336,31.3325,176300.0
2009-05-21 10:40:00,44.36,44.69,44.35,44.66,166000.0,31.3396,31.5727,31.3325,31.5516,166000.0
2009-05-21 10:50:00,44.64,44.95,44.52,44.75,121200.0,31.5374,31.7564,31.4526,31.6151,121200.0
2009-05-21 11:00:00,44.75,44.81,44.52,44.63,207700.0,31.6151,31.6575,31.4526,31.5304,207700.0
2009-05-21 11:10:00,44.64,44.79,44.53,44.78,271100.0,31.5374,31.6434,31.4597,31.6363,271100.0
2009-05-21 11:20:00,44.76,45.13,44.71,45.09,278000.0,31.6222,31.8836,31.5869,31.8553,278000.0
2009-05-21 11:30:00,45.09,45.19,44.98,45.15,198900.0,31.8553,31.926,31.7776,31.8977,198900.0
2009-05-21 11:40:00,45.15,45.46,45.09,45.42,257800.0,31.8977,32.1167,31.8553,32.0885,257800.0
2009-05-21 11:50:00,45.43,45.52,45.33,45.5,204100.0,32.0955,32.1591,32.0249,32.145,204100.0
2009-05-21 12:00:00,45.5,45.51,45.32,45.4,146100.0,32.145,32.1521,32.0178,32.0743,146100.0
2009-05-21 12:10:00,45.39,45.48,45.23,45.46,331100.0,32.0673,32.1309,31.9542,32.1167,331100.0
2009-05-21 12:20:00,45.46,45.67,45.4,45.46,148200.0,32.1167,32.2651,32.0743,32.1167,148200.0
2009-05-21 12:30:00,45.46,45.73,45.41,45.68,198300.0,32.1167,32.3075,32.0814,32.2722,198300.0
2009-05-21 12:40:00,45.68,46.04,45.62,46.02,272100.0,32.2722,32.5265,32.2298,32.5124,272100.0
2009-05-21 12:50:00,46.04,46.05,45.67,45.9,205300.0,32.5265,32.5336,32.2651,32.4276,205300.0
2009-05-21 13:00:00,45.9,46.11,45.86,45.92,231200.0,32.4276,32.576,32.3993,32.4417,231200.0
2009-05-21 13:10:00,45.92,46.25,45.9,46.18,264000.0,32.4417,32.6749,32.4276,32.6254,264000.0
2009-05-21 13:20:00,46.18,46.3,46.09,46.28,300200.0,32.6254,32.7102,32.5618,32.6961,300200.0
2009-05-21 13:30:00,46.28,46.29,46.19,46.23,189800.0,32.6961,32.7031,32.6325,32.6607,189800.0
2009-05-21 13:40:00,46.23,46.29,46.21,46.27,81300.0,32.6607,32.7031,32.6466,32.689,81300.0
2009-05-21 13:50:00,46.27,46.38,46.2,46.36,137800.0,32.689,32.7667,32.6395,32.7526,137800.0
2009-05-21 14:00:00,46.34,46.36,46.2,46.3,325000.0,32.7384,32.7526,32.6395,32.7102,325000.0
2009-05-21 14:10:00,46.31,46.5,46.29,46.48,230100.0,32.7172,32.8515,32.7031,32.8374,230100.0
2009-05-21 14:20:00,46.5,46.7,46.42,46.55,361400.0,32.8515,32.9928,32.795,32.8868,361400.0
2009-05-21 14:30:00,46.57,46.75,46.43,46.52,371500.0,32.9009,33.0281,32.802,32.8656,371500.0
2009-05-21 14:40:00,46.51,46.54,46.23,46.4,288600.0,32.8585,32.8797,32.6607,32.7808,288600.0
2009-05-21 14:50:00,46.41,46.43,46.23,46.37,136700.0,32.7879,32.802,32.6607,32.7596,136700.0
2009-05-21 15:00:00,46.38,46.52,46.22,46.27,149100.0,32.7667,32.8656,32.6537,32.689,149100.0
2009-05-21 15:10:00,46.26,46.65,46.26,46.52,176200.0,32.6819,32.9575,32.6819,32.8656,176200.0
2009-05-21 15:20:00,46.51,46.67,46.51,46.63,177700.0,32.8585,32.9716,32.8585,32.9433,177700.0
2009-05-21 15:30:00,46.63,46.72,46.48,46.54,211200.0,32.9433,33.0069,32.8374,32.8797,211200.0
2009-05-21 15:40:00,46.53,46.73,46.48,46.63,352100.0,32.8727,33.014,32.8374,32.9433,352100.0
2009-05-21 15:50:00,46.63,46.67,46.48,46.62,558700.0,32.9433,32.9716,32.8374,32.9363,558700.0
2009-05-22 09:30:00,47.17,47.27,46.74,46.97,351100.0,33.3248,33.3955,33.021,33.1835,351100.0
2009-05-22 09:40:00,46.97,47.14,46.79,46.86,239600.0,33.1835,33.3036,33.0564,33.1058,239600.0
2009-05-22 09:50:00,46.86,47.03,46.66,46.8,232600.0,33.1058,33.2259,32.9645,33.0634,232600.0
2009-05-22 10:00:00,46.82,47.38,46.77,47.35,268800.0,33.0776,33.4732,33.0422,33.452,268800.0
2009-05-22 10:10:00,47.34,47.55,47.31,47.41,296500.0,33.4449,33.5933,33.4237,33.4944,296500.0
2009-05-22 10:20:00,47.39,47.59,47.25,47.44,252100.0,33.4803,33.6215,33.3813,33.5156,252100.0
2009-05-22 10:30:00,47.43,47.57,47.24,47.24,195400.0,33.5085,33.6074,33.3743,33.3743,195400.0
2009-05-22 10:40:00,47.23,47.29,47.01,47.21,300200.0,33.3672,33.4096,33.2118,33.3531,300200.0
2009-05-22 10:50:00,47.21,47.37,47.02,47.34,202000.0,33.3531,33.4661,33.2189,33.4449,202000.0
2009-05-22 11:00:00,47.34,47.44,47.25,47.29,142800.0,33.4449,33.5156,33.3813,33.4096,142800.0
2009-05-22 11:10:00,47.3,47.3,47.09,47.1,155800.0,33.4167,33.4167,33.2683,33.2754,155800.0
2009-05-22 11:20:00,47.1,47.11,46.81,46.95,240800.0,33.2754,33.2824,33.0705,33.1694,240800.0
2009-05-22 11:30:00,46.93,47.23,46.93,47.13,108800.0,33.1553,33.3672,33.1553,33.2966,108800.0
2009-05-22 11:40:00,47.15,47.18,46.87,46.95,96000.0,33.3107,33.3319,33.1129,33.1694,96000.0
2009-05-22 11:50:00,46.95,47.06,46.73,46.9,128400.0,33.1694,33.2471,33.014,33.1341,128400.0
2009-05-22 12:00:00,46.91,47.28,46.89,47.27,118300.0,33.1411,33.4025,33.127,33.3955,118300.0
2009-05-22 12:10:00,47.25,47.38,47.15,47.25,107300.0,33.3813,33.4732,33.3107,33.3813,107300.0
2009-05-22 12:20:00,47.24,47.3,46.87,46.97,142400.0,33.3743,33.4167,33.1129,33.1835,142400.0
2009-05-22 12:30:00,46.97,47.03,46.81,47.01,108200.0,33.1835,33.2259,33.0705,33.2118,108200.0
2009-05-22 12:40:00,47.01,47.15,46.88,46.9,244900.0,33.2118,33.3107,33.1199,33.1341,244900.0
2009-05-22 12:50:00,46.92,47.07,46.83,46.98,179100.0,33.1482,33.2542,33.0846,33.1906,179100.0
2009-05-22 13:00:00,46.98,47.15,46.98,47.13,141100.0,33.1906,33.3107,33.1906,33.2966,141100.0
2009-05-22 13:10:00,47.13,47.24,47.11,47.18,206800.0,33.2966,33.3743,33.2824,33.3319,206800.0
2009-05-22 13:20:00,47.18,47.35,47.07,47.29,249500.0,33.3319,33.452,33.2542,33.4096,249500.0
2009-05-22 13:30:00,47.29,47.32,47.19,47.24,101900.0,33.4096,33.4308,33.339,33.3743,101900.0
2009-05-22 13:40:00,47.24,47.39,47.22,47.32,90100.0,33.3743,33.4803,33.3601,33.4308,90100.0
2009-05-22 13:50:00,47.33,47.4,47.3,47.4,87100.0,33.4379,33.4873,33.4167,33.4873,87100.0
2009-05-22 14:00:00,47.38,47.4,47.31,47.33,71000.0,33.4732,33.4873,33.4237,33.4379,71000.0
2009-05-22 14:10:00,47.33,47.34,47.19,47.21,78300.0,33.4379,33.4449,33.339,33.3531,78300.0
2009-05-22 14:20:00,47.2,47.24,47.07,47.18,103300.0,33.346,33.3743,33.2542,33.3319,103300.0
2009-05-22 14:30:00,47.17,47.22,47.13,47.19,66400.0,33.3248,33.3601,33.2966,33.339,66400.0
2009-05-22 14:40:00,47.2,47.28,47.19,47.25,52900.0,33.346,33.4025,33.339,33.3813,52900.0
2009-05-22 14:50:00,47.25,47.41,47.24,47.38,82300.0,33.3813,33.4944,33.3743,33.4732,82300.0
2009-05-22 15:00:00,47.38,47.42,47.33,47.42,64600.0,33.4732,33.5014,33.4379,33.5014,64600.0
2009-05-22 15:10:00,47.41,47.56,47.4,47.47,141900.0,33.4944,33.6004,33.4873,33.5368,141900.0
2009-05-22 15:20:00,47.46,47.47,47.18,47.26,133300.0,33.5297,33.5368,33.3319,33.3884,133300.0
2009-05-22 15:30:00,47.25,47.26,47.13,47.15,158200.0,33.3813,33.3884,33.2966,33.3107,158200.0
2009-05-22 15:40:00,47.14,47.27,47.06,47.1,211800.0,33.3036,33.3955,33.2471,33.2754,211800.0
2009-05-22 15:50:00,47.11,47.12,46.99,47.05,251900.0,33.2824,33.2895,33.1977,33.24,251900.0
2009-05-26 09:30:00,45.79,46.0,45.29,45.46,359300.0,32.3499,32.4982,31.9966,32.1167,359300.0
2009-05-26 09:40:00,45.46,45.76,45.4,45.67,224700.0,32.1167,32.3287,32.0743,32.2651,224700.0
2009-05-26 09:50:00,45.65,45.76,45.31,45.63,262100.0,32.251,32.3287,32.0108,32.2368,262100.0
2009-05-26 10:00:00,45.63,45.84,45.51,45.72,273000.0,32.2368,32.3852,32.1521,32.3004,273000.0
2009-05-26 10:10:00,45.72,46.64,45.64,46.63,322700.0,32.3004,32.9504,32.2439,32.9433,322700.0
2009-05-26 10:20:00,46.64,46.85,46.42,46.82,365200.0,32.9504,33.0987,32.795,33.0776,365200.0
2009-05-26 10:30:00,46.82,47.42,46.75,47.12,368900.0,33.0776,33.5014,33.0281,33.2895,368900.0
2009-05-26 10:40:00,47.12,47.19,47.0,47.15,143700.0,33.2895,33.339,33.2047,33.3107,143700.0
2009-05-26 10:50:00,47.14,47.41,47.12,47.14,151700.0,33.3036,33.4944,33.2895,33.3036,151700.0
2009-05-26 11:00:00,47.14,47.27,46.82,46.82,165300.0,33.3036,33.3955,33.0776,33.0776,165300.0
2009-05-26 11:10:00,46.83,46.96,46.78,46.9,501000.0,33.0846,33.1765,33.0493,33.1341,501000.0
2009-05-26 11:20:00,46.9,47.08,46.85,46.97,183700.0,33.1341,33.2612,33.0987,33.1835,183700.0
2009-05-26 11:30:00,46.96,47.01,46.75,46.85,117900.0,33.1765,33.2118,33.0281,33.0987,117900.0
2009-05-26 11:40:00,46.87,46.91,46.65,46.78,161100.0,33.1129,33.1411,32.9575,33.0493,161100.0
2009-05-26 11:50:00,46.78,46.98,46.77,46.82,110300.0,33.0493,33.1906,33.0422,33.0776,110300.0
2009-05-26 12:00:00,46.82,46.89,46.63,46.64,98700.0,33.0776,33.127,32.9433,32.9504,98700.0
2009-05-26 12:10:00,46.63,46.68,46.4,46.4,93100.0,32.9433,32.9786,32.7808,32.7808,93100.0
2009-05-26 12:20:00,46.4,46.73,46.39,46.64,77200.0,32.7808,33.014,32.7738,32.9504,77200.0
2009-05-26 12:30:00,46.64,46.64,46.48,46.5,48800.0,32.9504,32.9504,32.8374,32.8515,48800.0
2009-05-26 12:40:00,46.51,46.71,46.5,46.71,77800.0,32.8585,32.9998,32.8515,32.9998,77800.0
2009-05-26 12:50:00,46.72,46.72,46.53,46.53,76900.0,33.0069,33.0069,32.8727,32.8727,76900.0
2009-05-26 13:00:00,46.53,46.76,46.48,46.69,72600.0,32.8727,33.0352,32.8374,32.9857,72600.0
2009-05-26 13:10:00,46.69,46.79,46.57,46.58,1180600.0,32.9857,33.0564,32.9009,32.908,1180600.0
2009-05-26 13:20:00,46.59,46.59,46.36,46.54,62400.0,32.9151,32.9151,32.7526,32.8797,62400.0
2009-05-26 13:30:00,46.55,46.6,46.37,46.5,58400.0,32.8868,32.9221,32.7596,32.8515,58400.0
2009-05-26 13:40:00,46.52,46.74,46.5,46.74,151000.0,32.8656,33.021,32.8515,33.021,151000.0
2009-05-26 13:50:00,46.75,46.85,46.73,46.84,75400.0,33.0281,33.0987,33.014,33.0917,75400.0
2009-05-26 14:00:00,46.85,47.02,46.79,46.99,117300.0,33.0987,33.2189,33.0564,33.1977,117300.0
2009-05-26 14:10:00,46.99,47.12,46.94,47.07,70500.0,33.1977,33.2895,33.1623,33.2542,70500.0
2009-05-26 14:20:00,47.05,47.07,46.89,46.9,54500.0,33.24,33.2542,33.127,33.1341,54500.0
2009-05-26 14:30:00,46.91,47.1,46.86,47.02,61900.0,33.1411,33.2754,33.1058,33.2189,61900.0
2009-05-26 14:40:00,47.01,47.14,46.95,46.98,108600.0,33.2118,33.3036,33.1694,33.1906,108600.0
2009-05-26 14:50:00,46.98,47.02,46.81,46.9,102200.0,33.1906,33.2189,33.0705,33.1341,102200.0
2009-05-26 15:00:00,46.88,46.96,46.83,46.93,87600.0,33.1199,33.1765,33.0846,33.1553,87600.0
2009-05-26 15:10:00,46.92,47.0,46.74,46.9,109400.0,33.1482,33.2047,33.021,33.1341,109400.0
2009-05-26 15:20:00,46.89,47.08,46.79,46.91,122200.0,33.127,33.2612,33.0564,33.1411,122200.0
2009-05-26 15:30:00,46.9,47.14,46.87,47.03,187800.0,33.1341,33.3036,33.1129,33.2259,187800.0
2009-05-26 15:40:00,46.99,47.12,46.93,46.96,197400.0,33.1977,33.2895,33.1553,33.1765,197400.0
2009-05-26 15:50:00,46.96,47.21,46.92,47.19,376800.0,33.1765,33.3531,33.1482,33.339,376800.0
2009-05-27 09:30:00,47.14,47.4,46.66,46.68,157900.0,33.3036,33.4873,32.9645,32.9786,157900.0
2009-05-27 09:40:00,46.67,46.87,46.43,46.75,181800.0,32.9716,33.1129,32.802,33.0281,181800.0
2009-05-27 09:50:00,46.75,46.92,46.65,46.8,157900.0,33.0281,33.1482,32.9575,33.0634,157900.0
2009-05-27 10:00:00,46.79,46.95,46.41,46.73,184100.0,33.0564,33.1694,32.7879,33.014,184100.0
2009-05-27 10:10:00,46.73,46.85,46.58,46.73,236600.0,33.014,33.0987,32.908,33.014,236600.0
2009-05-27 10:20:00,46.72,46.89,46.5,46.73,119100.0,33.0069,33.127,32.8515,33.014,119100.0
2009-05-27 10:30:00,46.75,46.95,46.71,46.87,334300.0,33.0281,33.1694,32.9998,33.1129,334300.0
2009-05-27 10:40:00,46.88,47.25,46.84,47.24,153600.0,33.1199,33.3813,33.0917,33.3743,153600.0
2009-05-27 10:50:00,47.24,47.37,47.15,47.32,167200.0,33.3743,33.4661,33.3107,33.4308,167200.0
2009-05-27 11:00:00,47.31,47.35,46.87,47.01,161200.0,33.4237,33.452,33.1129,33.2118,161200.0
2009-05-27 11:10:00,47.07,47.19,46.99,47.06,203400.0,33.2542,33.339,33.1977,33.2471,203400.0
2009-05-27 11:20:00,47.04,47.38,47.02,47.27,280600.0,33.233,33.4732,33.2189,33.3955,280600.0
2009-05-27 11:30:00,47.27,47.65,47.23,47.63,175300.0,33.3955,33.6639,33.3672,33.6498,175300.0
2009-05-27 11:40:00,47.63,47.7,47.45,47.52,146500.0,33.6498,33.6993,33.5226,33.5721,146500.0
2009-05-27 11:50:00,47.5,47.57,47.44,47.49,91400.0,33.558,33.6074,33.5156,33.5509,91400.0
2009-05-27 12:00:00,47.51,47.84,47.46,47.73,265000.0,33.565,33.7982,33.5297,33.7205,265000.0
2009-05-27 12:10:00,47.76,47.78,47.47,47.53,133700.0,33.7416,33.7558,33.5368,33.5792,133700.0
2009-05-27 12:20:00,47.57,47.6,47.38,47.47,102900.0,33.6074,33.6286,33.4732,33.5368,102900.0
2009-05-27 12:30:00,47.47,47.49,47.09,47.15,177200.0,33.5368,33.5509,33.2683,33.3107,177200.0
2009-05-27 12:40:00,47.15,47.24,47.06,47.23,56000.0,33.3107,33.3743,33.2471,33.3672,56000.0
2009-05-27 12:50:00,47.22,47.35,47.13,47.33,121100.0,33.3601,33.452,33.2966,33.4379,121100.0
2009-05-27 13:00:00,47.33,47.49,47.33,47.42,100500.0,33.4379,33.5509,33.4379,33.5014,100500.0
2009-05-27 13:10:00,47.43,47.49,47.09,47.09,171400.0,33.5085,33.5509,33.2683,33.2683,171400.0
2009-05-27 13:20:00,47.09,47.14,46.99,47.05,156100.0,33.2683,33.3036,33.1977,33.24,156100.0
2009-05-27 13:30:00,47.04,47.04,46.71,46.72,85700.0,33.233,33.233,32.9998,33.0069,85700.0
2009-05-27 13:40:00,46.72,46.75,46.54,46.55,131400.0,33.0069,33.0281,32.8797,32.8868,131400.0
2009-05-27 13:50:00,46.54,46.8,46.43,46.8,181400.0,32.8797,33.0634,32.802,33.0634,181400.0
2009-05-27 14:00:00,46.79,46.87,46.4,46.53,178600.0,33.0564,33.1129,32.7808,32.8727,178600.0
2009-05-27 14:10:00,46.55,46.59,46.37,46.44,177300.0,32.8868,32.9151,32.7596,32.8091,177300.0
2009-05-27 14:20:00,46.43,46.51,46.25,46.46,138000.0,32.802,32.8585,32.6749,32.8232,138000.0
2009-05-27 14:30:00,46.46,46.6,46.39,46.6,78600.0,32.8232,32.9221,32.7738,32.9221,78600.0
2009-05-27 14:40:00,46.59,46.76,46.54,46.69,116300.0,32.9151,33.0352,32.8797,32.9857,116300.0
2009-05-27 14:50:00,46.69,46.69,46.28,46.33,461500.0,32.9857,32.9857,32.6961,32.7314,461500.0
2009-05-27 15:00:00,46.31,46.42,46.21,46.23,210700.0,32.7172,32.795,32.6466,32.6607,210700.0
2009-05-27 15:10:00,46.21,46.3,46.07,46.07,161700.0,32.6466,32.7102,32.5477,32.5477,161700.0
2009-05-27 15:20:00,46.07,46.1,45.81,45.89,312000.0,32.5477,32.5689,32.364,32.4205,312000.0
2009-05-27 15:30:00,45.89,46.12,45.89,46.01,232900.0,32.4205,32.583,32.4205,32.5053,232900.0
2009-05-27 15:40:00,46.0,46.21,45.93,46.12,167300.0,32.4982,32.6466,32.4488,32.583,167300.0
2009-05-27 15:50:00,46.12,46.19,45.81,45.87,354500.0,32.583,32.6325,32.364,32.4064,354500.0
2009-05-28 09:30:00,46.31,46.89,46.31,46.79,223900.0,32.7172,33.127,32.7172,33.0564,223900.0
2009-05-28 09:40:00,46.79,47.22,46.6,47.18,351700.0,33.0564,33.3601,32.9221,33.3319,351700.0
2009-05-28 09:50:00,47.16,47.42,47.1,47.17,239700.0,33.3178,33.5014,33.2754,33.3248,239700.0
2009-05-28 10:00:00,47.16,47.18,46.8,46.95,201100.0,33.3178,33.3319,33.0634,33.1694,201100.0
2009-05-28 10:10:00,46.98,47.31,46.88,47.26,187600.0,33.1906,33.4237,33.1199,33.3884,187600.0
2009-05-28 10:20:00,47.22,47.27,46.95,47.03,159600.0,33.3601,33.3955,33.1694,33.2259,159600.0
2009-05-28 10:30:00,47.04,47.54,47.04,47.39,194400.0,33.233,33.5862,33.233,33.4803,194400.0
2009-05-28 10:40:00,47.36,47.77,47.27,47.77,211700.0,33.4591,33.7487,33.3955,33.7487,211700.0
2009-05-28 10:50:00,47.78,47.94,47.64,47.9,170100.0,33.7558,33.8688,33.6569,33.8406,170100.0
2009-05-28 11:00:00,47.91,48.0,47.83,47.97,187400.0,33.8476,33.9112,33.7911,33.89,187400.0
2009-05-28 11:10:00,47.98,48.0,47.76,47.88,147200.0,33.8971,33.9112,33.7416,33.8264,147200.0
2009-05-28 11:20:00,47.89,47.99,47.77,47.91,147700.0,33.8335,33.9041,33.7487,33.8476,147700.0
2009-05-28 11:30:00,47.92,48.02,47.83,47.85,217400.0,33.8547,33.9253,33.7911,33.8052,217400.0
2009-05-28 11:40:00,47.84,47.91,47.61,47.89,186100.0,33.7982,33.8476,33.6357,33.8335,186100.0
2009-05-28 11:50:00,47.87,47.95,47.79,47.86,65100.0,33.8194,33.8759,33.7628,33.8123,65100.0
2009-05-28 12:00:00,47.88,47.94,47.5,47.5,108000.0,33.8264,33.8688,33.558,33.558,108000.0
2009-05-28 12:10:00,47.5,47.72,47.48,47.7,99300.0,33.558,33.7134,33.5438,33.6993,99300.0
2009-05-28 12:20:00,47.7,47.87,47.66,47.72,81000.0,33.6993,33.8194,33.671,33.7134,81000.0
2009-05-28 12:30:00,47.7,47.87,47.69,47.8,77300.0,33.6993,33.8194,33.6922,33.7699,77300.0
2009-05-28 12:40:00,47.81,47.83,47.5,47.57,102800.0,33.777,33.7911,33.558,33.6074,102800.0
2009-05-28 12:50:00,47.57,47.69,47.4,47.5,86700.0,33.6074,33.6922,33.4873,33.558,86700.0
2009-05-28 13:00:00,47.51,47.61,47.42,47.51,125500.0,33.565,33.6357,33.5014,33.565,125500.0
2009-05-28 13:10:00,47.52,47.89,47.5,47.76,115500.0,33.5721,33.8335,33.558,33.7416,115500.0
2009-05-28 13:20:00,47.78,47.86,47.46,47.51,131500.0,33.7558,33.8123,33.5297,33.565,131500.0
2009-05-28 13:30:00,47.52,47.57,47.43,47.45,107700.0,33.5721,33.6074,33.5085,33.5226,107700.0
2009-05-28 13:40:00,47.45,47.52,47.36,47.4,67600.0,33.5226,33.5721,33.4591,33.4873,67600.0
2009-05-28 13:50:00,47.4,47.56,47.18,47.37,130100.0,33.4873,33.6004,33.3319,33.4661,130100.0
2009-05-28 14:00:00,47.36,47.38,47.24,47.31,68100.0,33.4591,33.4732,33.3743,33.4237,68100.0
2009-05-28 14:10:00,47.31,47.42,47.18,47.4,152600.0,33.4237,33.5014,33.3319,33.4873,152600.0
2009-05-28 14:20:00,47.4,47.52,47.38,47.44,134000.0,33.4873,33.5721,33.4732,33.5156,134000.0
2009-05-28 14:30:00,47.44,47.52,47.36,47.42,131200.0,33.5156,33.5721,33.4591,33.5014,131200.0
2009-05-28 14:40:00,47.44,47.5,47.33,47.41,89500.0,33.5156,33.558,33.4379,33.4944,89500.0
2009-05-28 14:50:00,47.42,47.68,47.37,47.64,122200.0,33.5014,33.6851,33.4661,33.6569,122200.0
2009-05-28 15:00:00,47.63,47.75,47.57,47.68,98900.0,33.6498,33.7346,33.6074,33.6851,98900.0
2009-05-28 15:10:00,47.68,47.68,47.54,47.62,107300.0,33.6851,33.6851,33.5862,33.6427,107300.0
2009-05-28 15:20:00,47.62,47.68,47.44,47.54,118600.0,33.6427,33.6851,33.5156,33.5862,118600.0
2009-05-28 15:30:00,47.53,47.61,47.39,47.48,162200.0,33.5792,33.6357,33.4803,33.5438,162200.0
2009-05-28 15:40:00,47.49,47.51,47.27,47.34,306900.0,33.5509,33.565,33.3955,33.4449,306900.0
2009-05-28 15:50:00,47.34,47.41,47.19,47.35,414500.0,33.4449,33.4944,33.339,33.452,414500.0
2009-05-29 09:30:00,48.4,49.02,48.36,49.02,526100.0,34.1938,34.6318,34.1655,34.6318,526100.0
2009-05-29 09:40:00,49.03,49.12,48.41,48.46,498400.0,34.6389,34.7025,34.2009,34.2362,498400.0
2009-05-29 09:50:00,48.46,48.8,48.3,48.47,322600.0,34.2362,34.4764,34.1232,34.2433,322600.0
2009-05-29 10:00:00,48.46,48.56,48.16,48.48,393700.0,34.2362,34.3068,34.0242,34.2503,393700.0
2009-05-29 10:10:00,48.46,48.9,48.41,48.8,272700.0,34.2362,34.547,34.2009,34.4764,272700.0
2009-05-29 10:20:00,48.8,49.0,48.8,48.89,211100.0,34.4764,34.6177,34.4764,34.54,211100.0
2009-05-29 10:30:00,48.9,49.17,48.79,48.81,288200.0,34.547,34.7378,34.4693,34.4835,288200.0
2009-05-29 10:40:00,48.79,48.99,48.74,48.92,248100.0,34.4693,34.6106,34.434,34.5612,248100.0
2009-05-29 10:50:00,48.92,49.18,48.9,49.03,223500.0,34.5612,34.7449,34.547,34.6389,223500.0
2009-05-29 11:00:00,49.03,49.09,48.72,48.76,241400.0,34.6389,34.6813,34.4199,34.4481,241400.0
2009-05-29 11:10:00,48.76,48.86,48.61,48.63,145400.0,34.4481,34.5188,34.3422,34.3563,145400.0
2009-05-29 11:20:00,48.64,48.7,48.24,48.28,335300.0,34.3634,34.4057,34.0808,34.109,335300.0
2009-05-29 11:30:00,48.28,48.68,48.2,48.4,261900.0,34.109,34.3916,34.0525,34.1938,261900.0
2009-05-29 11:40:00,48.42,48.59,48.27,48.53,110900.0,34.2079,34.328,34.102,34.2856,110900.0
2009-05-29 11:50:00,48.54,48.57,48.34,48.54,109500.0,34.2927,34.3139,34.1514,34.2927,109500.0
2009-05-29 12:00:00,48.55,48.72,48.47,48.55,107500.0,34.2998,34.4199,34.2433,34.2998,107500.0
2009-05-29 12:10:00,48.55,48.79,48.54,48.7,75200.0,34.2998,34.4693,34.2927,34.4057,75200.0
2009-05-29 12:20:00,48.7,48.88,48.54,48.81,143200.0,34.4057,34.5329,34.2927,34.4835,143200.0
2009-05-29 12:30:00,48.8,48.96,48.72,48.73,116000.0,34.4764,34.5894,34.4199,34.4269,116000.0
2009-05-29 12:40:00,48.72,48.93,48.67,48.86,151600.0,34.4199,34.5682,34.3845,34.5188,151600.0
2009-05-29 12:50:00,48.86,48.96,48.59,48.75,281500.0,34.5188,34.5894,34.328,34.4411,281500.0
2009-05-29 13:00:00,48.75,48.84,48.68,48.74,127200.0,34.4411,34.5047,34.3916,34.434,127200.0
2009-05-29 13:10:00,48.74,48.78,48.52,48.52,167700.0,34.434,34.4623,34.2786,34.2786,167700.0
2009-05-29 13:20:00,48.54,48.73,48.53,48.64,109200.0,34.2927,34.4269,34.2856,34.3634,109200.0
2009-05-29 13:30:00,48.62,48.71,48.46,48.46,80000.0,34.3492,34.4128,34.2362,34.2362,80000.0
2009-05-29 13:40:00,48.46,48.48,48.34,48.44,77200.0,34.2362,34.2503,34.1514,34.2221,77200.0
2009-05-29 13:50:00,48.45,48.48,48.16,48.44,65000.0,34.2291,34.2503,34.0242,34.2221,65000.0
2009-05-29 14:00:00,48.44,48.48,48.32,48.35,52700.0,34.2221,34.2503,34.1373,34.1585,52700.0
2009-05-29 14:10:00,48.35,48.5,48.33,48.48,64200.0,34.1585,34.2644,34.1443,34.2503,64200.0
2009-05-29 14:20:00,48.49,48.5,48.44,48.49,69500.0,34.2574,34.2644,34.2221,34.2574,69500.0
2009-05-29 14:30:00,48.5,48.5,48.21,48.29,106200.0,34.2644,34.2644,34.0596,34.1161,106200.0
2009-05-29 14:40:00,48.29,48.34,48.08,48.11,76700.0,34.1161,34.1514,33.9677,33.9889,76700.0
2009-05-29 14:50:00,48.13,48.15,47.96,48.14,88300.0,34.003,34.0172,33.8829,34.0101,88300.0
2009-05-29 15:00:00,48.14,48.19,48.0,48.11,129600.0,34.0101,34.0454,33.9112,33.9889,129600.0
2009-05-29 15:10:00,48.12,48.41,48.12,48.4,110700.0,33.996,34.2009,33.996,34.1938,110700.0
2009-05-29 15:20:00,48.41,48.5,48.23,48.42,121200.0,34.2009,34.2644,34.0737,34.2079,121200.0
2009-05-29 15:30:00,48.42,48.49,48.27,48.48,127100.0,34.2079,34.2574,34.102,34.2503,127100.0
2009-05-29 15:40:00,48.48,48.62,48.39,48.56,259800.0,34.2503,34.3492,34.1867,34.3068,259800.0
2009-05-29 15:50:00,48.54,48.95,48.46,48.94,624500.0,34.2927,34.5824,34.2362,34.5753,624500.0
2009-06-01 09:30:00,48.88,49.31,48.32,48.99,432100.0,34.5329,34.8367,34.1373,34.6106,432100.0
2009-06-01 09:40:00,48.98,49.57,48.95,49.26,284600.0,34.6036,35.0204,34.5824,34.8014,284600.0
2009-06-01 09:50:00,49.28,49.64,48.96,49.12,298500.0,34.8155,35.0698,34.5894,34.7025,298500.0
2009-06-01 10:00:00,49.14,49.84,49.13,49.46,325900.0,34.7166,35.2111,34.7095,34.9427,325900.0
2009-06-01 10:10:00,49.46,49.72,49.32,49.58,284100.0,34.9427,35.1264,34.8438,35.0274,284100.0
2009-06-01 10:20:00,49.6,49.61,48.95,49.03,496800.0,35.0416,35.0486,34.5824,34.6389,496800.0
2009-06-01 10:30:00,49.03,49.28,48.91,49.12,488600.0,34.6389,34.8155,34.5541,34.7025,488600.0
2009-06-01 10:40:00,49.15,49.21,48.89,49.2,302500.0,34.7237,34.7661,34.54,34.759,302500.0
2009-06-01 10:50:00,49.2,49.4,49.04,49.04,167400.0,34.759,34.9003,34.6459,34.6459,167400.0
2009-06-01 11:00:00,49.05,49.07,48.66,48.77,234500.0,34.653,34.6671,34.3775,34.4552,234500.0
2009-06-01 11:10:00,48.79,49.11,48.7,49.04,190700.0,34.4693,34.6954,34.4057,34.6459,190700.0
2009-06-01 11:20:00,49.04,49.33,48.94,49.13,178500.0,34.6459,34.8508,34.5753,34.7095,178500.0
2009-06-01 11:30:00,49.13,49.31,48.97,48.98,265500.0,34.7095,34.8367,34.5965,34.6036,265500.0
2009-06-01 11:40:00,48.97,49.26,48.92,49.15,177100.0,34.5965,34.8014,34.5612,34.7237,177100.0
2009-06-01 11:50:00,49.15,49.4,49.15,49.39,129100.0,34.7237,34.9003,34.7237,34.8932,129100.0
2009-06-01 12:00:00,49.4,49.45,49.12,49.26,100400.0,34.9003,34.9356,34.7025,34.8014,100400.0
2009-06-01 12:10:00,49.26,49.37,49.19,49.29,95900.0,34.8014,34.8791,34.7519,34.8226,95900.0
2009-06-01 12:20:00,49.29,49.4,49.25,49.31,262700.0,34.8226,34.9003,34.7943,34.8367,262700.0
2009-06-01 12:30:00,49.31,49.35,49.07,49.08,176600.0,34.8367,34.865,34.6671,34.6742,176600.0
2009-06-01 12:40:00,49.07,49.24,49.0,49.14,128600.0,34.6671,34.7872,34.6177,34.7166,128600.0
2009-06-01 12:50:00,49.14,49.15,48.92,49.0,205800.0,34.7166,34.7237,34.5612,34.6177,205800.0
2009-06-01 13:00:00,49.01,49.16,48.88,48.88,103600.0,34.6248,34.7307,34.5329,34.5329,103600.0
2009-06-01 13:10:00,48.86,49.12,48.8,48.98,158000.0,34.5188,34.7025,34.4764,34.6036,158000.0
2009-06-01 13:20:00,49.0,49.14,48.99,49.05,58600.0,34.6177,34.7166,34.6106,34.653,58600.0
2009-06-01 13:30:00,49.05,49.17,48.78,48.78,298500.0,34.653,34.7378,34.4623,34.4623,298500.0
2009-06-01 13:40:00,48.79,48.86,48.58,48.65,221400.0,34.4693,34.5188,34.321,34.3704,221400.0
2009-06-01 13:50:00,48.65,48.72,48.56,48.63,149300.0,34.3704,34.4199,34.3068,34.3563,149300.0
2009-06-01 14:00:00,48.63,48.75,48.52,48.66,206600.0,34.3563,34.4411,34.2786,34.3775,206600.0
2009-06-01 14:10:00,48.65,48.68,48.39,48.42,205300.0,34.3704,34.3916,34.1867,34.2079,205300.0
2009-06-01 14:20:00,48.43,48.49,48.31,48.38,138700.0,34.215,34.2574,34.1302,34.1797,138700.0
2009-06-01 14:30:00,48.38,48.42,48.17,48.24,226700.0,34.1797,34.2079,34.0313,34.0808,226700.0
2009-06-01 14:40:00,48.24,48.42,48.13,48.28,169300.0,34.0808,34.2079,34.003,34.109,169300.0
2009-06-01 14:50:00,48.29,48.46,48.21,48.24,267000.0,34.1161,34.2362,34.0596,34.0808,267000.0
2009-06-01 15:00:00,48.24,48.28,48.12,48.17,230100.0,34.0808,34.109,33.996,34.0313,230100.0
2009-06-01 15:10:00,48.17,48.18,47.86,47.95,256700.0,34.0313,34.0384,33.8123,33.8759,256700.0
2009-06-01 15:20:00,47.95,48.12,47.95,48.08,193800.0,33.8759,33.996,33.8759,33.9677,193800.0
2009-06-01 15:30:00,48.07,48.09,47.96,47.97,408500.0,33.9607,33.9748,33.8829,33.89,408500.0
2009-06-01 15:40:00,47.96,48.02,47.78,47.82,407200.0,33.8829,33.9253,33.7558,33.784,407200.0
2009-06-01 15:50:00,47.83,48.08,47.81,47.99,512900.0,33.7911,33.9677,33.777,33.9041,512900.0
2009-06-02 09:30:00,48.03,48.23,47.76,48.05,395600.0,33.9324,34.0737,33.7416,33.9465,395600.0
2009-06-02 09:40:00,48.08,48.14,47.84,48.06,310100.0,33.9677,34.0101,33.7982,33.9536,310100.0
2009-06-02 09:50:00,48.04,48.32,47.95,48.03,239500.0,33.9395,34.1373,33.8759,33.9324,239500.0
2009-06-02 10:00:00,48.06,48.18,47.9,48.06,384400.0,33.9536,34.0384,33.8406,33.9536,384400.0
2009-06-02 10:10:00,48.06,48.07,47.45,47.57,467100.0,33.9536,33.9607,33.5226,33.6074,467100.0
2009-06-02 10:20:00,47.57,47.65,47.3,47.5,415500.0,33.6074,33.6639,33.4167,33.558,415500.0
2009-06-02 10:30:00,47.5,48.04,47.49,48.03,560300.0,33.558,33.9395,33.5509,33.9324,560300.0
2009-06-02 10:40:00,48.03,48.05,47.83,48.0,317800.0,33.9324,33.9465,33.7911,33.9112,317800.0
2009-06-02 10:50:00,47.99,48.21,47.77,47.81,414600.0,33.9041,34.0596,33.7487,33.777,414600.0
2009-06-02 11:00:00,47.82,47.88,47.73,47.82,274400.0,33.784,33.8264,33.7205,33.784,274400.0
2009-06-02 11:10:00,47.82,47.89,47.57,47.74,301200.0,33.784,33.8335,33.6074,33.7275,301200.0
2009-06-02 11:20:00,47.73,47.83,47.62,47.78,198700.0,33.7205,33.7911,33.6427,33.7558,198700.0
2009-06-02 11:30:00,47.79,47.83,47.59,47.65,153500.0,33.7628,33.7911,33.6215,33.6639,153500.0
2009-06-02 11:40:00,47.65,47.67,47.43,47.57,276600.0,33.6639,33.6781,33.5085,33.6074,276600.0
2009-06-02 11:50:00,47.57,47.82,47.57,47.78,243300.0,33.6074,33.784,33.6074,33.7558,243300.0
2009-06-02 12:00:00,47.79,48.12,47.78,47.98,144600.0,33.7628,33.996,33.7558,33.8971,144600.0
2009-06-02 12:10:00,47.98,48.01,47.59,47.78,129400.0,33.8971,33.9183,33.6215,33.7558,129400.0
2009-06-02 12:20:00,47.8,47.92,47.76,47.86,261300.0,33.7699,33.8547,33.7416,33.8123,261300.0
2009-06-02 12:30:00,47.88,47.99,47.85,47.96,102100.0,33.8264,33.9041,33.8052,33.8829,102100.0
2009-06-02 12:40:00,47.97,48.07,47.87,48.03,97200.0,33.89,33.9607,33.8194,33.9324,97200.0
2009-06-02 12:50:00,48.03,48.15,47.88,48.15,122500.0,33.9324,34.0172,33.8264,34.0172,122500.0
2009-06-02 13:00:00,48.14,48.3,48.12,48.27,93100.0,34.0101,34.1232,33.996,34.102,93100.0
2009-06-02 13:10:00,48.27,48.3,48.09,48.25,216800.0,34.102,34.1232,33.9748,34.0878,216800.0
2009-06-02 13:20:00,48.26,48.65,48.23,48.6,226000.0,34.0949,34.3704,34.0737,34.3351,226000.0
2009-06-02 13:30:00,48.62,48.74,48.56,48.56,195300.0,34.3492,34.434,34.3068,34.3068,195300.0
2009-06-02 13:40:00,48.58,48.75,48.57,48.73,129000.0,34.321,34.4411,34.3139,34.4269,129000.0
2009-06-02 13:50:00,48.73,48.81,48.62,48.63,69100.0,34.4269,34.4835,34.3492,34.3563,69100.0
2009-06-02 14:00:00,48.65,48.65,48.37,48.44,103100.0,34.3704,34.3704,34.1726,34.2221,103100.0
2009-06-02 14:10:00,48.44,48.68,48.4,48.63,96800.0,34.2221,34.3916,34.1938,34.3563,96800.0
2009-06-02 14:20:00,48.64,48.71,48.55,48.56,113800.0,34.3634,34.4128,34.2998,34.3068,113800.0
2009-06-02 14:30:00,48.57,48.66,48.48,48.64,73200.0,34.3139,34.3775,34.2503,34.3634,73200.0
2009-06-02 14:40:00,48.66,48.68,48.54,48.57,109300.0,34.3775,34.3916,34.2927,34.3139,109300.0
2009-06-02 14:50:00,48.58,48.61,48.42,48.42,88100.0,34.321,34.3422,34.2079,34.2079,88100.0
2009-06-02 15:00:00,48.43,48.48,48.37,48.42,139000.0,34.215,34.2503,34.1726,34.2079,139000.0
2009-06-02 15:10:00,48.43,48.49,48.35,48.45,87100.0,34.215,34.2574,34.1585,34.2291,87100.0
2009-06-02 15:20:00,48.43,48.51,48.35,48.36,121000.0,34.215,34.2715,34.1585,34.1655,121000.0
2009-06-02 15:30:00,48.37,48.5,48.26,48.5,232700.0,34.1726,34.2644,34.0949,34.2644,232700.0
2009-06-02 15:40:00,48.5,48.78,48.5,48.63,330200.0,34.2644,34.4623,34.2644,34.3563,330200.0
2009-06-02 15:50:00,48.63,48.65,48.41,48.44,361900.0,34.3563,34.3704,34.2009,34.2221,361900.0
2009-06-03 09:30:00,47.94,48.0,47.65,47.8,380400.0,33.9418,33.9843,33.7365,33.8427,380400.0
2009-06-03 09:40:00,47.8,47.97,47.54,47.56,239100.0,33.8427,33.963,33.6586,33.6727,239100.0
2009-06-03 09:50:00,47.57,47.64,47.46,47.56,179000.0,33.6798,33.7294,33.6019,33.6727,179000.0
2009-06-03 10:00:00,47.53,47.83,47.37,47.82,247500.0,33.6515,33.8639,33.5382,33.8568,247500.0
2009-06-03 10:10:00,47.81,48.19,47.74,47.87,168800.0,33.8497,34.1188,33.8002,33.8922,168800.0
2009-06-03 10:20:00,47.87,47.98,47.63,47.98,113000.0,33.8922,33.9701,33.7223,33.9701,113000.0
2009-06-03 10:30:00,47.96,47.96,47.57,47.65,376000.0,33.9559,33.9559,33.6798,33.7365,376000.0
2009-06-03 10:40:00,47.65,47.92,47.55,47.55,178200.0,33.7365,33.9276,33.6657,33.6657,178200.0
2009-06-03 10:50:00,47.56,47.95,47.53,47.91,161500.0,33.6727,33.9489,33.6515,33.9205,161500.0
2009-06-03 11:00:00,47.91,47.94,47.58,47.61,289500.0,33.9205,33.9418,33.6869,33.7081,289500.0
2009-06-03 11:10:00,47.62,47.65,47.44,47.47,102900.0,33.7152,33.7365,33.5878,33.609,102900.0
2009-06-03 11:20:00,47.49,47.71,47.43,47.6,91400.0,33.6232,33.7789,33.5807,33.7011,91400.0
2009-06-03 11:30:00,47.6,47.69,47.32,47.4,141400.0,33.7011,33.7648,33.5028,33.5595,141400.0
2009-06-03 11:40:00,47.41,47.54,47.29,47.3,155300.0,33.5665,33.6586,33.4816,33.4887,155300.0
2009-06-03 11:50:00,47.29,47.33,47.11,47.14,169700.0,33.4816,33.5099,33.3541,33.3754,169700.0
2009-06-03 12:00:00,47.13,47.18,46.93,46.93,196700.0,33.3683,33.4037,33.2267,33.2267,196700.0
2009-06-03 12:10:00,46.93,46.98,46.73,46.81,296300.0,33.2267,33.2621,33.0851,33.1417,296300.0
2009-06-03 12:20:00,46.81,46.89,46.72,46.73,138900.0,33.1417,33.1984,33.078,33.0851,138900.0
2009-06-03 12:30:00,46.73,46.76,46.5,46.58,185800.0,33.0851,33.1063,32.9223,32.9789,185800.0
2009-06-03 12:40:00,46.59,46.63,46.41,46.44,139100.0,32.986,33.0143,32.8585,32.8798,139100.0
2009-06-03 12:50:00,46.42,46.62,46.42,46.49,121200.0,32.8656,33.0072,32.8656,32.9152,121200.0
2009-06-03 13:00:00,46.48,46.49,46.29,46.35,133600.0,32.9081,32.9152,32.7736,32.816,133600.0
2009-06-03 13:10:00,46.37,46.48,46.33,46.42,119800.0,32.8302,32.9081,32.8019,32.8656,119800.0
2009-06-03 13:20:00,46.42,46.42,46.19,46.19,129300.0,32.8656,32.8656,32.7028,32.7028,129300.0
2009-06-03 13:30:00,46.19,46.2,46.02,46.04,161000.0,32.7028,32.7098,32.5824,32.5966,161000.0
2009-06-03 13:40:00,46.04,46.06,45.92,45.93,141100.0,32.5966,32.6107,32.5116,32.5187,141100.0
2009-06-03 13:50:00,45.94,46.09,45.92,46.09,228000.0,32.5258,32.632,32.5116,32.632,228000.0
2009-06-03 14:00:00,46.09,46.31,46.08,46.3,167900.0,32.632,32.7877,32.6249,32.7806,167900.0
2009-06-03 14:10:00,46.3,46.3,46.06,46.06,262500.0,32.7806,32.7806,32.6107,32.6107,262500.0
2009-06-03 14:20:00,46.07,46.1,45.9,45.91,205900.0,32.6178,32.639,32.4974,32.5045,205900.0
2009-06-03 14:30:00,45.91,45.93,45.67,45.71,211200.0,32.5045,32.5187,32.3346,32.3629,211200.0
2009-06-03 14:40:00,45.7,45.9,45.69,45.9,120100.0,32.3558,32.4974,32.3488,32.4974,120100.0
2009-06-03 14:50:00,45.9,46.07,45.78,45.96,182000.0,32.4974,32.6178,32.4125,32.5399,182000.0
2009-06-03 15:00:00,45.97,46.04,45.87,45.99,244700.0,32.547,32.5966,32.4762,32.5612,244700.0
2009-06-03 15:10:00,45.99,46.15,45.93,46.12,152400.0,32.5612,32.6744,32.5187,32.6532,152400.0
2009-06-03 15:20:00,46.12,46.29,46.11,46.17,179400.0,32.6532,32.7736,32.6461,32.6886,179400.0
2009-06-03 15:30:00,46.18,46.34,46.13,46.16,189000.0,32.6957,32.809,32.6603,32.6815,189000.0
2009-06-03 15:40:00,46.16,46.4,46.11,46.34,491600.0,32.6815,32.8515,32.6461,32.809,491600.0
2009-06-03 15:50:00,46.34,46.46,46.22,46.46,588000.0,32.809,32.8939,32.724,32.8939,588000.0
2009-06-04 09:30:00,46.92,47.2,46.69,46.85,267400.0,33.2196,33.4179,33.0568,33.1701,267400.0
2009-06-04 09:40:00,46.86,47.08,46.77,46.86,288600.0,33.1771,33.3329,33.1134,33.1771,288600.0
2009-06-04 09:50:00,46.86,46.96,46.6,46.67,254200.0,33.1771,33.2479,32.9931,33.0426,254200.0
2009-06-04 10:00:00,46.67,47.06,46.59,47.0,210600.0,33.0426,33.3187,32.986,33.2763,210600.0
2009-06-04 10:10:00,47.01,47.25,46.88,47.24,283500.0,33.2833,33.4533,33.1913,33.4462,283500.0
2009-06-04 10:20:00,47.25,47.57,47.25,47.43,289100.0,33.4533,33.6798,33.4533,33.5807,289100.0
2009-06-04 10:30:00,47.42,47.42,47.2,47.36,167800.0,33.5736,33.5736,33.4179,33.5311,167800.0
2009-06-04 10:40:00,47.37,47.63,47.34,47.47,142000.0,33.5382,33.7223,33.517,33.609,142000.0
2009-06-04 10:50:00,47.47,47.73,47.43,47.72,201000.0,33.609,33.7931,33.5807,33.786,201000.0
2009-06-04 11:00:00,47.71,47.8,47.58,47.74,154400.0,33.7789,33.8427,33.6869,33.8002,154400.0
2009-06-04 11:10:00,47.73,47.85,47.65,47.78,203900.0,33.7931,33.8781,33.7365,33.8285,203900.0
2009-06-04 11:20:00,47.79,47.8,47.37,47.4,161200.0,33.8356,33.8427,33.5382,33.5595,161200.0
2009-06-04 11:30:00,47.37,47.49,47.2,47.3,131300.0,33.5382,33.6232,33.4179,33.4887,131300.0
2009-06-04 11:40:00,47.28,47.39,47.2,47.34,120700.0,33.4745,33.5524,33.4179,33.517,120700.0
2009-06-04 11:50:00,47.34,47.43,47.21,47.25,110700.0,33.517,33.5807,33.4249,33.4533,110700.0
2009-06-04 12:00:00,47.26,47.28,47.03,47.07,89400.0,33.4603,33.4745,33.2975,33.3258,89400.0
2009-06-04 12:10:00,47.06,47.2,47.0,47.1,130200.0,33.3187,33.4179,33.2763,33.3471,130200.0
2009-06-04 12:20:00,47.13,47.18,47.04,47.18,71400.0,33.3683,33.4037,33.3046,33.4037,71400.0
2009-06-04 12:30:00,47.17,47.42,47.13,47.35,69300.0,33.3966,33.5736,33.3683,33.5241,69300.0
2009-06-04 12:40:00,47.35,47.42,47.23,47.23,69900.0,33.5241,33.5736,33.4391,33.4391,69900.0
2009-06-04 12:50:00,47.25,47.33,47.16,47.25,57800.0,33.4533,33.5099,33.3895,33.4533,57800.0
2009-06-04 13:00:00,47.29,47.38,47.2,47.35,72900.0,33.4816,33.5453,33.4179,33.5241,72900.0
2009-06-04 13:10:00,47.36,47.53,47.32,47.51,91600.0,33.5311,33.6515,33.5028,33.6373,91600.0
2009-06-04 13:20:00,47.51,47.62,47.42,47.42,97200.0,33.6373,33.7152,33.5736,33.5736,97200.0
2009-06-04 13:30:00,47.44,47.55,47.37,47.52,79100.0,33.5878,33.6657,33.5382,33.6444,79100.0
2009-06-04 13:40:00,47.52,47.6,47.45,47.56,65400.0,33.6444,33.7011,33.5949,33.6727,65400.0
2009-06-04 13:50:00,47.56,47.59,47.46,47.51,92000.0,33.6727,33.694,33.6019,33.6373,92000.0
2009-06-04 14:00:00,47.52,47.54,47.46,47.47,71200.0,33.6444,33.6586,33.6019,33.609,71200.0
2009-06-04 14:10:00,47.46,47.5,47.4,47.49,90000.0,33.6019,33.6303,33.5595,33.6232,90000.0
2009-06-04 14:20:00,47.49,47.5,47.35,47.38,111200.0,33.6232,33.6303,33.5241,33.5453,111200.0
2009-06-04 14:30:00,47.39,47.43,47.3,47.38,103900.0,33.5524,33.5807,33.4887,33.5453,103900.0
2009-06-04 14:40:00,47.39,47.45,47.35,47.44,113700.0,33.5524,33.5949,33.5241,33.5878,113700.0
2009-06-04 14:50:00,47.43,47.44,47.32,47.36,72700.0,33.5807,33.5878,33.5028,33.5311,72700.0
2009-06-04 15:00:00,47.34,47.37,47.15,47.2,99700.0,33.517,33.5382,33.3825,33.4179,99700.0
2009-06-04 15:10:00,47.19,47.25,47.17,47.2,75600.0,33.4108,33.4533,33.3966,33.4179,75600.0
2009-06-04 15:20:00,47.2,47.26,47.17,47.25,56700.0,33.4179,33.4603,33.3966,33.4533,56700.0
2009-06-04 15:30:00,47.26,47.4,47.19,47.39,105300.0,33.4603,33.5595,33.4108,33.5524,105300.0
2009-06-04 15:40:00,47.39,47.44,47.26,47.35,198100.0,33.5524,33.5878,33.4603,33.5241,198100.0
2009-06-04 15:50:00,47.34,47.5,47.33,47.41,449100.0,33.517,33.6303,33.5099,33.5665,449100.0
2009-06-05 09:30:00,46.0,46.32,45.5,46.06,468800.0,32.5682,32.7948,32.2142,32.6107,468800.0
2009-06-05 09:40:00,46.06,46.07,45.36,45.53,354400.0,32.6107,32.6178,32.1151,32.2355,354400.0
2009-06-05 09:50:00,45.54,45.54,45.01,45.22,487600.0,32.2426,32.2426,31.8673,32.016,487600.0
2009-06-05 10:00:00,45.22,45.35,44.92,45.0,361200.0,32.016,32.108,31.8036,31.8602,361200.0
2009-06-05 10:10:00,44.95,45.01,44.6,44.66,332400.0,31.8248,31.8673,31.577,31.6195,332400.0
2009-06-05 10:20:00,44.66,44.7,44.5,44.53,343400.0,31.6195,31.6478,31.5062,31.5275,343400.0
2009-06-05 10:30:00,44.54,44.92,44.5,44.89,292600.0,31.5346,31.8036,31.5062,31.7824,292600.0
2009-06-05 10:40:00,44.91,45.34,44.88,45.25,448500.0,31.7965,32.101,31.7753,32.0372,448500.0
2009-06-05 10:50:00,45.25,45.31,45.13,45.25,248900.0,32.0372,32.0797,31.9523,32.0372,248900.0
2009-06-05 11:00:00,45.25,45.74,45.17,45.69,276600.0,32.0372,32.3842,31.9806,32.3488,276600.0
2009-06-05 11:10:00,45.71,45.74,45.08,45.11,221500.0,32.3629,32.3842,31.9169,31.9381,221500.0
2009-06-05 11:20:00,45.12,45.23,45.05,45.22,154900.0,31.9452,32.0231,31.8956,32.016,154900.0
2009-06-05 11:30:00,45.22,45.22,44.91,44.93,167900.0,32.016,32.016,31.7965,31.8107,167900.0
2009-06-05 11:40:00,44.92,45.25,44.82,45.19,123400.0,31.8036,32.0372,31.7328,31.9948,123400.0
2009-06-05 11:50:00,45.19,45.21,44.95,45.01,157700.0,31.9948,32.0089,31.8248,31.8673,157700.0
2009-06-05 12:00:00,45.01,45.06,44.82,44.85,145800.0,31.8673,31.9027,31.7328,31.754,145800.0
2009-06-05 12:10:00,44.85,44.93,44.75,44.84,161400.0,31.754,31.8107,31.6832,31.747,161400.0
2009-06-05 12:20:00,44.85,44.87,44.76,44.83,158500.0,31.754,31.7682,31.6903,31.7399,158500.0
2009-06-05 12:30:00,44.83,45.0,44.81,44.96,202700.0,31.7399,31.8602,31.7257,31.8319,202700.0
2009-06-05 12:40:00,44.97,45.13,44.95,45.13,110600.0,31.839,31.9523,31.8248,31.9523,110600.0
2009-06-05 12:50:00,45.13,45.19,44.98,45.16,172200.0,31.9523,31.9948,31.8461,31.9735,172200.0
2009-06-05 13:00:00,45.17,45.34,45.15,45.17,118200.0,31.9806,32.101,31.9664,31.9806,118200.0
2009-06-05 13:10:00,45.16,45.16,44.9,45.09,102500.0,31.9735,31.9735,31.7894,31.924,102500.0
2009-06-05 13:20:00,45.07,45.1,44.87,45.02,109200.0,31.9098,31.931,31.7682,31.8744,109200.0
2009-06-05 13:30:00,45.05,45.11,44.97,44.98,45400.0,31.8956,31.9381,31.839,31.8461,45400.0
2009-06-05 13:40:00,44.99,45.28,44.99,45.23,55800.0,31.8532,32.0585,31.8532,32.0231,55800.0
2009-06-05 13:50:00,45.25,45.27,45.06,45.16,97000.0,32.0372,32.0514,31.9027,31.9735,97000.0
2009-06-05 14:00:00,45.16,45.24,44.95,44.97,132400.0,31.9735,32.0302,31.8248,31.839,132400.0
2009-06-05 14:10:00,44.98,45.0,44.68,44.68,154200.0,31.8461,31.8602,31.6337,31.6337,154200.0
2009-06-05 14:20:00,44.67,44.69,44.52,44.61,196100.0,31.6266,31.6408,31.5204,31.5841,196100.0
2009-06-05 14:30:00,44.6,44.61,44.47,44.48,234100.0,31.577,31.5841,31.485,31.4921,234100.0
2009-06-05 14:40:00,44.47,44.66,44.43,44.58,145100.0,31.485,31.6195,31.4567,31.5629,145100.0
2009-06-05 14:50:00,44.57,44.74,44.5,44.74,117200.0,31.5558,31.6762,31.5062,31.6762,117200.0
2009-06-05 15:00:00,44.73,44.79,44.63,44.66,160600.0,31.6691,31.7116,31.5983,31.6195,160600.0
2009-06-05 15:10:00,44.65,44.75,44.6,44.63,141100.0,31.6124,31.6832,31.577,31.5983,141100.0
2009-06-05 15:20:00,44.62,44.63,44.5,44.57,137200.0,31.5912,31.5983,31.5062,31.5558,137200.0
2009-06-05 15:30:00,44.57,44.89,44.56,44.85,232100.0,31.5558,31.7824,31.5487,31.754,232100.0
2009-06-05 15:40:00,44.85,44.88,44.68,44.68,404200.0,31.754,31.7753,31.6337,31.6337,404200.0
2009-06-05 15:50:00,44.68,44.94,44.68,44.89,515100.0,31.6337,31.8178,31.6337,31.7824,515100.0
2009-06-08 09:30:00,44.21,44.51,43.86,44.4,419800.0,31.3009,31.5133,31.0531,31.4354,419800.0
2009-06-08 09:40:00,44.39,44.42,43.75,43.95,280800.0,31.4284,31.4496,30.9752,31.1168,280800.0
2009-06-08 09:50:00,43.95,44.35,43.93,44.0,293200.0,31.1168,31.4,31.1027,31.1522,293200.0
2009-06-08 10:00:00,44.0,44.01,43.4,43.52,343100.0,31.1522,31.1593,30.7274,30.8124,343100.0
2009-06-08 10:10:00,43.51,43.8,43.43,43.77,213500.0,30.8053,31.0106,30.7487,30.9894,213500.0
2009-06-08 10:20:00,43.77,44.04,43.69,43.92,237800.0,30.9894,31.1806,30.9328,31.0956,237800.0
2009-06-08 10:30:00,43.92,44.04,43.82,43.88,203500.0,31.0956,31.1806,31.0248,31.0673,203500.0
2009-06-08 10:40:00,43.88,43.98,43.61,43.67,186700.0,31.0673,31.1381,30.8761,30.9186,186700.0
2009-06-08 10:50:00,43.66,43.9,43.5,43.56,154900.0,30.9115,31.0814,30.7982,30.8407,154900.0
2009-06-08 11:00:00,43.56,43.83,43.54,43.66,102600.0,30.8407,31.0319,30.8266,30.9115,102600.0
2009-06-08 11:10:00,43.66,43.93,43.6,43.86,117700.0,30.9115,31.1027,30.869,31.0531,117700.0
2009-06-08 11:20:00,43.85,43.96,43.61,43.7,100400.0,31.046,31.1239,30.8761,30.9398,100400.0
2009-06-08 11:30:00,43.72,43.78,43.55,43.7,123800.0,30.954,30.9965,30.8336,30.9398,123800.0
2009-06-08 11:40:00,43.69,43.7,43.53,43.57,79500.0,30.9328,30.9398,30.8195,30.8478,79500.0
2009-06-08 11:50:00,43.56,43.69,43.48,43.65,90700.0,30.8407,30.9328,30.7841,30.9044,90700.0
2009-06-08 12:00:00,43.65,43.68,43.49,43.57,107300.0,30.9044,30.9257,30.7912,30.8478,107300.0
2009-06-08 12:10:00,43.56,43.62,43.42,43.49,71900.0,30.8407,30.8832,30.7416,30.7912,71900.0
2009-06-08 12:20:00,43.5,43.77,43.49,43.56,152000.0,30.7982,30.9894,30.7912,30.8407,152000.0
2009-06-08 12:30:00,43.54,43.8,43.54,43.8,105500.0,30.8266,31.0106,30.8266,31.0106,105500.0
2009-06-08 12:40:00,43.8,43.85,43.67,43.71,135400.0,31.0106,31.046,30.9186,30.9469,135400.0
2009-06-08 12:50:00,43.72,43.81,43.68,43.8,59400.0,30.954,31.0177,30.9257,31.0106,59400.0
2009-06-08 13:00:00,43.8,43.84,43.75,43.83,132000.0,31.0106,31.039,30.9752,31.0319,132000.0
2009-06-08 13:10:00,43.84,44.0,43.74,43.94,85900.0,31.039,31.1522,30.9682,31.1098,85900.0
2009-06-08 13:20:00,43.95,44.19,43.94,44.11,170200.0,31.1168,31.2868,31.1098,31.2301,170200.0
2009-06-08 13:30:00,44.1,44.25,44.06,44.19,122400.0,31.223,31.3292,31.1947,31.2868,122400.0
2009-06-08 13:40:00,44.19,44.3,44.11,44.26,123700.0,31.2868,31.3646,31.2301,31.3363,123700.0
2009-06-08 13:50:00,44.25,44.36,44.21,44.33,95600.0,31.3292,31.4071,31.3009,31.3859,95600.0
2009-06-08 14:00:00,44.35,44.43,44.21,44.36,110500.0,31.4,31.4567,31.3009,31.4071,110500.0
2009-06-08 14:10:00,44.37,44.57,44.34,44.5,135000.0,31.4142,31.5558,31.393,31.5062,135000.0
2009-06-08 14:20:00,44.5,44.53,44.26,44.43,111100.0,31.5062,31.5275,31.3363,31.4567,111100.0
2009-06-08 14:30:00,44.43,44.49,44.29,44.38,77700.0,31.4567,31.4992,31.3576,31.4213,77700.0
2009-06-08 14:40:00,44.38,44.42,44.25,44.37,137300.0,31.4213,31.4496,31.3292,31.4142,137300.0
2009-06-08 14:50:00,44.38,44.39,44.28,44.37,67300.0,31.4213,31.4284,31.3505,31.4142,67300.0
2009-06-08 15:00:00,44.37,44.52,44.36,44.48,119900.0,31.4142,31.5204,31.4071,31.4921,119900.0
2009-06-08 15:10:00,44.48,44.48,44.29,44.48,135100.0,31.4921,31.4921,31.3576,31.4921,135100.0
2009-06-08 15:20:00,44.48,44.8,44.47,44.71,196900.0,31.4921,31.7186,31.485,31.6549,196900.0
2009-06-08 15:30:00,44.72,44.83,44.63,44.64,319200.0,31.662,31.7399,31.5983,31.6054,319200.0
2009-06-08 15:40:00,44.64,44.8,44.57,44.75,192500.0,31.6054,31.7186,31.5558,31.6832,192500.0
2009-06-08 15:50:00,44.75,44.84,44.64,44.7,288000.0,31.6832,31.747,31.6054,31.6478,288000.0
2009-06-09 09:30:00,45.22,45.5,45.1,45.39,298700.0,32.016,32.2142,31.931,32.1364,298700.0
2009-06-09 09:40:00,45.39,45.48,45.12,45.13,194600.0,32.1364,32.2001,31.9452,31.9523,194600.0
2009-06-09 09:50:00,45.14,45.16,44.45,44.55,249300.0,31.9594,31.9735,31.4708,31.5416,249300.0
2009-06-09 10:00:00,44.55,44.83,44.48,44.83,208000.0,31.5416,31.7399,31.4921,31.7399,208000.0
2009-06-09 10:10:00,44.83,45.02,44.74,44.76,145900.0,31.7399,31.8744,31.6762,31.6903,145900.0
2009-06-09 10:20:00,44.75,44.75,44.26,44.6,203800.0,31.6832,31.6832,31.3363,31.577,203800.0
2009-06-09 10:30:00,44.6,44.8,44.5,44.7,90700.0,31.577,31.7186,31.5062,31.6478,90700.0
2009-06-09 10:40:00,44.7,44.99,44.69,44.7,94400.0,31.6478,31.8532,31.6408,31.6478,94400.0
2009-06-09 10:50:00,44.66,44.75,44.43,44.64,119000.0,31.6195,31.6832,31.4567,31.6054,119000.0
2009-06-09 11:00:00,44.63,44.67,44.43,44.52,125600.0,31.5983,31.6266,31.4567,31.5204,125600.0
2009-06-09 11:10:00,44.51,44.73,44.47,44.6,85300.0,31.5133,31.6691,31.485,31.577,85300.0
2009-06-09 11:20:00,44.58,44.72,44.5,44.57,86300.0,31.5629,31.662,31.5062,31.5558,86300.0
2009-06-09 11:30:00,44.59,44.71,44.48,44.69,88500.0,31.57,31.6549,31.4921,31.6408,88500.0
2009-06-09 11:40:00,44.7,44.81,44.49,44.5,53000.0,31.6478,31.7257,31.4992,31.5062,53000.0
2009-06-09 11:50:00,44.49,44.56,44.47,44.54,137500.0,31.4992,31.5487,31.485,31.5346,137500.0
2009-06-09 12:00:00,44.55,44.68,44.51,44.66,175500.0,31.5416,31.6337,31.5133,31.6195,175500.0
2009-06-09 12:10:00,44.65,44.75,44.61,44.75,127600.0,31.6124,31.6832,31.5841,31.6832,127600.0
2009-06-09 12:20:00,44.76,45.05,44.7,44.89,125000.0,31.6903,31.8956,31.6478,31.7824,125000.0
2009-06-09 12:30:00,44.9,44.95,44.81,44.94,148100.0,31.7894,31.8248,31.7257,31.8178,148100.0
2009-06-09 12:40:00,44.94,44.94,44.74,44.83,248800.0,31.8178,31.8178,31.6762,31.7399,248800.0
2009-06-09 12:50:00,44.84,44.96,44.82,44.96,94300.0,31.747,31.8319,31.7328,31.8319,94300.0
2009-06-09 13:00:00,44.97,45.09,44.89,45.04,81000.0,31.839,31.924,31.7824,31.8886,81000.0
2009-06-09 13:10:00,45.03,45.04,44.75,44.76,61600.0,31.8815,31.8886,31.6832,31.6903,61600.0
2009-06-09 13:20:00,44.76,44.78,44.57,44.69,76200.0,31.6903,31.7045,31.5558,31.6408,76200.0
2009-06-09 13:30:00,44.7,44.7,44.6,44.67,43100.0,31.6478,31.6478,31.577,31.6266,43100.0
2009-06-09 13:40:00,44.66,44.69,44.58,44.63,48100.0,31.6195,31.6408,31.5629,31.5983,48100.0
2009-06-09 13:50:00,44.65,44.74,44.64,44.71,57900.0,31.6124,31.6762,31.6054,31.6549,57900.0
2009-06-09 14:00:00,44.7,44.8,44.68,44.79,63200.0,31.6478,31.7186,31.6337,31.7116,63200.0
2009-06-09 14:10:00,44.79,44.88,44.77,44.88,53100.0,31.7116,31.7753,31.6974,31.7753,53100.0
2009-06-09 14:20:00,44.88,45.01,44.81,44.97,73800.0,31.7753,31.8673,31.7257,31.839,73800.0
2009-06-09 14:30:00,44.98,45.15,44.98,45.12,80600.0,31.8461,31.9664,31.8461,31.9452,80600.0
2009-06-09 14:40:00,45.12,45.17,45.02,45.03,82100.0,31.9452,31.9806,31.8744,31.8815,82100.0
2009-06-09 14:50:00,45.03,45.15,45.03,45.15,74000.0,31.8815,31.9664,31.8815,31.9664,74000.0
2009-06-09 15:00:00,45.16,45.21,45.08,45.1,95600.0,31.9735,32.0089,31.9169,31.931,95600.0
2009-06-09 15:10:00,45.11,45.11,45.0,45.03,126100.0,31.9381,31.9381,31.8602,31.8815,126100.0
2009-06-09 15:20:00,45.03,45.04,44.8,44.9,147300.0,31.8815,31.8886,31.7186,31.7894,147300.0
2009-06-09 15:30:00,44.9,45.02,44.84,44.99,129300.0,31.7894,31.8744,31.747,31.8532,129300.0
2009-06-09 15:40:00,44.99,45.05,44.88,44.93,232500.0,31.8532,31.8956,31.7753,31.8107,232500.0
2009-06-09 15:50:00,44.93,45.02,44.84,44.86,396900.0,31.8107,31.8744,31.747,31.7611,396900.0
2009-06-10 09:30:00,45.35,45.61,45.01,45.5,217700.0,32.108,32.2921,31.8673,32.2142,217700.0
2009-06-10 09:40:00,45.48,45.5,45.22,45.43,165500.0,32.2001,32.2142,32.016,32.1647,165500.0
2009-06-10 09:50:00,45.43,45.43,45.1,45.14,210400.0,32.1647,32.1647,31.931,31.9594,210400.0
2009-06-10 10:00:00,45.14,45.44,45.06,45.2,224700.0,31.9594,32.1718,31.9027,32.0018,224700.0
2009-06-10 10:10:00,45.19,45.33,44.24,44.24,382000.0,31.9948,32.0939,31.3222,31.3222,382000.0
2009-06-10 10:20:00,44.25,44.65,44.24,44.65,247300.0,31.3292,31.6124,31.3222,31.6124,247300.0
2009-06-10 10:30:00,44.67,44.82,44.5,44.57,201300.0,31.6266,31.7328,31.5062,31.5558,201300.0
2009-06-10 10:40:00,44.57,44.62,44.34,44.47,149900.0,31.5558,31.5912,31.393,31.485,149900.0
2009-06-10 10:50:00,44.48,44.51,44.27,44.35,158200.0,31.4921,31.5133,31.3434,31.4,158200.0
2009-06-10 11:00:00,44.35,44.35,44.03,44.07,246800.0,31.4,31.4,31.1735,31.2018,246800.0
2009-06-10 11:10:00,44.09,44.1,43.94,43.98,139300.0,31.216,31.223,31.1098,31.1381,139300.0
2009-06-10 11:20:00,43.98,44.43,43.98,44.41,125800.0,31.1381,31.4567,31.1381,31.4425,125800.0
2009-06-10 11:30:00,44.4,44.43,44.2,44.21,49500.0,31.4354,31.4567,31.2938,31.3009,49500.0
2009-06-10 11:40:00,44.22,44.3,44.15,44.2,158600.0,31.308,31.3646,31.2584,31.2938,158600.0
2009-06-10 11:50:00,44.2,44.28,44.14,44.23,114500.0,31.2938,31.3505,31.2514,31.3151,114500.0
2009-06-10 12:00:00,44.24,44.3,44.19,44.26,145000.0,31.3222,31.3646,31.2868,31.3363,145000.0
2009-06-10 12:10:00,44.27,44.44,44.23,44.29,151900.0,31.3434,31.4638,31.3151,31.3576,151900.0
2009-06-10 12:20:00,44.29,44.3,44.17,44.27,49800.0,31.3576,31.3646,31.2726,31.3434,49800.0
2009-06-10 12:30:00,44.27,44.27,44.15,44.25,35900.0,31.3434,31.3434,31.2584,31.3292,35900.0
2009-06-10 12:40:00,44.26,44.26,44.14,44.18,53400.0,31.3363,31.3363,31.2514,31.2797,53400.0
2009-06-10 12:50:00,44.18,44.23,44.1,44.21,76900.0,31.2797,31.3151,31.223,31.3009,76900.0
2009-06-10 13:00:00,44.18,44.23,44.09,44.14,171700.0,31.2797,31.3151,31.216,31.2514,171700.0
2009-06-10 13:10:00,44.15,44.26,44.14,44.2,88100.0,31.2584,31.3363,31.2514,31.2938,88100.0
2009-06-10 13:20:00,44.19,44.38,44.15,44.29,80200.0,31.2868,31.4213,31.2584,31.3576,80200.0
2009-06-10 13:30:00,44.29,44.32,44.16,44.19,55700.0,31.3576,31.3788,31.2655,31.2868,55700.0
2009-06-10 13:40:00,44.17,44.21,43.89,43.92,104400.0,31.2726,31.3009,31.0744,31.0956,104400.0
2009-06-10 13:50:00,43.92,44.06,43.91,43.97,153800.0,31.0956,31.1947,31.0885,31.131,153800.0
2009-06-10 14:00:00,43.99,43.99,43.81,43.98,358000.0,31.1452,31.1452,31.0177,31.1381,358000.0
2009-06-10 14:10:00,43.97,44.14,43.96,44.13,108200.0,31.131,31.2514,31.1239,31.2443,108200.0
2009-06-10 14:20:00,44.15,44.19,44.07,44.08,112700.0,31.2584,31.2868,31.2018,31.2089,112700.0
2009-06-10 14:30:00,44.08,44.16,43.93,44.03,122000.0,31.2089,31.2655,31.1027,31.1735,122000.0
2009-06-10 14:40:00,44.03,44.22,43.98,44.22,65600.0,31.1735,31.308,31.1381,31.308,65600.0
2009-06-10 14:50:00,44.23,44.49,44.17,44.43,131900.0,31.3151,31.4992,31.2726,31.4567,131900.0
2009-06-10 15:00:00,44.43,44.45,44.24,44.35,167900.0,31.4567,31.4708,31.3222,31.4,167900.0
2009-06-10 15:10:00,44.34,44.38,44.25,44.32,161200.0,31.393,31.4213,31.3292,31.3788,161200.0
2009-06-10 15:20:00,44.32,44.45,44.3,44.32,159100.0,31.3788,31.4708,31.3646,31.3788,159100.0
2009-06-10 15:30:00,44.32,44.46,44.29,44.41,154700.0,31.3788,31.4779,31.3576,31.4425,154700.0
2009-06-10 15:40:00,44.42,44.55,44.31,44.49,224900.0,31.4496,31.5416,31.3717,31.4992,224900.0
2009-06-10 15:50:00,44.49,44.56,44.32,44.48,381000.0,31.4992,31.5487,31.3788,31.4921,381000.0
2009-06-11 09:30:00,43.98,44.35,43.71,43.85,287100.0,31.1381,31.4,30.9469,31.046,287100.0
2009-06-11 09:40:00,43.88,44.28,43.78,44.0,226600.0,31.0673,31.3505,30.9965,31.1522,226600.0
2009-06-11 09:50:00,43.99,44.15,43.87,44.0,200300.0,31.1452,31.2584,31.0602,31.1522,200300.0
2009-06-11 10:00:00,44.01,44.04,43.67,43.7,145200.0,31.1593,31.1806,30.9186,30.9398,145200.0
2009-06-11 10:10:00,43.7,44.03,43.7,43.95,317300.0,30.9398,31.1735,30.9398,31.1168,317300.0
2009-06-11 10:20:00,43.97,44.26,43.95,44.19,241700.0,31.131,31.3363,31.1168,31.2868,241700.0
2009-06-11 10:30:00,44.18,44.43,44.09,44.33,209300.0,31.2797,31.4567,31.216,31.3859,209300.0
2009-06-11 10:40:00,44.33,44.45,44.2,44.38,223400.0,31.3859,31.4708,31.2938,31.4213,223400.0
2009-06-11 10:50:00,44.35,44.59,44.13,44.15,138800.0,31.4,31.57,31.2443,31.2584,138800.0
2009-06-11 11:00:00,44.14,44.31,44.06,44.14,137400.0,31.2514,31.3717,31.1947,31.2514,137400.0
2009-06-11 11:10:00,44.13,44.32,44.09,44.27,113000.0,31.2443,31.3788,31.216,31.3434,113000.0
2009-06-11 11:20:00,44.28,44.42,44.22,44.4,170100.0,31.3505,31.4496,31.308,31.4354,170100.0
2009-06-11 11:30:00,44.4,44.53,44.31,44.48,181200.0,31.4354,31.5275,31.3717,31.4921,181200.0
2009-06-11 11:40:00,44.48,44.54,44.3,44.41,214600.0,31.4921,31.5346,31.3646,31.4425,214600.0
2009-06-11 11:50:00,44.4,44.43,44.27,44.39,164600.0,31.4354,31.4567,31.3434,31.4284,164600.0
2009-06-11 12:00:00,44.38,44.43,44.33,44.42,128000.0,31.4213,31.4567,31.3859,31.4496,128000.0
2009-06-11 12:10:00,44.42,44.43,44.16,44.21,147100.0,31.4496,31.4567,31.2655,31.3009,147100.0
2009-06-11 12:20:00,44.21,44.33,44.11,44.12,147900.0,31.3009,31.3859,31.2301,31.2372,147900.0
2009-06-11 12:30:00,44.13,44.17,44.01,44.15,83500.0,31.2443,31.2726,31.1593,31.2584,83500.0
2009-06-11 12:40:00,44.16,44.36,44.14,44.35,65300.0,31.2655,31.4071,31.2514,31.4,65300.0
2009-06-11 12:50:00,44.36,44.63,44.28,44.59,134900.0,31.4071,31.5983,31.3505,31.57,134900.0
2009-06-11 13:00:00,44.59,44.76,44.5,44.7,133900.0,31.57,31.6903,31.5062,31.6478,133900.0
2009-06-11 13:10:00,44.71,44.88,44.66,44.7,100600.0,31.6549,31.7753,31.6195,31.6478,100600.0
2009-06-11 13:20:00,44.7,44.83,44.61,44.78,99200.0,31.6478,31.7399,31.5841,31.7045,99200.0
2009-06-11 13:30:00,44.76,44.8,44.44,44.45,137100.0,31.6903,31.7186,31.4638,31.4708,137100.0
2009-06-11 13:40:00,44.44,44.57,44.36,44.52,113100.0,31.4638,31.5558,31.4071,31.5204,113100.0
2009-06-11 13:50:00,44.52,44.57,44.44,44.45,95200.0,31.5204,31.5558,31.4638,31.4708,95200.0
2009-06-11 14:00:00,44.44,44.47,44.29,44.3,100400.0,31.4638,31.485,31.3576,31.3646,100400.0
2009-06-11 14:10:00,44.3,44.38,44.25,44.38,143000.0,31.3646,31.4213,31.3292,31.4213,143000.0
2009-06-11 14:20:00,44.36,44.49,44.3,44.39,53800.0,31.4071,31.4992,31.3646,31.4284,53800.0
2009-06-11 14:30:00,44.39,44.53,44.39,44.47,129100.0,31.4284,31.5275,31.4284,31.485,129100.0
2009-06-11 14:40:00,44.46,44.57,44.41,44.49,123000.0,31.4779,31.5558,31.4425,31.4992,123000.0
2009-06-11 14:50:00,44.49,44.7,44.46,44.68,118500.0,31.4992,31.6478,31.4779,31.6337,118500.0
2009-06-11 15:00:00,44.69,44.69,44.43,44.5,130400.0,31.6408,31.6408,31.4567,31.5062,130400.0
2009-06-11 15:10:00,44.53,44.54,44.46,44.5,75300.0,31.5275,31.5346,31.4779,31.5062,75300.0
2009-06-11 15:20:00,44.5,44.53,44.36,44.38,132100.0,31.5062,31.5275,31.4071,31.4213,132100.0
2009-06-11 15:30:00,44.37,44.37,44.08,44.24,244900.0,31.4142,31.4142,31.2089,31.3222,244900.0
2009-06-11 15:40:00,44.23,44.31,44.19,44.19,200700.0,31.3151,31.3717,31.2868,31.2868,200700.0
2009-06-11 15:50:00,44.19,44.31,43.99,44.11,370200.0,31.2868,31.3717,31.1452,31.2301,370200.0
2009-06-12 09:30:00,43.2,43.36,42.45,42.69,543600.0,30.5858,30.6991,30.0548,30.2248,543600.0
2009-06-12 09:40:00,42.7,42.8,42.58,42.74,231800.0,30.2318,30.3026,30.1469,30.2602,231800.0
2009-06-12 09:50:00,42.74,42.93,42.43,42.53,274500.0,30.2602,30.3947,30.0407,30.1115,274500.0
2009-06-12 10:00:00,42.53,42.6,42.31,42.34,287100.0,30.1115,30.161,29.9557,29.9769,287100.0
2009-06-12 10:10:00,42.36,42.89,42.31,42.55,246400.0,29.9911,30.3664,29.9557,30.1256,246400.0
2009-06-12 10:20:00,42.54,42.77,42.35,42.45,270400.0,30.1185,30.2814,29.984,30.0548,270400.0
2009-06-12 10:30:00,42.45,42.87,42.41,42.82,241100.0,30.0548,30.3522,30.0265,30.3168,241100.0
2009-06-12 10:40:00,42.82,42.98,42.8,42.85,153000.0,30.3168,30.4301,30.3026,30.338,153000.0
2009-06-12 10:50:00,42.87,42.93,42.63,42.63,106000.0,30.3522,30.3947,30.1823,30.1823,106000.0
2009-06-12 11:00:00,42.63,42.65,42.35,42.49,198000.0,30.1823,30.1964,29.984,30.0831,198000.0
2009-06-12 11:10:00,42.47,42.57,42.39,42.42,125500.0,30.069,30.1398,30.0123,30.0336,125500.0
2009-06-12 11:20:00,42.42,42.49,42.4,42.46,66300.0,30.0336,30.0831,30.0194,30.0619,66300.0
2009-06-12 11:30:00,42.46,42.5,42.42,42.47,54900.0,30.0619,30.0902,30.0336,30.069,54900.0
2009-06-12 11:40:00,42.47,42.53,42.43,42.45,70600.0,30.069,30.1115,30.0407,30.0548,70600.0
2009-06-12 11:50:00,42.45,42.62,42.43,42.61,46500.0,30.0548,30.1752,30.0407,30.1681,46500.0
2009-06-12 12:00:00,42.62,42.68,42.6,42.63,77200.0,30.1752,30.2177,30.161,30.1823,77200.0
2009-06-12 12:10:00,42.62,42.68,42.56,42.67,74400.0,30.1752,30.2177,30.1327,30.2106,74400.0
2009-06-12 12:20:00,42.66,42.67,42.45,42.48,127800.0,30.2035,30.2106,30.0548,30.0761,127800.0
2009-06-12 12:30:00,42.48,42.5,42.35,42.46,107400.0,30.0761,30.0902,29.984,30.0619,107400.0
2009-06-12 12:40:00,42.46,42.56,42.42,42.49,99900.0,30.0619,30.1327,30.0336,30.0831,99900.0
2009-06-12 12:50:00,42.48,42.5,42.36,42.44,82100.0,30.0761,30.0902,29.9911,30.0477,82100.0
2009-06-12 13:00:00,42.44,42.5,42.15,42.17,131200.0,30.0477,30.0902,29.8424,29.8566,131200.0
2009-06-12 13:10:00,42.16,42.26,42.16,42.26,87300.0,29.8495,29.9203,29.8495,29.9203,87300.0
2009-06-12 13:20:00,42.25,42.36,42.25,42.28,108100.0,29.9132,29.9911,29.9132,29.9345,108100.0
2009-06-12 13:30:00,42.29,42.36,42.25,42.27,73100.0,29.9415,29.9911,29.9132,29.9274,73100.0
2009-06-12 13:40:00,42.27,42.32,42.19,42.31,81000.0,29.9274,29.9628,29.8707,29.9557,81000.0
2009-06-12 13:50:00,42.3,42.33,42.2,42.21,99700.0,29.9486,29.9699,29.8778,29.8849,99700.0
2009-06-12 14:00:00,42.22,42.3,42.2,42.28,98200.0,29.892,29.9486,29.8778,29.9345,98200.0
2009-06-12 14:10:00,42.29,42.36,42.27,42.34,59000.0,29.9415,29.9911,29.9274,29.9769,59000.0
2009-06-12 14:20:00,42.34,42.5,42.34,42.49,185200.0,29.9769,30.0902,29.9769,30.0831,185200.0
2009-06-12 14:30:00,42.49,42.58,42.48,42.53,155600.0,30.0831,30.1469,30.0761,30.1115,155600.0
2009-06-12 14:40:00,42.53,42.77,42.52,42.7,155600.0,30.1115,30.2814,30.1044,30.2318,155600.0
2009-06-12 14:50:00,42.69,42.74,42.61,42.67,81700.0,30.2248,30.2602,30.1681,30.2106,81700.0
2009-06-12 15:00:00,42.67,42.79,42.63,42.7,77300.0,30.2106,30.2956,30.1823,30.2318,77300.0
2009-06-12 15:10:00,42.7,42.85,42.68,42.83,98800.0,30.2318,30.338,30.2177,30.3239,98800.0
2009-06-12 15:20:00,42.84,42.85,42.75,42.83,84800.0,30.331,30.338,30.2672,30.3239,84800.0
2009-06-12 15:30:00,42.84,42.86,42.65,42.66,168000.0,30.331,30.3451,30.1964,30.2035,168000.0
2009-06-12 15:40:00,42.67,42.69,42.48,42.57,255900.0,30.2106,30.2248,30.0761,30.1398,255900.0
2009-06-12 15:50:00,42.57,42.77,42.56,42.71,389300.0,30.1398,30.2814,30.1327,30.2389,389300.0
2009-06-15 09:30:00,42.4,42.43,41.87,41.97,234800.0,30.0194,30.0407,29.6442,29.715,234800.0
2009-06-15 09:40:00,41.98,42.19,41.9,42.18,180700.0,29.7221,29.8707,29.6654,29.8637,180700.0
2009-06-15 09:50:00,42.19,42.29,41.98,42.25,184700.0,29.8707,29.9415,29.7221,29.9132,184700.0
2009-06-15 10:00:00,42.23,42.3,42.15,42.28,169000.0,29.8991,29.9486,29.8424,29.9345,169000.0
2009-06-15 10:10:00,42.26,42.38,42.05,42.06,207700.0,29.9203,30.0053,29.7716,29.7787,207700.0
2009-06-15 10:20:00,42.06,42.31,42.05,42.21,124200.0,29.7787,29.9557,29.7716,29.8849,124200.0
2009-06-15 10:30:00,42.21,42.22,41.89,41.91,276200.0,29.8849,29.892,29.6583,29.6725,276200.0
2009-06-15 10:40:00,41.92,42.15,41.9,42.06,161600.0,29.6796,29.8424,29.6654,29.7787,161600.0
2009-06-15 10:50:00,42.06,42.15,42.04,42.06,140800.0,29.7787,29.8424,29.7645,29.7787,140800.0
2009-06-15 11:00:00,42.06,42.09,41.86,41.86,251600.0,29.7787,29.7999,29.6371,29.6371,251600.0
2009-06-15 11:10:00,41.86,42.11,41.85,42.09,126900.0,29.6371,29.8141,29.63,29.7999,126900.0
2009-06-15 11:20:00,42.09,42.12,42.0,42.06,154000.0,29.7999,29.8212,29.7362,29.7787,154000.0
2009-06-15 11:30:00,42.06,42.27,41.84,41.87,147900.0,29.7787,29.9274,29.6229,29.6442,147900.0
2009-06-15 11:40:00,41.87,41.94,41.82,41.92,88400.0,29.6442,29.6937,29.6088,29.6796,88400.0
2009-06-15 11:50:00,41.9,41.92,41.8,41.89,118400.0,29.6654,29.6796,29.5946,29.6583,118400.0
2009-06-15 12:00:00,41.9,42.04,41.84,42.02,122300.0,29.6654,29.7645,29.6229,29.7504,122300.0
2009-06-15 12:10:00,42.02,42.03,41.8,41.85,132400.0,29.7504,29.7575,29.5946,29.63,132400.0
2009-06-15 12:20:00,41.84,41.85,41.7,41.75,106800.0,29.6229,29.63,29.5238,29.5592,106800.0
2009-06-15 12:30:00,41.75,41.89,41.74,41.79,60200.0,29.5592,29.6583,29.5521,29.5875,60200.0
2009-06-15 12:40:00,41.79,41.86,41.71,41.78,110700.0,29.5875,29.6371,29.5309,29.5805,110700.0
2009-06-15 12:50:00,41.79,41.87,41.64,41.73,184600.0,29.5875,29.6442,29.4813,29.5451,184600.0
2009-06-15 13:00:00,41.72,41.76,41.54,41.55,126600.0,29.538,29.5663,29.4105,29.4176,126600.0
2009-06-15 13:10:00,41.55,41.65,41.53,41.61,131900.0,29.4176,29.4884,29.4035,29.4601,131900.0
2009-06-15 13:20:00,41.6,41.63,41.53,41.55,63000.0,29.453,29.4743,29.4035,29.4176,63000.0
2009-06-15 13:30:00,41.56,41.58,41.48,41.49,60300.0,29.4247,29.4389,29.3681,29.3751,60300.0
2009-06-15 13:40:00,41.49,41.57,41.39,41.54,146600.0,29.3751,29.4318,29.3043,29.4105,146600.0
2009-06-15 13:50:00,41.54,41.56,41.45,41.45,66200.0,29.4105,29.4247,29.3468,29.3468,66200.0
2009-06-15 14:00:00,41.45,41.59,41.44,41.56,144800.0,29.3468,29.4459,29.3397,29.4247,144800.0
2009-06-15 14:10:00,41.56,41.6,41.52,41.6,82300.0,29.4247,29.453,29.3964,29.453,82300.0
2009-06-15 14:20:00,41.6,41.63,41.51,41.61,54800.0,29.453,29.4743,29.3893,29.4601,54800.0
2009-06-15 14:30:00,41.61,41.62,41.51,41.55,84300.0,29.4601,29.4672,29.3893,29.4176,84300.0
2009-06-15 14:40:00,41.56,41.59,41.53,41.54,90300.0,29.4247,29.4459,29.4035,29.4105,90300.0
2009-06-15 14:50:00,41.53,41.54,41.42,41.48,56500.0,29.4035,29.4105,29.3256,29.3681,56500.0
2009-06-15 15:00:00,41.49,41.53,41.44,41.46,95500.0,29.3751,29.4035,29.3397,29.3539,95500.0
2009-06-15 15:10:00,41.46,41.71,41.46,41.67,122800.0,29.3539,29.5309,29.3539,29.5026,122800.0
2009-06-15 15:20:00,41.68,41.74,41.59,41.74,116500.0,29.5097,29.5521,29.4459,29.5521,116500.0
2009-06-15 15:30:00,41.75,41.75,41.56,41.73,170200.0,29.5592,29.5592,29.4247,29.5451,170200.0
2009-06-15 15:40:00,41.74,41.74,41.55,41.7,232400.0,29.5521,29.5521,29.4176,29.5238,232400.0
2009-06-15 15:50:00,41.71,41.73,41.54,41.6,465000.0,29.5309,29.5451,29.4105,29.453,465000.0
2009-06-16 09:30:00,42.1,42.22,41.64,41.72,301200.0,29.807,29.892,29.4813,29.538,301200.0
2009-06-16 09:40:00,41.7,42.39,41.68,42.37,279400.0,29.5238,30.0123,29.5097,29.9982,279400.0
2009-06-16 09:50:00,42.38,42.44,41.97,42.04,270800.0,30.0053,30.0477,29.715,29.7645,270800.0
2009-06-16 10:00:00,42.04,42.16,41.95,42.1,212800.0,29.7645,29.8495,29.7008,29.807,212800.0
2009-06-16 10:10:00,42.11,42.21,41.61,41.65,202000.0,29.8141,29.8849,29.4601,29.4884,202000.0
2009-06-16 10:20:00,41.65,42.12,41.61,42.1,189400.0,29.4884,29.8212,29.4601,29.807,189400.0
2009-06-16 10:30:00,42.1,42.4,42.05,42.28,205000.0,29.807,30.0194,29.7716,29.9345,205000.0
2009-06-16 10:40:00,42.3,42.32,42.08,42.27,107700.0,29.9486,29.9628,29.7929,29.9274,107700.0
2009-06-16 10:50:00,42.27,42.33,42.19,42.24,66800.0,29.9274,29.9699,29.8707,29.9061,66800.0
2009-06-16 11:00:00,42.24,42.55,42.24,42.48,157100.0,29.9061,30.1256,29.9061,30.0761,157100.0
2009-06-16 11:10:00,42.47,42.63,42.41,42.63,95100.0,30.069,30.1823,30.0265,30.1823,95100.0
2009-06-16 11:20:00,42.62,42.63,42.41,42.52,90400.0,30.1752,30.1823,30.0265,30.1044,90400.0
2009-06-16 11:30:00,42.53,42.54,42.24,42.34,105200.0,30.1115,30.1185,29.9061,29.9769,105200.0
2009-06-16 11:40:00,42.33,42.35,42.02,42.03,90000.0,29.9699,29.984,29.7504,29.7575,90000.0
2009-06-16 11:50:00,42.01,42.15,41.93,42.11,66800.0,29.7433,29.8424,29.6867,29.8141,66800.0
2009-06-16 12:00:00,42.11,42.12,42.0,42.08,39500.0,29.8141,29.8212,29.7362,29.7929,39500.0
2009-06-16 12:10:00,42.07,42.3,42.07,42.29,56300.0,29.7858,29.9486,29.7858,29.9415,56300.0
2009-06-16 12:20:00,42.31,42.33,42.18,42.23,64100.0,29.9557,29.9699,29.8637,29.8991,64100.0
2009-06-16 12:30:00,42.21,42.22,41.81,41.84,162900.0,29.8849,29.892,29.6017,29.6229,162900.0
2009-06-16 12:40:00,41.83,41.88,41.53,41.56,125000.0,29.6159,29.6513,29.4035,29.4247,125000.0
2009-06-16 12:50:00,41.54,41.76,41.45,41.74,155900.0,29.4105,29.5663,29.3468,29.5521,155900.0
2009-06-16 13:00:00,41.72,41.73,41.52,41.68,88500.0,29.538,29.5451,29.3964,29.5097,88500.0
2009-06-16 13:10:00,41.67,41.77,41.6,41.75,69200.0,29.5026,29.5734,29.453,29.5592,69200.0
2009-06-16 13:20:00,41.74,41.83,41.6,41.77,99000.0,29.5521,29.6159,29.453,29.5734,99000.0
2009-06-16 13:30:00,41.77,41.84,41.75,41.82,78200.0,29.5734,29.6229,29.5592,29.6088,78200.0
2009-06-16 13:40:00,41.81,41.95,41.8,41.9,89400.0,29.6017,29.7008,29.5946,29.6654,89400.0
2009-06-16 13:50:00,41.9,41.95,41.82,41.86,74300.0,29.6654,29.7008,29.6088,29.6371,74300.0
2009-06-16 14:00:00,41.86,41.88,41.5,41.58,113500.0,29.6371,29.6513,29.3822,29.4389,113500.0
2009-06-16 14:10:00,41.6,41.68,41.47,41.52,142400.0,29.453,29.5097,29.361,29.3964,142400.0
2009-06-16 14:20:00,41.52,41.61,41.45,41.51,68400.0,29.3964,29.4601,29.3468,29.3893,68400.0
2009-06-16 14:30:00,41.52,41.73,41.4,41.67,100900.0,29.3964,29.5451,29.3114,29.5026,100900.0
2009-06-16 14:40:00,41.67,41.81,41.65,41.77,126800.0,29.5026,29.6017,29.4884,29.5734,126800.0
2009-06-16 14:50:00,41.77,42.03,41.75,42.0,132500.0,29.5734,29.7575,29.5592,29.7362,132500.0
2009-06-16 15:00:00,41.99,42.03,41.85,41.9,182200.0,29.7291,29.7575,29.63,29.6654,182200.0
2009-06-16 15:10:00,41.89,42.22,41.85,42.15,147800.0,29.6583,29.892,29.63,29.8424,147800.0
2009-06-16 15:20:00,42.15,42.21,42.02,42.15,181800.0,29.8424,29.8849,29.7504,29.8424,181800.0
2009-06-16 15:30:00,42.15,42.17,42.04,42.15,160200.0,29.8424,29.8566,29.7645,29.8424,160200.0
2009-06-16 15:40:00,42.15,42.19,41.98,42.01,193500.0,29.8424,29.8707,29.7221,29.7433,193500.0
2009-06-16 15:50:00,41.99,42.0,41.77,41.84,420200.0,29.7291,29.7362,29.5734,29.6229,420200.0
2009-06-17 09:30:00,41.87,42.0,41.42,41.74,329500.0,29.6442,29.7362,29.3256,29.5521,329500.0
2009-06-17 09:40:00,41.76,41.78,41.28,41.32,192800.0,29.5663,29.5805,29.2265,29.2548,192800.0
2009-06-17 09:50:00,41.33,41.42,41.06,41.19,226500.0,29.2619,29.3256,29.0707,29.1627,226500.0
2009-06-17 10:00:00,41.19,41.5,41.08,41.32,249900.0,29.1627,29.3822,29.0849,29.2548,249900.0
2009-06-17 10:10:00,41.33,41.55,41.32,41.38,199000.0,29.2619,29.4176,29.2548,29.2973,199000.0
2009-06-17 10:20:00,41.35,41.43,41.18,41.36,172700.0,29.276,29.3327,29.1557,29.2831,172700.0
2009-06-17 10:30:00,41.36,41.41,41.06,41.26,223500.0,29.2831,29.3185,29.0707,29.2123,223500.0
2009-06-17 10:40:00,41.25,41.51,41.24,41.45,130700.0,29.2052,29.3893,29.1981,29.3468,130700.0
2009-06-17 10:50:00,41.45,41.72,41.39,41.61,140800.0,29.3468,29.538,29.3043,29.4601,140800.0
2009-06-17 11:00:00,41.6,41.85,41.6,41.76,109800.0,29.453,29.63,29.453,29.5663,109800.0
2009-06-17 11:10:00,41.76,41.8,41.55,41.79,96200.0,29.5663,29.5946,29.4176,29.5875,96200.0
2009-06-17 11:20:00,41.79,42.05,41.73,42.01,204600.0,29.5875,29.7716,29.5451,29.7433,204600.0
2009-06-17 11:30:00,42.0,42.08,41.63,41.66,121800.0,29.7362,29.7929,29.4743,29.4955,121800.0
2009-06-17 11:40:00,41.67,41.91,41.65,41.76,88600.0,29.5026,29.6725,29.4884,29.5663,88600.0
2009-06-17 11:50:00,41.76,41.79,41.53,41.78,93900.0,29.5663,29.5875,29.4035,29.5805,93900.0
2009-06-17 12:00:00,41.77,41.89,41.73,41.87,64200.0,29.5734,29.6583,29.5451,29.6442,64200.0
2009-06-17 12:10:00,41.87,42.0,41.79,41.9,100800.0,29.6442,29.7362,29.5875,29.6654,100800.0
2009-06-17 12:20:00,41.9,42.09,41.9,41.98,108200.0,29.6654,29.7999,29.6654,29.7221,108200.0
2009-06-17 12:30:00,41.98,42.05,41.95,42.03,111600.0,29.7221,29.7716,29.7008,29.7575,111600.0
2009-06-17 12:40:00,42.03,42.09,41.87,41.91,163900.0,29.7575,29.7999,29.6442,29.6725,163900.0
2009-06-17 12:50:00,41.9,41.94,41.84,41.93,95600.0,29.6654,29.6937,29.6229,29.6867,95600.0
2009-06-17 13:00:00,41.93,41.98,41.85,41.93,69900.0,29.6867,29.7221,29.63,29.6867,69900.0
2009-06-17 13:10:00,41.92,41.95,41.85,41.87,75000.0,29.6796,29.7008,29.63,29.6442,75000.0
2009-06-17 13:20:00,41.88,42.03,41.86,41.99,83700.0,29.6513,29.7575,29.6371,29.7291,83700.0
2009-06-17 13:30:00,41.99,42.07,41.91,41.97,79800.0,29.7291,29.7858,29.6725,29.715,79800.0
2009-06-17 13:40:00,41.97,42.09,41.95,42.01,85000.0,29.715,29.7999,29.7008,29.7433,85000.0
2009-06-17 13:50:00,42.02,42.02,41.88,41.9,67800.0,29.7504,29.7504,29.6513,29.6654,67800.0
2009-06-17 14:00:00,41.89,42.0,41.86,41.91,67300.0,29.6583,29.7362,29.6371,29.6725,67300.0
2009-06-17 14:10:00,41.91,42.09,41.88,42.03,98300.0,29.6725,29.7999,29.6513,29.7575,98300.0
2009-06-17 14:20:00,42.03,42.26,42.0,42.22,145700.0,29.7575,29.9203,29.7362,29.892,145700.0
2009-06-17 14:30:00,42.22,42.25,42.02,42.05,59500.0,29.892,29.9132,29.7504,29.7716,59500.0
2009-06-17 14:40:00,42.04,42.13,41.91,42.1,75900.0,29.7645,29.8283,29.6725,29.807,75900.0
2009-06-17 14:50:00,42.09,42.12,41.93,42.0,90600.0,29.7999,29.8212,29.6867,29.7362,90600.0
2009-06-17 15:00:00,42.0,42.05,41.83,41.88,74400.0,29.7362,29.7716,29.6159,29.6513,74400.0
2009-06-17 15:10:00,41.89,42.08,41.88,42.01,83900.0,29.6583,29.7929,29.6513,29.7433,83900.0
2009-06-17 15:20:00,42.0,42.11,41.81,41.84,126300.0,29.7362,29.8141,29.6017,29.6229,126300.0
2009-06-17 15:30:00,41.83,41.93,41.82,41.86,176600.0,29.6159,29.6867,29.6088,29.6371,176600.0
2009-06-17 15:40:00,41.86,42.1,41.82,42.08,280200.0,29.6371,29.807,29.6088,29.7929,280200.0
2009-06-17 15:50:00,42.08,42.14,41.99,42.02,430600.0,29.7929,29.8353,29.7291,29.7504,430600.0
2009-06-18 09:30:00,42.05,42.05,41.55,41.7,406600.0,29.7716,29.7716,29.4176,29.5238,406600.0
2009-06-18 09:40:00,41.7,42.27,41.66,42.24,278400.0,29.5238,29.9274,29.4955,29.9061,278400.0
2009-06-18 09:50:00,42.23,42.63,42.17,42.56,282900.0,29.8991,30.1823,29.8566,30.1327,282900.0
2009-06-18 10:00:00,42.56,42.6,42.1,42.32,291900.0,30.1327,30.161,29.807,29.9628,291900.0
2009-06-18 10:10:00,42.33,42.74,42.32,42.68,167000.0,29.9699,30.2602,29.9628,30.2177,167000.0
2009-06-18 10:20:00,42.68,42.81,42.36,42.5,222100.0,30.2177,30.3097,29.9911,30.0902,222100.0
2009-06-18 10:30:00,42.5,42.54,42.13,42.24,164700.0,30.0902,30.1185,29.8283,29.9061,164700.0
2009-06-18 10:40:00,42.24,42.46,42.17,42.41,114800.0,29.9061,30.0619,29.8566,30.0265,114800.0
2009-06-18 10:50:00,42.41,42.53,42.15,42.33,134600.0,30.0265,30.1115,29.8424,29.9699,134600.0
2009-06-18 11:00:00,42.32,42.47,42.24,42.26,91400.0,29.9628,30.069,29.9061,29.9203,91400.0
2009-06-18 11:10:00,42.25,42.57,42.22,42.55,84300.0,29.9132,30.1398,29.892,30.1256,84300.0
2009-06-18 11:20:00,42.54,42.67,42.51,42.55,81900.0,30.1185,30.2106,30.0973,30.1256,81900.0
2009-06-18 11:30:00,42.56,42.56,42.36,42.37,59000.0,30.1327,30.1327,29.9911,29.9982,59000.0
2009-06-18 11:40:00,42.37,42.44,42.06,42.13,179800.0,29.9982,30.0477,29.7787,29.8283,179800.0
2009-06-18 11:50:00,42.14,42.29,42.05,42.24,103600.0,29.8353,29.9415,29.7716,29.9061,103600.0
2009-06-18 12:00:00,42.27,42.34,42.23,42.23,81800.0,29.9274,29.9769,29.8991,29.8991,81800.0
2009-06-18 12:10:00,42.23,42.23,42.06,42.19,157600.0,29.8991,29.8991,29.7787,29.8707,157600.0
2009-06-18 12:20:00,42.2,42.27,42.07,42.26,77500.0,29.8778,29.9274,29.7858,29.9203,77500.0
2009-06-18 12:30:00,42.26,42.4,42.26,42.27,88300.0,29.9203,30.0194,29.9203,29.9274,88300.0
2009-06-18 12:40:00,42.28,42.35,42.21,42.35,93200.0,29.9345,29.984,29.8849,29.984,93200.0
2009-06-18 12:50:00,42.35,42.51,42.35,42.49,95500.0,29.984,30.0973,29.984,30.0831,95500.0
2009-06-18 13:00:00,42.51,42.53,42.41,42.5,84800.0,30.0973,30.1115,30.0265,30.0902,84800.0
2009-06-18 13:10:00,42.5,42.5,42.33,42.38,74400.0,30.0902,30.0902,29.9699,30.0053,74400.0
2009-06-18 13:20:00,42.36,42.44,42.32,42.4,69600.0,29.9911,30.0477,29.9628,30.0194,69600.0
2009-06-18 13:30:00,42.39,42.5,42.37,42.38,72300.0,30.0123,30.0902,29.9982,30.0053,72300.0
2009-06-18 13:40:00,42.38,42.44,42.37,42.38,44600.0,30.0053,30.0477,29.9982,30.0053,44600.0
2009-06-18 13:50:00,42.38,42.4,42.13,42.15,92400.0,30.0053,30.0194,29.8283,29.8424,92400.0
2009-06-18 14:00:00,42.15,42.15,41.82,41.82,217800.0,29.8424,29.8424,29.6088,29.6088,217800.0
2009-06-18 14:10:00,41.82,41.83,41.71,41.78,113400.0,29.6088,29.6159,29.5309,29.5805,113400.0
2009-06-18 14:20:00,41.79,41.85,41.68,41.8,138700.0,29.5875,29.63,29.5097,29.5946,138700.0
2009-06-18 14:30:00,41.79,41.84,41.59,41.59,201600.0,29.5875,29.6229,29.4459,29.4459,201600.0
2009-06-18 14:40:00,41.59,41.73,41.54,41.65,94500.0,29.4459,29.5451,29.4105,29.4884,94500.0
2009-06-18 14:50:00,41.66,41.69,41.49,41.59,128800.0,29.4955,29.5167,29.3751,29.4459,128800.0
2009-06-18 15:00:00,41.6,41.61,41.5,41.56,86400.0,29.453,29.4601,29.3822,29.4247,86400.0
2009-06-18 15:10:00,41.55,41.66,41.53,41.64,148200.0,29.4176,29.4955,29.4035,29.4813,148200.0
2009-06-18 15:20:00,41.64,41.65,41.53,41.62,263900.0,29.4813,29.4884,29.4035,29.4672,263900.0
2009-06-18 15:30:00,41.62,41.63,41.46,41.49,315600.0,29.4672,29.4743,29.3539,29.3751,315600.0
2009-06-18 15:40:00,41.49,41.52,41.36,41.36,327800.0,29.3751,29.3964,29.2831,29.2831,327800.0
2009-06-18 15:50:00,41.37,41.49,41.31,41.41,540700.0,29.2902,29.3751,29.2477,29.3185,540700.0
2009-06-19 09:30:00,41.86,41.9,41.5,41.5,1248500.0,29.6371,29.6654,29.3822,29.3822,1248500.0
2009-06-19 09:40:00,41.55,41.67,41.45,41.58,186300.0,29.4176,29.5026,29.3468,29.4389,186300.0
2009-06-19 09:50:00,41.58,41.6,41.1,41.13,271800.0,29.4389,29.453,29.099,29.1203,271800.0
2009-06-19 10:00:00,41.14,41.43,41.04,41.1,294100.0,29.1273,29.3327,29.0565,29.099,294100.0
2009-06-19 10:10:00,41.1,41.41,41.09,41.26,285400.0,29.099,29.3185,29.0919,29.2123,285400.0
2009-06-19 10:20:00,41.26,41.52,41.17,41.5,199700.0,29.2123,29.3964,29.1486,29.3822,199700.0
2009-06-19 10:30:00,41.51,41.69,41.5,41.63,185800.0,29.3893,29.5167,29.3822,29.4743,185800.0
2009-06-19 10:40:00,41.63,41.9,41.57,41.81,201500.0,29.4743,29.6654,29.4318,29.6017,201500.0
2009-06-19 10:50:00,41.82,41.91,41.69,41.73,163000.0,29.6088,29.6725,29.5167,29.5451,163000.0
2009-06-19 11:00:00,41.73,41.83,41.72,41.78,146900.0,29.5451,29.6159,29.538,29.5805,146900.0
2009-06-19 11:10:00,41.8,41.83,41.57,41.6,139700.0,29.5946,29.6159,29.4318,29.453,139700.0
2009-06-19 11:20:00,41.6,41.65,41.54,41.56,113600.0,29.453,29.4884,29.4105,29.4247,113600.0
2009-06-19 11:30:00,41.57,41.89,41.56,41.89,123100.0,29.4318,29.6583,29.4247,29.6583,123100.0
2009-06-19 11:40:00,41.88,41.98,41.88,41.92,112300.0,29.6513,29.7221,29.6513,29.6796,112300.0
2009-06-19 11:50:00,41.92,42.23,41.91,42.17,207000.0,29.6796,29.8991,29.6725,29.8566,207000.0
2009-06-19 12:00:00,42.16,42.16,42.02,42.04,92200.0,29.8495,29.8495,29.7504,29.7645,92200.0
2009-06-19 12:10:00,42.04,42.05,41.84,41.98,117800.0,29.7645,29.7716,29.6229,29.7221,117800.0
2009-06-19 12:20:00,41.98,41.99,41.56,41.6,185500.0,29.7221,29.7291,29.4247,29.453,185500.0
2009-06-19 12:30:00,41.6,41.61,41.36,41.47,186400.0,29.453,29.4601,29.2831,29.361,186400.0
2009-06-19 12:40:00,41.48,41.65,41.48,41.63,69700.0,29.3681,29.4884,29.3681,29.4743,69700.0
2009-06-19 12:50:00,41.64,41.74,41.62,41.66,91700.0,29.4813,29.5521,29.4672,29.4955,91700.0
2009-06-19 13:00:00,41.65,41.78,41.61,41.76,81200.0,29.4884,29.5805,29.4601,29.5663,81200.0
2009-06-19 13:10:00,41.76,41.9,41.74,41.9,104900.0,29.5663,29.6654,29.5521,29.6654,104900.0
2009-06-19 13:20:00,41.9,41.92,41.78,41.84,129800.0,29.6654,29.6796,29.5805,29.6229,129800.0
2009-06-19 13:30:00,41.84,42.04,41.82,41.91,84300.0,29.6229,29.7645,29.6088,29.6725,84300.0
2009-06-19 13:40:00,41.92,41.95,41.85,41.93,103500.0,29.6796,29.7008,29.63,29.6867,103500.0
2009-06-19 13:50:00,41.94,41.98,41.71,41.72,88900.0,29.6937,29.7221,29.5309,29.538,88900.0
2009-06-19 14:00:00,41.73,41.86,41.71,41.72,150600.0,29.5451,29.6371,29.5309,29.538,150600.0
2009-06-19 14:10:00,41.71,41.73,41.46,41.51,112200.0,29.5309,29.5451,29.3539,29.3893,112200.0
2009-06-19 14:20:00,41.51,41.57,41.38,41.45,150200.0,29.3893,29.4318,29.2973,29.3468,150200.0
2009-06-19 14:30:00,41.46,41.64,41.45,41.64,102300.0,29.3539,29.4813,29.3468,29.4813,102300.0
2009-06-19 14:40:00,41.63,41.76,41.63,41.69,95600.0,29.4743,29.5663,29.4743,29.5167,95600.0
2009-06-19 14:50:00,41.68,41.74,41.61,41.73,106300.0,29.5097,29.5521,29.4601,29.5451,106300.0
2009-06-19 15:00:00,41.73,41.82,41.72,41.78,74900.0,29.5451,29.6088,29.538,29.5805,74900.0
2009-06-19 15:10:00,41.78,41.93,41.76,41.93,95000.0,29.5805,29.6867,29.5663,29.6867,95000.0
2009-06-19 15:20:00,41.92,41.92,41.74,41.81,133400.0,29.6796,29.6796,29.5521,29.6017,133400.0
2009-06-19 15:30:00,41.81,41.82,41.72,41.74,178100.0,29.6017,29.6088,29.538,29.5521,178100.0
2009-06-19 15:40:00,41.73,41.9,41.73,41.9,303200.0,29.5451,29.6654,29.5451,29.6654,303200.0
2009-06-19 15:50:00,41.89,41.9,41.78,41.86,636500.0,29.6583,29.6654,29.5805,29.6371,636500.0
2009-06-22 09:30:00,40.55,40.98,40.14,40.36,503200.0,28.7096,29.0141,28.4193,28.5751,503200.0
2009-06-22 09:40:00,40.37,40.49,40.3,40.37,248100.0,28.5822,28.6671,28.5326,28.5822,248100.0
2009-06-22 09:50:00,40.35,40.36,40.11,40.31,253700.0,28.568,28.5751,28.3981,28.5397,253700.0
2009-06-22 10:00:00,40.32,40.55,40.15,40.54,298300.0,28.5468,28.7096,28.4264,28.7025,298300.0
2009-06-22 10:10:00,40.53,40.78,40.5,40.65,318300.0,28.6955,28.8725,28.6742,28.7804,318300.0
2009-06-22 10:20:00,40.64,40.71,40.36,40.41,297500.0,28.7733,28.8229,28.5751,28.6105,297500.0
2009-06-22 10:30:00,40.41,40.41,40.11,40.16,203700.0,28.6105,28.6105,28.3981,28.4335,203700.0
2009-06-22 10:40:00,40.16,40.27,40.14,40.23,141400.0,28.4335,28.5114,28.4193,28.4831,141400.0
2009-06-22 10:50:00,40.23,40.44,40.1,40.16,204500.0,28.4831,28.6317,28.391,28.4335,204500.0
2009-06-22 11:00:00,40.16,40.25,40.05,40.21,252100.0,28.4335,28.4972,28.3556,28.4689,252100.0
2009-06-22 11:10:00,40.21,40.56,40.18,40.55,254900.0,28.4689,28.7167,28.4477,28.7096,254900.0
2009-06-22 11:20:00,40.55,40.65,40.42,40.55,105800.0,28.7096,28.7804,28.6176,28.7096,105800.0
2009-06-22 11:30:00,40.55,40.6,40.2,40.26,75600.0,28.7096,28.745,28.4618,28.5043,75600.0
2009-06-22 11:40:00,40.28,40.39,40.27,40.3,138800.0,28.5185,28.5963,28.5114,28.5326,138800.0
2009-06-22 11:50:00,40.31,40.54,40.22,40.52,146200.0,28.5397,28.7025,28.476,28.6884,146200.0
2009-06-22 12:00:00,40.53,40.58,40.26,40.26,73700.0,28.6955,28.7309,28.5043,28.5043,73700.0
2009-06-22 12:10:00,40.26,40.47,40.26,40.4,67500.0,28.5043,28.653,28.5043,28.6034,67500.0
2009-06-22 12:20:00,40.4,40.42,40.31,40.35,58700.0,28.6034,28.6176,28.5397,28.568,58700.0
2009-06-22 12:30:00,40.35,40.45,40.25,40.3,77500.0,28.568,28.6388,28.4972,28.5326,77500.0
2009-06-22 12:40:00,40.29,40.32,40.13,40.16,51900.0,28.5255,28.5468,28.4123,28.4335,51900.0
2009-06-22 12:50:00,40.15,40.3,40.11,40.28,51500.0,28.4264,28.5326,28.3981,28.5185,51500.0
2009-06-22 13:00:00,40.29,40.3,40.21,40.3,51400.0,28.5255,28.5326,28.4689,28.5326,51400.0
2009-06-22 13:10:00,40.3,40.3,40.11,40.12,57400.0,28.5326,28.5326,28.3981,28.4052,57400.0
2009-06-22 13:20:00,40.11,40.16,40.04,40.15,97500.0,28.3981,28.4335,28.3485,28.4264,97500.0
2009-06-22 13:30:00,40.15,40.24,40.05,40.05,67400.0,28.4264,28.4901,28.3556,28.3556,67400.0
2009-06-22 13:40:00,40.06,40.15,40.03,40.15,48000.0,28.3627,28.4264,28.3415,28.4264,48000.0
2009-06-22 13:50:00,40.15,40.22,40.1,40.12,152800.0,28.4264,28.476,28.391,28.4052,152800.0
2009-06-22 14:00:00,40.12,40.21,40.1,40.16,92900.0,28.4052,28.4689,28.391,28.4335,92900.0
2009-06-22 14:10:00,40.17,40.3,40.16,40.29,68600.0,28.4406,28.5326,28.4335,28.5255,68600.0
2009-06-22 14:20:00,40.3,40.3,40.21,40.21,57400.0,28.5326,28.5326,28.4689,28.4689,57400.0
2009-06-22 14:30:00,40.2,40.28,40.13,40.24,67700.0,28.4618,28.5185,28.4123,28.4901,67700.0
2009-06-22 14:40:00,40.23,40.24,40.15,40.17,71500.0,28.4831,28.4901,28.4264,28.4406,71500.0
2009-06-22 14:50:00,40.17,40.19,40.11,40.17,42400.0,28.4406,28.4547,28.3981,28.4406,42400.0
2009-06-22 15:00:00,40.18,40.22,40.12,40.13,94600.0,28.4477,28.476,28.4052,28.4123,94600.0
2009-06-22 15:10:00,40.14,40.27,40.1,40.26,133500.0,28.4193,28.5114,28.391,28.5043,133500.0
2009-06-22 15:20:00,40.25,40.28,40.16,40.21,94400.0,28.4972,28.5185,28.4335,28.4689,94400.0
2009-06-22 15:30:00,40.21,40.28,40.19,40.25,120800.0,28.4689,28.5185,28.4547,28.4972,120800.0
2009-06-22 15:40:00,40.23,40.24,40.0,40.0,204700.0,28.4831,28.4901,28.3202,28.3202,204700.0
2009-06-22 15:50:00,40.01,40.01,39.81,39.85,642300.0,28.3273,28.3273,28.1857,28.214,642300.0
2009-06-23 09:30:00,40.16,40.45,40.01,40.36,434900.0,28.4335,28.6388,28.3273,28.5751,434900.0
2009-06-23 09:40:00,40.36,40.41,40.19,40.37,220300.0,28.5751,28.6105,28.4547,28.5822,220300.0
2009-06-23 09:50:00,40.37,40.57,40.34,40.47,163800.0,28.5822,28.7238,28.5609,28.653,163800.0
2009-06-23 10:00:00,40.46,40.73,40.25,40.6,189400.0,28.6459,28.8371,28.4972,28.745,189400.0
2009-06-23 10:10:00,40.6,40.6,40.09,40.24,300600.0,28.745,28.745,28.3839,28.4901,300600.0
2009-06-23 10:20:00,40.25,40.35,40.06,40.1,204800.0,28.4972,28.568,28.3627,28.391,204800.0
2009-06-23 10:30:00,40.1,40.27,40.0,40.23,166500.0,28.391,28.5114,28.3202,28.4831,166500.0
2009-06-23 10:40:00,40.23,40.24,39.93,40.07,143100.0,28.4831,28.4901,28.2707,28.3698,143100.0
2009-06-23 10:50:00,40.07,40.53,39.97,40.49,183100.0,28.3698,28.6955,28.299,28.6671,183100.0
2009-06-23 11:00:00,40.49,40.53,40.14,40.15,119900.0,28.6671,28.6955,28.4193,28.4264,119900.0
2009-06-23 11:10:00,40.14,40.56,40.01,40.56,112600.0,28.4193,28.7167,28.3273,28.7167,112600.0
2009-06-23 11:20:00,40.56,40.79,40.5,40.73,142000.0,28.7167,28.8795,28.6742,28.8371,142000.0
2009-06-23 11:30:00,40.72,40.94,40.56,40.9,125500.0,28.83,28.9857,28.7167,28.9574,125500.0
2009-06-23 11:40:00,40.88,40.92,40.69,40.86,83700.0,28.9433,28.9716,28.8087,28.9291,83700.0
2009-06-23 11:50:00,40.87,40.93,40.85,40.91,64700.0,28.9362,28.9787,28.922,28.9645,64700.0
2009-06-23 12:00:00,40.91,41.03,40.91,40.95,98900.0,28.9645,29.0495,28.9645,28.9928,98900.0
2009-06-23 12:10:00,40.95,41.04,40.77,40.89,76900.0,28.9928,29.0565,28.8654,28.9503,76900.0
2009-06-23 12:20:00,40.88,41.03,40.86,40.86,69000.0,28.9433,29.0495,28.9291,28.9291,69000.0
2009-06-23 12:30:00,40.87,41.06,40.82,41.01,59700.0,28.9362,29.0707,28.9008,29.0353,59700.0
2009-06-23 12:40:00,41.02,41.15,40.97,41.15,127800.0,29.0424,29.1344,29.007,29.1344,127800.0
2009-06-23 12:50:00,41.14,41.3,41.13,41.18,171500.0,29.1273,29.2406,29.1203,29.1557,171500.0
2009-06-23 13:00:00,41.17,41.38,41.13,41.34,135900.0,29.1486,29.2973,29.1203,29.2689,135900.0
2009-06-23 13:10:00,41.35,41.4,41.19,41.25,132000.0,29.276,29.3114,29.1627,29.2052,132000.0
2009-06-23 13:20:00,41.25,41.3,41.0,41.08,152400.0,29.2052,29.2406,29.0282,29.0849,152400.0
2009-06-23 13:30:00,41.08,41.18,41.06,41.17,94300.0,29.0849,29.1557,29.0707,29.1486,94300.0
2009-06-23 13:40:00,41.17,41.17,41.04,41.08,87300.0,29.1486,29.1486,29.0565,29.0849,87300.0
2009-06-23 13:50:00,41.08,41.15,40.81,40.82,73000.0,29.0849,29.1344,28.8937,28.9008,73000.0
2009-06-23 14:00:00,40.81,40.94,40.75,40.91,104000.0,28.8937,28.9857,28.8512,28.9645,104000.0
2009-06-23 14:10:00,40.92,41.26,40.92,41.17,103900.0,28.9716,29.2123,28.9716,29.1486,103900.0
2009-06-23 14:20:00,41.17,41.25,41.06,41.12,99700.0,29.1486,29.2052,29.0707,29.1132,99700.0
2009-06-23 14:30:00,41.13,41.22,41.02,41.2,109700.0,29.1203,29.184,29.0424,29.1698,109700.0
2009-06-23 14:40:00,41.21,41.38,41.21,41.35,102700.0,29.1769,29.2973,29.1769,29.276,102700.0
2009-06-23 14:50:00,41.35,41.47,41.32,41.37,126000.0,29.276,29.361,29.2548,29.2902,126000.0
2009-06-23 15:00:00,41.38,41.38,41.14,41.14,104600.0,29.2973,29.2973,29.1273,29.1273,104600.0
2009-06-23 15:10:00,41.14,41.31,41.06,41.22,119200.0,29.1273,29.2477,29.0707,29.184,119200.0
2009-06-23 15:20:00,41.22,41.32,41.19,41.29,94500.0,29.184,29.2548,29.1627,29.2335,94500.0
2009-06-23 15:30:00,41.29,41.32,41.13,41.27,141800.0,29.2335,29.2548,29.1203,29.2194,141800.0
2009-06-23 15:40:00,41.27,41.46,41.27,41.45,234800.0,29.2194,29.3539,29.2194,29.3468,234800.0
2009-06-23 15:50:00,41.45,41.5,41.25,41.29,513800.0,29.3468,29.3822,29.2052,29.2335,513800.0
2009-06-24 09:30:00,42.0,42.05,41.56,41.67,327000.0,29.7362,29.7716,29.4247,29.5026,327000.0
2009-06-24 09:40:00,41.67,41.79,41.55,41.73,192900.0,29.5026,29.5875,29.4176,29.5451,192900.0
2009-06-24 09:50:00,41.74,41.84,41.7,41.76,132500.0,29.5521,29.6229,29.5238,29.5663,132500.0
2009-06-24 10:00:00,41.76,41.85,41.58,41.82,241100.0,29.5663,29.63,29.4389,29.6088,241100.0
2009-06-24 10:10:00,41.82,41.95,41.81,41.88,149000.0,29.6088,29.7008,29.6017,29.6513,149000.0
2009-06-24 10:20:00,41.88,41.94,41.8,41.88,140700.0,29.6513,29.6937,29.5946,29.6513,140700.0
2009-06-24 10:30:00,41.87,42.0,41.84,41.88,178100.0,29.6442,29.7362,29.6229,29.6513,178100.0
2009-06-24 10:40:00,41.89,42.08,41.87,42.02,128900.0,29.6583,29.7929,29.6442,29.7504,128900.0
2009-06-24 10:50:00,42.02,42.2,41.98,42.05,146300.0,29.7504,29.8778,29.7221,29.7716,146300.0
2009-06-24 11:00:00,42.05,42.26,41.81,42.04,248000.0,29.7716,29.9203,29.6017,29.7645,248000.0
2009-06-24 11:10:00,42.03,42.26,41.99,42.22,92500.0,29.7575,29.9203,29.7291,29.892,92500.0
2009-06-24 11:20:00,42.2,42.27,42.13,42.15,92900.0,29.8778,29.9274,29.8283,29.8424,92900.0
2009-06-24 11:30:00,42.16,42.23,42.09,42.13,143600.0,29.8495,29.8991,29.7999,29.8283,143600.0
2009-06-24 11:40:00,42.13,42.16,42.07,42.12,68800.0,29.8283,29.8495,29.7858,29.8212,68800.0
2009-06-24 11:50:00,42.11,42.31,42.11,42.26,95200.0,29.8141,29.9557,29.8141,29.9203,95200.0
2009-06-24 12:00:00,42.27,42.36,42.27,42.36,116400.0,29.9274,29.9911,29.9274,29.9911,116400.0
2009-06-24 12:10:00,42.35,42.35,42.07,42.08,83400.0,29.984,29.984,29.7858,29.7929,83400.0
2009-06-24 12:20:00,42.07,42.11,41.96,42.0,136500.0,29.7858,29.8141,29.7079,29.7362,136500.0
2009-06-24 12:30:00,42.0,42.03,41.92,41.92,76000.0,29.7362,29.7575,29.6796,29.6796,76000.0
2009-06-24 12:40:00,41.92,41.92,41.81,41.88,94400.0,29.6796,29.6796,29.6017,29.6513,94400.0
2009-06-24 12:50:00,41.89,41.96,41.86,41.93,104300.0,29.6583,29.7079,29.6371,29.6867,104300.0
2009-06-24 13:00:00,41.94,42.0,41.91,41.95,67400.0,29.6937,29.7362,29.6725,29.7008,67400.0
2009-06-24 13:10:00,41.94,42.01,41.86,41.95,99100.0,29.6937,29.7433,29.6371,29.7008,99100.0
2009-06-24 13:20:00,41.95,41.96,41.9,41.94,41000.0,29.7008,29.7079,29.6654,29.6937,41000.0
2009-06-24 13:30:00,41.94,42.05,41.93,42.03,48900.0,29.6937,29.7716,29.6867,29.7575,48900.0
2009-06-24 13:40:00,42.03,42.12,42.03,42.1,50600.0,29.7575,29.8212,29.7575,29.807,50600.0
2009-06-24 13:50:00,42.1,42.23,42.09,42.23,63400.0,29.807,29.8991,29.7999,29.8991,63400.0
2009-06-24 14:00:00,42.23,42.31,42.17,42.17,94800.0,29.8991,29.9557,29.8566,29.8566,94800.0
2009-06-24 14:10:00,42.17,42.35,41.96,42.15,124800.0,29.8566,29.984,29.7079,29.8424,124800.0
2009-06-24 14:20:00,42.16,42.41,41.73,41.82,349400.0,29.8495,30.0265,29.5451,29.6088,349400.0
2009-06-24 14:30:00,41.81,41.87,41.42,41.5,288100.0,29.6017,29.6442,29.3256,29.3822,288100.0
2009-06-24 14:40:00,41.5,42.05,41.49,41.87,283700.0,29.3822,29.7716,29.3751,29.6442,283700.0
2009-06-24 14:50:00,41.87,42.14,41.84,41.89,147300.0,29.6442,29.8353,29.6229,29.6583,147300.0
2009-06-24 15:00:00,41.88,42.04,41.71,41.74,187400.0,29.6513,29.7645,29.5309,29.5521,187400.0
2009-06-24 15:10:00,41.74,41.84,41.65,41.75,166000.0,29.5521,29.6229,29.4884,29.5592,166000.0
2009-06-24 15:20:00,41.74,42.03,41.72,41.99,118000.0,29.5521,29.7575,29.538,29.7291,118000.0
2009-06-24 15:30:00,41.99,42.06,41.88,41.95,122300.0,29.7291,29.7787,29.6513,29.7008,122300.0
2009-06-24 15:40:00,41.94,42.04,41.74,42.01,186100.0,29.6937,29.7645,29.5521,29.7433,186100.0
2009-06-24 15:50:00,42.02,42.09,41.89,42.0,314200.0,29.7504,29.7999,29.6583,29.7362,314200.0
2009-06-25 09:30:00,42.17,42.43,42.01,42.27,260100.0,29.8566,30.0407,29.7433,29.9274,260100.0
2009-06-25 09:40:00,42.25,42.48,42.02,42.05,227500.0,29.9132,30.0761,29.7504,29.7716,227500.0
2009-06-25 09:50:00,42.03,42.49,42.0,42.49,219700.0,29.7575,30.0831,29.7362,30.0831,219700.0
2009-06-25 10:00:00,42.49,42.76,42.47,42.74,158300.0,30.0831,30.2743,30.069,30.2602,158300.0
2009-06-25 10:10:00,42.73,42.8,42.51,42.63,178300.0,30.2531,30.3026,30.0973,30.1823,178300.0
2009-06-25 10:20:00,42.63,42.76,42.55,42.65,101300.0,30.1823,30.2743,30.1256,30.1964,101300.0
2009-06-25 10:30:00,42.64,42.67,42.47,42.5,71400.0,30.1893,30.2106,30.069,30.0902,71400.0
2009-06-25 10:40:00,42.5,42.56,42.16,42.16,102400.0,30.0902,30.1327,29.8495,29.8495,102400.0
2009-06-25 10:50:00,42.17,42.36,42.07,42.3,163300.0,29.8566,29.9911,29.7858,29.9486,163300.0
2009-06-25 11:00:00,42.31,42.5,42.24,42.44,66500.0,29.9557,30.0902,29.9061,30.0477,66500.0
2009-06-25 11:10:00,42.44,42.46,42.25,42.34,57600.0,30.0477,30.0619,29.9132,29.9769,57600.0
2009-06-25 11:20:00,42.34,42.71,42.34,42.7,69000.0,29.9769,30.2389,29.9769,30.2318,69000.0
2009-06-25 11:30:00,42.72,42.74,42.58,42.59,80900.0,30.246,30.2602,30.1469,30.1539,80900.0
2009-06-25 11:40:00,42.59,42.72,42.5,42.6,111700.0,30.1539,30.246,30.0902,30.161,111700.0
2009-06-25 11:50:00,42.6,42.72,42.51,42.72,102400.0,30.161,30.246,30.0973,30.246,102400.0
2009-06-25 12:00:00,42.71,42.74,42.6,42.61,96600.0,30.2389,30.2602,30.161,30.1681,96600.0
2009-06-25 12:10:00,42.61,42.66,42.52,42.66,48000.0,30.1681,30.2035,30.1044,30.2035,48000.0
2009-06-25 12:20:00,42.67,42.76,42.59,42.59,95700.0,30.2106,30.2743,30.1539,30.1539,95700.0
2009-06-25 12:30:00,42.6,42.63,42.38,42.43,100200.0,30.161,30.1823,30.0053,30.0407,100200.0
2009-06-25 12:40:00,42.43,42.55,42.4,42.54,66400.0,30.0407,30.1256,30.0194,30.1185,66400.0
2009-06-25 12:50:00,42.54,42.68,42.52,42.55,82100.0,30.1185,30.2177,30.1044,30.1256,82100.0
2009-06-25 13:00:00,42.55,42.76,42.45,42.73,76600.0,30.1256,30.2743,30.0548,30.2531,76600.0
2009-06-25 13:10:00,42.75,42.83,42.63,42.8,157300.0,30.2672,30.3239,30.1823,30.3026,157300.0
2009-06-25 13:20:00,42.8,42.87,42.69,42.7,107300.0,30.3026,30.3522,30.2248,30.2318,107300.0
2009-06-25 13:30:00,42.71,42.85,42.69,42.71,141200.0,30.2389,30.338,30.2248,30.2389,141200.0
2009-06-25 13:40:00,42.71,42.74,42.56,42.67,93000.0,30.2389,30.2602,30.1327,30.2106,93000.0
2009-06-25 13:50:00,42.66,42.67,42.57,42.65,88100.0,30.2035,30.2106,30.1398,30.1964,88100.0
2009-06-25 14:00:00,42.65,42.65,42.46,42.48,115100.0,30.1964,30.1964,30.0619,30.0761,115100.0
2009-06-25 14:10:00,42.49,42.57,42.44,42.49,121000.0,30.0831,30.1398,30.0477,30.0831,121000.0
2009-06-25 14:20:00,42.49,42.64,42.49,42.61,163000.0,30.0831,30.1893,30.0831,30.1681,163000.0
2009-06-25 14:30:00,42.62,42.74,42.62,42.66,115600.0,30.1752,30.2602,30.1752,30.2035,115600.0
2009-06-25 14:40:00,42.66,42.73,42.6,42.69,103300.0,30.2035,30.2531,30.161,30.2248,103300.0
2009-06-25 14:50:00,42.69,42.77,42.66,42.73,133600.0,30.2248,30.2814,30.2035,30.2531,133600.0
2009-06-25 15:00:00,42.75,42.98,42.75,42.94,205500.0,30.2672,30.4301,30.2672,30.4018,205500.0
2009-06-25 15:10:00,42.93,42.97,42.79,42.9,215700.0,30.3947,30.423,30.2956,30.3734,215700.0
2009-06-25 15:20:00,42.9,42.98,42.83,42.97,138200.0,30.3734,30.4301,30.3239,30.423,138200.0
2009-06-25 15:30:00,42.96,43.01,42.81,42.85,224600.0,30.4159,30.4513,30.3097,30.338,224600.0
2009-06-25 15:40:00,42.86,43.03,42.86,43.03,273100.0,30.3451,30.4655,30.3451,30.4655,273100.0
2009-06-25 15:50:00,43.02,43.1,42.96,43.05,446700.0,30.4584,30.515,30.4159,30.4796,446700.0
2009-06-26 09:30:00,43.35,43.36,42.71,43.28,294500.0,30.692,30.6991,30.2389,30.6425,294500.0
2009-06-26 09:40:00,43.29,43.31,42.66,42.67,204000.0,30.6496,30.6637,30.2035,30.2106,204000.0
2009-06-26 09:50:00,42.69,42.86,42.44,42.63,176300.0,30.2248,30.3451,30.0477,30.1823,176300.0
2009-06-26 10:00:00,42.62,42.95,42.61,42.67,126700.0,30.1752,30.4088,30.1681,30.2106,126700.0
2009-06-26 10:10:00,42.69,42.82,42.57,42.64,110400.0,30.2248,30.3168,30.1398,30.1893,110400.0
2009-06-26 10:20:00,42.65,42.9,42.6,42.77,125000.0,30.1964,30.3734,30.161,30.2814,125000.0
2009-06-26 10:30:00,42.78,42.92,42.74,42.74,105200.0,30.2885,30.3876,30.2602,30.2602,105200.0
2009-06-26 10:40:00,42.75,42.8,42.48,42.55,168100.0,30.2672,30.3026,30.0761,30.1256,168100.0
2009-06-26 10:50:00,42.55,42.77,42.47,42.75,145200.0,30.1256,30.2814,30.069,30.2672,145200.0
2009-06-26 11:00:00,42.72,42.79,42.52,42.72,110100.0,30.246,30.2956,30.1044,30.246,110100.0
2009-06-26 11:10:00,42.72,42.73,42.6,42.67,67900.0,30.246,30.2531,30.161,30.2106,67900.0
2009-06-26 11:20:00,42.67,42.71,42.46,42.48,68900.0,30.2106,30.2389,30.0619,30.0761,68900.0
2009-06-26 11:30:00,42.49,42.53,42.43,42.47,79800.0,30.0831,30.1115,30.0407,30.069,79800.0
2009-06-26 11:40:00,42.46,42.51,42.17,42.19,117100.0,30.0619,30.0973,29.8566,29.8707,117100.0
2009-06-26 11:50:00,42.18,42.38,42.13,42.37,87800.0,29.8637,30.0053,29.8283,29.9982,87800.0
2009-06-26 12:00:00,42.37,42.66,42.36,42.58,106400.0,29.9982,30.2035,29.9911,30.1469,106400.0
2009-06-26 12:10:00,42.59,42.72,42.57,42.67,95400.0,30.1539,30.246,30.1398,30.2106,95400.0
2009-06-26 12:20:00,42.68,42.73,42.66,42.7,59700.0,30.2177,30.2531,30.2035,30.2318,59700.0
2009-06-26 12:30:00,42.7,42.78,42.68,42.77,81600.0,30.2318,30.2885,30.2177,30.2814,81600.0
2009-06-26 12:40:00,42.77,42.94,42.76,42.94,80700.0,30.2814,30.4018,30.2743,30.4018,80700.0
2009-06-26 12:50:00,42.94,43.0,42.82,42.94,127900.0,30.4018,30.4442,30.3168,30.4018,127900.0
2009-06-26 13:00:00,42.94,43.01,42.9,42.91,83400.0,30.4018,30.4513,30.3734,30.3805,83400.0
2009-06-26 13:10:00,42.91,42.93,42.85,42.91,35900.0,30.3805,30.3947,30.338,30.3805,35900.0
2009-06-26 13:20:00,42.92,42.97,42.77,42.83,65300.0,30.3876,30.423,30.2814,30.3239,65300.0
2009-06-26 13:30:00,42.82,42.84,42.55,42.57,44600.0,30.3168,30.331,30.1256,30.1398,44600.0
2009-06-26 13:40:00,42.57,42.67,42.51,42.6,55600.0,30.1398,30.2106,30.0973,30.161,55600.0
2009-06-26 13:50:00,42.59,42.72,42.57,42.57,41200.0,30.1539,30.246,30.1398,30.1398,41200.0
2009-06-26 14:00:00,42.57,42.65,42.5,42.59,55000.0,30.1398,30.1964,30.0902,30.1539,55000.0
2009-06-26 14:10:00,42.58,42.63,42.55,42.6,23200.0,30.1469,30.1823,30.1256,30.161,23200.0
2009-06-26 14:20:00,42.6,42.6,42.51,42.51,35800.0,30.161,30.161,30.0973,30.0973,35800.0
2009-06-26 14:30:00,42.5,42.65,42.47,42.57,63200.0,30.0902,30.1964,30.069,30.1398,63200.0
2009-06-26 14:40:00,42.58,42.59,42.53,42.55,42800.0,30.1469,30.1539,30.1115,30.1256,42800.0
2009-06-26 14:50:00,42.55,42.59,42.5,42.57,58600.0,30.1256,30.1539,30.0902,30.1398,58600.0
2009-06-26 15:00:00,42.57,42.61,42.51,42.54,97500.0,30.1398,30.1681,30.0973,30.1185,97500.0
2009-06-26 15:10:00,42.54,42.6,42.44,42.47,63900.0,30.1185,30.161,30.0477,30.069,63900.0
2009-06-26 15:20:00,42.46,42.53,42.42,42.52,50100.0,30.0619,30.1115,30.0336,30.1044,50100.0
2009-06-26 15:30:00,42.52,42.6,42.5,42.55,95600.0,30.1044,30.161,30.0902,30.1256,95600.0
2009-06-26 15:40:00,42.56,42.75,42.52,42.57,335200.0,30.1327,30.2672,30.1044,30.1398,335200.0
2009-06-26 15:50:00,42.57,42.6,42.32,42.53,436500.0,30.1398,30.161,29.9628,30.1115,436500.0
2009-06-29 09:30:00,42.78,42.88,42.43,42.53,197400.0,30.2885,30.3593,30.0407,30.1115,197400.0
2009-06-29 09:40:00,42.53,42.84,42.46,42.53,151100.0,30.1115,30.331,30.0619,30.1115,151100.0
2009-06-29 09:50:00,42.52,42.53,42.18,42.27,153300.0,30.1044,30.1115,29.8637,29.9274,153300.0
2009-06-29 10:00:00,42.27,42.8,42.08,42.38,154500.0,29.9274,30.3026,29.7929,30.0053,154500.0
2009-06-29 10:10:00,42.39,42.62,42.31,42.6,133600.0,30.0123,30.1752,29.9557,30.161,133600.0
2009-06-29 10:20:00,42.6,42.76,42.49,42.7,131800.0,30.161,30.2743,30.0831,30.2318,131800.0
2009-06-29 10:30:00,42.7,42.79,42.53,42.61,125000.0,30.2318,30.2956,30.1115,30.1681,125000.0
2009-06-29 10:40:00,42.62,42.67,42.49,42.5,102600.0,30.1752,30.2106,30.0831,30.0902,102600.0
2009-06-29 10:50:00,42.5,42.61,42.37,42.47,116400.0,30.0902,30.1681,29.9982,30.069,116400.0
2009-06-29 11:00:00,42.46,42.62,42.44,42.44,84100.0,30.0619,30.1752,30.0477,30.0477,84100.0
2009-06-29 11:10:00,42.44,42.5,42.38,42.4,189600.0,30.0477,30.0902,30.0053,30.0194,189600.0
2009-06-29 11:20:00,42.39,42.53,42.38,42.4,126200.0,30.0123,30.1115,30.0053,30.0194,126200.0
2009-06-29 11:30:00,42.39,42.45,42.28,42.3,70300.0,30.0123,30.0548,29.9345,29.9486,70300.0
2009-06-29 11:40:00,42.3,42.31,42.2,42.26,101400.0,29.9486,29.9557,29.8778,29.9203,101400.0
2009-06-29 11:50:00,42.27,42.28,42.17,42.21,57200.0,29.9274,29.9345,29.8566,29.8849,57200.0
2009-06-29 12:00:00,42.21,42.27,42.15,42.26,60600.0,29.8849,29.9274,29.8424,29.9203,60600.0
2009-06-29 12:10:00,42.25,42.45,42.23,42.44,58900.0,29.9132,30.0548,29.8991,30.0477,58900.0
2009-06-29 12:20:00,42.43,42.63,42.43,42.6,109100.0,30.0407,30.1823,30.0407,30.161,109100.0
2009-06-29 12:30:00,42.61,42.63,42.38,42.38,88400.0,30.1681,30.1823,30.0053,30.0053,88400.0
2009-06-29 12:40:00,42.38,42.4,42.22,42.29,107500.0,30.0053,30.0194,29.892,29.9415,107500.0
2009-06-29 12:50:00,42.29,42.32,42.23,42.29,34800.0,29.9415,29.9628,29.8991,29.9415,34800.0
2009-06-29 13:00:00,42.29,42.45,42.29,42.45,47500.0,29.9415,30.0548,29.9415,30.0548,47500.0
2009-06-29 13:10:00,42.45,42.63,42.45,42.54,66000.0,30.0548,30.1823,30.0548,30.1185,66000.0
2009-06-29 13:20:00,42.54,42.54,42.42,42.45,103500.0,30.1185,30.1185,30.0336,30.0548,103500.0
2009-06-29 13:30:00,42.45,42.54,42.41,42.47,44200.0,30.0548,30.1185,30.0265,30.069,44200.0
2009-06-29 13:40:00,42.46,42.51,42.42,42.43,96000.0,30.0619,30.0973,30.0336,30.0407,96000.0
2009-06-29 13:50:00,42.43,42.53,42.43,42.51,75200.0,30.0407,30.1115,30.0407,30.0973,75200.0
2009-06-29 14:00:00,42.5,42.51,42.42,42.47,76700.0,30.0902,30.0973,30.0336,30.069,76700.0
2009-06-29 14:10:00,42.48,42.52,42.41,42.41,95000.0,30.0761,30.1044,30.0265,30.0265,95000.0
2009-06-29 14:20:00,42.43,42.43,42.31,42.37,92600.0,30.0407,30.0407,29.9557,29.9982,92600.0
2009-06-29 14:30:00,42.36,42.42,42.29,42.29,98600.0,29.9911,30.0336,29.9415,29.9415,98600.0
2009-06-29 14:40:00,42.3,42.34,42.25,42.33,67400.0,29.9486,29.9769,29.9132,29.9699,67400.0
2009-06-29 14:50:00,42.34,42.45,42.34,42.45,82300.0,29.9769,30.0548,29.9769,30.0548,82300.0
2009-06-29 15:00:00,42.45,42.53,42.44,42.47,66200.0,30.0548,30.1115,30.0477,30.069,66200.0
2009-06-29 15:10:00,42.47,42.48,42.37,42.42,149700.0,30.069,30.0761,29.9982,30.0336,149700.0
2009-06-29 15:20:00,42.42,42.46,42.38,42.44,192700.0,30.0336,30.0619,30.0053,30.0477,192700.0
2009-06-29 15:30:00,42.43,42.51,42.39,42.42,204000.0,30.0407,30.0973,30.0123,30.0336,204000.0
2009-06-29 15:40:00,42.43,42.45,42.21,42.21,294800.0,30.0407,30.0548,29.8849,29.8849,294800.0
2009-06-29 15:50:00,42.22,42.35,42.21,42.33,576600.0,29.892,29.984,29.8849,29.9699,576600.0
2009-06-30 09:30:00,42.24,42.45,42.0,42.13,185800.0,29.9061,30.0548,29.7362,29.8283,185800.0
2009-06-30 09:40:00,42.12,42.21,41.98,42.04,150600.0,29.8212,29.8849,29.7221,29.7645,150600.0
2009-06-30 09:50:00,42.03,42.07,41.83,41.88,221400.0,29.7575,29.7858,29.6159,29.6513,221400.0
2009-06-30 10:00:00,41.88,41.88,41.41,41.49,432700.0,29.6513,29.6513,29.3185,29.3751,432700.0
2009-06-30 10:10:00,41.49,41.61,41.15,41.19,227400.0,29.3751,29.4601,29.1344,29.1627,227400.0
2009-06-30 10:20:00,41.19,41.35,41.02,41.3,249500.0,29.1627,29.276,29.0424,29.2406,249500.0
2009-06-30 10:30:00,41.31,41.31,40.93,40.96,281500.0,29.2477,29.2477,28.9787,28.9999,281500.0
2009-06-30 10:40:00,40.96,41.26,40.94,41.2,222700.0,28.9999,29.2123,28.9857,29.1698,222700.0
2009-06-30 10:50:00,41.2,41.27,41.07,41.2,108400.0,29.1698,29.2194,29.0778,29.1698,108400.0
2009-06-30 11:00:00,41.19,41.3,40.93,40.96,194600.0,29.1627,29.2406,28.9787,28.9999,194600.0
2009-06-30 11:10:00,40.96,40.98,40.74,40.83,147400.0,28.9999,29.0141,28.8441,28.9079,147400.0
2009-06-30 11:20:00,40.84,41.0,40.74,40.87,112900.0,28.9149,29.0282,28.8441,28.9362,112900.0
2009-06-30 11:30:00,40.86,40.94,40.68,40.75,141800.0,28.9291,28.9857,28.8017,28.8512,141800.0
2009-06-30 11:40:00,40.75,40.91,40.75,40.79,109700.0,28.8512,28.9645,28.8512,28.8795,109700.0
2009-06-30 11:50:00,40.79,40.96,40.77,40.93,89300.0,28.8795,28.9999,28.8654,28.9787,89300.0
2009-06-30 12:00:00,40.93,40.95,40.79,40.81,70800.0,28.9787,28.9928,28.8795,28.8937,70800.0
2009-06-30 12:10:00,40.81,41.03,40.79,41.0,72500.0,28.8937,29.0495,28.8795,29.0282,72500.0
2009-06-30 12:20:00,41.01,41.05,40.92,41.05,71000.0,29.0353,29.0636,28.9716,29.0636,71000.0
2009-06-30 12:30:00,41.04,41.2,41.04,41.06,91600.0,29.0565,29.1698,29.0565,29.0707,91600.0
2009-06-30 12:40:00,41.06,41.07,40.96,40.97,65800.0,29.0707,29.0778,28.9999,29.007,65800.0
2009-06-30 12:50:00,40.98,41.11,40.98,41.03,69800.0,29.0141,29.1061,29.0141,29.0495,69800.0
2009-06-30 13:00:00,41.03,41.04,40.88,40.97,97500.0,29.0495,29.0565,28.9433,29.007,97500.0
2009-06-30 13:10:00,40.96,40.98,40.8,40.81,80800.0,28.9999,29.0141,28.8866,28.8937,80800.0
2009-06-30 13:20:00,40.8,40.83,40.73,40.73,77200.0,28.8866,28.9079,28.8371,28.8371,77200.0
2009-06-30 13:30:00,40.73,40.79,40.71,40.78,64100.0,28.8371,28.8795,28.8229,28.8725,64100.0
2009-06-30 13:40:00,40.78,40.9,40.78,40.82,87700.0,28.8725,28.9574,28.8725,28.9008,87700.0
2009-06-30 13:50:00,40.81,40.83,40.69,40.7,94500.0,28.8937,28.9079,28.8087,28.8158,94500.0
2009-06-30 14:00:00,40.69,40.82,40.65,40.77,146100.0,28.8087,28.9008,28.7804,28.8654,146100.0
2009-06-30 14:10:00,40.76,40.88,40.74,40.78,131400.0,28.8583,28.9433,28.8441,28.8725,131400.0
2009-06-30 14:20:00,40.78,40.9,40.76,40.9,106800.0,28.8725,28.9574,28.8583,28.9574,106800.0
2009-06-30 14:30:00,40.9,41.04,40.86,40.99,136200.0,28.9574,29.0565,28.9291,29.0211,136200.0
2009-06-30 14:40:00,40.99,41.0,40.92,40.92,105700.0,29.0211,29.0282,28.9716,28.9716,105700.0
2009-06-30 14:50:00,40.92,41.05,40.92,41.01,83700.0,28.9716,29.0636,28.9716,29.0353,83700.0
2009-06-30 15:00:00,41.0,41.06,40.87,40.88,103800.0,29.0282,29.0707,28.9362,28.9433,103800.0
2009-06-30 15:10:00,40.88,40.96,40.83,40.89,105000.0,28.9433,28.9999,28.9079,28.9503,105000.0
2009-06-30 15:20:00,40.9,41.03,40.85,40.87,163900.0,28.9574,29.0495,28.922,28.9362,163900.0
2009-06-30 15:30:00,40.87,41.01,40.86,40.89,254900.0,28.9362,29.0353,28.9291,28.9503,254900.0
2009-06-30 15:40:00,40.89,41.05,40.86,41.01,282400.0,28.9503,29.0636,28.9291,29.0353,282400.0
2009-06-30 15:50:00,41.01,41.03,40.76,40.82,684200.0,29.0353,29.0495,28.8583,28.9008,684200.0
2009-07-01 09:30:00,41.78,41.81,41.44,41.72,306200.0,29.5805,29.6017,29.3397,29.538,306200.0
2009-07-01 09:40:00,41.74,42.02,41.59,41.9,383600.0,29.5521,29.7504,29.4459,29.6654,383600.0
2009-07-01 09:50:00,41.9,42.08,41.8,41.97,255700.0,29.6654,29.7929,29.5946,29.715,255700.0
2009-07-01 10:00:00,41.97,42.08,41.71,42.0,236800.0,29.715,29.7929,29.5309,29.7362,236800.0
2009-07-01 10:10:00,42.0,42.22,41.9,42.2,208300.0,29.7362,29.892,29.6654,29.8778,208300.0
2009-07-01 10:20:00,42.2,42.45,42.15,42.33,198300.0,29.8778,30.0548,29.8424,29.9699,198300.0
2009-07-01 10:30:00,42.32,42.4,42.13,42.17,187500.0,29.9628,30.0194,29.8283,29.8566,187500.0
2009-07-01 10:40:00,42.17,42.38,42.15,42.23,245300.0,29.8566,30.0053,29.8424,29.8991,245300.0
2009-07-01 10:50:00,42.23,42.37,42.18,42.32,161200.0,29.8991,29.9982,29.8637,29.9628,161200.0
2009-07-01 11:00:00,42.31,42.41,42.3,42.3,132300.0,29.9557,30.0265,29.9486,29.9486,132300.0
2009-07-01 11:10:00,42.3,42.34,42.1,42.31,207000.0,29.9486,29.9769,29.807,29.9557,207000.0
2009-07-01 11:20:00,42.3,42.38,42.16,42.18,230400.0,29.9486,30.0053,29.8495,29.8637,230400.0
2009-07-01 11:30:00,42.18,42.28,42.06,42.13,144900.0,29.8637,29.9345,29.7787,29.8283,144900.0
2009-07-01 11:40:00,42.13,42.18,42.01,42.16,128500.0,29.8283,29.8637,29.7433,29.8495,128500.0
2009-07-01 11:50:00,42.15,42.3,42.08,42.29,183000.0,29.8424,29.9486,29.7929,29.9415,183000.0
2009-07-01 12:00:00,42.29,42.49,42.17,42.45,206300.0,29.9415,30.0831,29.8566,30.0548,206300.0
2009-07-01 12:10:00,42.45,42.53,42.32,42.41,151800.0,30.0548,30.1115,29.9628,30.0265,151800.0
2009-07-01 12:20:00,42.42,42.57,42.37,42.49,120300.0,30.0336,30.1398,29.9982,30.0831,120300.0
2009-07-01 12:30:00,42.5,42.67,42.49,42.62,85900.0,30.0902,30.2106,30.0831,30.1752,85900.0
2009-07-01 12:40:00,42.63,42.73,42.6,42.71,106000.0,30.1823,30.2531,30.161,30.2389,106000.0
2009-07-01 12:50:00,42.71,42.71,42.49,42.49,185000.0,30.2389,30.2389,30.0831,30.0831,185000.0
2009-07-01 13:00:00,42.49,42.62,42.46,42.58,156200.0,30.0831,30.1752,30.0619,30.1469,156200.0
2009-07-01 13:10:00,42.58,42.63,42.53,42.56,169700.0,30.1469,30.1823,30.1115,30.1327,169700.0
2009-07-01 13:20:00,42.56,42.59,42.44,42.52,199000.0,30.1327,30.1539,30.0477,30.1044,199000.0
2009-07-01 13:30:00,42.51,42.57,42.44,42.56,107900.0,30.0973,30.1398,30.0477,30.1327,107900.0
2009-07-01 13:40:00,42.56,42.56,42.41,42.41,86900.0,30.1327,30.1327,30.0265,30.0265,86900.0
2009-07-01 13:50:00,42.43,42.55,42.4,42.52,81600.0,30.0407,30.1256,30.0194,30.1044,81600.0
2009-07-01 14:00:00,42.53,42.55,42.21,42.27,163200.0,30.1115,30.1256,29.8849,29.9274,163200.0
2009-07-01 14:10:00,42.27,42.37,42.25,42.36,92900.0,29.9274,29.9982,29.9132,29.9911,92900.0
2009-07-01 14:20:00,42.36,42.37,42.28,42.31,109000.0,29.9911,29.9982,29.9345,29.9557,109000.0
2009-07-01 14:30:00,42.31,42.34,42.15,42.27,102600.0,29.9557,29.9769,29.8424,29.9274,102600.0
2009-07-01 14:40:00,42.27,42.29,42.21,42.23,64600.0,29.9274,29.9415,29.8849,29.8991,64600.0
2009-07-01 14:50:00,42.23,42.3,42.17,42.27,87000.0,29.8991,29.9486,29.8566,29.9274,87000.0
2009-07-01 15:00:00,42.27,42.44,42.25,42.41,103400.0,29.9274,30.0477,29.9132,30.0265,103400.0
2009-07-01 15:10:00,42.41,42.5,42.37,42.48,159300.0,30.0265,30.0902,29.9982,30.0761,159300.0
2009-07-01 15:20:00,42.49,42.5,42.28,42.31,119500.0,30.0831,30.0902,29.9345,29.9557,119500.0
2009-07-01 15:30:00,42.31,42.45,42.26,42.45,157800.0,29.9557,30.0548,29.9203,30.0548,157800.0
2009-07-01 15:40:00,42.44,42.48,42.19,42.28,240300.0,30.0477,30.0761,29.8707,29.9345,240300.0
2009-07-01 15:50:00,42.27,42.28,42.15,42.17,359200.0,29.9274,29.9345,29.8424,29.8566,359200.0
2009-07-02 09:30:00,41.17,41.31,40.9,41.16,410300.0,29.1486,29.2477,28.9574,29.1415,410300.0
2009-07-02 09:40:00,41.14,41.4,40.95,41.38,293300.0,29.1273,29.3114,28.9928,29.2973,293300.0
2009-07-02 09:50:00,41.38,41.54,41.1,41.48,422100.0,29.2973,29.4105,29.099,29.3681,422100.0
2009-07-02 10:00:00,41.47,41.58,41.05,41.18,216300.0,29.361,29.4389,29.0636,29.1557,216300.0
2009-07-02 10:10:00,41.2,41.26,41.04,41.08,163900.0,29.1698,29.2123,29.0565,29.0849,163900.0
2009-07-02 10:20:00,41.09,41.19,40.86,40.88,155800.0,29.0919,29.1627,28.9291,28.9433,155800.0
2009-07-02 10:30:00,40.88,41.22,40.86,41.06,161700.0,28.9433,29.184,28.9291,29.0707,161700.0
2009-07-02 10:40:00,41.06,41.13,40.91,41.13,113800.0,29.0707,29.1203,28.9645,29.1203,113800.0
2009-07-02 10:50:00,41.13,41.17,41.01,41.06,206700.0,29.1203,29.1486,29.0353,29.0707,206700.0
2009-07-02 11:00:00,41.06,41.35,41.0,41.34,126800.0,29.0707,29.276,29.0282,29.2689,126800.0
2009-07-02 11:10:00,41.34,41.34,41.02,41.11,100900.0,29.2689,29.2689,29.0424,29.1061,100900.0
2009-07-02 11:20:00,41.11,41.12,41.03,41.07,69600.0,29.1061,29.1132,29.0495,29.0778,69600.0
2009-07-02 11:30:00,41.06,41.06,40.87,40.93,52400.0,29.0707,29.0707,28.9362,28.9787,52400.0
2009-07-02 11:40:00,40.93,40.94,40.75,40.78,78700.0,28.9787,28.9857,28.8512,28.8725,78700.0
2009-07-02 11:50:00,40.77,40.85,40.75,40.83,44900.0,28.8654,28.922,28.8512,28.9079,44900.0
2009-07-02 12:00:00,40.85,40.92,40.8,40.82,61900.0,28.922,28.9716,28.8866,28.9008,61900.0
2009-07-02 12:10:00,40.82,40.87,40.82,40.84,33100.0,28.9008,28.9362,28.9008,28.9149,33100.0
2009-07-02 12:20:00,40.84,40.92,40.82,40.84,54800.0,28.9149,28.9716,28.9008,28.9149,54800.0
2009-07-02 12:30:00,40.84,40.87,40.78,40.87,69800.0,28.9149,28.9362,28.8725,28.9362,69800.0
2009-07-02 12:40:00,40.86,40.9,40.79,40.87,54400.0,28.9291,28.9574,28.8795,28.9362,54400.0
2009-07-02 12:50:00,40.87,40.93,40.85,40.92,60300.0,28.9362,28.9787,28.922,28.9716,60300.0
2009-07-02 13:00:00,40.93,41.01,40.92,41.01,57400.0,28.9787,29.0353,28.9716,29.0353,57400.0
2009-07-02 13:10:00,41.03,41.09,40.99,41.08,36600.0,29.0495,29.0919,29.0211,29.0849,36600.0
2009-07-02 13:20:00,41.07,41.15,41.0,41.0,111900.0,29.0778,29.1344,29.0282,29.0282,111900.0
2009-07-02 13:30:00,40.99,41.04,40.92,41.04,44500.0,29.0211,29.0565,28.9716,29.0565,44500.0
2009-07-02 13:40:00,41.04,41.14,41.03,41.04,101500.0,29.0565,29.1273,29.0495,29.0565,101500.0
2009-07-02 13:50:00,41.04,41.09,40.98,41.06,63500.0,29.0565,29.0919,29.0141,29.0707,63500.0
2009-07-02 14:00:00,41.06,41.07,40.97,40.99,105500.0,29.0707,29.0778,29.007,29.0211,105500.0
2009-07-02 14:10:00,40.99,41.04,40.91,41.01,132500.0,29.0211,29.0565,28.9645,29.0353,132500.0
2009-07-02 14:20:00,41.01,41.04,40.93,40.93,94000.0,29.0353,29.0565,28.9787,28.9787,94000.0
2009-07-02 14:30:00,40.93,41.02,40.9,40.97,61700.0,28.9787,29.0424,28.9574,29.007,61700.0
2009-07-02 14:40:00,40.97,40.98,40.82,40.88,123000.0,29.007,29.0141,28.9008,28.9433,123000.0
2009-07-02 14:50:00,40.88,40.89,40.81,40.83,92300.0,28.9433,28.9503,28.8937,28.9079,92300.0
2009-07-02 15:00:00,40.83,40.85,40.78,40.83,97300.0,28.9079,28.922,28.8725,28.9079,97300.0
2009-07-02 15:10:00,40.83,40.83,40.77,40.79,110300.0,28.9079,28.9079,28.8654,28.8795,110300.0
2009-07-02 15:20:00,40.8,40.8,40.58,40.62,213000.0,28.8866,28.8866,28.7309,28.7592,213000.0
2009-07-02 15:30:00,40.62,40.66,40.49,40.49,287200.0,28.7592,28.7875,28.6671,28.6671,287200.0
2009-07-02 15:40:00,40.49,40.56,40.46,40.48,396500.0,28.6671,28.7167,28.6459,28.6601,396500.0
2009-07-02 15:50:00,40.47,40.56,40.21,40.23,720100.0,28.653,28.7167,28.4689,28.4831,720100.0
2009-07-06 09:30:00,39.64,39.64,39.1,39.43,448700.0,28.0653,28.0653,27.683,27.9167,448700.0
2009-07-06 09:40:00,39.42,39.8,39.31,39.8,271400.0,27.9096,28.1786,27.8317,28.1786,271400.0
2009-07-06 09:50:00,39.79,39.79,39.4,39.49,252500.0,28.1715,28.1715,27.8954,27.9591,252500.0
2009-07-06 10:00:00,39.5,39.59,39.1,39.12,259000.0,27.9662,28.0299,27.683,27.6972,259000.0
2009-07-06 10:10:00,39.12,39.14,38.93,38.95,232700.0,27.6972,27.7113,27.5626,27.5768,232700.0
2009-07-06 10:20:00,38.96,38.99,38.7,38.96,290000.0,27.5839,27.6051,27.3998,27.5839,290000.0
2009-07-06 10:30:00,38.97,39.18,38.9,39.08,166800.0,27.591,27.7397,27.5414,27.6689,166800.0
2009-07-06 10:40:00,39.06,39.07,38.86,39.02,191900.0,27.6547,27.6618,27.5131,27.6264,191900.0
2009-07-06 10:50:00,39.03,39.06,38.82,39.05,207500.0,27.6335,27.6547,27.4848,27.6476,207500.0
2009-07-06 11:00:00,39.04,39.1,38.93,39.07,92700.0,27.6405,27.683,27.5626,27.6618,92700.0
2009-07-06 11:10:00,39.08,39.29,39.05,39.28,96000.0,27.6689,27.8175,27.6476,27.8105,96000.0
2009-07-06 11:20:00,39.29,39.3,39.15,39.24,90800.0,27.8175,27.8246,27.7184,27.7821,90800.0
2009-07-06 11:30:00,39.23,39.24,39.09,39.15,94500.0,27.7751,27.7821,27.6759,27.7184,94500.0
2009-07-06 11:40:00,39.15,39.42,39.14,39.42,136200.0,27.7184,27.9096,27.7113,27.9096,136200.0
2009-07-06 11:50:00,39.41,39.43,39.29,39.34,136300.0,27.9025,27.9167,27.8175,27.8529,136300.0
2009-07-06 12:00:00,39.36,39.45,39.36,39.4,83600.0,27.8671,27.9308,27.8671,27.8954,83600.0
2009-07-06 12:10:00,39.4,39.5,39.38,39.48,65700.0,27.8954,27.9662,27.8813,27.9521,65700.0
2009-07-06 12:20:00,39.48,39.49,39.32,39.32,100400.0,27.9521,27.9591,27.8388,27.8388,100400.0
2009-07-06 12:30:00,39.33,39.41,39.32,39.33,87300.0,27.8459,27.9025,27.8388,27.8459,87300.0
2009-07-06 12:40:00,39.34,39.38,39.26,39.36,103600.0,27.8529,27.8813,27.7963,27.8671,103600.0
2009-07-06 12:50:00,39.36,39.47,39.33,39.46,123700.0,27.8671,27.945,27.8459,27.9379,123700.0
2009-07-06 13:00:00,39.46,39.55,39.44,39.54,148300.0,27.9379,28.0016,27.9237,27.9945,148300.0
2009-07-06 13:10:00,39.55,39.71,39.52,39.66,109000.0,28.0016,28.1149,27.9804,28.0795,109000.0
2009-07-06 13:20:00,39.67,39.67,39.54,39.54,193700.0,28.0866,28.0866,27.9945,27.9945,193700.0
2009-07-06 13:30:00,39.55,39.61,39.46,39.5,117000.0,28.0016,28.0441,27.9379,27.9662,117000.0
2009-07-06 13:40:00,39.49,39.52,39.35,39.37,156300.0,27.9591,27.9804,27.86,27.8742,156300.0
2009-07-06 13:50:00,39.36,39.43,39.31,39.32,72300.0,27.8671,27.9167,27.8317,27.8388,72300.0
2009-07-06 14:00:00,39.33,39.42,39.33,39.41,84000.0,27.8459,27.9096,27.8459,27.9025,84000.0
2009-07-06 14:10:00,39.41,39.46,39.28,39.29,147900.0,27.9025,27.9379,27.8105,27.8175,147900.0
2009-07-06 14:20:00,39.29,39.31,39.18,39.25,91300.0,27.8175,27.8317,27.7397,27.7892,91300.0
2009-07-06 14:30:00,39.25,39.37,39.25,39.37,63800.0,27.7892,27.8742,27.7892,27.8742,63800.0
2009-07-06 14:40:00,39.37,39.4,39.32,39.38,64600.0,27.8742,27.8954,27.8388,27.8813,64600.0
2009-07-06 14:50:00,39.39,39.42,39.29,39.4,121300.0,27.8883,27.9096,27.8175,27.8954,121300.0
2009-07-06 15:00:00,39.39,39.5,39.3,39.4,148000.0,27.8883,27.9662,27.8246,27.8954,148000.0
2009-07-06 15:10:00,39.4,39.42,39.33,39.34,89400.0,27.8954,27.9096,27.8459,27.8529,89400.0
2009-07-06 15:20:00,39.33,39.37,39.25,39.31,145300.0,27.8459,27.8742,27.7892,27.8317,145300.0
2009-07-06 15:30:00,39.32,39.33,39.17,39.24,208100.0,27.8388,27.8459,27.7326,27.7821,208100.0
2009-07-06 15:40:00,39.23,39.46,39.18,39.43,335100.0,27.7751,27.9379,27.7397,27.9167,335100.0
2009-07-06 15:50:00,39.43,39.54,39.38,39.5,558500.0,27.9167,27.9945,27.8813,27.9662,558500.0
2009-07-07 09:30:00,39.76,39.83,39.32,39.32,192500.0,28.1503,28.1999,27.8388,27.8388,192500.0
2009-07-07 09:40:00,39.33,39.67,39.27,39.52,146900.0,27.8459,28.0866,27.8034,27.9804,146900.0
2009-07-07 09:50:00,39.52,39.84,39.52,39.67,176000.0,27.9804,28.2069,27.9804,28.0866,176000.0
2009-07-07 10:00:00,39.65,39.71,39.55,39.66,140600.0,28.0724,28.1149,28.0016,28.0795,140600.0
2009-07-07 10:10:00,39.66,39.67,39.34,39.48,154400.0,28.0795,28.0866,27.8529,27.9521,154400.0
2009-07-07 10:20:00,39.46,39.54,39.3,39.51,166100.0,27.9379,27.9945,27.8246,27.9733,166100.0
2009-07-07 10:30:00,39.51,39.53,39.2,39.22,169300.0,27.9733,27.9875,27.7538,27.768,169300.0
2009-07-07 10:40:00,39.22,39.67,39.21,39.6,133600.0,27.768,28.0866,27.7609,28.037,133600.0
2009-07-07 10:50:00,39.59,39.68,39.54,39.59,198000.0,28.0299,28.0937,27.9945,28.0299,198000.0
2009-07-07 11:00:00,39.59,39.81,39.56,39.81,97300.0,28.0299,28.1857,28.0087,28.1857,97300.0
2009-07-07 11:10:00,39.81,39.81,39.69,39.72,115700.0,28.1857,28.1857,28.1007,28.122,115700.0
2009-07-07 11:20:00,39.72,39.83,39.63,39.63,146400.0,28.122,28.1999,28.0583,28.0583,146400.0
2009-07-07 11:30:00,39.63,39.63,39.42,39.46,129500.0,28.0583,28.0583,27.9096,27.9379,129500.0
2009-07-07 11:40:00,39.45,39.47,39.33,39.35,58400.0,27.9308,27.945,27.8459,27.86,58400.0
2009-07-07 11:50:00,39.35,39.46,39.34,39.43,89100.0,27.86,27.9379,27.8529,27.9167,89100.0
2009-07-07 12:00:00,39.44,39.53,39.4,39.48,66500.0,27.9237,27.9875,27.8954,27.9521,66500.0
2009-07-07 12:10:00,39.47,39.57,39.46,39.56,51800.0,27.945,28.0158,27.9379,28.0087,51800.0
2009-07-07 12:20:00,39.56,39.57,39.47,39.53,38600.0,28.0087,28.0158,27.945,27.9875,38600.0
2009-07-07 12:30:00,39.53,39.6,39.5,39.51,127500.0,27.9875,28.037,27.9662,27.9733,127500.0
2009-07-07 12:40:00,39.51,39.6,39.44,39.58,78100.0,27.9733,28.037,27.9237,28.0229,78100.0
2009-07-07 12:50:00,39.58,39.6,39.54,39.59,61900.0,28.0229,28.037,27.9945,28.0299,61900.0
2009-07-07 13:00:00,39.6,39.86,39.57,39.85,85900.0,28.037,28.2211,28.0158,28.214,85900.0
2009-07-07 13:10:00,39.85,40.12,39.84,40.12,127200.0,28.214,28.4052,28.2069,28.4052,127200.0
2009-07-07 13:20:00,40.11,40.21,40.09,40.15,121300.0,28.3981,28.4689,28.3839,28.4264,121300.0
2009-07-07 13:30:00,40.17,40.29,40.15,40.16,85700.0,28.4406,28.5255,28.4264,28.4335,85700.0
2009-07-07 13:40:00,40.15,40.21,40.07,40.07,92800.0,28.4264,28.4689,28.3698,28.3698,92800.0
2009-07-07 13:50:00,40.08,40.09,39.88,39.89,201000.0,28.3769,28.3839,28.2353,28.2423,201000.0
2009-07-07 14:00:00,39.89,40.11,39.89,40.01,159500.0,28.2423,28.3981,28.2423,28.3273,159500.0
2009-07-07 14:10:00,40.0,40.22,39.98,40.12,129900.0,28.3202,28.476,28.3061,28.4052,129900.0
2009-07-07 14:20:00,40.12,40.22,40.07,40.1,57200.0,28.4052,28.476,28.3698,28.391,57200.0
2009-07-07 14:30:00,40.09,40.1,39.96,40.03,80400.0,28.3839,28.391,28.2919,28.3415,80400.0
2009-07-07 14:40:00,40.04,40.14,40.02,40.1,135700.0,28.3485,28.4193,28.3344,28.391,135700.0
2009-07-07 14:50:00,40.1,40.1,39.85,39.86,104900.0,28.391,28.391,28.214,28.2211,104900.0
2009-07-07 15:00:00,39.85,39.86,39.56,39.57,191700.0,28.214,28.2211,28.0087,28.0158,191700.0
2009-07-07 15:10:00,39.56,39.63,39.52,39.57,114600.0,28.0087,28.0583,27.9804,28.0158,114600.0
2009-07-07 15:20:00,39.56,39.69,39.48,39.66,102800.0,28.0087,28.1007,27.9521,28.0795,102800.0
2009-07-07 15:30:00,39.67,39.68,39.5,39.55,144900.0,28.0866,28.0937,27.9662,28.0016,144900.0
2009-07-07 15:40:00,39.55,39.57,39.37,39.4,160700.0,28.0016,28.0158,27.8742,27.8954,160700.0
2009-07-07 15:50:00,39.41,39.5,39.33,39.38,360800.0,27.9025,27.9662,27.8459,27.8813,360800.0
2009-07-08 09:30:00,39.17,39.37,38.84,39.0,269600.0,27.7326,27.8742,27.4989,27.6122,269600.0
2009-07-08 09:40:00,38.98,39.42,38.97,39.42,188200.0,27.5981,27.9096,27.591,27.9096,188200.0
2009-07-08 09:50:00,39.42,39.62,39.32,39.35,131100.0,27.9096,28.0512,27.8388,27.86,131100.0
2009-07-08 10:00:00,39.35,39.63,39.28,39.32,210800.0,27.86,28.0583,27.8105,27.8388,210800.0
2009-07-08 10:10:00,39.33,39.45,39.24,39.34,212600.0,27.8459,27.9308,27.7821,27.8529,212600.0
2009-07-08 10:20:00,39.33,39.42,39.07,39.14,207700.0,27.8459,27.9096,27.6618,27.7113,207700.0
2009-07-08 10:30:00,39.12,39.13,38.72,38.78,281500.0,27.6972,27.7043,27.414,27.4564,281500.0
2009-07-08 10:40:00,38.78,38.94,38.73,38.88,125500.0,27.4564,27.5697,27.421,27.5272,125500.0
2009-07-08 10:50:00,38.92,38.97,38.7,38.76,86100.0,27.5556,27.591,27.3998,27.4423,86100.0
2009-07-08 11:00:00,38.76,38.79,38.3,38.32,202900.0,27.4423,27.4635,27.1166,27.1308,202900.0
2009-07-08 11:10:00,38.33,38.41,38.1,38.26,171100.0,27.1378,27.1945,26.975,27.0883,171100.0
2009-07-08 11:20:00,38.28,38.29,37.71,37.94,297700.0,27.1024,27.1095,26.6989,26.8617,297700.0
2009-07-08 11:30:00,37.95,38.05,37.75,37.84,404300.0,26.8688,26.9396,26.7272,26.7909,404300.0
2009-07-08 11:40:00,37.84,37.96,37.82,37.91,170000.0,26.7909,26.8759,26.7768,26.8405,170000.0
2009-07-08 11:50:00,37.91,37.98,37.55,37.6,319400.0,26.8405,26.89,26.5856,26.621,319400.0
2009-07-08 12:00:00,37.6,37.95,37.57,37.93,116600.0,26.621,26.8688,26.5998,26.8546,116600.0
2009-07-08 12:10:00,37.94,37.95,37.55,37.62,168300.0,26.8617,26.8688,26.5856,26.6352,168300.0
2009-07-08 12:20:00,37.62,37.67,37.54,37.61,95100.0,26.6352,26.6706,26.5785,26.6281,95100.0
2009-07-08 12:30:00,37.61,37.91,37.6,37.73,122100.0,26.6281,26.8405,26.621,26.713,122100.0
2009-07-08 12:40:00,37.74,37.85,37.7,37.84,76200.0,26.7201,26.798,26.6918,26.7909,76200.0
2009-07-08 12:50:00,37.84,37.97,37.79,37.8,109600.0,26.7909,26.883,26.7555,26.7626,109600.0
2009-07-08 13:00:00,37.79,38.11,37.77,37.99,174200.0,26.7555,26.9821,26.7414,26.8971,174200.0
2009-07-08 13:10:00,37.99,38.0,37.9,37.92,100000.0,26.8971,26.9042,26.8334,26.8476,100000.0
2009-07-08 13:20:00,37.91,37.99,37.88,37.97,148500.0,26.8405,26.8971,26.8192,26.883,148500.0
2009-07-08 13:30:00,37.96,37.97,37.78,37.81,167100.0,26.8759,26.883,26.7484,26.7697,167100.0
2009-07-08 13:40:00,37.83,37.93,37.78,37.87,74300.0,26.7838,26.8546,26.7484,26.8122,74300.0
2009-07-08 13:50:00,37.88,37.92,37.84,37.88,68200.0,26.8192,26.8476,26.7909,26.8192,68200.0
2009-07-08 14:00:00,37.88,37.89,37.65,37.72,112300.0,26.8192,26.8263,26.6564,26.706,112300.0
2009-07-08 14:10:00,37.72,37.73,37.57,37.65,118500.0,26.706,26.713,26.5998,26.6564,118500.0
2009-07-08 14:20:00,37.7,37.71,37.5,37.53,135800.0,26.6918,26.6989,26.5502,26.5714,135800.0
2009-07-08 14:30:00,37.52,37.71,37.5,37.67,654400.0,26.5644,26.6989,26.5502,26.6706,654400.0
2009-07-08 14:40:00,37.67,37.68,37.51,37.53,103800.0,26.6706,26.6776,26.5573,26.5714,103800.0
2009-07-08 14:50:00,37.53,37.78,37.53,37.66,422300.0,26.5714,26.7484,26.5714,26.6635,422300.0
2009-07-08 15:00:00,37.66,37.75,37.55,37.67,481800.0,26.6635,26.7272,26.5856,26.6706,481800.0
2009-07-08 15:10:00,37.68,37.79,37.61,37.68,209700.0,26.6776,26.7555,26.6281,26.6776,209700.0
2009-07-08 15:20:00,37.68,37.69,37.57,37.67,203100.0,26.6776,26.6847,26.5998,26.6706,203100.0
2009-07-08 15:30:00,37.67,37.88,37.67,37.77,195900.0,26.6706,26.8192,26.6706,26.7414,195900.0
2009-07-08 15:40:00,37.78,38.07,37.76,37.93,478500.0,26.7484,26.9538,26.7343,26.8546,478500.0
2009-07-08 15:50:00,37.92,38.06,37.92,37.96,557900.0,26.8476,26.9467,26.8476,26.8759,557900.0
2009-07-09 09:30:00,38.44,38.67,38.0,38.13,379200.0,27.2157,27.3786,26.9042,26.9962,379200.0
2009-07-09 09:40:00,38.13,38.44,38.06,38.28,247100.0,26.9962,27.2157,26.9467,27.1024,247100.0
2009-07-09 09:50:00,38.28,38.38,38.11,38.24,215700.0,27.1024,27.1732,26.9821,27.0741,215700.0
2009-07-09 10:00:00,38.28,38.46,38.14,38.3,276600.0,27.1024,27.2299,27.0033,27.1166,276600.0
2009-07-09 10:10:00,38.3,38.39,38.18,38.27,137800.0,27.1166,27.1803,27.0316,27.0954,137800.0
2009-07-09 10:20:00,38.28,38.35,38.06,38.28,167300.0,27.1024,27.152,26.9467,27.1024,167300.0
2009-07-09 10:30:00,38.28,38.4,38.15,38.21,129300.0,27.1024,27.1874,27.0104,27.0529,129300.0
2009-07-09 10:40:00,38.2,38.48,38.2,38.29,158200.0,27.0458,27.244,27.0458,27.1095,158200.0
2009-07-09 10:50:00,38.26,38.45,38.22,38.38,116100.0,27.0883,27.2228,27.06,27.1732,116100.0
2009-07-09 11:00:00,38.39,38.39,38.18,38.22,126000.0,27.1803,27.1803,27.0316,27.06,126000.0
2009-07-09 11:10:00,38.23,38.39,38.21,38.34,223000.0,27.067,27.1803,27.0529,27.1449,223000.0
2009-07-09 11:20:00,38.35,38.54,38.35,38.48,226000.0,27.152,27.2865,27.152,27.244,226000.0
2009-07-09 11:30:00,38.47,38.77,38.45,38.67,237300.0,27.237,27.4494,27.2228,27.3786,237300.0
2009-07-09 11:40:00,38.69,38.87,38.68,38.72,225400.0,27.3927,27.5202,27.3856,27.414,225400.0
2009-07-09 11:50:00,38.71,38.82,38.54,38.54,151600.0,27.4069,27.4848,27.2865,27.2865,151600.0
2009-07-09 12:00:00,38.54,38.77,38.45,38.75,130700.0,27.2865,27.4494,27.2228,27.4352,130700.0
2009-07-09 12:10:00,38.75,38.84,38.68,38.81,89600.0,27.4352,27.4989,27.3856,27.4777,89600.0
2009-07-09 12:20:00,38.82,38.96,38.81,38.89,112700.0,27.4848,27.5839,27.4777,27.5343,112700.0
2009-07-09 12:30:00,38.88,39.01,38.87,38.94,83800.0,27.5272,27.6193,27.5202,27.5697,83800.0
2009-07-09 12:40:00,38.94,38.98,38.83,38.87,89900.0,27.5697,27.5981,27.4918,27.5202,89900.0
2009-07-09 12:50:00,38.86,39.03,38.78,39.03,112000.0,27.5131,27.6335,27.4564,27.6335,112000.0
2009-07-09 13:00:00,39.03,39.09,38.88,38.99,240300.0,27.6335,27.6759,27.5272,27.6051,240300.0
2009-07-09 13:10:00,38.99,39.13,38.98,39.08,171500.0,27.6051,27.7043,27.5981,27.6689,171500.0
2009-07-09 13:20:00,39.1,39.1,38.8,38.84,117100.0,27.683,27.683,27.4706,27.4989,117100.0
2009-07-09 13:30:00,38.84,38.89,38.76,38.76,69200.0,27.4989,27.5343,27.4423,27.4423,69200.0
2009-07-09 13:40:00,38.76,38.84,38.7,38.7,58000.0,27.4423,27.4989,27.3998,27.3998,58000.0
2009-07-09 13:50:00,38.7,38.73,38.58,38.61,77700.0,27.3998,27.421,27.3148,27.3361,77700.0
2009-07-09 14:00:00,38.62,38.72,38.62,38.67,100400.0,27.3432,27.414,27.3432,27.3786,100400.0
2009-07-09 14:10:00,38.68,38.79,38.67,38.73,84900.0,27.3856,27.4635,27.3786,27.421,84900.0
2009-07-09 14:20:00,38.74,38.77,38.67,38.67,66700.0,27.4281,27.4494,27.3786,27.3786,66700.0
2009-07-09 14:30:00,38.67,38.74,38.58,38.64,158900.0,27.3786,27.4281,27.3148,27.3573,158900.0
2009-07-09 14:40:00,38.65,38.65,38.51,38.54,87000.0,27.3644,27.3644,27.2653,27.2865,87000.0
2009-07-09 14:50:00,38.54,38.63,38.41,38.44,105100.0,27.2865,27.3502,27.1945,27.2157,105100.0
2009-07-09 15:00:00,38.44,38.51,38.35,38.43,134300.0,27.2157,27.2653,27.152,27.2086,134300.0
2009-07-09 15:10:00,38.43,38.56,38.42,38.55,64200.0,27.2086,27.3007,27.2016,27.2936,64200.0
2009-07-09 15:20:00,38.53,38.55,38.42,38.45,88600.0,27.2794,27.2936,27.2016,27.2228,88600.0
2009-07-09 15:30:00,38.46,38.49,38.35,38.36,132700.0,27.2299,27.2511,27.152,27.1591,132700.0
2009-07-09 15:40:00,38.36,38.4,38.2,38.23,265300.0,27.1591,27.1874,27.0458,27.067,265300.0
2009-07-09 15:50:00,38.22,38.23,37.95,38.06,601700.0,27.06,27.067,26.8688,26.9467,601700.0
2009-07-10 09:30:00,37.66,37.66,37.4,37.41,272100.0,26.6635,26.6635,26.4794,26.4865,272100.0
2009-07-10 09:40:00,37.41,37.58,37.36,37.51,257200.0,26.4865,26.6068,26.4511,26.5573,257200.0
2009-07-10 09:50:00,37.51,37.7,37.36,37.55,582800.0,26.5573,26.6918,26.4511,26.5856,582800.0
2009-07-10 10:00:00,37.54,37.72,37.22,37.59,563000.0,26.5785,26.706,26.352,26.6139,563000.0
2009-07-10 10:10:00,37.6,37.9,37.56,37.73,340200.0,26.621,26.8334,26.5927,26.713,340200.0
2009-07-10 10:20:00,37.73,37.94,37.71,37.76,220900.0,26.713,26.8617,26.6989,26.7343,220900.0
2009-07-10 10:30:00,37.78,37.8,37.55,37.64,211700.0,26.7484,26.7626,26.5856,26.6493,211700.0
2009-07-10 10:40:00,37.63,37.84,37.62,37.83,182500.0,26.6422,26.7909,26.6352,26.7838,182500.0
2009-07-10 10:50:00,37.84,37.96,37.79,37.88,175400.0,26.7909,26.8759,26.7555,26.8192,175400.0
2009-07-10 11:00:00,37.88,37.88,37.68,37.79,119400.0,26.8192,26.8192,26.6776,26.7555,119400.0
2009-07-10 11:10:00,37.8,37.84,37.7,37.76,199600.0,26.7626,26.7909,26.6918,26.7343,199600.0
2009-07-10 11:20:00,37.76,37.77,37.39,37.49,157600.0,26.7343,26.7414,26.4723,26.5431,157600.0
2009-07-10 11:30:00,37.49,37.54,37.32,37.37,164600.0,26.5431,26.5785,26.4228,26.4582,164600.0
2009-07-10 11:40:00,37.37,37.64,37.36,37.64,140600.0,26.4582,26.6493,26.4511,26.6493,140600.0
2009-07-10 11:50:00,37.65,37.78,37.6,37.67,100200.0,26.6564,26.7484,26.621,26.6706,100200.0
2009-07-10 12:00:00,37.68,37.76,37.6,37.64,150100.0,26.6776,26.7343,26.621,26.6493,150100.0
2009-07-10 12:10:00,37.64,37.79,37.64,37.79,32400.0,26.6493,26.7555,26.6493,26.7555,32400.0
2009-07-10 12:20:00,37.79,37.79,37.67,37.68,53500.0,26.7555,26.7555,26.6706,26.6776,53500.0
2009-07-10 12:30:00,37.67,37.76,37.58,37.75,63600.0,26.6706,26.7343,26.6068,26.7272,63600.0
2009-07-10 12:40:00,37.75,37.87,37.73,37.84,64900.0,26.7272,26.8122,26.713,26.7909,64900.0
2009-07-10 12:50:00,37.84,37.85,37.76,37.85,60400.0,26.7909,26.798,26.7343,26.798,60400.0
2009-07-10 13:00:00,37.85,38.02,37.84,38.0,46300.0,26.798,26.9184,26.7909,26.9042,46300.0
2009-07-10 13:10:00,38.0,38.12,37.99,38.12,65200.0,26.9042,26.9892,26.8971,26.9892,65200.0
2009-07-10 13:20:00,38.1,38.19,38.0,38.01,66000.0,26.975,27.0387,26.9042,26.9113,66000.0
2009-07-10 13:30:00,38.02,38.07,37.95,38.06,53400.0,26.9184,26.9538,26.8688,26.9467,53400.0
2009-07-10 13:40:00,38.07,38.16,38.03,38.07,105100.0,26.9538,27.0175,26.9254,26.9538,105100.0
2009-07-10 13:50:00,38.08,38.26,38.06,38.21,125600.0,26.9608,27.0883,26.9467,27.0529,125600.0
2009-07-10 14:00:00,38.22,38.24,38.11,38.11,63000.0,27.06,27.0741,26.9821,26.9821,63000.0
2009-07-10 14:10:00,38.12,38.15,38.0,38.04,117700.0,26.9892,27.0104,26.9042,26.9325,117700.0
2009-07-10 14:20:00,38.05,38.05,37.81,37.92,90500.0,26.9396,26.9396,26.7697,26.8476,90500.0
2009-07-10 14:30:00,37.92,37.93,37.84,37.91,80300.0,26.8476,26.8546,26.7909,26.8405,80300.0
2009-07-10 14:40:00,37.91,37.97,37.88,37.97,46000.0,26.8405,26.883,26.8192,26.883,46000.0
2009-07-10 14:50:00,37.97,38.07,37.97,38.0,129900.0,26.883,26.9538,26.883,26.9042,129900.0
2009-07-10 15:00:00,38.01,38.07,37.93,37.94,163000.0,26.9113,26.9538,26.8546,26.8617,163000.0
2009-07-10 15:10:00,37.94,38.01,37.91,37.94,81800.0,26.8617,26.9113,26.8405,26.8617,81800.0
2009-07-10 15:20:00,37.95,37.97,37.83,37.85,65400.0,26.8688,26.883,26.7838,26.798,65400.0
2009-07-10 15:30:00,37.86,37.99,37.76,37.95,102700.0,26.8051,26.8971,26.7343,26.8688,102700.0
2009-07-10 15:40:00,37.96,38.02,37.79,37.96,186200.0,26.8759,26.9184,26.7555,26.8759,186200.0
2009-07-10 15:50:00,37.96,38.01,37.82,37.9,371500.0,26.8759,26.9113,26.7768,26.8334,371500.0
2009-07-13 09:30:00,37.69,37.69,37.32,37.56,227700.0,26.6847,26.6847,26.4228,26.5927,227700.0
2009-07-13 09:40:00,37.54,37.56,37.25,37.36,354800.0,26.5785,26.5927,26.3732,26.4511,354800.0
2009-07-13 09:50:00,37.36,37.36,37.01,37.01,301600.0,26.4511,26.4511,26.2033,26.2033,301600.0
2009-07-13 10:00:00,37.02,37.03,36.83,36.9,432700.0,26.2104,26.2174,26.0758,26.1254,432700.0
2009-07-13 10:10:00,36.89,37.1,36.85,37.0,232500.0,26.1183,26.267,26.09,26.1962,232500.0
2009-07-13 10:20:00,36.99,37.0,36.77,36.92,183700.0,26.1891,26.1962,26.0334,26.1396,183700.0
2009-07-13 10:30:00,36.94,37.23,36.94,37.14,274000.0,26.1537,26.359,26.1537,26.2953,274000.0
2009-07-13 10:40:00,37.12,37.32,36.94,37.05,196400.0,26.2812,26.4228,26.1537,26.2316,196400.0
2009-07-13 10:50:00,37.04,37.36,37.0,37.35,121100.0,26.2245,26.4511,26.1962,26.444,121100.0
2009-07-13 11:00:00,37.37,37.41,37.11,37.14,83200.0,26.4582,26.4865,26.2741,26.2953,83200.0
2009-07-13 11:10:00,37.14,37.26,37.04,37.25,140800.0,26.2953,26.3803,26.2245,26.3732,140800.0
2009-07-13 11:20:00,37.26,37.36,37.2,37.28,142000.0,26.3803,26.4511,26.3378,26.3944,142000.0
2009-07-13 11:30:00,37.28,37.72,37.27,37.7,174200.0,26.3944,26.706,26.3874,26.6918,174200.0
2009-07-13 11:40:00,37.69,37.88,37.64,37.82,232600.0,26.6847,26.8192,26.6493,26.7768,232600.0
2009-07-13 11:50:00,37.83,38.01,37.83,37.94,311600.0,26.7838,26.9113,26.7838,26.8617,311600.0
2009-07-13 12:00:00,37.94,38.05,37.93,38.04,110700.0,26.8617,26.9396,26.8546,26.9325,110700.0
2009-07-13 12:10:00,38.04,38.05,37.96,38.03,52200.0,26.9325,26.9396,26.8759,26.9254,52200.0
2009-07-13 12:20:00,38.02,38.02,37.86,37.94,75600.0,26.9184,26.9184,26.8051,26.8617,75600.0
2009-07-13 12:30:00,37.94,37.96,37.83,37.95,63700.0,26.8617,26.8759,26.7838,26.8688,63700.0
2009-07-13 12:40:00,37.95,38.06,37.92,38.04,64600.0,26.8688,26.9467,26.8476,26.9325,64600.0
2009-07-13 12:50:00,38.02,38.13,38.01,38.08,115200.0,26.9184,26.9962,26.9113,26.9608,115200.0
2009-07-13 13:00:00,38.08,38.34,38.05,38.33,87200.0,26.9608,27.1449,26.9396,27.1378,87200.0
2009-07-13 13:10:00,38.33,38.42,38.3,38.37,146700.0,27.1378,27.2016,27.1166,27.1662,146700.0
2009-07-13 13:20:00,38.37,38.5,38.34,38.47,120300.0,27.1662,27.2582,27.1449,27.237,120300.0
2009-07-13 13:30:00,38.45,38.48,38.37,38.44,68800.0,27.2228,27.244,27.1662,27.2157,68800.0
2009-07-13 13:40:00,38.44,38.45,38.28,38.29,49600.0,27.2157,27.2228,27.1024,27.1095,49600.0
2009-07-13 13:50:00,38.28,38.28,38.13,38.17,105400.0,27.1024,27.1024,26.9962,27.0246,105400.0
2009-07-13 14:00:00,38.17,38.24,38.12,38.12,99700.0,27.0246,27.0741,26.9892,26.9892,99700.0
2009-07-13 14:10:00,38.11,38.26,38.09,38.19,136900.0,26.9821,27.0883,26.9679,27.0387,136900.0
2009-07-13 14:20:00,38.19,38.3,38.19,38.25,31800.0,27.0387,27.1166,27.0387,27.0812,31800.0
2009-07-13 14:30:00,38.24,38.26,38.13,38.21,79700.0,27.0741,27.0883,26.9962,27.0529,79700.0
2009-07-13 14:40:00,38.2,38.2,38.11,38.18,70000.0,27.0458,27.0458,26.9821,27.0316,70000.0
2009-07-13 14:50:00,38.19,38.29,38.13,38.14,68500.0,27.0387,27.1095,26.9962,27.0033,68500.0
2009-07-13 15:00:00,38.14,38.32,38.13,38.31,64400.0,27.0033,27.1308,26.9962,27.1237,64400.0
2009-07-13 15:10:00,38.31,38.4,38.19,38.24,153500.0,27.1237,27.1874,27.0387,27.0741,153500.0
2009-07-13 15:20:00,38.23,38.28,38.19,38.22,73900.0,27.067,27.1024,27.0387,27.06,73900.0
2009-07-13 15:30:00,38.22,38.33,38.19,38.33,125500.0,27.06,27.1378,27.0387,27.1378,125500.0
2009-07-13 15:40:00,38.33,38.45,38.27,38.28,231700.0,27.1378,27.2228,27.0954,27.1024,231700.0
2009-07-13 15:50:00,38.29,38.47,38.28,38.46,392600.0,27.1095,27.237,27.1024,27.2299,392600.0
2009-07-14 09:30:00,38.92,39.31,38.8,39.1,327300.0,27.5556,27.8317,27.4706,27.683,327300.0
2009-07-14 09:40:00,39.14,39.23,38.89,39.06,194400.0,27.7113,27.7751,27.5343,27.6547,194400.0
2009-07-14 09:50:00,39.06,39.13,38.91,39.11,162900.0,27.6547,27.7043,27.5485,27.6901,162900.0
2009-07-14 10:00:00,39.12,39.26,39.02,39.1,149300.0,27.6972,27.7963,27.6264,27.683,149300.0
2009-07-14 10:10:00,39.1,39.19,39.02,39.06,115600.0,27.683,27.7467,27.6264,27.6547,115600.0
2009-07-14 10:20:00,39.06,39.07,38.89,38.98,117300.0,27.6547,27.6618,27.5343,27.5981,117300.0
2009-07-14 10:30:00,39.0,39.0,38.53,38.61,138800.0,27.6122,27.6122,27.2794,27.3361,138800.0
2009-07-14 10:40:00,38.6,38.69,38.51,38.56,116200.0,27.329,27.3927,27.2653,27.3007,116200.0
2009-07-14 10:50:00,38.57,38.83,38.52,38.73,124500.0,27.3078,27.4918,27.2724,27.421,124500.0
2009-07-14 11:00:00,38.73,38.9,38.71,38.73,135000.0,27.421,27.5414,27.4069,27.421,135000.0
2009-07-14 11:10:00,38.73,38.83,38.68,38.77,113600.0,27.421,27.4918,27.3856,27.4494,113600.0
2009-07-14 11:20:00,38.78,38.89,38.72,38.85,93200.0,27.4564,27.5343,27.414,27.506,93200.0
2009-07-14 11:30:00,38.86,38.95,38.78,38.91,133300.0,27.5131,27.5768,27.4564,27.5485,133300.0
2009-07-14 11:40:00,38.91,39.03,38.78,39.01,156000.0,27.5485,27.6335,27.4564,27.6193,156000.0
2009-07-14 11:50:00,39.0,39.09,38.97,39.02,93900.0,27.6122,27.6759,27.591,27.6264,93900.0
2009-07-14 12:00:00,39.03,39.15,38.97,39.06,100500.0,27.6335,27.7184,27.591,27.6547,100500.0
2009-07-14 12:10:00,39.06,39.07,38.88,38.89,74000.0,27.6547,27.6618,27.5272,27.5343,74000.0
2009-07-14 12:20:00,38.89,38.91,38.78,38.9,61300.0,27.5343,27.5485,27.4564,27.5414,61300.0
2009-07-14 12:30:00,38.9,38.94,38.69,38.76,50000.0,27.5414,27.5697,27.3927,27.4423,50000.0
2009-07-14 12:40:00,38.77,38.8,38.65,38.72,48400.0,27.4494,27.4706,27.3644,27.414,48400.0
2009-07-14 12:50:00,38.71,38.79,38.7,38.72,42800.0,27.4069,27.4635,27.3998,27.414,42800.0
2009-07-14 13:00:00,38.74,38.88,38.74,38.79,60000.0,27.4281,27.5272,27.4281,27.4635,60000.0
2009-07-14 13:10:00,38.8,38.86,38.7,38.72,66400.0,27.4706,27.5131,27.3998,27.414,66400.0
2009-07-14 13:20:00,38.72,38.77,38.67,38.71,48200.0,27.414,27.4494,27.3786,27.4069,48200.0
2009-07-14 13:30:00,38.73,38.87,38.71,38.82,61900.0,27.421,27.5202,27.4069,27.4848,61900.0
2009-07-14 13:40:00,38.83,38.93,38.83,38.84,84800.0,27.4918,27.5626,27.4918,27.4989,84800.0
2009-07-14 13:50:00,38.86,38.92,38.84,38.89,37400.0,27.5131,27.5556,27.4989,27.5343,37400.0
2009-07-14 14:00:00,38.88,38.88,38.79,38.86,60000.0,27.5272,27.5272,27.4635,27.5131,60000.0
2009-07-14 14:10:00,38.86,38.96,38.8,38.92,73000.0,27.5131,27.5839,27.4706,27.5556,73000.0
2009-07-14 14:20:00,38.92,39.05,38.89,38.99,137700.0,27.5556,27.6476,27.5343,27.6051,137700.0
2009-07-14 14:30:00,38.98,39.24,38.97,39.15,188400.0,27.5981,27.7821,27.591,27.7184,188400.0
2009-07-14 14:40:00,39.16,39.3,39.14,39.21,109600.0,27.7255,27.8246,27.7113,27.7609,109600.0
2009-07-14 14:50:00,39.21,39.22,39.11,39.17,84300.0,27.7609,27.768,27.6901,27.7326,84300.0
2009-07-14 15:00:00,39.17,39.2,39.08,39.08,101500.0,27.7326,27.7538,27.6689,27.6689,101500.0
2009-07-14 15:10:00,39.08,39.2,39.08,39.18,110800.0,27.6689,27.7538,27.6689,27.7397,110800.0
2009-07-14 15:20:00,39.18,39.25,39.13,39.2,143800.0,27.7397,27.7892,27.7043,27.7538,143800.0
2009-07-14 15:30:00,39.21,39.21,39.1,39.12,178200.0,27.7609,27.7609,27.683,27.6972,178200.0
2009-07-14 15:40:00,39.12,39.14,39.0,39.01,247300.0,27.6972,27.7113,27.6122,27.6193,247300.0
2009-07-14 15:50:00,39.02,39.12,38.98,39.11,306800.0,27.6264,27.6972,27.5981,27.6901,306800.0
2009-07-15 09:30:00,40.04,40.56,39.98,40.38,477100.0,28.3485,28.7167,28.3061,28.5893,477100.0
2009-07-15 09:40:00,40.38,40.56,40.33,40.48,201400.0,28.5893,28.7167,28.5539,28.6601,201400.0
2009-07-15 09:50:00,40.49,40.5,40.27,40.37,215000.0,28.6671,28.6742,28.5114,28.5822,215000.0
2009-07-15 10:00:00,40.34,40.4,40.25,40.26,239600.0,28.5609,28.6034,28.4972,28.5043,239600.0
2009-07-15 10:10:00,40.26,40.32,40.21,40.26,152000.0,28.5043,28.5468,28.4689,28.5043,152000.0
2009-07-15 10:20:00,40.26,40.31,40.17,40.25,185500.0,28.5043,28.5397,28.4406,28.4972,185500.0
2009-07-15 10:30:00,40.24,40.4,40.2,40.33,245900.0,28.4901,28.6034,28.4618,28.5539,245900.0
2009-07-15 10:40:00,40.31,40.32,40.14,40.23,148500.0,28.5397,28.5468,28.4193,28.4831,148500.0
2009-07-15 10:50:00,40.23,40.32,40.18,40.23,99500.0,28.4831,28.5468,28.4477,28.4831,99500.0
2009-07-15 11:00:00,40.24,40.31,40.2,40.29,170000.0,28.4901,28.5397,28.4618,28.5255,170000.0
2009-07-15 11:10:00,40.3,40.33,40.24,40.31,71600.0,28.5326,28.5539,28.4901,28.5397,71600.0
2009-07-15 11:20:00,40.3,40.38,40.25,40.27,71500.0,28.5326,28.5893,28.4972,28.5114,71500.0
2009-07-15 11:30:00,40.28,40.37,40.27,40.29,228500.0,28.5185,28.5822,28.5114,28.5255,228500.0
2009-07-15 11:40:00,40.3,40.33,40.26,40.3,104600.0,28.5326,28.5539,28.5043,28.5326,104600.0
2009-07-15 11:50:00,40.3,40.44,40.3,40.31,112400.0,28.5326,28.6317,28.5326,28.5397,112400.0
2009-07-15 12:00:00,40.32,40.42,40.3,40.32,98200.0,28.5468,28.6176,28.5326,28.5468,98200.0
2009-07-15 12:10:00,40.33,40.34,40.25,40.25,113000.0,28.5539,28.5609,28.4972,28.4972,113000.0
2009-07-15 12:20:00,40.26,40.31,40.25,40.28,40300.0,28.5043,28.5397,28.4972,28.5185,40300.0
2009-07-15 12:30:00,40.28,40.39,40.25,40.34,86800.0,28.5185,28.5963,28.4972,28.5609,86800.0
2009-07-15 12:40:00,40.34,40.42,40.27,40.32,77300.0,28.5609,28.6176,28.5114,28.5468,77300.0
2009-07-15 12:50:00,40.33,40.39,40.26,40.3,49500.0,28.5539,28.5963,28.5043,28.5326,49500.0
2009-07-15 13:00:00,40.3,40.38,40.27,40.35,53200.0,28.5326,28.5893,28.5114,28.568,53200.0
2009-07-15 13:10:00,40.35,40.38,40.27,40.28,50700.0,28.568,28.5893,28.5114,28.5185,50700.0
2009-07-15 13:20:00,40.28,40.36,40.28,40.29,41100.0,28.5185,28.5751,28.5185,28.5255,41100.0
2009-07-15 13:30:00,40.3,40.4,40.28,40.4,63700.0,28.5326,28.6034,28.5185,28.6034,63700.0
2009-07-15 13:40:00,40.4,40.51,40.38,40.51,85500.0,28.6034,28.6813,28.5893,28.6813,85500.0
2009-07-15 13:50:00,40.5,40.53,40.43,40.47,55100.0,28.6742,28.6955,28.6247,28.653,55100.0
2009-07-15 14:00:00,40.47,40.57,40.36,40.47,111900.0,28.653,28.7238,28.5751,28.653,111900.0
2009-07-15 14:10:00,40.45,40.54,40.38,40.49,148500.0,28.6388,28.7025,28.5893,28.6671,148500.0
2009-07-15 14:20:00,40.49,40.55,40.48,40.51,103700.0,28.6671,28.7096,28.6601,28.6813,103700.0
2009-07-15 14:30:00,40.51,40.54,40.47,40.49,74700.0,28.6813,28.7025,28.653,28.6671,74700.0
2009-07-15 14:40:00,40.48,40.63,40.48,40.59,137700.0,28.6601,28.7663,28.6601,28.7379,137700.0
2009-07-15 14:50:00,40.61,40.63,40.53,40.63,73300.0,28.7521,28.7663,28.6955,28.7663,73300.0
2009-07-15 15:00:00,40.63,40.67,40.54,40.64,119900.0,28.7663,28.7946,28.7025,28.7733,119900.0
2009-07-15 15:10:00,40.65,40.68,40.54,40.6,99200.0,28.7804,28.8017,28.7025,28.745,99200.0
2009-07-15 15:20:00,40.59,40.6,40.49,40.56,140900.0,28.7379,28.745,28.6671,28.7167,140900.0
2009-07-15 15:30:00,40.56,40.59,40.41,40.47,212800.0,28.7167,28.7379,28.6105,28.653,212800.0
2009-07-15 15:40:00,40.48,40.6,40.41,40.44,350500.0,28.6601,28.745,28.6105,28.6317,350500.0
2009-07-15 15:50:00,40.43,40.51,40.36,40.45,596900.0,28.6247,28.6813,28.5751,28.6388,596900.0
2009-07-16 09:30:00,40.2,40.59,40.06,40.4,218700.0,28.4618,28.7379,28.3627,28.6034,218700.0
2009-07-16 09:40:00,40.38,40.46,40.23,40.41,178800.0,28.5893,28.6459,28.4831,28.6105,178800.0
2009-07-16 09:50:00,40.42,40.5,40.37,40.45,122000.0,28.6176,28.6742,28.5822,28.6388,122000.0
2009-07-16 10:00:00,40.45,40.45,39.73,40.03,316300.0,28.6388,28.6388,28.1291,28.3415,316300.0
2009-07-16 10:10:00,40.02,40.28,39.94,40.18,123500.0,28.3344,28.5185,28.2777,28.4477,123500.0
2009-07-16 10:20:00,40.18,40.42,40.11,40.32,100000.0,28.4477,28.6176,28.3981,28.5468,100000.0
2009-07-16 10:30:00,40.33,40.45,40.26,40.32,156900.0,28.5539,28.6388,28.5043,28.5468,156900.0
2009-07-16 10:40:00,40.31,40.46,40.28,40.42,87900.0,28.5397,28.6459,28.5185,28.6176,87900.0
2009-07-16 10:50:00,40.42,40.45,40.33,40.35,143600.0,28.6176,28.6388,28.5539,28.568,143600.0
2009-07-16 11:00:00,40.33,40.59,40.33,40.48,130800.0,28.5539,28.7379,28.5539,28.6601,130800.0
2009-07-16 11:10:00,40.49,40.52,40.23,40.32,98400.0,28.6671,28.6884,28.4831,28.5468,98400.0
2009-07-16 11:20:00,40.34,40.34,40.25,40.3,48100.0,28.5609,28.5609,28.4972,28.5326,48100.0
2009-07-16 11:30:00,40.28,40.28,40.19,40.26,50900.0,28.5185,28.5185,28.4547,28.5043,50900.0
2009-07-16 11:40:00,40.27,40.4,40.24,40.36,62800.0,28.5114,28.6034,28.4901,28.5751,62800.0
2009-07-16 11:50:00,40.35,40.46,40.33,40.41,69200.0,28.568,28.6459,28.5539,28.6105,69200.0
2009-07-16 12:00:00,40.43,40.46,40.36,40.4,68000.0,28.6247,28.6459,28.5751,28.6034,68000.0
2009-07-16 12:10:00,40.4,40.51,40.38,40.48,49700.0,28.6034,28.6813,28.5893,28.6601,49700.0
2009-07-16 12:20:00,40.48,40.56,40.48,40.54,60800.0,28.6601,28.7167,28.6601,28.7025,60800.0
2009-07-16 12:30:00,40.53,40.65,40.51,40.61,69000.0,28.6955,28.7804,28.6813,28.7521,69000.0
2009-07-16 12:40:00,40.62,40.62,40.55,40.6,37300.0,28.7592,28.7592,28.7096,28.745,37300.0
2009-07-16 12:50:00,40.58,40.63,40.44,40.45,67400.0,28.7309,28.7663,28.6317,28.6388,67400.0
2009-07-16 13:00:00,40.45,40.5,40.33,40.35,49800.0,28.6388,28.6742,28.5539,28.568,49800.0
2009-07-16 13:10:00,40.35,40.35,40.26,40.27,31600.0,28.568,28.568,28.5043,28.5114,31600.0
2009-07-16 13:20:00,40.28,40.35,40.22,40.22,78600.0,28.5185,28.568,28.476,28.476,78600.0
2009-07-16 13:30:00,40.22,40.24,40.15,40.2,47800.0,28.476,28.4901,28.4264,28.4618,47800.0
2009-07-16 13:40:00,40.2,40.38,40.19,40.36,47200.0,28.4618,28.5893,28.4547,28.5751,47200.0
2009-07-16 13:50:00,40.36,40.46,40.34,40.44,48300.0,28.5751,28.6459,28.5609,28.6317,48300.0
2009-07-16 14:00:00,40.45,40.52,40.41,40.51,66800.0,28.6388,28.6884,28.6105,28.6813,66800.0
2009-07-16 14:10:00,40.51,40.63,40.47,40.61,79000.0,28.6813,28.7663,28.653,28.7521,79000.0
2009-07-16 14:20:00,40.62,40.69,40.59,40.64,148900.0,28.7592,28.8087,28.7379,28.7733,148900.0
2009-07-16 14:30:00,40.64,40.86,40.64,40.85,122200.0,28.7733,28.9291,28.7733,28.922,122200.0
2009-07-16 14:40:00,40.85,40.86,40.7,40.82,97100.0,28.922,28.9291,28.8158,28.9008,97100.0
2009-07-16 14:50:00,40.82,40.88,40.78,40.79,88400.0,28.9008,28.9433,28.8725,28.8795,88400.0
2009-07-16 15:00:00,40.8,40.84,40.7,40.72,72200.0,28.8866,28.9149,28.8158,28.83,72200.0
2009-07-16 15:10:00,40.71,40.82,40.71,40.78,65900.0,28.8229,28.9008,28.8229,28.8725,65900.0
2009-07-16 15:20:00,40.77,40.85,40.74,40.82,85500.0,28.8654,28.922,28.8441,28.9008,85500.0
2009-07-16 15:30:00,40.83,40.84,40.75,40.82,108400.0,28.9079,28.9149,28.8512,28.9008,108400.0
2009-07-16 15:40:00,40.83,41.03,40.83,40.9,227000.0,28.9079,29.0495,28.9079,28.9574,227000.0
2009-07-16 15:50:00,40.91,40.91,40.72,40.8,338700.0,28.9645,28.9645,28.83,28.8866,338700.0
2009-07-17 09:30:00,40.92,41.18,40.8,40.95,603000.0,28.9716,29.1557,28.8866,28.9928,603000.0
2009-07-17 09:40:00,40.94,41.15,40.89,40.91,132800.0,28.9857,29.1344,28.9503,28.9645,132800.0
2009-07-17 09:50:00,40.92,40.92,40.65,40.83,130600.0,28.9716,28.9716,28.7804,28.9079,130600.0
2009-07-17 10:00:00,40.83,40.85,40.62,40.68,169600.0,28.9079,28.922,28.7592,28.8017,169600.0
2009-07-17 10:10:00,40.65,40.72,40.52,40.6,95900.0,28.7804,28.83,28.6884,28.745,95900.0
2009-07-17 10:20:00,40.59,40.82,40.55,40.76,116400.0,28.7379,28.9008,28.7096,28.8583,116400.0
2009-07-17 10:30:00,40.76,40.88,40.74,40.83,93800.0,28.8583,28.9433,28.8441,28.9079,93800.0
2009-07-17 10:40:00,40.83,40.88,40.71,40.74,85300.0,28.9079,28.9433,28.8229,28.8441,85300.0
2009-07-17 10:50:00,40.74,40.79,40.69,40.73,37800.0,28.8441,28.8795,28.8087,28.8371,37800.0
2009-07-17 11:00:00,40.73,40.78,40.68,40.69,60700.0,28.8371,28.8725,28.8017,28.8087,60700.0
2009-07-17 11:10:00,40.69,40.71,40.54,40.54,79700.0,28.8087,28.8229,28.7025,28.7025,79700.0
2009-07-17 11:20:00,40.56,40.69,40.55,40.67,94600.0,28.7167,28.8087,28.7096,28.7946,94600.0
2009-07-17 11:30:00,40.67,40.67,40.59,40.63,44000.0,28.7946,28.7946,28.7379,28.7663,44000.0
2009-07-17 11:40:00,40.64,40.76,40.63,40.75,125500.0,28.7733,28.8583,28.7663,28.8512,125500.0
2009-07-17 11:50:00,40.75,40.87,40.75,40.81,75600.0,28.8512,28.9362,28.8512,28.8937,75600.0
2009-07-17 12:00:00,40.82,40.99,40.82,40.99,62200.0,28.9008,29.0211,28.9008,29.0211,62200.0
2009-07-17 12:10:00,40.99,41.14,40.98,41.06,92300.0,29.0211,29.1273,29.0141,29.0707,92300.0
2009-07-17 12:20:00,41.06,41.18,41.01,41.04,101300.0,29.0707,29.1557,29.0353,29.0565,101300.0
2009-07-17 12:30:00,41.04,41.12,40.99,41.09,53100.0,29.0565,29.1132,29.0211,29.0919,53100.0
2009-07-17 12:40:00,41.09,41.15,41.05,41.07,65600.0,29.0919,29.1344,29.0636,29.0778,65600.0
2009-07-17 12:50:00,41.06,41.1,41.0,41.02,61800.0,29.0707,29.099,29.0282,29.0424,61800.0
2009-07-17 13:00:00,41.03,41.11,40.99,41.09,42000.0,29.0495,29.1061,29.0211,29.0919,42000.0
2009-07-17 13:10:00,41.1,41.15,41.09,41.12,42600.0,29.099,29.1344,29.0919,29.1132,42600.0
2009-07-17 13:20:00,41.12,41.19,41.12,41.19,81300.0,29.1132,29.1627,29.1132,29.1627,81300.0
2009-07-17 13:30:00,41.18,41.31,41.15,41.28,65700.0,29.1557,29.2477,29.1344,29.2265,65700.0
2009-07-17 13:40:00,41.27,41.34,41.26,41.31,60900.0,29.2194,29.2689,29.2123,29.2477,60900.0
2009-07-17 13:50:00,41.3,41.31,41.18,41.21,57400.0,29.2406,29.2477,29.1557,29.1769,57400.0
2009-07-17 14:00:00,41.21,41.25,41.14,41.14,78700.0,29.1769,29.2052,29.1273,29.1273,78700.0
2009-07-17 14:10:00,41.14,41.23,41.08,41.08,96100.0,29.1273,29.1911,29.0849,29.0849,96100.0
2009-07-17 14:20:00,41.07,41.14,41.06,41.11,44000.0,29.0778,29.1273,29.0707,29.1061,44000.0
2009-07-17 14:30:00,41.1,41.2,41.08,41.2,57100.0,29.099,29.1698,29.0849,29.1698,57100.0
2009-07-17 14:40:00,41.19,41.26,41.18,41.25,68500.0,29.1627,29.2123,29.1557,29.2052,68500.0
2009-07-17 14:50:00,41.26,41.28,41.22,41.22,106600.0,29.2123,29.2265,29.184,29.184,106600.0
2009-07-17 15:00:00,41.22,41.29,41.19,41.2,95600.0,29.184,29.2335,29.1627,29.1698,95600.0
2009-07-17 15:10:00,41.21,41.22,41.16,41.19,83800.0,29.1769,29.184,29.1415,29.1627,83800.0
2009-07-17 15:20:00,41.18,41.21,41.06,41.09,117300.0,29.1557,29.1769,29.0707,29.0919,117300.0
2009-07-17 15:30:00,41.09,41.1,40.98,41.02,160400.0,29.0919,29.099,29.0141,29.0424,160400.0
2009-07-17 15:40:00,41.03,41.13,41.02,41.1,220800.0,29.0495,29.1203,29.0424,29.099,220800.0
2009-07-17 15:50:00,41.1,41.21,41.09,41.17,350600.0,29.099,29.1769,29.0919,29.1486,350600.0
2009-07-20 09:30:00,42.43,42.5,42.13,42.42,374300.0,30.0407,30.0902,29.8283,30.0336,374300.0
2009-07-20 09:40:00,42.42,42.49,42.15,42.35,247800.0,30.0336,30.0831,29.8424,29.984,247800.0
2009-07-20 09:50:00,42.35,42.61,42.25,42.28,195400.0,29.984,30.1681,29.9132,29.9345,195400.0
2009-07-20 10:00:00,42.32,42.46,42.14,42.19,192000.0,29.9628,30.0619,29.8353,29.8707,192000.0
2009-07-20 10:10:00,42.17,42.18,41.98,42.14,159400.0,29.8566,29.8637,29.7221,29.8353,159400.0
2009-07-20 10:20:00,42.14,42.18,41.8,41.89,126000.0,29.8353,29.8637,29.5946,29.6583,126000.0
2009-07-20 10:30:00,41.86,41.88,41.61,41.74,80100.0,29.6371,29.6513,29.4601,29.5521,80100.0
2009-07-20 10:40:00,41.73,41.83,41.48,41.54,149500.0,29.5451,29.6159,29.3681,29.4105,149500.0
2009-07-20 10:50:00,41.52,41.74,41.48,41.65,154300.0,29.3964,29.5521,29.3681,29.4884,154300.0
2009-07-20 11:00:00,41.65,41.73,41.55,41.66,98800.0,29.4884,29.5451,29.4176,29.4955,98800.0
2009-07-20 11:10:00,41.65,41.88,41.61,41.71,135700.0,29.4884,29.6513,29.4601,29.5309,135700.0
2009-07-20 11:20:00,41.71,41.87,41.67,41.84,88200.0,29.5309,29.6442,29.5026,29.6229,88200.0
2009-07-20 11:30:00,41.84,41.89,41.74,41.75,54500.0,29.6229,29.6583,29.5521,29.5592,54500.0
2009-07-20 11:40:00,41.75,41.82,41.68,41.7,60400.0,29.5592,29.6088,29.5097,29.5238,60400.0
2009-07-20 11:50:00,41.68,41.72,41.6,41.6,66200.0,29.5097,29.538,29.453,29.453,66200.0
2009-07-20 12:00:00,41.61,41.84,41.61,41.81,75600.0,29.4601,29.6229,29.4601,29.6017,75600.0
2009-07-20 12:10:00,41.8,41.88,41.73,41.82,103200.0,29.5946,29.6513,29.5451,29.6088,103200.0
2009-07-20 12:20:00,41.82,41.89,41.76,41.88,87400.0,29.6088,29.6583,29.5663,29.6513,87400.0
2009-07-20 12:30:00,41.88,41.98,41.85,41.96,80600.0,29.6513,29.7221,29.63,29.7079,80600.0
2009-07-20 12:40:00,41.97,42.14,41.97,42.0,82000.0,29.715,29.8353,29.715,29.7362,82000.0
2009-07-20 12:50:00,41.98,42.0,41.86,41.91,63500.0,29.7221,29.7362,29.6371,29.6725,63500.0
2009-07-20 13:00:00,41.92,42.04,41.9,41.92,29100.0,29.6796,29.7645,29.6654,29.6796,29100.0
2009-07-20 13:10:00,41.92,41.92,41.76,41.8,28300.0,29.6796,29.6796,29.5663,29.5946,28300.0
2009-07-20 13:20:00,41.8,41.83,41.62,41.72,56700.0,29.5946,29.6159,29.4672,29.538,56700.0
2009-07-20 13:30:00,41.73,41.76,41.56,41.57,120900.0,29.5451,29.5663,29.4247,29.4318,120900.0
2009-07-20 13:40:00,41.58,41.73,41.57,41.71,58400.0,29.4389,29.5451,29.4318,29.5309,58400.0
2009-07-20 13:50:00,41.7,41.76,41.64,41.71,47800.0,29.5238,29.5663,29.4813,29.5309,47800.0
2009-07-20 14:00:00,41.71,41.77,41.67,41.77,35600.0,29.5309,29.5734,29.5026,29.5734,35600.0
2009-07-20 14:10:00,41.77,41.83,41.76,41.81,40800.0,29.5734,29.6159,29.5663,29.6017,40800.0
2009-07-20 14:20:00,41.81,41.83,41.73,41.81,34300.0,29.6017,29.6159,29.5451,29.6017,34300.0
2009-07-20 14:30:00,41.82,41.88,41.79,41.86,32100.0,29.6088,29.6513,29.5875,29.6371,32100.0
2009-07-20 14:40:00,41.86,41.89,41.77,41.88,60000.0,29.6371,29.6583,29.5734,29.6513,60000.0
2009-07-20 14:50:00,41.88,41.9,41.82,41.87,31400.0,29.6513,29.6654,29.6088,29.6442,31400.0
2009-07-20 15:00:00,41.88,42.09,41.87,42.08,136500.0,29.6513,29.7999,29.6442,29.7929,136500.0
2009-07-20 15:10:00,42.09,42.12,42.06,42.08,152000.0,29.7999,29.8212,29.7787,29.7929,152000.0
2009-07-20 15:20:00,42.08,42.13,42.03,42.04,62300.0,29.7929,29.8283,29.7575,29.7645,62300.0
2009-07-20 15:30:00,42.05,42.13,41.95,42.08,155200.0,29.7716,29.8283,29.7008,29.7929,155200.0
2009-07-20 15:40:00,42.09,42.2,42.06,42.09,207100.0,29.7999,29.8778,29.7787,29.7999,207100.0
2009-07-20 15:50:00,42.09,42.19,42.02,42.1,313700.0,29.7999,29.8707,29.7504,29.807,313700.0
2009-07-21 09:30:00,42.36,42.62,42.25,42.6,271900.0,29.9911,30.1752,29.9132,30.161,271900.0
2009-07-21 09:40:00,42.61,42.71,42.4,42.57,238600.0,30.1681,30.2389,30.0194,30.1398,238600.0
2009-07-21 09:50:00,42.58,42.63,42.3,42.5,205400.0,30.1469,30.1823,29.9486,30.0902,205400.0
2009-07-21 10:00:00,42.5,42.55,41.93,41.96,296400.0,30.0902,30.1256,29.6867,29.7079,296400.0
2009-07-21 10:10:00,41.96,42.02,41.85,42.02,216000.0,29.7079,29.7504,29.63,29.7504,216000.0
2009-07-21 10:20:00,42.02,42.21,42.02,42.17,133700.0,29.7504,29.8849,29.7504,29.8566,133700.0
2009-07-21 10:30:00,42.15,42.45,42.15,42.37,111100.0,29.8424,30.0548,29.8424,29.9982,111100.0
2009-07-21 10:40:00,42.36,42.39,42.17,42.18,68100.0,29.9911,30.0123,29.8566,29.8637,68100.0
2009-07-21 10:50:00,42.18,42.19,42.1,42.14,46900.0,29.8637,29.8707,29.807,29.8353,46900.0
2009-07-21 11:00:00,42.13,42.2,42.03,42.19,74300.0,29.8283,29.8778,29.7575,29.8707,74300.0
2009-07-21 11:10:00,42.2,42.31,42.06,42.29,124900.0,29.8778,29.9557,29.7787,29.9415,124900.0
2009-07-21 11:20:00,42.3,42.4,42.24,42.26,78600.0,29.9486,30.0194,29.9061,29.9203,78600.0
2009-07-21 11:30:00,42.26,42.27,42.08,42.18,105400.0,29.9203,29.9274,29.7929,29.8637,105400.0
2009-07-21 11:40:00,42.18,42.18,41.96,41.99,85800.0,29.8637,29.8637,29.7079,29.7291,85800.0
2009-07-21 11:50:00,42.0,42.02,41.57,41.61,134100.0,29.7362,29.7504,29.4318,29.4601,134100.0
2009-07-21 12:00:00,41.61,41.73,41.55,41.65,95200.0,29.4601,29.5451,29.4176,29.4884,95200.0
2009-07-21 12:10:00,41.67,41.69,41.49,41.51,109300.0,29.5026,29.5167,29.3751,29.3893,109300.0
2009-07-21 12:20:00,41.51,41.52,41.27,41.45,109600.0,29.3893,29.3964,29.2194,29.3468,109600.0
2009-07-21 12:30:00,41.46,41.53,41.28,41.44,123400.0,29.3539,29.4035,29.2265,29.3397,123400.0
2009-07-21 12:40:00,41.45,41.46,41.26,41.39,75200.0,29.3468,29.3539,29.2123,29.3043,75200.0
2009-07-21 12:50:00,41.4,41.52,41.37,41.46,126600.0,29.3114,29.3964,29.2902,29.3539,126600.0
2009-07-21 13:00:00,41.45,41.46,41.18,41.18,165300.0,29.3468,29.3539,29.1557,29.1557,165300.0
2009-07-21 13:10:00,41.17,41.21,41.11,41.17,99300.0,29.1486,29.1769,29.1061,29.1486,99300.0
2009-07-21 13:20:00,41.18,41.39,41.16,41.39,125200.0,29.1557,29.3043,29.1415,29.3043,125200.0
2009-07-21 13:30:00,41.4,41.41,41.33,41.34,80000.0,29.3114,29.3185,29.2619,29.2689,80000.0
2009-07-21 13:40:00,41.34,41.46,41.28,41.39,136000.0,29.2689,29.3539,29.2265,29.3043,136000.0
2009-07-21 13:50:00,41.4,41.46,41.35,41.43,88300.0,29.3114,29.3539,29.276,29.3327,88300.0
2009-07-21 14:00:00,41.42,41.59,41.4,41.54,67500.0,29.3256,29.4459,29.3114,29.4105,67500.0
2009-07-21 14:10:00,41.53,41.83,41.49,41.76,124800.0,29.4035,29.6159,29.3751,29.5663,124800.0
2009-07-21 14:20:00,41.76,41.81,41.37,41.76,106700.0,29.5663,29.6017,29.2902,29.5663,106700.0
2009-07-21 14:30:00,41.76,41.76,41.55,41.69,64300.0,29.5663,29.5663,29.4176,29.5167,64300.0
2009-07-21 14:40:00,41.68,41.72,41.59,41.67,38900.0,29.5097,29.538,29.4459,29.5026,38900.0
2009-07-21 14:50:00,41.67,41.92,41.67,41.92,115600.0,29.5026,29.6796,29.5026,29.6796,115600.0
2009-07-21 15:00:00,41.91,42.04,41.9,42.0,144100.0,29.6725,29.7645,29.6654,29.7362,144100.0
2009-07-21 15:10:00,42.01,42.05,41.99,42.0,126300.0,29.7433,29.7716,29.7291,29.7362,126300.0
2009-07-21 15:20:00,42.0,42.03,41.89,42.0,146900.0,29.7362,29.7575,29.6583,29.7362,146900.0
2009-07-21 15:30:00,42.0,42.09,41.98,42.07,126300.0,29.7362,29.7999,29.7221,29.7858,126300.0
2009-07-21 15:40:00,42.07,42.19,42.02,42.12,178600.0,29.7858,29.8707,29.7504,29.8212,178600.0
2009-07-21 15:50:00,42.12,42.22,42.05,42.21,434200.0,29.8212,29.892,29.7716,29.8849,434200.0
2009-07-22 09:30:00,41.99,42.35,41.63,41.73,308500.0,29.7291,29.984,29.4743,29.5451,308500.0
2009-07-22 09:40:00,41.74,42.13,41.74,41.96,306800.0,29.5521,29.8283,29.5521,29.7079,306800.0
2009-07-22 09:50:00,41.96,42.0,41.78,41.93,246000.0,29.7079,29.7362,29.5805,29.6867,246000.0
2009-07-22 10:00:00,41.94,42.11,41.83,42.05,242100.0,29.6937,29.8141,29.6159,29.7716,242100.0
2009-07-22 10:10:00,42.06,42.06,41.75,41.75,189000.0,29.7787,29.7787,29.5592,29.5592,189000.0
2009-07-22 10:20:00,41.75,41.93,41.63,41.83,184600.0,29.5592,29.6867,29.4743,29.6159,184600.0
2009-07-22 10:30:00,41.83,42.0,41.68,41.69,152100.0,29.6159,29.7362,29.5097,29.5167,152100.0
2009-07-22 10:40:00,41.69,41.71,41.39,41.4,243600.0,29.5167,29.5309,29.3043,29.3114,243600.0
2009-07-22 10:50:00,41.41,41.98,41.34,41.86,260800.0,29.3185,29.7221,29.2689,29.6371,260800.0
2009-07-22 11:00:00,41.85,42.21,41.77,42.21,282700.0,29.63,29.8849,29.5734,29.8849,282700.0
2009-07-22 11:10:00,42.22,42.31,42.13,42.23,162800.0,29.892,29.9557,29.8283,29.8991,162800.0
2009-07-22 11:20:00,42.23,42.31,42.19,42.2,109000.0,29.8991,29.9557,29.8707,29.8778,109000.0
2009-07-22 11:30:00,42.19,42.28,42.13,42.2,116000.0,29.8707,29.9345,29.8283,29.8778,116000.0
2009-07-22 11:40:00,42.2,42.2,41.96,41.96,65300.0,29.8778,29.8778,29.7079,29.7079,65300.0
2009-07-22 11:50:00,41.97,42.17,41.93,42.15,75700.0,29.715,29.8566,29.6867,29.8424,75700.0
2009-07-22 12:00:00,42.14,42.31,42.12,42.29,66100.0,29.8353,29.9557,29.8212,29.9415,66100.0
2009-07-22 12:10:00,42.26,42.3,42.15,42.16,57000.0,29.9203,29.9486,29.8424,29.8495,57000.0
2009-07-22 12:20:00,42.16,42.47,42.13,42.39,93200.0,29.8495,30.069,29.8283,30.0123,93200.0
2009-07-22 12:30:00,42.38,42.57,42.31,42.47,81200.0,30.0053,30.1398,29.9557,30.069,81200.0
2009-07-22 12:40:00,42.47,42.7,42.44,42.59,133500.0,30.069,30.2318,30.0477,30.1539,133500.0
2009-07-22 12:50:00,42.61,42.72,42.6,42.66,111500.0,30.1681,30.246,30.161,30.2035,111500.0
2009-07-22 13:00:00,42.66,42.7,42.53,42.62,75500.0,30.2035,30.2318,30.1115,30.1752,75500.0
2009-07-22 13:10:00,42.61,42.64,42.51,42.6,101400.0,30.1681,30.1893,30.0973,30.161,101400.0
2009-07-22 13:20:00,42.6,42.6,42.49,42.54,89300.0,30.161,30.161,30.0831,30.1185,89300.0
2009-07-22 13:30:00,42.55,42.61,42.45,42.52,72100.0,30.1256,30.1681,30.0548,30.1044,72100.0
2009-07-22 13:40:00,42.5,42.57,42.39,42.45,101400.0,30.0902,30.1398,30.0123,30.0548,101400.0
2009-07-22 13:50:00,42.45,42.55,42.41,42.54,59800.0,30.0548,30.1256,30.0265,30.1185,59800.0
2009-07-22 14:00:00,42.55,42.58,42.27,42.27,100100.0,30.1256,30.1469,29.9274,29.9274,100100.0
2009-07-22 14:10:00,42.29,42.37,42.18,42.22,100200.0,29.9415,29.9982,29.8637,29.892,100200.0
2009-07-22 14:20:00,42.21,42.26,42.08,42.25,106900.0,29.8849,29.9203,29.7929,29.9132,106900.0
2009-07-22 14:30:00,42.24,42.31,42.2,42.28,85300.0,29.9061,29.9557,29.8778,29.9345,85300.0
2009-07-22 14:40:00,42.27,42.35,42.19,42.2,104500.0,29.9274,29.984,29.8707,29.8778,104500.0
2009-07-22 14:50:00,42.2,42.28,42.15,42.25,93900.0,29.8778,29.9345,29.8424,29.9132,93900.0
2009-07-22 15:00:00,42.24,42.31,41.99,42.02,88000.0,29.9061,29.9557,29.7291,29.7504,88000.0
2009-07-22 15:10:00,42.03,42.03,41.75,41.86,123900.0,29.7575,29.7575,29.5592,29.6371,123900.0
2009-07-22 15:20:00,41.87,41.94,41.79,41.93,112800.0,29.6442,29.6937,29.5875,29.6867,112800.0
2009-07-22 15:30:00,41.92,41.98,41.78,41.83,294400.0,29.6796,29.7221,29.5805,29.6159,294400.0
2009-07-22 15:40:00,41.84,41.98,41.78,41.87,281500.0,29.6229,29.7221,29.5805,29.6442,281500.0
2009-07-22 15:50:00,41.86,42.02,41.81,41.94,291700.0,29.6371,29.7504,29.6017,29.6937,291700.0
2009-07-23 09:30:00,41.3,42.27,41.16,42.21,303500.0,29.2406,29.9274,29.1415,29.8849,303500.0
2009-07-23 09:40:00,42.21,42.49,42.09,42.15,236000.0,29.8849,30.0831,29.7999,29.8424,236000.0
2009-07-23 09:50:00,42.14,42.2,41.78,41.98,391200.0,29.8353,29.8778,29.5805,29.7221,391200.0
2009-07-23 10:00:00,41.98,42.08,41.87,42.03,190100.0,29.7221,29.7929,29.6442,29.7575,190100.0
2009-07-23 10:10:00,42.04,42.19,41.9,42.18,193400.0,29.7645,29.8707,29.6654,29.8637,193400.0
2009-07-23 10:20:00,42.18,42.2,41.86,41.97,160600.0,29.8637,29.8778,29.6371,29.715,160600.0
2009-07-23 10:30:00,41.95,42.07,41.88,41.95,183400.0,29.7008,29.7858,29.6513,29.7008,183400.0
2009-07-23 10:40:00,41.96,42.08,41.9,41.93,159000.0,29.7079,29.7929,29.6654,29.6867,159000.0
2009-07-23 10:50:00,41.91,42.06,41.91,41.98,278900.0,29.6725,29.7787,29.6725,29.7221,278900.0
2009-07-23 11:00:00,41.98,42.08,41.93,42.06,142500.0,29.7221,29.7929,29.6867,29.7787,142500.0
2009-07-23 11:10:00,42.06,42.33,42.05,42.2,193600.0,29.7787,29.9699,29.7716,29.8778,193600.0
2009-07-23 11:20:00,42.21,42.35,42.19,42.28,105800.0,29.8849,29.984,29.8707,29.9345,105800.0
2009-07-23 11:30:00,42.28,42.45,42.26,42.43,128600.0,29.9345,30.0548,29.9203,30.0407,128600.0
2009-07-23 11:40:00,42.42,42.55,42.35,42.42,132800.0,30.0336,30.1256,29.984,30.0336,132800.0
2009-07-23 11:50:00,42.42,42.47,42.3,42.31,177800.0,30.0336,30.069,29.9486,29.9557,177800.0
2009-07-23 12:00:00,42.33,42.45,42.3,42.39,123100.0,29.9699,30.0548,29.9486,30.0123,123100.0
2009-07-23 12:10:00,42.38,42.42,42.28,42.4,87700.0,30.0053,30.0336,29.9345,30.0194,87700.0
2009-07-23 12:20:00,42.4,42.42,42.29,42.4,69000.0,30.0194,30.0336,29.9415,30.0194,69000.0
2009-07-23 12:30:00,42.4,42.4,42.25,42.27,48900.0,30.0194,30.0194,29.9132,29.9274,48900.0
2009-07-23 12:40:00,42.27,42.42,42.26,42.36,76500.0,29.9274,30.0336,29.9203,29.9911,76500.0
2009-07-23 12:50:00,42.35,42.37,42.25,42.3,72500.0,29.984,29.9982,29.9132,29.9486,72500.0
2009-07-23 13:00:00,42.3,42.31,42.08,42.08,83300.0,29.9486,29.9557,29.7929,29.7929,83300.0
2009-07-23 13:10:00,42.09,42.15,41.92,42.0,228300.0,29.7999,29.8424,29.6796,29.7362,228300.0
2009-07-23 13:20:00,41.99,42.0,41.85,41.85,101600.0,29.7291,29.7362,29.63,29.63,101600.0
2009-07-23 13:30:00,41.86,42.16,41.85,42.12,128500.0,29.6371,29.8495,29.63,29.8212,128500.0
2009-07-23 13:40:00,42.13,42.15,41.94,41.94,62900.0,29.8283,29.8424,29.6937,29.6937,62900.0
2009-07-23 13:50:00,41.94,41.94,41.82,41.84,100200.0,29.6937,29.6937,29.6088,29.6229,100200.0
2009-07-23 14:00:00,41.84,41.84,41.64,41.66,85600.0,29.6229,29.6229,29.4813,29.4955,85600.0
2009-07-23 14:10:00,41.67,41.94,41.63,41.94,105700.0,29.5026,29.6937,29.4743,29.6937,105700.0
2009-07-23 14:20:00,41.94,41.96,41.8,41.85,62200.0,29.6937,29.7079,29.5946,29.63,62200.0
2009-07-23 14:30:00,41.86,41.9,41.76,41.78,72100.0,29.6371,29.6654,29.5663,29.5805,72100.0
2009-07-23 14:40:00,41.79,42.0,41.78,41.94,68800.0,29.5875,29.7362,29.5805,29.6937,68800.0
2009-07-23 14:50:00,41.94,41.99,41.86,41.91,62400.0,29.6937,29.7291,29.6371,29.6725,62400.0
2009-07-23 15:00:00,41.91,42.05,41.87,41.87,85900.0,29.6725,29.7716,29.6442,29.6442,85900.0
2009-07-23 15:10:00,41.87,41.94,41.78,41.8,103800.0,29.6442,29.6937,29.5805,29.5946,103800.0
2009-07-23 15:20:00,41.8,41.9,41.76,41.86,80600.0,29.5946,29.6654,29.5663,29.6371,80600.0
2009-07-23 15:30:00,41.86,41.87,41.56,41.63,168100.0,29.6371,29.6442,29.4247,29.4743,168100.0
2009-07-23 15:40:00,41.64,41.79,41.58,41.65,219900.0,29.4813,29.5875,29.4389,29.4884,219900.0
2009-07-23 15:50:00,41.66,41.83,41.62,41.81,311000.0,29.4955,29.6159,29.4672,29.6017,311000.0
2009-07-24 09:30:00,41.69,42.14,41.48,42.04,313900.0,29.5167,29.8353,29.3681,29.7645,313900.0
2009-07-24 09:40:00,42.04,42.2,41.93,41.94,107700.0,29.7645,29.8778,29.6867,29.6937,107700.0
2009-07-24 09:50:00,41.94,41.97,41.42,41.57,179100.0,29.6937,29.715,29.3256,29.4318,179100.0
2009-07-24 10:00:00,41.6,41.88,41.44,41.65,138500.0,29.453,29.6513,29.3397,29.4884,138500.0
2009-07-24 10:10:00,41.66,41.83,41.51,41.55,129500.0,29.4955,29.6159,29.3893,29.4176,129500.0
2009-07-24 10:20:00,41.55,41.73,41.55,41.6,82100.0,29.4176,29.5451,29.4176,29.453,82100.0
2009-07-24 10:30:00,41.6,41.7,41.51,41.57,77300.0,29.453,29.5238,29.3893,29.4318,77300.0
2009-07-24 10:40:00,41.58,41.66,41.44,41.6,64400.0,29.4389,29.4955,29.3397,29.453,64400.0
2009-07-24 10:50:00,41.61,41.62,41.37,41.52,83300.0,29.4601,29.4672,29.2902,29.3964,83300.0
2009-07-24 11:00:00,41.52,41.52,41.41,41.48,79800.0,29.3964,29.3964,29.3185,29.3681,79800.0
2009-07-24 11:10:00,41.48,41.67,41.42,41.67,73100.0,29.3681,29.5026,29.3256,29.5026,73100.0
2009-07-24 11:20:00,41.68,41.76,41.62,41.69,68400.0,29.5097,29.5663,29.4672,29.5167,68400.0
2009-07-24 11:30:00,41.71,41.8,41.65,41.76,79600.0,29.5309,29.5946,29.4884,29.5663,79600.0
2009-07-24 11:40:00,41.76,41.92,41.69,41.79,140200.0,29.5663,29.6796,29.5167,29.5875,140200.0
2009-07-24 11:50:00,41.78,41.91,41.75,41.86,72500.0,29.5805,29.6725,29.5592,29.6371,72500.0
2009-07-24 12:00:00,41.86,41.91,41.81,41.87,39800.0,29.6371,29.6725,29.6017,29.6442,39800.0
2009-07-24 12:10:00,41.88,41.88,41.73,41.73,41200.0,29.6513,29.6513,29.5451,29.5451,41200.0
2009-07-24 12:20:00,41.73,41.77,41.65,41.7,27000.0,29.5451,29.5734,29.4884,29.5238,27000.0
2009-07-24 12:30:00,41.7,41.71,41.64,41.7,25900.0,29.5238,29.5309,29.4813,29.5238,25900.0
2009-07-24 12:40:00,41.71,41.73,41.63,41.66,33500.0,29.5309,29.5451,29.4743,29.4955,33500.0
2009-07-24 12:50:00,41.66,41.69,41.5,41.51,35000.0,29.4955,29.5167,29.3822,29.3893,35000.0
2009-07-24 13:00:00,41.55,41.57,41.51,41.52,26300.0,29.4176,29.4318,29.3893,29.3964,26300.0
2009-07-24 13:10:00,41.52,41.56,41.46,41.49,32600.0,29.3964,29.4247,29.3539,29.3751,32600.0
2009-07-24 13:20:00,41.48,41.54,41.43,41.48,44900.0,29.3681,29.4105,29.3327,29.3681,44900.0
2009-07-24 13:30:00,41.48,41.73,41.48,41.72,42700.0,29.3681,29.5451,29.3681,29.538,42700.0
2009-07-24 13:40:00,41.72,41.73,41.55,41.62,32100.0,29.538,29.5451,29.4176,29.4672,32100.0
2009-07-24 13:50:00,41.6,41.71,41.56,41.68,28500.0,29.453,29.5309,29.4247,29.5097,28500.0
2009-07-24 14:00:00,41.68,41.74,41.62,41.69,51900.0,29.5097,29.5521,29.4672,29.5167,51900.0
2009-07-24 14:10:00,41.68,41.7,41.57,41.58,55400.0,29.5097,29.5238,29.4318,29.4389,55400.0
2009-07-24 14:20:00,41.55,41.57,41.44,41.48,71500.0,29.4176,29.4318,29.3397,29.3681,71500.0
2009-07-24 14:30:00,41.49,41.53,41.42,41.45,62000.0,29.3751,29.4035,29.3256,29.3468,62000.0
2009-07-24 14:40:00,41.44,41.52,41.41,41.47,38900.0,29.3397,29.3964,29.3185,29.361,38900.0
2009-07-24 14:50:00,41.47,41.52,41.41,41.51,46600.0,29.361,29.3964,29.3185,29.3893,46600.0
2009-07-24 15:00:00,41.51,41.54,41.45,41.52,44300.0,29.3893,29.4105,29.3468,29.3964,44300.0
2009-07-24 15:10:00,41.54,41.54,41.45,41.45,37200.0,29.4105,29.4105,29.3468,29.3468,37200.0
2009-07-24 15:20:00,41.45,41.57,41.43,41.54,73900.0,29.3468,29.4318,29.3327,29.4105,73900.0
2009-07-24 15:30:00,41.53,41.61,41.47,41.61,94000.0,29.4035,29.4601,29.361,29.4601,94000.0
2009-07-24 15:40:00,41.62,41.65,41.54,41.63,148900.0,29.4672,29.4884,29.4105,29.4743,148900.0
2009-07-24 15:50:00,41.63,41.78,41.6,41.76,234500.0,29.4743,29.5805,29.453,29.5663,234500.0
2009-07-27 09:30:00,42.0,42.17,41.8,41.95,181500.0,29.7362,29.8566,29.5946,29.7008,181500.0
2009-07-27 09:40:00,41.97,42.14,41.84,42.11,121500.0,29.715,29.8353,29.6229,29.8141,121500.0
2009-07-27 09:50:00,42.13,42.2,41.81,41.89,86400.0,29.8283,29.8778,29.6017,29.6583,86400.0
2009-07-27 10:00:00,41.9,42.22,41.9,42.02,131400.0,29.6654,29.892,29.6654,29.7504,131400.0
2009-07-27 10:10:00,42.01,42.08,41.71,41.73,173000.0,29.7433,29.7929,29.5309,29.5451,173000.0
2009-07-27 10:20:00,41.72,41.73,41.5,41.66,116300.0,29.538,29.5451,29.3822,29.4955,116300.0
2009-07-27 10:30:00,41.65,41.67,41.39,41.42,108600.0,29.4884,29.5026,29.3043,29.3256,108600.0
2009-07-27 10:40:00,41.42,41.56,41.38,41.55,65700.0,29.3256,29.4247,29.2973,29.4176,65700.0
2009-07-27 10:50:00,41.56,41.59,41.42,41.59,67100.0,29.4247,29.4459,29.3256,29.4459,67100.0
2009-07-27 11:00:00,41.59,41.74,41.59,41.61,60900.0,29.4459,29.5521,29.4459,29.4601,60900.0
2009-07-27 11:10:00,41.62,41.71,41.56,41.66,56800.0,29.4672,29.5309,29.4247,29.4955,56800.0
2009-07-27 11:20:00,41.65,41.81,41.64,41.72,69500.0,29.4884,29.6017,29.4813,29.538,69500.0
2009-07-27 11:30:00,41.72,41.73,41.61,41.68,385300.0,29.538,29.5451,29.4601,29.5097,385300.0
2009-07-27 11:40:00,41.69,41.76,41.61,41.61,46600.0,29.5167,29.5663,29.4601,29.4601,46600.0
2009-07-27 11:50:00,41.6,41.61,41.42,41.44,54900.0,29.453,29.4601,29.3256,29.3397,54900.0
2009-07-27 12:00:00,41.44,41.56,41.41,41.56,73700.0,29.3397,29.4247,29.3185,29.4247,73700.0
2009-07-27 12:10:00,41.55,41.69,41.55,41.69,34200.0,29.4176,29.5167,29.4176,29.5167,34200.0
2009-07-27 12:20:00,41.67,41.7,41.54,41.63,57500.0,29.5026,29.5238,29.4105,29.4743,57500.0
2009-07-27 12:30:00,41.62,41.63,41.46,41.55,52400.0,29.4672,29.4743,29.3539,29.4176,52400.0
2009-07-27 12:40:00,41.57,41.62,41.47,41.49,50800.0,29.4318,29.4672,29.361,29.3751,50800.0
2009-07-27 12:50:00,41.48,41.6,41.44,41.53,57000.0,29.3681,29.453,29.3397,29.4035,57000.0
2009-07-27 13:00:00,41.53,41.57,41.48,41.55,48300.0,29.4035,29.4318,29.3681,29.4176,48300.0
2009-07-27 13:10:00,41.54,41.6,41.48,41.54,46000.0,29.4105,29.453,29.3681,29.4105,46000.0
2009-07-27 13:20:00,41.55,41.57,41.43,41.44,52600.0,29.4176,29.4318,29.3327,29.3397,52600.0
2009-07-27 13:30:00,41.44,41.44,41.4,41.41,64100.0,29.3397,29.3397,29.3114,29.3185,64100.0
2009-07-27 13:40:00,41.42,41.5,41.4,41.5,66100.0,29.3256,29.3822,29.3114,29.3822,66100.0
2009-07-27 13:50:00,41.49,41.59,41.46,41.51,44300.0,29.3751,29.4459,29.3539,29.3893,44300.0
2009-07-27 14:00:00,41.51,41.54,41.46,41.48,28400.0,29.3893,29.4105,29.3539,29.3681,28400.0
2009-07-27 14:10:00,41.48,41.53,41.41,41.5,41600.0,29.3681,29.4035,29.3185,29.3822,41600.0
2009-07-27 14:20:00,41.51,41.51,41.45,41.48,27800.0,29.3893,29.3893,29.3468,29.3681,27800.0
2009-07-27 14:30:00,41.48,41.52,41.42,41.52,34400.0,29.3681,29.3964,29.3256,29.3964,34400.0
2009-07-27 14:40:00,41.52,41.6,41.5,41.56,62300.0,29.3964,29.453,29.3822,29.4247,62300.0
2009-07-27 14:50:00,41.56,41.6,41.5,41.55,40300.0,29.4247,29.453,29.3822,29.4176,40300.0
2009-07-27 15:00:00,41.56,41.59,41.51,41.58,70800.0,29.4247,29.4459,29.3893,29.4389,70800.0
2009-07-27 15:10:00,41.57,41.65,41.52,41.55,79400.0,29.4318,29.4884,29.3964,29.4176,79400.0
2009-07-27 15:20:00,41.54,41.61,41.51,41.55,59800.0,29.4105,29.4601,29.3893,29.4176,59800.0
2009-07-27 15:30:00,41.53,41.55,41.43,41.51,83400.0,29.4035,29.4176,29.3327,29.3893,83400.0
2009-07-27 15:40:00,41.51,41.55,41.47,41.53,109600.0,29.3893,29.4176,29.361,29.4035,109600.0
2009-07-27 15:50:00,41.52,41.62,41.51,41.59,261700.0,29.3964,29.4672,29.3893,29.4459,261700.0
2009-07-28 09:30:00,40.96,40.99,40.59,40.93,317200.0,28.9999,29.0211,28.7379,28.9787,317200.0
2009-07-28 09:40:00,40.94,41.05,40.83,40.9,189300.0,28.9857,29.0636,28.9079,28.9574,189300.0
2009-07-28 09:50:00,40.88,40.97,40.66,40.9,152700.0,28.9433,29.007,28.7875,28.9574,152700.0
2009-07-28 10:00:00,40.9,40.9,40.36,40.42,158900.0,28.9574,28.9574,28.5751,28.6176,158900.0
2009-07-28 10:10:00,40.41,40.46,40.27,40.37,143600.0,28.6105,28.6459,28.5114,28.5822,143600.0
2009-07-28 10:20:00,40.37,40.39,40.22,40.27,114000.0,28.5822,28.5963,28.476,28.5114,114000.0
2009-07-28 10:30:00,40.27,40.37,40.17,40.21,106200.0,28.5114,28.5822,28.4406,28.4689,106200.0
2009-07-28 10:40:00,40.22,40.35,40.16,40.31,76500.0,28.476,28.568,28.4335,28.5397,76500.0
2009-07-28 10:50:00,40.31,40.32,40.21,40.3,74400.0,28.5397,28.5468,28.4689,28.5326,74400.0
2009-07-28 11:00:00,40.29,40.32,40.04,40.04,74800.0,28.5255,28.5468,28.3485,28.3485,74800.0
2009-07-28 11:10:00,40.04,40.07,39.87,39.92,115300.0,28.3485,28.3698,28.2282,28.2636,115300.0
2009-07-28 11:20:00,39.91,39.92,39.63,39.67,137700.0,28.2565,28.2636,28.0583,28.0866,137700.0
2009-07-28 11:30:00,39.67,39.67,39.5,39.61,158700.0,28.0866,28.0866,27.9662,28.0441,158700.0
2009-07-28 11:40:00,39.6,40.0,39.6,39.97,152600.0,28.037,28.3202,28.037,28.299,152600.0
2009-07-28 11:50:00,39.98,40.04,39.94,39.97,78000.0,28.3061,28.3485,28.2777,28.299,78000.0
2009-07-28 12:00:00,39.96,39.98,39.86,39.96,74000.0,28.2919,28.3061,28.2211,28.2919,74000.0
2009-07-28 12:10:00,39.97,40.14,39.97,40.08,41200.0,28.299,28.4193,28.299,28.3769,41200.0
2009-07-28 12:20:00,40.06,40.13,40.0,40.05,33600.0,28.3627,28.4123,28.3202,28.3556,33600.0
2009-07-28 12:30:00,40.06,40.15,40.03,40.13,39900.0,28.3627,28.4264,28.3415,28.4123,39900.0
2009-07-28 12:40:00,40.13,40.15,40.1,40.1,44900.0,28.4123,28.4264,28.391,28.391,44900.0
2009-07-28 12:50:00,40.1,40.16,40.02,40.14,48000.0,28.391,28.4335,28.3344,28.4193,48000.0
2009-07-28 13:00:00,40.14,40.16,39.96,40.05,60700.0,28.4193,28.4335,28.2919,28.3556,60700.0
2009-07-28 13:10:00,40.05,40.13,40.01,40.03,192300.0,28.3556,28.4123,28.3273,28.3415,192300.0
2009-07-28 13:20:00,40.03,40.17,40.0,40.06,85100.0,28.3415,28.4406,28.3202,28.3627,85100.0
2009-07-28 13:30:00,40.07,40.1,39.92,39.93,97300.0,28.3698,28.391,28.2636,28.2707,97300.0
2009-07-28 13:40:00,39.93,39.97,39.84,39.87,87800.0,28.2707,28.299,28.2069,28.2282,87800.0
2009-07-28 13:50:00,39.87,40.01,39.82,39.98,57800.0,28.2282,28.3273,28.1928,28.3061,57800.0
2009-07-28 14:00:00,39.98,40.22,39.95,40.21,59500.0,28.3061,28.476,28.2848,28.4689,59500.0
2009-07-28 14:10:00,40.2,40.26,40.12,40.26,96200.0,28.4618,28.5043,28.4052,28.5043,96200.0
2009-07-28 14:20:00,40.27,40.35,40.26,40.31,52100.0,28.5114,28.568,28.5043,28.5397,52100.0
2009-07-28 14:30:00,40.32,40.47,40.29,40.35,97200.0,28.5468,28.653,28.5255,28.568,97200.0
2009-07-28 14:40:00,40.35,40.39,40.22,40.33,52200.0,28.568,28.5963,28.476,28.5539,52200.0
2009-07-28 14:50:00,40.33,40.33,40.23,40.31,49800.0,28.5539,28.5539,28.4831,28.5397,49800.0
2009-07-28 15:00:00,40.32,40.35,40.26,40.31,64400.0,28.5468,28.568,28.5043,28.5397,64400.0
2009-07-28 15:10:00,40.3,40.35,40.27,40.28,67400.0,28.5326,28.568,28.5114,28.5185,67400.0
2009-07-28 15:20:00,40.29,40.32,40.19,40.3,74500.0,28.5255,28.5468,28.4547,28.5326,74500.0
2009-07-28 15:30:00,40.3,40.33,40.24,40.3,138800.0,28.5326,28.5539,28.4901,28.5326,138800.0
2009-07-28 15:40:00,40.28,40.36,40.2,40.29,307900.0,28.5185,28.5751,28.4618,28.5255,307900.0
2009-07-28 15:50:00,40.29,40.34,40.23,40.29,569700.0,28.5255,28.5609,28.4831,28.5255,569700.0
2009-07-29 09:30:00,39.84,39.98,39.64,39.71,244700.0,28.2069,28.3061,28.0653,28.1149,244700.0
2009-07-29 09:40:00,39.7,39.72,39.35,39.49,235200.0,28.1078,28.122,27.86,27.9591,235200.0
2009-07-29 09:50:00,39.5,39.53,39.38,39.52,176600.0,27.9662,27.9875,27.8813,27.9804,176600.0
2009-07-29 10:00:00,39.52,39.61,39.27,39.29,274500.0,27.9804,28.0441,27.8034,27.8175,274500.0
2009-07-29 10:10:00,39.3,39.37,39.17,39.19,415300.0,27.8246,27.8742,27.7326,27.7467,415300.0
2009-07-29 10:20:00,39.18,39.22,38.96,39.0,275100.0,27.7397,27.768,27.5839,27.6122,275100.0
2009-07-29 10:30:00,38.99,38.99,38.78,38.87,241900.0,27.6051,27.6051,27.4564,27.5202,241900.0
2009-07-29 10:40:00,38.86,39.1,38.83,39.1,165100.0,27.5131,27.683,27.4918,27.683,165100.0
2009-07-29 10:50:00,39.09,39.23,39.08,39.18,134800.0,27.6759,27.7751,27.6689,27.7397,134800.0
2009-07-29 11:00:00,39.19,39.2,38.86,38.96,145400.0,27.7467,27.7538,27.5131,27.5839,145400.0
2009-07-29 11:10:00,38.98,39.04,38.81,38.82,134200.0,27.5981,27.6405,27.4777,27.4848,134200.0
2009-07-29 11:20:00,38.82,38.91,38.75,38.91,105100.0,27.4848,27.5485,27.4352,27.5485,105100.0
2009-07-29 11:30:00,38.9,38.94,38.86,38.9,79100.0,27.5414,27.5697,27.5131,27.5414,79100.0
2009-07-29 11:40:00,38.9,38.96,38.8,38.95,101100.0,27.5414,27.5839,27.4706,27.5768,101100.0
2009-07-29 11:50:00,38.94,39.1,38.92,39.1,51800.0,27.5697,27.683,27.5556,27.683,51800.0
2009-07-29 12:00:00,39.09,39.12,39.0,39.02,61000.0,27.6759,27.6972,27.6122,27.6264,61000.0
2009-07-29 12:10:00,39.03,39.05,38.98,39.02,24700.0,27.6335,27.6476,27.5981,27.6264,24700.0
2009-07-29 12:20:00,39.03,39.05,38.99,39.03,46200.0,27.6335,27.6476,27.6051,27.6335,46200.0
2009-07-29 12:30:00,39.02,39.12,39.01,39.12,49900.0,27.6264,27.6972,27.6193,27.6972,49900.0
2009-07-29 12:40:00,39.12,39.12,38.95,38.97,61400.0,27.6972,27.6972,27.5768,27.591,61400.0
2009-07-29 12:50:00,38.97,38.99,38.88,38.94,61200.0,27.591,27.6051,27.5272,27.5697,61200.0
2009-07-29 13:00:00,38.93,38.93,38.76,38.77,126200.0,27.5626,27.5626,27.4423,27.4494,126200.0
2009-07-29 13:10:00,38.76,38.84,38.71,38.82,75000.0,27.4423,27.4989,27.4069,27.4848,75000.0
2009-07-29 13:20:00,38.82,38.87,38.78,38.87,60600.0,27.4848,27.5202,27.4564,27.5202,60600.0
2009-07-29 13:30:00,38.88,38.96,38.84,38.91,109200.0,27.5272,27.5839,27.4989,27.5485,109200.0
2009-07-29 13:40:00,38.92,39.04,38.91,39.04,70100.0,27.5556,27.6405,27.5485,27.6405,70100.0
2009-07-29 13:50:00,39.04,39.05,39.0,39.04,52200.0,27.6405,27.6476,27.6122,27.6405,52200.0
2009-07-29 14:00:00,39.05,39.12,39.01,39.06,194700.0,27.6476,27.6972,27.6193,27.6547,194700.0
2009-07-29 14:10:00,39.06,39.28,39.06,39.25,249200.0,27.6547,27.8105,27.6547,27.7892,249200.0
2009-07-29 14:20:00,39.24,39.45,39.23,39.37,257400.0,27.7821,27.9308,27.7751,27.8742,257400.0
2009-07-29 14:30:00,39.36,39.36,39.2,39.21,74600.0,27.8671,27.8671,27.7538,27.7609,74600.0
2009-07-29 14:40:00,39.21,39.21,39.1,39.11,43500.0,27.7609,27.7609,27.683,27.6901,43500.0
2009-07-29 14:50:00,39.11,39.15,39.03,39.05,64300.0,27.6901,27.7184,27.6335,27.6476,64300.0
2009-07-29 15:00:00,39.05,39.12,39.04,39.11,83100.0,27.6476,27.6972,27.6405,27.6901,83100.0
2009-07-29 15:10:00,39.09,39.15,39.09,39.11,79400.0,27.6759,27.7184,27.6759,27.6901,79400.0
2009-07-29 15:20:00,39.11,39.21,39.11,39.18,95500.0,27.6901,27.7609,27.6901,27.7397,95500.0
2009-07-29 15:30:00,39.17,39.29,39.14,39.28,150500.0,27.7326,27.8175,27.7113,27.8105,150500.0
2009-07-29 15:40:00,39.27,39.36,39.21,39.31,200300.0,27.8034,27.8671,27.7609,27.8317,200300.0
2009-07-29 15:50:00,39.31,39.44,39.24,39.39,648700.0,27.8317,27.9237,27.7821,27.8883,648700.0
2009-07-30 09:30:00,40.12,40.34,40.04,40.07,236200.0,28.4052,28.5609,28.3485,28.3698,236200.0
2009-07-30 09:40:00,40.1,40.12,39.9,40.05,164500.0,28.391,28.4052,28.2494,28.3556,164500.0
2009-07-30 09:50:00,40.06,40.37,40.05,40.26,203500.0,28.3627,28.5822,28.3556,28.5043,203500.0
2009-07-30 10:00:00,40.26,40.42,40.07,40.36,159500.0,28.5043,28.6176,28.3698,28.5751,159500.0
2009-07-30 10:10:00,40.36,40.51,40.32,40.41,155400.0,28.5751,28.6813,28.5468,28.6105,155400.0
2009-07-30 10:20:00,40.41,40.46,40.28,40.36,135700.0,28.6105,28.6459,28.5185,28.5751,135700.0
2009-07-30 10:30:00,40.36,40.46,40.28,40.43,211700.0,28.5751,28.6459,28.5185,28.6247,211700.0
2009-07-30 10:40:00,40.43,40.44,40.34,40.36,103900.0,28.6247,28.6317,28.5609,28.5751,103900.0
2009-07-30 10:50:00,40.34,40.41,40.34,40.4,117700.0,28.5609,28.6105,28.5609,28.6034,117700.0
2009-07-30 11:00:00,40.4,40.45,40.31,40.32,98200.0,28.6034,28.6388,28.5397,28.5468,98200.0
2009-07-30 11:10:00,40.31,40.43,40.29,40.41,144500.0,28.5397,28.6247,28.5255,28.6105,144500.0
2009-07-30 11:20:00,40.41,40.55,40.38,40.43,133500.0,28.6105,28.7096,28.5893,28.6247,133500.0
2009-07-30 11:30:00,40.42,40.47,40.28,40.29,89600.0,28.6176,28.653,28.5185,28.5255,89600.0
2009-07-30 11:40:00,40.29,40.3,40.13,40.21,86500.0,28.5255,28.5326,28.4123,28.4689,86500.0
2009-07-30 11:50:00,40.21,40.22,39.97,39.97,141200.0,28.4689,28.476,28.299,28.299,141200.0
2009-07-30 12:00:00,39.97,40.15,39.94,40.01,93600.0,28.299,28.4264,28.2777,28.3273,93600.0
2009-07-30 12:10:00,40.03,40.16,39.99,40.12,69500.0,28.3415,28.4335,28.3131,28.4052,69500.0
2009-07-30 12:20:00,40.13,40.14,39.95,39.95,78500.0,28.4123,28.4193,28.2848,28.2848,78500.0
2009-07-30 12:30:00,39.96,40.08,39.96,40.04,133400.0,28.2919,28.3769,28.2919,28.3485,133400.0
2009-07-30 12:40:00,40.03,40.11,40.01,40.03,78800.0,28.3415,28.3981,28.3273,28.3415,78800.0
2009-07-30 12:50:00,40.01,40.03,39.92,39.99,81700.0,28.3273,28.3415,28.2636,28.3131,81700.0
2009-07-30 13:00:00,39.99,40.12,39.97,40.06,96100.0,28.3131,28.4052,28.299,28.3627,96100.0
2009-07-30 13:10:00,40.06,40.08,39.97,40.05,43700.0,28.3627,28.3769,28.299,28.3556,43700.0
2009-07-30 13:20:00,40.04,40.19,40.04,40.15,42400.0,28.3485,28.4547,28.3485,28.4264,42400.0
2009-07-30 13:30:00,40.16,40.21,40.13,40.19,43900.0,28.4335,28.4689,28.4123,28.4547,43900.0
2009-07-30 13:40:00,40.18,40.19,40.09,40.1,69800.0,28.4477,28.4547,28.3839,28.391,69800.0
2009-07-30 13:50:00,40.1,40.25,40.1,40.14,222000.0,28.391,28.4972,28.391,28.4193,222000.0
2009-07-30 14:00:00,40.14,40.28,40.11,40.25,81700.0,28.4193,28.5185,28.3981,28.4972,81700.0
2009-07-30 14:10:00,40.24,40.3,40.22,40.25,41700.0,28.4901,28.5326,28.476,28.4972,41700.0
2009-07-30 14:20:00,40.26,40.26,40.11,40.13,99600.0,28.5043,28.5043,28.3981,28.4123,99600.0
2009-07-30 14:30:00,40.13,40.14,40.07,40.07,70000.0,28.4123,28.4193,28.3698,28.3698,70000.0
2009-07-30 14:40:00,40.07,40.12,40.04,40.08,69300.0,28.3698,28.4052,28.3485,28.3769,69300.0
2009-07-30 14:50:00,40.08,40.09,40.0,40.04,90600.0,28.3769,28.3839,28.3202,28.3485,90600.0
2009-07-30 15:00:00,40.04,40.12,40.04,40.1,68300.0,28.3485,28.4052,28.3485,28.391,68300.0
2009-07-30 15:10:00,40.11,40.12,40.03,40.1,105100.0,28.3981,28.4052,28.3415,28.391,105100.0
2009-07-30 15:20:00,40.1,40.12,40.02,40.03,130700.0,28.391,28.4052,28.3344,28.3415,130700.0
2009-07-30 15:30:00,40.04,40.07,39.92,39.97,196700.0,28.3485,28.3698,28.2636,28.299,196700.0
2009-07-30 15:40:00,39.97,40.03,39.72,39.84,361400.0,28.299,28.3415,28.122,28.2069,361400.0
2009-07-30 15:50:00,39.84,39.89,39.7,39.79,513900.0,28.2069,28.2423,28.1078,28.1715,513900.0
2009-07-31 09:30:00,39.66,40.24,39.46,40.05,286400.0,28.0795,28.4901,27.9379,28.3556,286400.0
2009-07-31 09:40:00,40.08,40.5,40.08,40.43,221500.0,28.3769,28.6742,28.3769,28.6247,221500.0
2009-07-31 09:50:00,40.41,40.54,40.31,40.36,149800.0,28.6105,28.7025,28.5397,28.5751,149800.0
2009-07-31 10:00:00,40.38,40.38,39.83,40.17,198200.0,28.5893,28.5893,28.1999,28.4406,198200.0
2009-07-31 10:10:00,40.18,40.52,40.18,40.43,209600.0,28.4477,28.6884,28.4477,28.6247,209600.0
2009-07-31 10:20:00,40.42,40.59,40.42,40.5,116600.0,28.6176,28.7379,28.6176,28.6742,116600.0
2009-07-31 10:30:00,40.49,40.64,40.49,40.64,119100.0,28.6671,28.7733,28.6671,28.7733,119100.0
2009-07-31 10:40:00,40.64,40.65,40.31,40.31,149000.0,28.7733,28.7804,28.5397,28.5397,149000.0
2009-07-31 10:50:00,40.31,40.45,40.31,40.4,51000.0,28.5397,28.6388,28.5397,28.6034,51000.0
2009-07-31 11:00:00,40.41,40.43,40.33,40.37,55000.0,28.6105,28.6247,28.5539,28.5822,55000.0
2009-07-31 11:10:00,40.36,40.45,40.28,40.28,61700.0,28.5751,28.6388,28.5185,28.5185,61700.0
2009-07-31 11:20:00,40.29,40.45,40.28,40.37,178300.0,28.5255,28.6388,28.5185,28.5822,178300.0
2009-07-31 11:30:00,40.36,40.54,40.35,40.43,83200.0,28.5751,28.7025,28.568,28.6247,83200.0
2009-07-31 11:40:00,40.43,40.86,40.4,40.78,193800.0,28.6247,28.9291,28.6034,28.8725,193800.0
2009-07-31 11:50:00,40.77,41.15,40.77,41.05,243700.0,28.8654,29.1344,28.8654,29.0636,243700.0
2009-07-31 12:00:00,41.05,41.18,40.99,41.15,120700.0,29.0636,29.1557,29.0211,29.1344,120700.0
2009-07-31 12:10:00,41.13,41.36,41.02,41.35,182900.0,29.1203,29.2831,29.0424,29.276,182900.0
2009-07-31 12:20:00,41.33,41.5,41.24,41.47,174500.0,29.2619,29.3822,29.1981,29.361,174500.0
2009-07-31 12:30:00,41.46,41.79,41.45,41.76,280700.0,29.3539,29.5875,29.3468,29.5663,280700.0
2009-07-31 12:40:00,41.75,41.76,41.52,41.55,134800.0,29.5592,29.5663,29.3964,29.4176,134800.0
2009-07-31 12:50:00,41.55,41.65,41.48,41.62,77000.0,29.4176,29.4884,29.3681,29.4672,77000.0
2009-07-31 13:00:00,41.61,41.61,41.49,41.49,77300.0,29.4601,29.4601,29.3751,29.3751,77300.0
2009-07-31 13:10:00,41.5,41.5,41.38,41.4,75600.0,29.3822,29.3822,29.2973,29.3114,75600.0
2009-07-31 13:20:00,41.4,41.48,41.39,41.47,68000.0,29.3114,29.3681,29.3043,29.361,68000.0
2009-07-31 13:30:00,41.47,41.59,41.46,41.56,69300.0,29.361,29.4459,29.3539,29.4247,69300.0
2009-07-31 13:40:00,41.56,41.58,41.47,41.48,92400.0,29.4247,29.4389,29.361,29.3681,92400.0
2009-07-31 13:50:00,41.46,41.49,41.41,41.41,45400.0,29.3539,29.3751,29.3185,29.3185,45400.0
2009-07-31 14:00:00,41.4,41.55,41.4,41.5,99400.0,29.3114,29.4176,29.3114,29.3822,99400.0
2009-07-31 14:10:00,41.5,41.67,41.49,41.67,111000.0,29.3822,29.5026,29.3751,29.5026,111000.0
2009-07-31 14:20:00,41.66,41.74,41.63,41.74,111200.0,29.4955,29.5521,29.4743,29.5521,111200.0
2009-07-31 14:30:00,41.73,41.76,41.52,41.53,125800.0,29.5451,29.5663,29.3964,29.4035,125800.0
2009-07-31 14:40:00,41.53,41.54,41.39,41.41,85300.0,29.4035,29.4105,29.3043,29.3185,85300.0
2009-07-31 14:50:00,41.41,41.46,41.36,41.42,109600.0,29.3185,29.3539,29.2831,29.3256,109600.0
2009-07-31 15:00:00,41.42,41.44,41.37,41.39,110800.0,29.3256,29.3397,29.2902,29.3043,110800.0
2009-07-31 15:10:00,41.39,41.5,41.33,41.49,94600.0,29.3043,29.3822,29.2619,29.3751,94600.0
2009-07-31 15:20:00,41.49,41.74,41.49,41.63,193300.0,29.3751,29.5521,29.3751,29.4743,193300.0
2009-07-31 15:30:00,41.63,41.63,41.46,41.52,150900.0,29.4743,29.4743,29.3539,29.3964,150900.0
2009-07-31 15:40:00,41.52,41.53,41.38,41.5,217700.0,29.3964,29.4035,29.2973,29.3822,217700.0
2009-07-31 15:50:00,41.5,41.5,41.23,41.31,691300.0,29.3822,29.3822,29.1911,29.2477,691300.0
2009-08-03 09:30:00,41.96,42.09,41.7,41.92,305900.0,29.7079,29.7999,29.5238,29.6796,305900.0
2009-08-03 09:40:00,41.91,41.95,41.5,41.94,300100.0,29.6725,29.7008,29.3822,29.6937,300100.0
2009-08-03 09:50:00,41.94,42.22,41.86,42.18,178600.0,29.6937,29.892,29.6371,29.8637,178600.0
2009-08-03 10:00:00,42.17,42.45,42.07,42.33,304400.0,29.8566,30.0548,29.7858,29.9699,304400.0
2009-08-03 10:10:00,42.34,42.55,42.32,42.5,214200.0,29.9769,30.1256,29.9628,30.0902,214200.0
2009-08-03 10:20:00,42.51,42.75,42.3,42.31,367600.0,30.0973,30.2672,29.9486,29.9557,367600.0
2009-08-03 10:30:00,42.31,42.5,42.31,42.4,188900.0,29.9557,30.0902,29.9557,30.0194,188900.0
2009-08-03 10:40:00,42.4,42.46,42.2,42.32,304800.0,30.0194,30.0619,29.8778,29.9628,304800.0
2009-08-03 10:50:00,42.31,42.45,42.26,42.35,210600.0,29.9557,30.0548,29.9203,29.984,210600.0
2009-08-03 11:00:00,42.35,42.42,42.27,42.27,108600.0,29.984,30.0336,29.9274,29.9274,108600.0
2009-08-03 11:10:00,42.28,42.31,42.11,42.19,109200.0,29.9345,29.9557,29.8141,29.8707,109200.0
2009-08-03 11:20:00,42.19,42.22,42.11,42.15,113600.0,29.8707,29.892,29.8141,29.8424,113600.0
2009-08-03 11:30:00,42.15,42.23,42.09,42.1,93900.0,29.8424,29.8991,29.7999,29.807,93900.0
2009-08-03 11:40:00,42.1,42.19,42.1,42.18,83100.0,29.807,29.8707,29.807,29.8637,83100.0
2009-08-03 11:50:00,42.18,42.2,42.08,42.17,67700.0,29.8637,29.8778,29.7929,29.8566,67700.0
2009-08-03 12:00:00,42.18,42.2,42.11,42.13,68500.0,29.8637,29.8778,29.8141,29.8283,68500.0
2009-08-03 12:10:00,42.13,42.17,42.05,42.08,61200.0,29.8283,29.8566,29.7716,29.7929,61200.0
2009-08-03 12:20:00,42.07,42.09,42.04,42.06,41500.0,29.7858,29.7999,29.7645,29.7787,41500.0
2009-08-03 12:30:00,42.06,42.09,41.91,41.95,119300.0,29.7787,29.7999,29.6725,29.7008,119300.0
2009-08-03 12:40:00,41.95,41.97,41.92,41.95,82000.0,29.7008,29.715,29.6796,29.7008,82000.0
2009-08-03 12:50:00,41.94,41.95,41.89,41.9,67200.0,29.6937,29.7008,29.6583,29.6654,67200.0
2009-08-03 13:00:00,41.9,42.06,41.9,41.99,116500.0,29.6654,29.7787,29.6654,29.7291,116500.0
2009-08-03 13:10:00,41.99,42.0,41.85,41.86,62600.0,29.7291,29.7362,29.63,29.6371,62600.0
2009-08-03 13:20:00,41.85,41.86,41.71,41.8,166400.0,29.63,29.6371,29.5309,29.5946,166400.0
2009-08-03 13:30:00,41.8,41.9,41.8,41.89,75500.0,29.5946,29.6654,29.5946,29.6583,75500.0
2009-08-03 13:40:00,41.89,41.97,41.87,41.96,54400.0,29.6583,29.715,29.6442,29.7079,54400.0
2009-08-03 13:50:00,41.97,41.97,41.87,41.9,73100.0,29.715,29.715,29.6442,29.6654,73100.0
2009-08-03 14:00:00,41.9,41.95,41.84,41.85,119600.0,29.6654,29.7008,29.6229,29.63,119600.0
2009-08-03 14:10:00,41.85,41.88,41.83,41.85,133800.0,29.63,29.6513,29.6159,29.63,133800.0
2009-08-03 14:20:00,41.86,41.88,41.78,41.78,124000.0,29.6371,29.6513,29.5805,29.5805,124000.0
2009-08-03 14:30:00,41.77,41.85,41.75,41.84,99000.0,29.5734,29.63,29.5592,29.6229,99000.0
2009-08-03 14:40:00,41.84,41.86,41.76,41.84,105900.0,29.6229,29.6371,29.5663,29.6229,105900.0
2009-08-03 14:50:00,41.83,41.85,41.78,41.83,107400.0,29.6159,29.63,29.5805,29.6159,107400.0
2009-08-03 15:00:00,41.83,41.88,41.82,41.87,103200.0,29.6159,29.6513,29.6088,29.6442,103200.0
2009-08-03 15:10:00,41.86,41.91,41.83,41.9,126700.0,29.6371,29.6725,29.6159,29.6654,126700.0
2009-08-03 15:20:00,41.9,41.98,41.85,41.98,318500.0,29.6654,29.7221,29.63,29.7221,318500.0
2009-08-03 15:30:00,41.98,42.03,41.92,41.95,203400.0,29.7221,29.7575,29.6796,29.7008,203400.0
2009-08-03 15:40:00,41.95,42.03,41.8,41.86,348300.0,29.7008,29.7575,29.5946,29.6371,348300.0
2009-08-03 15:50:00,41.85,41.91,41.74,41.82,408000.0,29.63,29.6725,29.5521,29.6088,408000.0
2009-08-04 09:30:00,41.81,42.0,41.54,41.69,235100.0,29.6017,29.7362,29.4105,29.5167,235100.0
2009-08-04 09:40:00,41.69,41.74,41.53,41.7,143900.0,29.5167,29.5521,29.4035,29.5238,143900.0
2009-08-04 09:50:00,41.7,41.87,41.67,41.75,99900.0,29.5238,29.6442,29.5026,29.5592,99900.0
2009-08-04 10:00:00,41.76,41.98,41.61,41.69,200400.0,29.5663,29.7221,29.4601,29.5167,200400.0
2009-08-04 10:10:00,41.71,41.9,41.66,41.79,116200.0,29.5309,29.6654,29.4955,29.5875,116200.0
2009-08-04 10:20:00,41.8,41.96,41.77,41.95,170300.0,29.5946,29.7079,29.5734,29.7008,170300.0
2009-08-04 10:30:00,41.95,41.95,41.69,41.81,121600.0,29.7008,29.7008,29.5167,29.6017,121600.0
2009-08-04 10:40:00,41.81,42.22,41.81,42.12,200300.0,29.6017,29.892,29.6017,29.8212,200300.0
2009-08-04 10:50:00,42.14,42.25,42.13,42.25,176400.0,29.8353,29.9132,29.8283,29.9132,176400.0
2009-08-04 11:00:00,42.24,42.5,42.23,42.45,95200.0,29.9061,30.0902,29.8991,30.0548,95200.0
2009-08-04 11:10:00,42.44,42.63,42.43,42.49,189400.0,30.0477,30.1823,30.0407,30.0831,189400.0
2009-08-04 11:20:00,42.5,42.54,42.37,42.39,102300.0,30.0902,30.1185,29.9982,30.0123,102300.0
2009-08-04 11:30:00,42.41,42.57,42.4,42.52,108900.0,30.0265,30.1398,30.0194,30.1044,108900.0
2009-08-04 11:40:00,42.5,42.55,42.37,42.38,78000.0,30.0902,30.1256,29.9982,30.0053,78000.0
2009-08-04 11:50:00,42.38,42.55,42.29,42.54,139600.0,30.0053,30.1256,29.9415,30.1185,139600.0
2009-08-04 12:00:00,42.52,42.58,42.44,42.57,68100.0,30.1044,30.1469,30.0477,30.1398,68100.0
2009-08-04 12:10:00,42.57,42.63,42.48,42.61,65500.0,30.1398,30.1823,30.0761,30.1681,65500.0
2009-08-04 12:20:00,42.61,42.65,42.54,42.61,168200.0,30.1681,30.1964,30.1185,30.1681,168200.0
2009-08-04 12:30:00,42.62,42.66,42.52,42.6,147900.0,30.1752,30.2035,30.1044,30.161,147900.0
2009-08-04 12:40:00,42.6,42.75,42.55,42.71,140400.0,30.161,30.2672,30.1256,30.2389,140400.0
2009-08-04 12:50:00,42.72,42.83,42.7,42.76,150000.0,30.246,30.3239,30.2318,30.2743,150000.0
2009-08-04 13:00:00,42.76,42.78,42.62,42.65,131100.0,30.2743,30.2885,30.1752,30.1964,131100.0
2009-08-04 13:10:00,42.65,42.66,42.47,42.47,76000.0,30.1964,30.2035,30.069,30.069,76000.0
2009-08-04 13:20:00,42.47,42.48,42.33,42.39,152700.0,30.069,30.0761,29.9699,30.0123,152700.0
2009-08-04 13:30:00,42.39,42.39,42.17,42.19,92500.0,30.0123,30.0123,29.8566,29.8707,92500.0
2009-08-04 13:40:00,42.19,42.2,42.01,42.06,132200.0,29.8707,29.8778,29.7433,29.7787,132200.0
2009-08-04 13:50:00,42.06,42.06,41.88,41.89,201300.0,29.7787,29.7787,29.6513,29.6583,201300.0
2009-08-04 14:00:00,41.9,41.96,41.77,41.95,206100.0,29.6654,29.7079,29.5734,29.7008,206100.0
2009-08-04 14:10:00,41.95,42.05,41.94,42.03,90100.0,29.7008,29.7716,29.6937,29.7575,90100.0
2009-08-04 14:20:00,42.04,42.16,41.99,42.14,68800.0,29.7645,29.8495,29.7291,29.8353,68800.0
2009-08-04 14:30:00,42.15,42.25,42.12,42.23,84500.0,29.8424,29.9132,29.8212,29.8991,84500.0
2009-08-04 14:40:00,42.24,42.28,42.12,42.12,121400.0,29.9061,29.9345,29.8212,29.8212,121400.0
2009-08-04 14:50:00,42.12,42.16,41.98,42.01,108600.0,29.8212,29.8495,29.7221,29.7433,108600.0
2009-08-04 15:00:00,42.01,42.07,41.91,42.02,88200.0,29.7433,29.7858,29.6725,29.7504,88200.0
2009-08-04 15:10:00,42.03,42.04,41.93,41.94,107100.0,29.7575,29.7645,29.6867,29.6937,107100.0
2009-08-04 15:20:00,41.95,41.98,41.92,41.96,95600.0,29.7008,29.7221,29.6796,29.7079,95600.0
2009-08-04 15:30:00,41.95,41.99,41.86,41.91,93700.0,29.7008,29.7291,29.6371,29.6725,93700.0
2009-08-04 15:40:00,41.9,42.0,41.86,41.87,168200.0,29.6654,29.7362,29.6371,29.6442,168200.0
2009-08-04 15:50:00,41.87,42.06,41.87,42.03,316000.0,29.6442,29.7787,29.6442,29.7575,316000.0
2009-08-05 09:30:00,42.14,42.14,41.7,42.04,150100.0,29.8353,29.8353,29.5238,29.7645,150100.0
2009-08-05 09:40:00,42.04,42.29,41.92,41.99,176900.0,29.7645,29.9415,29.6796,29.7291,176900.0
2009-08-05 09:50:00,42.0,42.03,41.75,41.86,139200.0,29.7362,29.7575,29.5592,29.6371,139200.0
2009-08-05 10:00:00,41.87,41.88,41.45,41.51,377800.0,29.6442,29.6513,29.3468,29.3893,377800.0
2009-08-05 10:10:00,41.5,41.65,41.38,41.45,185000.0,29.3822,29.4884,29.2973,29.3468,185000.0
2009-08-05 10:20:00,41.44,41.68,41.36,41.53,272600.0,29.3397,29.5097,29.2831,29.4035,272600.0
2009-08-05 10:30:00,41.53,41.53,41.25,41.38,181300.0,29.4035,29.4035,29.2052,29.2973,181300.0
2009-08-05 10:40:00,41.38,41.51,41.27,41.36,169100.0,29.2973,29.3893,29.2194,29.2831,169100.0
2009-08-05 10:50:00,41.36,41.51,41.25,41.48,100800.0,29.2831,29.3893,29.2052,29.3681,100800.0
2009-08-05 11:00:00,41.49,41.5,41.28,41.49,165800.0,29.3751,29.3822,29.2265,29.3751,165800.0
2009-08-05 11:10:00,41.49,41.51,41.29,41.35,131500.0,29.3751,29.3893,29.2335,29.276,131500.0
2009-08-05 11:20:00,41.36,41.38,41.2,41.34,96100.0,29.2831,29.2973,29.1698,29.2689,96100.0
2009-08-05 11:30:00,41.36,41.36,41.1,41.11,111000.0,29.2831,29.2831,29.099,29.1061,111000.0
2009-08-05 11:40:00,41.12,41.32,41.09,41.26,61700.0,29.1132,29.2548,29.0919,29.2123,61700.0
2009-08-05 11:50:00,41.28,41.29,41.1,41.13,78400.0,29.2265,29.2335,29.099,29.1203,78400.0
2009-08-05 12:00:00,41.13,41.14,40.97,41.0,66700.0,29.1203,29.1273,29.007,29.0282,66700.0
2009-08-05 12:10:00,41.01,41.27,41.0,41.27,53400.0,29.0353,29.2194,29.0282,29.2194,53400.0
2009-08-05 12:20:00,41.27,41.44,41.27,41.37,109200.0,29.2194,29.3397,29.2194,29.2902,109200.0
2009-08-05 12:30:00,41.36,41.39,41.19,41.23,79400.0,29.2831,29.3043,29.1627,29.1911,79400.0
2009-08-05 12:40:00,41.22,41.47,41.21,41.45,106900.0,29.184,29.361,29.1769,29.3468,106900.0
2009-08-05 12:50:00,41.44,41.48,41.32,41.34,35900.0,29.3397,29.3681,29.2548,29.2689,35900.0
2009-08-05 13:00:00,41.34,41.42,41.26,41.29,57400.0,29.2689,29.3256,29.2123,29.2335,57400.0
2009-08-05 13:10:00,41.3,41.38,41.25,41.35,52700.0,29.2406,29.2973,29.2052,29.276,52700.0
2009-08-05 13:20:00,41.34,41.56,41.3,41.47,80300.0,29.2689,29.4247,29.2406,29.361,80300.0
2009-08-05 13:30:00,41.48,41.58,41.48,41.53,50800.0,29.3681,29.4389,29.3681,29.4035,50800.0
2009-08-05 13:40:00,41.53,41.64,41.49,41.59,57800.0,29.4035,29.4813,29.3751,29.4459,57800.0
2009-08-05 13:50:00,41.59,41.78,41.58,41.61,95100.0,29.4459,29.5805,29.4389,29.4601,95100.0
2009-08-05 14:00:00,41.62,41.77,41.58,41.7,105000.0,29.4672,29.5734,29.4389,29.5238,105000.0
2009-08-05 14:10:00,41.72,41.8,41.72,41.79,82900.0,29.538,29.5946,29.538,29.5875,82900.0
2009-08-05 14:20:00,41.8,41.88,41.73,41.83,78500.0,29.5946,29.6513,29.5451,29.6159,78500.0
2009-08-05 14:30:00,41.84,41.98,41.84,41.98,75700.0,29.6229,29.7221,29.6229,29.7221,75700.0
2009-08-05 14:40:00,41.98,42.12,41.97,42.11,197200.0,29.7221,29.8212,29.715,29.8141,197200.0
2009-08-05 14:50:00,42.12,42.13,41.96,42.02,202900.0,29.8212,29.8283,29.7079,29.7504,202900.0
2009-08-05 15:00:00,42.01,42.09,41.99,42.01,86400.0,29.7433,29.7999,29.7291,29.7433,86400.0
2009-08-05 15:10:00,42.0,42.09,41.99,42.06,76700.0,29.7362,29.7999,29.7291,29.7787,76700.0
2009-08-05 15:20:00,42.08,42.21,42.06,42.15,137300.0,29.7929,29.8849,29.7787,29.8424,137300.0
2009-08-05 15:30:00,42.15,42.15,41.9,41.93,144500.0,29.8424,29.8424,29.6654,29.6867,144500.0
2009-08-05 15:40:00,41.92,41.97,41.75,41.75,171600.0,29.6796,29.715,29.5592,29.5592,171600.0
2009-08-05 15:50:00,41.76,41.86,41.72,41.83,332000.0,29.5663,29.6371,29.538,29.6159,332000.0
2009-08-06 09:30:00,42.11,42.22,41.95,42.01,173900.0,29.8141,29.892,29.7008,29.7433,173900.0
2009-08-06 09:40:00,42.03,42.36,41.86,41.86,262300.0,29.7575,29.9911,29.6371,29.6371,262300.0
2009-08-06 09:50:00,41.87,41.87,41.41,41.46,176600.0,29.6442,29.6442,29.3185,29.3539,176600.0
2009-08-06 10:00:00,41.46,41.67,41.36,41.52,146900.0,29.3539,29.5026,29.2831,29.3964,146900.0
2009-08-06 10:10:00,41.52,41.55,41.28,41.48,130400.0,29.3964,29.4176,29.2265,29.3681,130400.0
2009-08-06 10:20:00,41.48,41.61,41.41,41.56,93200.0,29.3681,29.4601,29.3185,29.4247,93200.0
2009-08-06 10:30:00,41.55,41.64,41.44,41.57,118000.0,29.4176,29.4813,29.3397,29.4318,118000.0
2009-08-06 10:40:00,41.58,41.64,41.5,41.5,74000.0,29.4389,29.4813,29.3822,29.3822,74000.0
2009-08-06 10:50:00,41.51,41.56,41.49,41.54,89700.0,29.3893,29.4247,29.3751,29.4105,89700.0
2009-08-06 11:00:00,41.53,41.82,41.53,41.76,109000.0,29.4035,29.6088,29.4035,29.5663,109000.0
2009-08-06 11:10:00,41.76,41.77,41.61,41.62,143800.0,29.5663,29.5734,29.4601,29.4672,143800.0
2009-08-06 11:20:00,41.62,41.73,41.6,41.62,78600.0,29.4672,29.5451,29.453,29.4672,78600.0
2009-08-06 11:30:00,41.61,41.61,41.49,41.56,88400.0,29.4601,29.4601,29.3751,29.4247,88400.0
2009-08-06 11:40:00,41.57,41.71,41.54,41.67,189600.0,29.4318,29.5309,29.4105,29.5026,189600.0
2009-08-06 11:50:00,41.67,41.75,41.65,41.75,210700.0,29.5026,29.5592,29.4884,29.5592,210700.0
2009-08-06 12:00:00,41.74,41.79,41.7,41.74,136000.0,29.5521,29.5875,29.5238,29.5521,136000.0
2009-08-06 12:10:00,41.73,41.73,41.63,41.71,162200.0,29.5451,29.5451,29.4743,29.5309,162200.0
2009-08-06 12:20:00,41.67,41.72,41.63,41.68,104700.0,29.5026,29.538,29.4743,29.5097,104700.0
2009-08-06 12:30:00,41.68,41.68,41.62,41.67,170400.0,29.5097,29.5097,29.4672,29.5026,170400.0
2009-08-06 12:40:00,41.66,41.89,41.66,41.87,93300.0,29.4955,29.6583,29.4955,29.6442,93300.0
2009-08-06 12:50:00,41.87,41.87,41.68,41.72,74300.0,29.6442,29.6442,29.5097,29.538,74300.0
2009-08-06 13:00:00,41.71,41.84,41.68,41.83,98600.0,29.5309,29.6229,29.5097,29.6159,98600.0
2009-08-06 13:10:00,41.82,41.92,41.81,41.91,80100.0,29.6088,29.6796,29.6017,29.6725,80100.0
2009-08-06 13:20:00,41.9,42.0,41.87,41.92,96900.0,29.6654,29.7362,29.6442,29.6796,96900.0
2009-08-06 13:30:00,41.92,42.07,41.91,41.98,94000.0,29.6796,29.7858,29.6725,29.7221,94000.0
2009-08-06 13:40:00,41.99,42.02,41.86,41.9,68900.0,29.7291,29.7504,29.6371,29.6654,68900.0
2009-08-06 13:50:00,41.89,41.95,41.77,41.78,57500.0,29.6583,29.7008,29.5734,29.5805,57500.0
2009-08-06 14:00:00,41.78,41.79,41.48,41.57,119200.0,29.5805,29.5875,29.3681,29.4318,119200.0
2009-08-06 14:10:00,41.57,41.67,41.5,41.65,74700.0,29.4318,29.5026,29.3822,29.4884,74700.0
2009-08-06 14:20:00,41.65,41.81,41.57,41.78,81700.0,29.4884,29.6017,29.4318,29.5805,81700.0
2009-08-06 14:30:00,41.79,41.93,41.72,41.93,144600.0,29.5875,29.6867,29.538,29.6867,144600.0
2009-08-06 14:40:00,41.93,42.0,41.78,41.86,134600.0,29.6867,29.7362,29.5805,29.6371,134600.0
2009-08-06 14:50:00,41.86,42.09,41.85,41.98,120900.0,29.6371,29.7999,29.63,29.7221,120900.0
2009-08-06 15:00:00,41.97,42.06,41.96,42.06,91700.0,29.715,29.7787,29.7079,29.7787,91700.0
2009-08-06 15:10:00,42.06,42.1,41.95,42.1,148500.0,29.7787,29.807,29.7008,29.807,148500.0
2009-08-06 15:20:00,42.09,42.18,42.07,42.16,133300.0,29.7999,29.8637,29.7858,29.8495,133300.0
2009-08-06 15:30:00,42.17,42.33,42.16,42.3,260600.0,29.8566,29.9699,29.8495,29.9486,260600.0
2009-08-06 15:40:00,42.3,42.35,42.23,42.28,286900.0,29.9486,29.984,29.8991,29.9345,286900.0
2009-08-06 15:50:00,42.29,42.31,42.21,42.28,367000.0,29.9415,29.9557,29.8849,29.9345,367000.0
2009-08-07 09:30:00,42.33,42.5,41.94,42.01,266800.0,29.9699,30.0902,29.6937,29.7433,266800.0
2009-08-07 09:40:00,42.02,42.06,41.83,42.04,324700.0,29.7504,29.7787,29.6159,29.7645,324700.0
2009-08-07 09:50:00,42.02,42.16,41.85,41.86,188600.0,29.7504,29.8495,29.63,29.6371,188600.0
2009-08-07 10:00:00,41.85,41.87,41.45,41.69,279700.0,29.63,29.6442,29.3468,29.5167,279700.0
2009-08-07 10:10:00,41.7,41.96,41.55,41.65,227800.0,29.5238,29.7079,29.4176,29.4884,227800.0
2009-08-07 10:20:00,41.65,41.78,41.47,41.65,198000.0,29.4884,29.5805,29.361,29.4884,198000.0
2009-08-07 10:30:00,41.67,42.09,41.64,41.97,129300.0,29.5026,29.7999,29.4813,29.715,129300.0
2009-08-07 10:40:00,41.96,42.05,41.76,41.99,117000.0,29.7079,29.7716,29.5663,29.7291,117000.0
2009-08-07 10:50:00,41.99,42.07,41.85,41.99,136700.0,29.7291,29.7858,29.63,29.7291,136700.0
2009-08-07 11:00:00,42.0,42.06,41.82,41.85,96500.0,29.7362,29.7787,29.6088,29.63,96500.0
2009-08-07 11:10:00,41.86,41.92,41.82,41.82,72800.0,29.6371,29.6796,29.6088,29.6088,72800.0
2009-08-07 11:20:00,41.82,41.93,41.76,41.86,71200.0,29.6088,29.6867,29.5663,29.6371,71200.0
2009-08-07 11:30:00,41.84,41.9,41.8,41.88,33700.0,29.6229,29.6654,29.5946,29.6513,33700.0
2009-08-07 11:40:00,41.88,41.88,41.74,41.79,75000.0,29.6513,29.6513,29.5521,29.5875,75000.0
2009-08-07 11:50:00,41.81,41.88,41.71,41.79,77300.0,29.6017,29.6513,29.5309,29.5875,77300.0
2009-08-07 12:00:00,41.78,41.83,41.71,41.72,77900.0,29.5805,29.6159,29.5309,29.538,77900.0
2009-08-07 12:10:00,41.71,41.75,41.56,41.61,92400.0,29.5309,29.5592,29.4247,29.4601,92400.0
2009-08-07 12:20:00,41.6,41.61,41.55,41.57,43600.0,29.453,29.4601,29.4176,29.4318,43600.0
2009-08-07 12:30:00,41.58,41.65,41.57,41.59,53900.0,29.4389,29.4884,29.4318,29.4459,53900.0
2009-08-07 12:40:00,41.59,41.63,41.55,41.63,70700.0,29.4459,29.4743,29.4176,29.4743,70700.0
2009-08-07 12:50:00,41.61,41.9,41.59,41.63,118100.0,29.4601,29.6654,29.4459,29.4743,118100.0
2009-08-07 13:00:00,41.61,41.72,41.53,41.54,95300.0,29.4601,29.538,29.4035,29.4105,95300.0
2009-08-07 13:10:00,41.54,41.56,41.5,41.55,93900.0,29.4105,29.4247,29.3822,29.4176,93900.0
2009-08-07 13:20:00,41.54,41.67,41.53,41.64,126200.0,29.4105,29.5026,29.4035,29.4813,126200.0
2009-08-07 13:30:00,41.65,41.65,41.57,41.62,173200.0,29.4884,29.4884,29.4318,29.4672,173200.0
2009-08-07 13:40:00,41.63,41.65,41.59,41.6,112700.0,29.4743,29.4884,29.4459,29.453,112700.0
2009-08-07 13:50:00,41.6,41.62,41.53,41.55,88200.0,29.453,29.4672,29.4035,29.4176,88200.0
2009-08-07 14:00:00,41.55,41.58,41.54,41.56,83500.0,29.4176,29.4389,29.4105,29.4247,83500.0
2009-08-07 14:10:00,41.56,41.6,41.53,41.59,87100.0,29.4247,29.453,29.4035,29.4459,87100.0
2009-08-07 14:20:00,41.59,41.61,41.5,41.52,75100.0,29.4459,29.4601,29.3822,29.3964,75100.0
2009-08-07 14:30:00,41.51,41.55,41.49,41.55,80900.0,29.3893,29.4176,29.3751,29.4176,80900.0
2009-08-07 14:40:00,41.54,41.58,41.5,41.51,71600.0,29.4105,29.4389,29.3822,29.3893,71600.0
2009-08-07 14:50:00,41.51,41.64,41.5,41.63,105000.0,29.3893,29.4813,29.3822,29.4743,105000.0
2009-08-07 15:00:00,41.64,41.64,41.53,41.56,67600.0,29.4813,29.4813,29.4035,29.4247,67600.0
2009-08-07 15:10:00,41.57,41.58,41.52,41.52,68000.0,29.4318,29.4389,29.3964,29.3964,68000.0
2009-08-07 15:20:00,41.53,41.55,41.49,41.52,187900.0,29.4035,29.4176,29.3751,29.3964,187900.0
2009-08-07 15:30:00,41.52,41.53,41.49,41.51,152100.0,29.3964,29.4035,29.3751,29.3893,152100.0
2009-08-07 15:40:00,41.51,41.54,41.46,41.53,227600.0,29.3893,29.4105,29.3539,29.4035,227600.0
2009-08-07 15:50:00,41.52,41.69,41.51,41.56,389800.0,29.3964,29.5167,29.3893,29.4247,389800.0
2009-08-10 09:30:00,41.08,41.16,40.73,40.89,230700.0,29.0849,29.1415,28.8371,28.9503,230700.0
2009-08-10 09:40:00,40.89,41.06,40.85,40.89,112200.0,28.9503,29.0707,28.922,28.9503,112200.0
2009-08-10 09:50:00,40.89,40.92,40.56,40.69,172000.0,28.9503,28.9716,28.7167,28.8087,172000.0
2009-08-10 10:00:00,40.68,40.92,40.66,40.89,154400.0,28.8017,28.9716,28.7875,28.9503,154400.0
2009-08-10 10:10:00,40.9,41.04,40.88,40.88,120400.0,28.9574,29.0565,28.9433,28.9433,120400.0
2009-08-10 10:20:00,40.88,40.91,40.78,40.89,134400.0,28.9433,28.9645,28.8725,28.9503,134400.0
2009-08-10 10:30:00,40.89,40.92,40.79,40.9,252200.0,28.9503,28.9716,28.8795,28.9574,252200.0
2009-08-10 10:40:00,40.88,40.92,40.82,40.88,77400.0,28.9433,28.9716,28.9008,28.9433,77400.0
2009-08-10 10:50:00,40.88,41.03,40.86,40.93,68000.0,28.9433,29.0495,28.9291,28.9787,68000.0
2009-08-10 11:00:00,40.94,41.01,40.86,40.88,97300.0,28.9857,29.0353,28.9291,28.9433,97300.0
2009-08-10 11:10:00,40.88,40.95,40.77,40.81,143000.0,28.9433,28.9928,28.8654,28.8937,143000.0
2009-08-10 11:20:00,40.81,41.0,40.81,40.98,60300.0,28.8937,29.0282,28.8937,29.0141,60300.0
2009-08-10 11:30:00,40.98,41.14,40.93,41.14,89100.0,29.0141,29.1273,28.9787,29.1273,89100.0
2009-08-10 11:40:00,41.14,41.15,41.1,41.1,50000.0,29.1273,29.1344,29.099,29.099,50000.0
2009-08-10 11:50:00,41.1,41.15,41.07,41.12,72300.0,29.099,29.1344,29.0778,29.1132,72300.0
2009-08-10 12:00:00,41.11,41.24,41.1,41.2,48000.0,29.1061,29.1981,29.099,29.1698,48000.0
2009-08-10 12:10:00,41.19,41.21,41.12,41.14,100900.0,29.1627,29.1769,29.1132,29.1273,100900.0
2009-08-10 12:20:00,41.14,41.15,41.03,41.05,74900.0,29.1273,29.1344,29.0495,29.0636,74900.0
2009-08-10 12:30:00,41.05,41.05,40.97,41.02,127400.0,29.0636,29.0636,29.007,29.0424,127400.0
2009-08-10 12:40:00,41.02,41.05,40.85,40.87,94500.0,29.0424,29.0636,28.922,28.9362,94500.0
2009-08-10 12:50:00,40.87,40.99,40.86,40.95,32000.0,28.9362,29.0211,28.9291,28.9928,32000.0
2009-08-10 13:00:00,40.94,40.94,40.77,40.78,69000.0,28.9857,28.9857,28.8654,28.8725,69000.0
2009-08-10 13:10:00,40.77,40.85,40.76,40.79,36800.0,28.8654,28.922,28.8583,28.8795,36800.0
2009-08-10 13:20:00,40.79,40.85,40.75,40.84,69100.0,28.8795,28.922,28.8512,28.9149,69100.0
2009-08-10 13:30:00,40.84,40.9,40.8,40.83,69300.0,28.9149,28.9574,28.8866,28.9079,69300.0
2009-08-10 13:40:00,40.81,40.84,40.8,40.83,42500.0,28.8937,28.9149,28.8866,28.9079,42500.0
2009-08-10 13:50:00,40.84,40.85,40.81,40.82,23000.0,28.9149,28.922,28.8937,28.9008,23000.0
2009-08-10 14:00:00,40.82,40.82,40.74,40.78,58800.0,28.9008,28.9008,28.8441,28.8725,58800.0
2009-08-10 14:10:00,40.78,40.79,40.7,40.73,41600.0,28.8725,28.8795,28.8158,28.8371,41600.0
2009-08-10 14:20:00,40.73,40.74,40.65,40.73,57000.0,28.8371,28.8441,28.7804,28.8371,57000.0
2009-08-10 14:30:00,40.71,40.76,40.7,40.72,28500.0,28.8229,28.8583,28.8158,28.83,28500.0
2009-08-10 14:40:00,40.71,40.74,40.65,40.74,57700.0,28.8229,28.8441,28.7804,28.8441,57700.0
2009-08-10 14:50:00,40.72,40.79,40.67,40.79,29300.0,28.83,28.8795,28.7946,28.8795,29300.0
2009-08-10 15:00:00,40.77,40.84,40.72,40.74,82100.0,28.8654,28.9149,28.83,28.8441,82100.0
2009-08-10 15:10:00,40.74,40.79,40.68,40.7,75000.0,28.8441,28.8795,28.8017,28.8158,75000.0
2009-08-10 15:20:00,40.7,40.72,40.67,40.7,109500.0,28.8158,28.83,28.7946,28.8158,109500.0
2009-08-10 15:30:00,40.69,40.71,40.65,40.67,79900.0,28.8087,28.8229,28.7804,28.7946,79900.0
2009-08-10 15:40:00,40.67,40.77,40.64,40.74,214600.0,28.7946,28.8654,28.7733,28.8441,214600.0
2009-08-10 15:50:00,40.75,40.79,40.7,40.75,355400.0,28.8512,28.8795,28.8158,28.8512,355400.0
2009-08-11 09:30:00,40.58,40.79,40.25,40.47,199800.0,28.7309,28.8795,28.4972,28.653,199800.0
2009-08-11 09:40:00,40.45,40.48,40.15,40.24,167700.0,28.6388,28.6601,28.4264,28.4901,167700.0
2009-08-11 09:50:00,40.25,40.31,40.03,40.12,175100.0,28.4972,28.5397,28.3415,28.4052,175100.0
2009-08-11 10:00:00,40.1,40.14,39.89,40.02,180700.0,28.391,28.4193,28.2423,28.3344,180700.0
2009-08-11 10:10:00,40.04,40.24,40.04,40.2,118800.0,28.3485,28.4901,28.3485,28.4618,118800.0
2009-08-11 10:20:00,40.21,40.27,40.11,40.11,87700.0,28.4689,28.5114,28.3981,28.3981,87700.0
2009-08-11 10:30:00,40.11,40.32,40.06,40.3,126400.0,28.3981,28.5468,28.3627,28.5326,126400.0
2009-08-11 10:40:00,40.3,40.35,40.21,40.22,75800.0,28.5326,28.568,28.4689,28.476,75800.0
2009-08-11 10:50:00,40.19,40.37,40.18,40.36,95100.0,28.4547,28.5822,28.4477,28.5751,95100.0
2009-08-11 11:00:00,40.35,40.37,40.08,40.14,90300.0,28.568,28.5822,28.3769,28.4193,90300.0
2009-08-11 11:10:00,40.12,40.13,40.02,40.03,89700.0,28.4052,28.4123,28.3344,28.3415,89700.0
2009-08-11 11:20:00,40.04,40.22,40.04,40.22,52400.0,28.3485,28.476,28.3485,28.476,52400.0
2009-08-11 11:30:00,40.21,40.26,40.17,40.22,40400.0,28.4689,28.5043,28.4406,28.476,40400.0
2009-08-11 11:40:00,40.22,40.24,40.1,40.1,55700.0,28.476,28.4901,28.391,28.391,55700.0
2009-08-11 11:50:00,40.1,40.25,40.05,40.22,47500.0,28.391,28.4972,28.3556,28.476,47500.0
2009-08-11 12:00:00,40.22,40.35,40.2,40.31,71700.0,28.476,28.568,28.4618,28.5397,71700.0
2009-08-11 12:10:00,40.32,40.54,40.32,40.52,84600.0,28.5468,28.7025,28.5468,28.6884,84600.0
2009-08-11 12:20:00,40.51,40.53,40.35,40.37,53500.0,28.6813,28.6955,28.568,28.5822,53500.0
2009-08-11 12:30:00,40.37,40.42,40.35,40.39,56000.0,28.5822,28.6176,28.568,28.5963,56000.0
2009-08-11 12:40:00,40.39,40.44,40.29,40.3,61900.0,28.5963,28.6317,28.5255,28.5326,61900.0
2009-08-11 12:50:00,40.29,40.3,40.21,40.24,47100.0,28.5255,28.5326,28.4689,28.4901,47100.0
2009-08-11 13:00:00,40.24,40.31,40.16,40.21,80900.0,28.4901,28.5397,28.4335,28.4689,80900.0
2009-08-11 13:10:00,40.21,40.21,40.01,40.14,95900.0,28.4689,28.4689,28.3273,28.4193,95900.0
2009-08-11 13:20:00,40.14,40.21,40.11,40.11,58200.0,28.4193,28.4689,28.3981,28.3981,58200.0
2009-08-11 13:30:00,40.11,40.22,40.1,40.1,60800.0,28.3981,28.476,28.391,28.391,60800.0
2009-08-11 13:40:00,40.11,40.16,40.1,40.14,32000.0,28.3981,28.4335,28.391,28.4193,32000.0
2009-08-11 13:50:00,40.14,40.21,40.11,40.13,69900.0,28.4193,28.4689,28.3981,28.4123,69900.0
2009-08-11 14:00:00,40.14,40.22,40.14,40.2,55500.0,28.4193,28.476,28.4193,28.4618,55500.0
2009-08-11 14:10:00,40.2,40.31,40.2,40.23,105500.0,28.4618,28.5397,28.4618,28.4831,105500.0
2009-08-11 14:20:00,40.23,40.24,40.16,40.16,68700.0,28.4831,28.4901,28.4335,28.4335,68700.0
2009-08-11 14:30:00,40.16,40.19,40.07,40.08,59900.0,28.4335,28.4547,28.3698,28.3769,59900.0
2009-08-11 14:40:00,40.08,40.15,40.08,40.1,41800.0,28.3769,28.4264,28.3769,28.391,41800.0
2009-08-11 14:50:00,40.11,40.17,40.08,40.13,84100.0,28.3981,28.4406,28.3769,28.4123,84100.0
2009-08-11 15:00:00,40.14,40.22,40.08,40.1,118300.0,28.4193,28.476,28.3769,28.391,118300.0
2009-08-11 15:10:00,40.09,40.21,40.08,40.2,72000.0,28.3839,28.4689,28.3769,28.4618,72000.0
2009-08-11 15:20:00,40.2,40.24,40.16,40.19,70500.0,28.4618,28.4901,28.4335,28.4547,70500.0
2009-08-11 15:30:00,40.2,40.22,40.14,40.15,91300.0,28.4618,28.476,28.4193,28.4264,91300.0
2009-08-11 15:40:00,40.15,40.25,40.1,40.2,186000.0,28.4264,28.4972,28.391,28.4618,186000.0
2009-08-11 15:50:00,40.21,40.29,40.15,40.17,370900.0,28.4689,28.5255,28.4264,28.4406,370900.0
2009-08-12 09:30:00,39.99,40.48,39.95,40.31,172000.0,28.3131,28.6601,28.2848,28.5397,172000.0
2009-08-12 09:40:00,40.3,40.42,40.11,40.38,121200.0,28.5326,28.6176,28.3981,28.5893,121200.0
2009-08-12 09:50:00,40.39,40.77,40.39,40.54,186200.0,28.5963,28.8654,28.5963,28.7025,186200.0
2009-08-12 10:00:00,40.54,40.6,40.38,40.44,218400.0,28.7025,28.745,28.5893,28.6317,218400.0
2009-08-12 10:10:00,40.45,40.52,40.33,40.35,137000.0,28.6388,28.6884,28.5539,28.568,137000.0
2009-08-12 10:20:00,40.38,40.5,40.2,40.46,139400.0,28.5893,28.6742,28.4618,28.6459,139400.0
2009-08-12 10:30:00,40.45,40.48,40.09,40.12,142700.0,28.6388,28.6601,28.3839,28.4052,142700.0
2009-08-12 10:40:00,40.13,40.39,40.06,40.38,72700.0,28.4123,28.5963,28.3627,28.5893,72700.0
2009-08-12 10:50:00,40.38,40.47,40.33,40.42,73100.0,28.5893,28.653,28.5539,28.6176,73100.0
2009-08-12 11:00:00,40.43,40.46,40.31,40.45,57200.0,28.6247,28.6459,28.5397,28.6388,57200.0
2009-08-12 11:10:00,40.43,40.44,40.33,40.44,62900.0,28.6247,28.6317,28.5539,28.6317,62900.0
2009-08-12 11:20:00,40.44,40.58,40.44,40.56,54100.0,28.6317,28.7309,28.6317,28.7167,54100.0
2009-08-12 11:30:00,40.56,40.61,40.52,40.61,32100.0,28.7167,28.7521,28.6884,28.7521,32100.0
2009-08-12 11:40:00,40.6,40.64,40.54,40.57,45700.0,28.745,28.7733,28.7025,28.7238,45700.0
2009-08-12 11:50:00,40.59,40.64,40.54,40.64,60100.0,28.7379,28.7733,28.7025,28.7733,60100.0
2009-08-12 12:00:00,40.63,40.8,40.63,40.77,82100.0,28.7663,28.8866,28.7663,28.8654,82100.0
2009-08-12 12:10:00,40.79,40.88,40.77,40.87,74900.0,28.8795,28.9433,28.8654,28.9362,74900.0
2009-08-12 12:20:00,40.86,40.88,40.7,40.71,58500.0,28.9291,28.9433,28.8158,28.8229,58500.0
2009-08-12 12:30:00,40.71,40.77,40.7,40.74,80200.0,28.8229,28.8654,28.8158,28.8441,80200.0
2009-08-12 12:40:00,40.74,40.75,40.59,40.63,69800.0,28.8441,28.8512,28.7379,28.7663,69800.0
2009-08-12 12:50:00,40.63,40.65,40.58,40.6,122100.0,28.7663,28.7804,28.7309,28.745,122100.0
2009-08-12 13:00:00,40.62,40.77,40.6,40.75,43300.0,28.7592,28.8654,28.745,28.8512,43300.0
2009-08-12 13:10:00,40.75,40.78,40.68,40.69,40100.0,28.8512,28.8725,28.8017,28.8087,40100.0
2009-08-12 13:20:00,40.7,40.76,40.65,40.67,27300.0,28.8158,28.8583,28.7804,28.7946,27300.0
2009-08-12 13:30:00,40.66,40.67,40.56,40.56,36500.0,28.7875,28.7946,28.7167,28.7167,36500.0
2009-08-12 13:40:00,40.57,40.59,40.48,40.52,37700.0,28.7238,28.7379,28.6601,28.6884,37700.0
2009-08-12 13:50:00,40.53,40.56,40.5,40.54,55200.0,28.6955,28.7167,28.6742,28.7025,55200.0
2009-08-12 14:00:00,40.54,40.57,40.49,40.55,65900.0,28.7025,28.7238,28.6671,28.7096,65900.0
2009-08-12 14:10:00,40.57,40.66,40.18,40.23,131600.0,28.7238,28.7875,28.4477,28.4831,131600.0
2009-08-12 14:20:00,40.23,40.4,40.08,40.16,175700.0,28.4831,28.6034,28.3769,28.4335,175700.0
2009-08-12 14:30:00,40.16,40.27,40.07,40.07,98800.0,28.4335,28.5114,28.3698,28.3698,98800.0
2009-08-12 14:40:00,40.08,40.24,40.01,40.22,103900.0,28.3769,28.4901,28.3273,28.476,103900.0
2009-08-12 14:50:00,40.2,40.59,40.15,40.49,178300.0,28.4618,28.7379,28.4264,28.6671,178300.0
2009-08-12 15:00:00,40.5,40.55,40.35,40.47,125100.0,28.6742,28.7096,28.568,28.653,125100.0
2009-08-12 15:10:00,40.45,40.6,40.43,40.59,82100.0,28.6388,28.745,28.6247,28.7379,82100.0
2009-08-12 15:20:00,40.58,40.72,40.55,40.7,112400.0,28.7309,28.83,28.7096,28.8158,112400.0
2009-08-12 15:30:00,40.69,40.79,40.65,40.78,235300.0,28.8087,28.8795,28.7804,28.8725,235300.0
2009-08-12 15:40:00,40.77,40.78,40.44,40.47,207800.0,28.8654,28.8725,28.6317,28.653,207800.0
2009-08-12 15:50:00,40.46,40.5,40.37,40.46,272600.0,28.6459,28.6742,28.5822,28.6459,272600.0
2009-08-13 09:30:00,41.13,41.41,40.97,41.18,189700.0,29.1203,29.3185,29.007,29.1557,189700.0
2009-08-13 09:40:00,41.19,41.22,41.05,41.08,149800.0,29.1627,29.184,29.0636,29.0849,149800.0
2009-08-13 09:50:00,41.08,41.21,40.84,40.92,211500.0,29.0849,29.1769,28.9149,28.9716,211500.0
2009-08-13 10:00:00,40.9,41.19,40.85,41.1,164800.0,28.9574,29.1627,28.922,29.099,164800.0
2009-08-13 10:10:00,41.1,41.2,41.05,41.16,154400.0,29.099,29.1698,29.0636,29.1415,154400.0
2009-08-13 10:20:00,41.16,41.33,41.07,41.08,129700.0,29.1415,29.2619,29.0778,29.0849,129700.0
2009-08-13 10:30:00,41.09,41.38,41.08,41.36,102600.0,29.0919,29.2973,29.0849,29.2831,102600.0
2009-08-13 10:40:00,41.37,41.67,41.08,41.57,133600.0,29.2902,29.5026,29.0849,29.4318,133600.0
2009-08-13 10:50:00,41.58,41.76,41.08,41.73,243700.0,29.4389,29.5663,29.0849,29.5451,243700.0
2009-08-13 11:00:00,41.73,41.95,41.64,41.93,239000.0,29.5451,29.7008,29.4813,29.6867,239000.0
2009-08-13 11:10:00,41.92,42.0,41.74,41.74,167800.0,29.6796,29.7362,29.5521,29.5521,167800.0
2009-08-13 11:20:00,41.73,41.76,41.61,41.64,101800.0,29.5451,29.5663,29.4601,29.4813,101800.0
2009-08-13 11:30:00,41.65,41.71,41.5,41.57,188700.0,29.4884,29.5309,29.3822,29.4318,188700.0
2009-08-13 11:40:00,41.56,41.61,41.52,41.55,110900.0,29.4247,29.4601,29.3964,29.4176,110900.0
2009-08-13 11:50:00,41.55,41.55,41.38,41.43,135200.0,29.4176,29.4176,29.2973,29.3327,135200.0
2009-08-13 12:00:00,41.44,41.58,41.33,41.54,131300.0,29.3397,29.4389,29.2619,29.4105,131300.0
2009-08-13 12:10:00,41.54,41.57,41.43,41.51,104700.0,29.4105,29.4318,29.3327,29.3893,104700.0
2009-08-13 12:20:00,41.52,41.55,41.47,41.48,50000.0,29.3964,29.4176,29.361,29.3681,50000.0
2009-08-13 12:30:00,41.47,41.63,41.44,41.63,70000.0,29.361,29.4743,29.3397,29.4743,70000.0
2009-08-13 12:40:00,41.62,41.65,41.56,41.58,55100.0,29.4672,29.4884,29.4247,29.4389,55100.0
2009-08-13 12:50:00,41.59,41.64,41.53,41.54,58000.0,29.4459,29.4813,29.4035,29.4105,58000.0
2009-08-13 13:00:00,41.54,41.65,41.53,41.57,82200.0,29.4105,29.4884,29.4035,29.4318,82200.0
2009-08-13 13:10:00,41.58,41.63,41.46,41.5,72000.0,29.4389,29.4743,29.3539,29.3822,72000.0
2009-08-13 13:20:00,41.49,41.53,41.4,41.4,51600.0,29.3751,29.4035,29.3114,29.3114,51600.0
2009-08-13 13:30:00,41.41,41.55,41.41,41.53,50100.0,29.3185,29.4176,29.3185,29.4035,50100.0
2009-08-13 13:40:00,41.53,41.55,41.44,41.46,33100.0,29.4035,29.4176,29.3397,29.3539,33100.0
2009-08-13 13:50:00,41.45,41.46,41.27,41.29,82400.0,29.3468,29.3539,29.2194,29.2335,82400.0
2009-08-13 14:00:00,41.29,41.3,41.17,41.18,46600.0,29.2335,29.2406,29.1486,29.1557,46600.0
2009-08-13 14:10:00,41.18,41.19,41.08,41.17,114700.0,29.1557,29.1627,29.0849,29.1486,114700.0
2009-08-13 14:20:00,41.2,41.22,41.12,41.14,77100.0,29.1698,29.184,29.1132,29.1273,77100.0
2009-08-13 14:30:00,41.15,41.27,41.12,41.24,65200.0,29.1344,29.2194,29.1132,29.1981,65200.0
2009-08-13 14:40:00,41.24,41.31,41.23,41.28,55900.0,29.1981,29.2477,29.1911,29.2265,55900.0
2009-08-13 14:50:00,41.28,41.3,41.25,41.26,37900.0,29.2265,29.2406,29.2052,29.2123,37900.0
2009-08-13 15:00:00,41.27,41.27,41.18,41.22,64600.0,29.2194,29.2194,29.1557,29.184,64600.0
2009-08-13 15:10:00,41.22,41.35,41.17,41.31,81200.0,29.184,29.276,29.1486,29.2477,81200.0
2009-08-13 15:20:00,41.32,41.38,41.24,41.25,49500.0,29.2548,29.2973,29.1981,29.2052,49500.0
2009-08-13 15:30:00,41.26,41.32,41.25,41.3,69600.0,29.2123,29.2548,29.2052,29.2406,69600.0
2009-08-13 15:40:00,41.29,41.37,41.27,41.34,155900.0,29.2335,29.2902,29.2194,29.2689,155900.0
2009-08-13 15:50:00,41.35,41.48,41.3,41.46,500400.0,29.276,29.3681,29.2406,29.3539,500400.0
2009-08-14 09:30:00,41.73,41.78,41.3,41.43,232200.0,29.5451,29.5805,29.2406,29.3327,232200.0
2009-08-14 09:40:00,41.43,41.46,41.2,41.27,171500.0,29.3327,29.3539,29.1698,29.2194,171500.0
2009-08-14 09:50:00,41.26,41.42,41.18,41.19,224400.0,29.2123,29.3256,29.1557,29.1627,224400.0
2009-08-14 10:00:00,41.19,41.26,40.98,41.08,271400.0,29.1627,29.2123,29.0141,29.0849,271400.0
2009-08-14 10:10:00,41.08,41.1,40.85,40.95,260900.0,29.0849,29.099,28.922,28.9928,260900.0
2009-08-14 10:20:00,40.94,41.07,40.79,40.96,194200.0,28.9857,29.0778,28.8795,28.9999,194200.0
2009-08-14 10:30:00,40.95,41.07,40.86,40.95,159000.0,28.9928,29.0778,28.9291,28.9928,159000.0
2009-08-14 10:40:00,40.93,41.11,40.92,40.97,161400.0,28.9787,29.1061,28.9716,29.007,161400.0
2009-08-14 10:50:00,40.97,40.99,40.65,40.74,128800.0,29.007,29.0211,28.7804,28.8441,128800.0
2009-08-14 11:00:00,40.74,41.07,40.68,40.97,171000.0,28.8441,29.0778,28.8017,29.007,171000.0
2009-08-14 11:10:00,40.98,41.01,40.74,40.75,80900.0,29.0141,29.0353,28.8441,28.8512,80900.0
2009-08-14 11:20:00,40.75,40.79,40.65,40.68,88200.0,28.8512,28.8795,28.7804,28.8017,88200.0
2009-08-14 11:30:00,40.69,40.7,40.5,40.56,144200.0,28.8087,28.8158,28.6742,28.7167,144200.0
2009-08-14 11:40:00,40.55,40.63,40.43,40.62,120500.0,28.7096,28.7663,28.6247,28.7592,120500.0
2009-08-14 11:50:00,40.62,40.66,40.53,40.61,80000.0,28.7592,28.7875,28.6955,28.7521,80000.0
2009-08-14 12:00:00,40.59,40.61,40.38,40.38,108800.0,28.7379,28.7521,28.5893,28.5893,108800.0
2009-08-14 12:10:00,40.39,40.48,40.36,40.4,67300.0,28.5963,28.6601,28.5751,28.6034,67300.0
2009-08-14 12:20:00,40.41,40.44,40.34,40.43,48700.0,28.6105,28.6317,28.5609,28.6247,48700.0
2009-08-14 12:30:00,40.42,40.61,40.41,40.6,70200.0,28.6176,28.7521,28.6105,28.745,70200.0
2009-08-14 12:40:00,40.6,40.78,40.58,40.74,83900.0,28.745,28.8725,28.7309,28.8441,83900.0
2009-08-14 12:50:00,40.75,40.79,40.67,40.77,59700.0,28.8512,28.8795,28.7946,28.8654,59700.0
2009-08-14 13:00:00,40.76,40.76,40.61,40.62,51500.0,28.8583,28.8583,28.7521,28.7592,51500.0
2009-08-14 13:10:00,40.63,40.83,40.62,40.77,79200.0,28.7663,28.9079,28.7592,28.8654,79200.0
2009-08-14 13:20:00,40.77,40.82,40.73,40.79,116600.0,28.8654,28.9008,28.8371,28.8795,116600.0
2009-08-14 13:30:00,40.79,40.85,40.75,40.82,115100.0,28.8795,28.922,28.8512,28.9008,115100.0
2009-08-14 13:40:00,40.84,40.84,40.71,40.71,40400.0,28.9149,28.9149,28.8229,28.8229,40400.0
2009-08-14 13:50:00,40.71,40.74,40.65,40.67,24300.0,28.8229,28.8441,28.7804,28.7946,24300.0
2009-08-14 14:00:00,40.67,40.68,40.56,40.57,49400.0,28.7946,28.8017,28.7167,28.7238,49400.0
2009-08-14 14:10:00,40.57,40.66,40.56,40.6,50700.0,28.7238,28.7875,28.7167,28.745,50700.0
2009-08-14 14:20:00,40.59,40.6,40.48,40.54,69500.0,28.7379,28.745,28.6601,28.7025,69500.0
2009-08-14 14:30:00,40.51,40.51,40.45,40.51,56600.0,28.6813,28.6813,28.6388,28.6813,56600.0
2009-08-14 14:40:00,40.49,40.59,40.47,40.58,108900.0,28.6671,28.7379,28.653,28.7309,108900.0
2009-08-14 14:50:00,40.58,40.59,40.52,40.58,88900.0,28.7309,28.7379,28.6884,28.7309,88900.0
2009-08-14 15:00:00,40.57,40.63,40.54,40.6,86600.0,28.7238,28.7663,28.7025,28.745,86600.0
2009-08-14 15:10:00,40.59,40.62,40.51,40.52,54300.0,28.7379,28.7592,28.6813,28.6884,54300.0
2009-08-14 15:20:00,40.52,40.53,40.38,40.39,90900.0,28.6884,28.6955,28.5893,28.5963,90900.0
2009-08-14 15:30:00,40.4,40.52,40.39,40.5,169400.0,28.6034,28.6884,28.5963,28.6742,169400.0
2009-08-14 15:40:00,40.49,40.57,40.44,40.52,203200.0,28.6671,28.7238,28.6317,28.6884,203200.0
2009-08-14 15:50:00,40.53,40.64,40.5,40.63,438400.0,28.6955,28.7733,28.6742,28.7663,438400.0
2009-08-17 09:30:00,39.26,39.43,38.74,38.76,397300.0,27.7963,27.9167,27.4281,27.4423,397300.0
2009-08-17 09:40:00,38.82,39.04,38.74,38.84,315400.0,27.4848,27.6405,27.4281,27.4989,315400.0
2009-08-17 09:50:00,38.83,39.2,38.78,39.0,326000.0,27.4918,27.7538,27.4564,27.6122,326000.0
2009-08-17 10:00:00,39.0,39.05,38.7,38.81,457300.0,27.6122,27.6476,27.3998,27.4777,457300.0
2009-08-17 10:10:00,38.78,39.06,38.75,38.99,377600.0,27.4564,27.6547,27.4352,27.6051,377600.0
2009-08-17 10:20:00,38.98,39.07,38.92,38.99,188400.0,27.5981,27.6618,27.5556,27.6051,188400.0
2009-08-17 10:30:00,38.99,39.15,38.94,39.13,173700.0,27.6051,27.7184,27.5697,27.7043,173700.0
2009-08-17 10:40:00,39.13,39.35,39.11,39.35,168500.0,27.7043,27.86,27.6901,27.86,168500.0
2009-08-17 10:50:00,39.36,39.36,39.08,39.15,243500.0,27.8671,27.8671,27.6689,27.7184,243500.0
2009-08-17 11:00:00,39.15,39.23,39.04,39.05,153100.0,27.7184,27.7751,27.6405,27.6476,153100.0
2009-08-17 11:10:00,39.05,39.06,38.81,38.86,204600.0,27.6476,27.6547,27.4777,27.5131,204600.0
2009-08-17 11:20:00,38.86,38.92,38.75,38.86,203000.0,27.5131,27.5556,27.4352,27.5131,203000.0
2009-08-17 11:30:00,38.87,39.01,38.81,38.98,70000.0,27.5202,27.6193,27.4777,27.5981,70000.0
2009-08-17 11:40:00,38.96,38.98,38.88,38.89,76200.0,27.5839,27.5981,27.5272,27.5343,76200.0
2009-08-17 11:50:00,38.88,38.96,38.79,38.95,88900.0,27.5272,27.5839,27.4635,27.5768,88900.0
2009-08-17 12:00:00,38.95,39.01,38.9,38.94,97400.0,27.5768,27.6193,27.5414,27.5697,97400.0
2009-08-17 12:10:00,38.93,38.96,38.86,38.94,90400.0,27.5626,27.5839,27.5131,27.5697,90400.0
2009-08-17 12:20:00,38.93,38.97,38.84,38.94,122500.0,27.5626,27.591,27.4989,27.5697,122500.0
2009-08-17 12:30:00,38.94,38.95,38.85,38.87,38200.0,27.5697,27.5768,27.506,27.5202,38200.0
2009-08-17 12:40:00,38.85,38.87,38.78,38.79,64400.0,27.506,27.5202,27.4564,27.4635,64400.0
2009-08-17 12:50:00,38.79,38.88,38.76,38.88,67200.0,27.4635,27.5272,27.4423,27.5272,67200.0
2009-08-17 13:00:00,38.87,39.0,38.83,39.0,101400.0,27.5202,27.6122,27.4918,27.6122,101400.0
2009-08-17 13:10:00,39.0,39.04,38.98,39.02,46600.0,27.6122,27.6405,27.5981,27.6264,46600.0
2009-08-17 13:20:00,39.01,39.02,38.95,39.01,56600.0,27.6193,27.6264,27.5768,27.6193,56600.0
2009-08-17 13:30:00,39.0,39.11,38.99,39.09,88000.0,27.6122,27.6901,27.6051,27.6759,88000.0
2009-08-17 13:40:00,39.09,39.23,39.04,39.19,107300.0,27.6759,27.7751,27.6405,27.7467,107300.0
2009-08-17 13:50:00,39.17,39.31,39.15,39.3,76500.0,27.7326,27.8317,27.7184,27.8246,76500.0
2009-08-17 14:00:00,39.29,39.29,39.08,39.1,82100.0,27.8175,27.8175,27.6689,27.683,82100.0
2009-08-17 14:10:00,39.09,39.11,39.05,39.05,54700.0,27.6759,27.6901,27.6476,27.6476,54700.0
2009-08-17 14:20:00,39.06,39.15,39.04,39.14,67400.0,27.6547,27.7184,27.6405,27.7113,67400.0
2009-08-17 14:30:00,39.14,39.33,39.14,39.28,118500.0,27.7113,27.8459,27.7113,27.8105,118500.0
2009-08-17 14:40:00,39.28,39.34,39.2,39.21,137500.0,27.8105,27.8529,27.7538,27.7609,137500.0
2009-08-17 14:50:00,39.2,39.36,39.19,39.28,83100.0,27.7538,27.8671,27.7467,27.8105,83100.0
2009-08-17 15:00:00,39.29,39.3,39.17,39.19,66700.0,27.8175,27.8246,27.7326,27.7467,66700.0
2009-08-17 15:10:00,39.19,39.21,39.05,39.08,79300.0,27.7467,27.7609,27.6476,27.6689,79300.0
2009-08-17 15:20:00,39.07,39.08,38.94,39.07,140300.0,27.6618,27.6689,27.5697,27.6618,140300.0
2009-08-17 15:30:00,39.07,39.07,38.88,38.9,219100.0,27.6618,27.6618,27.5272,27.5414,219100.0
2009-08-17 15:40:00,38.89,38.9,38.75,38.75,313600.0,27.5343,27.5414,27.4352,27.4352,313600.0
2009-08-17 15:50:00,38.75,38.84,38.73,38.78,534500.0,27.4352,27.4989,27.421,27.4564,534500.0
2009-08-18 09:30:00,38.97,39.38,38.88,39.14,205500.0,27.591,27.8813,27.5272,27.7113,205500.0
2009-08-18 09:40:00,39.17,39.22,38.81,38.92,170300.0,27.7326,27.768,27.4777,27.5556,170300.0
2009-08-18 09:50:00,38.91,39.04,38.79,38.96,119900.0,27.5485,27.6405,27.4635,27.5839,119900.0
2009-08-18 10:00:00,38.96,39.18,38.87,39.09,141300.0,27.5839,27.7397,27.5202,27.6759,141300.0
2009-08-18 10:10:00,39.09,39.18,39.02,39.11,95500.0,27.6759,27.7397,27.6264,27.6901,95500.0
2009-08-18 10:20:00,39.11,39.16,38.97,38.97,87300.0,27.6901,27.7255,27.591,27.591,87300.0
2009-08-18 10:30:00,38.96,39.07,38.9,39.06,78800.0,27.5839,27.6618,27.5414,27.6547,78800.0
2009-08-18 10:40:00,39.07,39.13,38.97,39.01,78000.0,27.6618,27.7043,27.591,27.6193,78000.0
2009-08-18 10:50:00,39.02,39.06,38.92,38.97,97600.0,27.6264,27.6547,27.5556,27.591,97600.0
2009-08-18 11:00:00,38.96,39.03,38.93,39.01,68800.0,27.5839,27.6335,27.5626,27.6193,68800.0
2009-08-18 11:10:00,39.01,39.19,39.01,39.12,102200.0,27.6193,27.7467,27.6193,27.6972,102200.0
2009-08-18 11:20:00,39.13,39.15,39.03,39.05,56300.0,27.7043,27.7184,27.6335,27.6476,56300.0
2009-08-18 11:30:00,39.06,39.21,39.02,39.12,87400.0,27.6547,27.7609,27.6264,27.6972,87400.0
2009-08-18 11:40:00,39.11,39.12,39.0,39.02,82400.0,27.6901,27.6972,27.6122,27.6264,82400.0
2009-08-18 11:50:00,39.02,39.13,39.01,39.03,83200.0,27.6264,27.7043,27.6193,27.6335,83200.0
2009-08-18 12:00:00,39.04,39.21,39.0,39.19,130700.0,27.6405,27.7609,27.6122,27.7467,130700.0
2009-08-18 12:10:00,39.19,39.24,39.11,39.13,64800.0,27.7467,27.7821,27.6901,27.7043,64800.0
2009-08-18 12:20:00,39.13,39.13,39.04,39.05,61100.0,27.7043,27.7043,27.6405,27.6476,61100.0
2009-08-18 12:30:00,39.05,39.15,39.04,39.08,79400.0,27.6476,27.7184,27.6405,27.6689,79400.0
2009-08-18 12:40:00,39.08,39.21,39.07,39.15,47900.0,27.6689,27.7609,27.6618,27.7184,47900.0
2009-08-18 12:50:00,39.16,39.19,39.02,39.02,42400.0,27.7255,27.7467,27.6264,27.6264,42400.0
2009-08-18 13:00:00,39.03,39.14,39.01,39.11,72100.0,27.6335,27.7113,27.6193,27.6901,72100.0
2009-08-18 13:10:00,39.11,39.12,39.02,39.09,90200.0,27.6901,27.6972,27.6264,27.6759,90200.0
2009-08-18 13:20:00,39.09,39.17,39.09,39.15,52000.0,27.6759,27.7326,27.6759,27.7184,52000.0
2009-08-18 13:30:00,39.15,39.22,39.14,39.19,169300.0,27.7184,27.768,27.7113,27.7467,169300.0
2009-08-18 13:40:00,39.2,39.2,39.13,39.17,126000.0,27.7538,27.7538,27.7043,27.7326,126000.0
2009-08-18 13:50:00,39.18,39.27,39.16,39.27,61000.0,27.7397,27.8034,27.7255,27.8034,61000.0
2009-08-18 14:00:00,39.26,39.35,39.25,39.33,77100.0,27.7963,27.86,27.7892,27.8459,77100.0
2009-08-18 14:10:00,39.33,39.47,39.29,39.47,104100.0,27.8459,27.945,27.8175,27.945,104100.0
2009-08-18 14:20:00,39.47,39.48,39.41,39.43,62300.0,27.945,27.9521,27.9025,27.9167,62300.0
2009-08-18 14:30:00,39.43,39.44,39.23,39.24,60100.0,27.9167,27.9237,27.7751,27.7821,60100.0
2009-08-18 14:40:00,39.24,39.26,39.2,39.2,45200.0,27.7821,27.7963,27.7538,27.7538,45200.0
2009-08-18 14:50:00,39.21,39.23,39.17,39.19,77000.0,27.7609,27.7751,27.7326,27.7467,77000.0
2009-08-18 15:00:00,39.19,39.28,39.18,39.27,73000.0,27.7467,27.8105,27.7397,27.8034,73000.0
2009-08-18 15:10:00,39.26,39.3,39.25,39.28,68300.0,27.7963,27.8246,27.7892,27.8105,68300.0
2009-08-18 15:20:00,39.28,39.32,39.23,39.31,90600.0,27.8105,27.8388,27.7751,27.8317,90600.0
2009-08-18 15:30:00,39.31,39.31,39.15,39.17,182400.0,27.8317,27.8317,27.7184,27.7326,182400.0
2009-08-18 15:40:00,39.18,39.29,39.18,39.26,172800.0,27.7397,27.8175,27.7397,27.7963,172800.0
2009-08-18 15:50:00,39.26,39.3,39.16,39.23,471300.0,27.7963,27.8246,27.7255,27.7751,471300.0
2009-08-19 09:30:00,38.81,38.86,38.53,38.78,465100.0,27.4777,27.5131,27.2794,27.4564,465100.0
2009-08-19 09:40:00,38.8,39.08,38.75,38.91,336100.0,27.4706,27.6689,27.4352,27.5485,336100.0
2009-08-19 09:50:00,38.89,39.42,38.89,39.28,278400.0,27.5343,27.9096,27.5343,27.8105,278400.0
2009-08-19 10:00:00,39.3,39.58,39.29,39.35,251200.0,27.8246,28.0229,27.8175,27.86,251200.0
2009-08-19 10:10:00,39.35,39.46,39.06,39.25,149900.0,27.86,27.9379,27.6547,27.7892,149900.0
2009-08-19 10:20:00,39.24,39.39,39.1,39.34,179500.0,27.7821,27.8883,27.683,27.8529,179500.0
2009-08-19 10:30:00,39.35,39.8,39.35,39.49,371700.0,27.86,28.1786,27.86,27.9591,371700.0
2009-08-19 10:40:00,39.47,39.57,39.28,39.29,157100.0,27.945,28.0158,27.8105,27.8175,157100.0
2009-08-19 10:50:00,39.29,39.29,39.09,39.16,144100.0,27.8175,27.8175,27.6759,27.7255,144100.0
2009-08-19 11:00:00,39.16,39.4,39.12,39.22,195300.0,27.7255,27.8954,27.6972,27.768,195300.0
2009-08-19 11:10:00,39.2,39.23,39.11,39.17,146300.0,27.7538,27.7751,27.6901,27.7326,146300.0
2009-08-19 11:20:00,39.16,39.23,39.1,39.22,86100.0,27.7255,27.7751,27.683,27.768,86100.0
2009-08-19 11:30:00,39.22,39.3,39.15,39.17,98800.0,27.768,27.8246,27.7184,27.7326,98800.0
2009-08-19 11:40:00,39.17,39.32,39.16,39.32,82600.0,27.7326,27.8388,27.7255,27.8388,82600.0
2009-08-19 11:50:00,39.33,39.65,39.31,39.63,201100.0,27.8459,28.0724,27.8317,28.0583,201100.0
2009-08-19 12:00:00,39.63,39.9,39.56,39.89,161300.0,28.0583,28.2494,28.0087,28.2423,161300.0
2009-08-19 12:10:00,39.9,39.94,39.63,39.65,173000.0,28.2494,28.2777,28.0583,28.0724,173000.0
2009-08-19 12:20:00,39.64,39.8,39.64,39.78,138000.0,28.0653,28.1786,28.0653,28.1645,138000.0
2009-08-19 12:30:00,39.78,39.88,39.68,39.88,135200.0,28.1645,28.2353,28.0937,28.2353,135200.0
2009-08-19 12:40:00,39.88,39.91,39.73,39.76,58900.0,28.2353,28.2565,28.1291,28.1503,58900.0
2009-08-19 12:50:00,39.76,39.85,39.76,39.83,50800.0,28.1503,28.214,28.1503,28.1999,50800.0
2009-08-19 13:00:00,39.83,39.93,39.8,39.93,41900.0,28.1999,28.2707,28.1786,28.2707,41900.0
2009-08-19 13:10:00,39.93,40.0,39.87,39.9,96800.0,28.2707,28.3202,28.2282,28.2494,96800.0
2009-08-19 13:20:00,39.9,39.94,39.87,39.87,55200.0,28.2494,28.2777,28.2282,28.2282,55200.0
2009-08-19 13:30:00,39.87,39.89,39.8,39.88,39700.0,28.2282,28.2423,28.1786,28.2353,39700.0
2009-08-19 13:40:00,39.88,39.92,39.82,39.88,65100.0,28.2353,28.2636,28.1928,28.2353,65100.0
2009-08-19 13:50:00,39.89,40.0,39.87,40.0,61100.0,28.2423,28.3202,28.2282,28.3202,61100.0
2009-08-19 14:00:00,40.0,40.02,39.95,40.0,108400.0,28.3202,28.3344,28.2848,28.3202,108400.0
2009-08-19 14:10:00,39.99,40.02,39.89,39.91,74600.0,28.3131,28.3344,28.2423,28.2565,74600.0
2009-08-19 14:20:00,39.91,39.94,39.76,39.76,68500.0,28.2565,28.2777,28.1503,28.1503,68500.0
2009-08-19 14:30:00,39.77,39.79,39.61,39.64,88900.0,28.1574,28.1715,28.0441,28.0653,88900.0
2009-08-19 14:40:00,39.64,39.68,39.62,39.63,46800.0,28.0653,28.0937,28.0512,28.0583,46800.0
2009-08-19 14:50:00,39.63,39.7,39.6,39.67,43900.0,28.0583,28.1078,28.037,28.0866,43900.0
2009-08-19 15:00:00,39.68,39.71,39.59,39.59,67800.0,28.0937,28.1149,28.0299,28.0299,67800.0
2009-08-19 15:10:00,39.59,39.61,39.48,39.51,94300.0,28.0299,28.0441,27.9521,27.9733,94300.0
2009-08-19 15:20:00,39.52,39.57,39.47,39.57,85400.0,27.9804,28.0158,27.945,28.0158,85400.0
2009-08-19 15:30:00,39.56,39.61,39.44,39.6,129200.0,28.0087,28.0441,27.9237,28.037,129200.0
2009-08-19 15:40:00,39.6,39.61,39.46,39.54,217400.0,28.037,28.0441,27.9379,27.9945,217400.0
2009-08-19 15:50:00,39.54,39.7,39.53,39.68,269600.0,27.9945,28.1078,27.9875,28.0937,269600.0
2009-08-20 09:30:00,39.55,39.8,39.5,39.74,202000.0,28.0016,28.1786,27.9662,28.1361,202000.0
2009-08-20 09:40:00,39.76,40.08,39.76,39.96,154600.0,28.1503,28.3769,28.1503,28.2919,154600.0
2009-08-20 09:50:00,39.92,39.99,39.74,39.87,149800.0,28.2636,28.3131,28.1361,28.2282,149800.0
2009-08-20 10:00:00,39.89,40.02,39.79,39.89,205500.0,28.2423,28.3344,28.1715,28.2423,205500.0
2009-08-20 10:10:00,39.89,39.94,39.8,39.87,201800.0,28.2423,28.2777,28.1786,28.2282,201800.0
2009-08-20 10:20:00,39.88,39.94,39.82,39.87,175600.0,28.2353,28.2777,28.1928,28.2282,175600.0
2009-08-20 10:30:00,39.89,39.93,39.75,39.85,121600.0,28.2423,28.2707,28.1432,28.214,121600.0
2009-08-20 10:40:00,39.85,39.91,39.82,39.83,72700.0,28.214,28.2565,28.1928,28.1999,72700.0
2009-08-20 10:50:00,39.85,39.89,39.76,39.84,118800.0,28.214,28.2423,28.1503,28.2069,118800.0
2009-08-20 11:00:00,39.84,39.9,39.75,39.86,98400.0,28.2069,28.2494,28.1432,28.2211,98400.0
2009-08-20 11:10:00,39.86,40.02,39.85,39.99,97200.0,28.2211,28.3344,28.214,28.3131,97200.0
2009-08-20 11:20:00,39.98,40.01,39.9,40.0,64000.0,28.3061,28.3273,28.2494,28.3202,64000.0
2009-08-20 11:30:00,40.02,40.05,39.85,39.9,119900.0,28.3344,28.3556,28.214,28.2494,119900.0
2009-08-20 11:40:00,39.9,39.91,39.8,39.81,83300.0,28.2494,28.2565,28.1786,28.1857,83300.0
2009-08-20 11:50:00,39.81,40.05,39.81,40.0,102800.0,28.1857,28.3556,28.1857,28.3202,102800.0
2009-08-20 12:00:00,40.01,40.22,40.01,40.22,125900.0,28.3273,28.476,28.3273,28.476,125900.0
2009-08-20 12:10:00,40.22,40.25,40.12,40.16,78900.0,28.476,28.4972,28.4052,28.4335,78900.0
2009-08-20 12:20:00,40.16,40.16,39.98,40.07,49200.0,28.4335,28.4335,28.3061,28.3698,49200.0
2009-08-20 12:30:00,40.07,40.15,40.06,40.13,32200.0,28.3698,28.4264,28.3627,28.4123,32200.0
2009-08-20 12:40:00,40.11,40.21,40.1,40.2,31000.0,28.3981,28.4689,28.391,28.4618,31000.0
2009-08-20 12:50:00,40.2,40.24,40.19,40.22,25500.0,28.4618,28.4901,28.4547,28.476,25500.0
2009-08-20 13:00:00,40.21,40.27,40.21,40.25,35200.0,28.4689,28.5114,28.4689,28.4972,35200.0
2009-08-20 13:10:00,40.25,40.25,40.11,40.12,36100.0,28.4972,28.4972,28.3981,28.4052,36100.0
2009-08-20 13:20:00,40.12,40.13,40.05,40.11,21200.0,28.4052,28.4123,28.3556,28.3981,21200.0
2009-08-20 13:30:00,40.11,40.14,40.11,40.11,21900.0,28.3981,28.4193,28.3981,28.3981,21900.0
2009-08-20 13:40:00,40.11,40.11,40.01,40.02,61600.0,28.3981,28.3981,28.3273,28.3344,61600.0
2009-08-20 13:50:00,40.02,40.08,39.97,40.06,31700.0,28.3344,28.3769,28.299,28.3627,31700.0
2009-08-20 14:00:00,40.04,40.1,40.04,40.1,20600.0,28.3485,28.391,28.3485,28.391,20600.0
2009-08-20 14:10:00,40.11,40.14,40.1,40.12,26600.0,28.3981,28.4193,28.391,28.4052,26600.0
2009-08-20 14:20:00,40.11,40.12,40.03,40.04,43300.0,28.3981,28.4052,28.3415,28.3485,43300.0
2009-08-20 14:30:00,40.04,40.06,40.0,40.03,27900.0,28.3485,28.3627,28.3202,28.3415,27900.0
2009-08-20 14:40:00,40.03,40.03,39.96,39.97,37200.0,28.3415,28.3415,28.2919,28.299,37200.0
2009-08-20 14:50:00,39.96,39.99,39.92,39.94,52700.0,28.2919,28.3131,28.2636,28.2777,52700.0
2009-08-20 15:00:00,39.93,40.0,39.9,39.97,119000.0,28.2707,28.3202,28.2494,28.299,119000.0
2009-08-20 15:10:00,39.98,40.01,39.94,39.98,54400.0,28.3061,28.3273,28.2777,28.3061,54400.0
2009-08-20 15:20:00,39.97,40.11,39.97,40.04,84800.0,28.299,28.3981,28.299,28.3485,84800.0
2009-08-20 15:30:00,40.04,40.14,40.04,40.1,104400.0,28.3485,28.4193,28.3485,28.391,104400.0
2009-08-20 15:40:00,40.09,40.15,40.01,40.04,190200.0,28.3839,28.4264,28.3273,28.3485,190200.0
2009-08-20 15:50:00,40.03,40.08,39.95,40.0,369000.0,28.3415,28.3769,28.2848,28.3202,369000.0
2009-08-21 09:30:00,41.13,41.15,40.55,40.58,752800.0,29.1203,29.1344,28.7096,28.7309,752800.0
2009-08-21 09:40:00,40.57,40.83,40.55,40.73,314400.0,28.7238,28.9079,28.7096,28.8371,314400.0
2009-08-21 09:50:00,40.72,40.72,40.46,40.66,157600.0,28.83,28.83,28.6459,28.7875,157600.0
2009-08-21 10:00:00,40.65,41.05,40.65,40.88,461600.0,28.7804,29.0636,28.7804,28.9433,461600.0
2009-08-21 10:10:00,40.89,41.01,40.8,40.8,139600.0,28.9503,29.0353,28.8866,28.8866,139600.0
2009-08-21 10:20:00,40.81,40.83,40.58,40.6,157400.0,28.8937,28.9079,28.7309,28.745,157400.0
2009-08-21 10:30:00,40.6,40.84,40.57,40.78,137400.0,28.745,28.9149,28.7238,28.8725,137400.0
2009-08-21 10:40:00,40.79,41.01,40.77,41.0,291700.0,28.8795,29.0353,28.8654,29.0282,291700.0
2009-08-21 10:50:00,40.99,41.0,40.71,40.76,128500.0,29.0211,29.0282,28.8229,28.8583,128500.0
2009-08-21 11:00:00,40.76,40.87,40.68,40.85,125300.0,28.8583,28.9362,28.8017,28.922,125300.0
2009-08-21 11:10:00,40.85,40.85,40.7,40.8,113600.0,28.922,28.922,28.8158,28.8866,113600.0
2009-08-21 11:20:00,40.8,40.82,40.69,40.73,117100.0,28.8866,28.9008,28.8087,28.8371,117100.0
2009-08-21 11:30:00,40.73,40.86,40.69,40.86,93300.0,28.8371,28.9291,28.8087,28.9291,93300.0
2009-08-21 11:40:00,40.85,40.87,40.73,40.77,76700.0,28.922,28.9362,28.8371,28.8654,76700.0
2009-08-21 11:50:00,40.77,40.8,40.7,40.78,51600.0,28.8654,28.8866,28.8158,28.8725,51600.0
2009-08-21 12:00:00,40.78,40.87,40.78,40.82,81300.0,28.8725,28.9362,28.8725,28.9008,81300.0
2009-08-21 12:10:00,40.82,40.83,40.73,40.73,37600.0,28.9008,28.9079,28.8371,28.8371,37600.0
2009-08-21 12:20:00,40.74,40.82,40.71,40.78,59500.0,28.8441,28.9008,28.8229,28.8725,59500.0
2009-08-21 12:30:00,40.78,40.78,40.65,40.65,54100.0,28.8725,28.8725,28.7804,28.7804,54100.0
2009-08-21 12:40:00,40.65,40.72,40.64,40.64,60100.0,28.7804,28.83,28.7733,28.7733,60100.0
2009-08-21 12:50:00,40.64,40.68,40.6,40.63,52800.0,28.7733,28.8017,28.745,28.7663,52800.0
2009-08-21 13:00:00,40.63,40.74,40.63,40.67,66100.0,28.7663,28.8441,28.7663,28.7946,66100.0
2009-08-21 13:10:00,40.67,40.74,40.63,40.72,67400.0,28.7946,28.8441,28.7663,28.83,67400.0
2009-08-21 13:20:00,40.71,40.83,40.7,40.81,76700.0,28.8229,28.9079,28.8158,28.8937,76700.0
2009-08-21 13:30:00,40.8,40.81,40.74,40.75,65600.0,28.8866,28.8937,28.8441,28.8512,65600.0
2009-08-21 13:40:00,40.75,40.77,40.64,40.66,88600.0,28.8512,28.8654,28.7733,28.7875,88600.0
2009-08-21 13:50:00,40.66,40.73,40.58,40.62,72900.0,28.7875,28.8371,28.7309,28.7592,72900.0
2009-08-21 14:00:00,40.62,40.67,40.61,40.63,47700.0,28.7592,28.7946,28.7521,28.7663,47700.0
2009-08-21 14:10:00,40.63,40.67,40.59,40.6,46300.0,28.7663,28.7946,28.7379,28.745,46300.0
2009-08-21 14:20:00,40.6,40.62,40.53,40.53,81700.0,28.745,28.7592,28.6955,28.6955,81700.0
2009-08-21 14:30:00,40.53,40.6,40.53,40.53,60000.0,28.6955,28.745,28.6955,28.6955,60000.0
2009-08-21 14:40:00,40.53,40.54,40.49,40.5,71000.0,28.6955,28.7025,28.6671,28.6742,71000.0
2009-08-21 14:50:00,40.5,40.54,40.43,40.53,89400.0,28.6742,28.7025,28.6247,28.6955,89400.0
2009-08-21 15:00:00,40.54,40.68,40.54,40.66,122100.0,28.7025,28.8017,28.7025,28.7875,122100.0
2009-08-21 15:10:00,40.66,40.82,40.66,40.76,114200.0,28.7875,28.9008,28.7875,28.8583,114200.0
2009-08-21 15:20:00,40.77,40.88,40.74,40.85,101000.0,28.8654,28.9433,28.8441,28.922,101000.0
2009-08-21 15:30:00,40.85,40.9,40.75,40.8,177500.0,28.922,28.9574,28.8512,28.8866,177500.0
2009-08-21 15:40:00,40.81,40.84,40.73,40.75,209200.0,28.8937,28.9149,28.8371,28.8512,209200.0
2009-08-21 15:50:00,40.76,40.85,40.74,40.83,444600.0,28.8583,28.922,28.8441,28.9079,444600.0
2009-08-24 09:30:00,40.88,41.34,40.88,41.33,289700.0,28.9433,29.2689,28.9433,29.2619,289700.0
2009-08-24 09:40:00,41.33,41.39,41.14,41.23,239400.0,29.2619,29.3043,29.1273,29.1911,239400.0
2009-08-24 09:50:00,41.22,41.35,40.96,41.32,253900.0,29.184,29.276,28.9999,29.2548,253900.0
2009-08-24 10:00:00,41.31,41.49,41.3,41.43,239500.0,29.2477,29.3751,29.2406,29.3327,239500.0
2009-08-24 10:10:00,41.44,41.47,41.31,41.35,122700.0,29.3397,29.361,29.2477,29.276,122700.0
2009-08-24 10:20:00,41.35,41.43,41.19,41.39,204900.0,29.276,29.3327,29.1627,29.3043,204900.0
2009-08-24 10:30:00,41.38,41.45,41.12,41.14,174100.0,29.2973,29.3468,29.1132,29.1273,174100.0
2009-08-24 10:40:00,41.15,41.24,41.05,41.19,141900.0,29.1344,29.1981,29.0636,29.1627,141900.0
2009-08-24 10:50:00,41.2,41.23,41.14,41.22,100000.0,29.1698,29.1911,29.1273,29.184,100000.0
2009-08-24 11:00:00,41.24,41.3,41.22,41.28,68900.0,29.1981,29.2406,29.184,29.2265,68900.0
2009-08-24 11:10:00,41.28,41.29,41.2,41.22,49800.0,29.2265,29.2335,29.1698,29.184,49800.0
2009-08-24 11:20:00,41.22,41.24,41.16,41.17,50800.0,29.184,29.1981,29.1415,29.1486,50800.0
2009-08-24 11:30:00,41.17,41.24,41.15,41.24,45100.0,29.1486,29.1981,29.1344,29.1981,45100.0
2009-08-24 11:40:00,41.24,41.26,41.12,41.12,47900.0,29.1981,29.2123,29.1132,29.1132,47900.0
2009-08-24 11:50:00,41.12,41.13,41.04,41.05,60800.0,29.1132,29.1203,29.0565,29.0636,60800.0
2009-08-24 12:00:00,41.06,41.15,41.01,41.12,54700.0,29.0707,29.1344,29.0353,29.1132,54700.0
2009-08-24 12:10:00,41.12,41.2,41.12,41.15,42900.0,29.1132,29.1698,29.1132,29.1344,42900.0
2009-08-24 12:20:00,41.16,41.18,41.11,41.12,40800.0,29.1415,29.1557,29.1061,29.1132,40800.0
2009-08-24 12:30:00,41.11,41.19,41.11,41.11,37400.0,29.1061,29.1627,29.1061,29.1061,37400.0
2009-08-24 12:40:00,41.13,41.2,41.12,41.19,38900.0,29.1203,29.1698,29.1132,29.1627,38900.0
2009-08-24 12:50:00,41.19,41.2,41.1,41.11,56300.0,29.1627,29.1698,29.099,29.1061,56300.0
2009-08-24 13:00:00,41.11,41.11,40.86,40.87,118500.0,29.1061,29.1061,28.9291,28.9362,118500.0
2009-08-24 13:10:00,40.86,40.87,40.48,40.54,310900.0,28.9291,28.9362,28.6601,28.7025,310900.0
2009-08-24 13:20:00,40.55,40.56,40.28,40.35,213800.0,28.7096,28.7167,28.5185,28.568,213800.0
2009-08-24 13:30:00,40.34,40.35,40.27,40.31,358800.0,28.5609,28.568,28.5114,28.5397,358800.0
2009-08-24 13:40:00,40.32,40.37,40.19,40.36,187200.0,28.5468,28.5822,28.4547,28.5751,187200.0
2009-08-24 13:50:00,40.36,40.37,40.27,40.32,149200.0,28.5751,28.5822,28.5114,28.5468,149200.0
2009-08-24 14:00:00,40.3,40.32,40.22,40.26,82300.0,28.5326,28.5468,28.476,28.5043,82300.0
2009-08-24 14:10:00,40.26,40.34,40.24,40.32,81500.0,28.5043,28.5609,28.4901,28.5468,81500.0
2009-08-24 14:20:00,40.32,40.37,40.3,40.34,89400.0,28.5468,28.5822,28.5326,28.5609,89400.0
2009-08-24 14:30:00,40.34,40.37,40.28,40.31,103100.0,28.5609,28.5822,28.5185,28.5397,103100.0
2009-08-24 14:40:00,40.3,40.35,40.26,40.26,137400.0,28.5326,28.568,28.5043,28.5043,137400.0
2009-08-24 14:50:00,40.27,40.32,40.24,40.29,132400.0,28.5114,28.5468,28.4901,28.5255,132400.0
2009-08-24 15:00:00,40.29,40.29,40.08,40.11,158300.0,28.5255,28.5255,28.3769,28.3981,158300.0
2009-08-24 15:10:00,40.1,40.13,40.03,40.04,96800.0,28.391,28.4123,28.3415,28.3485,96800.0
2009-08-24 15:20:00,40.04,40.07,39.98,40.05,151700.0,28.3485,28.3698,28.3061,28.3556,151700.0
2009-08-24 15:30:00,40.05,40.19,40.03,40.08,210300.0,28.3556,28.4547,28.3415,28.3769,210300.0
2009-08-24 15:40:00,40.09,40.09,39.88,39.9,376400.0,28.3839,28.3839,28.2353,28.2494,376400.0
2009-08-24 15:50:00,39.9,39.97,39.89,39.95,630700.0,28.2494,28.299,28.2423,28.2848,630700.0
2009-08-25 09:30:00,40.63,40.86,40.51,40.81,307300.0,28.7663,28.9291,28.6813,28.8937,307300.0
2009-08-25 09:40:00,40.8,41.12,40.75,40.99,266800.0,28.8866,29.1132,28.8512,29.0211,266800.0
2009-08-25 09:50:00,40.98,41.05,40.89,40.95,167400.0,29.0141,29.0636,28.9503,28.9928,167400.0
2009-08-25 10:00:00,40.94,41.14,40.76,40.96,263000.0,28.9857,29.1273,28.8583,28.9999,263000.0
2009-08-25 10:10:00,40.96,41.04,40.57,40.6,205200.0,28.9999,29.0565,28.7238,28.745,205200.0
2009-08-25 10:20:00,40.62,40.72,40.41,40.42,395500.0,28.7592,28.83,28.6105,28.6176,395500.0
2009-08-25 10:30:00,40.4,40.68,40.36,40.61,168600.0,28.6034,28.8017,28.5751,28.7521,168600.0
2009-08-25 10:40:00,40.62,40.7,40.46,40.48,128500.0,28.7592,28.8158,28.6459,28.6601,128500.0
2009-08-25 10:50:00,40.47,40.53,40.35,40.47,98000.0,28.653,28.6955,28.568,28.653,98000.0
2009-08-25 11:00:00,40.44,40.65,40.41,40.65,130100.0,28.6317,28.7804,28.6105,28.7804,130100.0
2009-08-25 11:10:00,40.65,40.78,40.61,40.61,88700.0,28.7804,28.8725,28.7521,28.7521,88700.0
2009-08-25 11:20:00,40.62,40.71,40.57,40.67,55000.0,28.7592,28.8229,28.7238,28.7946,55000.0
2009-08-25 11:30:00,40.68,40.83,40.64,40.81,57000.0,28.8017,28.9079,28.7733,28.8937,57000.0
2009-08-25 11:40:00,40.81,40.86,40.67,40.67,53500.0,28.8937,28.9291,28.7946,28.7946,53500.0
2009-08-25 11:50:00,40.63,40.69,40.6,40.66,42800.0,28.7663,28.8087,28.745,28.7875,42800.0
2009-08-25 12:00:00,40.66,40.69,40.62,40.68,39000.0,28.7875,28.8087,28.7592,28.8017,39000.0
2009-08-25 12:10:00,40.67,40.74,40.65,40.71,37200.0,28.7946,28.8441,28.7804,28.8229,37200.0
2009-08-25 12:20:00,40.71,40.88,40.71,40.84,97100.0,28.8229,28.9433,28.8229,28.9149,97100.0
2009-08-25 12:30:00,40.85,40.9,40.8,40.89,69400.0,28.922,28.9574,28.8866,28.9503,69400.0
2009-08-25 12:40:00,40.89,40.91,40.84,40.85,44900.0,28.9503,28.9645,28.9149,28.922,44900.0
2009-08-25 12:50:00,40.85,40.85,40.68,40.68,103000.0,28.922,28.922,28.8017,28.8017,103000.0
2009-08-25 13:00:00,40.69,40.79,40.63,40.69,65900.0,28.8087,28.8795,28.7663,28.8087,65900.0
2009-08-25 13:10:00,40.68,40.73,40.58,40.62,84000.0,28.8017,28.8371,28.7309,28.7592,84000.0
2009-08-25 13:20:00,40.62,40.63,40.38,40.41,97800.0,28.7592,28.7663,28.5893,28.6105,97800.0
2009-08-25 13:30:00,40.41,40.42,40.31,40.34,45100.0,28.6105,28.6176,28.5397,28.5609,45100.0
2009-08-25 13:40:00,40.34,40.35,40.26,40.35,43600.0,28.5609,28.568,28.5043,28.568,43600.0
2009-08-25 13:50:00,40.36,40.39,40.16,40.21,89900.0,28.5751,28.5963,28.4335,28.4689,89900.0
2009-08-25 14:00:00,40.21,40.26,40.12,40.25,63300.0,28.4689,28.5043,28.4052,28.4972,63300.0
2009-08-25 14:10:00,40.24,40.37,40.18,40.37,48700.0,28.4901,28.5822,28.4477,28.5822,48700.0
2009-08-25 14:20:00,40.35,40.41,40.32,40.37,49200.0,28.568,28.6105,28.5468,28.5822,49200.0
2009-08-25 14:30:00,40.37,40.4,40.2,40.21,65600.0,28.5822,28.6034,28.4618,28.4689,65600.0
2009-08-25 14:40:00,40.2,40.32,40.16,40.22,90800.0,28.4618,28.5468,28.4335,28.476,90800.0
2009-08-25 14:50:00,40.23,40.27,40.19,40.27,41300.0,28.4831,28.5114,28.4547,28.5114,41300.0
2009-08-25 15:00:00,40.26,40.45,40.26,40.33,84200.0,28.5043,28.6388,28.5043,28.5539,84200.0
2009-08-25 15:10:00,40.33,40.39,40.29,40.33,58100.0,28.5539,28.5963,28.5255,28.5539,58100.0
2009-08-25 15:20:00,40.33,40.43,40.31,40.41,77700.0,28.5539,28.6247,28.5397,28.6105,77700.0
2009-08-25 15:30:00,40.42,40.42,40.28,40.33,141900.0,28.6176,28.6176,28.5185,28.5539,141900.0
2009-08-25 15:40:00,40.34,40.36,40.19,40.21,192200.0,28.5609,28.5751,28.4547,28.4689,192200.0
2009-08-25 15:50:00,40.2,40.33,40.2,40.29,257000.0,28.4618,28.5539,28.4618,28.5255,257000.0
2009-08-26 09:30:00,40.27,40.27,39.6,39.88,210800.0,28.5114,28.5114,28.037,28.2353,210800.0
2009-08-26 09:40:00,39.88,40.04,39.65,39.68,186800.0,28.2353,28.3485,28.0724,28.0937,186800.0
2009-08-26 09:50:00,39.7,39.74,39.51,39.65,140000.0,28.1078,28.1361,27.9733,28.0724,140000.0
2009-08-26 10:00:00,39.65,39.92,39.62,39.87,214100.0,28.0724,28.2636,28.0512,28.2282,214100.0
2009-08-26 10:10:00,39.88,40.21,39.83,39.99,168300.0,28.2353,28.4689,28.1999,28.3131,168300.0
2009-08-26 10:20:00,40.01,40.19,39.98,39.98,145900.0,28.3273,28.4547,28.3061,28.3061,145900.0
2009-08-26 10:30:00,40.0,40.25,39.93,40.21,176000.0,28.3202,28.4972,28.2707,28.4689,176000.0
2009-08-26 10:40:00,40.21,40.21,39.86,39.9,132300.0,28.4689,28.4689,28.2211,28.2494,132300.0
2009-08-26 10:50:00,39.9,40.15,39.9,40.14,79900.0,28.2494,28.4264,28.2494,28.4193,79900.0
2009-08-26 11:00:00,40.15,40.15,39.99,39.99,62600.0,28.4264,28.4264,28.3131,28.3131,62600.0
2009-08-26 11:10:00,40.01,40.01,39.88,39.9,84700.0,28.3273,28.3273,28.2353,28.2494,84700.0
2009-08-26 11:20:00,39.9,39.97,39.78,39.94,72900.0,28.2494,28.299,28.1645,28.2777,72900.0
2009-08-26 11:30:00,39.92,39.94,39.79,39.85,77200.0,28.2636,28.2777,28.1715,28.214,77200.0
2009-08-26 11:40:00,39.86,39.93,39.82,39.89,45100.0,28.2211,28.2707,28.1928,28.2423,45100.0
2009-08-26 11:50:00,39.9,40.01,39.9,40.01,32100.0,28.2494,28.3273,28.2494,28.3273,32100.0
2009-08-26 12:00:00,40.0,40.05,39.96,39.98,58600.0,28.3202,28.3556,28.2919,28.3061,58600.0
2009-08-26 12:10:00,39.99,40.0,39.94,40.0,49400.0,28.3131,28.3202,28.2777,28.3202,49400.0
2009-08-26 12:20:00,40.0,40.0,39.94,39.96,62400.0,28.3202,28.3202,28.2777,28.2919,62400.0
2009-08-26 12:30:00,39.97,39.97,39.87,39.88,38200.0,28.299,28.299,28.2282,28.2353,38200.0
2009-08-26 12:40:00,39.88,39.89,39.81,39.83,41800.0,28.2353,28.2423,28.1857,28.1999,41800.0
2009-08-26 12:50:00,39.83,39.9,39.81,39.87,43100.0,28.1999,28.2494,28.1857,28.2282,43100.0
2009-08-26 13:00:00,39.88,39.88,39.81,39.83,36200.0,28.2353,28.2353,28.1857,28.1999,36200.0
2009-08-26 13:10:00,39.85,39.88,39.79,39.83,33300.0,28.214,28.2353,28.1715,28.1999,33300.0
2009-08-26 13:20:00,39.82,39.91,39.81,39.89,23000.0,28.1928,28.2565,28.1857,28.2423,23000.0
2009-08-26 13:30:00,39.89,39.92,39.85,39.91,32400.0,28.2423,28.2636,28.214,28.2565,32400.0
2009-08-26 13:40:00,39.9,39.96,39.88,39.93,65900.0,28.2494,28.2919,28.2353,28.2707,65900.0
2009-08-26 13:50:00,39.93,40.03,39.9,40.02,53900.0,28.2707,28.3415,28.2494,28.3344,53900.0
2009-08-26 14:00:00,40.02,40.05,40.0,40.01,35300.0,28.3344,28.3556,28.3202,28.3273,35300.0
2009-08-26 14:10:00,40.0,40.01,39.94,39.94,24800.0,28.3202,28.3273,28.2777,28.2777,24800.0
2009-08-26 14:20:00,39.95,39.96,39.89,39.96,71300.0,28.2848,28.2919,28.2423,28.2919,71300.0
2009-08-26 14:30:00,39.96,39.97,39.84,39.92,126100.0,28.2919,28.299,28.2069,28.2636,126100.0
2009-08-26 14:40:00,39.91,39.93,39.87,39.93,49200.0,28.2565,28.2707,28.2282,28.2707,49200.0
2009-08-26 14:50:00,39.93,39.94,39.8,39.81,77900.0,28.2707,28.2777,28.1786,28.1857,77900.0
2009-08-26 15:00:00,39.81,39.85,39.79,39.84,47400.0,28.1857,28.214,28.1715,28.2069,47400.0
2009-08-26 15:10:00,39.83,39.85,39.73,39.76,64700.0,28.1999,28.214,28.1291,28.1503,64700.0
2009-08-26 15:20:00,39.76,39.84,39.72,39.77,148300.0,28.1503,28.2069,28.122,28.1574,148300.0
2009-08-26 15:30:00,39.77,39.84,39.74,39.79,160200.0,28.1574,28.2069,28.1361,28.1715,160200.0
2009-08-26 15:40:00,39.8,39.88,39.76,39.86,199500.0,28.1786,28.2353,28.1503,28.2211,199500.0
2009-08-26 15:50:00,39.86,39.96,39.85,39.9,343700.0,28.2211,28.2919,28.214,28.2494,343700.0
2009-08-27 09:30:00,39.83,39.91,39.64,39.72,141400.0,28.1999,28.2565,28.0653,28.122,141400.0
2009-08-27 09:40:00,39.69,39.71,39.42,39.55,192100.0,28.1007,28.1149,27.9096,28.0016,192100.0
2009-08-27 09:50:00,39.55,39.56,39.35,39.48,142300.0,28.0016,28.0087,27.86,27.9521,142300.0
2009-08-27 10:00:00,39.43,39.48,39.26,39.28,180100.0,27.9167,27.9521,27.7963,27.8105,180100.0
2009-08-27 10:10:00,39.27,39.44,39.27,39.41,103000.0,27.8034,27.9237,27.8034,27.9025,103000.0
2009-08-27 10:20:00,39.43,39.45,39.28,39.32,69600.0,27.9167,27.9308,27.8105,27.8388,69600.0
2009-08-27 10:30:00,39.3,39.44,39.28,39.33,112500.0,27.8246,27.9237,27.8105,27.8459,112500.0
2009-08-27 10:40:00,39.32,39.45,39.3,39.3,62900.0,27.8388,27.9308,27.8246,27.8246,62900.0
2009-08-27 10:50:00,39.3,39.32,39.13,39.15,85300.0,27.8246,27.8388,27.7043,27.7184,85300.0
2009-08-27 11:00:00,39.14,39.22,39.06,39.17,73000.0,27.7113,27.768,27.6547,27.7326,73000.0
2009-08-27 11:10:00,39.17,39.24,39.13,39.19,82500.0,27.7326,27.7821,27.7043,27.7467,82500.0
2009-08-27 11:20:00,39.19,39.52,39.16,39.52,86900.0,27.7467,27.9804,27.7255,27.9804,86900.0
2009-08-27 11:30:00,39.52,39.53,39.32,39.32,66900.0,27.9804,27.9875,27.8388,27.8388,66900.0
2009-08-27 11:40:00,39.33,39.48,39.28,39.45,89300.0,27.8459,27.9521,27.8105,27.9308,89300.0
2009-08-27 11:50:00,39.44,39.5,39.42,39.48,129500.0,27.9237,27.9662,27.9096,27.9521,129500.0
2009-08-27 12:00:00,39.47,39.5,39.37,39.42,111200.0,27.945,27.9662,27.8742,27.9096,111200.0
2009-08-27 12:10:00,39.44,39.52,39.39,39.41,173700.0,27.9237,27.9804,27.8883,27.9025,173700.0
2009-08-27 12:20:00,39.4,39.64,39.32,39.61,108200.0,27.8954,28.0653,27.8388,28.0441,108200.0
2009-08-27 12:30:00,39.63,39.65,39.54,39.62,63700.0,28.0583,28.0724,27.9945,28.0512,63700.0
2009-08-27 12:40:00,39.63,39.65,39.51,39.57,67400.0,28.0583,28.0724,27.9733,28.0158,67400.0
2009-08-27 12:50:00,39.58,39.66,39.56,39.66,42600.0,28.0229,28.0795,28.0087,28.0795,42600.0
2009-08-27 13:00:00,39.66,39.7,39.64,39.67,46800.0,28.0795,28.1078,28.0653,28.0866,46800.0
2009-08-27 13:10:00,39.68,39.68,39.53,39.55,65000.0,28.0937,28.0937,27.9875,28.0016,65000.0
2009-08-27 13:20:00,39.56,39.63,39.51,39.63,36600.0,28.0087,28.0583,27.9733,28.0583,36600.0
2009-08-27 13:30:00,39.63,39.79,39.63,39.78,65000.0,28.0583,28.1715,28.0583,28.1645,65000.0
2009-08-27 13:40:00,39.78,39.88,39.75,39.86,57100.0,28.1645,28.2353,28.1432,28.2211,57100.0
2009-08-27 13:50:00,39.86,40.01,39.83,40.0,121200.0,28.2211,28.3273,28.1999,28.3202,121200.0
2009-08-27 14:00:00,40.0,40.2,39.97,40.18,120500.0,28.3202,28.4618,28.299,28.4477,120500.0
2009-08-27 14:10:00,40.17,40.2,40.04,40.09,127600.0,28.4406,28.4618,28.3485,28.3839,127600.0
2009-08-27 14:20:00,40.09,40.33,40.09,40.32,116300.0,28.3839,28.5539,28.3839,28.5468,116300.0
2009-08-27 14:30:00,40.32,40.5,40.32,40.44,159200.0,28.5468,28.6742,28.5468,28.6317,159200.0
2009-08-27 14:40:00,40.45,40.7,40.45,40.46,174700.0,28.6388,28.8158,28.6388,28.6459,174700.0
2009-08-27 14:50:00,40.47,40.53,40.44,40.53,165400.0,28.653,28.6955,28.6317,28.6955,165400.0
2009-08-27 15:00:00,40.53,40.67,40.53,40.66,163800.0,28.6955,28.7946,28.6955,28.7875,163800.0
2009-08-27 15:10:00,40.66,40.73,40.63,40.66,118700.0,28.7875,28.8371,28.7663,28.7875,118700.0
2009-08-27 15:20:00,40.66,40.71,40.51,40.52,160000.0,28.7875,28.8229,28.6813,28.6884,160000.0
2009-08-27 15:30:00,40.52,40.55,40.47,40.54,127300.0,28.6884,28.7096,28.653,28.7025,127300.0
2009-08-27 15:40:00,40.54,40.61,40.47,40.51,179700.0,28.7025,28.7521,28.653,28.6813,179700.0
2009-08-27 15:50:00,40.51,40.58,40.48,40.52,292600.0,28.6813,28.7309,28.6601,28.6884,292600.0
2009-08-28 09:30:00,41.09,41.44,41.05,41.19,518000.0,29.0919,29.3397,29.0636,29.1627,518000.0
2009-08-28 09:40:00,41.18,41.24,40.82,40.93,395300.0,29.1557,29.1981,28.9008,28.9787,395300.0
2009-08-28 09:50:00,40.92,41.08,40.77,40.83,288300.0,28.9716,29.0849,28.8654,28.9079,288300.0
2009-08-28 10:00:00,40.83,40.97,40.59,40.92,305500.0,28.9079,29.007,28.7379,28.9716,305500.0
2009-08-28 10:10:00,40.91,41.11,40.82,41.05,198800.0,28.9645,29.1061,28.9008,29.0636,198800.0
2009-08-28 10:20:00,41.05,41.12,40.76,40.8,328200.0,29.0636,29.1132,28.8583,28.8866,328200.0
2009-08-28 10:30:00,40.78,40.99,40.69,40.98,172500.0,28.8725,29.0211,28.8087,29.0141,172500.0
2009-08-28 10:40:00,40.97,40.99,40.85,40.96,192200.0,29.007,29.0211,28.922,28.9999,192200.0
2009-08-28 10:50:00,40.97,41.04,40.9,40.97,177100.0,29.007,29.0565,28.9574,29.007,177100.0
2009-08-28 11:00:00,40.98,41.14,40.94,41.1,207400.0,29.0141,29.1273,28.9857,29.099,207400.0
2009-08-28 11:10:00,41.09,41.14,40.94,41.1,134900.0,29.0919,29.1273,28.9857,29.099,134900.0
2009-08-28 11:20:00,41.1,41.13,40.92,40.99,131800.0,29.099,29.1203,28.9716,29.0211,131800.0
2009-08-28 11:30:00,41.0,41.02,40.95,40.99,63000.0,29.0282,29.0424,28.9928,29.0211,63000.0
2009-08-28 11:40:00,41.0,41.02,40.86,40.96,63300.0,29.0282,29.0424,28.9291,28.9999,63300.0
2009-08-28 11:50:00,40.96,40.98,40.71,40.8,105500.0,28.9999,29.0141,28.8229,28.8866,105500.0
2009-08-28 12:00:00,40.78,40.83,40.71,40.78,97600.0,28.8725,28.9079,28.8229,28.8725,97600.0
2009-08-28 12:10:00,40.77,40.84,40.52,40.58,117900.0,28.8654,28.9149,28.6884,28.7309,117900.0
2009-08-28 12:20:00,40.58,40.83,40.52,40.78,130900.0,28.7309,28.9079,28.6884,28.8725,130900.0
2009-08-28 12:30:00,40.78,40.94,40.75,40.93,84500.0,28.8725,28.9857,28.8512,28.9787,84500.0
2009-08-28 12:40:00,40.92,40.93,40.86,40.9,148400.0,28.9716,28.9787,28.9291,28.9574,148400.0
2009-08-28 12:50:00,40.9,40.91,40.78,40.79,79200.0,28.9574,28.9645,28.8725,28.8795,79200.0
2009-08-28 13:00:00,40.8,40.98,40.78,40.96,106400.0,28.8866,29.0141,28.8725,28.9999,106400.0
2009-08-28 13:10:00,40.96,41.05,40.93,40.99,91100.0,28.9999,29.0636,28.9787,29.0211,91100.0
2009-08-28 13:20:00,40.99,41.17,40.96,41.14,154800.0,29.0211,29.1486,28.9999,29.1273,154800.0
2009-08-28 13:30:00,41.15,41.18,41.11,41.16,72200.0,29.1344,29.1557,29.1061,29.1415,72200.0
2009-08-28 13:40:00,41.16,41.25,41.15,41.23,129400.0,29.1415,29.2052,29.1344,29.1911,129400.0
2009-08-28 13:50:00,41.24,41.25,41.2,41.23,82800.0,29.1981,29.2052,29.1698,29.1911,82800.0
2009-08-28 14:00:00,41.22,41.25,41.16,41.24,88400.0,29.184,29.2052,29.1415,29.1981,88400.0
2009-08-28 14:10:00,41.24,41.28,41.21,41.28,59200.0,29.1981,29.2265,29.1769,29.2265,59200.0
2009-08-28 14:20:00,41.28,41.28,41.11,41.12,70400.0,29.2265,29.2265,29.1061,29.1132,70400.0
2009-08-28 14:30:00,41.12,41.2,41.08,41.14,170800.0,29.1132,29.1698,29.0849,29.1273,170800.0
2009-08-28 14:40:00,41.14,41.17,41.05,41.08,52400.0,29.1273,29.1486,29.0636,29.0849,52400.0
2009-08-28 14:50:00,41.08,41.18,41.06,41.15,93100.0,29.0849,29.1557,29.0707,29.1344,93100.0
2009-08-28 15:00:00,41.14,41.17,41.1,41.14,92500.0,29.1273,29.1486,29.099,29.1273,92500.0
2009-08-28 15:10:00,41.15,41.2,41.14,41.19,79100.0,29.1344,29.1698,29.1273,29.1627,79100.0
2009-08-28 15:20:00,41.19,41.31,41.18,41.31,141800.0,29.1627,29.2477,29.1557,29.2477,141800.0
2009-08-28 15:30:00,41.31,41.33,41.19,41.29,204200.0,29.2477,29.2619,29.1627,29.2335,204200.0
2009-08-28 15:40:00,41.29,41.35,41.2,41.29,257500.0,29.2335,29.276,29.1698,29.2335,257500.0
2009-08-28 15:50:00,41.28,41.43,41.23,41.39,580500.0,29.2265,29.3327,29.1911,29.3043,580500.0
2009-08-31 09:30:00,40.63,40.64,40.25,40.44,231600.0,28.7663,28.7733,28.4972,28.6317,231600.0
2009-08-31 09:40:00,40.43,40.51,40.18,40.25,316400.0,28.6247,28.6813,28.4477,28.4972,316400.0
2009-08-31 09:50:00,40.28,40.34,40.17,40.28,176900.0,28.5185,28.5609,28.4406,28.5185,176900.0
2009-08-31 10:00:00,40.28,40.37,40.13,40.29,149700.0,28.5185,28.5822,28.4123,28.5255,149700.0
2009-08-31 10:10:00,40.29,40.49,40.17,40.35,193800.0,28.5255,28.6671,28.4406,28.568,193800.0
2009-08-31 10:20:00,40.34,40.39,40.14,40.31,171600.0,28.5609,28.5963,28.4193,28.5397,171600.0
2009-08-31 10:30:00,40.31,40.33,40.1,40.1,288400.0,28.5397,28.5539,28.391,28.391,288400.0
2009-08-31 10:40:00,40.11,40.3,40.1,40.24,246000.0,28.3981,28.5326,28.391,28.4901,246000.0
2009-08-31 10:50:00,40.25,40.29,40.05,40.18,187900.0,28.4972,28.5255,28.3556,28.4477,187900.0
2009-08-31 11:00:00,40.18,40.19,39.89,39.96,188700.0,28.4477,28.4547,28.2423,28.2919,188700.0
2009-08-31 11:10:00,39.96,40.02,39.9,39.98,112900.0,28.2919,28.3344,28.2494,28.3061,112900.0
2009-08-31 11:20:00,39.98,40.03,39.89,39.9,85500.0,28.3061,28.3415,28.2423,28.2494,85500.0
2009-08-31 11:30:00,39.89,39.98,39.84,39.97,104200.0,28.2423,28.3061,28.2069,28.299,104200.0
2009-08-31 11:40:00,39.96,40.0,39.8,39.82,78600.0,28.2919,28.3202,28.1786,28.1928,78600.0
2009-08-31 11:50:00,39.81,39.97,39.8,39.95,116800.0,28.1857,28.299,28.1786,28.2848,116800.0
2009-08-31 12:00:00,39.94,39.95,39.79,39.79,75800.0,28.2777,28.2848,28.1715,28.1715,75800.0
2009-08-31 12:10:00,39.8,39.85,39.74,39.75,72200.0,28.1786,28.214,28.1361,28.1432,72200.0
2009-08-31 12:20:00,39.76,39.76,39.7,39.71,62600.0,28.1503,28.1503,28.1078,28.1149,62600.0
2009-08-31 12:30:00,39.72,39.79,39.7,39.74,59900.0,28.122,28.1715,28.1078,28.1361,59900.0
2009-08-31 12:40:00,39.73,39.79,39.72,39.74,80800.0,28.1291,28.1715,28.122,28.1361,80800.0
2009-08-31 12:50:00,39.74,39.83,39.73,39.79,101600.0,28.1361,28.1999,28.1291,28.1715,101600.0
2009-08-31 13:00:00,39.78,39.83,39.74,39.8,146300.0,28.1645,28.1999,28.1361,28.1786,146300.0
2009-08-31 13:10:00,39.8,39.91,39.77,39.88,107100.0,28.1786,28.2565,28.1574,28.2353,107100.0
2009-08-31 13:20:00,39.88,39.95,39.87,39.92,69800.0,28.2353,28.2848,28.2282,28.2636,69800.0
2009-08-31 13:30:00,39.91,39.95,39.88,39.93,76600.0,28.2565,28.2848,28.2353,28.2707,76600.0
2009-08-31 13:40:00,39.94,39.94,39.84,39.85,67600.0,28.2777,28.2777,28.2069,28.214,67600.0
2009-08-31 13:50:00,39.85,39.93,39.84,39.92,53300.0,28.214,28.2707,28.2069,28.2636,53300.0
2009-08-31 14:00:00,39.93,39.94,39.86,39.9,76400.0,28.2707,28.2777,28.2211,28.2494,76400.0
2009-08-31 14:10:00,39.9,39.93,39.85,39.85,59100.0,28.2494,28.2707,28.214,28.214,59100.0
2009-08-31 14:20:00,39.85,39.87,39.76,39.82,87800.0,28.214,28.2282,28.1503,28.1928,87800.0
2009-08-31 14:30:00,39.82,39.92,39.8,39.91,72400.0,28.1928,28.2636,28.1786,28.2565,72400.0
2009-08-31 14:40:00,39.9,39.99,39.9,39.97,132700.0,28.2494,28.3131,28.2494,28.299,132700.0
2009-08-31 14:50:00,39.96,39.98,39.83,39.87,129800.0,28.2919,28.3061,28.1999,28.2282,129800.0
2009-08-31 15:00:00,39.87,39.87,39.75,39.86,247500.0,28.2282,28.2282,28.1432,28.2211,247500.0
2009-08-31 15:10:00,39.86,40.02,39.85,39.96,237900.0,28.2211,28.3344,28.214,28.2919,237900.0
2009-08-31 15:20:00,39.95,40.0,39.87,39.99,262400.0,28.2848,28.3202,28.2282,28.3131,262400.0
2009-08-31 15:30:00,39.99,40.12,39.98,40.1,239600.0,28.3131,28.4052,28.3061,28.391,239600.0
2009-08-31 15:40:00,40.11,40.23,40.06,40.23,372400.0,28.3981,28.4831,28.3627,28.4831,372400.0
2009-08-31 15:50:00,40.22,40.28,40.14,40.16,700900.0,28.476,28.5185,28.4193,28.4335,700900.0
2009-09-01 09:30:00,40.14,40.4,39.96,40.18,322700.0,28.4193,28.6034,28.2919,28.4477,322700.0
2009-09-01 09:40:00,40.18,40.46,40.18,40.44,269800.0,28.4477,28.6459,28.4477,28.6317,269800.0
2009-09-01 09:50:00,40.44,40.44,40.18,40.33,285900.0,28.6317,28.6317,28.4477,28.5539,285900.0
2009-09-01 10:00:00,40.32,40.65,40.3,40.56,450800.0,28.5468,28.7804,28.5326,28.7167,450800.0
2009-09-01 10:10:00,40.57,40.66,40.38,40.47,302500.0,28.7238,28.7875,28.5893,28.653,302500.0
2009-09-01 10:20:00,40.45,40.71,40.37,40.68,234600.0,28.6388,28.8229,28.5822,28.8017,234600.0
2009-09-01 10:30:00,40.68,40.9,40.64,40.79,268200.0,28.8017,28.9574,28.7733,28.8795,268200.0
2009-09-01 10:40:00,40.79,40.88,40.68,40.74,212700.0,28.8795,28.9433,28.8017,28.8441,212700.0
2009-09-01 10:50:00,40.73,40.73,40.3,40.52,158000.0,28.8371,28.8371,28.5326,28.6884,158000.0
2009-09-01 11:00:00,40.51,40.59,40.29,40.29,201200.0,28.6813,28.7379,28.5255,28.5255,201200.0
2009-09-01 11:10:00,40.29,40.29,39.88,40.07,378900.0,28.5255,28.5255,28.2353,28.3698,378900.0
2009-09-01 11:20:00,40.07,40.07,39.82,39.85,253200.0,28.3698,28.3698,28.1928,28.214,253200.0
2009-09-01 11:30:00,39.85,39.93,39.7,39.91,249500.0,28.214,28.2707,28.1078,28.2565,249500.0
2009-09-01 11:40:00,39.9,40.29,39.86,40.12,406200.0,28.2494,28.5255,28.2211,28.4052,406200.0
2009-09-01 11:50:00,40.13,40.26,40.09,40.16,210200.0,28.4123,28.5043,28.3839,28.4335,210200.0
2009-09-01 12:00:00,40.17,40.31,40.11,40.24,196000.0,28.4406,28.5397,28.3981,28.4901,196000.0
2009-09-01 12:10:00,40.25,40.42,40.24,40.31,207000.0,28.4972,28.6176,28.4901,28.5397,207000.0
2009-09-01 12:20:00,40.32,40.37,40.05,40.2,372200.0,28.5468,28.5822,28.3556,28.4618,372200.0
2009-09-01 12:30:00,40.19,40.39,40.18,40.31,176300.0,28.4547,28.5963,28.4477,28.5397,176300.0
2009-09-01 12:40:00,40.33,40.49,40.27,40.48,129300.0,28.5539,28.6671,28.5114,28.6601,129300.0
2009-09-01 12:50:00,40.48,40.49,40.2,40.24,83900.0,28.6601,28.6671,28.4618,28.4901,83900.0
2009-09-01 13:00:00,40.24,40.39,40.11,40.21,104900.0,28.4901,28.5963,28.3981,28.4689,104900.0
2009-09-01 13:10:00,40.2,40.21,40.0,40.02,141900.0,28.4618,28.4689,28.3202,28.3344,141900.0
2009-09-01 13:20:00,40.01,40.41,40.01,40.38,196400.0,28.3273,28.6105,28.3273,28.5893,196400.0
2009-09-01 13:30:00,40.38,40.47,40.28,40.29,172400.0,28.5893,28.653,28.5185,28.5255,172400.0
2009-09-01 13:40:00,40.28,40.42,40.28,40.39,74400.0,28.5185,28.6176,28.5185,28.5963,74400.0
2009-09-01 13:50:00,40.39,40.54,40.35,40.52,120400.0,28.5963,28.7025,28.568,28.6884,120400.0
2009-09-01 14:00:00,40.51,40.54,40.38,40.38,113700.0,28.6813,28.7025,28.5893,28.5893,113700.0
2009-09-01 14:10:00,40.39,40.43,40.31,40.38,84100.0,28.5963,28.6247,28.5397,28.5893,84100.0
2009-09-01 14:20:00,40.38,40.4,40.17,40.24,90000.0,28.5893,28.6034,28.4406,28.4901,90000.0
2009-09-01 14:30:00,40.23,40.42,40.23,40.4,105800.0,28.4831,28.6176,28.4831,28.6034,105800.0
2009-09-01 14:40:00,40.39,40.48,40.34,40.46,148700.0,28.5963,28.6601,28.5609,28.6459,148700.0
2009-09-01 14:50:00,40.47,40.47,40.38,40.42,119100.0,28.653,28.653,28.5893,28.6176,119100.0
2009-09-01 15:00:00,40.43,40.5,40.39,40.44,101300.0,28.6247,28.6742,28.5963,28.6317,101300.0
2009-09-01 15:10:00,40.45,40.53,40.43,40.44,77500.0,28.6388,28.6955,28.6247,28.6317,77500.0
2009-09-01 15:20:00,40.45,40.45,40.22,40.25,178000.0,28.6388,28.6388,28.476,28.4972,178000.0
2009-09-01 15:30:00,40.25,40.39,40.24,40.38,188000.0,28.4972,28.5963,28.4901,28.5893,188000.0
2009-09-01 15:40:00,40.37,40.37,40.13,40.18,354500.0,28.5822,28.5822,28.4123,28.4477,354500.0
2009-09-01 15:50:00,40.17,40.31,40.13,40.18,512200.0,28.4406,28.5397,28.4123,28.4477,512200.0
2009-09-02 09:30:00,40.7,41.28,40.7,40.85,509600.0,28.8158,29.2265,28.8158,28.922,509600.0
2009-09-02 09:40:00,40.86,41.65,40.82,41.64,397200.0,28.9291,29.4884,28.9008,29.4813,397200.0
2009-09-02 09:50:00,41.63,41.94,41.54,41.59,377600.0,29.4743,29.6937,29.4105,29.4459,377600.0
2009-09-02 10:00:00,41.6,41.64,41.24,41.36,474900.0,29.453,29.4813,29.1981,29.2831,474900.0
2009-09-02 10:10:00,41.38,41.52,41.35,41.51,247100.0,29.2973,29.3964,29.276,29.3893,247100.0
2009-09-02 10:20:00,41.51,41.55,41.25,41.27,204800.0,29.3893,29.4176,29.2052,29.2194,204800.0
2009-09-02 10:30:00,41.27,41.45,41.07,41.38,235200.0,29.2194,29.3468,29.0778,29.2973,235200.0
2009-09-02 10:40:00,41.36,41.85,41.34,41.77,345000.0,29.2831,29.63,29.2689,29.5734,345000.0
2009-09-02 10:50:00,41.77,41.99,41.72,41.97,322000.0,29.5734,29.7291,29.538,29.715,322000.0
2009-09-02 11:00:00,41.96,42.2,41.89,42.03,447600.0,29.7079,29.8778,29.6583,29.7575,447600.0
2009-09-02 11:10:00,42.05,42.38,42.03,42.3,346100.0,29.7716,30.0053,29.7575,29.9486,346100.0
2009-09-02 11:20:00,42.3,42.55,42.3,42.51,287000.0,29.9486,30.1256,29.9486,30.0973,287000.0
2009-09-02 11:30:00,42.5,42.93,42.5,42.89,371900.0,30.0902,30.3947,30.0902,30.3664,371900.0
2009-09-02 11:40:00,42.88,43.0,42.73,42.75,419500.0,30.3593,30.4442,30.2531,30.2672,419500.0
2009-09-02 11:50:00,42.74,42.86,42.48,42.59,206600.0,30.2602,30.3451,30.0761,30.1539,206600.0
2009-09-02 12:00:00,42.61,42.73,42.48,42.69,174800.0,30.1681,30.2531,30.0761,30.2248,174800.0
2009-09-02 12:10:00,42.7,42.8,42.62,42.73,176800.0,30.2318,30.3026,30.1752,30.2531,176800.0
2009-09-02 12:20:00,42.72,42.81,42.62,42.63,148900.0,30.246,30.3097,30.1752,30.1823,148900.0
2009-09-02 12:30:00,42.63,42.75,42.51,42.71,156200.0,30.1823,30.2672,30.0973,30.2389,156200.0
2009-09-02 12:40:00,42.72,42.9,42.72,42.88,191100.0,30.246,30.3734,30.246,30.3593,191100.0
2009-09-02 12:50:00,42.88,43.12,42.84,43.07,371800.0,30.3593,30.5292,30.331,30.4938,371800.0
2009-09-02 13:00:00,43.06,43.18,43.06,43.07,265100.0,30.4867,30.5717,30.4867,30.4938,265100.0
2009-09-02 13:10:00,43.06,43.2,43.02,43.16,179200.0,30.4867,30.5858,30.4584,30.5575,179200.0
2009-09-02 13:20:00,43.16,43.29,43.13,43.2,311900.0,30.5575,30.6496,30.5363,30.5858,311900.0
2009-09-02 13:30:00,43.21,43.21,43.1,43.15,215900.0,30.5929,30.5929,30.515,30.5504,215900.0
2009-09-02 13:40:00,43.15,43.26,43.11,43.25,272000.0,30.5504,30.6283,30.5221,30.6212,272000.0
2009-09-02 13:50:00,43.24,43.24,43.04,43.08,264300.0,30.6142,30.6142,30.4726,30.5009,264300.0
2009-09-02 14:00:00,43.07,43.11,42.91,42.94,304400.0,30.4938,30.5221,30.3805,30.4018,304400.0
2009-09-02 14:10:00,42.93,43.01,42.9,42.97,164800.0,30.3947,30.4513,30.3734,30.423,164800.0
2009-09-02 14:20:00,42.97,43.06,42.95,43.02,214100.0,30.423,30.4867,30.4088,30.4584,214100.0
2009-09-02 14:30:00,43.01,43.24,43.0,43.12,202800.0,30.4513,30.6142,30.4442,30.5292,202800.0
2009-09-02 14:40:00,43.12,43.12,42.92,42.95,179400.0,30.5292,30.5292,30.3876,30.4088,179400.0
2009-09-02 14:50:00,42.95,43.09,42.95,43.07,191400.0,30.4088,30.508,30.4088,30.4938,191400.0
2009-09-02 15:00:00,43.07,43.35,43.06,43.34,246800.0,30.4938,30.692,30.4867,30.685,246800.0
2009-09-02 15:10:00,43.34,43.55,43.32,43.48,269400.0,30.685,30.8336,30.6708,30.7841,269400.0
2009-09-02 15:20:00,43.49,43.66,43.49,43.6,445100.0,30.7912,30.9115,30.7912,30.869,445100.0
2009-09-02 15:30:00,43.6,43.98,43.6,43.98,712900.0,30.869,31.1381,30.869,31.1381,712900.0
2009-09-02 15:40:00,43.98,44.09,43.88,43.99,870400.0,31.1381,31.216,31.0673,31.1452,870400.0
2009-09-02 15:50:00,43.99,44.08,43.87,43.94,1232900.0,31.1452,31.2089,31.0602,31.1098,1232900.0
2009-09-03 09:30:00,44.33,44.74,44.08,44.66,624000.0,31.4545,31.7454,31.2771,31.6886,624000.0
2009-09-03 09:40:00,44.68,45.0,44.68,44.91,649700.0,31.7028,31.9299,31.7028,31.866,649700.0
2009-09-03 09:50:00,44.91,45.14,44.77,44.78,575500.0,31.866,32.0292,31.7667,31.7738,575500.0
2009-09-03 10:00:00,44.93,45.03,44.02,44.2,726000.0,31.8802,31.9511,31.2345,31.3622,726000.0
2009-09-03 10:10:00,44.21,44.56,43.92,44.01,351700.0,31.3693,31.6176,31.1635,31.2274,351700.0
2009-09-03 10:20:00,44.01,44.15,43.7,44.04,428600.0,31.2274,31.3267,31.0074,31.2487,428600.0
2009-09-03 10:30:00,44.02,44.3,43.91,44.19,286700.0,31.2345,31.4332,31.1564,31.3551,286700.0
2009-09-03 10:40:00,44.21,44.26,43.96,44.02,209400.0,31.3693,31.4048,31.1919,31.2345,209400.0
2009-09-03 10:50:00,44.02,44.24,44.01,44.11,145600.0,31.2345,31.3906,31.2274,31.2984,145600.0
2009-09-03 11:00:00,44.11,44.4,44.11,44.39,202200.0,31.2984,31.5041,31.2984,31.497,202200.0
2009-09-03 11:10:00,44.37,44.41,44.14,44.17,219800.0,31.4828,31.5112,31.3196,31.3409,219800.0
2009-09-03 11:20:00,44.2,44.33,44.12,44.22,178000.0,31.3622,31.4545,31.3054,31.3764,178000.0
2009-09-03 11:30:00,44.21,44.64,44.17,44.63,346600.0,31.3693,31.6744,31.3409,31.6673,346600.0
2009-09-03 11:40:00,44.64,44.72,44.55,44.62,224100.0,31.6744,31.7312,31.6106,31.6602,224100.0
2009-09-03 11:50:00,44.63,44.99,44.59,44.93,355900.0,31.6673,31.9228,31.6389,31.8802,355900.0
2009-09-03 12:00:00,44.94,44.94,44.65,44.7,339800.0,31.8873,31.8873,31.6815,31.717,339800.0
2009-09-03 12:10:00,44.69,45.0,44.67,44.99,305400.0,31.7099,31.9299,31.6957,31.9228,305400.0
2009-09-03 12:20:00,44.99,45.13,44.99,45.07,290800.0,31.9228,32.0221,31.9228,31.9795,290800.0
2009-09-03 12:30:00,45.07,45.09,44.76,45.06,279300.0,31.9795,31.9937,31.7596,31.9724,279300.0
2009-09-03 12:40:00,45.06,45.13,44.98,45.06,161500.0,31.9724,32.0221,31.9157,31.9724,161500.0
2009-09-03 12:50:00,45.05,45.4,45.02,45.24,273500.0,31.9653,32.2137,31.944,32.1001,273500.0
2009-09-03 13:00:00,45.23,45.5,45.19,45.49,223100.0,32.093,32.2846,32.0647,32.2775,223100.0
2009-09-03 13:10:00,45.49,45.83,45.49,45.76,538300.0,32.2775,32.5188,32.2775,32.4691,538300.0
2009-09-03 13:20:00,45.76,46.06,45.75,45.97,614300.0,32.4691,32.682,32.462,32.6181,614300.0
2009-09-03 13:30:00,45.97,46.25,45.92,46.15,562600.0,32.6181,32.8168,32.5826,32.7458,562600.0
2009-09-03 13:40:00,46.15,46.2,45.87,45.96,351700.0,32.7458,32.7813,32.5472,32.611,351700.0
2009-09-03 13:50:00,45.96,45.97,45.61,45.65,412200.0,32.611,32.6181,32.3627,32.3911,412200.0
2009-09-03 14:00:00,45.67,45.94,45.62,45.72,300000.0,32.4053,32.5968,32.3698,32.4407,300000.0
2009-09-03 14:10:00,45.69,45.84,45.65,45.79,243700.0,32.4194,32.5259,32.3911,32.4904,243700.0
2009-09-03 14:20:00,45.79,45.81,45.59,45.7,249200.0,32.4904,32.5046,32.3485,32.4265,249200.0
2009-09-03 14:30:00,45.7,45.81,45.61,45.72,224800.0,32.4265,32.5046,32.3627,32.4407,224800.0
2009-09-03 14:40:00,45.7,45.83,45.66,45.74,335600.0,32.4265,32.5188,32.3982,32.4549,335600.0
2009-09-03 14:50:00,45.73,45.91,45.73,45.83,211000.0,32.4478,32.5755,32.4478,32.5188,211000.0
2009-09-03 15:00:00,45.83,45.91,45.74,45.84,164100.0,32.5188,32.5755,32.4549,32.5259,164100.0
2009-09-03 15:10:00,45.84,45.93,45.75,45.75,235000.0,32.5259,32.5897,32.462,32.462,235000.0
2009-09-03 15:20:00,45.75,45.9,45.75,45.8,193200.0,32.462,32.5684,32.462,32.4975,193200.0
2009-09-03 15:30:00,45.8,45.92,45.76,45.87,409300.0,32.4975,32.5826,32.4691,32.5472,409300.0
2009-09-03 15:40:00,45.88,45.89,45.64,45.73,736300.0,32.5543,32.5614,32.384,32.4478,736300.0
2009-09-03 15:50:00,45.73,45.81,45.6,45.77,1017100.0,32.4478,32.5046,32.3556,32.4762,1017100.0
2009-09-04 09:30:00,45.22,45.62,44.86,45.43,414700.0,32.086,32.3698,31.8305,32.235,414700.0
2009-09-04 09:40:00,45.4,45.67,45.05,45.09,308900.0,32.2137,32.4053,31.9653,31.9937,308900.0
2009-09-04 09:50:00,45.11,45.31,44.76,45.2,311100.0,32.0079,32.1498,31.7596,32.0718,311100.0
2009-09-04 10:00:00,45.2,45.65,45.19,45.57,348700.0,32.0718,32.3911,32.0647,32.3343,348700.0
2009-09-04 10:10:00,45.57,45.6,45.29,45.31,269600.0,32.3343,32.3556,32.1356,32.1498,269600.0
2009-09-04 10:20:00,45.32,45.35,45.16,45.3,172900.0,32.1569,32.1782,32.0434,32.1427,172900.0
2009-09-04 10:30:00,45.28,45.59,45.2,45.47,234200.0,32.1285,32.3485,32.0718,32.2633,234200.0
2009-09-04 10:40:00,45.47,45.61,45.23,45.35,246700.0,32.2633,32.3627,32.093,32.1782,246700.0
2009-09-04 10:50:00,45.35,45.56,45.32,45.56,170000.0,32.1782,32.3272,32.1569,32.3272,170000.0
2009-09-04 11:00:00,45.55,45.6,45.44,45.44,153700.0,32.3201,32.3556,32.2421,32.2421,153700.0
2009-09-04 11:10:00,45.44,45.58,45.44,45.5,131200.0,32.2421,32.3414,32.2421,32.2846,131200.0
2009-09-04 11:20:00,45.51,45.67,45.49,45.61,246800.0,32.2917,32.4053,32.2775,32.3627,246800.0
2009-09-04 11:30:00,45.6,45.9,45.56,45.73,289900.0,32.3556,32.5684,32.3272,32.4478,289900.0
2009-09-04 11:40:00,45.73,46.03,45.73,45.91,251300.0,32.4478,32.6607,32.4478,32.5755,251300.0
2009-09-04 11:50:00,45.91,46.14,45.89,46.14,135200.0,32.5755,32.7387,32.5614,32.7387,135200.0
2009-09-04 12:00:00,46.13,46.38,45.97,46.36,228400.0,32.7316,32.909,32.6181,32.8948,228400.0
2009-09-04 12:10:00,46.36,46.59,46.36,46.47,368600.0,32.8948,33.058,32.8948,32.9729,368600.0
2009-09-04 12:20:00,46.47,46.52,46.32,46.5,220600.0,32.9729,33.0084,32.8665,32.9942,220600.0
2009-09-04 12:30:00,46.48,46.8,46.46,46.71,179300.0,32.98,33.207,32.9658,33.1432,179300.0
2009-09-04 12:40:00,46.69,46.7,46.58,46.65,108400.0,33.129,33.1361,33.0509,33.1006,108400.0
2009-09-04 12:50:00,46.63,46.93,46.62,46.71,244000.0,33.0864,33.2993,33.0793,33.1432,244000.0
2009-09-04 13:00:00,46.69,46.72,46.47,46.53,146300.0,33.129,33.1503,32.9729,33.0155,146300.0
2009-09-04 13:10:00,46.53,46.56,46.42,46.46,89900.0,33.0155,33.0368,32.9374,32.9658,89900.0
2009-09-04 13:20:00,46.46,46.51,46.39,46.45,108300.0,32.9658,33.0013,32.9161,32.9587,108300.0
2009-09-04 13:30:00,46.45,46.45,46.25,46.26,69700.0,32.9587,32.9587,32.8168,32.8239,69700.0
2009-09-04 13:40:00,46.26,46.26,46.08,46.13,142800.0,32.8239,32.8239,32.6962,32.7316,142800.0
2009-09-04 13:50:00,46.12,46.33,46.06,46.27,152000.0,32.7246,32.8736,32.682,32.831,152000.0
2009-09-04 14:00:00,46.27,46.33,46.23,46.28,74500.0,32.831,32.8736,32.8026,32.8381,74500.0
2009-09-04 14:10:00,46.28,46.28,46.14,46.17,69300.0,32.8381,32.8381,32.7387,32.76,69300.0
2009-09-04 14:20:00,46.18,46.19,45.93,45.97,169500.0,32.7671,32.7742,32.5897,32.6181,169500.0
2009-09-04 14:30:00,45.97,46.1,45.95,46.08,92900.0,32.6181,32.7104,32.6039,32.6962,92900.0
2009-09-04 14:40:00,46.08,46.21,46.04,46.16,64300.0,32.6962,32.7884,32.6678,32.7529,64300.0
2009-09-04 14:50:00,46.17,46.3,46.15,46.27,90700.0,32.76,32.8523,32.7458,32.831,90700.0
2009-09-04 15:00:00,46.26,46.31,46.21,46.22,110200.0,32.8239,32.8594,32.7884,32.7955,110200.0
2009-09-04 15:10:00,46.21,46.35,46.18,46.18,133500.0,32.7884,32.8877,32.7671,32.7671,133500.0
2009-09-04 15:20:00,46.18,46.24,46.15,46.19,70000.0,32.7671,32.8097,32.7458,32.7742,70000.0
2009-09-04 15:30:00,46.19,46.27,46.13,46.23,154600.0,32.7742,32.831,32.7316,32.8026,154600.0
2009-09-04 15:40:00,46.23,46.31,46.22,46.22,251600.0,32.8026,32.8594,32.7955,32.7955,251600.0
2009-09-04 15:50:00,46.22,46.27,46.18,46.25,474600.0,32.7955,32.831,32.7671,32.8168,474600.0
2009-09-08 09:30:00,47.57,48.0,47.33,47.33,985100.0,33.7534,34.0585,33.5831,33.5831,985100.0
2009-09-08 09:40:00,47.33,47.37,46.79,47.2,919400.0,33.5831,33.6115,33.2,33.4909,919400.0
2009-09-08 09:50:00,47.19,47.2,46.96,47.11,355700.0,33.4838,33.4909,33.3206,33.427,355700.0
2009-09-08 10:00:00,47.11,47.18,46.66,46.7,462600.0,33.427,33.4767,33.1077,33.1361,462600.0
2009-09-08 10:10:00,46.69,47.12,46.62,47.04,394800.0,33.129,33.4341,33.0793,33.3773,394800.0
2009-09-08 10:20:00,47.04,47.48,47.04,47.42,492600.0,33.3773,33.6895,33.3773,33.647,492600.0
2009-09-08 10:30:00,47.42,47.66,47.35,47.38,280800.0,33.647,33.8173,33.5973,33.6186,280800.0
2009-09-08 10:40:00,47.38,47.42,47.12,47.37,258500.0,33.6186,33.647,33.4341,33.6115,258500.0
2009-09-08 10:50:00,47.38,47.45,47.2,47.36,228400.0,33.6186,33.6683,33.4909,33.6044,228400.0
2009-09-08 11:00:00,47.36,47.5,47.21,47.31,282100.0,33.6044,33.7037,33.498,33.5689,282100.0
2009-09-08 11:10:00,47.31,47.34,47.2,47.27,299600.0,33.5689,33.5902,33.4909,33.5405,299600.0
2009-09-08 11:20:00,47.27,47.38,47.25,47.36,149400.0,33.5405,33.6186,33.5263,33.6044,149400.0
2009-09-08 11:30:00,47.37,47.39,46.99,47.03,192000.0,33.6115,33.6257,33.3419,33.3702,192000.0
2009-09-08 11:40:00,47.02,47.11,46.25,46.37,532300.0,33.3631,33.427,32.8168,32.9019,532300.0
2009-09-08 11:50:00,46.33,46.38,45.9,46.13,573200.0,32.8736,32.909,32.5684,32.7316,573200.0
2009-09-08 12:00:00,46.14,46.16,45.79,46.06,361500.0,32.7387,32.7529,32.4904,32.682,361500.0
2009-09-08 12:10:00,46.06,46.45,45.99,46.36,165200.0,32.682,32.9587,32.6323,32.8948,165200.0
2009-09-08 12:20:00,46.36,46.68,46.35,46.62,153200.0,32.8948,33.1219,32.8877,33.0793,153200.0
2009-09-08 12:30:00,46.62,46.71,46.5,46.7,81200.0,33.0793,33.1432,32.9942,33.1361,81200.0
2009-09-08 12:40:00,46.7,47.03,46.65,46.7,217700.0,33.1361,33.3702,33.1006,33.1361,217700.0
2009-09-08 12:50:00,46.68,46.7,46.37,46.43,162800.0,33.1219,33.1361,32.9019,32.9445,162800.0
2009-09-08 13:00:00,46.42,46.44,46.24,46.24,99400.0,32.9374,32.9516,32.8097,32.8097,99400.0
2009-09-08 13:10:00,46.23,46.39,46.19,46.38,86300.0,32.8026,32.9161,32.7742,32.909,86300.0
2009-09-08 13:20:00,46.37,46.4,46.24,46.3,110300.0,32.9019,32.9232,32.8097,32.8523,110300.0
2009-09-08 13:30:00,46.28,46.32,46.06,46.22,143200.0,32.8381,32.8665,32.682,32.7955,143200.0
2009-09-08 13:40:00,46.22,46.28,45.95,45.96,127700.0,32.7955,32.8381,32.6039,32.611,127700.0
2009-09-08 13:50:00,45.96,46.17,45.94,46.12,85800.0,32.611,32.76,32.5968,32.7246,85800.0
2009-09-08 14:00:00,46.12,46.16,45.94,46.12,109700.0,32.7246,32.7529,32.5968,32.7246,109700.0
2009-09-08 14:10:00,46.12,46.13,45.89,45.89,143700.0,32.7246,32.7316,32.5614,32.5614,143700.0
2009-09-08 14:20:00,45.89,46.0,45.79,45.87,202900.0,32.5614,32.6394,32.4904,32.5472,202900.0
2009-09-08 14:30:00,45.88,45.96,45.84,45.95,125600.0,32.5543,32.611,32.5259,32.6039,125600.0
2009-09-08 14:40:00,45.94,45.94,45.52,45.72,350000.0,32.5968,32.5968,32.2988,32.4407,350000.0
2009-09-08 14:50:00,45.71,45.82,45.63,45.73,247800.0,32.4336,32.5117,32.3769,32.4478,247800.0
2009-09-08 15:00:00,45.72,45.83,45.59,45.68,239800.0,32.4407,32.5188,32.3485,32.4123,239800.0
2009-09-08 15:10:00,45.67,45.79,45.61,45.68,169500.0,32.4053,32.4904,32.3627,32.4123,169500.0
2009-09-08 15:20:00,45.67,45.74,45.55,45.73,224900.0,32.4053,32.4549,32.3201,32.4478,224900.0
2009-09-08 15:30:00,45.73,46.05,45.7,45.88,433100.0,32.4478,32.6749,32.4265,32.5543,433100.0
2009-09-08 15:40:00,45.87,45.88,45.67,45.7,377700.0,32.5472,32.5543,32.4053,32.4265,377700.0
2009-09-08 15:50:00,45.69,45.71,45.49,45.5,986800.0,32.4194,32.4336,32.2775,32.2846,986800.0
2009-09-09 09:30:00,45.98,46.37,45.79,45.83,468800.0,32.6252,32.9019,32.4904,32.5188,468800.0
2009-09-09 09:40:00,45.82,46.15,45.44,45.96,379600.0,32.5117,32.7458,32.2421,32.611,379600.0
2009-09-09 09:50:00,45.96,46.26,45.91,46.07,356700.0,32.611,32.8239,32.5755,32.6891,356700.0
2009-09-09 10:00:00,46.06,46.25,45.85,46.12,339900.0,32.682,32.8168,32.533,32.7246,339900.0
2009-09-09 10:10:00,46.12,46.27,45.85,45.85,298000.0,32.7246,32.831,32.533,32.533,298000.0
2009-09-09 10:20:00,45.85,46.05,45.68,45.68,361800.0,32.533,32.6749,32.4123,32.4123,361800.0
2009-09-09 10:30:00,45.69,45.95,45.47,45.92,319100.0,32.4194,32.6039,32.2633,32.5826,319100.0
2009-09-09 10:40:00,45.91,45.93,45.72,45.76,231100.0,32.5755,32.5897,32.4407,32.4691,231100.0
2009-09-09 10:50:00,45.78,45.89,45.65,45.81,160700.0,32.4833,32.5614,32.3911,32.5046,160700.0
2009-09-09 11:00:00,45.82,45.93,45.74,45.74,259400.0,32.5117,32.5897,32.4549,32.4549,259400.0
2009-09-09 11:10:00,45.75,45.78,45.58,45.7,155200.0,32.462,32.4833,32.3414,32.4265,155200.0
2009-09-09 11:20:00,45.7,45.83,45.63,45.72,191100.0,32.4265,32.5188,32.3769,32.4407,191100.0
2009-09-09 11:30:00,45.72,45.98,45.67,45.94,165800.0,32.4407,32.6252,32.4053,32.5968,165800.0
2009-09-09 11:40:00,45.93,46.13,45.9,45.99,293300.0,32.5897,32.7316,32.5684,32.6323,293300.0
2009-09-09 11:50:00,45.99,46.15,45.94,46.0,200600.0,32.6323,32.7458,32.5968,32.6394,200600.0
2009-09-09 12:00:00,46.0,46.02,45.9,45.92,101600.0,32.6394,32.6536,32.5684,32.5826,101600.0
2009-09-09 12:10:00,45.92,45.97,45.73,45.75,130200.0,32.5826,32.6181,32.4478,32.462,130200.0
2009-09-09 12:20:00,45.74,45.74,45.62,45.65,151300.0,32.4549,32.4549,32.3698,32.3911,151300.0
2009-09-09 12:30:00,45.64,45.65,45.52,45.61,113900.0,32.384,32.3911,32.2988,32.3627,113900.0
2009-09-09 12:40:00,45.62,45.64,45.4,45.48,295100.0,32.3698,32.384,32.2137,32.2704,295100.0
2009-09-09 12:50:00,45.49,45.52,45.32,45.34,188900.0,32.2775,32.2988,32.1569,32.1711,188900.0
2009-09-09 13:00:00,45.34,45.37,45.14,45.21,234800.0,32.1711,32.1924,32.0292,32.0789,234800.0
2009-09-09 13:10:00,45.22,45.29,45.1,45.18,156000.0,32.086,32.1356,32.0008,32.0576,156000.0
2009-09-09 13:20:00,45.18,45.3,45.03,45.09,238800.0,32.0576,32.1427,31.9511,31.9937,238800.0
2009-09-09 13:30:00,45.09,45.09,44.89,45.05,196600.0,31.9937,31.9937,31.8518,31.9653,196600.0
2009-09-09 13:40:00,45.06,45.09,44.92,44.92,277200.0,31.9724,31.9937,31.8731,31.8731,277200.0
2009-09-09 13:50:00,44.93,45.09,44.91,45.05,230400.0,31.8802,31.9937,31.866,31.9653,230400.0
2009-09-09 14:00:00,45.04,45.1,44.59,44.59,394500.0,31.9582,32.0008,31.6389,31.6389,394500.0
2009-09-09 14:10:00,44.59,44.6,44.37,44.46,418400.0,31.6389,31.646,31.4828,31.5467,418400.0
2009-09-09 14:20:00,44.48,44.87,44.45,44.83,330500.0,31.5609,31.8376,31.5396,31.8092,330500.0
2009-09-09 14:30:00,44.82,45.06,44.81,44.97,249500.0,31.8021,31.9724,31.795,31.9086,249500.0
2009-09-09 14:40:00,44.96,45.01,44.83,44.9,234300.0,31.9015,31.9369,31.8092,31.8589,234300.0
2009-09-09 14:50:00,44.91,44.91,44.63,44.71,227700.0,31.866,31.866,31.6673,31.7241,227700.0
2009-09-09 15:00:00,44.72,44.78,44.59,44.65,299700.0,31.7312,31.7738,31.6389,31.6815,299700.0
2009-09-09 15:10:00,44.65,44.88,44.57,44.59,367300.0,31.6815,31.8447,31.6247,31.6389,367300.0
2009-09-09 15:20:00,44.59,45.25,44.52,44.56,269800.0,31.6389,32.1072,31.5893,31.6176,269800.0
2009-09-09 15:30:00,44.56,44.79,44.56,44.76,354800.0,31.6176,31.7808,31.6176,31.7596,354800.0
2009-09-09 15:40:00,44.77,44.93,44.7,44.91,564300.0,31.7667,31.8802,31.717,31.866,564300.0
2009-09-09 15:50:00,44.91,44.95,44.79,44.85,634300.0,31.866,31.8944,31.7808,31.8234,634300.0
2009-09-10 09:30:00,44.79,45.51,44.66,45.12,460400.0,31.7808,32.2917,31.6886,32.015,460400.0
2009-09-10 09:40:00,45.15,45.39,44.87,45.37,419000.0,32.0363,32.2066,31.8376,32.1924,419000.0
2009-09-10 09:50:00,45.37,45.55,45.16,45.39,349100.0,32.1924,32.3201,32.0434,32.2066,349100.0
2009-09-10 10:00:00,45.38,45.49,45.14,45.15,223000.0,32.1995,32.2775,32.0292,32.0363,223000.0
2009-09-10 10:10:00,45.15,45.54,45.14,45.53,203700.0,32.0363,32.313,32.0292,32.3059,203700.0
2009-09-10 10:20:00,45.54,45.74,45.52,45.65,319300.0,32.313,32.4549,32.2988,32.3911,319300.0
2009-09-10 10:30:00,45.66,45.88,45.56,45.87,280200.0,32.3982,32.5543,32.3272,32.5472,280200.0
2009-09-10 10:40:00,45.87,45.88,45.73,45.82,182300.0,32.5472,32.5543,32.4478,32.5117,182300.0
2009-09-10 10:50:00,45.82,46.17,45.81,46.14,338800.0,32.5117,32.76,32.5046,32.7387,338800.0
2009-09-10 11:00:00,46.16,46.38,46.03,46.34,257400.0,32.7529,32.909,32.6607,32.8807,257400.0
2009-09-10 11:10:00,46.35,46.44,46.0,46.04,178900.0,32.8877,32.9516,32.6394,32.6678,178900.0
2009-09-10 11:20:00,46.04,46.21,46.0,46.03,140700.0,32.6678,32.7884,32.6394,32.6607,140700.0
2009-09-10 11:30:00,46.04,46.07,45.73,46.06,147600.0,32.6678,32.6891,32.4478,32.682,147600.0
2009-09-10 11:40:00,46.06,46.13,45.95,46.1,90000.0,32.682,32.7316,32.6039,32.7104,90000.0
2009-09-10 11:50:00,46.11,46.11,45.86,46.0,99000.0,32.7175,32.7175,32.5401,32.6394,99000.0
2009-09-10 12:00:00,46.0,46.07,45.98,46.04,77200.0,32.6394,32.6891,32.6252,32.6678,77200.0
2009-09-10 12:10:00,46.04,46.05,45.94,45.95,62100.0,32.6678,32.6749,32.5968,32.6039,62100.0
2009-09-10 12:20:00,45.95,45.99,45.84,45.92,110300.0,32.6039,32.6323,32.5259,32.5826,110300.0
2009-09-10 12:30:00,45.93,46.01,45.91,46.01,57800.0,32.5897,32.6465,32.5755,32.6465,57800.0
2009-09-10 12:40:00,46.01,46.38,46.0,46.36,224400.0,32.6465,32.909,32.6394,32.8948,224400.0
2009-09-10 12:50:00,46.35,46.49,46.29,46.35,141800.0,32.8877,32.9871,32.8452,32.8877,141800.0
2009-09-10 13:00:00,46.36,46.55,46.3,46.48,193200.0,32.8948,33.0297,32.8523,32.98,193200.0
2009-09-10 13:10:00,46.49,46.55,46.43,46.46,113700.0,32.9871,33.0297,32.9445,32.9658,113700.0
2009-09-10 13:20:00,46.46,46.49,46.25,46.28,164300.0,32.9658,32.9871,32.8168,32.8381,164300.0
2009-09-10 13:30:00,46.27,46.43,46.26,46.38,131200.0,32.831,32.9445,32.8239,32.909,131200.0
2009-09-10 13:40:00,46.38,46.49,46.36,46.47,132500.0,32.909,32.9871,32.8948,32.9729,132500.0
2009-09-10 13:50:00,46.48,46.58,46.41,46.44,141900.0,32.98,33.0509,32.9303,32.9516,141900.0
2009-09-10 14:00:00,46.44,46.54,46.37,46.42,87100.0,32.9516,33.0226,32.9019,32.9374,87100.0
2009-09-10 14:10:00,46.43,46.51,46.34,46.37,121800.0,32.9445,33.0013,32.8807,32.9019,121800.0
2009-09-10 14:20:00,46.37,46.49,46.3,46.47,176100.0,32.9019,32.9871,32.8523,32.9729,176100.0
2009-09-10 14:30:00,46.47,46.5,46.4,46.4,89900.0,32.9729,32.9942,32.9232,32.9232,89900.0
2009-09-10 14:40:00,46.39,46.45,46.3,46.34,53800.0,32.9161,32.9587,32.8523,32.8807,53800.0
2009-09-10 14:50:00,46.34,46.38,46.12,46.13,154300.0,32.8807,32.909,32.7246,32.7316,154300.0
2009-09-10 15:00:00,46.14,46.16,45.82,45.87,243300.0,32.7387,32.7529,32.5117,32.5472,243300.0
2009-09-10 15:10:00,45.89,46.0,45.78,45.96,220200.0,32.5614,32.6394,32.4833,32.611,220200.0
2009-09-10 15:20:00,45.96,46.1,45.91,45.99,198200.0,32.611,32.7104,32.5755,32.6323,198200.0
2009-09-10 15:30:00,45.98,46.06,45.92,46.05,258100.0,32.6252,32.682,32.5826,32.6749,258100.0
2009-09-10 15:40:00,46.05,46.07,45.93,46.04,370100.0,32.6749,32.6891,32.5897,32.6678,370100.0
2009-09-10 15:50:00,46.04,46.13,46.02,46.1,417700.0,32.6678,32.7316,32.6536,32.7104,417700.0
2009-09-11 09:30:00,47.3,47.39,46.85,47.07,612600.0,33.5618,33.6257,33.2425,33.3986,612600.0
2009-09-11 09:40:00,47.07,47.28,46.62,47.27,524600.0,33.3986,33.5476,33.0793,33.5405,524600.0
2009-09-11 09:50:00,47.22,47.39,47.03,47.15,452900.0,33.5051,33.6257,33.3702,33.4554,452900.0
2009-09-11 10:00:00,47.16,47.25,46.56,46.94,490000.0,33.4625,33.5263,33.0368,33.3064,490000.0
2009-09-11 10:10:00,46.97,47.28,46.88,47.18,312800.0,33.3277,33.5476,33.2638,33.4767,312800.0
2009-09-11 10:20:00,47.17,47.32,47.01,47.22,281600.0,33.4696,33.576,33.3561,33.5051,281600.0
2009-09-11 10:30:00,47.23,47.36,47.13,47.26,252200.0,33.5122,33.6044,33.4412,33.5334,252200.0
2009-09-11 10:40:00,47.26,47.4,47.22,47.29,228200.0,33.5334,33.6328,33.5051,33.5547,228200.0
2009-09-11 10:50:00,47.29,47.35,47.08,47.13,223400.0,33.5547,33.5973,33.4057,33.4412,223400.0
2009-09-11 11:00:00,47.13,47.37,47.07,47.37,169500.0,33.4412,33.6115,33.3986,33.6115,169500.0
2009-09-11 11:10:00,47.37,47.4,46.93,46.97,224600.0,33.6115,33.6328,33.2993,33.3277,224600.0
2009-09-11 11:20:00,46.97,46.97,46.76,46.85,256700.0,33.3277,33.3277,33.1787,33.2425,256700.0
2009-09-11 11:30:00,46.84,46.95,46.52,46.59,308300.0,33.2354,33.3135,33.0084,33.058,308300.0
2009-09-11 11:40:00,46.58,46.6,46.25,46.53,255700.0,33.0509,33.0651,32.8168,33.0155,255700.0
2009-09-11 11:50:00,46.53,46.89,46.51,46.85,237700.0,33.0155,33.2709,33.0013,33.2425,237700.0
2009-09-11 12:00:00,46.86,46.95,46.81,46.84,179600.0,33.2496,33.3135,33.2141,33.2354,179600.0
2009-09-11 12:10:00,46.86,46.96,46.83,46.85,92100.0,33.2496,33.3206,33.2283,33.2425,92100.0
2009-09-11 12:20:00,46.85,46.85,46.44,46.56,311100.0,33.2425,33.2425,32.9516,33.0368,311100.0
2009-09-11 12:30:00,46.56,46.58,46.25,46.28,225100.0,33.0368,33.0509,32.8168,32.8381,225100.0
2009-09-11 12:40:00,46.28,46.45,46.25,46.36,219000.0,32.8381,32.9587,32.8168,32.8948,219000.0
2009-09-11 12:50:00,46.38,46.51,46.36,46.39,146200.0,32.909,33.0013,32.8948,32.9161,146200.0
2009-09-11 13:00:00,46.39,46.58,46.39,46.49,171700.0,32.9161,33.0509,32.9161,32.9871,171700.0
2009-09-11 13:10:00,46.5,46.67,46.38,46.62,80000.0,32.9942,33.1148,32.909,33.0793,80000.0
2009-09-11 13:20:00,46.61,46.61,46.41,46.5,120900.0,33.0722,33.0722,32.9303,32.9942,120900.0
2009-09-11 13:30:00,46.51,46.75,46.47,46.68,134000.0,33.0013,33.1716,32.9729,33.1219,134000.0
2009-09-11 13:40:00,46.68,46.68,46.46,46.52,111700.0,33.1219,33.1219,32.9658,33.0084,111700.0
2009-09-11 13:50:00,46.51,46.7,46.47,46.47,132000.0,33.0013,33.1361,32.9729,32.9729,132000.0
2009-09-11 14:00:00,46.47,46.6,46.42,46.5,231300.0,32.9729,33.0651,32.9374,32.9942,231300.0
2009-09-11 14:10:00,46.5,46.61,46.41,46.57,100000.0,32.9942,33.0722,32.9303,33.0438,100000.0
2009-09-11 14:20:00,46.57,46.65,46.49,46.57,77600.0,33.0438,33.1006,32.9871,33.0438,77600.0
2009-09-11 14:30:00,46.57,46.75,46.56,46.71,78500.0,33.0438,33.1716,33.0368,33.1432,78500.0
2009-09-11 14:40:00,46.7,46.72,46.62,46.71,47400.0,33.1361,33.1503,33.0793,33.1432,47400.0
2009-09-11 14:50:00,46.72,46.73,46.58,46.63,60000.0,33.1503,33.1574,33.0509,33.0864,60000.0
2009-09-11 15:00:00,46.63,46.64,46.48,46.51,80600.0,33.0864,33.0935,32.98,33.0013,80600.0
2009-09-11 15:10:00,46.5,46.65,46.48,46.58,129600.0,32.9942,33.1006,32.98,33.0509,129600.0
2009-09-11 15:20:00,46.58,46.63,46.53,46.59,158200.0,33.0509,33.0864,33.0155,33.058,158200.0
2009-09-11 15:30:00,46.59,46.67,46.52,46.67,239000.0,33.058,33.1148,33.0084,33.1148,239000.0
2009-09-11 15:40:00,46.68,46.68,46.57,46.6,264900.0,33.1219,33.1219,33.0438,33.0651,264900.0
2009-09-11 15:50:00,46.6,46.62,46.48,46.53,387300.0,33.0651,33.0793,32.98,33.0155,387300.0
2009-09-14 09:30:00,45.69,46.25,45.69,46.12,483200.0,32.4194,32.8168,32.4194,32.7246,483200.0
2009-09-14 09:40:00,46.13,46.67,46.13,46.58,346400.0,32.7316,33.1148,32.7316,33.0509,346400.0
2009-09-14 09:50:00,46.55,46.59,46.01,46.36,333900.0,33.0297,33.058,32.6465,32.8948,333900.0
2009-09-14 10:00:00,46.34,46.61,46.13,46.13,243500.0,32.8807,33.0722,32.7316,32.7316,243500.0
2009-09-14 10:10:00,46.11,46.14,45.82,46.06,417300.0,32.7175,32.7387,32.5117,32.682,417300.0
2009-09-14 10:20:00,46.06,46.24,45.95,46.04,187400.0,32.682,32.8097,32.6039,32.6678,187400.0
2009-09-14 10:30:00,46.03,46.1,45.88,45.99,170200.0,32.6607,32.7104,32.5543,32.6323,170200.0
2009-09-14 10:40:00,45.99,46.18,45.87,46.06,298300.0,32.6323,32.7671,32.5472,32.682,298300.0
2009-09-14 10:50:00,46.06,46.06,45.77,45.81,247000.0,32.682,32.682,32.4762,32.5046,247000.0
2009-09-14 11:00:00,45.81,45.94,45.73,45.91,150300.0,32.5046,32.5968,32.4478,32.5755,150300.0
2009-09-14 11:10:00,45.92,46.04,45.86,45.94,96500.0,32.5826,32.6678,32.5401,32.5968,96500.0
2009-09-14 11:20:00,45.94,46.14,45.84,45.92,121200.0,32.5968,32.7387,32.5259,32.5826,121200.0
2009-09-14 11:30:00,45.92,46.02,45.75,45.8,80800.0,32.5826,32.6536,32.462,32.4975,80800.0
2009-09-14 11:40:00,45.8,45.8,45.64,45.74,89600.0,32.4975,32.4975,32.384,32.4549,89600.0
2009-09-14 11:50:00,45.75,45.95,45.74,45.83,99500.0,32.462,32.6039,32.4549,32.5188,99500.0
2009-09-14 12:00:00,45.83,45.88,45.7,45.71,57700.0,32.5188,32.5543,32.4265,32.4336,57700.0
2009-09-14 12:10:00,45.71,45.83,45.68,45.82,38600.0,32.4336,32.5188,32.4123,32.5117,38600.0
2009-09-14 12:20:00,45.83,45.95,45.83,45.95,52300.0,32.5188,32.6039,32.5188,32.6039,52300.0
2009-09-14 12:30:00,45.95,45.95,45.79,45.85,52700.0,32.6039,32.6039,32.4904,32.533,52700.0
2009-09-14 12:40:00,45.86,46.03,45.85,45.9,52100.0,32.5401,32.6607,32.533,32.5684,52100.0
2009-09-14 12:50:00,45.92,45.95,45.84,45.95,65300.0,32.5826,32.6039,32.5259,32.6039,65300.0
2009-09-14 13:00:00,45.96,45.98,45.84,45.88,63000.0,32.611,32.6252,32.5259,32.5543,63000.0
2009-09-14 13:10:00,45.89,45.92,45.77,45.79,75300.0,32.5614,32.5826,32.4762,32.4904,75300.0
2009-09-14 13:20:00,45.78,45.84,45.7,45.72,85800.0,32.4833,32.5259,32.4265,32.4407,85800.0
2009-09-14 13:30:00,45.72,45.76,45.57,45.59,139700.0,32.4407,32.4691,32.3343,32.3485,139700.0
2009-09-14 13:40:00,45.59,45.63,45.48,45.57,134000.0,32.3485,32.3769,32.2704,32.3343,134000.0
2009-09-14 13:50:00,45.57,45.62,45.39,45.43,150300.0,32.3343,32.3698,32.2066,32.235,150300.0
2009-09-14 14:00:00,45.43,45.49,45.32,45.34,117900.0,32.235,32.2775,32.1569,32.1711,117900.0
2009-09-14 14:10:00,45.35,45.46,45.27,45.43,142200.0,32.1782,32.2562,32.1214,32.235,142200.0
2009-09-14 14:20:00,45.43,45.81,45.42,45.77,164200.0,32.235,32.5046,32.2279,32.4762,164200.0
2009-09-14 14:30:00,45.77,45.81,45.58,45.63,105800.0,32.4762,32.5046,32.3414,32.3769,105800.0
2009-09-14 14:40:00,45.63,45.74,45.59,45.67,77900.0,32.3769,32.4549,32.3485,32.4053,77900.0
2009-09-14 14:50:00,45.67,45.7,45.56,45.65,80500.0,32.4053,32.4265,32.3272,32.3911,80500.0
2009-09-14 15:00:00,45.65,45.66,45.53,45.6,118000.0,32.3911,32.3982,32.3059,32.3556,118000.0
2009-09-14 15:10:00,45.6,45.6,45.54,45.54,66400.0,32.3556,32.3556,32.313,32.313,66400.0
2009-09-14 15:20:00,45.55,45.55,45.36,45.4,216700.0,32.3201,32.3201,32.1853,32.2137,216700.0
2009-09-14 15:30:00,45.38,45.6,45.38,45.56,183000.0,32.1995,32.3556,32.1995,32.3272,183000.0
2009-09-14 15:40:00,45.55,45.68,45.53,45.61,340300.0,32.3201,32.4123,32.3059,32.3627,340300.0
2009-09-14 15:50:00,45.61,45.8,45.61,45.7,443400.0,32.3627,32.4975,32.3627,32.4265,443400.0
2009-09-15 09:30:00,45.53,46.35,45.53,46.27,478200.0,32.3059,32.8877,32.3059,32.831,478200.0
2009-09-15 09:40:00,46.27,46.41,46.14,46.18,408900.0,32.831,32.9303,32.7387,32.7671,408900.0
2009-09-15 09:50:00,46.17,46.17,45.8,45.98,307000.0,32.76,32.76,32.4975,32.6252,307000.0
2009-09-15 10:00:00,45.99,46.25,45.68,46.17,238700.0,32.6323,32.8168,32.4123,32.76,238700.0
2009-09-15 10:10:00,46.18,46.19,45.77,46.07,236500.0,32.7671,32.7742,32.4762,32.6891,236500.0
2009-09-15 10:20:00,46.06,46.07,45.79,45.87,264000.0,32.682,32.6891,32.4904,32.5472,264000.0
2009-09-15 10:30:00,45.87,46.21,45.7,46.11,459200.0,32.5472,32.7884,32.4265,32.7175,459200.0
2009-09-15 10:40:00,46.12,46.29,46.04,46.12,203200.0,32.7246,32.8452,32.6678,32.7246,203200.0
2009-09-15 10:50:00,46.13,46.39,46.09,46.38,158300.0,32.7316,32.9161,32.7033,32.909,158300.0
2009-09-15 11:00:00,46.38,46.53,46.33,46.42,283400.0,32.909,33.0155,32.8736,32.9374,283400.0
2009-09-15 11:10:00,46.43,46.68,46.36,46.65,408800.0,32.9445,33.1219,32.8948,33.1006,408800.0
2009-09-15 11:20:00,46.66,46.66,46.3,46.34,140900.0,33.1077,33.1077,32.8523,32.8807,140900.0
2009-09-15 11:30:00,46.31,46.58,46.23,46.53,142600.0,32.8594,33.0509,32.8026,33.0155,142600.0
2009-09-15 11:40:00,46.53,46.61,46.38,46.57,124200.0,33.0155,33.0722,32.909,33.0438,124200.0
2009-09-15 11:50:00,46.56,46.65,46.47,46.62,108600.0,33.0368,33.1006,32.9729,33.0793,108600.0
2009-09-15 12:00:00,46.63,46.66,46.5,46.58,83900.0,33.0864,33.1077,32.9942,33.0509,83900.0
2009-09-15 12:10:00,46.59,46.62,46.5,46.57,58000.0,33.058,33.0793,32.9942,33.0438,58000.0
2009-09-15 12:20:00,46.58,46.63,46.54,46.61,52500.0,33.0509,33.0864,33.0226,33.0722,52500.0
2009-09-15 12:30:00,46.61,46.65,46.54,46.57,85100.0,33.0722,33.1006,33.0226,33.0438,85100.0
2009-09-15 12:40:00,46.57,46.65,46.52,46.63,90200.0,33.0438,33.1006,33.0084,33.0864,90200.0
2009-09-15 12:50:00,46.63,46.89,46.63,46.88,118800.0,33.0864,33.2709,33.0864,33.2638,118800.0
2009-09-15 13:00:00,46.88,46.97,46.85,46.94,156000.0,33.2638,33.3277,33.2425,33.3064,156000.0
2009-09-15 13:10:00,46.94,47.09,46.94,47.08,139400.0,33.3064,33.4128,33.3064,33.4057,139400.0
2009-09-15 13:20:00,47.07,47.15,46.98,47.01,145100.0,33.3986,33.4554,33.3348,33.3561,145100.0
2009-09-15 13:30:00,47.02,47.05,46.95,47.0,119500.0,33.3631,33.3844,33.3135,33.349,119500.0
2009-09-15 13:40:00,47.0,47.11,46.99,47.02,122700.0,33.349,33.427,33.3419,33.3631,122700.0
2009-09-15 13:50:00,47.02,47.18,47.01,47.17,182400.0,33.3631,33.4767,33.3561,33.4696,182400.0
2009-09-15 14:00:00,47.17,47.21,47.01,47.1,268600.0,33.4696,33.498,33.3561,33.4199,268600.0
2009-09-15 14:10:00,47.1,47.25,47.08,47.18,104900.0,33.4199,33.5263,33.4057,33.4767,104900.0
2009-09-15 14:20:00,47.18,47.21,47.05,47.09,165200.0,33.4767,33.498,33.3844,33.4128,165200.0
2009-09-15 14:30:00,47.1,47.18,46.94,47.0,132800.0,33.4199,33.4767,33.3064,33.349,132800.0
2009-09-15 14:40:00,46.99,47.03,46.93,46.98,113600.0,33.3419,33.3702,33.2993,33.3348,113600.0
2009-09-15 14:50:00,46.96,47.03,46.94,46.96,126500.0,33.3206,33.3702,33.3064,33.3206,126500.0
2009-09-15 15:00:00,46.98,46.99,46.86,46.93,129600.0,33.3348,33.3419,33.2496,33.2993,129600.0
2009-09-15 15:10:00,46.94,47.04,46.92,46.98,158100.0,33.3064,33.3773,33.2922,33.3348,158100.0
2009-09-15 15:20:00,46.97,47.01,46.94,46.97,246800.0,33.3277,33.3561,33.3064,33.3277,246800.0
2009-09-15 15:30:00,46.98,46.99,46.74,46.84,350100.0,33.3348,33.3419,33.1645,33.2354,350100.0
2009-09-15 15:40:00,46.84,46.84,46.69,46.8,459800.0,33.2354,33.2354,33.129,33.207,459800.0
2009-09-15 15:50:00,46.79,46.83,46.75,46.77,539800.0,33.2,33.2283,33.1716,33.1858,539800.0
2009-09-16 09:30:00,47.86,47.98,47.32,47.62,763700.0,33.9592,34.0443,33.576,33.7889,763700.0
2009-09-16 09:40:00,47.61,47.8,47.25,47.77,426500.0,33.7818,33.9166,33.5263,33.8953,426500.0
2009-09-16 09:50:00,47.77,47.8,47.43,47.74,245500.0,33.8953,33.9166,33.6541,33.874,245500.0
2009-09-16 10:00:00,47.74,47.8,47.47,47.6,292400.0,33.874,33.9166,33.6824,33.7747,292400.0
2009-09-16 10:10:00,47.6,47.71,47.41,47.43,300700.0,33.7747,33.8527,33.6399,33.6541,300700.0
2009-09-16 10:20:00,47.42,47.48,47.14,47.37,178800.0,33.647,33.6895,33.4483,33.6115,178800.0
2009-09-16 10:30:00,47.37,47.47,47.26,47.35,188300.0,33.6115,33.6824,33.5334,33.5973,188300.0
2009-09-16 10:40:00,47.34,47.42,47.23,47.3,150800.0,33.5902,33.647,33.5122,33.5618,150800.0
2009-09-16 10:50:00,47.31,47.49,47.26,47.29,174500.0,33.5689,33.6966,33.5334,33.5547,174500.0
2009-09-16 11:00:00,47.28,47.44,47.24,47.28,180400.0,33.5476,33.6612,33.5192,33.5476,180400.0
2009-09-16 11:10:00,47.25,47.44,47.2,47.44,193400.0,33.5263,33.6612,33.4909,33.6612,193400.0
2009-09-16 11:20:00,47.44,47.45,47.07,47.14,250900.0,33.6612,33.6683,33.3986,33.4483,250900.0
2009-09-16 11:30:00,47.14,47.18,47.06,47.14,261600.0,33.4483,33.4767,33.3915,33.4483,261600.0
2009-09-16 11:40:00,47.15,47.17,46.94,47.1,211400.0,33.4554,33.4696,33.3064,33.4199,211400.0
2009-09-16 11:50:00,47.09,47.35,47.08,47.3,154000.0,33.4128,33.5973,33.4057,33.5618,154000.0
2009-09-16 12:00:00,47.3,47.3,47.08,47.14,183200.0,33.5618,33.5618,33.4057,33.4483,183200.0
2009-09-16 12:10:00,47.15,47.16,46.91,46.97,177000.0,33.4554,33.4625,33.2851,33.3277,177000.0
2009-09-16 12:20:00,46.97,47.14,46.96,47.0,114100.0,33.3277,33.4483,33.3206,33.349,114100.0
2009-09-16 12:30:00,47.0,47.02,46.93,47.0,90900.0,33.349,33.3631,33.2993,33.349,90900.0
2009-09-16 12:40:00,47.0,47.06,46.96,47.01,133200.0,33.349,33.3915,33.3206,33.3561,133200.0
2009-09-16 12:50:00,47.02,47.1,46.99,47.05,128000.0,33.3631,33.4199,33.3419,33.3844,128000.0
2009-09-16 13:00:00,47.04,47.28,47.03,47.25,176000.0,33.3773,33.5476,33.3702,33.5263,176000.0
2009-09-16 13:10:00,47.25,47.48,47.23,47.48,203300.0,33.5263,33.6895,33.5122,33.6895,203300.0
2009-09-16 13:20:00,47.47,47.5,47.25,47.35,136600.0,33.6824,33.7037,33.5263,33.5973,136600.0
2009-09-16 13:30:00,47.34,47.42,47.29,47.3,110100.0,33.5902,33.647,33.5547,33.5618,110100.0
2009-09-16 13:40:00,47.29,47.42,47.22,47.25,80200.0,33.5547,33.647,33.5051,33.5263,80200.0
2009-09-16 13:50:00,47.26,47.28,47.14,47.25,78800.0,33.5334,33.5476,33.4483,33.5263,78800.0
2009-09-16 14:00:00,47.25,47.39,47.24,47.31,92400.0,33.5263,33.6257,33.5192,33.5689,92400.0
2009-09-16 14:10:00,47.29,47.37,47.24,47.34,101900.0,33.5547,33.6115,33.5192,33.5902,101900.0
2009-09-16 14:20:00,47.34,47.37,47.3,47.33,69000.0,33.5902,33.6115,33.5618,33.5831,69000.0
2009-09-16 14:30:00,47.34,47.35,47.27,47.32,85700.0,33.5902,33.5973,33.5405,33.576,85700.0
2009-09-16 14:40:00,47.32,47.32,47.19,47.23,82500.0,33.576,33.576,33.4838,33.5122,82500.0
2009-09-16 14:50:00,47.23,47.3,47.19,47.23,95400.0,33.5122,33.5618,33.4838,33.5122,95400.0
2009-09-16 15:00:00,47.22,47.22,47.03,47.05,185600.0,33.5051,33.5051,33.3702,33.3844,185600.0
2009-09-16 15:10:00,47.04,47.06,46.93,47.03,165200.0,33.3773,33.3915,33.2993,33.3702,165200.0
2009-09-16 15:20:00,47.04,47.16,46.99,47.15,224600.0,33.3773,33.4625,33.3419,33.4554,224600.0
2009-09-16 15:30:00,47.16,47.19,47.1,47.17,215500.0,33.4625,33.4838,33.4199,33.4696,215500.0
2009-09-16 15:40:00,47.17,47.19,47.07,47.07,292300.0,33.4696,33.4838,33.3986,33.3986,292300.0
2009-09-16 15:50:00,47.06,47.12,47.03,47.1,420100.0,33.3915,33.4341,33.3702,33.4199,420100.0
2009-09-17 09:30:00,46.84,47.37,46.47,47.18,626800.0,33.2354,33.6115,32.9729,33.4767,626800.0
2009-09-17 09:40:00,47.17,47.28,46.65,46.84,313000.0,33.4696,33.5476,33.1006,33.2354,313000.0
2009-09-17 09:50:00,46.86,47.18,46.86,47.11,293200.0,33.2496,33.4767,33.2496,33.427,293200.0
2009-09-17 10:00:00,47.11,47.53,47.01,47.48,413400.0,33.427,33.725,33.3561,33.6895,413400.0
2009-09-17 10:10:00,47.49,47.5,47.02,47.02,273800.0,33.6966,33.7037,33.3631,33.3631,273800.0
2009-09-17 10:20:00,47.02,47.09,46.51,46.69,289100.0,33.3631,33.4128,33.0013,33.129,289100.0
2009-09-17 10:30:00,46.69,46.87,46.69,46.73,238400.0,33.129,33.2567,33.129,33.1574,238400.0
2009-09-17 10:40:00,46.72,46.92,46.68,46.88,120200.0,33.1503,33.2922,33.1219,33.2638,120200.0
2009-09-17 10:50:00,46.87,46.9,46.64,46.74,200300.0,33.2567,33.278,33.0935,33.1645,200300.0
2009-09-17 11:00:00,46.75,46.77,46.48,46.49,201800.0,33.1716,33.1858,32.98,32.9871,201800.0
2009-09-17 11:10:00,46.5,46.73,46.49,46.68,144900.0,32.9942,33.1574,32.9871,33.1219,144900.0
2009-09-17 11:20:00,46.68,46.72,46.6,46.72,167800.0,33.1219,33.1503,33.0651,33.1503,167800.0
2009-09-17 11:30:00,46.7,46.8,46.59,46.62,160200.0,33.1361,33.207,33.058,33.0793,160200.0
2009-09-17 11:40:00,46.6,46.67,46.27,46.27,191100.0,33.0651,33.1148,32.831,32.831,191100.0
2009-09-17 11:50:00,46.27,46.28,46.08,46.09,202300.0,32.831,32.8381,32.6962,32.7033,202300.0
2009-09-17 12:00:00,46.08,46.15,45.78,45.88,247100.0,32.6962,32.7458,32.4833,32.5543,247100.0
2009-09-17 12:10:00,45.88,45.89,45.61,45.7,242800.0,32.5543,32.5614,32.3627,32.4265,242800.0
2009-09-17 12:20:00,45.69,46.02,45.65,46.0,328900.0,32.4194,32.6536,32.3911,32.6394,328900.0
2009-09-17 12:30:00,45.99,46.01,45.81,45.92,166300.0,32.6323,32.6465,32.5046,32.5826,166300.0
2009-09-17 12:40:00,45.91,45.96,45.56,45.57,209000.0,32.5755,32.611,32.3272,32.3343,209000.0
2009-09-17 12:50:00,45.57,45.73,45.46,45.48,208400.0,32.3343,32.4478,32.2562,32.2704,208400.0
2009-09-17 13:00:00,45.46,45.6,45.4,45.6,168500.0,32.2562,32.3556,32.2137,32.3556,168500.0
2009-09-17 13:10:00,45.6,45.77,45.51,45.61,197600.0,32.3556,32.4762,32.2917,32.3627,197600.0
2009-09-17 13:20:00,45.6,45.61,45.27,45.32,219500.0,32.3556,32.3627,32.1214,32.1569,219500.0
2009-09-17 13:30:00,45.32,45.34,45.16,45.23,278300.0,32.1569,32.1711,32.0434,32.093,278300.0
2009-09-17 13:40:00,45.23,45.43,45.14,45.42,271500.0,32.093,32.235,32.0292,32.2279,271500.0
2009-09-17 13:50:00,45.42,45.56,45.39,45.52,212400.0,32.2279,32.3272,32.2066,32.2988,212400.0
2009-09-17 14:00:00,45.52,45.58,45.34,45.52,220400.0,32.2988,32.3414,32.1711,32.2988,220400.0
2009-09-17 14:10:00,45.53,45.65,45.47,45.56,166100.0,32.3059,32.3911,32.2633,32.3272,166100.0
2009-09-17 14:20:00,45.56,45.66,45.54,45.65,139200.0,32.3272,32.3982,32.313,32.3911,139200.0
2009-09-17 14:30:00,45.65,45.79,45.64,45.76,158300.0,32.3911,32.4904,32.384,32.4691,158300.0
2009-09-17 14:40:00,45.76,46.09,45.72,46.08,196200.0,32.4691,32.7033,32.4407,32.6962,196200.0
2009-09-17 14:50:00,46.08,46.26,46.02,46.05,169000.0,32.6962,32.8239,32.6536,32.6749,169000.0
2009-09-17 15:00:00,46.05,46.07,45.94,45.97,98600.0,32.6749,32.6891,32.5968,32.6181,98600.0
2009-09-17 15:10:00,45.98,45.99,45.84,45.88,87100.0,32.6252,32.6323,32.5259,32.5543,87100.0
2009-09-17 15:20:00,45.87,45.87,45.75,45.81,217000.0,32.5472,32.5472,32.462,32.5046,217000.0
2009-09-17 15:30:00,45.79,45.83,45.72,45.76,273400.0,32.4904,32.5188,32.4407,32.4691,273400.0
2009-09-17 15:40:00,45.77,45.79,45.65,45.75,229900.0,32.4762,32.4904,32.3911,32.462,229900.0
2009-09-17 15:50:00,45.75,45.94,45.65,45.9,549800.0,32.462,32.5968,32.3911,32.5684,549800.0
2009-09-18 09:30:00,46.11,46.17,45.78,45.79,934200.0,32.7175,32.76,32.4833,32.4904,934200.0
2009-09-18 09:40:00,45.8,46.12,45.79,46.1,337500.0,32.4975,32.7246,32.4904,32.7104,337500.0
2009-09-18 09:50:00,46.1,46.13,45.22,45.43,410200.0,32.7104,32.7316,32.086,32.235,410200.0
2009-09-18 10:00:00,45.44,45.54,44.99,45.04,512700.0,32.2421,32.313,31.9228,31.9582,512700.0
2009-09-18 10:10:00,45.04,45.32,44.97,45.06,329900.0,31.9582,32.1569,31.9086,31.9724,329900.0
2009-09-18 10:20:00,45.06,45.55,44.95,45.39,365800.0,31.9724,32.3201,31.8944,32.2066,365800.0
2009-09-18 10:30:00,45.4,45.72,45.34,45.59,257300.0,32.2137,32.4407,32.1711,32.3485,257300.0
2009-09-18 10:40:00,45.6,45.69,45.29,45.41,194100.0,32.3556,32.4194,32.1356,32.2208,194100.0
2009-09-18 10:50:00,45.42,45.5,45.33,45.41,218200.0,32.2279,32.2846,32.164,32.2208,218200.0
2009-09-18 11:00:00,45.42,45.53,45.3,45.33,231100.0,32.2279,32.3059,32.1427,32.164,231100.0
2009-09-18 11:10:00,45.33,45.36,45.24,45.28,179200.0,32.164,32.1853,32.1001,32.1285,179200.0
2009-09-18 11:20:00,45.28,45.39,45.24,45.28,91400.0,32.1285,32.2066,32.1001,32.1285,91400.0
2009-09-18 11:30:00,45.29,45.32,45.12,45.18,117100.0,32.1356,32.1569,32.015,32.0576,117100.0
2009-09-18 11:40:00,45.17,45.25,45.12,45.21,94300.0,32.0505,32.1072,32.015,32.0789,94300.0
2009-09-18 11:50:00,45.2,45.21,44.97,44.98,137200.0,32.0718,32.0789,31.9086,31.9157,137200.0
2009-09-18 12:00:00,44.96,44.99,44.82,44.91,146400.0,31.9015,31.9228,31.8021,31.866,146400.0
2009-09-18 12:10:00,44.91,45.09,44.88,45.03,166500.0,31.866,31.9937,31.8447,31.9511,166500.0
2009-09-18 12:20:00,45.03,45.07,44.89,44.96,144900.0,31.9511,31.9795,31.8518,31.9015,144900.0
2009-09-18 12:30:00,44.97,45.19,44.94,45.19,141500.0,31.9086,32.0647,31.8873,32.0647,141500.0
2009-09-18 12:40:00,45.2,45.28,44.98,45.05,147000.0,32.0718,32.1285,31.9157,31.9653,147000.0
2009-09-18 12:50:00,45.06,45.23,45.05,45.19,113500.0,31.9724,32.093,31.9653,32.0647,113500.0
2009-09-18 13:00:00,45.18,45.22,45.15,45.21,170200.0,32.0576,32.086,32.0363,32.0789,170200.0
2009-09-18 13:10:00,45.21,45.21,45.04,45.04,331800.0,32.0789,32.0789,31.9582,31.9582,331800.0
2009-09-18 13:20:00,45.04,45.06,44.96,45.01,70300.0,31.9582,31.9724,31.9015,31.9369,70300.0
2009-09-18 13:30:00,44.99,45.04,44.96,45.0,76500.0,31.9228,31.9582,31.9015,31.9299,76500.0
2009-09-18 13:40:00,45.01,45.29,45.01,45.25,130200.0,31.9369,32.1356,31.9369,32.1072,130200.0
2009-09-18 13:50:00,45.25,45.38,45.2,45.33,80800.0,32.1072,32.1995,32.0718,32.164,80800.0
2009-09-18 14:00:00,45.32,45.39,45.31,45.35,83900.0,32.1569,32.2066,32.1498,32.1782,83900.0
2009-09-18 14:10:00,45.33,45.42,45.31,45.33,75700.0,32.164,32.2279,32.1498,32.164,75700.0
2009-09-18 14:20:00,45.32,45.34,45.21,45.23,120000.0,32.1569,32.1711,32.0789,32.093,120000.0
2009-09-18 14:30:00,45.22,45.24,45.13,45.19,85200.0,32.086,32.1001,32.0221,32.0647,85200.0
2009-09-18 14:40:00,45.19,45.35,45.11,45.35,104500.0,32.0647,32.1782,32.0079,32.1782,104500.0
2009-09-18 14:50:00,45.35,45.37,45.28,45.3,96600.0,32.1782,32.1924,32.1285,32.1427,96600.0
2009-09-18 15:00:00,45.3,45.34,45.28,45.3,127600.0,32.1427,32.1711,32.1285,32.1427,127600.0
2009-09-18 15:10:00,45.3,45.38,45.27,45.32,97500.0,32.1427,32.1995,32.1214,32.1569,97500.0
2009-09-18 15:20:00,45.31,45.31,45.25,45.26,106900.0,32.1498,32.1498,32.1072,32.1143,106900.0
2009-09-18 15:30:00,45.27,45.27,45.05,45.05,311100.0,32.1214,32.1214,31.9653,31.9653,311100.0
2009-09-18 15:40:00,45.05,45.12,45.02,45.04,450700.0,31.9653,32.015,31.944,31.9582,450700.0
2009-09-18 15:50:00,45.04,45.05,44.97,44.99,833400.0,31.9582,31.9653,31.9086,31.9228,833400.0
2009-09-21 09:30:00,43.77,43.96,43.17,43.22,711400.0,31.0571,31.1919,30.6314,30.6668,711400.0
2009-09-21 09:40:00,43.22,43.58,43.2,43.4,610600.0,30.6668,30.9223,30.6527,30.7946,610600.0
2009-09-21 09:50:00,43.41,43.44,43.25,43.4,247300.0,30.8017,30.823,30.6881,30.7946,247300.0
2009-09-21 10:00:00,43.39,43.74,43.3,43.67,310800.0,30.7875,31.0358,30.7236,30.9861,310800.0
2009-09-21 10:10:00,43.67,43.99,43.64,43.88,261100.0,30.9861,31.2132,30.9649,31.1352,261100.0
2009-09-21 10:20:00,43.88,44.19,43.8,43.92,318100.0,31.1352,31.3551,31.0784,31.1635,318100.0
2009-09-21 10:30:00,43.94,44.03,43.7,43.73,205000.0,31.1777,31.2416,31.0074,31.0287,205000.0
2009-09-21 10:40:00,43.73,44.09,43.69,44.08,238900.0,31.0287,31.2842,31.0003,31.2771,238900.0
2009-09-21 10:50:00,44.08,44.4,44.04,44.31,217800.0,31.2771,31.5041,31.2487,31.4403,217800.0
2009-09-21 11:00:00,44.3,44.6,44.27,44.57,223200.0,31.4332,31.646,31.4119,31.6247,223200.0
2009-09-21 11:10:00,44.58,44.64,44.48,44.53,229400.0,31.6318,31.6744,31.5609,31.5964,229400.0
2009-09-21 11:20:00,44.52,44.69,44.44,44.45,180900.0,31.5893,31.7099,31.5325,31.5396,180900.0
2009-09-21 11:30:00,44.46,44.65,44.45,44.59,206800.0,31.5467,31.6815,31.5396,31.6389,206800.0
2009-09-21 11:40:00,44.59,44.65,44.41,44.43,144400.0,31.6389,31.6815,31.5112,31.5254,144400.0
2009-09-21 11:50:00,44.43,44.56,44.39,44.42,133100.0,31.5254,31.6176,31.497,31.5183,133100.0
2009-09-21 12:00:00,44.41,44.45,44.24,44.24,115100.0,31.5112,31.5396,31.3906,31.3906,115100.0
2009-09-21 12:10:00,44.24,44.3,44.13,44.18,88000.0,31.3906,31.4332,31.3125,31.348,88000.0
2009-09-21 12:20:00,44.17,44.25,44.1,44.15,176200.0,31.3409,31.3977,31.2913,31.3267,176200.0
2009-09-21 12:30:00,44.16,44.23,44.06,44.2,143100.0,31.3338,31.3835,31.2629,31.3622,143100.0
2009-09-21 12:40:00,44.2,44.26,44.06,44.07,90800.0,31.3622,31.4048,31.2629,31.27,90800.0
2009-09-21 12:50:00,44.07,44.09,43.89,43.9,126500.0,31.27,31.2842,31.1422,31.1493,126500.0
2009-09-21 13:00:00,43.9,43.91,43.75,43.76,144300.0,31.1493,31.1564,31.0429,31.05,144300.0
2009-09-21 13:10:00,43.77,43.77,43.57,43.6,208600.0,31.0571,31.0571,30.9152,30.9365,208600.0
2009-09-21 13:20:00,43.61,43.79,43.59,43.71,266900.0,30.9436,31.0713,30.9294,31.0145,266900.0
2009-09-21 13:30:00,43.73,43.94,43.71,43.9,251700.0,31.0287,31.1777,31.0145,31.1493,251700.0
2009-09-21 13:40:00,43.9,44.07,43.85,44.06,191600.0,31.1493,31.27,31.1139,31.2629,191600.0
2009-09-21 13:50:00,44.07,44.09,43.9,44.06,167300.0,31.27,31.2842,31.1493,31.2629,167300.0
2009-09-21 14:00:00,44.07,44.21,44.03,44.19,185100.0,31.27,31.3693,31.2416,31.3551,185100.0
2009-09-21 14:10:00,44.2,44.28,44.08,44.28,270700.0,31.3622,31.419,31.2771,31.419,270700.0
2009-09-21 14:20:00,44.28,44.45,44.28,44.38,185600.0,31.419,31.5396,31.419,31.4899,185600.0
2009-09-21 14:30:00,44.39,44.48,44.38,44.4,112500.0,31.497,31.5609,31.4899,31.5041,112500.0
2009-09-21 14:40:00,44.4,44.43,44.38,44.4,122900.0,31.5041,31.5254,31.4899,31.5041,122900.0
2009-09-21 14:50:00,44.41,44.44,44.31,44.31,91500.0,31.5112,31.5325,31.4403,31.4403,91500.0
2009-09-21 15:00:00,44.32,44.4,44.31,44.37,86600.0,31.4474,31.5041,31.4403,31.4828,86600.0
2009-09-21 15:10:00,44.38,44.5,44.34,44.46,162200.0,31.4899,31.5751,31.4615,31.5467,162200.0
2009-09-21 15:20:00,44.46,44.56,44.44,44.51,123900.0,31.5467,31.6176,31.5325,31.5822,123900.0
2009-09-21 15:30:00,44.51,44.52,44.32,44.38,274200.0,31.5822,31.5893,31.4474,31.4899,274200.0
2009-09-21 15:40:00,44.38,44.43,44.32,44.33,211500.0,31.4899,31.5254,31.4474,31.4545,211500.0
2009-09-21 15:50:00,44.32,44.49,44.29,44.45,323800.0,31.4474,31.568,31.4261,31.5396,323800.0
2009-09-22 09:30:00,45.63,46.39,45.21,45.72,885300.0,32.3769,32.9161,32.0789,32.4407,885300.0
2009-09-22 09:40:00,45.71,45.81,45.41,45.63,520400.0,32.4336,32.5046,32.2208,32.3769,520400.0
2009-09-22 09:50:00,45.63,45.84,45.61,45.77,363400.0,32.3769,32.5259,32.3627,32.4762,363400.0
2009-09-22 10:00:00,45.77,45.85,45.51,45.8,323000.0,32.4762,32.533,32.2917,32.4975,323000.0
2009-09-22 10:10:00,45.83,45.87,45.66,45.71,178300.0,32.5188,32.5472,32.3982,32.4336,178300.0
2009-09-22 10:20:00,45.71,45.71,45.33,45.36,302500.0,32.4336,32.4336,32.164,32.1853,302500.0
2009-09-22 10:30:00,45.38,45.45,45.25,45.45,209900.0,32.1995,32.2492,32.1072,32.2492,209900.0
2009-09-22 10:40:00,45.44,45.78,45.43,45.66,138000.0,32.2421,32.4833,32.235,32.3982,138000.0
2009-09-22 10:50:00,45.66,45.9,45.56,45.81,168900.0,32.3982,32.5684,32.3272,32.5046,168900.0
2009-09-22 11:00:00,45.83,45.99,45.78,45.8,145200.0,32.5188,32.6323,32.4833,32.4975,145200.0
2009-09-22 11:10:00,45.8,46.06,45.77,46.03,169900.0,32.4975,32.682,32.4762,32.6607,169900.0
2009-09-22 11:20:00,46.02,46.03,45.8,45.8,127400.0,32.6536,32.6607,32.4975,32.4975,127400.0
2009-09-22 11:30:00,45.81,45.99,45.73,45.77,112800.0,32.5046,32.6323,32.4478,32.4762,112800.0
2009-09-22 11:40:00,45.78,45.9,45.74,45.8,127800.0,32.4833,32.5684,32.4549,32.4975,127800.0
2009-09-22 11:50:00,45.78,45.85,45.64,45.71,218200.0,32.4833,32.533,32.384,32.4336,218200.0
2009-09-22 12:00:00,45.72,46.02,45.71,45.93,114500.0,32.4407,32.6536,32.4336,32.5897,114500.0
2009-09-22 12:10:00,45.93,46.02,45.83,45.95,189200.0,32.5897,32.6536,32.5188,32.6039,189200.0
2009-09-22 12:20:00,45.96,46.0,45.83,45.83,138400.0,32.611,32.6394,32.5188,32.5188,138400.0
2009-09-22 12:30:00,45.83,45.89,45.59,45.64,121400.0,32.5188,32.5614,32.3485,32.384,121400.0
2009-09-22 12:40:00,45.64,45.74,45.62,45.71,106300.0,32.384,32.4549,32.3698,32.4336,106300.0
2009-09-22 12:50:00,45.72,45.74,45.61,45.64,103200.0,32.4407,32.4549,32.3627,32.384,103200.0
2009-09-22 13:00:00,45.63,45.7,45.46,45.52,273500.0,32.3769,32.4265,32.2562,32.2988,273500.0
2009-09-22 13:10:00,45.52,45.6,45.33,45.39,149800.0,32.2988,32.3556,32.164,32.2066,149800.0
2009-09-22 13:20:00,45.39,45.45,45.2,45.3,227000.0,32.2066,32.2492,32.0718,32.1427,227000.0
2009-09-22 13:30:00,45.3,45.31,45.11,45.13,162500.0,32.1427,32.1498,32.0079,32.0221,162500.0
2009-09-22 13:40:00,45.14,45.34,45.13,45.33,126000.0,32.0292,32.1711,32.0221,32.164,126000.0
2009-09-22 13:50:00,45.34,45.35,45.25,45.28,152500.0,32.1711,32.1782,32.1072,32.1285,152500.0
2009-09-22 14:00:00,45.29,45.32,45.25,45.29,110000.0,32.1356,32.1569,32.1072,32.1356,110000.0
2009-09-22 14:10:00,45.3,45.32,45.17,45.17,127100.0,32.1427,32.1569,32.0505,32.0505,127100.0
2009-09-22 14:20:00,45.17,45.25,45.11,45.22,199800.0,32.0505,32.1072,32.0079,32.086,199800.0
2009-09-22 14:30:00,45.23,45.26,45.12,45.2,178100.0,32.093,32.1143,32.015,32.0718,178100.0
2009-09-22 14:40:00,45.19,45.29,45.16,45.27,354900.0,32.0647,32.1356,32.0434,32.1214,354900.0
2009-09-22 14:50:00,45.27,45.4,45.27,45.35,149000.0,32.1214,32.2137,32.1214,32.1782,149000.0
2009-09-22 15:00:00,45.34,45.36,45.27,45.29,183400.0,32.1711,32.1853,32.1214,32.1356,183400.0
2009-09-22 15:10:00,45.29,45.33,45.26,45.31,300200.0,32.1356,32.164,32.1143,32.1498,300200.0
2009-09-22 15:20:00,45.31,45.37,45.24,45.27,353500.0,32.1498,32.1924,32.1001,32.1214,353500.0
2009-09-22 15:30:00,45.27,45.3,45.16,45.22,257700.0,32.1214,32.1427,32.0434,32.086,257700.0
2009-09-22 15:40:00,45.23,45.34,45.17,45.24,416400.0,32.093,32.1711,32.0505,32.1001,416400.0
2009-09-22 15:50:00,45.24,45.3,45.2,45.26,444600.0,32.1001,32.1427,32.0718,32.1143,444600.0
2009-09-23 09:30:00,45.03,45.42,44.92,45.37,261100.0,31.9511,32.2279,31.8731,32.1924,261100.0
2009-09-23 09:40:00,45.4,45.54,45.26,45.38,165200.0,32.2137,32.313,32.1143,32.1995,165200.0
2009-09-23 09:50:00,45.41,45.42,44.88,44.88,201100.0,32.2208,32.2279,31.8447,31.8447,201100.0
2009-09-23 10:00:00,44.88,45.09,44.73,44.97,219200.0,31.8447,31.9937,31.7383,31.9086,219200.0
2009-09-23 10:10:00,44.97,45.11,44.9,45.09,187600.0,31.9086,32.0079,31.8589,31.9937,187600.0
2009-09-23 10:20:00,45.07,45.1,44.92,44.95,204900.0,31.9795,32.0008,31.8731,31.8944,204900.0
2009-09-23 10:30:00,44.94,44.95,44.41,44.52,505400.0,31.8873,31.8944,31.5112,31.5893,505400.0
2009-09-23 10:40:00,44.52,44.55,44.31,44.49,293200.0,31.5893,31.6106,31.4403,31.568,293200.0
2009-09-23 10:50:00,44.48,44.53,44.32,44.39,157500.0,31.5609,31.5964,31.4474,31.497,157500.0
2009-09-23 11:00:00,44.39,44.39,44.23,44.28,151000.0,31.497,31.497,31.3835,31.419,151000.0
2009-09-23 11:10:00,44.29,44.3,44.1,44.1,190700.0,31.4261,31.4332,31.2913,31.2913,190700.0
2009-09-23 11:20:00,44.1,44.42,44.1,44.4,273500.0,31.2913,31.5183,31.2913,31.5041,273500.0
2009-09-23 11:30:00,44.4,44.48,44.33,44.43,203300.0,31.5041,31.5609,31.4545,31.5254,203300.0
2009-09-23 11:40:00,44.43,44.55,44.34,44.4,286400.0,31.5254,31.6106,31.4615,31.5041,286400.0
2009-09-23 11:50:00,44.41,44.49,44.28,44.41,120100.0,31.5112,31.568,31.419,31.5112,120100.0
2009-09-23 12:00:00,44.41,44.64,44.41,44.57,108800.0,31.5112,31.6744,31.5112,31.6247,108800.0
2009-09-23 12:10:00,44.56,44.56,44.3,44.38,98400.0,31.6176,31.6176,31.4332,31.4899,98400.0
2009-09-23 12:20:00,44.39,44.47,44.37,44.37,105100.0,31.497,31.5538,31.4828,31.4828,105100.0
2009-09-23 12:30:00,44.38,44.59,44.37,44.4,121900.0,31.4899,31.6389,31.4828,31.5041,121900.0
2009-09-23 12:40:00,44.41,44.48,44.37,44.47,74800.0,31.5112,31.5609,31.4828,31.5538,74800.0
2009-09-23 12:50:00,44.46,44.47,44.38,44.43,57800.0,31.5467,31.5538,31.4899,31.5254,57800.0
2009-09-23 13:00:00,44.43,44.62,44.41,44.6,77200.0,31.5254,31.6602,31.5112,31.646,77200.0
2009-09-23 13:10:00,44.61,44.76,44.59,44.75,59500.0,31.6531,31.7596,31.6389,31.7525,59500.0
2009-09-23 13:20:00,44.75,44.76,44.63,44.64,68000.0,31.7525,31.7596,31.6673,31.6744,68000.0
2009-09-23 13:30:00,44.64,44.7,44.61,44.66,48600.0,31.6744,31.717,31.6531,31.6886,48600.0
2009-09-23 13:40:00,44.65,44.76,44.63,44.74,48600.0,31.6815,31.7596,31.6673,31.7454,48600.0
2009-09-23 13:50:00,44.74,44.79,44.7,44.74,80200.0,31.7454,31.7808,31.717,31.7454,80200.0
2009-09-23 14:00:00,44.74,44.74,44.54,44.56,59400.0,31.7454,31.7454,31.6035,31.6176,59400.0
2009-09-23 14:10:00,44.56,45.04,44.25,44.99,194000.0,31.6176,31.9582,31.3977,31.9228,194000.0
2009-09-23 14:20:00,44.99,45.24,44.72,44.92,432100.0,31.9228,32.1001,31.7312,31.8731,432100.0
2009-09-23 14:30:00,44.92,45.1,44.79,44.83,437600.0,31.8731,32.0008,31.7808,31.8092,437600.0
2009-09-23 14:40:00,44.84,44.91,44.48,44.55,303100.0,31.8163,31.866,31.5609,31.6106,303100.0
2009-09-23 14:50:00,44.55,44.7,44.26,44.29,247200.0,31.6106,31.717,31.4048,31.4261,247200.0
2009-09-23 15:00:00,44.3,44.68,44.27,44.59,200400.0,31.4332,31.7028,31.4119,31.6389,200400.0
2009-09-23 15:10:00,44.59,44.62,44.27,44.45,188600.0,31.6389,31.6602,31.4119,31.5396,188600.0
2009-09-23 15:20:00,44.44,44.49,44.24,44.26,153400.0,31.5325,31.568,31.3906,31.4048,153400.0
2009-09-23 15:30:00,44.26,44.26,43.87,43.98,358600.0,31.4048,31.4048,31.1281,31.2061,358600.0
2009-09-23 15:40:00,43.97,44.14,43.75,43.81,527200.0,31.199,31.3196,31.0429,31.0855,527200.0
2009-09-23 15:50:00,43.8,43.82,43.48,43.52,850000.0,31.0784,31.0926,30.8513,30.8797,850000.0
2009-09-24 09:30:00,44.28,44.45,43.76,44.08,486700.0,31.419,31.5396,31.05,31.2771,486700.0
2009-09-24 09:40:00,44.09,44.34,43.76,44.16,482300.0,31.2842,31.4615,31.05,31.3338,482300.0
2009-09-24 09:50:00,44.17,44.26,43.88,44.19,343900.0,31.3409,31.4048,31.1352,31.3551,343900.0
2009-09-24 10:00:00,44.18,44.19,43.4,43.54,474400.0,31.348,31.3551,30.7946,30.8939,474400.0
2009-09-24 10:10:00,43.54,43.71,43.21,43.22,464700.0,30.8939,31.0145,30.6598,30.6668,464700.0
2009-09-24 10:20:00,43.21,43.27,42.87,43.19,622500.0,30.6598,30.7023,30.4185,30.6456,622500.0
2009-09-24 10:30:00,43.17,43.22,43.0,43.02,278300.0,30.6314,30.6668,30.5107,30.5249,278300.0
2009-09-24 10:40:00,43.02,43.09,42.75,43.0,362800.0,30.5249,30.5746,30.3334,30.5107,362800.0
2009-09-24 10:50:00,43.01,43.5,42.95,43.3,273100.0,30.5178,30.8655,30.4753,30.7236,273100.0
2009-09-24 11:00:00,43.3,43.4,43.19,43.37,152500.0,30.7236,30.7946,30.6456,30.7733,152500.0
2009-09-24 11:10:00,43.38,43.61,43.33,43.56,220100.0,30.7804,30.9436,30.7449,30.9081,220100.0
2009-09-24 11:20:00,43.56,43.56,43.33,43.48,184200.0,30.9081,30.9081,30.7449,30.8513,184200.0
2009-09-24 11:30:00,43.49,43.57,43.33,43.47,98600.0,30.8584,30.9152,30.7449,30.8442,98600.0
2009-09-24 11:40:00,43.47,43.62,43.35,43.45,139400.0,30.8442,30.9507,30.7591,30.83,139400.0
2009-09-24 11:50:00,43.46,43.52,43.24,43.35,157900.0,30.8371,30.8797,30.681,30.7591,157900.0
2009-09-24 12:00:00,43.36,43.48,43.27,43.43,124300.0,30.7662,30.8513,30.7023,30.8159,124300.0
2009-09-24 12:10:00,43.44,43.56,43.4,43.53,63700.0,30.823,30.9081,30.7946,30.8868,63700.0
2009-09-24 12:20:00,43.53,43.59,43.48,43.58,82400.0,30.8868,30.9294,30.8513,30.9223,82400.0
2009-09-24 12:30:00,43.57,43.61,43.4,43.52,96800.0,30.9152,30.9436,30.7946,30.8797,96800.0
2009-09-24 12:40:00,43.54,43.65,43.52,43.61,65400.0,30.8939,30.972,30.8797,30.9436,65400.0
2009-09-24 12:50:00,43.61,43.68,43.38,43.43,111500.0,30.9436,30.9932,30.7804,30.8159,111500.0
2009-09-24 13:00:00,43.46,43.66,43.44,43.61,114100.0,30.8371,30.9791,30.823,30.9436,114100.0
2009-09-24 13:10:00,43.6,43.7,43.43,43.44,109700.0,30.9365,31.0074,30.8159,30.823,109700.0
2009-09-24 13:20:00,43.42,43.61,43.4,43.57,411900.0,30.8088,30.9436,30.7946,30.9152,411900.0
2009-09-24 13:30:00,43.58,43.7,43.55,43.62,101400.0,30.9223,31.0074,30.901,30.9507,101400.0
2009-09-24 13:40:00,43.61,43.64,43.3,43.52,251500.0,30.9436,30.9649,30.7236,30.8797,251500.0
2009-09-24 13:50:00,43.53,43.54,43.18,43.29,226400.0,30.8868,30.8939,30.6385,30.7165,226400.0
2009-09-24 14:00:00,43.31,43.44,43.25,43.38,118400.0,30.7307,30.823,30.6881,30.7804,118400.0
2009-09-24 14:10:00,43.39,43.44,43.32,43.36,172700.0,30.7875,30.823,30.7378,30.7662,172700.0
2009-09-24 14:20:00,43.36,43.36,43.15,43.26,148500.0,30.7662,30.7662,30.6172,30.6952,148500.0
2009-09-24 14:30:00,43.27,43.36,43.19,43.31,206100.0,30.7023,30.7662,30.6456,30.7307,206100.0
2009-09-24 14:40:00,43.31,43.32,43.16,43.16,167600.0,30.7307,30.7378,30.6243,30.6243,167600.0
2009-09-24 14:50:00,43.17,43.29,43.16,43.25,189900.0,30.6314,30.7165,30.6243,30.6881,189900.0
2009-09-24 15:00:00,43.25,43.29,43.13,43.14,242800.0,30.6881,30.7165,30.603,30.6101,242800.0
2009-09-24 15:10:00,43.15,43.29,43.12,43.19,246600.0,30.6172,30.7165,30.5959,30.6456,246600.0
2009-09-24 15:20:00,43.19,43.23,43.11,43.14,196000.0,30.6456,30.6739,30.5888,30.6101,196000.0
2009-09-24 15:30:00,43.13,43.19,42.91,42.93,399500.0,30.603,30.6456,30.4469,30.4611,399500.0
2009-09-24 15:40:00,42.94,43.2,42.87,43.17,506300.0,30.4682,30.6527,30.4185,30.6314,506300.0
2009-09-24 15:50:00,43.17,43.37,43.13,43.27,771100.0,30.6314,30.7733,30.603,30.7023,771100.0
2009-09-25 09:30:00,42.78,43.35,42.65,42.67,425100.0,30.3546,30.7591,30.2624,30.2766,425100.0
2009-09-25 09:40:00,42.68,42.95,42.52,42.54,349500.0,30.2837,30.4753,30.1702,30.1844,349500.0
2009-09-25 09:50:00,42.54,42.91,42.4,42.46,439100.0,30.1844,30.4469,30.085,30.1276,439100.0
2009-09-25 10:00:00,42.46,43.24,42.34,43.24,607500.0,30.1276,30.681,30.0424,30.681,607500.0
2009-09-25 10:10:00,43.23,43.39,42.96,43.29,520300.0,30.6739,30.7875,30.4824,30.7165,520300.0
2009-09-25 10:20:00,43.29,43.45,42.9,42.9,461200.0,30.7165,30.83,30.4398,30.4398,461200.0
2009-09-25 10:30:00,42.91,43.12,42.43,42.43,345400.0,30.4469,30.5959,30.1063,30.1063,345400.0
2009-09-25 10:40:00,42.43,42.97,42.43,42.97,336100.0,30.1063,30.4895,30.1063,30.4895,336100.0
2009-09-25 10:50:00,42.96,43.06,42.76,42.87,341800.0,30.4824,30.5533,30.3405,30.4185,341800.0
2009-09-25 11:00:00,42.88,43.03,42.75,42.84,200200.0,30.4256,30.532,30.3334,30.3972,200200.0
2009-09-25 11:10:00,42.84,42.86,42.62,42.76,149400.0,30.3972,30.4114,30.2411,30.3405,149400.0
2009-09-25 11:20:00,42.75,42.91,42.56,42.9,144300.0,30.3334,30.4469,30.1985,30.4398,144300.0
2009-09-25 11:30:00,42.92,43.01,42.7,42.98,118100.0,30.454,30.5178,30.2979,30.4966,118100.0
2009-09-25 11:40:00,42.99,43.06,42.84,42.92,148700.0,30.5037,30.5533,30.3972,30.454,148700.0
2009-09-25 11:50:00,42.92,42.97,42.63,42.7,110300.0,30.454,30.4895,30.2482,30.2979,110300.0
2009-09-25 12:00:00,42.69,42.89,42.65,42.85,99600.0,30.2908,30.4327,30.2624,30.4043,99600.0
2009-09-25 12:10:00,42.85,42.9,42.6,42.7,134300.0,30.4043,30.4398,30.2269,30.2979,134300.0
2009-09-25 12:20:00,42.71,42.82,42.54,42.73,176200.0,30.305,30.383,30.1844,30.3192,176200.0
2009-09-25 12:30:00,42.73,42.84,42.52,42.52,138500.0,30.3192,30.3972,30.1702,30.1702,138500.0
2009-09-25 12:40:00,42.51,42.56,42.42,42.5,133600.0,30.1631,30.1985,30.0992,30.156,133600.0
2009-09-25 12:50:00,42.49,42.52,42.4,42.47,125600.0,30.1489,30.1702,30.085,30.1347,125600.0
2009-09-25 13:00:00,42.47,42.47,42.37,42.41,96700.0,30.1347,30.1347,30.0637,30.0921,96700.0
2009-09-25 13:10:00,42.41,42.61,42.36,42.56,120800.0,30.0921,30.234,30.0566,30.1985,120800.0
2009-09-25 13:20:00,42.57,42.77,42.49,42.71,131700.0,30.2056,30.3476,30.1489,30.305,131700.0
2009-09-25 13:30:00,42.72,42.73,42.54,42.58,121600.0,30.3121,30.3192,30.1844,30.2127,121600.0
2009-09-25 13:40:00,42.58,42.66,42.42,42.43,125200.0,30.2127,30.2695,30.0992,30.1063,125200.0
2009-09-25 13:50:00,42.42,42.68,42.39,42.67,101600.0,30.0992,30.2837,30.0779,30.2766,101600.0
2009-09-25 14:00:00,42.65,42.77,42.59,42.65,161200.0,30.2624,30.3476,30.2198,30.2624,161200.0
2009-09-25 14:10:00,42.65,42.71,42.55,42.62,105700.0,30.2624,30.305,30.1914,30.2411,105700.0
2009-09-25 14:20:00,42.62,42.71,42.61,42.66,93700.0,30.2411,30.305,30.234,30.2695,93700.0
2009-09-25 14:30:00,42.66,42.74,42.62,42.7,87700.0,30.2695,30.3263,30.2411,30.2979,87700.0
2009-09-25 14:40:00,42.7,42.76,42.67,42.72,100100.0,30.2979,30.3405,30.2766,30.3121,100100.0
2009-09-25 14:50:00,42.72,42.96,42.71,42.96,126200.0,30.3121,30.4824,30.305,30.4824,126200.0
2009-09-25 15:00:00,42.96,42.98,42.83,42.91,144800.0,30.4824,30.4966,30.3901,30.4469,144800.0
2009-09-25 15:10:00,42.91,42.94,42.84,42.88,80000.0,30.4469,30.4682,30.3972,30.4256,80000.0
2009-09-25 15:20:00,42.88,42.99,42.87,42.93,103600.0,30.4256,30.5037,30.4185,30.4611,103600.0
2009-09-25 15:30:00,42.92,42.96,42.83,42.88,142600.0,30.454,30.4824,30.3901,30.4256,142600.0
2009-09-25 15:40:00,42.87,42.9,42.74,42.89,303300.0,30.4185,30.4398,30.3263,30.4327,303300.0
2009-09-25 15:50:00,42.9,42.93,42.83,42.83,498900.0,30.4398,30.4611,30.3901,30.3901,498900.0
2009-09-28 09:30:00,42.92,43.25,42.85,43.06,215800.0,30.454,30.6881,30.4043,30.5533,215800.0
2009-09-28 09:40:00,43.05,43.44,42.86,43.27,238000.0,30.5462,30.823,30.4114,30.7023,238000.0
2009-09-28 09:50:00,43.28,43.52,43.27,43.38,266900.0,30.7094,30.8797,30.7023,30.7804,266900.0
2009-09-28 10:00:00,43.32,43.5,43.27,43.35,324600.0,30.7378,30.8655,30.7023,30.7591,324600.0
2009-09-28 10:10:00,43.36,43.42,43.24,43.4,117400.0,30.7662,30.8088,30.681,30.7946,117400.0
2009-09-28 10:20:00,43.39,43.63,43.39,43.55,116900.0,30.7875,30.9578,30.7875,30.901,116900.0
2009-09-28 10:30:00,43.54,43.75,43.53,43.68,204800.0,30.8939,31.0429,30.8868,30.9932,204800.0
2009-09-28 10:40:00,43.67,43.74,43.48,43.49,222200.0,30.9861,31.0358,30.8513,30.8584,222200.0
2009-09-28 10:50:00,43.49,43.53,43.38,43.42,125700.0,30.8584,30.8868,30.7804,30.8088,125700.0
2009-09-28 11:00:00,43.43,43.69,43.4,43.61,141300.0,30.8159,31.0003,30.7946,30.9436,141300.0
2009-09-28 11:10:00,43.6,43.66,43.52,43.61,62400.0,30.9365,30.9791,30.8797,30.9436,62400.0
2009-09-28 11:20:00,43.62,43.7,43.54,43.64,93400.0,30.9507,31.0074,30.8939,30.9649,93400.0
2009-09-28 11:30:00,43.65,43.7,43.5,43.5,93700.0,30.972,31.0074,30.8655,30.8655,93700.0
2009-09-28 11:40:00,43.5,43.69,43.44,43.53,130700.0,30.8655,31.0003,30.823,30.8868,130700.0
2009-09-28 11:50:00,43.55,43.68,43.51,43.6,103300.0,30.901,30.9932,30.8726,30.9365,103300.0
2009-09-28 12:00:00,43.61,43.81,43.59,43.72,163900.0,30.9436,31.0855,30.9294,31.0216,163900.0
2009-09-28 12:10:00,43.73,43.74,43.61,43.74,95000.0,31.0287,31.0358,30.9436,31.0358,95000.0
2009-09-28 12:20:00,43.74,43.75,43.63,43.63,75200.0,31.0358,31.0429,30.9578,30.9578,75200.0
2009-09-28 12:30:00,43.64,43.65,43.59,43.62,47600.0,30.9649,30.972,30.9294,30.9507,47600.0
2009-09-28 12:40:00,43.63,43.7,43.59,43.59,87000.0,30.9578,31.0074,30.9294,30.9294,87000.0
2009-09-28 12:50:00,43.59,43.59,43.26,43.36,126800.0,30.9294,30.9294,30.6952,30.7662,126800.0
2009-09-28 13:00:00,43.35,43.36,43.07,43.12,145900.0,30.7591,30.7662,30.5604,30.5959,145900.0
2009-09-28 13:10:00,43.12,43.17,43.06,43.11,126500.0,30.5959,30.6314,30.5533,30.5888,126500.0
2009-09-28 13:20:00,43.11,43.22,43.06,43.19,95400.0,30.5888,30.6668,30.5533,30.6456,95400.0
2009-09-28 13:30:00,43.2,43.23,43.1,43.11,73200.0,30.6527,30.6739,30.5817,30.5888,73200.0
2009-09-28 13:40:00,43.12,43.25,43.09,43.13,111900.0,30.5959,30.6881,30.5746,30.603,111900.0
2009-09-28 13:50:00,43.13,43.13,43.04,43.08,125100.0,30.603,30.603,30.5391,30.5675,125100.0
2009-09-28 14:00:00,43.08,43.14,42.89,42.9,164100.0,30.5675,30.6101,30.4327,30.4398,164100.0
2009-09-28 14:10:00,42.89,43.02,42.89,42.99,108300.0,30.4327,30.5249,30.4327,30.5037,108300.0
2009-09-28 14:20:00,43.0,43.06,42.92,43.01,100100.0,30.5107,30.5533,30.454,30.5178,100100.0
2009-09-28 14:30:00,43.0,43.01,42.83,42.88,147700.0,30.5107,30.5178,30.3901,30.4256,147700.0
2009-09-28 14:40:00,42.89,42.91,42.75,42.83,118600.0,30.4327,30.4469,30.3334,30.3901,118600.0
2009-09-28 14:50:00,42.82,42.85,42.68,42.69,126500.0,30.383,30.4043,30.2837,30.2908,126500.0
2009-09-28 15:00:00,42.69,42.78,42.62,42.76,192700.0,30.2908,30.3546,30.2411,30.3405,192700.0
2009-09-28 15:10:00,42.77,42.88,42.76,42.82,153700.0,30.3476,30.4256,30.3405,30.383,153700.0
2009-09-28 15:20:00,42.83,42.93,42.78,42.8,120200.0,30.3901,30.4611,30.3546,30.3688,120200.0
2009-09-28 15:30:00,42.8,42.84,42.73,42.75,218300.0,30.3688,30.3972,30.3192,30.3334,218300.0
2009-09-28 15:40:00,42.74,42.75,42.59,42.6,332300.0,30.3263,30.3334,30.2198,30.2269,332300.0
2009-09-28 15:50:00,42.61,42.69,42.6,42.68,482500.0,30.234,30.2908,30.2269,30.2837,482500.0
2009-09-29 09:30:00,42.78,43.61,42.64,43.37,309600.0,30.3546,30.9436,30.2553,30.7733,309600.0
2009-09-29 09:40:00,43.37,43.6,43.19,43.22,296100.0,30.7733,30.9365,30.6456,30.6668,296100.0
2009-09-29 09:50:00,43.22,43.65,43.21,43.49,371800.0,30.6668,30.972,30.6598,30.8584,371800.0
2009-09-29 10:00:00,43.45,43.45,42.95,43.31,531300.0,30.83,30.83,30.4753,30.7307,531300.0
2009-09-29 10:10:00,43.33,43.56,43.09,43.45,280700.0,30.7449,30.9081,30.5746,30.83,280700.0
2009-09-29 10:20:00,43.44,43.55,43.31,43.54,154800.0,30.823,30.901,30.7307,30.8939,154800.0
2009-09-29 10:30:00,43.53,43.77,43.41,43.77,202700.0,30.8868,31.0571,30.8017,31.0571,202700.0
2009-09-29 10:40:00,43.77,43.89,43.65,43.89,269900.0,31.0571,31.1422,30.972,31.1422,269900.0
2009-09-29 10:50:00,43.89,43.92,43.61,43.68,201100.0,31.1422,31.1635,30.9436,30.9932,201100.0
2009-09-29 11:00:00,43.64,43.64,43.44,43.56,149500.0,30.9649,30.9649,30.823,30.9081,149500.0
2009-09-29 11:10:00,43.55,43.81,43.52,43.79,200100.0,30.901,31.0855,30.8797,31.0713,200100.0
2009-09-29 11:20:00,43.8,43.97,43.74,43.93,97200.0,31.0784,31.199,31.0358,31.1706,97200.0
2009-09-29 11:30:00,43.92,43.95,43.65,43.71,150200.0,31.1635,31.1848,30.972,31.0145,150200.0
2009-09-29 11:40:00,43.72,43.78,43.55,43.58,165000.0,31.0216,31.0642,30.901,30.9223,165000.0
2009-09-29 11:50:00,43.57,43.63,43.49,43.53,124400.0,30.9152,30.9578,30.8584,30.8868,124400.0
2009-09-29 12:00:00,43.53,43.79,43.52,43.79,106000.0,30.8868,31.0713,30.8797,31.0713,106000.0
2009-09-29 12:10:00,43.78,43.86,43.67,43.8,128900.0,31.0642,31.121,30.9861,31.0784,128900.0
2009-09-29 12:20:00,43.8,43.84,43.68,43.75,90600.0,31.0784,31.1068,30.9932,31.0429,90600.0
2009-09-29 12:30:00,43.74,43.92,43.73,43.86,106600.0,31.0358,31.1635,31.0287,31.121,106600.0
2009-09-29 12:40:00,43.83,43.99,43.83,43.97,117500.0,31.0997,31.2132,31.0997,31.199,117500.0
2009-09-29 12:50:00,43.97,44.24,43.96,44.24,223300.0,31.199,31.3906,31.1919,31.3906,223300.0
2009-09-29 13:00:00,44.23,44.45,44.19,44.41,300400.0,31.3835,31.5396,31.3551,31.5112,300400.0
2009-09-29 13:10:00,44.41,44.46,44.15,44.19,175300.0,31.5112,31.5467,31.3267,31.3551,175300.0
2009-09-29 13:20:00,44.2,44.34,44.17,44.33,128600.0,31.3622,31.4615,31.3409,31.4545,128600.0
2009-09-29 13:30:00,44.34,44.35,44.12,44.16,191900.0,31.4615,31.4686,31.3054,31.3338,191900.0
2009-09-29 13:40:00,44.16,44.32,44.14,44.31,102300.0,31.3338,31.4474,31.3196,31.4403,102300.0
2009-09-29 13:50:00,44.3,44.43,44.29,44.32,92100.0,31.4332,31.5254,31.4261,31.4474,92100.0
2009-09-29 14:00:00,44.31,44.33,44.03,44.12,141300.0,31.4403,31.4545,31.2416,31.3054,141300.0
2009-09-29 14:10:00,44.12,44.17,44.07,44.09,97700.0,31.3054,31.3409,31.27,31.2842,97700.0
2009-09-29 14:20:00,44.09,44.12,43.97,44.03,119500.0,31.2842,31.3054,31.199,31.2416,119500.0
2009-09-29 14:30:00,44.03,44.05,43.96,44.01,127400.0,31.2416,31.2558,31.1919,31.2274,127400.0
2009-09-29 14:40:00,44.01,44.08,44.0,44.04,82000.0,31.2274,31.2771,31.2203,31.2487,82000.0
2009-09-29 14:50:00,44.02,44.08,44.0,44.07,100300.0,31.2345,31.2771,31.2203,31.27,100300.0
2009-09-29 15:00:00,44.07,44.13,44.06,44.08,117800.0,31.27,31.3125,31.2629,31.2771,117800.0
2009-09-29 15:10:00,44.08,44.19,44.06,44.18,211800.0,31.2771,31.3551,31.2629,31.348,211800.0
2009-09-29 15:20:00,44.18,44.29,44.17,44.17,207200.0,31.348,31.4261,31.3409,31.3409,207200.0
2009-09-29 15:30:00,44.16,44.22,43.99,44.07,229500.0,31.3338,31.3764,31.2132,31.27,229500.0
2009-09-29 15:40:00,44.09,44.11,43.78,43.79,502000.0,31.2842,31.2984,31.0642,31.0713,502000.0
2009-09-29 15:50:00,43.78,43.84,43.62,43.69,1070300.0,31.0642,31.1068,30.9507,31.0003,1070300.0
2009-09-30 09:30:00,44.23,44.5,43.96,44.14,422200.0,31.3835,31.5751,31.1919,31.3196,422200.0
2009-09-30 09:40:00,44.12,44.18,43.63,43.79,413300.0,31.3054,31.348,30.9578,31.0713,413300.0
2009-09-30 09:50:00,43.78,43.88,43.28,43.34,486400.0,31.0642,31.1352,30.7094,30.752,486400.0
2009-09-30 10:00:00,43.34,43.66,43.23,43.34,402200.0,30.752,30.9791,30.6739,30.752,402200.0
2009-09-30 10:10:00,43.34,43.45,43.2,43.4,241400.0,30.752,30.83,30.6527,30.7946,241400.0
2009-09-30 10:20:00,43.38,43.5,43.26,43.3,200400.0,30.7804,30.8655,30.6952,30.7236,200400.0
2009-09-30 10:30:00,43.3,43.6,43.23,43.59,351600.0,30.7236,30.9365,30.6739,30.9294,351600.0
2009-09-30 10:40:00,43.59,43.82,43.55,43.66,195600.0,30.9294,31.0926,30.901,30.9791,195600.0
2009-09-30 10:50:00,43.66,43.8,43.58,43.73,124600.0,30.9791,31.0784,30.9223,31.0287,124600.0
2009-09-30 11:00:00,43.72,43.96,43.67,43.7,187400.0,31.0216,31.1919,30.9861,31.0074,187400.0
2009-09-30 11:10:00,43.69,43.98,43.67,43.97,169300.0,31.0003,31.2061,30.9861,31.199,169300.0
2009-09-30 11:20:00,43.96,44.17,43.93,44.08,214100.0,31.1919,31.3409,31.1706,31.2771,214100.0
2009-09-30 11:30:00,44.07,44.23,44.05,44.1,174400.0,31.27,31.3835,31.2558,31.2913,174400.0
2009-09-30 11:40:00,44.11,44.14,44.01,44.12,228000.0,31.2984,31.3196,31.2274,31.3054,228000.0
2009-09-30 11:50:00,44.12,44.28,44.08,44.22,147500.0,31.3054,31.419,31.2771,31.3764,147500.0
2009-09-30 12:00:00,44.24,44.28,44.12,44.15,115000.0,31.3906,31.419,31.3054,31.3267,115000.0
2009-09-30 12:10:00,44.15,44.3,44.02,44.22,200200.0,31.3267,31.4332,31.2345,31.3764,200200.0
2009-09-30 12:20:00,44.22,44.43,44.16,44.43,324800.0,31.3764,31.5254,31.3338,31.5254,324800.0
2009-09-30 12:30:00,44.43,44.5,44.31,44.39,152700.0,31.5254,31.5751,31.4403,31.497,152700.0
2009-09-30 12:40:00,44.39,44.55,44.37,44.45,225900.0,31.497,31.6106,31.4828,31.5396,225900.0
2009-09-30 12:50:00,44.45,44.64,44.42,44.44,219000.0,31.5396,31.6744,31.5183,31.5325,219000.0
2009-09-30 13:00:00,44.45,44.63,44.43,44.5,230300.0,31.5396,31.6673,31.5254,31.5751,230300.0
2009-09-30 13:10:00,44.49,44.59,44.42,44.45,181900.0,31.568,31.6389,31.5183,31.5396,181900.0
2009-09-30 13:20:00,44.44,44.53,44.42,44.45,173100.0,31.5325,31.5964,31.5183,31.5396,173100.0
2009-09-30 13:30:00,44.44,44.54,44.37,44.43,219300.0,31.5325,31.6035,31.4828,31.5254,219300.0
2009-09-30 13:40:00,44.41,44.52,44.34,44.51,192000.0,31.5112,31.5893,31.4615,31.5822,192000.0
2009-09-30 13:50:00,44.5,44.59,44.38,44.44,111800.0,31.5751,31.6389,31.4899,31.5325,111800.0
2009-09-30 14:00:00,44.43,44.45,44.22,44.26,109200.0,31.5254,31.5396,31.3764,31.4048,109200.0
2009-09-30 14:10:00,44.27,44.42,44.23,44.36,122600.0,31.4119,31.5183,31.3835,31.4757,122600.0
2009-09-30 14:20:00,44.37,44.39,44.21,44.23,104300.0,31.4828,31.497,31.3693,31.3835,104300.0
2009-09-30 14:30:00,44.22,44.22,44.07,44.11,133600.0,31.3764,31.3764,31.27,31.2984,133600.0
2009-09-30 14:40:00,44.11,44.27,44.1,44.17,98900.0,31.2984,31.4119,31.2913,31.3409,98900.0
2009-09-30 14:50:00,44.18,44.2,44.01,44.01,155100.0,31.348,31.3622,31.2274,31.2274,155100.0
2009-09-30 15:00:00,44.01,44.01,43.72,43.79,289100.0,31.2274,31.2274,31.0216,31.0713,289100.0
2009-09-30 15:10:00,43.8,43.86,43.67,43.86,211800.0,31.0784,31.121,30.9861,31.121,211800.0
2009-09-30 15:20:00,43.85,44.0,43.77,43.94,257500.0,31.1139,31.2203,31.0571,31.1777,257500.0
2009-09-30 15:30:00,43.95,44.12,43.85,43.95,198100.0,31.1848,31.3054,31.1139,31.1848,198100.0
2009-09-30 15:40:00,43.94,44.09,43.81,44.07,330000.0,31.1777,31.2842,31.0855,31.27,330000.0
2009-09-30 15:50:00,44.08,44.17,44.01,44.02,451500.0,31.2771,31.3409,31.2274,31.2345,451500.0
2009-10-01 09:30:00,44.08,44.18,43.39,43.7,293700.0,31.2771,31.348,30.7875,31.0074,293700.0
2009-10-01 09:40:00,43.67,43.87,43.55,43.85,247800.0,30.9861,31.1281,30.901,31.1139,247800.0
2009-10-01 09:50:00,43.84,43.89,43.62,43.82,177800.0,31.1068,31.1422,30.9507,31.0926,177800.0
2009-10-01 10:00:00,43.84,43.93,43.25,43.34,375700.0,31.1068,31.1706,30.6881,30.752,375700.0
2009-10-01 10:10:00,43.32,43.44,43.13,43.16,244100.0,30.7378,30.823,30.603,30.6243,244100.0
2009-10-01 10:20:00,43.16,43.42,43.08,43.21,170000.0,30.6243,30.8088,30.5675,30.6598,170000.0
2009-10-01 10:30:00,43.21,43.51,43.1,43.24,131600.0,30.6598,30.8726,30.5817,30.681,131600.0
2009-10-01 10:40:00,43.25,43.43,43.16,43.23,167000.0,30.6881,30.8159,30.6243,30.6739,167000.0
2009-10-01 10:50:00,43.22,43.4,43.14,43.26,165200.0,30.6668,30.7946,30.6101,30.6952,165200.0
2009-10-01 11:00:00,43.28,43.31,42.76,42.84,286100.0,30.7094,30.7307,30.3405,30.3972,286100.0
2009-10-01 11:10:00,42.81,43.22,42.78,43.08,261400.0,30.3759,30.6668,30.3546,30.5675,261400.0
2009-10-01 11:20:00,43.09,43.16,42.92,43.04,209300.0,30.5746,30.6243,30.454,30.5391,209300.0
2009-10-01 11:30:00,43.06,43.13,42.78,42.86,175600.0,30.5533,30.603,30.3546,30.4114,175600.0
2009-10-01 11:40:00,42.85,43.1,42.84,42.94,119700.0,30.4043,30.5817,30.3972,30.4682,119700.0
2009-10-01 11:50:00,42.94,42.99,42.81,42.86,129700.0,30.4682,30.5037,30.3759,30.4114,129700.0
2009-10-01 12:00:00,42.87,42.89,42.72,42.85,121300.0,30.4185,30.4327,30.3121,30.4043,121300.0
2009-10-01 12:10:00,42.84,42.94,42.69,42.82,207100.0,30.3972,30.4682,30.2908,30.383,207100.0
2009-10-01 12:20:00,42.82,43.1,42.78,43.09,221400.0,30.383,30.5817,30.3546,30.5746,221400.0
2009-10-01 12:30:00,43.1,43.24,43.1,43.1,202200.0,30.5817,30.681,30.5817,30.5817,202200.0
2009-10-01 12:40:00,43.1,43.15,42.85,42.89,117400.0,30.5817,30.6172,30.4043,30.4327,117400.0
2009-10-01 12:50:00,42.87,42.9,42.74,42.79,126500.0,30.4185,30.4398,30.3263,30.3617,126500.0
2009-10-01 13:00:00,42.8,42.81,42.54,42.57,173400.0,30.3688,30.3759,30.1844,30.2056,173400.0
2009-10-01 13:10:00,42.56,42.58,42.42,42.45,184000.0,30.1985,30.2127,30.0992,30.1205,184000.0
2009-10-01 13:20:00,42.44,42.61,42.39,42.59,191000.0,30.1134,30.234,30.0779,30.2198,191000.0
2009-10-01 13:30:00,42.59,42.74,42.53,42.71,159500.0,30.2198,30.3263,30.1773,30.305,159500.0
2009-10-01 13:40:00,42.71,42.86,42.69,42.77,168100.0,30.305,30.4114,30.2908,30.3476,168100.0
2009-10-01 13:50:00,42.8,42.8,42.56,42.66,155400.0,30.3688,30.3688,30.1985,30.2695,155400.0
2009-10-01 14:00:00,42.68,42.85,42.6,42.82,132000.0,30.2837,30.4043,30.2269,30.383,132000.0
2009-10-01 14:10:00,42.81,42.91,42.7,42.71,139600.0,30.3759,30.4469,30.2979,30.305,139600.0
2009-10-01 14:20:00,42.71,42.79,42.59,42.74,146900.0,30.305,30.3617,30.2198,30.3263,146900.0
2009-10-01 14:30:00,42.74,42.75,42.53,42.54,115000.0,30.3263,30.3334,30.1773,30.1844,115000.0
2009-10-01 14:40:00,42.54,42.63,42.48,42.61,148100.0,30.1844,30.2482,30.1418,30.234,148100.0
2009-10-01 14:50:00,42.61,42.67,42.51,42.51,120400.0,30.234,30.2766,30.1631,30.1631,120400.0
2009-10-01 15:00:00,42.51,42.57,42.44,42.44,177500.0,30.1631,30.2056,30.1134,30.1134,177500.0
2009-10-01 15:10:00,42.44,42.5,42.4,42.46,133800.0,30.1134,30.156,30.085,30.1276,133800.0
2009-10-01 15:20:00,42.46,42.47,42.31,42.33,220500.0,30.1276,30.1347,30.0212,30.0353,220500.0
2009-10-01 15:30:00,42.33,42.55,42.32,42.5,262300.0,30.0353,30.1914,30.0283,30.156,262300.0
2009-10-01 15:40:00,42.5,42.61,42.47,42.53,344600.0,30.156,30.234,30.1347,30.1773,344600.0
2009-10-01 15:50:00,42.54,42.54,42.34,42.36,727500.0,30.1844,30.1844,30.0424,30.0566,727500.0
2009-10-02 09:30:00,42.22,42.77,42.1,42.41,575200.0,29.9573,30.3476,29.8722,30.0921,575200.0
2009-10-02 09:40:00,42.41,42.78,42.22,42.48,492500.0,30.0921,30.3546,29.9573,30.1418,492500.0
2009-10-02 09:50:00,42.48,42.88,42.35,42.35,441700.0,30.1418,30.4256,30.0495,30.0495,441700.0
2009-10-02 10:00:00,42.36,42.85,42.24,42.44,435200.0,30.0566,30.4043,29.9715,30.1134,435200.0
2009-10-02 10:10:00,42.44,43.08,42.43,42.9,409100.0,30.1134,30.5675,30.1063,30.4398,409100.0
2009-10-02 10:20:00,42.9,43.24,42.89,43.21,322500.0,30.4398,30.681,30.4327,30.6598,322500.0
2009-10-02 10:30:00,43.21,43.35,43.16,43.26,428300.0,30.6598,30.7591,30.6243,30.6952,428300.0
2009-10-02 10:40:00,43.26,43.29,43.0,43.02,364900.0,30.6952,30.7165,30.5107,30.5249,364900.0
2009-10-02 10:50:00,43.03,43.11,42.75,42.91,282100.0,30.532,30.5888,30.3334,30.4469,282100.0
2009-10-02 11:00:00,42.91,43.05,42.8,42.98,172200.0,30.4469,30.5462,30.3688,30.4966,172200.0
2009-10-02 11:10:00,42.98,42.99,42.61,42.79,178300.0,30.4966,30.5037,30.234,30.3617,178300.0
2009-10-02 11:20:00,42.79,42.83,42.59,42.79,142000.0,30.3617,30.3901,30.2198,30.3617,142000.0
2009-10-02 11:30:00,42.79,42.98,42.6,42.63,198800.0,30.3617,30.4966,30.2269,30.2482,198800.0
2009-10-02 11:40:00,42.63,42.72,42.45,42.55,261000.0,30.2482,30.3121,30.1205,30.1914,261000.0
2009-10-02 11:50:00,42.57,42.65,42.36,42.49,153000.0,30.2056,30.2624,30.0566,30.1489,153000.0
2009-10-02 12:00:00,42.49,42.73,42.47,42.55,169500.0,30.1489,30.3192,30.1347,30.1914,169500.0
2009-10-02 12:10:00,42.55,42.72,42.46,42.61,158700.0,30.1914,30.3121,30.1276,30.234,158700.0
2009-10-02 12:20:00,42.6,42.63,42.46,42.57,74000.0,30.2269,30.2482,30.1276,30.2056,74000.0
2009-10-02 12:30:00,42.59,42.67,42.56,42.6,94200.0,30.2198,30.2766,30.1985,30.2269,94200.0
2009-10-02 12:40:00,42.59,42.67,42.29,42.34,125100.0,30.2198,30.2766,30.007,30.0424,125100.0
2009-10-02 12:50:00,42.34,42.38,42.16,42.3,109900.0,30.0424,30.0708,29.9147,30.0141,109900.0
2009-10-02 13:00:00,42.29,42.38,42.18,42.28,100800.0,30.007,30.0708,29.9289,29.9999,100800.0
2009-10-02 13:10:00,42.28,42.49,42.21,42.24,129100.0,29.9999,30.1489,29.9502,29.9715,129100.0
2009-10-02 13:20:00,42.25,42.28,42.17,42.26,70900.0,29.9786,29.9999,29.9218,29.9857,70900.0
2009-10-02 13:30:00,42.26,42.29,42.08,42.12,124700.0,29.9857,30.007,29.858,29.8863,124700.0
2009-10-02 13:40:00,42.12,42.3,42.11,42.23,111600.0,29.8863,30.0141,29.8792,29.9644,111600.0
2009-10-02 13:50:00,42.24,42.43,42.23,42.35,158000.0,29.9715,30.1063,29.9644,30.0495,158000.0
2009-10-02 14:00:00,42.35,42.37,42.24,42.24,142200.0,30.0495,30.0637,29.9715,29.9715,142200.0
2009-10-02 14:10:00,42.26,42.38,42.23,42.34,112000.0,29.9857,30.0708,29.9644,30.0424,112000.0
2009-10-02 14:20:00,42.35,42.35,42.16,42.16,115800.0,30.0495,30.0495,29.9147,29.9147,115800.0
2009-10-02 14:30:00,42.17,42.26,42.12,42.14,71600.0,29.9218,29.9857,29.8863,29.9005,71600.0
2009-10-02 14:40:00,42.14,42.14,42.09,42.11,61000.0,29.9005,29.9005,29.8651,29.8792,61000.0
2009-10-02 14:50:00,42.11,42.12,41.95,42.01,170800.0,29.8792,29.8863,29.7657,29.8083,170800.0
2009-10-02 15:00:00,42.0,42.16,41.99,42.11,115500.0,29.8012,29.9147,29.7941,29.8792,115500.0
2009-10-02 15:10:00,42.11,42.14,42.06,42.1,93400.0,29.8792,29.9005,29.8438,29.8722,93400.0
2009-10-02 15:20:00,42.1,42.17,42.09,42.12,105800.0,29.8722,29.9218,29.8651,29.8863,105800.0
2009-10-02 15:30:00,42.12,42.21,42.07,42.08,157300.0,29.8863,29.9502,29.8509,29.858,157300.0
2009-10-02 15:40:00,42.08,42.24,42.06,42.19,208600.0,29.858,29.9715,29.8438,29.936,208600.0
2009-10-02 15:50:00,42.19,42.19,42.03,42.11,380000.0,29.936,29.936,29.8225,29.8792,380000.0
2009-10-05 09:30:00,42.54,42.57,42.24,42.39,253800.0,30.1844,30.2056,29.9715,30.0779,253800.0
2009-10-05 09:40:00,42.39,42.72,42.35,42.59,294300.0,30.0779,30.3121,30.0495,30.2198,294300.0
2009-10-05 09:50:00,42.61,42.76,42.55,42.63,152300.0,30.234,30.3405,30.1914,30.2482,152300.0
2009-10-05 10:00:00,42.63,42.75,42.3,42.36,257800.0,30.2482,30.3334,30.0141,30.0566,257800.0
2009-10-05 10:10:00,42.38,42.69,42.37,42.67,180100.0,30.0708,30.2908,30.0637,30.2766,180100.0
2009-10-05 10:20:00,42.67,42.74,42.49,42.63,178600.0,30.2766,30.3263,30.1489,30.2482,178600.0
2009-10-05 10:30:00,42.63,42.65,42.38,42.42,210400.0,30.2482,30.2624,30.0708,30.0992,210400.0
2009-10-05 10:40:00,42.41,42.49,42.33,42.47,127000.0,30.0921,30.1489,30.0353,30.1347,127000.0
2009-10-05 10:50:00,42.47,42.6,42.37,42.59,135500.0,30.1347,30.2269,30.0637,30.2198,135500.0
2009-10-05 11:00:00,42.58,42.65,42.4,42.41,105200.0,30.2127,30.2624,30.085,30.0921,105200.0
2009-10-05 11:10:00,42.4,42.45,42.32,42.44,109100.0,30.085,30.1205,30.0283,30.1134,109100.0
2009-10-05 11:20:00,42.45,42.45,42.28,42.34,118000.0,30.1205,30.1205,29.9999,30.0424,118000.0
2009-10-05 11:30:00,42.34,42.46,42.16,42.29,140800.0,30.0424,30.1276,29.9147,30.007,140800.0
2009-10-05 11:40:00,42.29,42.53,42.27,42.53,168800.0,30.007,30.1773,29.9928,30.1773,168800.0
2009-10-05 11:50:00,42.54,42.77,42.52,42.65,159900.0,30.1844,30.3476,30.1702,30.2624,159900.0
2009-10-05 12:00:00,42.67,42.92,42.65,42.78,167500.0,30.2766,30.454,30.2624,30.3546,167500.0
2009-10-05 12:10:00,42.79,42.97,42.73,42.97,118500.0,30.3617,30.4895,30.3192,30.4895,118500.0
2009-10-05 12:20:00,42.97,43.07,42.89,42.89,158100.0,30.4895,30.5604,30.4327,30.4327,158100.0
2009-10-05 12:30:00,42.89,43.02,42.86,43.01,102100.0,30.4327,30.5249,30.4114,30.5178,102100.0
2009-10-05 12:40:00,43.0,43.33,43.0,43.33,178400.0,30.5107,30.7449,30.5107,30.7449,178400.0
2009-10-05 12:50:00,43.32,43.38,43.2,43.28,202800.0,30.7378,30.7804,30.6527,30.7094,202800.0
2009-10-05 13:00:00,43.28,43.38,43.28,43.37,148000.0,30.7094,30.7804,30.7094,30.7733,148000.0
2009-10-05 13:10:00,43.38,43.43,43.22,43.22,129600.0,30.7804,30.8159,30.6668,30.6668,129600.0
2009-10-05 13:20:00,43.23,43.47,43.19,43.47,126200.0,30.6739,30.8442,30.6456,30.8442,126200.0
2009-10-05 13:30:00,43.47,43.53,43.4,43.41,133500.0,30.8442,30.8868,30.7946,30.8017,133500.0
2009-10-05 13:40:00,43.4,43.49,43.36,43.44,193200.0,30.7946,30.8584,30.7662,30.823,193200.0
2009-10-05 13:50:00,43.44,43.54,43.41,43.42,91800.0,30.823,30.8939,30.8017,30.8088,91800.0
2009-10-05 14:00:00,43.42,43.5,43.42,43.44,173500.0,30.8088,30.8655,30.8088,30.823,173500.0
2009-10-05 14:10:00,43.44,43.48,43.3,43.33,141800.0,30.823,30.8513,30.7236,30.7449,141800.0
2009-10-05 14:20:00,43.35,43.36,43.22,43.3,121800.0,30.7591,30.7662,30.6668,30.7236,121800.0
2009-10-05 14:30:00,43.3,43.47,43.3,43.41,89000.0,30.7236,30.8442,30.7236,30.8017,89000.0
2009-10-05 14:40:00,43.4,43.59,43.32,43.56,165900.0,30.7946,30.9294,30.7378,30.9081,165900.0
2009-10-05 14:50:00,43.56,43.59,43.49,43.51,124200.0,30.9081,30.9294,30.8584,30.8726,124200.0
2009-10-05 15:00:00,43.52,43.53,43.39,43.44,200100.0,30.8797,30.8868,30.7875,30.823,200100.0
2009-10-05 15:10:00,43.44,43.45,43.25,43.3,165200.0,30.823,30.83,30.6881,30.7236,165200.0
2009-10-05 15:20:00,43.31,43.33,43.22,43.3,195200.0,30.7307,30.7449,30.6668,30.7236,195200.0
2009-10-05 15:30:00,43.3,43.32,43.17,43.27,261400.0,30.7236,30.7378,30.6314,30.7023,261400.0
2009-10-05 15:40:00,43.27,43.29,43.08,43.19,211600.0,30.7023,30.7165,30.5675,30.6456,211600.0
2009-10-05 15:50:00,43.18,43.18,43.05,43.18,514000.0,30.6385,30.6385,30.5462,30.6385,514000.0
2009-10-06 09:30:00,44.77,45.53,44.66,45.44,883000.0,31.7667,32.3059,31.6886,32.2421,883000.0
2009-10-06 09:40:00,45.42,45.75,45.39,45.48,661500.0,32.2279,32.462,32.2066,32.2704,661500.0
2009-10-06 09:50:00,45.5,45.78,45.36,45.45,663400.0,32.2846,32.4833,32.1853,32.2492,663400.0
2009-10-06 10:00:00,45.46,45.79,45.46,45.7,320000.0,32.2562,32.4904,32.2562,32.4265,320000.0
2009-10-06 10:10:00,45.7,46.13,45.7,45.99,489600.0,32.4265,32.7316,32.4265,32.6323,489600.0
2009-10-06 10:20:00,45.99,46.29,45.99,46.05,422600.0,32.6323,32.8452,32.6323,32.6749,422600.0
2009-10-06 10:30:00,46.05,46.33,46.04,46.3,508200.0,32.6749,32.8736,32.6678,32.8523,508200.0
2009-10-06 10:40:00,46.3,46.67,46.29,46.58,413200.0,32.8523,33.1148,32.8452,33.0509,413200.0
2009-10-06 10:50:00,46.57,46.6,46.41,46.55,270900.0,33.0438,33.0651,32.9303,33.0297,270900.0
2009-10-06 11:00:00,46.54,46.58,46.35,46.49,314500.0,33.0226,33.0509,32.8877,32.9871,314500.0
2009-10-06 11:10:00,46.49,46.54,46.25,46.25,366000.0,32.9871,33.0226,32.8168,32.8168,366000.0
2009-10-06 11:20:00,46.25,46.29,46.01,46.24,360500.0,32.8168,32.8452,32.6465,32.8097,360500.0
2009-10-06 11:30:00,46.24,46.42,46.14,46.29,270400.0,32.8097,32.9374,32.7387,32.8452,270400.0
2009-10-06 11:40:00,46.3,46.3,46.11,46.19,195400.0,32.8523,32.8523,32.7175,32.7742,195400.0
2009-10-06 11:50:00,46.19,46.29,46.15,46.27,274500.0,32.7742,32.8452,32.7458,32.831,274500.0
2009-10-06 12:00:00,46.27,46.3,46.2,46.24,242800.0,32.831,32.8523,32.7813,32.8097,242800.0
2009-10-06 12:10:00,46.23,46.25,46.17,46.25,159900.0,32.8026,32.8168,32.76,32.8168,159900.0
2009-10-06 12:20:00,46.25,46.3,46.18,46.2,206400.0,32.8168,32.8523,32.7671,32.7813,206400.0
2009-10-06 12:30:00,46.2,46.34,46.15,46.26,300500.0,32.7813,32.8807,32.7458,32.8239,300500.0
2009-10-06 12:40:00,46.26,46.43,46.24,46.27,314300.0,32.8239,32.9445,32.8097,32.831,314300.0
2009-10-06 12:50:00,46.28,46.3,46.03,46.06,267700.0,32.8381,32.8523,32.6607,32.682,267700.0
2009-10-06 13:00:00,46.06,46.08,45.8,45.89,347300.0,32.682,32.6962,32.4975,32.5614,347300.0
2009-10-06 13:10:00,45.89,45.99,45.81,45.95,193100.0,32.5614,32.6323,32.5046,32.6039,193100.0
2009-10-06 13:20:00,45.93,46.33,45.72,45.73,184700.0,32.5897,32.8736,32.4407,32.4478,184700.0
2009-10-06 13:30:00,45.72,45.82,45.6,45.79,327500.0,32.4407,32.5117,32.3556,32.4904,327500.0
2009-10-06 13:40:00,45.78,45.8,45.63,45.78,213100.0,32.4833,32.4975,32.3769,32.4833,213100.0
2009-10-06 13:50:00,45.78,45.79,45.46,45.63,324900.0,32.4833,32.4904,32.2562,32.3769,324900.0
2009-10-06 14:00:00,45.64,45.69,45.34,45.44,316800.0,32.384,32.4194,32.1711,32.2421,316800.0
2009-10-06 14:10:00,45.43,45.56,45.34,45.51,242600.0,32.235,32.3272,32.1711,32.2917,242600.0
2009-10-06 14:20:00,45.53,45.56,45.29,45.41,242800.0,32.3059,32.3272,32.1356,32.2208,242800.0
2009-10-06 14:30:00,45.4,45.69,45.36,45.69,243700.0,32.2137,32.4194,32.1853,32.4194,243700.0
2009-10-06 14:40:00,45.68,45.82,45.68,45.76,209300.0,32.4123,32.5117,32.4123,32.4691,209300.0
2009-10-06 14:50:00,45.76,45.89,45.74,45.89,136400.0,32.4691,32.5614,32.4549,32.5614,136400.0
2009-10-06 15:00:00,45.88,46.0,45.78,45.96,301400.0,32.5543,32.6394,32.4833,32.611,301400.0
2009-10-06 15:10:00,45.96,46.08,45.94,45.98,318500.0,32.611,32.6962,32.5968,32.6252,318500.0
2009-10-06 15:20:00,45.98,46.12,45.88,46.07,275100.0,32.6252,32.7246,32.5543,32.6891,275100.0
2009-10-06 15:30:00,46.08,46.15,46.04,46.1,352000.0,32.6962,32.7458,32.6678,32.7104,352000.0
2009-10-06 15:40:00,46.1,46.11,45.91,46.05,358100.0,32.7104,32.7175,32.5755,32.6749,358100.0
2009-10-06 15:50:00,46.05,46.21,46.0,46.18,874300.0,32.6749,32.7884,32.6394,32.7671,874300.0
2009-10-07 09:30:00,46.63,46.9,46.38,46.48,853700.0,33.0864,33.278,32.909,32.98,853700.0
2009-10-07 09:40:00,46.47,46.6,45.98,46.35,843900.0,32.9729,33.0651,32.6252,32.8877,843900.0
2009-10-07 09:50:00,46.35,46.47,46.11,46.32,362400.0,32.8877,32.9729,32.7175,32.8665,362400.0
2009-10-07 10:00:00,46.31,46.52,46.18,46.52,269900.0,32.8594,33.0084,32.7671,33.0084,269900.0
2009-10-07 10:10:00,46.52,46.7,46.46,46.63,209500.0,33.0084,33.1361,32.9658,33.0864,209500.0
2009-10-07 10:20:00,46.64,46.68,46.33,46.37,174900.0,33.0935,33.1219,32.8736,32.9019,174900.0
2009-10-07 10:30:00,46.37,46.45,46.13,46.37,240500.0,32.9019,32.9587,32.7316,32.9019,240500.0
2009-10-07 10:40:00,46.38,46.51,46.19,46.23,117100.0,32.909,33.0013,32.7742,32.8026,117100.0
2009-10-07 10:50:00,46.24,46.44,46.22,46.4,140700.0,32.8097,32.9516,32.7955,32.9232,140700.0
2009-10-07 11:00:00,46.42,46.85,46.41,46.62,288600.0,32.9374,33.2425,32.9303,33.0793,288600.0
2009-10-07 11:10:00,46.61,46.67,46.54,46.62,124500.0,33.0722,33.1148,33.0226,33.0793,124500.0
2009-10-07 11:20:00,46.62,46.78,46.54,46.64,178700.0,33.0793,33.1929,33.0226,33.0935,178700.0
2009-10-07 11:30:00,46.61,46.62,46.31,46.4,127200.0,33.0722,33.0793,32.8594,32.9232,127200.0
2009-10-07 11:40:00,46.41,46.54,46.15,46.23,170800.0,32.9303,33.0226,32.7458,32.8026,170800.0
2009-10-07 11:50:00,46.22,46.35,46.13,46.15,109400.0,32.7955,32.8877,32.7316,32.7458,109400.0
2009-10-07 12:00:00,46.13,46.19,45.98,46.15,145800.0,32.7316,32.7742,32.6252,32.7458,145800.0
2009-10-07 12:10:00,46.15,46.27,46.04,46.26,113200.0,32.7458,32.831,32.6678,32.8239,113200.0
2009-10-07 12:20:00,46.26,46.28,46.01,46.07,66500.0,32.8239,32.8381,32.6465,32.6891,66500.0
2009-10-07 12:30:00,46.06,46.07,45.84,45.85,96500.0,32.682,32.6891,32.5259,32.533,96500.0
2009-10-07 12:40:00,45.85,45.97,45.8,45.88,100000.0,32.533,32.6181,32.4975,32.5543,100000.0
2009-10-07 12:50:00,45.89,46.08,45.85,46.07,94100.0,32.5614,32.6962,32.533,32.6891,94100.0
2009-10-07 13:00:00,46.07,46.23,46.01,46.01,149700.0,32.6891,32.8026,32.6465,32.6465,149700.0
2009-10-07 13:10:00,46.02,46.2,45.96,46.19,69300.0,32.6536,32.7813,32.611,32.7742,69300.0
2009-10-07 13:20:00,46.18,46.23,46.09,46.19,84600.0,32.7671,32.8026,32.7033,32.7742,84600.0
2009-10-07 13:30:00,46.19,46.2,46.08,46.15,79900.0,32.7742,32.7813,32.6962,32.7458,79900.0
2009-10-07 13:40:00,46.17,46.2,45.9,45.92,128900.0,32.76,32.7813,32.5684,32.5826,128900.0
2009-10-07 13:50:00,45.91,45.93,45.81,45.9,155500.0,32.5755,32.5897,32.5046,32.5684,155500.0
2009-10-07 14:00:00,45.9,45.92,45.7,45.81,164400.0,32.5684,32.5826,32.4265,32.5046,164400.0
2009-10-07 14:10:00,45.82,45.94,45.63,45.91,212800.0,32.5117,32.5968,32.3769,32.5755,212800.0
2009-10-07 14:20:00,45.9,46.04,45.82,46.03,180300.0,32.5684,32.6678,32.5117,32.6607,180300.0
2009-10-07 14:30:00,46.01,46.07,45.94,46.05,110900.0,32.6465,32.6891,32.5968,32.6749,110900.0
2009-10-07 14:40:00,46.04,46.13,45.97,46.11,91700.0,32.6678,32.7316,32.6181,32.7175,91700.0
2009-10-07 14:50:00,46.12,46.15,46.1,46.11,70600.0,32.7246,32.7458,32.7104,32.7175,70600.0
2009-10-07 15:00:00,46.11,46.18,46.05,46.17,201300.0,32.7175,32.7671,32.6749,32.76,201300.0
2009-10-07 15:10:00,46.16,46.34,46.16,46.29,143700.0,32.7529,32.8807,32.7529,32.8452,143700.0
2009-10-07 15:20:00,46.3,46.37,46.22,46.37,187000.0,32.8523,32.9019,32.7955,32.9019,187000.0
2009-10-07 15:30:00,46.37,46.49,46.33,46.48,205600.0,32.9019,32.9871,32.8736,32.98,205600.0
2009-10-07 15:40:00,46.47,46.58,46.36,46.53,275500.0,32.9729,33.0509,32.8948,33.0155,275500.0
2009-10-07 15:50:00,46.53,46.61,46.47,46.58,482600.0,33.0155,33.0722,32.9729,33.0509,482600.0
2009-10-08 09:30:00,47.03,47.13,46.48,46.81,627900.0,33.3702,33.4412,32.98,33.2141,627900.0
2009-10-08 09:40:00,46.81,47.1,46.79,47.03,427500.0,33.2141,33.4199,33.2,33.3702,427500.0
2009-10-08 09:50:00,47.03,47.03,46.42,46.71,419900.0,33.3702,33.3702,32.9374,33.1432,419900.0
2009-10-08 10:00:00,46.73,46.75,46.1,46.3,367200.0,33.1574,33.1716,32.7104,32.8523,367200.0
2009-10-08 10:10:00,46.3,46.72,46.3,46.54,257900.0,32.8523,33.1503,32.8523,33.0226,257900.0
2009-10-08 10:20:00,46.54,46.75,46.41,46.71,157600.0,33.0226,33.1716,32.9303,33.1432,157600.0
2009-10-08 10:30:00,46.71,46.96,46.61,46.9,265100.0,33.1432,33.3206,33.0722,33.278,265100.0
2009-10-08 10:40:00,46.91,46.99,46.75,46.76,252400.0,33.2851,33.3419,33.1716,33.1787,252400.0
2009-10-08 10:50:00,46.75,46.89,46.66,46.86,147700.0,33.1716,33.2709,33.1077,33.2496,147700.0
2009-10-08 11:00:00,46.87,47.11,46.78,46.91,173200.0,33.2567,33.427,33.1929,33.2851,173200.0
2009-10-08 11:10:00,46.91,47.12,46.9,47.07,189800.0,33.2851,33.4341,33.278,33.3986,189800.0
2009-10-08 11:20:00,47.07,47.09,46.86,46.94,187100.0,33.3986,33.4128,33.2496,33.3064,187100.0
2009-10-08 11:30:00,46.97,47.25,46.94,47.17,191800.0,33.3277,33.5263,33.3064,33.4696,191800.0
2009-10-08 11:40:00,47.17,47.21,46.97,47.1,195600.0,33.4696,33.498,33.3277,33.4199,195600.0
2009-10-08 11:50:00,47.1,47.39,47.08,47.25,252400.0,33.4199,33.6257,33.4057,33.5263,252400.0
2009-10-08 12:00:00,47.26,47.38,47.17,47.37,161900.0,33.5334,33.6186,33.4696,33.6115,161900.0
2009-10-08 12:10:00,47.37,47.56,47.35,47.54,286300.0,33.6115,33.7463,33.5973,33.7321,286300.0
2009-10-08 12:20:00,47.54,47.7,47.44,47.51,236900.0,33.7321,33.8456,33.6612,33.7108,236900.0
2009-10-08 12:30:00,47.51,47.64,47.28,47.31,312300.0,33.7108,33.8031,33.5476,33.5689,312300.0
2009-10-08 12:40:00,47.31,47.35,47.17,47.18,203700.0,33.5689,33.5973,33.4696,33.4767,203700.0
2009-10-08 12:50:00,47.17,47.39,47.15,47.33,219600.0,33.4696,33.6257,33.4554,33.5831,219600.0
2009-10-08 13:00:00,47.33,47.33,47.03,47.05,230900.0,33.5831,33.5831,33.3702,33.3844,230900.0
2009-10-08 13:10:00,47.05,47.06,46.82,46.92,202100.0,33.3844,33.3915,33.2212,33.2922,202100.0
2009-10-08 13:20:00,46.91,46.99,46.71,46.74,122700.0,33.2851,33.3419,33.1432,33.1645,122700.0
2009-10-08 13:30:00,46.77,46.77,46.5,46.55,253800.0,33.1858,33.1858,32.9942,33.0297,253800.0
2009-10-08 13:40:00,46.55,46.95,46.55,46.85,256400.0,33.0297,33.3135,33.0297,33.2425,256400.0
2009-10-08 13:50:00,46.85,47.12,46.84,47.01,143400.0,33.2425,33.4341,33.2354,33.3561,143400.0
2009-10-08 14:00:00,47.01,47.02,46.87,46.93,107000.0,33.3561,33.3631,33.2567,33.2993,107000.0
2009-10-08 14:10:00,46.94,46.99,46.85,46.91,179100.0,33.3064,33.3419,33.2425,33.2851,179100.0
2009-10-08 14:20:00,46.91,46.95,46.68,46.87,132400.0,33.2851,33.3135,33.1219,33.2567,132400.0
2009-10-08 14:30:00,46.88,47.05,46.83,46.97,150700.0,33.2638,33.3844,33.2283,33.3277,150700.0
2009-10-08 14:40:00,46.97,47.07,46.85,47.06,126700.0,33.3277,33.3986,33.2425,33.3915,126700.0
2009-10-08 14:50:00,47.06,47.13,47.01,47.04,180300.0,33.3915,33.4412,33.3561,33.3773,180300.0
2009-10-08 15:00:00,47.03,47.22,47.0,47.15,196600.0,33.3702,33.5051,33.349,33.4554,196600.0
2009-10-08 15:10:00,47.15,47.15,46.98,47.07,172400.0,33.4554,33.4554,33.3348,33.3986,172400.0
2009-10-08 15:20:00,47.07,47.18,47.05,47.06,271800.0,33.3986,33.4767,33.3844,33.3915,271800.0
2009-10-08 15:30:00,47.06,47.15,46.95,47.0,472200.0,33.3915,33.4554,33.3135,33.349,472200.0
2009-10-08 15:40:00,46.99,47.1,46.99,47.09,347700.0,33.3419,33.4199,33.3419,33.4128,347700.0
2009-10-08 15:50:00,47.08,47.11,47.02,47.04,627600.0,33.4057,33.427,33.3631,33.3773,627600.0
2009-10-09 09:30:00,46.46,46.69,46.3,46.55,373500.0,32.9658,33.129,32.8523,33.0297,373500.0
2009-10-09 09:40:00,46.53,46.75,46.36,46.58,315500.0,33.0155,33.1716,32.8948,33.0509,315500.0
2009-10-09 09:50:00,46.58,46.66,46.39,46.61,272900.0,33.0509,33.1077,32.9161,33.0722,272900.0
2009-10-09 10:00:00,46.62,46.75,46.58,46.71,251900.0,33.0793,33.1716,33.0509,33.1432,251900.0
2009-10-09 10:10:00,46.72,46.86,46.59,46.6,239900.0,33.1503,33.2496,33.058,33.0651,239900.0
2009-10-09 10:20:00,46.58,46.71,46.45,46.63,150700.0,33.0509,33.1432,32.9587,33.0864,150700.0
2009-10-09 10:30:00,46.63,46.78,46.47,46.57,163800.0,33.0864,33.1929,32.9729,33.0438,163800.0
2009-10-09 10:40:00,46.55,47.04,46.55,47.03,285300.0,33.0297,33.3773,33.0297,33.3702,285300.0
2009-10-09 10:50:00,47.02,47.19,46.93,47.11,218500.0,33.3631,33.4838,33.2993,33.427,218500.0
2009-10-09 11:00:00,47.1,47.1,46.85,46.87,133800.0,33.4199,33.4199,33.2425,33.2567,133800.0
2009-10-09 11:10:00,46.87,46.97,46.74,46.84,166000.0,33.2567,33.3277,33.1645,33.2354,166000.0
2009-10-09 11:20:00,46.84,46.91,46.73,46.73,105000.0,33.2354,33.2851,33.1574,33.1574,105000.0
2009-10-09 11:30:00,46.73,46.82,46.56,46.59,134200.0,33.1574,33.2212,33.0368,33.058,134200.0
2009-10-09 11:40:00,46.59,46.63,46.44,46.45,99600.0,33.058,33.0864,32.9516,32.9587,99600.0
2009-10-09 11:50:00,46.46,46.56,46.3,46.34,123600.0,32.9658,33.0368,32.8523,32.8807,123600.0
2009-10-09 12:00:00,46.34,46.42,46.11,46.11,149600.0,32.8807,32.9374,32.7175,32.7175,149600.0
2009-10-09 12:10:00,46.12,46.32,46.09,46.26,158300.0,32.7246,32.8665,32.7033,32.8239,158300.0
2009-10-09 12:20:00,46.25,46.28,45.94,45.98,155500.0,32.8168,32.8381,32.5968,32.6252,155500.0
2009-10-09 12:30:00,45.99,46.14,45.9,46.11,194900.0,32.6323,32.7387,32.5684,32.7175,194900.0
2009-10-09 12:40:00,46.11,46.25,46.07,46.17,136100.0,32.7175,32.8168,32.6891,32.76,136100.0
2009-10-09 12:50:00,46.18,46.28,46.12,46.26,95800.0,32.7671,32.8381,32.7246,32.8239,95800.0
2009-10-09 13:00:00,46.28,46.33,46.16,46.17,86200.0,32.8381,32.8736,32.7529,32.76,86200.0
2009-10-09 13:10:00,46.17,46.35,46.15,46.35,88800.0,32.76,32.8877,32.7458,32.8877,88800.0
2009-10-09 13:20:00,46.35,46.41,46.27,46.28,77700.0,32.8877,32.9303,32.831,32.8381,77700.0
2009-10-09 13:30:00,46.28,46.36,46.26,46.27,56300.0,32.8381,32.8948,32.8239,32.831,56300.0
2009-10-09 13:40:00,46.28,46.28,46.17,46.17,66400.0,32.8381,32.8381,32.76,32.76,66400.0
2009-10-09 13:50:00,46.17,46.18,46.01,46.06,90900.0,32.76,32.7671,32.6465,32.682,90900.0
2009-10-09 14:00:00,46.05,46.11,46.04,46.07,55400.0,32.6749,32.7175,32.6678,32.6891,55400.0
2009-10-09 14:10:00,46.08,46.23,46.06,46.2,201000.0,32.6962,32.8026,32.682,32.7813,201000.0
2009-10-09 14:20:00,46.2,46.24,46.13,46.21,191900.0,32.7813,32.8097,32.7316,32.7884,191900.0
2009-10-09 14:30:00,46.22,46.32,46.2,46.22,122600.0,32.7955,32.8665,32.7813,32.7955,122600.0
2009-10-09 14:40:00,46.22,46.31,46.2,46.29,70800.0,32.7955,32.8594,32.7813,32.8452,70800.0
2009-10-09 14:50:00,46.3,46.45,46.29,46.45,88500.0,32.8523,32.9587,32.8452,32.9587,88500.0
2009-10-09 15:00:00,46.45,46.59,46.42,46.56,128900.0,32.9587,33.058,32.9374,33.0368,128900.0
2009-10-09 15:10:00,46.56,46.61,46.5,46.52,173800.0,33.0368,33.0722,32.9942,33.0084,173800.0
2009-10-09 15:20:00,46.51,46.55,46.42,46.53,198800.0,33.0013,33.0297,32.9374,33.0155,198800.0
2009-10-09 15:30:00,46.52,46.55,46.45,46.5,179500.0,33.0084,33.0297,32.9587,32.9942,179500.0
2009-10-09 15:40:00,46.51,46.56,46.41,46.42,157300.0,33.0013,33.0368,32.9303,32.9374,157300.0
2009-10-09 15:50:00,46.41,46.49,46.37,46.48,439100.0,32.9303,32.9871,32.9019,32.98,439100.0
2009-10-12 09:30:00,47.02,47.25,46.8,47.05,221800.0,33.3631,33.5263,33.207,33.3844,221800.0
2009-10-12 09:40:00,47.05,47.15,46.86,46.95,284700.0,33.3844,33.4554,33.2496,33.3135,284700.0
2009-10-12 09:50:00,46.96,47.35,46.93,47.3,195200.0,33.3206,33.5973,33.2993,33.5618,195200.0
2009-10-12 10:00:00,47.3,47.4,47.11,47.11,306800.0,33.5618,33.6328,33.427,33.427,306800.0
2009-10-12 10:10:00,47.12,47.16,46.94,46.99,186600.0,33.4341,33.4625,33.3064,33.3419,186600.0
2009-10-12 10:20:00,46.97,47.01,46.74,46.95,155400.0,33.3277,33.3561,33.1645,33.3135,155400.0
2009-10-12 10:30:00,46.96,47.15,46.94,47.13,126800.0,33.3206,33.4554,33.3064,33.4412,126800.0
2009-10-12 10:40:00,47.13,47.25,46.96,46.96,125800.0,33.4412,33.5263,33.3206,33.3206,125800.0
2009-10-12 10:50:00,46.96,47.17,46.88,47.07,77900.0,33.3206,33.4696,33.2638,33.3986,77900.0
2009-10-12 11:00:00,47.08,47.13,46.97,47.13,102100.0,33.4057,33.4412,33.3277,33.4412,102100.0
2009-10-12 11:10:00,47.12,47.15,46.94,46.94,71600.0,33.4341,33.4554,33.3064,33.3064,71600.0
2009-10-12 11:20:00,46.94,46.96,46.49,46.49,160100.0,33.3064,33.3206,32.9871,32.9871,160100.0
2009-10-12 11:30:00,46.49,46.54,46.04,46.27,455900.0,32.9871,33.0226,32.6678,32.831,455900.0
2009-10-12 11:40:00,46.24,46.33,46.18,46.28,137200.0,32.8097,32.8736,32.7671,32.8381,137200.0
2009-10-12 11:50:00,46.28,46.3,46.2,46.3,120100.0,32.8381,32.8523,32.7813,32.8523,120100.0
2009-10-12 12:00:00,46.3,46.47,46.29,46.47,75100.0,32.8523,32.9729,32.8452,32.9729,75100.0
2009-10-12 12:10:00,46.47,46.61,46.45,46.55,95600.0,32.9729,33.0722,32.9587,33.0297,95600.0
2009-10-12 12:20:00,46.55,46.55,46.32,46.47,82000.0,33.0297,33.0297,32.8665,32.9729,82000.0
2009-10-12 12:30:00,46.46,46.57,46.42,46.54,75000.0,32.9658,33.0438,32.9374,33.0226,75000.0
2009-10-12 12:40:00,46.56,46.56,46.45,46.52,39600.0,33.0368,33.0368,32.9587,33.0084,39600.0
2009-10-12 12:50:00,46.51,46.57,46.47,46.55,45500.0,33.0013,33.0438,32.9729,33.0297,45500.0
2009-10-12 13:00:00,46.54,46.68,46.54,46.57,44600.0,33.0226,33.1219,33.0226,33.0438,44600.0
2009-10-12 13:10:00,46.56,46.57,46.48,46.55,42200.0,33.0368,33.0438,32.98,33.0297,42200.0
2009-10-12 13:20:00,46.53,46.59,46.42,46.5,64500.0,33.0155,33.058,32.9374,32.9942,64500.0
2009-10-12 13:30:00,46.49,46.51,46.42,46.47,52600.0,32.9871,33.0013,32.9374,32.9729,52600.0
2009-10-12 13:40:00,46.47,46.59,46.43,46.53,46200.0,32.9729,33.058,32.9445,33.0155,46200.0
2009-10-12 13:50:00,46.54,46.67,46.5,46.65,49800.0,33.0226,33.1148,32.9942,33.1006,49800.0
2009-10-12 14:00:00,46.66,46.67,46.55,46.56,40800.0,33.1077,33.1148,33.0297,33.0368,40800.0
2009-10-12 14:10:00,46.56,46.58,46.39,46.43,85700.0,33.0368,33.0509,32.9161,32.9445,85700.0
2009-10-12 14:20:00,46.43,46.45,46.27,46.32,110700.0,32.9445,32.9587,32.831,32.8665,110700.0
2009-10-12 14:30:00,46.32,46.37,46.04,46.07,104300.0,32.8665,32.9019,32.6678,32.6891,104300.0
2009-10-12 14:40:00,46.07,46.19,46.04,46.16,98200.0,32.6891,32.7742,32.6678,32.7529,98200.0
2009-10-12 14:50:00,46.15,46.22,46.06,46.22,129200.0,32.7458,32.7955,32.682,32.7955,129200.0
2009-10-12 15:00:00,46.22,46.41,46.21,46.41,135800.0,32.7955,32.9303,32.7884,32.9303,135800.0
2009-10-12 15:10:00,46.4,46.43,46.26,46.28,76400.0,32.9232,32.9445,32.8239,32.8381,76400.0
2009-10-12 15:20:00,46.28,46.45,46.28,46.44,102700.0,32.8381,32.9587,32.8381,32.9516,102700.0
2009-10-12 15:30:00,46.45,46.52,46.37,46.39,147500.0,32.9587,33.0084,32.9019,32.9161,147500.0
2009-10-12 15:40:00,46.4,46.54,46.36,46.53,183400.0,32.9232,33.0226,32.8948,33.0155,183400.0
2009-10-12 15:50:00,46.53,46.55,46.45,46.48,276700.0,33.0155,33.0297,32.9587,32.98,276700.0
2009-10-13 09:30:00,46.85,47.57,46.69,47.5,577100.0,33.2425,33.7534,33.129,33.7037,577100.0
2009-10-13 09:40:00,47.5,47.56,47.09,47.52,483300.0,33.7037,33.7463,33.4128,33.7179,483300.0
2009-10-13 09:50:00,47.52,47.73,47.09,47.26,488500.0,33.7179,33.8669,33.4128,33.5334,488500.0
2009-10-13 10:00:00,47.26,47.3,46.75,47.1,538300.0,33.5334,33.5618,33.1716,33.4199,538300.0
2009-10-13 10:10:00,47.11,47.39,46.97,46.99,398100.0,33.427,33.6257,33.3277,33.3419,398100.0
2009-10-13 10:20:00,46.98,47.24,46.75,47.22,346300.0,33.3348,33.5192,33.1716,33.5051,346300.0
2009-10-13 10:30:00,47.23,47.4,47.17,47.28,220000.0,33.5122,33.6328,33.4696,33.5476,220000.0
2009-10-13 10:40:00,47.28,47.39,47.11,47.23,166900.0,33.5476,33.6257,33.427,33.5122,166900.0
2009-10-13 10:50:00,47.23,47.7,47.23,47.65,261000.0,33.5122,33.8456,33.5122,33.8102,261000.0
2009-10-13 11:00:00,47.65,47.68,47.37,47.45,191100.0,33.8102,33.8315,33.6115,33.6683,191100.0
2009-10-13 11:10:00,47.45,47.49,47.22,47.33,220600.0,33.6683,33.6966,33.5051,33.5831,220600.0
2009-10-13 11:20:00,47.32,47.45,47.14,47.44,109600.0,33.576,33.6683,33.4483,33.6612,109600.0
2009-10-13 11:30:00,47.44,47.57,47.41,47.54,133800.0,33.6612,33.7534,33.6399,33.7321,133800.0
2009-10-13 11:40:00,47.55,47.87,47.54,47.76,225200.0,33.7392,33.9663,33.7321,33.8882,225200.0
2009-10-13 11:50:00,47.76,47.93,47.67,47.86,367200.0,33.8882,34.0088,33.8244,33.9592,367200.0
2009-10-13 12:00:00,47.87,47.93,47.73,47.77,114700.0,33.9663,34.0088,33.8669,33.8953,114700.0
2009-10-13 12:10:00,47.76,47.91,47.75,47.82,104300.0,33.8882,33.9946,33.8811,33.9308,104300.0
2009-10-13 12:20:00,47.82,47.88,47.65,47.84,103000.0,33.9308,33.9734,33.8102,33.945,103000.0
2009-10-13 12:30:00,47.84,47.88,47.73,47.8,104900.0,33.945,33.9734,33.8669,33.9166,104900.0
2009-10-13 12:40:00,47.8,47.81,47.65,47.73,86200.0,33.9166,33.9237,33.8102,33.8669,86200.0
2009-10-13 12:50:00,47.73,47.83,47.69,47.72,103000.0,33.8669,33.9379,33.8385,33.8598,103000.0
2009-10-13 13:00:00,47.74,47.8,47.63,47.79,82900.0,33.874,33.9166,33.796,33.9095,82900.0
2009-10-13 13:10:00,47.77,47.92,47.77,47.92,228100.0,33.8953,34.0017,33.8953,34.0017,228100.0
2009-10-13 13:20:00,47.89,47.97,47.82,47.88,161700.0,33.9805,34.0372,33.9308,33.9734,161700.0
2009-10-13 13:30:00,47.9,48.05,47.8,47.97,258500.0,33.9876,34.094,33.9166,34.0372,258500.0
2009-10-13 13:40:00,47.95,48.08,47.87,47.91,245800.0,34.023,34.1153,33.9663,33.9946,245800.0
2009-10-13 13:50:00,47.91,48.2,47.88,48.1,240900.0,33.9946,34.2004,33.9734,34.1295,240900.0
2009-10-13 14:00:00,48.1,48.11,47.64,47.77,472400.0,34.1295,34.1366,33.8031,33.8953,472400.0
2009-10-13 14:10:00,47.76,47.89,47.68,47.81,250800.0,33.8882,33.9805,33.8315,33.9237,250800.0
2009-10-13 14:20:00,47.81,48.07,47.81,47.91,210200.0,33.9237,34.1082,33.9237,33.9946,210200.0
2009-10-13 14:30:00,47.92,47.92,47.72,47.74,83400.0,34.0017,34.0017,33.8598,33.874,83400.0
2009-10-13 14:40:00,47.74,47.83,47.67,47.81,98900.0,33.874,33.9379,33.8244,33.9237,98900.0
2009-10-13 14:50:00,47.81,47.82,47.73,47.75,110000.0,33.9237,33.9308,33.8669,33.8811,110000.0
2009-10-13 15:00:00,47.75,47.96,47.75,47.81,210800.0,33.8811,34.0301,33.8811,33.9237,210800.0
2009-10-13 15:10:00,47.82,47.9,47.81,47.85,132400.0,33.9308,33.9876,33.9237,33.9521,132400.0
2009-10-13 15:20:00,47.84,47.89,47.72,47.72,201000.0,33.945,33.9805,33.8598,33.8598,201000.0
2009-10-13 15:30:00,47.72,47.75,47.55,47.57,228400.0,33.8598,33.8811,33.7392,33.7534,228400.0
2009-10-13 15:40:00,47.57,47.68,47.55,47.67,244300.0,33.7534,33.8315,33.7392,33.8244,244300.0
2009-10-13 15:50:00,47.67,47.7,47.58,47.69,419200.0,33.8244,33.8456,33.7605,33.8385,419200.0
2009-10-14 09:30:00,47.91,48.0,47.34,47.35,612100.0,33.9946,34.0585,33.5902,33.5973,612100.0
2009-10-14 09:40:00,47.33,47.68,47.27,47.4,307400.0,33.5831,33.8315,33.5405,33.6328,307400.0
2009-10-14 09:50:00,47.41,47.73,47.24,47.65,290100.0,33.6399,33.8669,33.5192,33.8102,290100.0
2009-10-14 10:00:00,47.67,47.73,47.4,47.44,270900.0,33.8244,33.8669,33.6328,33.6612,270900.0
2009-10-14 10:10:00,47.46,47.6,47.37,47.4,152700.0,33.6754,33.7747,33.6115,33.6328,152700.0
2009-10-14 10:20:00,47.39,47.47,47.25,47.35,283600.0,33.6257,33.6824,33.5263,33.5973,283600.0
2009-10-14 10:30:00,47.34,47.48,47.26,47.41,220600.0,33.5902,33.6895,33.5334,33.6399,220600.0
2009-10-14 10:40:00,47.41,47.45,47.36,47.45,145500.0,33.6399,33.6683,33.6044,33.6683,145500.0
2009-10-14 10:50:00,47.45,47.56,47.38,47.5,139300.0,33.6683,33.7463,33.6186,33.7037,139300.0
2009-10-14 11:00:00,47.51,47.65,47.48,47.58,167500.0,33.7108,33.8102,33.6895,33.7605,167500.0
2009-10-14 11:10:00,47.59,47.59,47.45,47.51,75600.0,33.7676,33.7676,33.6683,33.7108,75600.0
2009-10-14 11:20:00,47.51,47.58,47.45,47.5,101600.0,33.7108,33.7605,33.6683,33.7037,101600.0
2009-10-14 11:30:00,47.49,47.51,47.37,47.38,74400.0,33.6966,33.7108,33.6115,33.6186,74400.0
2009-10-14 11:40:00,47.38,47.48,47.31,47.48,95500.0,33.6186,33.6895,33.5689,33.6895,95500.0
2009-10-14 11:50:00,47.48,47.59,47.42,47.43,128900.0,33.6895,33.7676,33.647,33.6541,128900.0
2009-10-14 12:00:00,47.44,47.46,47.29,47.32,100500.0,33.6612,33.6754,33.5547,33.576,100500.0
2009-10-14 12:10:00,47.31,47.33,47.25,47.27,79600.0,33.5689,33.5831,33.5263,33.5405,79600.0
2009-10-14 12:20:00,47.26,47.34,47.25,47.27,80800.0,33.5334,33.5902,33.5263,33.5405,80800.0
2009-10-14 12:30:00,47.27,47.3,47.21,47.25,129200.0,33.5405,33.5618,33.498,33.5263,129200.0
2009-10-14 12:40:00,47.24,47.3,47.2,47.29,116500.0,33.5192,33.5618,33.4909,33.5547,116500.0
2009-10-14 12:50:00,47.29,47.35,47.25,47.27,106900.0,33.5547,33.5973,33.5263,33.5405,106900.0
2009-10-14 13:00:00,47.28,47.45,47.25,47.43,91900.0,33.5476,33.6683,33.5263,33.6541,91900.0
2009-10-14 13:10:00,47.42,47.55,47.4,47.52,170100.0,33.647,33.7392,33.6328,33.7179,170100.0
2009-10-14 13:20:00,47.54,47.56,47.44,47.51,152000.0,33.7321,33.7463,33.6612,33.7108,152000.0
2009-10-14 13:30:00,47.51,47.62,47.45,47.49,142500.0,33.7108,33.7889,33.6683,33.6966,142500.0
2009-10-14 13:40:00,47.49,47.58,47.46,47.49,76700.0,33.6966,33.7605,33.6754,33.6966,76700.0
2009-10-14 13:50:00,47.51,47.54,47.43,47.48,97900.0,33.7108,33.7321,33.6541,33.6895,97900.0
2009-10-14 14:00:00,47.5,47.79,47.48,47.7,227800.0,33.7037,33.9095,33.6895,33.8456,227800.0
2009-10-14 14:10:00,47.71,47.71,47.42,47.63,296100.0,33.8527,33.8527,33.647,33.796,296100.0
2009-10-14 14:20:00,47.63,47.7,47.53,47.57,149800.0,33.796,33.8456,33.725,33.7534,149800.0
2009-10-14 14:30:00,47.57,47.57,47.38,47.44,91800.0,33.7534,33.7534,33.6186,33.6612,91800.0
2009-10-14 14:40:00,47.46,47.47,47.36,47.42,97300.0,33.6754,33.6824,33.6044,33.647,97300.0
2009-10-14 14:50:00,47.43,47.43,47.31,47.32,110400.0,33.6541,33.6541,33.5689,33.576,110400.0
2009-10-14 15:00:00,47.31,47.56,47.31,47.55,151400.0,33.5689,33.7463,33.5689,33.7392,151400.0
2009-10-14 15:10:00,47.54,47.58,47.32,47.33,202900.0,33.7321,33.7605,33.576,33.5831,202900.0
2009-10-14 15:20:00,47.34,47.47,47.3,47.44,165900.0,33.5902,33.6824,33.5618,33.6612,165900.0
2009-10-14 15:30:00,47.45,47.45,47.34,47.42,191800.0,33.6683,33.6683,33.5902,33.647,191800.0
2009-10-14 15:40:00,47.42,47.43,47.29,47.35,216600.0,33.647,33.6541,33.5547,33.5973,216600.0
2009-10-14 15:50:00,47.34,47.43,47.28,47.31,446600.0,33.5902,33.6541,33.5476,33.5689,446600.0
2009-10-15 09:30:00,46.46,46.93,46.24,46.86,458000.0,32.9658,33.2993,32.8097,33.2496,458000.0
2009-10-15 09:40:00,46.85,46.95,46.56,46.82,231500.0,33.2425,33.3135,33.0368,33.2212,231500.0
2009-10-15 09:50:00,46.83,46.97,46.79,46.95,156900.0,33.2283,33.3277,33.2,33.3135,156900.0
2009-10-15 10:00:00,46.96,47.01,46.75,46.87,203100.0,33.3206,33.3561,33.1716,33.2567,203100.0
2009-10-15 10:10:00,46.88,47.05,46.85,46.97,209700.0,33.2638,33.3844,33.2425,33.3277,209700.0
2009-10-15 10:20:00,46.98,46.99,46.71,46.74,112700.0,33.3348,33.3419,33.1432,33.1645,112700.0
2009-10-15 10:30:00,46.73,46.81,46.51,46.59,191100.0,33.1574,33.2141,33.0013,33.058,191100.0
2009-10-15 10:40:00,46.59,46.79,46.54,46.66,145700.0,33.058,33.2,33.0226,33.1077,145700.0
2009-10-15 10:50:00,46.67,46.83,46.64,46.78,225900.0,33.1148,33.2283,33.0935,33.1929,225900.0
2009-10-15 11:00:00,46.78,47.0,46.78,46.94,211800.0,33.1929,33.349,33.1929,33.3064,211800.0
2009-10-15 11:10:00,46.93,46.96,46.77,46.77,174400.0,33.2993,33.3206,33.1858,33.1858,174400.0
2009-10-15 11:20:00,46.76,47.0,46.65,46.79,191200.0,33.1787,33.349,33.1006,33.2,191200.0
2009-10-15 11:30:00,46.78,46.9,46.7,46.84,89400.0,33.1929,33.278,33.1361,33.2354,89400.0
2009-10-15 11:40:00,46.83,46.91,46.8,46.9,68200.0,33.2283,33.2851,33.207,33.278,68200.0
2009-10-15 11:50:00,46.9,47.13,46.9,46.99,98400.0,33.278,33.4412,33.278,33.3419,98400.0
2009-10-15 12:00:00,46.99,47.1,46.89,46.91,76700.0,33.3419,33.4199,33.2709,33.2851,76700.0
2009-10-15 12:10:00,46.91,47.07,46.89,47.04,108200.0,33.2851,33.3986,33.2709,33.3773,108200.0
2009-10-15 12:20:00,47.04,47.1,46.99,47.02,56700.0,33.3773,33.4199,33.3419,33.3631,56700.0
2009-10-15 12:30:00,47.01,47.08,46.95,46.95,79800.0,33.3561,33.4057,33.3135,33.3135,79800.0
2009-10-15 12:40:00,46.95,46.97,46.68,46.76,112500.0,33.3135,33.3277,33.1219,33.1787,112500.0
2009-10-15 12:50:00,46.77,46.78,46.48,46.51,323700.0,33.1858,33.1929,32.98,33.0013,323700.0
2009-10-15 13:00:00,46.5,46.57,46.47,46.47,165300.0,32.9942,33.0438,32.9729,32.9729,165300.0
2009-10-15 13:10:00,46.49,46.59,46.39,46.52,171500.0,32.9871,33.058,32.9161,33.0084,171500.0
2009-10-15 13:20:00,46.51,46.6,46.5,46.57,118400.0,33.0013,33.0651,32.9942,33.0438,118400.0
2009-10-15 13:30:00,46.58,46.63,46.46,46.49,154200.0,33.0509,33.0864,32.9658,32.9871,154200.0
2009-10-15 13:40:00,46.5,46.53,46.42,46.46,138100.0,32.9942,33.0155,32.9374,32.9658,138100.0
2009-10-15 13:50:00,46.46,46.51,46.38,46.42,143600.0,32.9658,33.0013,32.909,32.9374,143600.0
2009-10-15 14:00:00,46.42,46.51,46.42,46.49,133500.0,32.9374,33.0013,32.9374,32.9871,133500.0
2009-10-15 14:10:00,46.48,46.56,46.43,46.49,131900.0,32.98,33.0368,32.9445,32.9871,131900.0
2009-10-15 14:20:00,46.48,46.53,46.44,46.49,122900.0,32.98,33.0155,32.9516,32.9871,122900.0
2009-10-15 14:30:00,46.5,46.73,46.49,46.67,111700.0,32.9942,33.1574,32.9871,33.1148,111700.0
2009-10-15 14:40:00,46.66,46.7,46.63,46.69,81200.0,33.1077,33.1361,33.0864,33.129,81200.0
2009-10-15 14:50:00,46.7,46.8,46.69,46.74,114500.0,33.1361,33.207,33.129,33.1645,114500.0
2009-10-15 15:00:00,46.74,46.83,46.73,46.77,136200.0,33.1645,33.2283,33.1574,33.1858,136200.0
2009-10-15 15:10:00,46.77,46.81,46.69,46.69,98100.0,33.1858,33.2141,33.129,33.129,98100.0
2009-10-15 15:20:00,46.69,46.7,46.47,46.48,161200.0,33.129,33.1361,32.9729,32.98,161200.0
2009-10-15 15:30:00,46.47,46.51,46.42,46.49,263600.0,32.9729,33.0013,32.9374,32.9871,263600.0
2009-10-15 15:40:00,46.5,46.51,46.41,46.43,380100.0,32.9942,33.0013,32.9303,32.9445,380100.0
2009-10-15 15:50:00,46.43,46.58,46.42,46.56,546400.0,32.9445,33.0509,32.9374,33.0368,546400.0
2009-10-16 09:30:00,46.56,46.7,46.22,46.54,565300.0,33.0368,33.1361,32.7955,33.0226,565300.0
2009-10-16 09:40:00,46.53,46.8,46.43,46.75,267800.0,33.0155,33.207,32.9445,33.1716,267800.0
2009-10-16 09:50:00,46.74,47.12,46.6,46.65,404800.0,33.1645,33.4341,33.0651,33.1006,404800.0
2009-10-16 10:00:00,46.65,46.73,46.42,46.55,309100.0,33.1006,33.1574,32.9374,33.0297,309100.0
2009-10-16 10:10:00,46.55,46.98,46.51,46.88,206400.0,33.0297,33.3348,33.0013,33.2638,206400.0
2009-10-16 10:20:00,46.9,47.05,46.86,46.9,233800.0,33.278,33.3844,33.2496,33.278,233800.0
2009-10-16 10:30:00,46.89,46.91,46.7,46.8,155100.0,33.2709,33.2851,33.1361,33.207,155100.0
2009-10-16 10:40:00,46.8,46.81,46.55,46.8,143700.0,33.207,33.2141,33.0297,33.207,143700.0
2009-10-16 10:50:00,46.8,46.92,46.6,46.9,149100.0,33.207,33.2922,33.0651,33.278,149100.0
2009-10-16 11:00:00,46.92,47.3,46.92,47.12,260900.0,33.2922,33.5618,33.2922,33.4341,260900.0
2009-10-16 11:10:00,47.11,47.25,47.11,47.21,131500.0,33.427,33.5263,33.427,33.498,131500.0
2009-10-16 11:20:00,47.21,47.23,47.13,47.2,101600.0,33.498,33.5122,33.4412,33.4909,101600.0
2009-10-16 11:30:00,47.2,47.2,46.93,46.94,137200.0,33.4909,33.4909,33.2993,33.3064,137200.0
2009-10-16 11:40:00,46.94,47.07,46.83,47.07,112300.0,33.3064,33.3986,33.2283,33.3986,112300.0
2009-10-16 11:50:00,47.06,47.1,47.0,47.07,119300.0,33.3915,33.4199,33.349,33.3986,119300.0
2009-10-16 12:00:00,47.09,47.13,47.0,47.06,71200.0,33.4128,33.4412,33.349,33.3915,71200.0
2009-10-16 12:10:00,47.06,47.06,46.86,46.86,60600.0,33.3915,33.3915,33.2496,33.2496,60600.0
2009-10-16 12:20:00,46.86,46.98,46.85,46.87,79400.0,33.2496,33.3348,33.2425,33.2567,79400.0
2009-10-16 12:30:00,46.9,47.04,46.87,47.0,281400.0,33.278,33.3773,33.2567,33.349,281400.0
2009-10-16 12:40:00,46.98,47.0,46.76,46.84,90600.0,33.3348,33.349,33.1787,33.2354,90600.0
2009-10-16 12:50:00,46.83,46.93,46.78,46.91,84600.0,33.2283,33.2993,33.1929,33.2851,84600.0
2009-10-16 13:00:00,46.9,46.92,46.85,46.87,70400.0,33.278,33.2922,33.2425,33.2567,70400.0
2009-10-16 13:10:00,46.87,46.93,46.8,46.83,91300.0,33.2567,33.2993,33.207,33.2283,91300.0
2009-10-16 13:20:00,46.84,46.89,46.73,46.82,66100.0,33.2354,33.2709,33.1574,33.2212,66100.0
2009-10-16 13:30:00,46.82,46.85,46.73,46.78,69500.0,33.2212,33.2425,33.1574,33.1929,69500.0
2009-10-16 13:40:00,46.77,46.84,46.75,46.78,67000.0,33.1858,33.2354,33.1716,33.1929,67000.0
2009-10-16 13:50:00,46.79,46.83,46.72,46.72,70200.0,33.2,33.2283,33.1503,33.1503,70200.0
2009-10-16 14:00:00,46.73,46.76,46.51,46.52,99200.0,33.1574,33.1787,33.0013,33.0084,99200.0
2009-10-16 14:10:00,46.52,46.57,46.5,46.51,73200.0,33.0084,33.0438,32.9942,33.0013,73200.0
2009-10-16 14:20:00,46.51,46.7,46.51,46.66,101300.0,33.0013,33.1361,33.0013,33.1077,101300.0
2009-10-16 14:30:00,46.65,46.71,46.62,46.69,78700.0,33.1006,33.1432,33.0793,33.129,78700.0
2009-10-16 14:40:00,46.69,46.71,46.63,46.69,63500.0,33.129,33.1432,33.0864,33.129,63500.0
2009-10-16 14:50:00,46.69,46.78,46.64,46.76,99700.0,33.129,33.1929,33.0935,33.1787,99700.0
2009-10-16 15:00:00,46.75,46.85,46.74,46.83,113600.0,33.1716,33.2425,33.1645,33.2283,113600.0
2009-10-16 15:10:00,46.85,46.91,46.78,46.81,126400.0,33.2425,33.2851,33.1929,33.2141,126400.0
2009-10-16 15:20:00,46.81,46.83,46.72,46.81,151200.0,33.2141,33.2283,33.1503,33.2141,151200.0
2009-10-16 15:30:00,46.82,46.9,46.74,46.87,173600.0,33.2212,33.278,33.1645,33.2567,173600.0
2009-10-16 15:40:00,46.88,46.92,46.65,46.69,369100.0,33.2638,33.2922,33.1006,33.129,369100.0
2009-10-16 15:50:00,46.69,46.7,46.54,46.55,704300.0,33.129,33.1361,33.0226,33.0297,704300.0
2009-10-19 09:30:00,46.67,46.7,46.27,46.34,246700.0,33.1148,33.1361,32.831,32.8807,246700.0
2009-10-19 09:40:00,46.28,46.52,46.09,46.15,242300.0,32.8381,33.0084,32.7033,32.7458,242300.0
2009-10-19 09:50:00,46.14,46.3,45.96,46.22,240600.0,32.7387,32.8523,32.611,32.7955,240600.0
2009-10-19 10:00:00,46.22,46.63,46.16,46.5,214700.0,32.7955,33.0864,32.7529,32.9942,214700.0
2009-10-19 10:10:00,46.5,46.67,46.42,46.57,195400.0,32.9942,33.1148,32.9374,33.0438,195400.0
2009-10-19 10:20:00,46.57,46.82,46.57,46.68,104600.0,33.0438,33.2212,33.0438,33.1219,104600.0
2009-10-19 10:30:00,46.67,46.85,46.54,46.77,151300.0,33.1148,33.2425,33.0226,33.1858,151300.0
2009-10-19 10:40:00,46.76,46.88,46.64,46.82,216400.0,33.1787,33.2638,33.0935,33.2212,216400.0
2009-10-19 10:50:00,46.82,46.88,46.72,46.72,186700.0,33.2212,33.2638,33.1503,33.1503,186700.0
2009-10-19 11:00:00,46.72,46.75,46.5,46.52,111900.0,33.1503,33.1716,32.9942,33.0084,111900.0
2009-10-19 11:10:00,46.52,46.58,46.48,46.51,170200.0,33.0084,33.0509,32.98,33.0013,170200.0
2009-10-19 11:20:00,46.5,46.55,46.42,46.42,194000.0,32.9942,33.0297,32.9374,32.9374,194000.0
2009-10-19 11:30:00,46.42,46.57,46.41,46.47,85700.0,32.9374,33.0438,32.9303,32.9729,85700.0
2009-10-19 11:40:00,46.47,46.52,46.38,46.45,320800.0,32.9729,33.0084,32.909,32.9587,320800.0
2009-10-19 11:50:00,46.45,46.6,46.42,46.52,226100.0,32.9587,33.0651,32.9374,33.0084,226100.0
2009-10-19 12:00:00,46.53,46.53,46.41,46.46,154800.0,33.0155,33.0155,32.9303,32.9658,154800.0
2009-10-19 12:10:00,46.47,46.49,46.42,46.44,61600.0,32.9729,32.9871,32.9374,32.9516,61600.0
2009-10-19 12:20:00,46.43,46.45,46.32,46.38,73400.0,32.9445,32.9587,32.8665,32.909,73400.0
2009-10-19 12:30:00,46.38,46.4,46.21,46.24,72600.0,32.909,32.9232,32.7884,32.8097,72600.0
2009-10-19 12:40:00,46.24,46.31,46.23,46.27,75200.0,32.8097,32.8594,32.8026,32.831,75200.0
2009-10-19 12:50:00,46.27,46.35,46.22,46.34,76800.0,32.831,32.8877,32.7955,32.8807,76800.0
2009-10-19 13:00:00,46.33,46.38,46.24,46.37,99500.0,32.8736,32.909,32.8097,32.9019,99500.0
2009-10-19 13:10:00,46.36,46.45,46.35,46.45,81300.0,32.8948,32.9587,32.8877,32.9587,81300.0
2009-10-19 13:20:00,46.44,46.5,46.41,46.43,86600.0,32.9516,32.9942,32.9303,32.9445,86600.0
2009-10-19 13:30:00,46.43,46.56,46.42,46.49,79700.0,32.9445,33.0368,32.9374,32.9871,79700.0
2009-10-19 13:40:00,46.49,46.57,46.45,46.5,96900.0,32.9871,33.0438,32.9587,32.9942,96900.0
2009-10-19 13:50:00,46.49,46.55,46.32,46.37,199300.0,32.9871,33.0297,32.8665,32.9019,199300.0
2009-10-19 14:00:00,46.38,46.56,46.38,46.54,61300.0,32.909,33.0368,32.909,33.0226,61300.0
2009-10-19 14:10:00,46.54,46.82,46.45,46.75,526900.0,33.0226,33.2212,32.9587,33.1716,526900.0
2009-10-19 14:20:00,46.75,46.84,46.7,46.72,122300.0,33.1716,33.2354,33.1361,33.1503,122300.0
2009-10-19 14:30:00,46.72,46.86,46.7,46.82,93600.0,33.1503,33.2496,33.1361,33.2212,93600.0
2009-10-19 14:40:00,46.84,46.98,46.83,46.97,156300.0,33.2354,33.3348,33.2283,33.3277,156300.0
2009-10-19 14:50:00,46.97,47.05,46.91,47.05,173200.0,33.3277,33.3844,33.2851,33.3844,173200.0
2009-10-19 15:00:00,47.04,47.06,46.93,46.97,151500.0,33.3773,33.3915,33.2993,33.3277,151500.0
2009-10-19 15:10:00,46.97,47.04,46.9,46.9,134500.0,33.3277,33.3773,33.278,33.278,134500.0
2009-10-19 15:20:00,46.9,46.94,46.72,46.72,186600.0,33.278,33.3064,33.1503,33.1503,186600.0
2009-10-19 15:30:00,46.74,46.88,46.74,46.76,198200.0,33.1645,33.2638,33.1645,33.1787,198200.0
2009-10-19 15:40:00,46.76,47.02,46.72,47.0,420800.0,33.1787,33.3631,33.1503,33.349,420800.0
2009-10-19 15:50:00,47.01,47.06,46.93,46.93,582600.0,33.3561,33.3915,33.2993,33.2993,582600.0
2009-10-20 09:30:00,46.87,47.05,46.29,46.44,322000.0,33.2567,33.3844,32.8452,32.9516,322000.0
2009-10-20 09:40:00,46.43,46.68,46.29,46.56,236000.0,32.9445,33.1219,32.8452,33.0368,236000.0
2009-10-20 09:50:00,46.56,46.75,46.38,46.6,208400.0,33.0368,33.1716,32.909,33.0651,208400.0
2009-10-20 10:00:00,46.59,46.6,46.17,46.23,179500.0,33.058,33.0651,32.76,32.8026,179500.0
2009-10-20 10:10:00,46.22,46.26,45.69,45.86,246100.0,32.7955,32.8239,32.4194,32.5401,246100.0
2009-10-20 10:20:00,45.86,46.03,45.77,45.96,180500.0,32.5401,32.6607,32.4762,32.611,180500.0
2009-10-20 10:30:00,45.93,46.18,45.83,46.17,122800.0,32.5897,32.7671,32.5188,32.76,122800.0
2009-10-20 10:40:00,46.17,46.2,45.77,45.77,124300.0,32.76,32.7813,32.4762,32.4762,124300.0
2009-10-20 10:50:00,45.79,46.05,45.78,45.87,132100.0,32.4904,32.6749,32.4833,32.5472,132100.0
2009-10-20 11:00:00,45.89,45.99,45.85,45.92,70000.0,32.5614,32.6323,32.533,32.5826,70000.0
2009-10-20 11:10:00,45.93,45.94,45.8,45.81,95000.0,32.5897,32.5968,32.4975,32.5046,95000.0
2009-10-20 11:20:00,45.82,45.82,45.52,45.59,145500.0,32.5117,32.5117,32.2988,32.3485,145500.0
2009-10-20 11:30:00,45.6,45.63,45.23,45.24,283700.0,32.3556,32.3769,32.093,32.1001,283700.0
2009-10-20 11:40:00,45.27,45.42,45.14,45.41,202900.0,32.1214,32.2279,32.0292,32.2208,202900.0
2009-10-20 11:50:00,45.42,45.61,45.35,45.57,102100.0,32.2279,32.3627,32.1782,32.3343,102100.0
2009-10-20 12:00:00,45.57,45.62,45.31,45.42,100400.0,32.3343,32.3698,32.1498,32.2279,100400.0
2009-10-20 12:10:00,45.44,45.62,45.38,45.58,114800.0,32.2421,32.3698,32.1995,32.3414,114800.0
2009-10-20 12:20:00,45.56,45.66,45.54,45.55,82000.0,32.3272,32.3982,32.313,32.3201,82000.0
2009-10-20 12:30:00,45.56,45.58,45.33,45.36,107600.0,32.3272,32.3414,32.164,32.1853,107600.0
2009-10-20 12:40:00,45.35,45.55,45.33,45.52,103600.0,32.1782,32.3201,32.164,32.2988,103600.0
2009-10-20 12:50:00,45.52,45.62,45.5,45.53,95700.0,32.2988,32.3698,32.2846,32.3059,95700.0
2009-10-20 13:00:00,45.53,45.69,45.51,45.66,92300.0,32.3059,32.4194,32.2917,32.3982,92300.0
2009-10-20 13:10:00,45.65,45.71,45.63,45.67,60000.0,32.3911,32.4336,32.3769,32.4053,60000.0
2009-10-20 13:20:00,45.65,45.74,45.62,45.74,80800.0,32.3911,32.4549,32.3698,32.4549,80800.0
2009-10-20 13:30:00,45.74,45.81,45.7,45.73,87900.0,32.4549,32.5046,32.4265,32.4478,87900.0
2009-10-20 13:40:00,45.73,45.86,45.7,45.86,58100.0,32.4478,32.5401,32.4265,32.5401,58100.0
2009-10-20 13:50:00,45.86,45.9,45.63,45.69,91900.0,32.5401,32.5684,32.3769,32.4194,91900.0
2009-10-20 14:00:00,45.69,45.88,45.66,45.83,99600.0,32.4194,32.5543,32.3982,32.5188,99600.0
2009-10-20 14:10:00,45.84,46.0,45.83,45.99,80600.0,32.5259,32.6394,32.5188,32.6323,80600.0
2009-10-20 14:20:00,45.99,46.03,45.86,45.93,92500.0,32.6323,32.6607,32.5401,32.5897,92500.0
2009-10-20 14:30:00,45.94,46.02,45.88,45.98,81600.0,32.5968,32.6536,32.5543,32.6252,81600.0
2009-10-20 14:40:00,45.98,46.0,45.9,45.94,85500.0,32.6252,32.6394,32.5684,32.5968,85500.0
2009-10-20 14:50:00,45.94,45.97,45.8,45.85,68900.0,32.5968,32.6181,32.4975,32.533,68900.0
2009-10-20 15:00:00,45.85,45.86,45.75,45.75,102600.0,32.533,32.5401,32.462,32.462,102600.0
2009-10-20 15:10:00,45.76,45.8,45.65,45.77,148300.0,32.4691,32.4975,32.3911,32.4762,148300.0
2009-10-20 15:20:00,45.78,45.81,45.65,45.81,128400.0,32.4833,32.5046,32.3911,32.5046,128400.0
2009-10-20 15:30:00,45.8,45.92,45.8,45.9,207200.0,32.4975,32.5826,32.4975,32.5684,207200.0
2009-10-20 15:40:00,45.9,46.0,45.9,45.98,270800.0,32.5684,32.6394,32.5684,32.6252,270800.0
2009-10-20 15:50:00,45.98,45.99,45.89,45.96,420800.0,32.6252,32.6323,32.5614,32.611,420800.0
2009-10-21 09:30:00,45.42,46.1,45.31,45.93,482000.0,32.2279,32.7104,32.1498,32.5897,482000.0
2009-10-21 09:40:00,45.92,46.45,45.92,46.39,302900.0,32.5826,32.9587,32.5826,32.9161,302900.0
2009-10-21 09:50:00,46.39,46.53,46.06,46.16,342400.0,32.9161,33.0155,32.682,32.7529,342400.0
2009-10-21 10:00:00,46.16,46.48,46.14,46.36,177600.0,32.7529,32.98,32.7387,32.8948,177600.0
2009-10-21 10:10:00,46.36,46.48,46.21,46.23,159800.0,32.8948,32.98,32.7884,32.8026,159800.0
2009-10-21 10:20:00,46.23,46.41,46.1,46.38,138000.0,32.8026,32.9303,32.7104,32.909,138000.0
2009-10-21 10:30:00,46.42,46.6,46.24,46.51,202900.0,32.9374,33.0651,32.8097,33.0013,202900.0
2009-10-21 10:40:00,46.52,46.79,46.47,46.59,226500.0,33.0084,33.2,32.9729,33.058,226500.0
2009-10-21 10:50:00,46.59,46.66,46.49,46.56,90600.0,33.058,33.1077,32.9871,33.0368,90600.0
2009-10-21 11:00:00,46.55,46.64,46.43,46.6,109600.0,33.0297,33.0935,32.9445,33.0651,109600.0
2009-10-21 11:10:00,46.62,46.66,46.41,46.62,158700.0,33.0793,33.1077,32.9303,33.0793,158700.0
2009-10-21 11:20:00,46.62,46.7,46.5,46.59,193500.0,33.0793,33.1361,32.9942,33.058,193500.0
2009-10-21 11:30:00,46.57,46.65,46.35,46.44,139600.0,33.0438,33.1006,32.8877,32.9516,139600.0
2009-10-21 11:40:00,46.44,46.47,46.32,46.34,75500.0,32.9516,32.9729,32.8665,32.8807,75500.0
2009-10-21 11:50:00,46.34,46.35,46.15,46.29,89900.0,32.8807,32.8877,32.7458,32.8452,89900.0
2009-10-21 12:00:00,46.29,46.45,46.17,46.18,85100.0,32.8452,32.9587,32.76,32.7671,85100.0
2009-10-21 12:10:00,46.18,46.25,46.1,46.19,56400.0,32.7671,32.8168,32.7104,32.7742,56400.0
2009-10-21 12:20:00,46.19,46.46,46.17,46.42,81400.0,32.7742,32.9658,32.76,32.9374,81400.0
2009-10-21 12:30:00,46.43,46.51,46.35,46.45,78600.0,32.9445,33.0013,32.8877,32.9587,78600.0
2009-10-21 12:40:00,46.45,46.48,46.36,46.43,65500.0,32.9587,32.98,32.8948,32.9445,65500.0
2009-10-21 12:50:00,46.43,46.67,46.43,46.6,176000.0,32.9445,33.1148,32.9445,33.0651,176000.0
2009-10-21 13:00:00,46.61,46.72,46.39,46.72,179900.0,33.0722,33.1503,32.9161,33.1503,179900.0
2009-10-21 13:10:00,46.72,46.88,46.7,46.8,184800.0,33.1503,33.2638,33.1361,33.207,184800.0
2009-10-21 13:20:00,46.8,46.91,46.77,46.78,190500.0,33.207,33.2851,33.1858,33.1929,190500.0
2009-10-21 13:30:00,46.78,46.81,46.62,46.75,102500.0,33.1929,33.2141,33.0793,33.1716,102500.0
2009-10-21 13:40:00,46.74,46.79,46.56,46.66,143400.0,33.1645,33.2,33.0368,33.1077,143400.0
2009-10-21 13:50:00,46.66,46.81,46.66,46.74,147700.0,33.1077,33.2141,33.1077,33.1645,147700.0
2009-10-21 14:00:00,46.75,46.75,46.62,46.72,115200.0,33.1716,33.1716,33.0793,33.1503,115200.0
2009-10-21 14:10:00,46.73,46.73,46.37,46.5,126100.0,33.1574,33.1574,32.9019,32.9942,126100.0
2009-10-21 14:20:00,46.49,46.65,46.46,46.54,129400.0,32.9871,33.1006,32.9658,33.0226,129400.0
2009-10-21 14:30:00,46.53,46.6,46.41,46.52,94900.0,33.0155,33.0651,32.9303,33.0084,94900.0
2009-10-21 14:40:00,46.52,46.73,46.51,46.68,72100.0,33.0084,33.1574,33.0013,33.1219,72100.0
2009-10-21 14:50:00,46.68,46.72,46.63,46.63,105600.0,33.1219,33.1503,33.0864,33.0864,105600.0
2009-10-21 15:00:00,46.62,46.71,46.56,46.66,143000.0,33.0793,33.1432,33.0368,33.1077,143000.0
2009-10-21 15:10:00,46.64,46.67,46.41,46.48,150700.0,33.0935,33.1148,32.9303,32.98,150700.0
2009-10-21 15:20:00,46.47,46.47,46.12,46.15,286900.0,32.9729,32.9729,32.7246,32.7458,286900.0
2009-10-21 15:30:00,46.16,46.16,45.82,45.98,451400.0,32.7529,32.7529,32.5117,32.6252,451400.0
2009-10-21 15:40:00,45.97,45.99,45.65,45.73,569600.0,32.6181,32.6323,32.3911,32.4478,569600.0
2009-10-21 15:50:00,45.74,45.74,45.5,45.57,505800.0,32.4549,32.4549,32.2846,32.3343,505800.0
2009-10-22 09:30:00,45.48,45.72,45.22,45.22,437900.0,32.2704,32.4407,32.086,32.086,437900.0
2009-10-22 09:40:00,45.24,45.61,45.15,45.24,333500.0,32.1001,32.3627,32.0363,32.1001,333500.0
2009-10-22 09:50:00,45.24,45.32,45.0,45.13,212400.0,32.1001,32.1569,31.9299,32.0221,212400.0
2009-10-22 10:00:00,45.12,45.13,44.65,44.83,365300.0,32.015,32.0221,31.6815,31.8092,365300.0
2009-10-22 10:10:00,44.83,45.16,44.77,45.07,257200.0,31.8092,32.0434,31.7667,31.9795,257200.0
2009-10-22 10:20:00,45.06,45.27,44.86,45.0,224800.0,31.9724,32.1214,31.8305,31.9299,224800.0
2009-10-22 10:30:00,45.0,45.23,44.95,45.09,204200.0,31.9299,32.093,31.8944,31.9937,204200.0
2009-10-22 10:40:00,45.1,45.31,45.1,45.16,132700.0,32.0008,32.1498,32.0008,32.0434,132700.0
2009-10-22 10:50:00,45.16,45.64,45.16,45.53,205800.0,32.0434,32.384,32.0434,32.3059,205800.0
2009-10-22 11:00:00,45.53,45.74,45.42,45.44,166900.0,32.3059,32.4549,32.2279,32.2421,166900.0
2009-10-22 11:10:00,45.43,45.44,45.2,45.24,112100.0,32.235,32.2421,32.0718,32.1001,112100.0
2009-10-22 11:20:00,45.25,45.36,45.18,45.23,118600.0,32.1072,32.1853,32.0576,32.093,118600.0
2009-10-22 11:30:00,45.2,45.36,45.19,45.32,106700.0,32.0718,32.1853,32.0647,32.1569,106700.0
2009-10-22 11:40:00,45.32,45.6,45.31,45.5,159300.0,32.1569,32.3556,32.1498,32.2846,159300.0
2009-10-22 11:50:00,45.5,45.52,45.17,45.19,104000.0,32.2846,32.2988,32.0505,32.0647,104000.0
2009-10-22 12:00:00,45.18,45.25,45.08,45.22,82500.0,32.0576,32.1072,31.9866,32.086,82500.0
2009-10-22 12:10:00,45.24,45.24,45.14,45.2,61400.0,32.1001,32.1001,32.0292,32.0718,61400.0
2009-10-22 12:20:00,45.21,45.23,44.93,44.95,98100.0,32.0789,32.093,31.8802,31.8944,98100.0
2009-10-22 12:30:00,44.94,45.23,44.94,45.19,108900.0,31.8873,32.093,31.8873,32.0647,108900.0
2009-10-22 12:40:00,45.21,45.51,45.19,45.45,202300.0,32.0789,32.2917,32.0647,32.2492,202300.0
2009-10-22 12:50:00,45.44,45.55,45.4,45.46,94600.0,32.2421,32.3201,32.2137,32.2562,94600.0
2009-10-22 13:00:00,45.47,45.49,45.31,45.31,108300.0,32.2633,32.2775,32.1498,32.1498,108300.0
2009-10-22 13:10:00,45.31,45.35,45.12,45.21,56900.0,32.1498,32.1782,32.015,32.0789,56900.0
2009-10-22 13:20:00,45.21,45.25,45.16,45.22,76000.0,32.0789,32.1072,32.0434,32.086,76000.0
2009-10-22 13:30:00,45.21,45.22,45.13,45.19,52500.0,32.0789,32.086,32.0221,32.0647,52500.0
2009-10-22 13:40:00,45.18,45.24,45.11,45.22,80100.0,32.0576,32.1001,32.0079,32.086,80100.0
2009-10-22 13:50:00,45.23,45.36,45.22,45.3,79900.0,32.093,32.1853,32.086,32.1427,79900.0
2009-10-22 14:00:00,45.3,45.44,45.29,45.4,105300.0,32.1427,32.2421,32.1356,32.2137,105300.0
2009-10-22 14:10:00,45.38,45.53,45.34,45.43,106400.0,32.1995,32.3059,32.1711,32.235,106400.0
2009-10-22 14:20:00,45.43,45.47,45.38,45.42,94800.0,32.235,32.2633,32.1995,32.2279,94800.0
2009-10-22 14:30:00,45.44,45.56,45.42,45.55,108300.0,32.2421,32.3272,32.2279,32.3201,108300.0
2009-10-22 14:40:00,45.55,45.56,45.32,45.34,94000.0,32.3201,32.3272,32.1569,32.1711,94000.0
2009-10-22 14:50:00,45.33,45.47,45.29,45.45,62400.0,32.164,32.2633,32.1356,32.2492,62400.0
2009-10-22 15:00:00,45.46,45.51,45.37,45.43,112100.0,32.2562,32.2917,32.1924,32.235,112100.0
2009-10-22 15:10:00,45.44,45.55,45.35,45.51,118700.0,32.2421,32.3201,32.1782,32.2917,118700.0
2009-10-22 15:20:00,45.51,45.62,45.44,45.53,154200.0,32.2917,32.3698,32.2421,32.3059,154200.0
2009-10-22 15:30:00,45.54,45.56,45.44,45.48,202000.0,32.313,32.3272,32.2421,32.2704,202000.0
2009-10-22 15:40:00,45.48,45.51,45.37,45.51,251700.0,32.2704,32.2917,32.1924,32.2917,251700.0
2009-10-22 15:50:00,45.51,45.56,45.42,45.51,217300.0,32.2917,32.3272,32.2279,32.2917,217300.0
2009-10-23 09:30:00,46.22,46.36,45.99,46.17,353800.0,32.7955,32.8948,32.6323,32.76,353800.0
2009-10-23 09:40:00,46.18,46.22,45.91,46.1,197400.0,32.7671,32.7955,32.5755,32.7104,197400.0
2009-10-23 09:50:00,46.08,46.3,46.05,46.22,187500.0,32.6962,32.8523,32.6749,32.7955,187500.0
2009-10-23 10:00:00,46.24,46.41,45.77,45.85,290800.0,32.8097,32.9303,32.4762,32.533,290800.0
2009-10-23 10:10:00,45.84,45.88,45.52,45.81,225500.0,32.5259,32.5543,32.2988,32.5046,225500.0
2009-10-23 10:20:00,45.82,45.93,45.54,45.87,153600.0,32.5117,32.5897,32.313,32.5472,153600.0
2009-10-23 10:30:00,45.88,45.9,45.65,45.83,199400.0,32.5543,32.5684,32.3911,32.5188,199400.0
2009-10-23 10:40:00,45.85,45.96,45.77,45.92,111100.0,32.533,32.611,32.4762,32.5826,111100.0
2009-10-23 10:50:00,45.92,46.08,45.78,45.85,131600.0,32.5826,32.6962,32.4833,32.533,131600.0
2009-10-23 11:00:00,45.85,45.87,45.63,45.7,134200.0,32.533,32.5472,32.3769,32.4265,134200.0
2009-10-23 11:10:00,45.69,45.71,45.28,45.31,160700.0,32.4194,32.4336,32.1285,32.1498,160700.0
2009-10-23 11:20:00,45.31,45.45,45.18,45.42,172100.0,32.1498,32.2492,32.0576,32.2279,172100.0
2009-10-23 11:30:00,45.41,45.56,45.3,45.49,99200.0,32.2208,32.3272,32.1427,32.2775,99200.0
2009-10-23 11:40:00,45.51,45.58,45.44,45.53,60600.0,32.2917,32.3414,32.2421,32.3059,60600.0
2009-10-23 11:50:00,45.55,45.72,45.46,45.7,160100.0,32.3201,32.4407,32.2562,32.4265,160100.0
2009-10-23 12:00:00,45.67,45.83,45.65,45.68,97000.0,32.4053,32.5188,32.3911,32.4123,97000.0
2009-10-23 12:10:00,45.67,45.72,45.41,45.51,58200.0,32.4053,32.4407,32.2208,32.2917,58200.0
2009-10-23 12:20:00,45.53,45.53,45.37,45.45,54200.0,32.3059,32.3059,32.1924,32.2492,54200.0
2009-10-23 12:30:00,45.47,45.51,45.34,45.47,50000.0,32.2633,32.2917,32.1711,32.2633,50000.0
2009-10-23 12:40:00,45.49,45.68,45.44,45.6,71900.0,32.2775,32.4123,32.2421,32.3556,71900.0
2009-10-23 12:50:00,45.6,45.61,45.45,45.46,48600.0,32.3556,32.3627,32.2492,32.2562,48600.0
2009-10-23 13:00:00,45.45,45.45,45.28,45.35,79000.0,32.2492,32.2492,32.1285,32.1782,79000.0
2009-10-23 13:10:00,45.35,45.53,45.32,45.37,79100.0,32.1782,32.3059,32.1569,32.1924,79100.0
2009-10-23 13:20:00,45.36,45.36,45.2,45.25,103400.0,32.1853,32.1853,32.0718,32.1072,103400.0
2009-10-23 13:30:00,45.25,45.26,45.01,45.06,152700.0,32.1072,32.1143,31.9369,31.9724,152700.0
2009-10-23 13:40:00,45.06,45.23,45.01,45.08,79700.0,31.9724,32.093,31.9369,31.9866,79700.0
2009-10-23 13:50:00,45.08,45.15,45.03,45.11,68100.0,31.9866,32.0363,31.9511,32.0079,68100.0
2009-10-23 14:00:00,45.11,45.16,44.9,45.01,148300.0,32.0079,32.0434,31.8589,31.9369,148300.0
2009-10-23 14:10:00,45.0,45.14,44.98,45.11,85800.0,31.9299,32.0292,31.9157,32.0079,85800.0
2009-10-23 14:20:00,45.11,45.32,45.11,45.2,100300.0,32.0079,32.1569,32.0079,32.0718,100300.0
2009-10-23 14:30:00,45.19,45.24,45.01,45.12,111200.0,32.0647,32.1001,31.9369,32.015,111200.0
2009-10-23 14:40:00,45.12,45.16,45.0,45.09,77100.0,32.015,32.0434,31.9299,31.9937,77100.0
2009-10-23 14:50:00,45.11,45.12,44.91,45.01,85200.0,32.0079,32.015,31.866,31.9369,85200.0
2009-10-23 15:00:00,45.01,45.09,44.96,45.03,104400.0,31.9369,31.9937,31.9015,31.9511,104400.0
2009-10-23 15:10:00,45.02,45.18,44.97,45.08,135700.0,31.944,32.0576,31.9086,31.9866,135700.0
2009-10-23 15:20:00,45.08,45.12,44.94,44.99,123600.0,31.9866,32.015,31.8873,31.9228,123600.0
2009-10-23 15:30:00,44.99,45.02,44.77,44.86,259200.0,31.9228,31.944,31.7667,31.8305,259200.0
2009-10-23 15:40:00,44.86,44.99,44.79,44.98,308400.0,31.8305,31.9228,31.7808,31.9157,308400.0
2009-10-23 15:50:00,44.98,45.1,44.91,44.96,404300.0,31.9157,32.0008,31.866,31.9015,404300.0
2009-10-26 09:30:00,44.81,45.33,44.73,45.12,338800.0,31.795,32.164,31.7383,32.015,338800.0
2009-10-26 09:40:00,45.15,45.43,45.03,45.3,231700.0,32.0363,32.235,31.9511,32.1427,231700.0
2009-10-26 09:50:00,45.33,45.52,45.22,45.22,262200.0,32.164,32.2988,32.086,32.086,262200.0
2009-10-26 10:00:00,45.23,45.37,45.06,45.08,275300.0,32.093,32.1924,31.9724,31.9866,275300.0
2009-10-26 10:10:00,45.07,45.17,44.96,45.0,303600.0,31.9795,32.0505,31.9015,31.9299,303600.0
2009-10-26 10:20:00,45.0,45.07,44.87,44.87,173300.0,31.9299,31.9795,31.8376,31.8376,173300.0
2009-10-26 10:30:00,44.87,45.07,44.83,44.85,184400.0,31.8376,31.9795,31.8092,31.8234,184400.0
2009-10-26 10:40:00,44.85,44.93,44.67,44.87,207700.0,31.8234,31.8802,31.6957,31.8376,207700.0
2009-10-26 10:50:00,44.88,44.95,44.61,44.7,131900.0,31.8447,31.8944,31.6531,31.717,131900.0
2009-10-26 11:00:00,44.69,44.93,44.63,44.9,118600.0,31.7099,31.8802,31.6673,31.8589,118600.0
2009-10-26 11:10:00,44.89,44.94,44.53,44.55,192700.0,31.8518,31.8873,31.5964,31.6106,192700.0
2009-10-26 11:20:00,44.55,44.6,44.27,44.29,222200.0,31.6106,31.646,31.4119,31.4261,222200.0
2009-10-26 11:30:00,44.28,44.28,43.96,44.21,395100.0,31.419,31.419,31.1919,31.3693,395100.0
2009-10-26 11:40:00,44.2,44.26,44.04,44.12,207000.0,31.3622,31.4048,31.2487,31.3054,207000.0
2009-10-26 11:50:00,44.12,44.23,43.7,43.76,315700.0,31.3054,31.3835,31.0074,31.05,315700.0
2009-10-26 12:00:00,43.75,43.81,43.25,43.44,566100.0,31.0429,31.0855,30.6881,30.823,566100.0
2009-10-26 12:10:00,43.44,43.44,43.26,43.39,287600.0,30.823,30.823,30.6952,30.7875,287600.0
2009-10-26 12:20:00,43.39,43.4,43.25,43.36,181000.0,30.7875,30.7946,30.6881,30.7662,181000.0
2009-10-26 12:30:00,43.36,43.59,43.34,43.56,148500.0,30.7662,30.9294,30.752,30.9081,148500.0
2009-10-26 12:40:00,43.57,43.59,43.25,43.28,159700.0,30.9152,30.9294,30.6881,30.7094,159700.0
2009-10-26 12:50:00,43.28,43.44,43.25,43.37,178400.0,30.7094,30.823,30.6881,30.7733,178400.0
2009-10-26 13:00:00,43.37,43.4,43.22,43.31,130900.0,30.7733,30.7946,30.6668,30.7307,130900.0
2009-10-26 13:10:00,43.29,43.31,43.06,43.12,139500.0,30.7165,30.7307,30.5533,30.5959,139500.0
2009-10-26 13:20:00,43.12,43.22,43.0,43.21,194500.0,30.5959,30.6668,30.5107,30.6598,194500.0
2009-10-26 13:30:00,43.23,43.43,43.22,43.42,101600.0,30.6739,30.8159,30.6668,30.8088,101600.0
2009-10-26 13:40:00,43.43,43.61,43.43,43.52,157000.0,30.8159,30.9436,30.8159,30.8797,157000.0
2009-10-26 13:50:00,43.51,43.54,43.4,43.46,66300.0,30.8726,30.8939,30.7946,30.8371,66300.0
2009-10-26 14:00:00,43.45,43.46,43.15,43.2,120500.0,30.83,30.8371,30.6172,30.6527,120500.0
2009-10-26 14:10:00,43.19,43.24,43.05,43.1,140200.0,30.6456,30.681,30.5462,30.5817,140200.0
2009-10-26 14:20:00,43.09,43.18,43.04,43.12,154100.0,30.5746,30.6385,30.5391,30.5959,154100.0
2009-10-26 14:30:00,43.11,43.13,42.97,43.05,210200.0,30.5888,30.603,30.4895,30.5462,210200.0
2009-10-26 14:40:00,43.04,43.15,42.98,43.03,180100.0,30.5391,30.6172,30.4966,30.532,180100.0
2009-10-26 14:50:00,43.02,43.3,43.02,43.14,295900.0,30.5249,30.7236,30.5249,30.6101,295900.0
2009-10-26 15:00:00,43.14,43.27,42.99,43.1,163300.0,30.6101,30.7023,30.5037,30.5817,163300.0
2009-10-26 15:10:00,43.11,43.31,43.06,43.23,207900.0,30.5888,30.7307,30.5533,30.6739,207900.0
2009-10-26 15:20:00,43.22,43.26,43.13,43.21,193000.0,30.6668,30.6952,30.603,30.6598,193000.0
2009-10-26 15:30:00,43.2,43.36,43.16,43.33,334700.0,30.6527,30.7662,30.6243,30.7449,334700.0
2009-10-26 15:40:00,43.33,43.61,43.3,43.57,454200.0,30.7449,30.9436,30.7236,30.9152,454200.0
2009-10-26 15:50:00,43.57,43.58,43.34,43.34,607000.0,30.9152,30.9223,30.752,30.752,607000.0
2009-10-27 09:30:00,43.34,43.69,43.11,43.11,298200.0,30.752,31.0003,30.5888,30.5888,298200.0
2009-10-27 09:40:00,43.14,43.31,42.84,43.26,369200.0,30.6101,30.7307,30.3972,30.6952,369200.0
2009-10-27 09:50:00,43.26,43.45,43.16,43.27,301800.0,30.6952,30.83,30.6243,30.7023,301800.0
2009-10-27 10:00:00,43.25,43.26,42.75,43.02,741400.0,30.6881,30.6952,30.3334,30.5249,741400.0
2009-10-27 10:10:00,43.02,43.08,42.89,42.96,457100.0,30.5249,30.5675,30.4327,30.4824,457100.0
2009-10-27 10:20:00,42.95,43.49,42.92,43.47,332300.0,30.4753,30.8584,30.454,30.8442,332300.0
2009-10-27 10:30:00,43.47,43.47,43.1,43.4,242100.0,30.8442,30.8442,30.5817,30.7946,242100.0
2009-10-27 10:40:00,43.41,43.77,43.4,43.6,321700.0,30.8017,31.0571,30.7946,30.9365,321700.0
2009-10-27 10:50:00,43.6,43.64,43.35,43.48,205000.0,30.9365,30.9649,30.7591,30.8513,205000.0
2009-10-27 11:00:00,43.48,43.51,43.16,43.33,184100.0,30.8513,30.8726,30.6243,30.7449,184100.0
2009-10-27 11:10:00,43.34,43.51,43.22,43.38,168500.0,30.752,30.8726,30.6668,30.7804,168500.0
2009-10-27 11:20:00,43.39,43.7,43.35,43.67,121400.0,30.7875,31.0074,30.7591,30.9861,121400.0
2009-10-27 11:30:00,43.68,43.77,43.58,43.66,111000.0,30.9932,31.0571,30.9223,30.9791,111000.0
2009-10-27 11:40:00,43.65,43.66,43.52,43.55,74700.0,30.972,30.9791,30.8797,30.901,74700.0
2009-10-27 11:50:00,43.57,43.68,43.51,43.55,74600.0,30.9152,30.9932,30.8726,30.901,74600.0
2009-10-27 12:00:00,43.59,43.68,43.43,43.57,88300.0,30.9294,30.9932,30.8159,30.9152,88300.0
2009-10-27 12:10:00,43.58,43.78,43.52,43.71,85000.0,30.9223,31.0642,30.8797,31.0145,85000.0
2009-10-27 12:20:00,43.7,43.73,43.36,43.38,99300.0,31.0074,31.0287,30.7662,30.7804,99300.0
2009-10-27 12:30:00,43.38,43.49,43.35,43.43,66700.0,30.7804,30.8584,30.7591,30.8159,66700.0
2009-10-27 12:40:00,43.43,43.66,43.39,43.61,76700.0,30.8159,30.9791,30.7875,30.9436,76700.0
2009-10-27 12:50:00,43.61,43.76,43.48,43.56,121700.0,30.9436,31.05,30.8513,30.9081,121700.0
2009-10-27 13:00:00,43.55,43.7,43.49,43.54,167600.0,30.901,31.0074,30.8584,30.8939,167600.0
2009-10-27 13:10:00,43.54,43.62,43.37,43.37,125500.0,30.8939,30.9507,30.7733,30.7733,125500.0
2009-10-27 13:20:00,43.37,43.41,43.15,43.33,82800.0,30.7733,30.8017,30.6172,30.7449,82800.0
2009-10-27 13:30:00,43.32,43.44,43.22,43.34,120600.0,30.7378,30.823,30.6668,30.752,120600.0
2009-10-27 13:40:00,43.35,43.57,43.26,43.28,90300.0,30.7591,30.9152,30.6952,30.7094,90300.0
2009-10-27 13:50:00,43.29,43.31,43.18,43.24,102300.0,30.7165,30.7307,30.6385,30.681,102300.0
2009-10-27 14:00:00,43.21,43.25,43.11,43.14,71800.0,30.6598,30.6881,30.5888,30.6101,71800.0
2009-10-27 14:10:00,43.15,43.42,43.13,43.34,104800.0,30.6172,30.8088,30.603,30.752,104800.0
2009-10-27 14:20:00,43.34,43.41,43.22,43.34,112900.0,30.752,30.8017,30.6668,30.752,112900.0
2009-10-27 14:30:00,43.34,43.37,43.17,43.21,98500.0,30.752,30.7733,30.6314,30.6598,98500.0
2009-10-27 14:40:00,43.22,43.4,43.22,43.39,79200.0,30.6668,30.7946,30.6668,30.7875,79200.0
2009-10-27 14:50:00,43.39,43.56,43.39,43.52,157600.0,30.7875,30.9081,30.7875,30.8797,157600.0
2009-10-27 15:00:00,43.51,43.53,43.32,43.33,166200.0,30.8726,30.8868,30.7378,30.7449,166200.0
2009-10-27 15:10:00,43.33,43.47,43.25,43.42,139200.0,30.7449,30.8442,30.6881,30.8088,139200.0
2009-10-27 15:20:00,43.43,43.46,43.31,43.39,99600.0,30.8159,30.8371,30.7307,30.7875,99600.0
2009-10-27 15:30:00,43.4,43.43,43.13,43.17,186600.0,30.7946,30.8159,30.603,30.6314,186600.0
2009-10-27 15:40:00,43.18,43.43,43.18,43.33,215800.0,30.6385,30.8159,30.6385,30.7449,215800.0
2009-10-27 15:50:00,43.32,43.4,43.24,43.27,398700.0,30.7378,30.7946,30.681,30.7023,398700.0
2009-10-28 09:30:00,43.12,43.59,42.72,43.29,464700.0,30.5959,30.9294,30.3121,30.7165,464700.0
2009-10-28 09:40:00,43.29,43.42,42.95,42.98,376900.0,30.7165,30.8088,30.4753,30.4966,376900.0
2009-10-28 09:50:00,42.97,43.12,42.66,42.89,245000.0,30.4895,30.5959,30.2695,30.4327,245000.0
2009-10-28 10:00:00,42.81,42.91,42.5,42.89,279700.0,30.3759,30.4469,30.156,30.4327,279700.0
2009-10-28 10:10:00,42.91,43.0,42.72,42.93,144000.0,30.4469,30.5107,30.3121,30.4611,144000.0
2009-10-28 10:20:00,42.92,43.07,42.87,42.93,168300.0,30.454,30.5604,30.4185,30.4611,168300.0
2009-10-28 10:30:00,42.93,43.02,42.72,42.79,191200.0,30.4611,30.5249,30.3121,30.3617,191200.0
2009-10-28 10:40:00,42.79,42.88,42.54,42.56,165000.0,30.3617,30.4256,30.1844,30.1985,165000.0
2009-10-28 10:50:00,42.55,42.61,42.34,42.58,242400.0,30.1914,30.234,30.0424,30.2127,242400.0
2009-10-28 11:00:00,42.56,42.63,42.32,42.61,230800.0,30.1985,30.2482,30.0283,30.234,230800.0
2009-10-28 11:10:00,42.61,42.76,42.44,42.75,150700.0,30.234,30.3405,30.1134,30.3334,150700.0
2009-10-28 11:20:00,42.74,42.8,42.63,42.67,145300.0,30.3263,30.3688,30.2482,30.2766,145300.0
2009-10-28 11:30:00,42.67,42.8,42.54,42.77,126000.0,30.2766,30.3688,30.1844,30.3476,126000.0
2009-10-28 11:40:00,42.79,42.8,42.53,42.62,92400.0,30.3617,30.3688,30.1773,30.2411,92400.0
2009-10-28 11:50:00,42.61,42.63,42.44,42.48,130300.0,30.234,30.2482,30.1134,30.1418,130300.0
2009-10-28 12:00:00,42.47,42.58,42.41,42.43,80800.0,30.1347,30.2127,30.0921,30.1063,80800.0
2009-10-28 12:10:00,42.41,42.53,42.35,42.38,87400.0,30.0921,30.1773,30.0495,30.0708,87400.0
2009-10-28 12:20:00,42.37,42.37,42.15,42.22,230700.0,30.0637,30.0637,29.9076,29.9573,230700.0
2009-10-28 12:30:00,42.22,42.25,42.02,42.04,135600.0,29.9573,29.9786,29.8154,29.8296,135600.0
2009-10-28 12:40:00,42.03,42.17,42.0,42.11,129500.0,29.8225,29.9218,29.8012,29.8792,129500.0
2009-10-28 12:50:00,42.11,42.43,42.0,42.41,244200.0,29.8792,30.1063,29.8012,30.0921,244200.0
2009-10-28 13:00:00,42.42,42.65,42.32,42.57,174100.0,30.0992,30.2624,30.0283,30.2056,174100.0
2009-10-28 13:10:00,42.57,42.9,42.55,42.6,304800.0,30.2056,30.4398,30.1914,30.2269,304800.0
2009-10-28 13:20:00,42.6,42.8,42.51,42.55,178400.0,30.2269,30.3688,30.1631,30.1914,178400.0
2009-10-28 13:30:00,42.56,42.7,42.45,42.45,102200.0,30.1985,30.2979,30.1205,30.1205,102200.0
2009-10-28 13:40:00,42.46,42.71,42.46,42.61,96800.0,30.1276,30.305,30.1276,30.234,96800.0
2009-10-28 13:50:00,42.6,42.8,42.53,42.77,104100.0,30.2269,30.3688,30.1773,30.3476,104100.0
2009-10-28 14:00:00,42.77,42.8,42.62,42.69,138800.0,30.3476,30.3688,30.2411,30.2908,138800.0
2009-10-28 14:10:00,42.68,42.71,42.32,42.35,223100.0,30.2837,30.305,30.0283,30.0495,223100.0
2009-10-28 14:20:00,42.34,42.39,42.15,42.15,209200.0,30.0424,30.0779,29.9076,29.9076,209200.0
2009-10-28 14:30:00,42.16,42.23,42.1,42.1,167500.0,29.9147,29.9644,29.8722,29.8722,167500.0
2009-10-28 14:40:00,42.11,42.26,42.0,42.12,217800.0,29.8792,29.9857,29.8012,29.8863,217800.0
2009-10-28 14:50:00,42.11,42.25,42.04,42.15,143500.0,29.8792,29.9786,29.8296,29.9076,143500.0
2009-10-28 15:00:00,42.16,42.16,41.9,41.91,250900.0,29.9147,29.9147,29.7302,29.7373,250900.0
2009-10-28 15:10:00,41.91,41.97,41.71,41.86,270900.0,29.7373,29.7799,29.5954,29.7019,270900.0
2009-10-28 15:20:00,41.85,41.94,41.77,41.91,228700.0,29.6948,29.7586,29.638,29.7373,228700.0
2009-10-28 15:30:00,41.91,41.94,41.61,41.66,335900.0,29.7373,29.7586,29.5245,29.5599,335900.0
2009-10-28 15:40:00,41.67,41.81,41.59,41.77,502200.0,29.567,29.6664,29.5103,29.638,502200.0
2009-10-28 15:50:00,41.78,41.78,41.45,41.5,897100.0,29.6451,29.6451,29.4109,29.4464,897100.0
2009-10-29 09:30:00,42.98,43.2,42.81,42.9,779700.0,30.4966,30.6527,30.3759,30.4398,779700.0
2009-10-29 09:40:00,42.9,42.94,41.91,42.1,858200.0,30.4398,30.4682,29.7373,29.8722,858200.0
2009-10-29 09:50:00,42.1,42.35,41.98,42.18,713400.0,29.8722,30.0495,29.787,29.9289,713400.0
2009-10-29 10:00:00,42.19,42.72,42.17,42.44,669800.0,29.936,30.3121,29.9218,30.1134,669800.0
2009-10-29 10:10:00,42.45,42.71,42.29,42.61,656700.0,30.1205,30.305,30.007,30.234,656700.0
2009-10-29 10:20:00,42.61,42.85,42.42,42.54,405100.0,30.234,30.4043,30.0992,30.1844,405100.0
2009-10-29 10:30:00,42.53,42.69,42.47,42.62,462300.0,30.1773,30.2908,30.1347,30.2411,462300.0
2009-10-29 10:40:00,42.62,42.63,42.38,42.57,236200.0,30.2411,30.2482,30.0708,30.2056,236200.0
2009-10-29 10:50:00,42.57,42.65,42.5,42.6,184600.0,30.2056,30.2624,30.156,30.2269,184600.0
2009-10-29 11:00:00,42.58,42.73,42.58,42.63,512600.0,30.2127,30.3192,30.2127,30.2482,512600.0
2009-10-29 11:10:00,42.63,43.15,42.63,43.0,631700.0,30.2482,30.6172,30.2482,30.5107,631700.0
2009-10-29 11:20:00,43.02,43.07,42.92,42.93,178000.0,30.5249,30.5604,30.454,30.4611,178000.0
2009-10-29 11:30:00,42.93,43.09,42.72,42.72,189100.0,30.4611,30.5746,30.3121,30.3121,189100.0
2009-10-29 11:40:00,42.73,42.87,42.57,42.73,447000.0,30.3192,30.4185,30.2056,30.3192,447000.0
2009-10-29 11:50:00,42.73,42.83,42.67,42.74,136300.0,30.3192,30.3901,30.2766,30.3263,136300.0
2009-10-29 12:00:00,42.76,42.99,42.76,42.94,179500.0,30.3405,30.5037,30.3405,30.4682,179500.0
2009-10-29 12:10:00,42.93,43.16,42.92,43.06,240000.0,30.4611,30.6243,30.454,30.5533,240000.0
2009-10-29 12:20:00,43.07,43.35,43.01,43.26,416100.0,30.5604,30.7591,30.5178,30.6952,416100.0
2009-10-29 12:30:00,43.26,43.57,43.21,43.52,454700.0,30.6952,30.9152,30.6598,30.8797,454700.0
2009-10-29 12:40:00,43.52,43.6,43.38,43.4,367700.0,30.8797,30.9365,30.7804,30.7946,367700.0
2009-10-29 12:50:00,43.41,43.47,43.21,43.22,313500.0,30.8017,30.8442,30.6598,30.6668,313500.0
2009-10-29 13:00:00,43.22,43.25,43.06,43.16,211400.0,30.6668,30.6881,30.5533,30.6243,211400.0
2009-10-29 13:10:00,43.15,43.21,42.99,43.19,242700.0,30.6172,30.6598,30.5037,30.6456,242700.0
2009-10-29 13:20:00,43.2,43.26,43.09,43.14,173500.0,30.6527,30.6952,30.5746,30.6101,173500.0
2009-10-29 13:30:00,43.14,43.22,43.13,43.19,106200.0,30.6101,30.6668,30.603,30.6456,106200.0
2009-10-29 13:40:00,43.19,43.27,43.1,43.1,172400.0,30.6456,30.7023,30.5817,30.5817,172400.0
2009-10-29 13:50:00,43.11,43.12,42.96,43.02,186800.0,30.5888,30.5959,30.4824,30.5249,186800.0
2009-10-29 14:00:00,43.01,43.15,43.01,43.14,106800.0,30.5178,30.6172,30.5178,30.6101,106800.0
2009-10-29 14:10:00,43.14,43.26,43.12,43.17,123400.0,30.6101,30.6952,30.5959,30.6314,123400.0
2009-10-29 14:20:00,43.17,43.17,42.94,43.0,222900.0,30.6314,30.6314,30.4682,30.5107,222900.0
2009-10-29 14:30:00,43.0,43.15,42.99,43.02,111300.0,30.5107,30.6172,30.5037,30.5249,111300.0
2009-10-29 14:40:00,43.01,43.14,42.99,43.04,170300.0,30.5178,30.6101,30.5037,30.5391,170300.0
2009-10-29 14:50:00,43.03,43.09,42.97,42.99,153700.0,30.532,30.5746,30.4895,30.5037,153700.0
2009-10-29 15:00:00,42.98,43.15,42.98,43.04,227100.0,30.4966,30.6172,30.4966,30.5391,227100.0
2009-10-29 15:10:00,43.04,43.13,43.03,43.08,167700.0,30.5391,30.603,30.532,30.5675,167700.0
2009-10-29 15:20:00,43.07,43.07,42.91,42.97,236300.0,30.5604,30.5604,30.4469,30.4895,236300.0
2009-10-29 15:30:00,42.97,43.1,42.94,43.09,236400.0,30.4895,30.5817,30.4682,30.5746,236400.0
2009-10-29 15:40:00,43.09,43.12,42.82,42.9,398000.0,30.5746,30.5959,30.383,30.4398,398000.0
2009-10-29 15:50:00,42.9,43.05,42.83,42.98,473600.0,30.4398,30.5462,30.3901,30.4966,473600.0
2009-10-30 09:30:00,42.65,42.7,42.03,42.68,474100.0,30.2624,30.2979,29.8225,30.2837,474100.0
2009-10-30 09:40:00,42.66,43.16,42.37,43.1,487100.0,30.2695,30.6243,30.0637,30.5817,487100.0
2009-10-30 09:50:00,43.1,43.14,42.52,42.67,331100.0,30.5817,30.6101,30.1702,30.2766,331100.0
2009-10-30 10:00:00,42.67,42.96,42.62,42.75,389700.0,30.2766,30.4824,30.2411,30.3334,389700.0
2009-10-30 10:10:00,42.74,42.88,42.65,42.79,345200.0,30.3263,30.4256,30.2624,30.3617,345200.0
2009-10-30 10:20:00,42.78,42.79,42.55,42.72,222900.0,30.3546,30.3617,30.1914,30.3121,222900.0
2009-10-30 10:30:00,42.73,42.86,42.54,42.84,320400.0,30.3192,30.4114,30.1844,30.3972,320400.0
2009-10-30 10:40:00,42.83,43.12,42.81,43.04,253800.0,30.3901,30.5959,30.3759,30.5391,253800.0
2009-10-30 10:50:00,43.06,43.19,43.0,43.15,151400.0,30.5533,30.6456,30.5107,30.6172,151400.0
2009-10-30 11:00:00,43.14,43.38,43.09,43.31,363300.0,30.6101,30.7804,30.5746,30.7307,363300.0
2009-10-30 11:10:00,43.31,43.35,43.19,43.24,186200.0,30.7307,30.7591,30.6456,30.681,186200.0
2009-10-30 11:20:00,43.25,43.35,43.08,43.09,167900.0,30.6881,30.7591,30.5675,30.5746,167900.0
2009-10-30 11:30:00,43.08,43.19,42.81,43.04,201700.0,30.5675,30.6456,30.3759,30.5391,201700.0
2009-10-30 11:40:00,43.03,43.07,42.8,42.98,165700.0,30.532,30.5604,30.3688,30.4966,165700.0
2009-10-30 11:50:00,42.97,42.99,42.59,42.77,260200.0,30.4895,30.5037,30.2198,30.3476,260200.0
2009-10-30 12:00:00,42.78,43.14,42.75,43.13,177300.0,30.3546,30.6101,30.3334,30.603,177300.0
2009-10-30 12:10:00,43.11,43.15,42.78,42.85,142400.0,30.5888,30.6172,30.3546,30.4043,142400.0
2009-10-30 12:20:00,42.85,42.98,42.55,42.62,235300.0,30.4043,30.4966,30.1914,30.2411,235300.0
2009-10-30 12:30:00,42.64,42.85,42.62,42.82,150700.0,30.2553,30.4043,30.2411,30.383,150700.0
2009-10-30 12:40:00,42.81,42.88,42.4,42.44,224900.0,30.3759,30.4256,30.085,30.1134,224900.0
2009-10-30 12:50:00,42.43,42.48,42.28,42.29,210800.0,30.1063,30.1418,29.9999,30.007,210800.0
2009-10-30 13:00:00,42.29,42.69,42.29,42.56,176300.0,30.007,30.2908,30.007,30.1985,176300.0
2009-10-30 13:10:00,42.58,42.68,42.39,42.46,143900.0,30.2127,30.2837,30.0779,30.1276,143900.0
2009-10-30 13:20:00,42.45,42.56,42.24,42.56,154800.0,30.1205,30.1985,29.9715,30.1985,154800.0
2009-10-30 13:30:00,42.56,42.58,42.2,42.21,291400.0,30.1985,30.2127,29.9431,29.9502,291400.0
2009-10-30 13:40:00,42.22,42.43,42.17,42.33,143500.0,29.9573,30.1063,29.9218,30.0353,143500.0
2009-10-30 13:50:00,42.33,42.44,42.26,42.37,103500.0,30.0353,30.1134,29.9857,30.0637,103500.0
2009-10-30 14:00:00,42.36,42.92,42.35,42.86,267400.0,30.0566,30.454,30.0495,30.4114,267400.0
2009-10-30 14:10:00,42.87,42.93,42.74,42.88,263100.0,30.4185,30.4611,30.3263,30.4256,263100.0
2009-10-30 14:20:00,42.9,43.04,42.79,43.02,124300.0,30.4398,30.5391,30.3617,30.5249,124300.0
2009-10-30 14:30:00,43.02,43.02,42.75,42.78,142300.0,30.5249,30.5249,30.3334,30.3546,142300.0
2009-10-30 14:40:00,42.78,42.88,42.67,42.78,150900.0,30.3546,30.4256,30.2766,30.3546,150900.0
2009-10-30 14:50:00,42.78,43.06,42.76,42.98,154500.0,30.3546,30.5533,30.3405,30.4966,154500.0
2009-10-30 15:00:00,42.98,43.0,42.76,42.89,254900.0,30.4966,30.5107,30.3405,30.4327,254900.0
2009-10-30 15:10:00,42.89,43.05,42.85,42.99,409400.0,30.4327,30.5462,30.4043,30.5037,409400.0
2009-10-30 15:20:00,42.99,43.26,42.97,43.25,376500.0,30.5037,30.6952,30.4895,30.6881,376500.0
2009-10-30 15:30:00,43.25,43.65,43.2,43.57,564800.0,30.6881,30.972,30.6527,30.9152,564800.0
2009-10-30 15:40:00,43.57,43.9,43.56,43.79,722400.0,30.9152,31.1493,30.9081,31.0713,722400.0
2009-10-30 15:50:00,43.78,43.78,43.46,43.46,760000.0,31.0642,31.0642,30.8371,30.8371,760000.0
2009-11-02 09:30:00,44.15,44.29,43.75,43.81,454800.0,31.3267,31.4261,31.0429,31.0855,454800.0
2009-11-02 09:40:00,43.8,44.03,43.42,43.61,368200.0,31.0784,31.2416,30.8088,30.9436,368200.0
2009-11-02 09:50:00,43.62,44.5,43.62,44.35,538600.0,30.9507,31.5751,30.9507,31.4686,538600.0
2009-11-02 10:00:00,44.38,44.89,44.34,44.46,517800.0,31.4899,31.8518,31.4615,31.5467,517800.0
2009-11-02 10:10:00,44.47,44.7,44.37,44.63,287100.0,31.5538,31.717,31.4828,31.6673,287100.0
2009-11-02 10:20:00,44.64,44.83,44.51,44.56,436500.0,31.6744,31.8092,31.5822,31.6176,436500.0
2009-11-02 10:30:00,44.56,44.69,44.3,44.54,349000.0,31.6176,31.7099,31.4332,31.6035,349000.0
2009-11-02 10:40:00,44.53,44.57,44.17,44.23,262900.0,31.5964,31.6247,31.3409,31.3835,262900.0
2009-11-02 10:50:00,44.22,44.29,43.83,43.87,286900.0,31.3764,31.4261,31.0997,31.1281,286900.0
2009-11-02 11:00:00,43.87,44.03,43.78,43.91,231100.0,31.1281,31.2416,31.0642,31.1564,231100.0
2009-11-02 11:10:00,43.9,44.05,43.78,44.0,158800.0,31.1493,31.2558,31.0642,31.2203,158800.0
2009-11-02 11:20:00,44.0,44.14,43.69,43.78,253200.0,31.2203,31.3196,31.0003,31.0642,253200.0
2009-11-02 11:30:00,43.79,43.93,43.67,43.72,158500.0,31.0713,31.1706,30.9861,31.0216,158500.0
2009-11-02 11:40:00,43.72,43.85,43.66,43.76,97200.0,31.0216,31.1139,30.9791,31.05,97200.0
2009-11-02 11:50:00,43.76,44.06,43.65,44.04,237200.0,31.05,31.2629,30.972,31.2487,237200.0
2009-11-02 12:00:00,44.03,44.1,43.92,44.06,218200.0,31.2416,31.2913,31.1635,31.2629,218200.0
2009-11-02 12:10:00,44.07,44.07,43.75,43.85,126100.0,31.27,31.27,31.0429,31.1139,126100.0
2009-11-02 12:20:00,43.85,43.85,43.7,43.74,115700.0,31.1139,31.1139,31.0074,31.0358,115700.0
2009-11-02 12:30:00,43.73,43.82,43.5,43.64,153600.0,31.0287,31.0926,30.8655,30.9649,153600.0
2009-11-02 12:40:00,43.62,43.68,43.51,43.63,128400.0,30.9507,30.9932,30.8726,30.9578,128400.0
2009-11-02 12:50:00,43.6,43.61,43.11,43.12,374700.0,30.9365,30.9436,30.5888,30.5959,374700.0
2009-11-02 13:00:00,43.12,43.29,43.02,43.2,359500.0,30.5959,30.7165,30.5249,30.6527,359500.0
2009-11-02 13:10:00,43.21,43.24,42.97,43.12,491100.0,30.6598,30.681,30.4895,30.5959,491100.0
2009-11-02 13:20:00,43.12,43.26,42.96,43.08,335000.0,30.5959,30.6952,30.4824,30.5675,335000.0
2009-11-02 13:30:00,43.08,43.08,42.75,42.88,215500.0,30.5675,30.5675,30.3334,30.4256,215500.0
2009-11-02 13:40:00,42.88,42.95,42.72,42.77,192000.0,30.4256,30.4753,30.3121,30.3476,192000.0
2009-11-02 13:50:00,42.76,42.77,42.51,42.58,260500.0,30.3405,30.3476,30.1631,30.2127,260500.0
2009-11-02 14:00:00,42.59,42.74,42.51,42.7,202700.0,30.2198,30.3263,30.1631,30.2979,202700.0
2009-11-02 14:10:00,42.72,43.05,42.69,42.93,230200.0,30.3121,30.5462,30.2908,30.4611,230200.0
2009-11-02 14:20:00,42.95,43.29,42.94,43.26,389800.0,30.4753,30.7165,30.4682,30.6952,389800.0
2009-11-02 14:30:00,43.27,43.29,43.06,43.1,245700.0,30.7023,30.7165,30.5533,30.5817,245700.0
2009-11-02 14:40:00,43.11,43.32,43.11,43.26,237300.0,30.5888,30.7378,30.5888,30.6952,237300.0
2009-11-02 14:50:00,43.28,43.42,43.02,43.16,203100.0,30.7094,30.8088,30.5249,30.6243,203100.0
2009-11-02 15:00:00,43.16,43.34,43.13,43.19,166800.0,30.6243,30.752,30.603,30.6456,166800.0
2009-11-02 15:10:00,43.18,43.28,43.04,43.09,212600.0,30.6385,30.7094,30.5391,30.5746,212600.0
2009-11-02 15:20:00,43.09,43.18,43.05,43.15,230500.0,30.5746,30.6385,30.5462,30.6172,230500.0
2009-11-02 15:30:00,43.14,43.52,43.12,43.5,288500.0,30.6101,30.8797,30.5959,30.8655,288500.0
2009-11-02 15:40:00,43.51,43.62,43.31,43.4,304300.0,30.8726,30.9507,30.7307,30.7946,304300.0
2009-11-02 15:50:00,43.41,43.63,43.41,43.57,391100.0,30.8017,30.9578,30.8017,30.9152,391100.0
2009-11-03 09:30:00,43.12,43.99,43.09,43.98,474300.0,30.5959,31.2132,30.5746,31.2061,474300.0
2009-11-03 09:40:00,43.95,44.72,43.93,44.42,608500.0,31.1848,31.7312,31.1706,31.5183,608500.0
2009-11-03 09:50:00,44.42,44.94,44.42,44.9,362700.0,31.5183,31.8873,31.5183,31.8589,362700.0
2009-11-03 10:00:00,44.9,45.1,44.77,44.81,466000.0,31.8589,32.0008,31.7667,31.795,466000.0
2009-11-03 10:10:00,44.81,44.9,44.44,44.64,304700.0,31.795,31.8589,31.5325,31.6744,304700.0
2009-11-03 10:20:00,44.65,44.91,44.49,44.9,348300.0,31.6815,31.866,31.568,31.8589,348300.0
2009-11-03 10:30:00,44.9,45.35,44.84,45.21,451000.0,31.8589,32.1782,31.8163,32.0789,451000.0
2009-11-03 10:40:00,45.2,45.98,45.2,45.86,688200.0,32.0718,32.6252,32.0718,32.5401,688200.0
2009-11-03 10:50:00,45.85,46.42,45.83,45.99,875400.0,32.533,32.9374,32.5188,32.6323,875400.0
2009-11-03 11:00:00,45.98,46.21,45.93,46.19,584900.0,32.6252,32.7884,32.5897,32.7742,584900.0
2009-11-03 11:10:00,46.19,46.4,45.99,46.16,468200.0,32.7742,32.9232,32.6323,32.7529,468200.0
2009-11-03 11:20:00,46.13,46.38,45.93,46.05,276000.0,32.7316,32.909,32.5897,32.6749,276000.0
2009-11-03 11:30:00,46.06,46.07,45.51,45.73,293500.0,32.682,32.6891,32.2917,32.4478,293500.0
2009-11-03 11:40:00,45.73,45.9,45.64,45.88,274400.0,32.4478,32.5684,32.384,32.5543,274400.0
2009-11-03 11:50:00,45.87,46.02,45.66,46.02,168100.0,32.5472,32.6536,32.3982,32.6536,168100.0
2009-11-03 12:00:00,46.02,46.1,45.85,46.01,199400.0,32.6536,32.7104,32.533,32.6465,199400.0
2009-11-03 12:10:00,46.02,46.08,45.82,45.82,214800.0,32.6536,32.6962,32.5117,32.5117,214800.0
2009-11-03 12:20:00,45.84,46.06,45.76,45.93,428000.0,32.5259,32.682,32.4691,32.5897,428000.0
2009-11-03 12:30:00,45.92,46.4,45.91,46.26,289800.0,32.5826,32.9232,32.5755,32.8239,289800.0
2009-11-03 12:40:00,46.26,46.34,46.15,46.33,198000.0,32.8239,32.8807,32.7458,32.8736,198000.0
2009-11-03 12:50:00,46.32,46.4,46.26,46.29,213000.0,32.8665,32.9232,32.8239,32.8452,213000.0
2009-11-03 13:00:00,46.29,46.55,46.28,46.49,273500.0,32.8452,33.0297,32.8381,32.9871,273500.0
2009-11-03 13:10:00,46.49,46.62,46.39,46.48,199300.0,32.9871,33.0793,32.9161,32.98,199300.0
2009-11-03 13:20:00,46.48,46.53,46.33,46.39,163200.0,32.98,33.0155,32.8736,32.9161,163200.0
2009-11-03 13:30:00,46.38,46.6,46.36,46.41,190000.0,32.909,33.0651,32.8948,32.9303,190000.0
2009-11-03 13:40:00,46.4,46.41,46.24,46.29,142000.0,32.9232,32.9303,32.8097,32.8452,142000.0
2009-11-03 13:50:00,46.3,46.42,46.19,46.27,194200.0,32.8523,32.9374,32.7742,32.831,194200.0
2009-11-03 14:00:00,46.27,46.44,46.24,46.43,171500.0,32.831,32.9516,32.8097,32.9445,171500.0
2009-11-03 14:10:00,46.42,46.45,46.29,46.36,264100.0,32.9374,32.9587,32.8452,32.8948,264100.0
2009-11-03 14:20:00,46.36,46.52,46.34,46.37,229100.0,32.8948,33.0084,32.8807,32.9019,229100.0
2009-11-03 14:30:00,46.38,46.4,46.17,46.29,234000.0,32.909,32.9232,32.76,32.8452,234000.0
2009-11-03 14:40:00,46.29,46.45,46.28,46.4,190600.0,32.8452,32.9587,32.8381,32.9232,190600.0
2009-11-03 14:50:00,46.39,46.41,46.15,46.21,238400.0,32.9161,32.9303,32.7458,32.7884,238400.0
2009-11-03 15:00:00,46.19,46.33,46.12,46.32,289100.0,32.7742,32.8736,32.7246,32.8665,289100.0
2009-11-03 15:10:00,46.33,46.37,46.16,46.36,263800.0,32.8736,32.9019,32.7529,32.8948,263800.0
2009-11-03 15:20:00,46.37,46.5,46.32,46.45,242400.0,32.9019,32.9942,32.8665,32.9587,242400.0
2009-11-03 15:30:00,46.45,46.53,46.33,46.38,335600.0,32.9587,33.0155,32.8736,32.909,335600.0
2009-11-03 15:40:00,46.38,46.54,46.35,46.51,513600.0,32.909,33.0226,32.8877,33.0013,513600.0
2009-11-03 15:50:00,46.52,46.55,46.28,46.48,1015500.0,33.0084,33.0297,32.8381,32.98,1015500.0
2009-11-04 09:30:00,46.67,47.44,46.65,47.03,1203900.0,33.1148,33.6612,33.1006,33.3702,1203900.0
2009-11-04 09:40:00,47.04,47.35,46.8,47.21,415600.0,33.3773,33.5973,33.207,33.498,415600.0
2009-11-04 09:50:00,47.22,47.5,47.16,47.39,390100.0,33.5051,33.7037,33.4625,33.6257,390100.0
2009-11-04 10:00:00,47.39,47.69,47.22,47.66,481300.0,33.6257,33.8385,33.5051,33.8173,481300.0
2009-11-04 10:10:00,47.67,47.85,47.37,47.45,423800.0,33.8244,33.9521,33.6115,33.6683,423800.0
2009-11-04 10:20:00,47.47,47.52,47.34,47.48,230700.0,33.6824,33.7179,33.5902,33.6895,230700.0
2009-11-04 10:30:00,47.51,47.66,47.31,47.42,391900.0,33.7108,33.8173,33.5689,33.647,391900.0
2009-11-04 10:40:00,47.44,47.75,47.44,47.59,282700.0,33.6612,33.8811,33.6612,33.7676,282700.0
2009-11-04 10:50:00,47.59,47.61,47.27,47.6,440200.0,33.7676,33.7818,33.5405,33.7747,440200.0
2009-11-04 11:00:00,47.6,47.8,47.47,47.7,310500.0,33.7747,33.9166,33.6824,33.8456,310500.0
2009-11-04 11:10:00,47.69,47.73,47.41,47.43,218600.0,33.8385,33.8669,33.6399,33.6541,218600.0
2009-11-04 11:20:00,47.44,47.75,47.43,47.62,226700.0,33.6612,33.8811,33.6541,33.7889,226700.0
2009-11-04 11:30:00,47.63,47.63,47.38,47.5,280100.0,33.796,33.796,33.6186,33.7037,280100.0
2009-11-04 11:40:00,47.49,47.57,47.37,47.55,243500.0,33.6966,33.7534,33.6115,33.7392,243500.0
2009-11-04 11:50:00,47.55,47.69,47.54,47.65,323500.0,33.7392,33.8385,33.7321,33.8102,323500.0
2009-11-04 12:00:00,47.65,47.77,47.58,47.75,339900.0,33.8102,33.8953,33.7605,33.8811,339900.0
2009-11-04 12:10:00,47.75,47.76,47.52,47.6,245100.0,33.8811,33.8882,33.7179,33.7747,245100.0
2009-11-04 12:20:00,47.6,47.61,47.44,47.46,209800.0,33.7747,33.7818,33.6612,33.6754,209800.0
2009-11-04 12:30:00,47.46,47.48,47.34,47.44,171200.0,33.6754,33.6895,33.5902,33.6612,171200.0
2009-11-04 12:40:00,47.45,47.61,47.41,47.54,171800.0,33.6683,33.7818,33.6399,33.7321,171800.0
2009-11-04 12:50:00,47.52,47.63,47.49,47.61,112700.0,33.7179,33.796,33.6966,33.7818,112700.0
2009-11-04 13:00:00,47.61,47.61,47.15,47.18,301200.0,33.7818,33.7818,33.4554,33.4767,301200.0
2009-11-04 13:10:00,47.19,47.22,47.01,47.13,235600.0,33.4838,33.5051,33.3561,33.4412,235600.0
2009-11-04 13:20:00,47.13,47.13,46.83,46.93,207100.0,33.4412,33.4412,33.2283,33.2993,207100.0
2009-11-04 13:30:00,46.94,47.13,46.87,47.08,164200.0,33.3064,33.4412,33.2567,33.4057,164200.0
2009-11-04 13:40:00,47.08,47.12,46.99,47.06,84900.0,33.4057,33.4341,33.3419,33.3915,84900.0
2009-11-04 13:50:00,47.06,47.13,46.93,47.07,173000.0,33.3915,33.4412,33.2993,33.3986,173000.0
2009-11-04 14:00:00,47.08,47.08,46.87,47.07,140000.0,33.4057,33.4057,33.2567,33.3986,140000.0
2009-11-04 14:10:00,47.06,47.45,46.94,46.96,195200.0,33.3915,33.6683,33.3064,33.3206,195200.0
2009-11-04 14:20:00,46.94,47.47,46.67,47.05,715500.0,33.3064,33.6824,33.1148,33.3844,715500.0
2009-11-04 14:30:00,47.02,47.6,46.91,47.43,519100.0,33.3631,33.7747,33.2851,33.6541,519100.0
2009-11-04 14:40:00,47.42,47.79,47.3,47.76,487300.0,33.647,33.9095,33.5618,33.8882,487300.0
2009-11-04 14:50:00,47.76,48.05,47.72,47.96,561800.0,33.8882,34.094,33.8598,34.0301,561800.0
2009-11-04 15:00:00,47.96,48.01,47.67,47.93,456800.0,34.0301,34.0656,33.8244,34.0088,456800.0
2009-11-04 15:10:00,47.92,48.03,47.68,47.96,513000.0,34.0017,34.0798,33.8315,34.0301,513000.0
2009-11-04 15:20:00,47.96,48.03,47.82,47.92,342400.0,34.0301,34.0798,33.9308,34.0017,342400.0
2009-11-04 15:30:00,47.92,47.95,47.45,47.67,541300.0,34.0017,34.023,33.6683,33.8244,541300.0
2009-11-04 15:40:00,47.66,47.67,47.31,47.47,725200.0,33.8173,33.8244,33.5689,33.6824,725200.0
2009-11-04 15:50:00,47.45,47.5,47.3,47.36,785400.0,33.6683,33.7037,33.5618,33.6044,785400.0
2009-11-05 09:30:00,47.49,47.5,46.89,46.89,399000.0,33.6966,33.7037,33.2709,33.2709,399000.0
2009-11-05 09:40:00,46.9,47.33,46.79,47.22,398400.0,33.278,33.5831,33.2,33.5051,398400.0
2009-11-05 09:50:00,47.23,47.65,47.23,47.3,261700.0,33.5122,33.8102,33.5122,33.5618,261700.0
2009-11-05 10:00:00,47.3,47.53,47.17,47.34,223800.0,33.5618,33.725,33.4696,33.5902,223800.0
2009-11-05 10:10:00,47.35,47.37,46.95,47.17,317900.0,33.5973,33.6115,33.3135,33.4696,317900.0
2009-11-05 10:20:00,47.15,47.45,47.13,47.33,213700.0,33.4554,33.6683,33.4412,33.5831,213700.0
2009-11-05 10:30:00,47.34,47.7,47.29,47.57,225400.0,33.5902,33.8456,33.5547,33.7534,225400.0
2009-11-05 10:40:00,47.55,47.65,47.4,47.56,224200.0,33.7392,33.8102,33.6328,33.7463,224200.0
2009-11-05 10:50:00,47.56,47.56,47.3,47.42,158900.0,33.7463,33.7463,33.5618,33.647,158900.0
2009-11-05 11:00:00,47.43,47.49,47.22,47.31,147300.0,33.6541,33.6966,33.5051,33.5689,147300.0
2009-11-05 11:10:00,47.32,47.45,47.16,47.18,164700.0,33.576,33.6683,33.4625,33.4767,164700.0
2009-11-05 11:20:00,47.17,47.3,47.11,47.26,140000.0,33.4696,33.5618,33.427,33.5334,140000.0
2009-11-05 11:30:00,47.26,47.46,47.22,47.39,114200.0,33.5334,33.6754,33.5051,33.6257,114200.0
2009-11-05 11:40:00,47.39,47.4,47.11,47.18,130400.0,33.6257,33.6328,33.427,33.4767,130400.0
2009-11-05 11:50:00,47.19,47.25,46.95,47.05,129900.0,33.4838,33.5263,33.3135,33.3844,129900.0
2009-11-05 12:00:00,47.06,47.14,46.96,47.02,106400.0,33.3915,33.4483,33.3206,33.3631,106400.0
2009-11-05 12:10:00,47.01,47.05,46.9,46.98,136900.0,33.3561,33.3844,33.278,33.3348,136900.0
2009-11-05 12:20:00,46.97,47.19,46.97,47.17,112200.0,33.3277,33.4838,33.3277,33.4696,112200.0
2009-11-05 12:30:00,47.17,47.29,47.11,47.27,73400.0,33.4696,33.5547,33.427,33.5405,73400.0
2009-11-05 12:40:00,47.28,47.29,47.22,47.24,120300.0,33.5476,33.5547,33.5051,33.5192,120300.0
2009-11-05 12:50:00,47.24,47.32,47.1,47.31,98800.0,33.5192,33.576,33.4199,33.5689,98800.0
2009-11-05 13:00:00,47.31,47.49,47.28,47.37,189000.0,33.5689,33.6966,33.5476,33.6115,189000.0
2009-11-05 13:10:00,47.38,47.4,47.21,47.37,198600.0,33.6186,33.6328,33.498,33.6115,198600.0
2009-11-05 13:20:00,47.36,47.37,47.25,47.29,155800.0,33.6044,33.6115,33.5263,33.5547,155800.0
2009-11-05 13:30:00,47.28,47.34,47.2,47.28,129200.0,33.5476,33.5902,33.4909,33.5476,129200.0
2009-11-05 13:40:00,47.29,47.43,47.27,47.35,135000.0,33.5547,33.6541,33.5405,33.5973,135000.0
2009-11-05 13:50:00,47.35,47.35,47.15,47.16,131800.0,33.5973,33.5973,33.4554,33.4625,131800.0
2009-11-05 14:00:00,47.16,47.33,47.14,47.14,77300.0,33.4625,33.5831,33.4483,33.4483,77300.0
2009-11-05 14:10:00,47.13,47.24,47.07,47.15,88400.0,33.4412,33.5192,33.3986,33.4554,88400.0
2009-11-05 14:20:00,47.13,47.22,47.09,47.1,138700.0,33.4412,33.5051,33.4128,33.4199,138700.0
2009-11-05 14:30:00,47.1,47.14,47.05,47.08,149800.0,33.4199,33.4483,33.3844,33.4057,149800.0
2009-11-05 14:40:00,47.08,47.11,47.06,47.08,140200.0,33.4057,33.427,33.3915,33.4057,140200.0
2009-11-05 14:50:00,47.09,47.14,47.08,47.13,99500.0,33.4128,33.4483,33.4057,33.4412,99500.0
2009-11-05 15:00:00,47.13,47.19,47.07,47.12,201800.0,33.4412,33.4838,33.3986,33.4341,201800.0
2009-11-05 15:10:00,47.12,47.17,47.05,47.17,160900.0,33.4341,33.4696,33.3844,33.4696,160900.0
2009-11-05 15:20:00,47.16,47.18,47.09,47.12,131700.0,33.4625,33.4767,33.4128,33.4341,131700.0
2009-11-05 15:30:00,47.13,47.15,47.06,47.11,144900.0,33.4412,33.4554,33.3915,33.427,144900.0
2009-11-05 15:40:00,47.11,47.16,47.04,47.06,179100.0,33.427,33.4625,33.3773,33.3915,179100.0
2009-11-05 15:50:00,47.06,47.29,47.06,47.25,499700.0,33.3915,33.5547,33.3915,33.5263,499700.0
2009-11-06 09:30:00,47.41,48.52,47.35,48.51,735400.0,33.6399,34.4275,33.5973,34.4204,735400.0
2009-11-06 09:40:00,48.51,49.16,48.45,48.92,777300.0,34.4204,34.8816,34.3778,34.7113,777300.0
2009-11-06 09:50:00,48.92,49.5,48.83,49.16,959500.0,34.7113,35.1228,34.6474,34.8816,959500.0
2009-11-06 10:00:00,49.17,49.54,49.07,49.46,800400.0,34.8887,35.1512,34.8177,35.0945,800400.0
2009-11-06 10:10:00,49.46,49.56,49.07,49.17,536300.0,35.0945,35.1654,34.8177,34.8887,536300.0
2009-11-06 10:20:00,49.17,49.2,48.78,48.81,554300.0,34.8887,34.91,34.612,34.6332,554300.0
2009-11-06 10:30:00,48.81,49.1,48.68,48.96,635400.0,34.6332,34.839,34.541,34.7397,635400.0
2009-11-06 10:40:00,48.97,49.26,48.81,49.1,403200.0,34.7468,34.9525,34.6332,34.839,403200.0
2009-11-06 10:50:00,49.1,49.28,48.92,49.15,374800.0,34.839,34.9667,34.7113,34.8745,374800.0
2009-11-06 11:00:00,49.13,49.2,48.96,49.18,311400.0,34.8603,34.91,34.7397,34.8958,311400.0
2009-11-06 11:10:00,49.19,49.19,48.98,49.07,215500.0,34.9029,34.9029,34.7539,34.8177,215500.0
2009-11-06 11:20:00,49.07,49.08,48.75,48.94,268400.0,34.8177,34.8248,34.5907,34.7255,268400.0
2009-11-06 11:30:00,48.93,49.1,48.72,48.74,216800.0,34.7184,34.839,34.5694,34.5836,216800.0
2009-11-06 11:40:00,48.76,49.02,48.73,48.99,110000.0,34.5978,34.7823,34.5765,34.761,110000.0
2009-11-06 11:50:00,48.99,49.15,48.95,49.01,165900.0,34.761,34.8745,34.7326,34.7752,165900.0
2009-11-06 12:00:00,49.05,49.14,48.97,49.07,122200.0,34.8035,34.8674,34.7468,34.8177,122200.0
2009-11-06 12:10:00,49.08,49.24,49.08,49.22,144900.0,34.8248,34.9384,34.8248,34.9242,144900.0
2009-11-06 12:20:00,49.23,49.25,49.14,49.19,145300.0,34.9313,34.9454,34.8674,34.9029,145300.0
2009-11-06 12:30:00,49.19,49.3,49.14,49.23,114700.0,34.9029,34.9809,34.8674,34.9313,114700.0
2009-11-06 12:40:00,49.23,49.23,49.06,49.18,143800.0,34.9313,34.9313,34.8106,34.8958,143800.0
2009-11-06 12:50:00,49.18,49.25,49.1,49.18,108600.0,34.8958,34.9454,34.839,34.8958,108600.0
2009-11-06 13:00:00,49.16,49.22,49.03,49.04,114700.0,34.8816,34.9242,34.7893,34.7964,114700.0
2009-11-06 13:10:00,49.04,49.2,49.01,49.13,182400.0,34.7964,34.91,34.7752,34.8603,182400.0
2009-11-06 13:20:00,49.14,49.17,49.03,49.11,164500.0,34.8674,34.8887,34.7893,34.8461,164500.0
2009-11-06 13:30:00,49.12,49.16,49.03,49.06,136600.0,34.8532,34.8816,34.7893,34.8106,136600.0
2009-11-06 13:40:00,49.05,49.14,49.03,49.06,124000.0,34.8035,34.8674,34.7893,34.8106,124000.0
2009-11-06 13:50:00,49.08,49.13,49.03,49.08,93300.0,34.8248,34.8603,34.7893,34.8248,93300.0
2009-11-06 14:00:00,49.06,49.11,48.86,48.91,212100.0,34.8106,34.8461,34.6687,34.7042,212100.0
2009-11-06 14:10:00,48.89,49.01,48.8,49.0,200300.0,34.69,34.7752,34.6262,34.7681,200300.0
2009-11-06 14:20:00,48.98,49.12,48.98,49.06,113400.0,34.7539,34.8532,34.7539,34.8106,113400.0
2009-11-06 14:30:00,49.05,49.08,49.01,49.03,88800.0,34.8035,34.8248,34.7752,34.7893,88800.0
2009-11-06 14:40:00,49.03,49.1,49.0,49.09,122100.0,34.7893,34.839,34.7681,34.8319,122100.0
2009-11-06 14:50:00,49.09,49.09,48.93,48.96,141500.0,34.8319,34.8319,34.7184,34.7397,141500.0
2009-11-06 15:00:00,48.96,49.03,48.87,49.0,143300.0,34.7397,34.7893,34.6758,34.7681,143300.0
2009-11-06 15:10:00,48.99,49.09,48.98,49.04,125600.0,34.761,34.8319,34.7539,34.7964,125600.0
2009-11-06 15:20:00,49.05,49.1,49.0,49.1,184000.0,34.8035,34.839,34.7681,34.839,184000.0
2009-11-06 15:30:00,49.1,49.15,49.04,49.09,261800.0,34.839,34.8745,34.7964,34.8319,261800.0
2009-11-06 15:40:00,49.09,49.11,49.04,49.08,370500.0,34.8319,34.8461,34.7964,34.8248,370500.0
2009-11-06 15:50:00,49.08,49.08,48.92,49.04,743600.0,34.8248,34.8248,34.7113,34.7964,743600.0
2009-11-09 09:30:00,50.07,50.63,50.01,50.36,859500.0,35.5273,35.9246,35.4847,35.7331,859500.0
2009-11-09 09:40:00,50.38,50.4,50.15,50.32,501400.0,35.7472,35.7614,35.584,35.7047,501400.0
2009-11-09 09:50:00,50.32,50.48,50.26,50.34,414500.0,35.7047,35.8182,35.6621,35.7189,414500.0
2009-11-09 10:00:00,50.35,50.51,50.1,50.38,445700.0,35.726,35.8395,35.5486,35.7472,445700.0
2009-11-09 10:10:00,50.38,50.43,50.15,50.18,310000.0,35.7472,35.7827,35.584,35.6053,310000.0
2009-11-09 10:20:00,50.2,50.44,50.02,50.38,483800.0,35.6195,35.7898,35.4918,35.7472,483800.0
2009-11-09 10:30:00,50.37,50.41,50.21,50.4,325400.0,35.7401,35.7685,35.6266,35.7614,325400.0
2009-11-09 10:40:00,50.4,50.49,50.31,50.38,268300.0,35.7614,35.8253,35.6976,35.7472,268300.0
2009-11-09 10:50:00,50.37,50.5,50.28,50.38,237400.0,35.7401,35.8324,35.6763,35.7472,237400.0
2009-11-09 11:00:00,50.39,50.59,50.35,50.56,273900.0,35.7543,35.8962,35.726,35.875,273900.0
2009-11-09 11:10:00,50.54,51.0,50.54,50.98,609100.0,35.8608,36.1872,35.8608,36.173,609100.0
2009-11-09 11:20:00,50.98,51.17,50.98,51.06,673600.0,36.173,36.3078,36.173,36.2297,673600.0
2009-11-09 11:30:00,51.06,51.11,50.93,51.04,271400.0,36.2297,36.2652,36.1375,36.2155,271400.0
2009-11-09 11:40:00,51.04,51.3,50.98,51.28,283400.0,36.2155,36.4,36.173,36.3858,283400.0
2009-11-09 11:50:00,51.28,51.29,51.0,51.12,360300.0,36.3858,36.3929,36.1872,36.2723,360300.0
2009-11-09 12:00:00,51.12,51.17,51.04,51.06,232400.0,36.2723,36.3078,36.2155,36.2297,232400.0
2009-11-09 12:10:00,51.06,51.12,50.87,50.9,240100.0,36.2297,36.2723,36.0949,36.1162,240100.0
2009-11-09 12:20:00,50.92,50.94,50.67,50.68,281200.0,36.1304,36.1446,35.953,35.9601,281200.0
2009-11-09 12:30:00,50.69,50.93,50.65,50.85,247900.0,35.9672,36.1375,35.9388,36.0807,247900.0
2009-11-09 12:40:00,50.84,50.94,50.8,50.85,219700.0,36.0736,36.1446,36.0453,36.0807,219700.0
2009-11-09 12:50:00,50.85,51.0,50.81,50.97,140800.0,36.0807,36.1872,36.0524,36.1659,140800.0
2009-11-09 13:00:00,50.97,50.98,50.62,50.63,186700.0,36.1659,36.173,35.9175,35.9246,186700.0
2009-11-09 13:10:00,50.61,50.63,50.42,50.56,210400.0,35.9104,35.9246,35.7756,35.875,210400.0
2009-11-09 13:20:00,50.57,50.64,50.42,50.48,114800.0,35.8821,35.9317,35.7756,35.8182,114800.0
2009-11-09 13:30:00,50.47,50.86,50.46,50.79,206400.0,35.8111,36.0878,35.804,36.0382,206400.0
2009-11-09 13:40:00,50.8,50.82,50.59,50.59,134100.0,36.0453,36.0594,35.8962,35.8962,134100.0
2009-11-09 13:50:00,50.6,50.65,50.42,50.65,179000.0,35.9033,35.9388,35.7756,35.9388,179000.0
2009-11-09 14:00:00,50.65,50.67,50.42,50.46,172500.0,35.9388,35.953,35.7756,35.804,172500.0
2009-11-09 14:10:00,50.44,50.52,50.36,50.38,138500.0,35.7898,35.8466,35.7331,35.7472,138500.0
2009-11-09 14:20:00,50.38,50.55,50.36,50.47,205800.0,35.7472,35.8679,35.7331,35.8111,205800.0
2009-11-09 14:30:00,50.47,50.63,50.46,50.62,152500.0,35.8111,35.9246,35.804,35.9175,152500.0
2009-11-09 14:40:00,50.62,50.82,50.61,50.75,136600.0,35.9175,36.0594,35.9104,36.0098,136600.0
2009-11-09 14:50:00,50.75,50.82,50.74,50.81,83000.0,36.0098,36.0594,36.0027,36.0524,83000.0
2009-11-09 15:00:00,50.81,50.82,50.73,50.81,156600.0,36.0524,36.0594,35.9956,36.0524,156600.0
2009-11-09 15:10:00,50.81,50.83,50.66,50.72,138300.0,36.0524,36.0665,35.9459,35.9885,138300.0
2009-11-09 15:20:00,50.72,50.74,50.49,50.52,188400.0,35.9885,36.0027,35.8253,35.8466,188400.0
2009-11-09 15:30:00,50.51,50.59,50.46,50.57,170200.0,35.8395,35.8962,35.804,35.8821,170200.0
2009-11-09 15:40:00,50.58,50.69,50.56,50.57,302100.0,35.8892,35.9672,35.875,35.8821,302100.0
2009-11-09 15:50:00,50.57,50.62,50.5,50.56,610500.0,35.8821,35.9175,35.8324,35.875,610500.0
2009-11-10 09:30:00,50.35,50.66,50.16,50.43,383800.0,35.726,35.9459,35.5911,35.7827,383800.0
2009-11-10 09:40:00,50.4,50.55,50.05,50.47,298100.0,35.7614,35.8679,35.5131,35.8111,298100.0
2009-11-10 09:50:00,50.5,50.71,50.2,50.33,521100.0,35.8324,35.9814,35.6195,35.7118,521100.0
2009-11-10 10:00:00,50.33,50.55,50.22,50.31,254900.0,35.7118,35.8679,35.6337,35.6976,254900.0
2009-11-10 10:10:00,50.32,50.68,50.27,50.63,210000.0,35.7047,35.9601,35.6692,35.9246,210000.0
2009-11-10 10:20:00,50.61,50.98,50.59,50.89,246700.0,35.9104,36.173,35.8962,36.1091,246700.0
2009-11-10 10:30:00,50.88,50.99,50.63,50.63,240700.0,36.102,36.1801,35.9246,35.9246,240700.0
2009-11-10 10:40:00,50.63,50.76,50.43,50.5,188600.0,35.9246,36.0169,35.7827,35.8324,188600.0
2009-11-10 10:50:00,50.5,50.58,50.24,50.26,228900.0,35.8324,35.8892,35.6479,35.6621,228900.0
2009-11-10 11:00:00,50.27,50.55,50.1,50.22,283400.0,35.6692,35.8679,35.5486,35.6337,283400.0
2009-11-10 11:10:00,50.22,50.24,50.01,50.08,239100.0,35.6337,35.6479,35.4847,35.5344,239100.0
2009-11-10 11:20:00,50.07,50.15,49.95,49.99,290200.0,35.5273,35.584,35.4421,35.4705,290200.0
2009-11-10 11:30:00,49.99,50.02,49.56,49.78,309100.0,35.4705,35.4918,35.1654,35.3215,309100.0
2009-11-10 11:40:00,49.79,50.1,49.72,50.08,174800.0,35.3286,35.5486,35.2789,35.5344,174800.0
2009-11-10 11:50:00,50.09,50.09,49.81,49.82,104400.0,35.5415,35.5415,35.3428,35.3499,104400.0
2009-11-10 12:00:00,49.81,49.89,49.74,49.82,141200.0,35.3428,35.3996,35.2931,35.3499,141200.0
2009-11-10 12:10:00,49.82,50.04,49.81,50.02,154600.0,35.3499,35.506,35.3428,35.4918,154600.0
2009-11-10 12:20:00,50.04,50.06,49.72,49.72,171700.0,35.506,35.5202,35.2789,35.2789,171700.0
2009-11-10 12:30:00,49.72,49.9,49.69,49.84,129000.0,35.2789,35.4067,35.2577,35.3641,129000.0
2009-11-10 12:40:00,49.85,49.89,49.73,49.76,67500.0,35.3712,35.3996,35.286,35.3073,67500.0
2009-11-10 12:50:00,49.75,50.09,49.74,50.08,122100.0,35.3002,35.5415,35.2931,35.5344,122100.0
2009-11-10 13:00:00,50.08,50.21,50.02,50.13,143500.0,35.5344,35.6266,35.4918,35.5699,143500.0
2009-11-10 13:10:00,50.13,50.15,49.91,50.04,153400.0,35.5699,35.584,35.4138,35.506,153400.0
2009-11-10 13:20:00,50.04,50.08,49.93,50.07,90000.0,35.506,35.5344,35.4279,35.5273,90000.0
2009-11-10 13:30:00,50.07,50.11,50.0,50.02,97800.0,35.5273,35.5557,35.4776,35.4918,97800.0
2009-11-10 13:40:00,50.02,50.07,49.95,50.03,121700.0,35.4918,35.5273,35.4421,35.4989,121700.0
2009-11-10 13:50:00,50.04,50.21,50.03,50.19,204400.0,35.506,35.6266,35.4989,35.6124,204400.0
2009-11-10 14:00:00,50.2,50.43,50.17,50.42,125000.0,35.6195,35.7827,35.5982,35.7756,125000.0
2009-11-10 14:10:00,50.41,50.41,50.33,50.4,67100.0,35.7685,35.7685,35.7118,35.7614,67100.0
2009-11-10 14:20:00,50.4,50.58,50.39,50.48,115000.0,35.7614,35.8892,35.7543,35.8182,115000.0
2009-11-10 14:30:00,50.47,50.54,50.4,50.41,111000.0,35.8111,35.8608,35.7614,35.7685,111000.0
2009-11-10 14:40:00,50.41,50.51,50.34,50.36,146200.0,35.7685,35.8395,35.7189,35.7331,146200.0
2009-11-10 14:50:00,50.35,50.39,50.29,50.39,123600.0,35.726,35.7543,35.6834,35.7543,123600.0
2009-11-10 15:00:00,50.38,50.42,50.3,50.35,146600.0,35.7472,35.7756,35.6905,35.726,146600.0
2009-11-10 15:10:00,50.36,50.53,50.34,50.49,290900.0,35.7331,35.8537,35.7189,35.8253,290900.0
2009-11-10 15:20:00,50.48,50.49,50.33,50.42,185800.0,35.8182,35.8253,35.7118,35.7756,185800.0
2009-11-10 15:30:00,50.41,50.43,50.29,50.39,220300.0,35.7685,35.7827,35.6834,35.7543,220300.0
2009-11-10 15:40:00,50.4,50.43,50.27,50.34,287500.0,35.7614,35.7827,35.6692,35.7189,287500.0
2009-11-10 15:50:00,50.34,50.48,50.34,50.45,506800.0,35.7189,35.8182,35.7189,35.7969,506800.0
2009-11-11 09:30:00,51.61,51.67,51.41,51.46,578800.0,36.62,36.6626,36.4781,36.5136,578800.0
2009-11-11 09:40:00,51.47,51.74,51.44,51.72,452000.0,36.5207,36.7122,36.4994,36.698,452000.0
2009-11-11 09:50:00,51.7,51.97,51.64,51.81,395300.0,36.6839,36.8754,36.6413,36.7619,395300.0
2009-11-11 10:00:00,51.8,51.97,51.68,51.7,384600.0,36.7548,36.8754,36.6697,36.6839,384600.0
2009-11-11 10:10:00,51.69,51.9,51.66,51.75,242300.0,36.6768,36.8258,36.6555,36.7193,242300.0
2009-11-11 10:20:00,51.74,51.91,51.68,51.91,195900.0,36.7122,36.8329,36.6697,36.8329,195900.0
2009-11-11 10:30:00,51.89,51.94,51.66,51.69,349700.0,36.8187,36.8541,36.6555,36.6768,349700.0
2009-11-11 10:40:00,51.68,51.73,51.29,51.42,426900.0,36.6697,36.7051,36.3929,36.4852,426900.0
2009-11-11 10:50:00,51.41,51.48,51.15,51.43,341300.0,36.4781,36.5278,36.2936,36.4923,341300.0
2009-11-11 11:00:00,51.42,51.48,51.03,51.03,250200.0,36.4852,36.5278,36.2085,36.2085,250200.0
2009-11-11 11:10:00,51.03,51.32,51.0,51.3,349500.0,36.2085,36.4142,36.1872,36.4,349500.0
2009-11-11 11:20:00,51.3,51.44,51.19,51.42,201400.0,36.4,36.4994,36.322,36.4852,201400.0
2009-11-11 11:30:00,51.42,51.59,51.3,51.43,189900.0,36.4852,36.6058,36.4,36.4923,189900.0
2009-11-11 11:40:00,51.44,51.49,51.3,51.33,103500.0,36.4994,36.5348,36.4,36.4213,103500.0
2009-11-11 11:50:00,51.33,51.35,51.05,51.31,297600.0,36.4213,36.4355,36.2226,36.4071,297600.0
2009-11-11 12:00:00,51.31,51.41,51.13,51.2,256500.0,36.4071,36.4781,36.2794,36.3291,256500.0
2009-11-11 12:10:00,51.19,51.22,51.06,51.12,237100.0,36.322,36.3433,36.2297,36.2723,237100.0
2009-11-11 12:20:00,51.13,51.17,51.1,51.16,129300.0,36.2794,36.3078,36.2581,36.3007,129300.0
2009-11-11 12:30:00,51.16,51.4,51.16,51.27,172300.0,36.3007,36.471,36.3007,36.3787,172300.0
2009-11-11 12:40:00,51.27,51.45,51.22,51.39,168100.0,36.3787,36.5065,36.3433,36.4639,168100.0
2009-11-11 12:50:00,51.39,51.4,51.32,51.35,172100.0,36.4639,36.471,36.4142,36.4355,172100.0
2009-11-11 13:00:00,51.34,51.59,51.34,51.59,131000.0,36.4284,36.6058,36.4284,36.6058,131000.0
2009-11-11 13:10:00,51.59,51.68,51.51,51.61,154900.0,36.6058,36.6697,36.549,36.62,154900.0
2009-11-11 13:20:00,51.59,51.67,51.57,51.61,129300.0,36.6058,36.6626,36.5916,36.62,129300.0
2009-11-11 13:30:00,51.6,51.69,51.54,51.61,196700.0,36.6129,36.6768,36.5703,36.62,196700.0
2009-11-11 13:40:00,51.61,51.62,51.48,51.58,255400.0,36.62,36.6271,36.5278,36.5987,255400.0
2009-11-11 13:50:00,51.58,51.68,51.51,51.67,197900.0,36.5987,36.6697,36.549,36.6626,197900.0
2009-11-11 14:00:00,51.65,51.92,51.65,51.87,206800.0,36.6484,36.84,36.6484,36.8045,206800.0
2009-11-11 14:10:00,51.87,51.88,51.7,51.77,114200.0,36.8045,36.8116,36.6839,36.7335,114200.0
2009-11-11 14:20:00,51.77,51.78,51.52,51.52,272100.0,36.7335,36.7406,36.5561,36.5561,272100.0
2009-11-11 14:30:00,51.53,51.54,51.46,51.49,182100.0,36.5632,36.5703,36.5136,36.5348,182100.0
2009-11-11 14:40:00,51.49,51.5,51.4,51.5,171500.0,36.5348,36.5419,36.471,36.5419,171500.0
2009-11-11 14:50:00,51.51,51.53,51.45,51.51,166100.0,36.549,36.5632,36.5065,36.549,166100.0
2009-11-11 15:00:00,51.51,51.57,51.48,51.49,132600.0,36.549,36.5916,36.5278,36.5348,132600.0
2009-11-11 15:10:00,51.48,51.48,51.15,51.22,266200.0,36.5278,36.5278,36.2936,36.3433,266200.0
2009-11-11 15:20:00,51.22,51.59,51.15,51.21,251000.0,36.3433,36.6058,36.2936,36.3362,251000.0
2009-11-11 15:30:00,51.22,51.33,51.17,51.31,195200.0,36.3433,36.4213,36.3078,36.4071,195200.0
2009-11-11 15:40:00,51.3,51.35,51.18,51.29,332100.0,36.4,36.4355,36.3149,36.3929,332100.0
2009-11-11 15:50:00,51.29,51.31,51.19,51.24,531800.0,36.3929,36.4071,36.322,36.3575,531800.0
2009-11-12 09:30:00,50.81,50.82,50.26,50.29,550000.0,36.0524,36.0594,35.6621,35.6834,550000.0
2009-11-12 09:40:00,50.28,50.92,50.2,50.89,440300.0,35.6763,36.1304,35.6195,36.1091,440300.0
2009-11-12 09:50:00,50.91,51.15,50.87,50.95,393800.0,36.1233,36.2936,36.0949,36.1517,393800.0
2009-11-12 10:00:00,50.96,50.98,50.59,50.63,287100.0,36.1588,36.173,35.8962,35.9246,287100.0
2009-11-12 10:10:00,50.64,50.65,50.28,50.4,240800.0,35.9317,35.9388,35.6763,35.7614,240800.0
2009-11-12 10:20:00,50.4,50.68,50.31,50.5,182700.0,35.7614,35.9601,35.6976,35.8324,182700.0
2009-11-12 10:30:00,50.5,50.57,50.33,50.55,151400.0,35.8324,35.8821,35.7118,35.8679,151400.0
2009-11-12 10:40:00,50.56,50.6,50.41,50.49,189600.0,35.875,35.9033,35.7685,35.8253,189600.0
2009-11-12 10:50:00,50.51,50.68,50.42,50.55,199400.0,35.8395,35.9601,35.7756,35.8679,199400.0
2009-11-12 11:00:00,50.54,50.62,50.34,50.35,153600.0,35.8608,35.9175,35.7189,35.726,153600.0
2009-11-12 11:10:00,50.37,50.4,50.04,50.17,364100.0,35.7401,35.7614,35.506,35.5982,364100.0
2009-11-12 11:20:00,50.17,50.17,49.76,49.77,328200.0,35.5982,35.5982,35.3073,35.3144,328200.0
2009-11-12 11:30:00,49.76,49.78,49.48,49.64,410900.0,35.3073,35.3215,35.1086,35.2222,410900.0
2009-11-12 11:40:00,49.64,49.88,49.53,49.75,514500.0,35.2222,35.3925,35.1441,35.3002,514500.0
2009-11-12 11:50:00,49.76,49.88,49.63,49.71,221900.0,35.3073,35.3925,35.2151,35.2718,221900.0
2009-11-12 12:00:00,49.71,49.89,49.69,49.87,136100.0,35.2718,35.3996,35.2577,35.3854,136100.0
2009-11-12 12:10:00,49.88,50.07,49.82,50.06,136400.0,35.3925,35.5273,35.3499,35.5202,136400.0
2009-11-12 12:20:00,50.06,50.15,49.91,49.99,180800.0,35.5202,35.584,35.4138,35.4705,180800.0
2009-11-12 12:30:00,49.98,49.99,49.81,49.88,143200.0,35.4634,35.4705,35.3428,35.3925,143200.0
2009-11-12 12:40:00,49.87,49.98,49.77,49.8,91200.0,35.3854,35.4634,35.3144,35.3357,91200.0
2009-11-12 12:50:00,49.8,49.98,49.76,49.83,204200.0,35.3357,35.4634,35.3073,35.357,204200.0
2009-11-12 13:00:00,49.82,49.84,49.53,49.55,141900.0,35.3499,35.3641,35.1441,35.1583,141900.0
2009-11-12 13:10:00,49.56,49.78,49.5,49.78,126400.0,35.1654,35.3215,35.1228,35.3215,126400.0
2009-11-12 13:20:00,49.78,49.78,49.62,49.72,105300.0,35.3215,35.3215,35.208,35.2789,105300.0
2009-11-12 13:30:00,49.72,49.87,49.7,49.81,198400.0,35.2789,35.3854,35.2647,35.3428,198400.0
2009-11-12 13:40:00,49.81,49.91,49.68,49.87,156600.0,35.3428,35.4138,35.2506,35.3854,156600.0
2009-11-12 13:50:00,49.85,49.85,49.71,49.8,81200.0,35.3712,35.3712,35.2718,35.3357,81200.0
2009-11-12 14:00:00,49.8,49.89,49.76,49.84,245300.0,35.3357,35.3996,35.3073,35.3641,245300.0
2009-11-12 14:10:00,49.84,49.99,49.82,49.85,196400.0,35.3641,35.4705,35.3499,35.3712,196400.0
2009-11-12 14:20:00,49.84,49.98,49.77,49.93,239400.0,35.3641,35.4634,35.3144,35.4279,239400.0
2009-11-12 14:30:00,49.95,49.99,49.83,49.83,120400.0,35.4421,35.4705,35.357,35.357,120400.0
2009-11-12 14:40:00,49.83,49.84,49.67,49.7,238500.0,35.357,35.3641,35.2435,35.2647,238500.0
2009-11-12 14:50:00,49.71,49.88,49.7,49.85,111700.0,35.2718,35.3925,35.2647,35.3712,111700.0
2009-11-12 15:00:00,49.85,49.89,49.64,49.65,240300.0,35.3712,35.3996,35.2222,35.2293,240300.0
2009-11-12 15:10:00,49.63,49.76,49.57,49.74,214200.0,35.2151,35.3073,35.1725,35.2931,214200.0
2009-11-12 15:20:00,49.74,49.79,49.64,49.67,283800.0,35.2931,35.3286,35.2222,35.2435,283800.0
2009-11-12 15:30:00,49.67,49.72,49.42,49.45,292600.0,35.2435,35.2789,35.0661,35.0874,292600.0
2009-11-12 15:40:00,49.45,49.57,49.43,49.45,453700.0,35.0874,35.1725,35.0732,35.0874,453700.0
2009-11-12 15:50:00,49.45,49.76,49.45,49.69,597100.0,35.0874,35.3073,35.0874,35.2577,597100.0
2009-11-13 09:30:00,49.76,50.3,49.7,50.07,571800.0,35.3073,35.6905,35.2647,35.5273,571800.0
2009-11-13 09:40:00,50.07,50.16,49.99,50.08,343900.0,35.5273,35.5911,35.4705,35.5344,343900.0
2009-11-13 09:50:00,50.08,50.13,49.88,50.09,428100.0,35.5344,35.5699,35.3925,35.5415,428100.0
2009-11-13 10:00:00,50.08,50.19,49.93,50.18,311300.0,35.5344,35.6124,35.4279,35.6053,311300.0
2009-11-13 10:10:00,50.19,50.48,50.13,50.44,285900.0,35.6124,35.8182,35.5699,35.7898,285900.0
2009-11-13 10:20:00,50.44,50.66,50.36,50.41,247100.0,35.7898,35.9459,35.7331,35.7685,247100.0
2009-11-13 10:30:00,50.4,50.44,50.14,50.34,202400.0,35.7614,35.7898,35.577,35.7189,202400.0
2009-11-13 10:40:00,50.36,50.57,50.23,50.44,203300.0,35.7331,35.8821,35.6408,35.7898,203300.0
2009-11-13 10:50:00,50.44,50.95,50.44,50.82,248400.0,35.7898,36.1517,35.7898,36.0594,248400.0
2009-11-13 11:00:00,50.82,51.1,50.81,50.91,256200.0,36.0594,36.2581,36.0524,36.1233,256200.0
2009-11-13 11:10:00,50.91,50.92,50.73,50.75,232400.0,36.1233,36.1304,35.9956,36.0098,232400.0
2009-11-13 11:20:00,50.75,50.95,50.66,50.89,179000.0,36.0098,36.1517,35.9459,36.1091,179000.0
2009-11-13 11:30:00,50.88,51.13,50.87,51.06,172400.0,36.102,36.2794,36.0949,36.2297,172400.0
2009-11-13 11:40:00,51.07,51.13,50.88,51.0,117700.0,36.2368,36.2794,36.102,36.1872,117700.0
2009-11-13 11:50:00,51.0,51.03,50.87,50.9,162900.0,36.1872,36.2085,36.0949,36.1162,162900.0
2009-11-13 12:00:00,50.89,51.26,50.88,51.18,201500.0,36.1091,36.3716,36.102,36.3149,201500.0
2009-11-13 12:10:00,51.17,51.36,51.11,51.3,151000.0,36.3078,36.4426,36.2652,36.4,151000.0
2009-11-13 12:20:00,51.3,51.49,51.26,51.46,157900.0,36.4,36.5348,36.3716,36.5136,157900.0
2009-11-13 12:30:00,51.48,51.58,51.36,51.38,173400.0,36.5278,36.5987,36.4426,36.4568,173400.0
2009-11-13 12:40:00,51.36,51.39,51.26,51.29,129100.0,36.4426,36.4639,36.3716,36.3929,129100.0
2009-11-13 12:50:00,51.3,51.35,51.24,51.28,68800.0,36.4,36.4355,36.3575,36.3858,68800.0
2009-11-13 13:00:00,51.29,51.33,51.25,51.3,66600.0,36.3929,36.4213,36.3646,36.4,66600.0
2009-11-13 13:10:00,51.3,51.32,51.09,51.15,164000.0,36.4,36.4142,36.251,36.2936,164000.0
2009-11-13 13:20:00,51.16,51.33,51.15,51.33,79200.0,36.3007,36.4213,36.2936,36.4213,79200.0
2009-11-13 13:30:00,51.33,51.42,51.22,51.41,138500.0,36.4213,36.4852,36.3433,36.4781,138500.0
2009-11-13 13:40:00,51.41,51.56,51.34,51.35,170800.0,36.4781,36.5845,36.4284,36.4355,170800.0
2009-11-13 13:50:00,51.34,51.42,51.26,51.32,79200.0,36.4284,36.4852,36.3716,36.4142,79200.0
2009-11-13 14:00:00,51.31,51.44,51.28,51.38,104800.0,36.4071,36.4994,36.3858,36.4568,104800.0
2009-11-13 14:10:00,51.37,51.42,51.32,51.34,101300.0,36.4497,36.4852,36.4142,36.4284,101300.0
2009-11-13 14:20:00,51.35,51.35,51.1,51.1,140700.0,36.4355,36.4355,36.2581,36.2581,140700.0
2009-11-13 14:30:00,51.11,51.11,50.87,50.9,147900.0,36.2652,36.2652,36.0949,36.1162,147900.0
2009-11-13 14:40:00,50.9,51.05,50.83,50.94,170700.0,36.1162,36.2226,36.0665,36.1446,170700.0
2009-11-13 14:50:00,50.95,51.03,50.88,50.89,83600.0,36.1517,36.2085,36.102,36.1091,83600.0
2009-11-13 15:00:00,50.89,50.9,50.75,50.79,197800.0,36.1091,36.1162,36.0098,36.0382,197800.0
2009-11-13 15:10:00,50.8,50.84,50.72,50.79,182400.0,36.0453,36.0736,35.9885,36.0382,182400.0
2009-11-13 15:20:00,50.8,50.9,50.77,50.88,424400.0,36.0453,36.1162,36.024,36.102,424400.0
2009-11-13 15:30:00,50.87,50.99,50.84,50.9,244300.0,36.0949,36.1801,36.0736,36.1162,244300.0
2009-11-13 15:40:00,50.9,51.12,50.89,50.99,306100.0,36.1162,36.2723,36.1091,36.1801,306100.0
2009-11-13 15:50:00,50.99,51.09,50.87,51.0,570500.0,36.1801,36.251,36.0949,36.1872,570500.0
2009-11-16 09:30:00,51.99,52.1,51.73,51.81,520000.0,36.8896,36.9677,36.7051,36.7619,520000.0
2009-11-16 09:40:00,51.83,51.91,51.72,51.85,315800.0,36.7761,36.8329,36.698,36.7903,315800.0
2009-11-16 09:50:00,51.85,51.9,51.64,51.82,352800.0,36.7903,36.8258,36.6413,36.769,352800.0
2009-11-16 10:00:00,51.82,52.25,51.81,52.13,469700.0,36.769,37.0741,36.7619,36.989,469700.0
2009-11-16 10:10:00,52.13,52.34,52.12,52.17,340500.0,36.989,37.138,36.9819,37.0173,340500.0
2009-11-16 10:20:00,52.17,52.26,52.1,52.17,184900.0,37.0173,37.0812,36.9677,37.0173,184900.0
2009-11-16 10:30:00,52.18,52.34,52.18,52.31,117600.0,37.0244,37.138,37.0244,37.1167,117600.0
2009-11-16 10:40:00,52.3,52.33,52.13,52.19,160700.0,37.1096,37.1309,36.989,37.0315,160700.0
2009-11-16 10:50:00,52.19,52.3,52.13,52.27,142800.0,37.0315,37.1096,36.989,37.0883,142800.0
2009-11-16 11:00:00,52.24,52.29,52.12,52.17,191300.0,37.067,37.1025,36.9819,37.0173,191300.0
2009-11-16 11:10:00,52.17,52.17,52.03,52.12,118300.0,37.0173,37.0173,36.918,36.9819,118300.0
2009-11-16 11:20:00,52.13,52.26,52.09,52.09,132500.0,36.989,37.0812,36.9606,36.9606,132500.0
2009-11-16 11:30:00,52.1,52.37,52.09,52.28,182300.0,36.9677,37.1593,36.9606,37.0954,182300.0
2009-11-16 11:40:00,52.28,52.45,52.26,52.45,113000.0,37.0954,37.216,37.0812,37.216,113000.0
2009-11-16 11:50:00,52.45,52.48,52.34,52.41,147300.0,37.216,37.2373,37.138,37.1876,147300.0
2009-11-16 12:00:00,52.41,52.53,52.41,52.52,136900.0,37.1876,37.2728,37.1876,37.2657,136900.0
2009-11-16 12:10:00,52.53,52.59,52.11,52.2,454500.0,37.2728,37.3154,36.9748,37.0386,454500.0
2009-11-16 12:20:00,52.2,52.27,51.85,52.0,278300.0,37.0386,37.0883,36.7903,36.8967,278300.0
2009-11-16 12:30:00,52.02,52.18,51.87,52.12,195500.0,36.9109,37.0244,36.8045,36.9819,195500.0
2009-11-16 12:40:00,52.12,52.47,52.05,52.41,178800.0,36.9819,37.2302,36.9322,37.1876,178800.0
2009-11-16 12:50:00,52.41,52.43,52.25,52.41,98800.0,37.1876,37.2018,37.0741,37.1876,98800.0
2009-11-16 13:00:00,52.4,52.5,52.36,52.48,168700.0,37.1805,37.2515,37.1522,37.2373,168700.0
2009-11-16 13:10:00,52.49,52.52,52.45,52.46,92800.0,37.2444,37.2657,37.216,37.2231,92800.0
2009-11-16 13:20:00,52.46,52.53,52.44,52.51,67800.0,37.2231,37.2728,37.2089,37.2586,67800.0
2009-11-16 13:30:00,52.5,52.72,52.48,52.65,236100.0,37.2515,37.4076,37.2373,37.3579,236100.0
2009-11-16 13:40:00,52.67,52.67,52.61,52.62,101600.0,37.3721,37.3721,37.3295,37.3366,101600.0
2009-11-16 13:50:00,52.62,52.78,52.62,52.78,123000.0,37.3366,37.4502,37.3366,37.4502,123000.0
2009-11-16 14:00:00,52.78,52.96,52.77,52.96,340100.0,37.4502,37.5779,37.4431,37.5779,340100.0
2009-11-16 14:10:00,52.97,53.0,52.92,52.94,213800.0,37.585,37.6063,37.5495,37.5637,213800.0
2009-11-16 14:20:00,52.95,53.0,52.92,52.92,133500.0,37.5708,37.6063,37.5495,37.5495,133500.0
2009-11-16 14:30:00,52.93,53.0,52.83,52.84,152100.0,37.5566,37.6063,37.4856,37.4927,152100.0
2009-11-16 14:40:00,52.85,52.91,52.76,52.8,124600.0,37.4998,37.5424,37.436,37.4644,124600.0
2009-11-16 14:50:00,52.8,52.8,52.61,52.66,182800.0,37.4644,37.4644,37.3295,37.365,182800.0
2009-11-16 15:00:00,52.67,52.68,52.53,52.58,136600.0,37.3721,37.3792,37.2728,37.3083,136600.0
2009-11-16 15:10:00,52.58,52.62,52.26,52.29,236500.0,37.3083,37.3366,37.0812,37.1025,236500.0
2009-11-16 15:20:00,52.29,52.35,52.2,52.23,230900.0,37.1025,37.1451,37.0386,37.0599,230900.0
2009-11-16 15:30:00,52.22,52.35,52.19,52.33,244000.0,37.0528,37.1451,37.0315,37.1309,244000.0
2009-11-16 15:40:00,52.33,52.39,52.22,52.26,286900.0,37.1309,37.1734,37.0528,37.0812,286900.0
2009-11-16 15:50:00,52.26,52.41,52.25,52.39,484700.0,37.0812,37.1876,37.0741,37.1734,484700.0
2009-11-17 09:30:00,51.55,52.0,51.53,51.88,406800.0,36.5774,36.8967,36.5632,36.8116,406800.0
2009-11-17 09:40:00,51.89,52.03,51.78,51.85,296800.0,36.8187,36.918,36.7406,36.7903,296800.0
2009-11-17 09:50:00,51.86,52.25,51.86,51.9,254800.0,36.7974,37.0741,36.7974,36.8258,254800.0
2009-11-17 10:00:00,51.92,52.03,51.57,51.63,340600.0,36.84,36.918,36.5916,36.6342,340600.0
2009-11-17 10:10:00,51.64,52.03,51.64,52.01,199800.0,36.6413,36.918,36.6413,36.9038,199800.0
2009-11-17 10:20:00,52.02,52.22,51.98,52.15,170100.0,36.9109,37.0528,36.8825,37.0032,170100.0
2009-11-17 10:30:00,52.15,52.15,51.55,51.57,181100.0,37.0032,37.0032,36.5774,36.5916,181100.0
2009-11-17 10:40:00,51.57,51.76,51.43,51.63,226200.0,36.5916,36.7264,36.4923,36.6342,226200.0
2009-11-17 10:50:00,51.63,51.92,51.52,51.89,230400.0,36.6342,36.84,36.5561,36.8187,230400.0
2009-11-17 11:00:00,51.88,51.91,51.69,51.86,126900.0,36.8116,36.8329,36.6768,36.7974,126900.0
2009-11-17 11:10:00,51.86,51.91,51.62,51.64,153600.0,36.7974,36.8329,36.6271,36.6413,153600.0
2009-11-17 11:20:00,51.65,51.89,51.59,51.79,144700.0,36.6484,36.8187,36.6058,36.7477,144700.0
2009-11-17 11:30:00,51.78,51.99,51.7,51.97,138300.0,36.7406,36.8896,36.6839,36.8754,138300.0
2009-11-17 11:40:00,51.96,51.98,51.72,51.77,107700.0,36.8683,36.8825,36.698,36.7335,107700.0
2009-11-17 11:50:00,51.77,51.96,51.72,51.87,66900.0,36.7335,36.8683,36.698,36.8045,66900.0
2009-11-17 12:00:00,51.88,52.09,51.82,52.03,57600.0,36.8116,36.9606,36.769,36.918,57600.0
2009-11-17 12:10:00,52.03,52.18,52.02,52.15,79300.0,36.918,37.0244,36.9109,37.0032,79300.0
2009-11-17 12:20:00,52.14,52.34,52.12,52.17,127800.0,36.9961,37.138,36.9819,37.0173,127800.0
2009-11-17 12:30:00,52.17,52.36,52.14,52.33,98700.0,37.0173,37.1522,36.9961,37.1309,98700.0
2009-11-17 12:40:00,52.33,52.33,52.2,52.29,49400.0,37.1309,37.1309,37.0386,37.1025,49400.0
2009-11-17 12:50:00,52.3,52.35,52.19,52.24,91000.0,37.1096,37.1451,37.0315,37.067,91000.0
2009-11-17 13:00:00,52.23,52.27,51.94,52.05,111600.0,37.0599,37.0883,36.8541,36.9322,111600.0
2009-11-17 13:10:00,52.05,52.23,52.02,52.2,65900.0,36.9322,37.0599,36.9109,37.0386,65900.0
2009-11-17 13:20:00,52.2,52.3,52.14,52.17,84800.0,37.0386,37.1096,36.9961,37.0173,84800.0
2009-11-17 13:30:00,52.16,52.31,52.14,52.3,55800.0,37.0102,37.1167,36.9961,37.1096,55800.0
2009-11-17 13:40:00,52.32,52.68,52.29,52.67,266600.0,37.1238,37.3792,37.1025,37.3721,266600.0
2009-11-17 13:50:00,52.67,52.71,52.33,52.62,196800.0,37.3721,37.4005,37.1309,37.3366,196800.0
2009-11-17 14:00:00,52.63,52.67,52.54,52.55,154000.0,37.3437,37.3721,37.2799,37.287,154000.0
2009-11-17 14:10:00,52.55,52.62,52.5,52.59,88600.0,37.287,37.3366,37.2515,37.3154,88600.0
2009-11-17 14:20:00,52.59,52.66,52.52,52.53,127800.0,37.3154,37.365,37.2657,37.2728,127800.0
2009-11-17 14:30:00,52.54,52.59,52.51,52.57,74900.0,37.2799,37.3154,37.2586,37.3012,74900.0
2009-11-17 14:40:00,52.56,52.71,52.56,52.58,90800.0,37.2941,37.4005,37.2941,37.3083,90800.0
2009-11-17 14:50:00,52.57,52.63,52.51,52.6,139600.0,37.3012,37.3437,37.2586,37.3224,139600.0
2009-11-17 15:00:00,52.6,52.66,52.56,52.6,111800.0,37.3224,37.365,37.2941,37.3224,111800.0
2009-11-17 15:10:00,52.61,52.65,52.55,52.65,94100.0,37.3295,37.3579,37.287,37.3579,94100.0
2009-11-17 15:20:00,52.65,52.75,52.63,52.69,178100.0,37.3579,37.4289,37.3437,37.3863,178100.0
2009-11-17 15:30:00,52.69,52.81,52.65,52.69,223400.0,37.3863,37.4715,37.3579,37.3863,223400.0
2009-11-17 15:40:00,52.69,52.79,52.64,52.79,263600.0,37.3863,37.4573,37.3508,37.4573,263600.0
2009-11-17 15:50:00,52.78,52.82,52.66,52.82,462200.0,37.4502,37.4786,37.365,37.4786,462200.0
2009-11-18 09:30:00,53.3,53.36,53.03,53.25,649500.0,37.8191,37.8617,37.6276,37.7837,649500.0
2009-11-18 09:40:00,53.24,53.81,53.15,53.6,527600.0,37.7766,38.181,37.7127,38.032,527600.0
2009-11-18 09:50:00,53.57,53.63,53.06,53.23,587300.0,38.0107,38.0533,37.6488,37.7695,587300.0
2009-11-18 10:00:00,53.26,53.45,53.06,53.33,402500.0,37.7908,37.9256,37.6488,37.8404,402500.0
2009-11-18 10:10:00,53.34,53.34,52.9,53.23,385500.0,37.8475,37.8475,37.5353,37.7695,385500.0
2009-11-18 10:20:00,53.22,53.5,53.1,53.44,310500.0,37.7624,37.961,37.6772,37.9185,310500.0
2009-11-18 10:30:00,53.44,53.49,53.22,53.41,205000.0,37.9185,37.954,37.7624,37.8972,205000.0
2009-11-18 10:40:00,53.42,53.6,53.28,53.33,362800.0,37.9043,38.032,37.8049,37.8404,362800.0
2009-11-18 10:50:00,53.33,53.35,52.96,53.15,308700.0,37.8404,37.8546,37.5779,37.7127,308700.0
2009-11-18 11:00:00,53.15,53.43,53.08,53.22,277000.0,37.7127,37.9114,37.663,37.7624,277000.0
2009-11-18 11:10:00,53.21,53.29,53.02,53.28,106800.0,37.7553,37.812,37.6205,37.8049,106800.0
2009-11-18 11:20:00,53.28,53.35,53.2,53.32,127000.0,37.8049,37.8546,37.7482,37.8333,127000.0
2009-11-18 11:30:00,53.32,53.39,53.23,53.28,130900.0,37.8333,37.883,37.7695,37.8049,130900.0
2009-11-18 11:40:00,53.29,53.4,53.27,53.33,150500.0,37.812,37.8901,37.7978,37.8404,150500.0
2009-11-18 11:50:00,53.32,53.48,53.31,53.41,281300.0,37.8333,37.9469,37.8262,37.8972,281300.0
2009-11-18 12:00:00,53.43,53.45,53.32,53.34,188600.0,37.9114,37.9256,37.8333,37.8475,188600.0
2009-11-18 12:10:00,53.33,53.39,53.07,53.08,238600.0,37.8404,37.883,37.6559,37.663,238600.0
2009-11-18 12:20:00,53.08,53.17,52.85,53.06,244200.0,37.663,37.7269,37.4998,37.6488,244200.0
2009-11-18 12:30:00,53.05,53.05,52.7,52.76,271700.0,37.6417,37.6417,37.3934,37.436,271700.0
2009-11-18 12:40:00,52.76,52.99,52.76,52.88,121400.0,37.436,37.5992,37.436,37.5211,121400.0
2009-11-18 12:50:00,52.89,52.9,52.47,52.63,236100.0,37.5282,37.5353,37.2302,37.3437,236100.0
2009-11-18 13:00:00,52.63,52.65,52.26,52.5,262800.0,37.3437,37.3579,37.0812,37.2515,262800.0
2009-11-18 13:10:00,52.5,52.59,52.43,52.44,197500.0,37.2515,37.3154,37.2018,37.2089,197500.0
2009-11-18 13:20:00,52.44,52.54,52.31,52.54,172000.0,37.2089,37.2799,37.1167,37.2799,172000.0
2009-11-18 13:30:00,52.54,52.76,52.54,52.73,148000.0,37.2799,37.436,37.2799,37.4147,148000.0
2009-11-18 13:40:00,52.73,52.79,52.58,52.6,131600.0,37.4147,37.4573,37.3083,37.3224,131600.0
2009-11-18 13:50:00,52.61,52.65,52.53,52.55,53900.0,37.3295,37.3579,37.2728,37.287,53900.0
2009-11-18 14:00:00,52.53,52.85,52.51,52.83,139400.0,37.2728,37.4998,37.2586,37.4856,139400.0
2009-11-18 14:10:00,52.84,52.95,52.77,52.79,178500.0,37.4927,37.5708,37.4431,37.4573,178500.0
2009-11-18 14:20:00,52.79,52.83,52.69,52.72,97000.0,37.4573,37.4856,37.3863,37.4076,97000.0
2009-11-18 14:30:00,52.7,52.84,52.65,52.77,119100.0,37.3934,37.4927,37.3579,37.4431,119100.0
2009-11-18 14:40:00,52.77,52.82,52.5,52.5,158800.0,37.4431,37.4786,37.2515,37.2515,158800.0
2009-11-18 14:50:00,52.5,52.54,52.38,52.45,212100.0,37.2515,37.2799,37.1663,37.216,212100.0
2009-11-18 15:00:00,52.45,52.71,52.45,52.64,141400.0,37.216,37.4005,37.216,37.3508,141400.0
2009-11-18 15:10:00,52.65,52.75,52.58,52.69,135200.0,37.3579,37.4289,37.3083,37.3863,135200.0
2009-11-18 15:20:00,52.7,52.74,52.61,52.69,115300.0,37.3934,37.4218,37.3295,37.3863,115300.0
2009-11-18 15:30:00,52.7,52.71,52.59,52.64,149300.0,37.3934,37.4005,37.3154,37.3508,149300.0
2009-11-18 15:40:00,52.64,52.8,52.63,52.79,394600.0,37.3508,37.4644,37.3437,37.4573,394600.0
2009-11-18 15:50:00,52.79,52.83,52.68,52.71,422200.0,37.4573,37.4856,37.3792,37.4005,422200.0
2009-11-19 09:30:00,52.21,52.23,51.55,51.56,490800.0,37.0457,37.0599,36.5774,36.5845,490800.0
2009-11-19 09:40:00,51.56,51.61,51.35,51.41,556700.0,36.5845,36.62,36.4355,36.4781,556700.0
2009-11-19 09:50:00,51.41,51.43,51.18,51.31,327300.0,36.4781,36.4923,36.3149,36.4071,327300.0
2009-11-19 10:00:00,51.32,51.63,51.27,51.5,368000.0,36.4142,36.6342,36.3787,36.5419,368000.0
2009-11-19 10:10:00,51.5,51.6,51.43,51.46,196300.0,36.5419,36.6129,36.4923,36.5136,196300.0
2009-11-19 10:20:00,51.47,51.85,51.46,51.7,190700.0,36.5207,36.7903,36.5136,36.6839,190700.0
2009-11-19 10:30:00,51.69,51.72,51.53,51.6,169800.0,36.6768,36.698,36.5632,36.6129,169800.0
2009-11-19 10:40:00,51.59,51.63,51.21,51.26,169300.0,36.6058,36.6342,36.3362,36.3716,169300.0
2009-11-19 10:50:00,51.25,51.54,51.16,51.29,238600.0,36.3646,36.5703,36.3007,36.3929,238600.0
2009-11-19 11:00:00,51.31,51.32,51.15,51.18,188400.0,36.4071,36.4142,36.2936,36.3149,188400.0
2009-11-19 11:10:00,51.18,51.37,51.09,51.35,174800.0,36.3149,36.4497,36.251,36.4355,174800.0
2009-11-19 11:20:00,51.35,51.48,51.27,51.47,129200.0,36.4355,36.5278,36.3787,36.5207,129200.0
2009-11-19 11:30:00,51.46,51.63,51.35,51.38,136800.0,36.5136,36.6342,36.4355,36.4568,136800.0
2009-11-19 11:40:00,51.38,51.43,51.32,51.37,51900.0,36.4568,36.4923,36.4142,36.4497,51900.0
2009-11-19 11:50:00,51.36,51.7,51.3,51.66,169700.0,36.4426,36.6839,36.4,36.6555,169700.0
2009-11-19 12:00:00,51.67,51.79,51.54,51.79,155900.0,36.6626,36.7477,36.5703,36.7477,155900.0
2009-11-19 12:10:00,51.79,51.87,51.73,51.87,88700.0,36.7477,36.8045,36.7051,36.8045,88700.0
2009-11-19 12:20:00,51.87,52.22,51.87,52.13,194200.0,36.8045,37.0528,36.8045,36.989,194200.0
2009-11-19 12:30:00,52.14,52.23,51.96,52.03,209000.0,36.9961,37.0599,36.8683,36.918,209000.0
2009-11-19 12:40:00,52.03,52.03,51.88,52.0,75100.0,36.918,36.918,36.8116,36.8967,75100.0
2009-11-19 12:50:00,52.01,52.01,51.83,51.98,126300.0,36.9038,36.9038,36.7761,36.8825,126300.0
2009-11-19 13:00:00,51.98,52.15,51.9,51.93,115900.0,36.8825,37.0032,36.8258,36.847,115900.0
2009-11-19 13:10:00,51.91,51.94,51.75,51.76,111700.0,36.8329,36.8541,36.7193,36.7264,111700.0
2009-11-19 13:20:00,51.77,52.05,51.77,52.0,87900.0,36.7335,36.9322,36.7335,36.8967,87900.0
2009-11-19 13:30:00,52.0,52.14,51.98,52.12,61200.0,36.8967,36.9961,36.8825,36.9819,61200.0
2009-11-19 13:40:00,52.12,52.15,52.02,52.14,87800.0,36.9819,37.0032,36.9109,36.9961,87800.0
2009-11-19 13:50:00,52.14,52.31,52.12,52.31,111000.0,36.9961,37.1167,36.9819,37.1167,111000.0
2009-11-19 14:00:00,52.31,52.42,52.24,52.28,144600.0,37.1167,37.1947,37.067,37.0954,144600.0
2009-11-19 14:10:00,52.28,52.54,52.24,52.49,138000.0,37.0954,37.2799,37.067,37.2444,138000.0
2009-11-19 14:20:00,52.5,52.64,52.46,52.48,206900.0,37.2515,37.3508,37.2231,37.2373,206900.0
2009-11-19 14:30:00,52.49,52.55,52.43,52.47,112100.0,37.2444,37.287,37.2018,37.2302,112100.0
2009-11-19 14:40:00,52.47,52.7,52.45,52.68,194200.0,37.2302,37.3934,37.216,37.3792,194200.0
2009-11-19 14:50:00,52.68,52.77,52.57,52.57,146900.0,37.3792,37.4431,37.3012,37.3012,146900.0
2009-11-19 15:00:00,52.57,52.59,52.42,52.51,144400.0,37.3012,37.3154,37.1947,37.2586,144400.0
2009-11-19 15:10:00,52.51,52.68,52.51,52.65,206700.0,37.2586,37.3792,37.2586,37.3579,206700.0
2009-11-19 15:20:00,52.64,52.68,52.59,52.61,122000.0,37.3508,37.3792,37.3154,37.3295,122000.0
2009-11-19 15:30:00,52.61,52.61,52.41,52.43,174800.0,37.3295,37.3295,37.1876,37.2018,174800.0
2009-11-19 15:40:00,52.44,52.72,52.42,52.7,337500.0,37.2089,37.4076,37.1947,37.3934,337500.0
2009-11-19 15:50:00,52.71,52.79,52.65,52.66,421800.0,37.4005,37.4573,37.3579,37.365,421800.0
2009-11-20 09:30:00,52.01,52.35,52.0,52.32,724400.0,36.9038,37.1451,36.8967,37.1238,724400.0
2009-11-20 09:40:00,52.32,52.5,52.12,52.24,405000.0,37.1238,37.2515,36.9819,37.067,405000.0
2009-11-20 09:50:00,52.24,52.37,52.13,52.26,253500.0,37.067,37.1593,36.989,37.0812,253500.0
2009-11-20 10:00:00,52.23,52.26,51.71,51.99,280800.0,37.0599,37.0812,36.6909,36.8896,280800.0
2009-11-20 10:10:00,51.98,52.19,51.87,52.09,138800.0,36.8825,37.0315,36.8045,36.9606,138800.0
2009-11-20 10:20:00,52.09,52.14,51.88,52.08,97500.0,36.9606,36.9961,36.8116,36.9535,97500.0
2009-11-20 10:30:00,52.08,52.13,51.8,51.9,121700.0,36.9535,36.989,36.7548,36.8258,121700.0
2009-11-20 10:40:00,51.89,51.93,51.58,51.62,196700.0,36.8187,36.847,36.5987,36.6271,196700.0
2009-11-20 10:50:00,51.63,51.71,51.55,51.69,100800.0,36.6342,36.6909,36.5774,36.6768,100800.0
2009-11-20 11:00:00,51.7,52.08,51.68,51.95,171600.0,36.6839,36.9535,36.6697,36.8612,171600.0
2009-11-20 11:10:00,51.96,51.99,51.69,51.9,122900.0,36.8683,36.8896,36.6768,36.8258,122900.0
2009-11-20 11:20:00,51.9,52.03,51.76,51.94,83000.0,36.8258,36.918,36.7264,36.8541,83000.0
2009-11-20 11:30:00,51.94,52.02,51.88,51.96,86800.0,36.8541,36.9109,36.8116,36.8683,86800.0
2009-11-20 11:40:00,51.95,52.03,51.9,52.0,135500.0,36.8612,36.918,36.8258,36.8967,135500.0
2009-11-20 11:50:00,52.0,52.19,51.98,52.11,261500.0,36.8967,37.0315,36.8825,36.9748,261500.0
2009-11-20 12:00:00,52.12,52.12,51.97,52.04,107400.0,36.9819,36.9819,36.8754,36.9251,107400.0
2009-11-20 12:10:00,52.06,52.17,52.01,52.15,127200.0,36.9393,37.0173,36.9038,37.0032,127200.0
2009-11-20 12:20:00,52.16,52.18,52.08,52.12,126700.0,37.0102,37.0244,36.9535,36.9819,126700.0
2009-11-20 12:30:00,52.11,52.12,52.04,52.07,86000.0,36.9748,36.9819,36.9251,36.9464,86000.0
2009-11-20 12:40:00,52.06,52.17,52.06,52.1,55300.0,36.9393,37.0173,36.9393,36.9677,55300.0
2009-11-20 12:50:00,52.11,52.11,51.97,52.07,73500.0,36.9748,36.9748,36.8754,36.9464,73500.0
2009-11-20 13:00:00,52.08,52.23,52.07,52.2,75400.0,36.9535,37.0599,36.9464,37.0386,75400.0
2009-11-20 13:10:00,52.19,52.27,52.11,52.13,52700.0,37.0315,37.0883,36.9748,36.989,52700.0
2009-11-20 13:20:00,52.14,52.35,52.12,52.33,67700.0,36.9961,37.1451,36.9819,37.1309,67700.0
2009-11-20 13:30:00,52.32,52.38,52.27,52.35,102000.0,37.1238,37.1663,37.0883,37.1451,102000.0
2009-11-20 13:40:00,52.37,52.47,52.3,52.41,155400.0,37.1593,37.2302,37.1096,37.1876,155400.0
2009-11-20 13:50:00,52.42,52.49,52.37,52.48,92200.0,37.1947,37.2444,37.1593,37.2373,92200.0
2009-11-20 14:00:00,52.48,52.56,52.45,52.54,82400.0,37.2373,37.2941,37.216,37.2799,82400.0
2009-11-20 14:10:00,52.54,52.6,52.45,52.45,87500.0,37.2799,37.3224,37.216,37.216,87500.0
2009-11-20 14:20:00,52.46,52.58,52.4,52.52,91400.0,37.2231,37.3083,37.1805,37.2657,91400.0
2009-11-20 14:30:00,52.51,52.55,52.38,52.44,172400.0,37.2586,37.287,37.1663,37.2089,172400.0
2009-11-20 14:40:00,52.44,52.49,52.28,52.3,140200.0,37.2089,37.2444,37.0954,37.1096,140200.0
2009-11-20 14:50:00,52.3,52.32,52.21,52.21,102800.0,37.1096,37.1238,37.0457,37.0457,102800.0
2009-11-20 15:00:00,52.21,52.32,52.17,52.31,112800.0,37.0457,37.1238,37.0173,37.1167,112800.0
2009-11-20 15:10:00,52.32,52.4,52.25,52.4,104200.0,37.1238,37.1805,37.0741,37.1805,104200.0
2009-11-20 15:20:00,52.41,52.43,52.37,52.41,109400.0,37.1876,37.2018,37.1593,37.1876,109400.0
2009-11-20 15:30:00,52.4,52.44,52.37,52.4,233900.0,37.1805,37.2089,37.1593,37.1805,233900.0
2009-11-20 15:40:00,52.4,52.43,52.35,52.37,245000.0,37.1805,37.2018,37.1451,37.1593,245000.0
2009-11-20 15:50:00,52.37,52.37,52.23,52.26,742800.0,37.1593,37.1593,37.0599,37.0812,742800.0
2009-11-23 09:30:00,53.82,54.05,53.55,53.88,625500.0,38.1881,38.3513,37.9965,38.2307,625500.0
2009-11-23 09:40:00,53.83,54.34,53.8,54.23,544900.0,38.1952,38.5571,38.1739,38.479,544900.0
2009-11-23 09:50:00,54.24,54.48,54.19,54.43,380400.0,38.4861,38.6564,38.4506,38.6209,380400.0
2009-11-23 10:00:00,54.47,54.6,54.35,54.51,471300.0,38.6493,38.7416,38.5642,38.6777,471300.0
2009-11-23 10:10:00,54.5,54.87,54.47,54.64,416600.0,38.6706,38.9331,38.6493,38.7699,416600.0
2009-11-23 10:20:00,54.63,54.67,54.52,54.62,257600.0,38.7628,38.7912,38.6848,38.7557,257600.0
2009-11-23 10:30:00,54.63,54.72,54.57,54.61,231700.0,38.7628,38.8267,38.7203,38.7486,231700.0
2009-11-23 10:40:00,54.61,54.62,54.34,54.4,350300.0,38.7486,38.7557,38.5571,38.5996,350300.0
2009-11-23 10:50:00,54.41,54.52,54.3,54.44,289700.0,38.6067,38.6848,38.5287,38.628,289700.0
2009-11-23 11:00:00,54.44,54.56,54.3,54.4,151400.0,38.628,38.7132,38.5287,38.5996,151400.0
2009-11-23 11:10:00,54.42,54.42,54.17,54.28,204000.0,38.6138,38.6138,38.4364,38.5145,204000.0
2009-11-23 11:20:00,54.27,54.3,53.97,53.99,211200.0,38.5074,38.5287,38.2945,38.3087,211200.0
2009-11-23 11:30:00,53.97,54.25,53.97,54.05,142400.0,38.2945,38.4932,38.2945,38.3513,142400.0
2009-11-23 11:40:00,54.05,54.25,53.93,54.23,164100.0,38.3513,38.4932,38.2662,38.479,164100.0
2009-11-23 11:50:00,54.23,54.23,54.02,54.04,192200.0,38.479,38.479,38.33,38.3442,192200.0
2009-11-23 12:00:00,54.05,54.19,54.05,54.19,147100.0,38.3513,38.4506,38.3513,38.4506,147100.0
2009-11-23 12:10:00,54.2,54.23,54.03,54.09,147600.0,38.4577,38.479,38.3371,38.3797,147600.0
2009-11-23 12:20:00,54.09,54.1,53.86,53.91,151500.0,38.3797,38.3868,38.2165,38.252,151500.0
2009-11-23 12:30:00,53.91,53.91,53.65,53.71,191000.0,38.252,38.252,38.0675,38.1101,191000.0
2009-11-23 12:40:00,53.7,53.88,53.61,53.74,159300.0,38.103,38.2307,38.0391,38.1313,159300.0
2009-11-23 12:50:00,53.73,53.82,53.55,53.75,197300.0,38.1242,38.1881,37.9965,38.1384,197300.0
2009-11-23 13:00:00,53.75,53.83,53.75,53.79,94900.0,38.1384,38.1952,38.1384,38.1668,94900.0
2009-11-23 13:10:00,53.79,53.83,53.55,53.57,139900.0,38.1668,38.1952,37.9965,38.0107,139900.0
2009-11-23 13:20:00,53.56,53.66,53.5,53.53,274800.0,38.0036,38.0746,37.961,37.9823,274800.0
2009-11-23 13:30:00,53.52,53.68,53.33,53.65,180200.0,37.9752,38.0888,37.8404,38.0675,180200.0
2009-11-23 13:40:00,53.66,53.73,53.6,53.71,79300.0,38.0746,38.1242,38.032,38.1101,79300.0
2009-11-23 13:50:00,53.71,53.72,53.51,53.59,99800.0,38.1101,38.1171,37.9681,38.0249,99800.0
2009-11-23 14:00:00,53.59,53.59,53.41,53.44,144200.0,38.0249,38.0249,37.8972,37.9185,144200.0
2009-11-23 14:10:00,53.43,53.44,53.23,53.39,205000.0,37.9114,37.9185,37.7695,37.883,205000.0
2009-11-23 14:20:00,53.39,53.55,53.36,53.52,142400.0,37.883,37.9965,37.8617,37.9752,142400.0
2009-11-23 14:30:00,53.51,53.65,53.41,53.5,280900.0,37.9681,38.0675,37.8972,37.961,280900.0
2009-11-23 14:40:00,53.51,53.65,53.47,53.64,132400.0,37.9681,38.0675,37.9398,38.0604,132400.0
2009-11-23 14:50:00,53.64,53.71,53.43,53.44,179800.0,38.0604,38.1101,37.9114,37.9185,179800.0
2009-11-23 15:00:00,53.44,53.52,53.44,53.48,120000.0,37.9185,37.9752,37.9185,37.9469,120000.0
2009-11-23 15:10:00,53.49,53.65,53.48,53.65,97800.0,37.954,38.0675,37.9469,38.0675,97800.0
2009-11-23 15:20:00,53.65,53.71,53.48,53.5,195800.0,38.0675,38.1101,37.9469,37.961,195800.0
2009-11-23 15:30:00,53.5,53.51,53.24,53.32,343100.0,37.961,37.9681,37.7766,37.8333,343100.0
2009-11-23 15:40:00,53.32,53.39,53.22,53.25,288400.0,37.8333,37.883,37.7624,37.7837,288400.0
2009-11-23 15:50:00,53.25,53.36,53.17,53.33,575700.0,37.7837,37.8617,37.7269,37.8404,575700.0
2009-11-24 09:30:00,53.49,53.56,53.01,53.16,257100.0,37.954,38.0036,37.6134,37.7198,257100.0
2009-11-24 09:40:00,53.15,53.44,52.81,53.06,349500.0,37.7127,37.9185,37.4715,37.6488,349500.0
2009-11-24 09:50:00,53.05,53.1,52.84,53.01,342600.0,37.6417,37.6772,37.4927,37.6134,342600.0
2009-11-24 10:00:00,53.03,53.27,52.73,52.83,329700.0,37.6276,37.7978,37.4147,37.4856,329700.0
2009-11-24 10:10:00,52.81,53.26,52.76,53.17,252100.0,37.4715,37.7908,37.436,37.7269,252100.0
2009-11-24 10:20:00,53.15,53.31,53.01,53.14,256200.0,37.7127,37.8262,37.6134,37.7056,256200.0
2009-11-24 10:30:00,53.13,53.41,53.1,53.3,289700.0,37.6985,37.8972,37.6772,37.8191,289700.0
2009-11-24 10:40:00,53.3,53.34,53.14,53.27,232300.0,37.8191,37.8475,37.7056,37.7978,232300.0
2009-11-24 10:50:00,53.28,53.28,53.09,53.12,179200.0,37.8049,37.8049,37.6701,37.6914,179200.0
2009-11-24 11:00:00,53.12,53.18,53.1,53.14,290700.0,37.6914,37.734,37.6772,37.7056,290700.0
2009-11-24 11:10:00,53.14,53.17,52.9,52.9,298700.0,37.7056,37.7269,37.5353,37.5353,298700.0
2009-11-24 11:20:00,52.9,53.0,52.76,52.79,224100.0,37.5353,37.6063,37.436,37.4573,224100.0
2009-11-24 11:30:00,52.78,52.92,52.71,52.76,195900.0,37.4502,37.5495,37.4005,37.436,195900.0
2009-11-24 11:40:00,52.75,52.89,52.66,52.86,150600.0,37.4289,37.5282,37.365,37.5069,150600.0
2009-11-24 11:50:00,52.86,53.0,52.82,52.9,102800.0,37.5069,37.6063,37.4786,37.5353,102800.0
2009-11-24 12:00:00,52.91,52.97,52.87,52.91,117400.0,37.5424,37.585,37.514,37.5424,117400.0
2009-11-24 12:10:00,52.89,52.95,52.81,52.82,86500.0,37.5282,37.5708,37.4715,37.4786,86500.0
2009-11-24 12:20:00,52.83,52.9,52.79,52.88,162200.0,37.4856,37.5353,37.4573,37.5211,162200.0
2009-11-24 12:30:00,52.88,53.04,52.83,53.02,129800.0,37.5211,37.6347,37.4856,37.6205,129800.0
2009-11-24 12:40:00,53.02,53.06,52.91,52.99,121600.0,37.6205,37.6488,37.5424,37.5992,121600.0
2009-11-24 12:50:00,52.99,53.15,52.95,53.08,106800.0,37.5992,37.7127,37.5708,37.663,106800.0
2009-11-24 13:00:00,53.07,53.19,53.07,53.15,104200.0,37.6559,37.7411,37.6559,37.7127,104200.0
2009-11-24 13:10:00,53.15,53.21,53.06,53.08,91800.0,37.7127,37.7553,37.6488,37.663,91800.0
2009-11-24 13:20:00,53.08,53.1,53.01,53.06,66500.0,37.663,37.6772,37.6134,37.6488,66500.0
2009-11-24 13:30:00,53.07,53.1,52.99,53.02,84200.0,37.6559,37.6772,37.5992,37.6205,84200.0
2009-11-24 13:40:00,53.0,53.03,52.89,52.98,115900.0,37.6063,37.6276,37.5282,37.5921,115900.0
2009-11-24 13:50:00,52.99,53.07,52.95,53.04,72200.0,37.5992,37.6559,37.5708,37.6347,72200.0
2009-11-24 14:00:00,53.03,53.14,52.93,53.05,147100.0,37.6276,37.7056,37.5566,37.6417,147100.0
2009-11-24 14:10:00,53.06,53.12,53.04,53.1,59900.0,37.6488,37.6914,37.6347,37.6772,59900.0
2009-11-24 14:20:00,53.09,53.25,53.05,53.2,131700.0,37.6701,37.7837,37.6417,37.7482,131700.0
2009-11-24 14:30:00,53.19,53.25,53.12,53.17,142600.0,37.7411,37.7837,37.6914,37.7269,142600.0
2009-11-24 14:40:00,53.17,53.44,53.15,53.43,174200.0,37.7269,37.9185,37.7127,37.9114,174200.0
2009-11-24 14:50:00,53.43,53.54,53.34,53.35,168600.0,37.9114,37.9894,37.8475,37.8546,168600.0
2009-11-24 15:00:00,53.35,53.36,53.27,53.32,115700.0,37.8546,37.8617,37.7978,37.8333,115700.0
2009-11-24 15:10:00,53.32,53.4,53.14,53.14,140500.0,37.8333,37.8901,37.7056,37.7056,140500.0
2009-11-24 15:20:00,53.14,53.35,53.11,53.34,170200.0,37.7056,37.8546,37.6843,37.8475,170200.0
2009-11-24 15:30:00,53.34,53.34,53.2,53.22,184200.0,37.8475,37.8475,37.7482,37.7624,184200.0
2009-11-24 15:40:00,53.22,53.33,53.18,53.2,423900.0,37.7624,37.8404,37.734,37.7482,423900.0
2009-11-24 15:50:00,53.2,53.36,53.17,53.34,488900.0,37.7482,37.8617,37.7269,37.8475,488900.0
2009-11-25 09:30:00,53.94,54.38,53.74,54.26,500500.0,38.2732,38.5855,38.1313,38.5003,500500.0
2009-11-25 09:40:00,54.26,54.32,53.9,54.12,324200.0,38.5003,38.5429,38.2449,38.401,324200.0
2009-11-25 09:50:00,54.11,54.3,54.01,54.15,249400.0,38.3939,38.5287,38.3229,38.4223,249400.0
2009-11-25 10:00:00,54.15,54.28,54.04,54.24,245000.0,38.4223,38.5145,38.3442,38.4861,245000.0
2009-11-25 10:10:00,54.24,54.3,53.95,54.04,257800.0,38.4861,38.5287,38.2803,38.3442,257800.0
2009-11-25 10:20:00,54.06,54.07,53.9,54.02,160200.0,38.3584,38.3655,38.2449,38.33,160200.0
2009-11-25 10:30:00,54.03,54.07,53.91,54.02,215300.0,38.3371,38.3655,38.252,38.33,215300.0
2009-11-25 10:40:00,54.03,54.26,53.98,54.15,172200.0,38.3371,38.5003,38.3016,38.4223,172200.0
2009-11-25 10:50:00,54.13,54.25,54.12,54.13,122700.0,38.4081,38.4932,38.401,38.4081,122700.0
2009-11-25 11:00:00,54.15,54.27,54.1,54.24,131200.0,38.4223,38.5074,38.3868,38.4861,131200.0
2009-11-25 11:10:00,54.25,54.37,54.18,54.36,132900.0,38.4932,38.5784,38.4435,38.5713,132900.0
2009-11-25 11:20:00,54.36,54.48,54.27,54.47,163500.0,38.5713,38.6564,38.5074,38.6493,163500.0
2009-11-25 11:30:00,54.47,54.68,54.45,54.68,234500.0,38.6493,38.7983,38.6351,38.7983,234500.0
2009-11-25 11:40:00,54.68,54.69,54.5,54.61,125600.0,38.7983,38.8054,38.6706,38.7486,125600.0
2009-11-25 11:50:00,54.61,54.62,54.45,54.49,86100.0,38.7486,38.7557,38.6351,38.6635,86100.0
2009-11-25 12:00:00,54.5,54.53,54.39,54.39,71200.0,38.6706,38.6919,38.5925,38.5925,71200.0
2009-11-25 12:10:00,54.4,54.5,54.36,54.45,90900.0,38.5996,38.6706,38.5713,38.6351,90900.0
2009-11-25 12:20:00,54.46,54.52,54.41,54.52,92900.0,38.6422,38.6848,38.6067,38.6848,92900.0
2009-11-25 12:30:00,54.51,54.62,54.49,54.54,182300.0,38.6777,38.7557,38.6635,38.699,182300.0
2009-11-25 12:40:00,54.54,54.63,54.54,54.63,117900.0,38.699,38.7628,38.699,38.7628,117900.0
2009-11-25 12:50:00,54.63,54.7,54.53,54.57,114900.0,38.7628,38.8125,38.6919,38.7203,114900.0
2009-11-25 13:00:00,54.57,54.82,54.52,54.8,178200.0,38.7203,38.8977,38.6848,38.8835,178200.0
2009-11-25 13:10:00,54.8,54.89,54.76,54.84,152300.0,38.8835,38.9473,38.8551,38.9118,152300.0
2009-11-25 13:20:00,54.85,54.86,54.79,54.81,103200.0,38.9189,38.926,38.8764,38.8906,103200.0
2009-11-25 13:30:00,54.81,54.85,54.79,54.82,110000.0,38.8906,38.9189,38.8764,38.8977,110000.0
2009-11-25 13:40:00,54.82,54.85,54.81,54.83,117000.0,38.8977,38.9189,38.8906,38.9048,117000.0
2009-11-25 13:50:00,54.82,54.82,54.71,54.77,161100.0,38.8977,38.8977,38.8196,38.8622,161100.0
2009-11-25 14:00:00,54.76,54.8,54.71,54.71,85700.0,38.8551,38.8835,38.8196,38.8196,85700.0
2009-11-25 14:10:00,54.72,54.76,54.69,54.7,148000.0,38.8267,38.8551,38.8054,38.8125,148000.0
2009-11-25 14:20:00,54.72,54.77,54.65,54.65,189300.0,38.8267,38.8622,38.777,38.777,189300.0
2009-11-25 14:30:00,54.65,54.76,54.65,54.72,149200.0,38.777,38.8551,38.777,38.8267,149200.0
2009-11-25 14:40:00,54.72,54.75,54.69,54.74,101300.0,38.8267,38.848,38.8054,38.8409,101300.0
2009-11-25 14:50:00,54.74,54.84,54.73,54.83,173000.0,38.8409,38.9118,38.8338,38.9048,173000.0
2009-11-25 15:00:00,54.84,54.84,54.74,54.79,174000.0,38.9118,38.9118,38.8409,38.8764,174000.0
2009-11-25 15:10:00,54.78,54.8,54.73,54.73,150300.0,38.8693,38.8835,38.8338,38.8338,150300.0
2009-11-25 15:20:00,54.74,54.83,54.73,54.83,231900.0,38.8409,38.9048,38.8338,38.9048,231900.0
2009-11-25 15:30:00,54.82,54.83,54.75,54.76,260300.0,38.8977,38.9048,38.848,38.8551,260300.0
2009-11-25 15:40:00,54.76,54.82,54.74,54.78,540200.0,38.8551,38.8977,38.8409,38.8693,540200.0
2009-11-25 15:50:00,54.78,54.94,54.78,54.87,694300.0,38.8693,38.9828,38.8693,38.9331,694300.0
2009-11-27 09:30:00,52.35,53.0,52.18,52.78,654000.0,37.1451,37.6063,37.0244,37.4502,654000.0
2009-11-27 09:40:00,52.77,53.05,52.46,52.64,473600.0,37.4431,37.6417,37.2231,37.3508,473600.0
2009-11-27 09:50:00,52.64,53.14,52.62,53.06,347300.0,37.3508,37.7056,37.3366,37.6488,347300.0
2009-11-27 10:00:00,53.05,53.3,53.0,53.07,283500.0,37.6417,37.8191,37.6063,37.6559,283500.0
2009-11-27 10:10:00,53.06,53.4,53.02,53.29,244700.0,37.6488,37.8901,37.6205,37.812,244700.0
2009-11-27 10:20:00,53.29,53.59,53.15,53.53,253400.0,37.812,38.0249,37.7127,37.9823,253400.0
2009-11-27 10:30:00,53.52,53.52,53.27,53.41,172000.0,37.9752,37.9752,37.7978,37.8972,172000.0
2009-11-27 10:40:00,53.41,53.68,53.34,53.66,199200.0,37.8972,38.0888,37.8475,38.0746,199200.0
2009-11-27 10:50:00,53.65,53.86,53.6,53.77,233200.0,38.0675,38.2165,38.032,38.1526,233200.0
2009-11-27 11:00:00,53.77,54.14,53.77,54.05,356000.0,38.1526,38.4152,38.1526,38.3513,356000.0
2009-11-27 11:10:00,54.06,54.15,53.89,53.97,367400.0,38.3584,38.4223,38.2378,38.2945,367400.0
2009-11-27 11:20:00,53.96,54.02,53.62,53.71,229200.0,38.2874,38.33,38.0462,38.1101,229200.0
2009-11-27 11:30:00,53.71,53.79,53.57,53.68,190800.0,38.1101,38.1668,38.0107,38.0888,190800.0
2009-11-27 11:40:00,53.68,53.83,53.62,53.64,151000.0,38.0888,38.1952,38.0462,38.0604,151000.0
2009-11-27 11:50:00,53.63,53.71,53.55,53.71,169100.0,38.0533,38.1101,37.9965,38.1101,169100.0
2009-11-27 12:00:00,53.7,53.74,53.52,53.65,194900.0,38.103,38.1313,37.9752,38.0675,194900.0
2009-11-27 12:10:00,53.64,53.73,53.62,53.66,175600.0,38.0604,38.1242,38.0462,38.0746,175600.0
2009-11-27 12:20:00,53.67,53.69,53.52,53.57,184100.0,38.0817,38.0959,37.9752,38.0107,184100.0
2009-11-27 12:30:00,53.57,53.72,53.45,53.55,175900.0,38.0107,38.1171,37.9256,37.9965,175900.0
2009-11-27 12:40:00,53.55,53.82,53.55,53.7,201400.0,37.9965,38.1881,37.9965,38.103,201400.0
2009-11-27 12:50:00,53.7,53.7,53.35,53.4,405200.0,38.103,38.103,37.8546,37.8901,405200.0
2009-11-30 09:30:00,53.0,53.36,52.8,53.26,444100.0,37.6063,37.8617,37.4644,37.7908,444100.0
2009-11-30 09:40:00,53.26,53.59,52.95,53.34,401300.0,37.7908,38.0249,37.5708,37.8475,401300.0
2009-11-30 09:50:00,53.35,53.88,53.21,53.7,289800.0,37.8546,38.2307,37.7553,38.103,289800.0
2009-11-30 10:00:00,53.7,54.0,53.68,53.93,216000.0,38.103,38.3158,38.0888,38.2662,216000.0
2009-11-30 10:10:00,53.95,54.06,53.77,53.77,171100.0,38.2803,38.3584,38.1526,38.1526,171100.0
2009-11-30 10:20:00,53.78,53.89,53.68,53.86,135500.0,38.1597,38.2378,38.0888,38.2165,135500.0
2009-11-30 10:30:00,53.86,53.98,53.75,53.79,150800.0,38.2165,38.3016,38.1384,38.1668,150800.0
2009-11-30 10:40:00,53.76,53.88,53.6,53.73,106100.0,38.1455,38.2307,38.032,38.1242,106100.0
2009-11-30 10:50:00,53.73,53.76,53.56,53.73,92200.0,38.1242,38.1455,38.0036,38.1242,92200.0
2009-11-30 11:00:00,53.73,53.74,53.41,53.66,179100.0,38.1242,38.1313,37.8972,38.0746,179100.0
2009-11-30 11:10:00,53.64,53.68,53.41,53.64,109700.0,38.0604,38.0888,37.8972,38.0604,109700.0
2009-11-30 11:20:00,53.63,53.71,53.5,53.53,96600.0,38.0533,38.1101,37.961,37.9823,96600.0
2009-11-30 11:30:00,53.54,53.55,53.33,53.49,147500.0,37.9894,37.9965,37.8404,37.954,147500.0
2009-11-30 11:40:00,53.5,53.72,53.47,53.55,109200.0,37.961,38.1171,37.9398,37.9965,109200.0
2009-11-30 11:50:00,53.54,53.61,53.37,53.59,88900.0,37.9894,38.0391,37.8688,38.0249,88900.0
2009-11-30 12:00:00,53.6,53.71,53.5,53.65,66700.0,38.032,38.1101,37.961,38.0675,66700.0
2009-11-30 12:10:00,53.66,53.85,53.58,53.79,105200.0,38.0746,38.2094,38.0178,38.1668,105200.0
2009-11-30 12:20:00,53.77,53.84,53.69,53.73,47200.0,38.1526,38.2023,38.0959,38.1242,47200.0
2009-11-30 12:30:00,53.74,53.74,53.49,53.61,154800.0,38.1313,38.1313,37.954,38.0391,154800.0
2009-11-30 12:40:00,53.6,53.64,53.54,53.62,52300.0,38.032,38.0604,37.9894,38.0462,52300.0
2009-11-30 12:50:00,53.61,53.61,53.38,53.39,100200.0,38.0391,38.0391,37.8759,37.883,100200.0
2009-11-30 13:00:00,53.39,53.56,53.38,53.44,135700.0,37.883,38.0036,37.8759,37.9185,135700.0
2009-11-30 13:10:00,53.44,53.48,53.35,53.47,89800.0,37.9185,37.9469,37.8546,37.9398,89800.0
2009-11-30 13:20:00,53.46,53.71,53.46,53.7,113700.0,37.9327,38.1101,37.9327,38.103,113700.0
2009-11-30 13:30:00,53.7,53.8,53.59,53.63,147700.0,38.103,38.1739,38.0249,38.0533,147700.0
2009-11-30 13:40:00,53.63,53.67,53.5,53.66,68400.0,38.0533,38.0817,37.961,38.0746,68400.0
2009-11-30 13:50:00,53.66,53.85,53.65,53.82,143500.0,38.0746,38.2094,38.0675,38.1881,143500.0
2009-11-30 14:00:00,53.82,53.83,53.69,53.72,108300.0,38.1881,38.1952,38.0959,38.1171,108300.0
2009-11-30 14:10:00,53.71,53.72,53.63,53.68,105100.0,38.1101,38.1171,38.0533,38.0888,105100.0
2009-11-30 14:20:00,53.67,53.69,53.45,53.54,99500.0,38.0817,38.0959,37.9256,37.9894,99500.0
2009-11-30 14:30:00,53.53,53.55,53.44,53.49,45600.0,37.9823,37.9965,37.9185,37.954,45600.0
2009-11-30 14:40:00,53.49,53.55,53.45,53.52,87500.0,37.954,37.9965,37.9256,37.9752,87500.0
2009-11-30 14:50:00,53.51,53.51,53.35,53.42,89800.0,37.9681,37.9681,37.8546,37.9043,89800.0
2009-11-30 15:00:00,53.42,53.48,53.33,53.38,104100.0,37.9043,37.9469,37.8404,37.8759,104100.0
2009-11-30 15:10:00,53.38,53.66,53.38,53.57,128700.0,37.8759,38.0746,37.8759,38.0107,128700.0
2009-11-30 15:20:00,53.57,53.58,53.45,53.55,193000.0,38.0107,38.0178,37.9256,37.9965,193000.0
2009-11-30 15:30:00,53.55,53.7,53.55,53.6,156200.0,37.9965,38.103,37.9965,38.032,156200.0
2009-11-30 15:40:00,53.59,53.65,53.47,53.64,289500.0,38.0249,38.0675,37.9398,38.0604,289500.0
2009-11-30 15:50:00,53.63,53.78,53.63,53.64,417800.0,38.0533,38.1597,38.0533,38.0604,417800.0
2009-12-01 09:30:00,54.9,55.22,54.84,55.22,506800.0,38.9544,39.1815,38.9118,39.1815,506800.0
2009-12-01 09:40:00,55.21,55.31,55.05,55.21,378600.0,39.1744,39.2453,39.0609,39.1744,378600.0
2009-12-01 09:50:00,55.2,55.3,55.11,55.3,324200.0,39.1673,39.2382,39.1034,39.2382,324200.0
2009-12-01 10:00:00,55.3,55.51,55.19,55.28,499800.0,39.2382,39.3872,39.1602,39.224,499800.0
2009-12-01 10:10:00,55.27,55.37,55.14,55.21,323900.0,39.217,39.2879,39.1247,39.1744,323900.0
2009-12-01 10:20:00,55.2,55.55,55.16,55.55,230800.0,39.1673,39.4156,39.1389,39.4156,230800.0
2009-12-01 10:30:00,55.54,55.67,55.44,55.52,266900.0,39.4085,39.5008,39.3376,39.3943,266900.0
2009-12-01 10:40:00,55.52,55.54,55.36,55.45,235700.0,39.3943,39.4085,39.2808,39.3447,235700.0
2009-12-01 10:50:00,55.44,55.58,55.38,55.56,187600.0,39.3376,39.4369,39.295,39.4227,187600.0
2009-12-01 11:00:00,55.55,55.75,55.54,55.75,257400.0,39.4156,39.5575,39.4085,39.5575,257400.0
2009-12-01 11:10:00,55.74,55.92,55.74,55.9,203300.0,39.5504,39.6782,39.5504,39.664,203300.0
2009-12-01 11:20:00,55.9,56.11,55.9,55.99,376600.0,39.664,39.813,39.664,39.7278,376600.0
2009-12-01 11:30:00,55.99,56.04,55.88,55.94,350200.0,39.7278,39.7633,39.6498,39.6924,350200.0
2009-12-01 11:40:00,55.93,55.94,55.77,55.87,328500.0,39.6853,39.6924,39.5717,39.6427,328500.0
2009-12-01 11:50:00,55.87,56.0,55.83,55.94,280800.0,39.6427,39.7349,39.6143,39.6924,280800.0
2009-12-01 12:00:00,55.94,56.32,55.94,56.28,356700.0,39.6924,39.962,39.6924,39.9336,356700.0
2009-12-01 12:10:00,56.28,56.45,56.27,56.37,205500.0,39.9336,40.0542,39.9265,39.9975,205500.0
2009-12-01 12:20:00,56.38,56.43,56.12,56.13,140200.0,40.0046,40.04,39.8201,39.8272,140200.0
2009-12-01 12:30:00,56.13,56.25,56.08,56.15,123500.0,39.8272,39.9123,39.7917,39.8414,123500.0
2009-12-01 12:40:00,56.15,56.19,56.02,56.15,129700.0,39.8414,39.8697,39.7491,39.8414,129700.0
2009-12-01 12:50:00,56.13,56.21,56.07,56.09,78800.0,39.8272,39.8839,39.7846,39.7988,78800.0
2009-12-01 13:00:00,56.09,56.19,56.07,56.19,111300.0,39.7988,39.8697,39.7846,39.8697,111300.0
2009-12-01 13:10:00,56.18,56.24,56.12,56.22,99000.0,39.8626,39.9052,39.8201,39.891,99000.0
2009-12-01 13:20:00,56.22,56.4,56.22,56.27,108500.0,39.891,40.0187,39.891,39.9265,108500.0
2009-12-01 13:30:00,56.29,56.38,56.24,56.31,128400.0,39.9407,40.0046,39.9052,39.9549,128400.0
2009-12-01 13:40:00,56.31,56.35,56.26,56.3,70400.0,39.9549,39.9833,39.9194,39.9478,70400.0
2009-12-01 13:50:00,56.29,56.31,56.17,56.17,82700.0,39.9407,39.9549,39.8556,39.8556,82700.0
2009-12-01 14:00:00,56.16,56.19,56.06,56.06,132100.0,39.8485,39.8697,39.7775,39.7775,132100.0
2009-12-01 14:10:00,56.06,56.15,56.0,56.08,158500.0,39.7775,39.8414,39.7349,39.7917,158500.0
2009-12-01 14:20:00,56.07,56.1,56.02,56.07,135500.0,39.7846,39.8059,39.7491,39.7846,135500.0
2009-12-01 14:30:00,56.07,56.17,55.95,55.97,175300.0,39.7846,39.8556,39.6994,39.7136,175300.0
2009-12-01 14:40:00,55.98,56.02,55.89,56.01,209700.0,39.7207,39.7491,39.6569,39.742,209700.0
2009-12-01 14:50:00,56.01,56.05,55.92,55.99,189300.0,39.742,39.7704,39.6782,39.7278,189300.0
2009-12-01 15:00:00,55.99,55.99,55.79,55.85,250600.0,39.7278,39.7278,39.5859,39.6285,250600.0
2009-12-01 15:10:00,55.85,55.94,55.78,55.86,243800.0,39.6285,39.6924,39.5788,39.6356,243800.0
2009-12-01 15:20:00,55.86,55.87,55.63,55.64,233200.0,39.6356,39.6427,39.4724,39.4795,233200.0
2009-12-01 15:30:00,55.64,55.67,55.54,55.63,363500.0,39.4795,39.5008,39.4085,39.4724,363500.0
2009-12-01 15:40:00,55.62,55.79,55.56,55.78,373600.0,39.4653,39.5859,39.4227,39.5788,373600.0
2009-12-01 15:50:00,55.78,55.84,55.62,55.66,596300.0,39.5788,39.6214,39.4653,39.4937,596300.0
2009-12-02 09:30:00,56.05,56.18,55.71,56.14,650300.0,39.7704,39.8626,39.5292,39.8343,650300.0
2009-12-02 09:40:00,56.12,56.21,55.76,55.96,443600.0,39.8201,39.8839,39.5646,39.7065,443600.0
2009-12-02 09:50:00,55.96,56.23,55.93,56.14,370200.0,39.7065,39.8981,39.6853,39.8343,370200.0
2009-12-02 10:00:00,56.12,56.27,56.06,56.1,378900.0,39.8201,39.9265,39.7775,39.8059,378900.0
2009-12-02 10:10:00,56.1,56.41,56.08,56.26,495800.0,39.8059,40.0258,39.7917,39.9194,495800.0
2009-12-02 10:20:00,56.25,56.35,56.12,56.3,262900.0,39.9123,39.9833,39.8201,39.9478,262900.0
2009-12-02 10:30:00,56.3,56.35,56.11,56.16,342000.0,39.9478,39.9833,39.813,39.8485,342000.0
2009-12-02 10:40:00,56.17,56.29,56.11,56.15,254700.0,39.8556,39.9407,39.813,39.8414,254700.0
2009-12-02 10:50:00,56.15,56.28,56.05,56.09,232100.0,39.8414,39.9336,39.7704,39.7988,232100.0
2009-12-02 11:00:00,56.08,56.08,55.68,55.74,428900.0,39.7917,39.7917,39.5079,39.5504,428900.0
2009-12-02 11:10:00,55.77,55.79,55.5,55.52,300700.0,39.5717,39.5859,39.3802,39.3943,300700.0
2009-12-02 11:20:00,55.53,55.74,55.46,55.59,282600.0,39.4014,39.5504,39.3518,39.444,282600.0
2009-12-02 11:30:00,55.6,55.81,55.51,55.72,210600.0,39.4511,39.6001,39.3872,39.5363,210600.0
2009-12-02 11:40:00,55.73,55.83,55.61,55.78,111500.0,39.5433,39.6143,39.4582,39.5788,111500.0
2009-12-02 11:50:00,55.79,55.87,55.75,55.82,157400.0,39.5859,39.6427,39.5575,39.6072,157400.0
2009-12-02 12:00:00,55.83,55.96,55.8,55.84,251000.0,39.6143,39.7065,39.593,39.6214,251000.0
2009-12-02 12:10:00,55.83,55.9,55.6,55.63,196800.0,39.6143,39.664,39.4511,39.4724,196800.0
2009-12-02 12:20:00,55.62,55.67,55.46,55.63,221100.0,39.4653,39.5008,39.3518,39.4724,221100.0
2009-12-02 12:30:00,55.66,55.66,55.55,55.57,105600.0,39.4937,39.4937,39.4156,39.4298,105600.0
2009-12-02 12:40:00,55.56,55.7,55.56,55.69,127800.0,39.4227,39.5221,39.4227,39.515,127800.0
2009-12-02 12:50:00,55.69,55.7,55.59,55.66,77500.0,39.515,39.5221,39.444,39.4937,77500.0
2009-12-02 13:00:00,55.67,55.68,55.57,55.66,136400.0,39.5008,39.5079,39.4298,39.4937,136400.0
2009-12-02 13:10:00,55.66,55.72,55.5,55.5,279300.0,39.4937,39.5363,39.3802,39.3802,279300.0
2009-12-02 13:20:00,55.5,55.51,55.34,55.41,209800.0,39.3802,39.3872,39.2666,39.3163,209800.0
2009-12-02 13:30:00,55.4,55.55,55.35,55.49,155500.0,39.3092,39.4156,39.2737,39.3731,155500.0
2009-12-02 13:40:00,55.49,55.65,55.45,55.65,132600.0,39.3731,39.4866,39.3447,39.4866,132600.0
2009-12-02 13:50:00,55.64,55.65,55.46,55.51,152700.0,39.4795,39.4866,39.3518,39.3872,152700.0
2009-12-02 14:00:00,55.55,55.65,55.41,55.5,183600.0,39.4156,39.4866,39.3163,39.3802,183600.0
2009-12-02 14:10:00,55.5,55.51,55.36,55.42,216400.0,39.3802,39.3872,39.2808,39.3234,216400.0
2009-12-02 14:20:00,55.44,55.62,55.4,55.57,262700.0,39.3376,39.4653,39.3092,39.4298,262700.0
2009-12-02 14:30:00,55.56,55.59,55.48,55.56,101500.0,39.4227,39.444,39.366,39.4227,101500.0
2009-12-02 14:40:00,55.58,55.65,55.48,55.63,157900.0,39.4369,39.4866,39.366,39.4724,157900.0
2009-12-02 14:50:00,55.62,55.68,55.6,55.61,186800.0,39.4653,39.5079,39.4511,39.4582,186800.0
2009-12-02 15:00:00,55.62,55.69,55.61,55.66,135000.0,39.4653,39.515,39.4582,39.4937,135000.0
2009-12-02 15:10:00,55.66,55.67,55.53,55.57,164300.0,39.4937,39.5008,39.4014,39.4298,164300.0
2009-12-02 15:20:00,55.57,55.67,55.53,55.61,160600.0,39.4298,39.5008,39.4014,39.4582,160600.0
2009-12-02 15:30:00,55.61,55.7,55.58,55.66,209200.0,39.4582,39.5221,39.4369,39.4937,209200.0
2009-12-02 15:40:00,55.67,55.93,55.66,55.89,543200.0,39.5008,39.6853,39.4937,39.6569,543200.0
2009-12-02 15:50:00,55.89,55.93,55.79,55.83,541900.0,39.6569,39.6853,39.5859,39.6143,541900.0
2009-12-03 09:30:00,55.2,55.61,55.17,55.5,467200.0,39.1673,39.4582,39.146,39.3802,467200.0
2009-12-03 09:40:00,55.52,55.82,55.17,55.67,418500.0,39.3943,39.6072,39.146,39.5008,418500.0
2009-12-03 09:50:00,55.67,55.67,55.15,55.17,346700.0,39.5008,39.5008,39.1318,39.146,346700.0
2009-12-03 10:00:00,55.17,55.17,54.69,54.8,557900.0,39.146,39.146,38.8054,38.8835,557900.0
2009-12-03 10:10:00,54.81,54.84,54.35,54.4,408900.0,38.8906,38.9118,38.5642,38.5996,408900.0
2009-12-03 10:20:00,54.4,54.74,54.27,54.72,441700.0,38.5996,38.8409,38.5074,38.8267,441700.0
2009-12-03 10:30:00,54.72,54.86,54.58,54.63,189200.0,38.8267,38.926,38.7274,38.7628,189200.0
2009-12-03 10:40:00,54.64,54.66,54.38,54.53,355700.0,38.7699,38.7841,38.5855,38.6919,355700.0
2009-12-03 10:50:00,54.52,54.68,54.49,54.67,316600.0,38.6848,38.7983,38.6635,38.7912,316600.0
2009-12-03 11:00:00,54.68,54.69,54.56,54.56,264700.0,38.7983,38.8054,38.7132,38.7132,264700.0
2009-12-03 11:10:00,54.56,54.56,54.35,54.36,420500.0,38.7132,38.7132,38.5642,38.5713,420500.0
2009-12-03 11:20:00,54.37,54.6,54.34,54.59,280400.0,38.5784,38.7416,38.5571,38.7345,280400.0
2009-12-03 11:30:00,54.58,54.68,54.4,54.41,142900.0,38.7274,38.7983,38.5996,38.6067,142900.0
2009-12-03 11:40:00,54.41,54.55,54.4,54.48,122400.0,38.6067,38.7061,38.5996,38.6564,122400.0
2009-12-03 11:50:00,54.49,54.59,54.48,54.57,153800.0,38.6635,38.7345,38.6564,38.7203,153800.0
2009-12-03 12:00:00,54.56,54.59,54.42,54.5,158800.0,38.7132,38.7345,38.6138,38.6706,158800.0
2009-12-03 12:10:00,54.49,54.82,54.49,54.81,121300.0,38.6635,38.8977,38.6635,38.8906,121300.0
2009-12-03 12:20:00,54.81,54.91,54.69,54.74,125900.0,38.8906,38.9615,38.8054,38.8409,125900.0
2009-12-03 12:30:00,54.74,54.89,54.68,54.88,117600.0,38.8409,38.9473,38.7983,38.9402,117600.0
2009-12-03 12:40:00,54.89,54.95,54.83,54.94,87500.0,38.9473,38.9899,38.9048,38.9828,87500.0
2009-12-03 12:50:00,54.94,55.06,54.92,54.98,124500.0,38.9828,39.0679,38.9686,39.0112,124500.0
2009-12-03 13:00:00,54.99,55.15,54.98,55.12,150900.0,39.0183,39.1318,39.0112,39.1105,150900.0
2009-12-03 13:10:00,55.13,55.39,55.03,55.38,160200.0,39.1176,39.3021,39.0467,39.295,160200.0
2009-12-03 13:20:00,55.38,55.56,55.37,55.41,145200.0,39.295,39.4227,39.2879,39.3163,145200.0
2009-12-03 13:30:00,55.41,55.56,55.32,55.53,112200.0,39.3163,39.4227,39.2524,39.4014,112200.0
2009-12-03 13:40:00,55.54,55.62,55.53,55.57,80100.0,39.4085,39.4653,39.4014,39.4298,80100.0
2009-12-03 13:50:00,55.58,55.59,55.46,55.46,110200.0,39.4369,39.444,39.3518,39.3518,110200.0
2009-12-03 14:00:00,55.47,55.52,55.21,55.24,112200.0,39.3589,39.3943,39.1744,39.1957,112200.0
2009-12-03 14:10:00,55.24,55.3,55.1,55.14,138600.0,39.1957,39.2382,39.0963,39.1247,138600.0
2009-12-03 14:20:00,55.15,55.36,55.11,55.27,86100.0,39.1318,39.2808,39.1034,39.217,86100.0
2009-12-03 14:30:00,55.28,55.34,55.25,55.34,58100.0,39.224,39.2666,39.2028,39.2666,58100.0
2009-12-03 14:40:00,55.34,55.41,55.3,55.32,65000.0,39.2666,39.3163,39.2382,39.2524,65000.0
2009-12-03 14:50:00,55.32,55.34,54.94,55.04,189100.0,39.2524,39.2666,38.9828,39.0538,189100.0
2009-12-03 15:00:00,55.04,55.17,54.93,55.17,81300.0,39.0538,39.146,38.9757,39.146,81300.0
2009-12-03 15:10:00,55.17,55.25,55.04,55.11,224700.0,39.146,39.2028,39.0538,39.1034,224700.0
2009-12-03 15:20:00,55.12,55.14,54.97,54.99,109600.0,39.1105,39.1247,39.0041,39.0183,109600.0
2009-12-03 15:30:00,54.99,55.04,54.84,54.86,105800.0,39.0183,39.0538,38.9118,38.926,105800.0
2009-12-03 15:40:00,54.86,54.86,54.6,54.67,399300.0,38.926,38.926,38.7416,38.7912,399300.0
2009-12-03 15:50:00,54.67,54.89,54.52,54.63,547400.0,38.7912,38.9473,38.6848,38.7628,547400.0
2009-12-04 09:30:00,53.18,53.26,52.75,52.82,956400.0,37.8065,37.8634,37.5008,37.5506,956400.0
2009-12-04 09:40:00,52.83,53.04,52.78,53.0,675400.0,37.5577,37.707,37.5221,37.6785,675400.0
2009-12-04 09:50:00,53.0,53.17,52.88,53.01,466000.0,37.6785,37.7994,37.5932,37.6856,466000.0
2009-12-04 10:00:00,53.02,53.09,52.66,53.0,543200.0,37.6927,37.7425,37.4368,37.6785,543200.0
2009-12-04 10:10:00,52.98,53.15,52.79,53.07,354400.0,37.6643,37.7852,37.5292,37.7283,354400.0
2009-12-04 10:20:00,53.08,53.09,52.84,52.89,321200.0,37.7354,37.7425,37.5648,37.6003,321200.0
2009-12-04 10:30:00,52.9,52.92,52.5,52.67,491200.0,37.6074,37.6216,37.3231,37.4439,491200.0
2009-12-04 10:40:00,52.67,52.9,52.3,52.46,508200.0,37.4439,37.6074,37.1809,37.2946,508200.0
2009-12-04 10:50:00,52.45,52.46,52.0,52.06,571900.0,37.2875,37.2946,36.9676,37.0103,571900.0
2009-12-04 11:00:00,52.06,52.37,51.79,52.37,478600.0,37.0103,37.2306,36.8183,37.2306,478600.0
2009-12-04 11:10:00,52.36,52.5,52.16,52.23,362300.0,37.2235,37.3231,37.0814,37.1311,362300.0
2009-12-04 11:20:00,52.24,52.24,51.85,51.85,343500.0,37.1382,37.1382,36.861,36.861,343500.0
2009-12-04 11:30:00,51.84,51.87,51.51,51.53,515700.0,36.8539,36.8752,36.6193,36.6335,515700.0
2009-12-04 11:40:00,51.52,51.52,50.65,51.14,1186600.0,36.6264,36.6264,36.0079,36.3562,1186600.0
2009-12-04 11:50:00,51.15,51.67,51.09,51.66,691100.0,36.3633,36.733,36.3207,36.7259,691100.0
2009-12-04 12:00:00,51.66,51.99,51.53,51.85,538500.0,36.7259,36.9605,36.6335,36.861,538500.0
2009-12-04 12:10:00,51.85,51.92,51.72,51.81,217100.0,36.861,36.9107,36.7685,36.8325,217100.0
2009-12-04 12:20:00,51.81,52.01,51.74,51.93,170000.0,36.8325,36.9747,36.7828,36.9178,170000.0
2009-12-04 12:30:00,51.93,52.5,51.93,52.4,305200.0,36.9178,37.3231,36.9178,37.252,305200.0
2009-12-04 12:40:00,52.39,52.4,52.16,52.22,166700.0,37.2449,37.252,37.0814,37.124,166700.0
2009-12-04 12:50:00,52.2,52.29,52.04,52.14,171700.0,37.1098,37.1738,36.996,37.0671,171700.0
2009-12-04 13:00:00,52.14,52.21,52.08,52.17,154100.0,37.0671,37.1169,37.0245,37.0885,154100.0
2009-12-04 13:10:00,52.17,52.21,51.87,51.93,162400.0,37.0885,37.1169,36.8752,36.9178,162400.0
2009-12-04 13:20:00,51.92,51.95,51.6,51.67,173600.0,36.9107,36.9321,36.6832,36.733,173600.0
2009-12-04 13:30:00,51.6,51.77,51.52,51.55,150200.0,36.6832,36.8041,36.6264,36.6477,150200.0
2009-12-04 13:40:00,51.55,51.99,51.55,51.69,157900.0,36.6477,36.9605,36.6477,36.7472,157900.0
2009-12-04 13:50:00,51.7,51.72,51.34,51.38,191600.0,36.7543,36.7685,36.4984,36.5268,191600.0
2009-12-04 14:00:00,51.38,51.6,51.35,51.39,296900.0,36.5268,36.6832,36.5055,36.5339,296900.0
2009-12-04 14:10:00,51.39,51.5,51.18,51.19,315900.0,36.5339,36.6121,36.3847,36.3918,315900.0
2009-12-04 14:20:00,51.23,51.27,51.03,51.22,370700.0,36.4202,36.4486,36.278,36.4131,370700.0
2009-12-04 14:30:00,51.22,51.56,51.21,51.47,322600.0,36.4131,36.6548,36.406,36.5908,322600.0
2009-12-04 14:40:00,51.47,51.47,51.14,51.25,255500.0,36.5908,36.5908,36.3562,36.4344,255500.0
2009-12-04 14:50:00,51.25,51.33,51.11,51.23,357300.0,36.4344,36.4913,36.3349,36.4202,357300.0
2009-12-04 15:00:00,51.22,51.49,51.21,51.35,543900.0,36.4131,36.605,36.406,36.5055,543900.0
2009-12-04 15:10:00,51.36,51.71,51.29,51.71,366100.0,36.5126,36.7614,36.4629,36.7614,366100.0
2009-12-04 15:20:00,51.71,52.08,51.71,51.85,420000.0,36.7614,37.0245,36.7614,36.861,420000.0
2009-12-04 15:30:00,51.86,51.98,51.78,51.83,227200.0,36.8681,36.9534,36.8112,36.8467,227200.0
2009-12-04 15:40:00,51.84,52.23,51.77,52.14,615300.0,36.8539,37.1311,36.8041,37.0671,615300.0
2009-12-04 15:50:00,52.14,52.17,52.02,52.06,640500.0,37.0671,37.0885,36.9818,37.0103,640500.0
2009-12-07 09:30:00,51.0,51.54,50.61,51.38,763300.0,36.2567,36.6406,35.9794,36.5268,763300.0
2009-12-07 09:40:00,51.42,51.68,51.13,51.55,446200.0,36.5553,36.7401,36.3491,36.6477,446200.0
2009-12-07 09:50:00,51.56,51.66,51.21,51.33,305500.0,36.6548,36.7259,36.406,36.4913,305500.0
2009-12-07 10:00:00,51.33,51.56,51.23,51.35,387400.0,36.4913,36.6548,36.4202,36.5055,387400.0
2009-12-07 10:10:00,51.34,51.67,51.31,51.67,256100.0,36.4984,36.733,36.4771,36.733,256100.0
2009-12-07 10:20:00,51.65,51.91,51.61,51.86,299600.0,36.7188,36.9036,36.6903,36.8681,299600.0
2009-12-07 10:30:00,51.86,52.06,51.69,51.87,361100.0,36.8681,37.0103,36.7472,36.8752,361100.0
2009-12-07 10:40:00,51.87,51.88,51.44,51.44,353500.0,36.8752,36.8823,36.5695,36.5695,353500.0
2009-12-07 10:50:00,51.43,51.69,51.42,51.69,222800.0,36.5624,36.7472,36.5553,36.7472,222800.0
2009-12-07 11:00:00,51.67,51.79,51.4,51.65,243400.0,36.733,36.8183,36.5411,36.7188,243400.0
2009-12-07 11:10:00,51.63,51.72,51.52,51.57,127200.0,36.7046,36.7685,36.6264,36.6619,127200.0
2009-12-07 11:20:00,51.58,51.64,51.44,51.44,174200.0,36.669,36.7117,36.5695,36.5695,174200.0
2009-12-07 11:30:00,51.43,51.71,51.42,51.68,98400.0,36.5624,36.7614,36.5553,36.7401,98400.0
2009-12-07 11:40:00,51.67,51.75,51.62,51.68,136300.0,36.733,36.7899,36.6975,36.7401,136300.0
2009-12-07 11:50:00,51.68,51.71,51.61,51.71,164400.0,36.7401,36.7614,36.6903,36.7614,164400.0
2009-12-07 12:00:00,51.72,51.81,51.69,51.74,134000.0,36.7685,36.8325,36.7472,36.7828,134000.0
2009-12-07 12:10:00,51.74,51.78,51.55,51.62,102900.0,36.7828,36.8112,36.6477,36.6975,102900.0
2009-12-07 12:20:00,51.62,51.7,51.54,51.63,83600.0,36.6975,36.7543,36.6406,36.7046,83600.0
2009-12-07 12:30:00,51.62,52.11,51.59,52.06,397000.0,36.6975,37.0458,36.6761,37.0103,397000.0
2009-12-07 12:40:00,52.07,52.46,51.98,52.42,368100.0,37.0174,37.2946,36.9534,37.2662,368100.0
2009-12-07 12:50:00,52.41,52.5,52.26,52.38,230200.0,37.2591,37.3231,37.1524,37.2378,230200.0
2009-12-07 13:00:00,52.39,52.57,52.35,52.44,168700.0,37.2449,37.3728,37.2164,37.2804,168700.0
2009-12-07 13:10:00,52.45,52.77,52.37,52.65,190000.0,37.2875,37.515,37.2306,37.4297,190000.0
2009-12-07 13:20:00,52.66,52.9,52.65,52.76,254900.0,37.4368,37.6074,37.4297,37.5079,254900.0
2009-12-07 13:30:00,52.75,52.78,52.48,52.48,205700.0,37.5008,37.5221,37.3088,37.3088,205700.0
2009-12-07 13:40:00,52.49,52.62,52.4,52.46,202200.0,37.316,37.4084,37.252,37.2946,202200.0
2009-12-07 13:50:00,52.45,52.53,52.16,52.19,195300.0,37.2875,37.3444,37.0814,37.1027,195300.0
2009-12-07 14:00:00,52.19,52.27,52.12,52.19,104600.0,37.1027,37.1596,37.0529,37.1027,104600.0
2009-12-07 14:10:00,52.19,52.3,52.11,52.15,140000.0,37.1027,37.1809,37.0458,37.0742,140000.0
2009-12-07 14:20:00,52.14,52.15,51.92,52.01,186900.0,37.0671,37.0742,36.9107,36.9747,186900.0
2009-12-07 14:30:00,52.03,52.03,51.69,51.76,172800.0,36.9889,36.9889,36.7472,36.797,172800.0
2009-12-07 14:40:00,51.77,51.77,51.45,51.52,210000.0,36.8041,36.8041,36.5766,36.6264,210000.0
2009-12-07 14:50:00,51.52,51.68,51.44,51.63,145300.0,36.6264,36.7401,36.5695,36.7046,145300.0
2009-12-07 15:00:00,51.64,51.73,51.49,51.72,134600.0,36.7117,36.7757,36.605,36.7685,134600.0
2009-12-07 15:10:00,51.73,51.89,51.67,51.68,165500.0,36.7757,36.8894,36.733,36.7401,165500.0
2009-12-07 15:20:00,51.69,51.73,51.49,51.5,149900.0,36.7472,36.7757,36.605,36.6121,149900.0
2009-12-07 15:30:00,51.51,51.76,51.49,51.68,158000.0,36.6193,36.797,36.605,36.7401,158000.0
2009-12-07 15:40:00,51.68,51.9,51.68,51.79,265500.0,36.7401,36.8965,36.7401,36.8183,265500.0
2009-12-07 15:50:00,51.79,51.87,51.76,51.82,372300.0,36.8183,36.8752,36.797,36.8396,372300.0
2009-12-08 09:30:00,51.1,51.26,50.71,50.87,406300.0,36.3278,36.4415,36.0505,36.1643,406300.0
2009-12-08 09:40:00,50.86,51.25,50.7,50.97,394200.0,36.1572,36.4344,36.0434,36.2354,394200.0
2009-12-08 09:50:00,50.97,51.08,50.74,51.01,272000.0,36.2354,36.3136,36.0719,36.2638,272000.0
2009-12-08 10:00:00,51.01,51.02,50.53,50.68,336100.0,36.2638,36.2709,35.9226,36.0292,336100.0
2009-12-08 10:10:00,50.68,51.0,50.53,50.59,326200.0,36.0292,36.2567,35.9226,35.9652,326200.0
2009-12-08 10:20:00,50.6,50.81,50.56,50.81,363600.0,35.9723,36.1216,35.9439,36.1216,363600.0
2009-12-08 10:30:00,50.8,50.93,50.61,50.67,186100.0,36.1145,36.2069,35.9794,36.0221,186100.0
2009-12-08 10:40:00,50.66,50.83,50.61,50.7,177500.0,36.015,36.1358,35.9794,36.0434,177500.0
2009-12-08 10:50:00,50.69,50.72,50.47,50.7,218300.0,36.0363,36.0576,35.8799,36.0434,218300.0
2009-12-08 11:00:00,50.71,51.3,50.66,51.27,352700.0,36.0505,36.47,36.015,36.4486,352700.0
2009-12-08 11:10:00,51.26,51.33,51.01,51.03,170700.0,36.4415,36.4913,36.2638,36.278,170700.0
2009-12-08 11:20:00,51.01,51.23,50.97,51.2,134300.0,36.2638,36.4202,36.2354,36.3989,134300.0
2009-12-08 11:30:00,51.21,51.22,50.99,51.1,103900.0,36.406,36.4131,36.2496,36.3278,103900.0
2009-12-08 11:40:00,51.07,51.4,51.07,51.27,138800.0,36.3065,36.5411,36.3065,36.4486,138800.0
2009-12-08 11:50:00,51.26,51.27,51.04,51.2,116000.0,36.4415,36.4486,36.2851,36.3989,116000.0
2009-12-08 12:00:00,51.2,51.34,51.14,51.24,86200.0,36.3989,36.4984,36.3562,36.4273,86200.0
2009-12-08 12:10:00,51.24,51.28,51.05,51.08,95900.0,36.4273,36.4557,36.2922,36.3136,95900.0
2009-12-08 12:20:00,51.08,51.12,50.79,50.84,99800.0,36.3136,36.342,36.1074,36.1429,99800.0
2009-12-08 12:30:00,50.83,50.97,50.76,50.91,101700.0,36.1358,36.2354,36.0861,36.1927,101700.0
2009-12-08 12:40:00,50.92,50.93,50.71,50.78,109600.0,36.1998,36.2069,36.0505,36.1003,109600.0
2009-12-08 12:50:00,50.79,50.79,50.67,50.73,112900.0,36.1074,36.1074,36.0221,36.0647,112900.0
2009-12-08 13:00:00,50.73,50.84,50.65,50.69,239900.0,36.0647,36.1429,36.0079,36.0363,239900.0
2009-12-08 13:10:00,50.71,50.78,50.53,50.78,155700.0,36.0505,36.1003,35.9226,36.1003,155700.0
2009-12-08 13:20:00,50.77,50.77,50.53,50.54,104200.0,36.0932,36.0932,35.9226,35.9297,104200.0
2009-12-08 13:30:00,50.54,50.83,50.54,50.66,61700.0,35.9297,36.1358,35.9297,36.015,61700.0
2009-12-08 13:40:00,50.64,50.79,50.61,50.71,78900.0,36.0008,36.1074,35.9794,36.0505,78900.0
2009-12-08 13:50:00,50.71,50.79,50.6,50.67,90000.0,36.0505,36.1074,35.9723,36.0221,90000.0
2009-12-08 14:00:00,50.67,50.82,50.59,50.79,134900.0,36.0221,36.1287,35.9652,36.1074,134900.0
2009-12-08 14:10:00,50.79,50.87,50.66,50.85,133400.0,36.1074,36.1643,36.015,36.1501,133400.0
2009-12-08 14:20:00,50.83,50.85,50.55,50.62,188500.0,36.1358,36.1501,35.9368,35.9865,188500.0
2009-12-08 14:30:00,50.63,50.64,50.37,50.38,220400.0,35.9937,36.0008,35.8088,35.8159,220400.0
2009-12-08 14:40:00,50.39,50.47,50.3,50.36,206200.0,35.823,35.8799,35.759,35.8017,206200.0
2009-12-08 14:50:00,50.36,50.36,50.1,50.15,270800.0,35.8017,35.8017,35.6169,35.6524,270800.0
2009-12-08 15:00:00,50.14,50.26,50.04,50.26,231400.0,35.6453,35.7306,35.5742,35.7306,231400.0
2009-12-08 15:10:00,50.26,50.27,50.07,50.17,193400.0,35.7306,35.7377,35.5955,35.6666,193400.0
2009-12-08 15:20:00,50.15,50.49,50.1,50.39,193300.0,35.6524,35.8941,35.6169,35.823,193300.0
2009-12-08 15:30:00,50.39,50.5,50.17,50.23,256600.0,35.823,35.9012,35.6666,35.7093,256600.0
2009-12-08 15:40:00,50.23,50.38,50.23,50.38,280700.0,35.7093,35.8159,35.7093,35.8159,280700.0
2009-12-08 15:50:00,50.38,50.46,50.27,50.36,602500.0,35.8159,35.8728,35.7377,35.8017,602500.0
2009-12-09 09:30:00,50.63,51.19,50.56,51.04,449200.0,35.9937,36.3918,35.9439,36.2851,449200.0
2009-12-09 09:40:00,51.05,51.14,50.83,50.84,547700.0,36.2922,36.3562,36.1358,36.1429,547700.0
2009-12-09 09:50:00,50.85,51.25,50.82,51.07,688900.0,36.1501,36.4344,36.1287,36.3065,688900.0
2009-12-09 10:00:00,51.06,51.4,51.01,51.38,426600.0,36.2993,36.5411,36.2638,36.5268,426600.0
2009-12-09 10:10:00,51.38,51.42,51.01,51.14,262800.0,36.5268,36.5553,36.2638,36.3562,262800.0
2009-12-09 10:20:00,51.15,51.49,51.03,51.48,202700.0,36.3633,36.605,36.278,36.5979,202700.0
2009-12-09 10:30:00,51.48,51.53,51.05,51.39,348000.0,36.5979,36.6335,36.2922,36.5339,348000.0
2009-12-09 10:40:00,51.39,51.82,51.39,51.67,352000.0,36.5339,36.8396,36.5339,36.733,352000.0
2009-12-09 10:50:00,51.68,51.82,51.61,51.63,226000.0,36.7401,36.8396,36.6903,36.7046,226000.0
2009-12-09 11:00:00,51.63,51.71,51.54,51.62,204700.0,36.7046,36.7614,36.6406,36.6975,204700.0
2009-12-09 11:10:00,51.62,51.64,51.48,51.51,198700.0,36.6975,36.7117,36.5979,36.6193,198700.0
2009-12-09 11:20:00,51.52,51.64,51.43,51.49,166900.0,36.6264,36.7117,36.5624,36.605,166900.0
2009-12-09 11:30:00,51.48,51.49,51.21,51.38,200300.0,36.5979,36.605,36.406,36.5268,200300.0
2009-12-09 11:40:00,51.36,51.44,51.23,51.32,140600.0,36.5126,36.5695,36.4202,36.4842,140600.0
2009-12-09 11:50:00,51.34,51.47,51.31,51.44,143300.0,36.4984,36.5908,36.4771,36.5695,143300.0
2009-12-09 12:00:00,51.44,51.45,51.08,51.13,153000.0,36.5695,36.5766,36.3136,36.3491,153000.0
2009-12-09 12:10:00,51.14,51.18,50.88,50.9,175800.0,36.3562,36.3847,36.1714,36.1856,175800.0
2009-12-09 12:20:00,50.9,51.0,50.67,50.88,356700.0,36.1856,36.2567,36.0221,36.1714,356700.0
2009-12-09 12:30:00,50.88,51.17,50.88,50.95,162300.0,36.1714,36.3775,36.1714,36.2211,162300.0
2009-12-09 12:40:00,50.94,51.08,50.74,50.97,175800.0,36.214,36.3136,36.0719,36.2354,175800.0
2009-12-09 12:50:00,50.96,51.12,50.89,50.93,85100.0,36.2283,36.342,36.1785,36.2069,85100.0
2009-12-09 13:00:00,50.94,50.96,50.58,50.64,269100.0,36.214,36.2283,35.9581,36.0008,269100.0
2009-12-09 13:10:00,50.65,50.94,50.58,50.89,116300.0,36.0079,36.214,35.9581,36.1785,116300.0
2009-12-09 13:20:00,50.88,50.88,50.57,50.66,132000.0,36.1714,36.1714,35.951,36.015,132000.0
2009-12-09 13:30:00,50.66,50.83,50.59,50.8,121000.0,36.015,36.1358,35.9652,36.1145,121000.0
2009-12-09 13:40:00,50.81,50.82,50.66,50.78,197600.0,36.1216,36.1287,36.015,36.1003,197600.0
2009-12-09 13:50:00,50.77,50.95,50.71,50.72,134500.0,36.0932,36.2211,36.0505,36.0576,134500.0
2009-12-09 14:00:00,50.72,51.03,50.68,50.98,140700.0,36.0576,36.278,36.0292,36.2425,140700.0
2009-12-09 14:10:00,50.97,51.03,50.88,50.97,84700.0,36.2354,36.278,36.1714,36.2354,84700.0
2009-12-09 14:20:00,50.97,51.13,50.93,51.03,185900.0,36.2354,36.3491,36.2069,36.278,185900.0
2009-12-09 14:30:00,51.02,51.42,50.96,51.34,185800.0,36.2709,36.5553,36.2283,36.4984,185800.0
2009-12-09 14:40:00,51.35,51.51,51.27,51.4,125400.0,36.5055,36.6193,36.4486,36.5411,125400.0
2009-12-09 14:50:00,51.41,51.62,51.35,51.5,106400.0,36.5482,36.6975,36.5055,36.6121,106400.0
2009-12-09 15:00:00,51.51,51.67,51.47,51.64,128400.0,36.6193,36.733,36.5908,36.7117,128400.0
2009-12-09 15:10:00,51.63,51.75,51.6,51.68,166000.0,36.7046,36.7899,36.6832,36.7401,166000.0
2009-12-09 15:20:00,51.67,51.8,51.52,51.56,233600.0,36.733,36.8254,36.6264,36.6548,233600.0
2009-12-09 15:30:00,51.56,51.68,51.5,51.56,233300.0,36.6548,36.7401,36.6121,36.6548,233300.0
2009-12-09 15:40:00,51.56,51.8,51.55,51.72,268200.0,36.6548,36.8254,36.6477,36.7685,268200.0
2009-12-09 15:50:00,51.72,51.75,51.59,51.67,456000.0,36.7685,36.7899,36.6761,36.733,456000.0
2009-12-10 09:30:00,51.89,52.15,51.7,52.13,492300.0,36.8894,37.0742,36.7543,37.06,492300.0
2009-12-10 09:40:00,52.12,52.38,52.04,52.06,440700.0,37.0529,37.2378,36.996,37.0103,440700.0
2009-12-10 09:50:00,52.07,52.1,51.63,51.7,372900.0,37.0174,37.0387,36.7046,36.7543,372900.0
2009-12-10 10:00:00,51.71,51.76,51.38,51.48,256400.0,36.7614,36.797,36.5268,36.5979,256400.0
2009-12-10 10:10:00,51.49,51.51,51.17,51.29,276800.0,36.605,36.6193,36.3775,36.4629,276800.0
2009-12-10 10:20:00,51.28,51.79,51.17,51.71,298400.0,36.4557,36.8183,36.3775,36.7614,298400.0
2009-12-10 10:30:00,51.73,51.85,51.45,51.55,153900.0,36.7757,36.861,36.5766,36.6477,153900.0
2009-12-10 10:40:00,51.54,51.7,51.45,51.51,166900.0,36.6406,36.7543,36.5766,36.6193,166900.0
2009-12-10 10:50:00,51.51,51.51,51.36,51.45,159100.0,36.6193,36.6193,36.5126,36.5766,159100.0
2009-12-10 11:00:00,51.45,51.45,51.22,51.29,129000.0,36.5766,36.5766,36.4131,36.4629,129000.0
2009-12-10 11:10:00,51.3,51.61,51.21,51.55,152100.0,36.47,36.6903,36.406,36.6477,152100.0
2009-12-10 11:20:00,51.54,51.7,51.5,51.64,194700.0,36.6406,36.7543,36.6121,36.7117,194700.0
2009-12-10 11:30:00,51.64,51.84,51.53,51.83,160000.0,36.7117,36.8539,36.6335,36.8467,160000.0
2009-12-10 11:40:00,51.82,51.88,51.69,51.79,150600.0,36.8396,36.8823,36.7472,36.8183,150600.0
2009-12-10 11:50:00,51.78,51.81,51.58,51.6,117900.0,36.8112,36.8325,36.669,36.6832,117900.0
2009-12-10 12:00:00,51.61,51.74,51.56,51.58,113800.0,36.6903,36.7828,36.6548,36.669,113800.0
2009-12-10 12:10:00,51.57,51.58,51.33,51.39,116600.0,36.6619,36.669,36.4913,36.5339,116600.0
2009-12-10 12:20:00,51.39,51.44,51.3,51.44,84200.0,36.5339,36.5695,36.47,36.5695,84200.0
2009-12-10 12:30:00,51.43,51.5,51.35,51.48,75600.0,36.5624,36.6121,36.5055,36.5979,75600.0
2009-12-10 12:40:00,51.47,51.61,51.38,51.61,58400.0,36.5908,36.6903,36.5268,36.6903,58400.0
2009-12-10 12:50:00,51.6,51.63,51.53,51.54,55900.0,36.6832,36.7046,36.6335,36.6406,55900.0
2009-12-10 13:00:00,51.54,51.64,51.45,51.6,102500.0,36.6406,36.7117,36.5766,36.6832,102500.0
2009-12-10 13:10:00,51.58,51.61,51.45,51.47,98200.0,36.669,36.6903,36.5766,36.5908,98200.0
2009-12-10 13:20:00,51.48,51.5,51.4,51.45,92800.0,36.5979,36.6121,36.5411,36.5766,92800.0
2009-12-10 13:30:00,51.46,51.61,51.44,51.61,84500.0,36.5837,36.6903,36.5695,36.6903,84500.0
2009-12-10 13:40:00,51.61,51.64,51.5,51.55,76000.0,36.6903,36.7117,36.6121,36.6477,76000.0
2009-12-10 13:50:00,51.56,51.62,51.49,51.62,57000.0,36.6548,36.6975,36.605,36.6975,57000.0
2009-12-10 14:00:00,51.61,51.79,51.56,51.76,87600.0,36.6903,36.8183,36.6548,36.797,87600.0
2009-12-10 14:10:00,51.75,51.99,51.66,51.98,123200.0,36.7899,36.9605,36.7259,36.9534,123200.0
2009-12-10 14:20:00,51.98,52.01,51.86,51.95,90800.0,36.9534,36.9747,36.8681,36.9321,90800.0
2009-12-10 14:30:00,51.95,52.05,51.82,51.83,92400.0,36.9321,37.0032,36.8396,36.8467,92400.0
2009-12-10 14:40:00,51.82,51.83,51.72,51.76,108700.0,36.8396,36.8467,36.7685,36.797,108700.0
2009-12-10 14:50:00,51.76,51.82,51.71,51.79,76400.0,36.797,36.8396,36.7614,36.8183,76400.0
2009-12-10 15:00:00,51.79,51.8,51.54,51.55,217000.0,36.8183,36.8254,36.6406,36.6477,217000.0
2009-12-10 15:10:00,51.55,51.67,51.54,51.64,124200.0,36.6477,36.733,36.6406,36.7117,124200.0
2009-12-10 15:20:00,51.63,51.67,51.44,51.47,271400.0,36.7046,36.733,36.5695,36.5908,271400.0
2009-12-10 15:30:00,51.46,51.63,51.43,51.62,196000.0,36.5837,36.7046,36.5624,36.6975,196000.0
2009-12-10 15:40:00,51.61,51.77,51.55,51.76,214400.0,36.6903,36.8041,36.6477,36.797,214400.0
2009-12-10 15:50:00,51.76,51.87,51.52,51.69,805800.0,36.797,36.8752,36.6264,36.7472,805800.0
2009-12-11 09:30:00,51.6,51.86,51.35,51.81,310700.0,36.6832,36.8681,36.5055,36.8325,310700.0
2009-12-11 09:40:00,51.81,52.05,51.77,51.83,378200.0,36.8325,37.0032,36.8041,36.8467,378200.0
2009-12-11 09:50:00,51.82,52.19,51.55,52.12,340300.0,36.8396,37.1027,36.6477,37.0529,340300.0
2009-12-11 10:00:00,52.12,52.23,51.73,51.85,328300.0,37.0529,37.1311,36.7757,36.861,328300.0
2009-12-11 10:10:00,51.84,52.0,51.39,51.57,419700.0,36.8539,36.9676,36.5339,36.6619,419700.0
2009-12-11 10:20:00,51.57,51.87,51.33,51.86,379200.0,36.6619,36.8752,36.4913,36.8681,379200.0
2009-12-11 10:30:00,51.86,51.92,51.65,51.78,162200.0,36.8681,36.9107,36.7188,36.8112,162200.0
2009-12-11 10:40:00,51.78,51.78,51.37,51.39,266800.0,36.8112,36.8112,36.5197,36.5339,266800.0
2009-12-11 10:50:00,51.39,51.72,51.31,51.67,276000.0,36.5339,36.7685,36.4771,36.733,276000.0
2009-12-11 11:00:00,51.68,51.77,51.44,51.49,223700.0,36.7401,36.8041,36.5695,36.605,223700.0
2009-12-11 11:10:00,51.48,51.54,51.32,51.34,140500.0,36.5979,36.6406,36.4842,36.4984,140500.0
2009-12-11 11:20:00,51.34,51.4,51.1,51.24,235700.0,36.4984,36.5411,36.3278,36.4273,235700.0
2009-12-11 11:30:00,51.23,51.28,50.96,51.06,249800.0,36.4202,36.4557,36.2283,36.2993,249800.0
2009-12-11 11:40:00,51.04,51.05,50.79,50.92,225600.0,36.2851,36.2922,36.1074,36.1998,225600.0
2009-12-11 11:50:00,50.92,51.02,50.82,50.91,157400.0,36.1998,36.2709,36.1287,36.1927,157400.0
2009-12-11 12:00:00,50.93,51.15,50.91,51.14,160500.0,36.2069,36.3633,36.1927,36.3562,160500.0
2009-12-11 12:10:00,51.12,51.19,51.03,51.19,134800.0,36.342,36.3918,36.278,36.3918,134800.0
2009-12-11 12:20:00,51.19,51.24,51.11,51.11,106600.0,36.3918,36.4273,36.3349,36.3349,106600.0
2009-12-11 12:30:00,51.12,51.2,51.09,51.13,105500.0,36.342,36.3989,36.3207,36.3491,105500.0
2009-12-11 12:40:00,51.13,51.22,51.08,51.14,75600.0,36.3491,36.4131,36.3136,36.3562,75600.0
2009-12-11 12:50:00,51.14,51.36,51.14,51.33,100700.0,36.3562,36.5126,36.3562,36.4913,100700.0
2009-12-11 13:00:00,51.3,51.33,51.15,51.21,116400.0,36.47,36.4913,36.3633,36.406,116400.0
2009-12-11 13:10:00,51.19,51.3,51.14,51.26,75900.0,36.3918,36.47,36.3562,36.4415,75900.0
2009-12-11 13:20:00,51.26,51.27,51.17,51.22,69000.0,36.4415,36.4486,36.3775,36.4131,69000.0
2009-12-11 13:30:00,51.23,51.32,51.23,51.27,76600.0,36.4202,36.4842,36.4202,36.4486,76600.0
2009-12-11 13:40:00,51.27,51.27,50.93,50.95,145000.0,36.4486,36.4486,36.2069,36.2211,145000.0
2009-12-11 13:50:00,50.95,50.98,50.89,50.92,138100.0,36.2211,36.2425,36.1785,36.1998,138100.0
2009-12-11 14:00:00,50.92,51.09,50.91,51.07,123600.0,36.1998,36.3207,36.1927,36.3065,123600.0
2009-12-11 14:10:00,51.08,51.1,50.97,51.02,136300.0,36.3136,36.3278,36.2354,36.2709,136300.0
2009-12-11 14:20:00,51.04,51.09,50.95,50.96,87000.0,36.2851,36.3207,36.2211,36.2283,87000.0
2009-12-11 14:30:00,50.97,50.97,50.82,50.89,125100.0,36.2354,36.2354,36.1287,36.1785,125100.0
2009-12-11 14:40:00,50.89,51.1,50.83,51.0,116100.0,36.1785,36.3278,36.1358,36.2567,116100.0
2009-12-11 14:50:00,51.0,51.07,50.93,50.93,74300.0,36.2567,36.3065,36.2069,36.2069,74300.0
2009-12-11 15:00:00,50.96,51.06,50.92,50.99,77600.0,36.2283,36.2993,36.1998,36.2496,77600.0
2009-12-11 15:10:00,50.99,51.11,50.97,51.06,75400.0,36.2496,36.3349,36.2354,36.2993,75400.0
2009-12-11 15:20:00,51.07,51.19,51.02,51.17,129000.0,36.3065,36.3918,36.2709,36.3775,129000.0
2009-12-11 15:30:00,51.17,51.26,51.15,51.18,182400.0,36.3775,36.4415,36.3633,36.3847,182400.0
2009-12-11 15:40:00,51.18,51.19,51.0,51.08,277300.0,36.3847,36.3918,36.2567,36.3136,277300.0
2009-12-11 15:50:00,51.08,51.17,51.05,51.17,369300.0,36.3136,36.3775,36.2922,36.3775,369300.0
2009-12-14 09:30:00,51.55,52.1,51.32,52.04,453200.0,36.6477,37.0387,36.4842,36.996,453200.0
2009-12-14 09:40:00,52.04,52.08,51.65,51.78,380000.0,36.996,37.0245,36.7188,36.8112,380000.0
2009-12-14 09:50:00,51.78,52.12,51.73,51.9,324900.0,36.8112,37.0529,36.7757,36.8965,324900.0
2009-12-14 10:00:00,51.91,51.92,51.64,51.66,220000.0,36.9036,36.9107,36.7117,36.7259,220000.0
2009-12-14 10:10:00,51.66,51.87,51.4,51.41,288400.0,36.7259,36.8752,36.5411,36.5482,288400.0
2009-12-14 10:20:00,51.41,51.51,51.25,51.42,219900.0,36.5482,36.6193,36.4344,36.5553,219900.0
2009-12-14 10:30:00,51.43,51.5,51.25,51.32,163600.0,36.5624,36.6121,36.4344,36.4842,163600.0
2009-12-14 10:40:00,51.32,51.48,51.3,51.47,118800.0,36.4842,36.5979,36.47,36.5908,118800.0
2009-12-14 10:50:00,51.48,51.58,51.35,51.39,177400.0,36.5979,36.669,36.5055,36.5339,177400.0
2009-12-14 11:00:00,51.4,51.47,51.33,51.45,103500.0,36.5411,36.5908,36.4913,36.5766,103500.0
2009-12-14 11:10:00,51.44,51.55,51.42,51.5,127000.0,36.5695,36.6477,36.5553,36.6121,127000.0
2009-12-14 11:20:00,51.5,51.64,51.47,51.6,193600.0,36.6121,36.7117,36.5908,36.6832,193600.0
2009-12-14 11:30:00,51.59,51.7,51.53,51.68,142600.0,36.6761,36.7543,36.6335,36.7401,142600.0
2009-12-14 11:40:00,51.68,51.75,51.54,51.54,168000.0,36.7401,36.7899,36.6406,36.6406,168000.0
2009-12-14 11:50:00,51.54,51.6,51.47,51.54,119900.0,36.6406,36.6832,36.5908,36.6406,119900.0
2009-12-14 12:00:00,51.54,51.66,51.47,51.65,78700.0,36.6406,36.7259,36.5908,36.7188,78700.0
2009-12-14 12:10:00,51.66,51.79,51.65,51.74,111700.0,36.7259,36.8183,36.7188,36.7828,111700.0
2009-12-14 12:20:00,51.74,51.82,51.73,51.78,140800.0,36.7828,36.8396,36.7757,36.8112,140800.0
2009-12-14 12:30:00,51.78,51.88,51.74,51.85,107000.0,36.8112,36.8823,36.7828,36.861,107000.0
2009-12-14 12:40:00,51.86,51.86,51.67,51.69,90700.0,36.8681,36.8681,36.733,36.7472,90700.0
2009-12-14 12:50:00,51.69,51.72,51.58,51.6,104100.0,36.7472,36.7685,36.669,36.6832,104100.0
2009-12-14 13:00:00,51.59,51.62,51.52,51.56,76400.0,36.6761,36.6975,36.6264,36.6548,76400.0
2009-12-14 13:10:00,51.56,51.57,51.47,51.49,55700.0,36.6548,36.6619,36.5908,36.605,55700.0
2009-12-14 13:20:00,51.5,51.6,51.5,51.6,29300.0,36.6121,36.6832,36.6121,36.6832,29300.0
2009-12-14 13:30:00,51.59,51.62,51.52,51.58,80500.0,36.6761,36.6975,36.6264,36.669,80500.0
2009-12-14 13:40:00,51.59,51.61,51.53,51.55,60900.0,36.6761,36.6903,36.6335,36.6477,60900.0
2009-12-14 13:50:00,51.56,51.63,51.53,51.59,75100.0,36.6548,36.7046,36.6335,36.6761,75100.0
2009-12-14 14:00:00,51.58,51.63,51.53,51.58,51200.0,36.669,36.7046,36.6335,36.669,51200.0
2009-12-14 14:10:00,51.57,51.64,51.55,51.59,77700.0,36.6619,36.7117,36.6477,36.6761,77700.0
2009-12-14 14:20:00,51.59,51.63,51.51,51.56,51100.0,36.6761,36.7046,36.6193,36.6548,51100.0
2009-12-14 14:30:00,51.56,51.63,51.54,51.61,71200.0,36.6548,36.7046,36.6406,36.6903,71200.0
2009-12-14 14:40:00,51.61,51.69,51.56,51.57,81300.0,36.6903,36.7472,36.6548,36.6619,81300.0
2009-12-14 14:50:00,51.56,51.63,51.48,51.56,92200.0,36.6548,36.7046,36.5979,36.6548,92200.0
2009-12-14 15:00:00,51.55,51.61,51.49,51.6,66000.0,36.6477,36.6903,36.605,36.6832,66000.0
2009-12-14 15:10:00,51.6,51.65,51.55,51.63,102700.0,36.6832,36.7188,36.6477,36.7046,102700.0
2009-12-14 15:20:00,51.62,51.65,51.58,51.6,116600.0,36.6975,36.7188,36.669,36.6832,116600.0
2009-12-14 15:30:00,51.6,51.68,51.59,51.65,147500.0,36.6832,36.7401,36.6761,36.7188,147500.0
2009-12-14 15:40:00,51.65,51.67,51.53,51.61,131800.0,36.7188,36.733,36.6335,36.6903,131800.0
2009-12-14 15:50:00,51.61,51.65,51.53,51.58,294900.0,36.6903,36.7188,36.6335,36.669,294900.0
2009-12-15 09:30:00,51.13,51.98,51.12,51.85,521600.0,36.3491,36.9534,36.342,36.861,521600.0
2009-12-15 09:40:00,51.87,51.87,51.43,51.47,213600.0,36.8752,36.8752,36.5624,36.5908,213600.0
2009-12-15 09:50:00,51.44,51.6,51.32,51.34,181600.0,36.5695,36.6832,36.4842,36.4984,181600.0
2009-12-15 10:00:00,51.34,51.37,51.05,51.21,309200.0,36.4984,36.5197,36.2922,36.406,309200.0
2009-12-15 10:10:00,51.22,51.7,51.11,51.63,281000.0,36.4131,36.7543,36.3349,36.7046,281000.0
2009-12-15 10:20:00,51.63,51.65,51.28,51.38,155800.0,36.7046,36.7188,36.4557,36.5268,155800.0
2009-12-15 10:30:00,51.38,51.56,51.27,51.53,103300.0,36.5268,36.6548,36.4486,36.6335,103300.0
2009-12-15 10:40:00,51.51,51.6,51.33,51.34,134300.0,36.6193,36.6832,36.4913,36.4984,134300.0
2009-12-15 10:50:00,51.33,51.33,51.15,51.15,143500.0,36.4913,36.4913,36.3633,36.3633,143500.0
2009-12-15 11:00:00,51.17,51.17,50.97,51.01,158700.0,36.3775,36.3775,36.2354,36.2638,158700.0
2009-12-15 11:10:00,51.01,51.17,50.95,51.17,137700.0,36.2638,36.3775,36.2211,36.3775,137700.0
2009-12-15 11:20:00,51.17,51.2,50.91,50.92,138400.0,36.3775,36.3989,36.1927,36.1998,138400.0
2009-12-15 11:30:00,50.92,50.97,50.83,50.9,126900.0,36.1998,36.2354,36.1358,36.1856,126900.0
2009-12-15 11:40:00,50.9,50.9,50.68,50.75,117000.0,36.1856,36.1856,36.0292,36.079,117000.0
2009-12-15 11:50:00,50.74,50.89,50.69,50.82,79600.0,36.0719,36.1785,36.0363,36.1287,79600.0
2009-12-15 12:00:00,50.83,50.99,50.83,50.91,52500.0,36.1358,36.2496,36.1358,36.1927,52500.0
2009-12-15 12:10:00,50.91,51.03,50.9,50.94,59500.0,36.1927,36.278,36.1856,36.214,59500.0
2009-12-15 12:20:00,50.92,50.93,50.83,50.91,61600.0,36.1998,36.2069,36.1358,36.1927,61600.0
2009-12-15 12:30:00,50.89,50.89,50.82,50.84,46200.0,36.1785,36.1785,36.1287,36.1429,46200.0
2009-12-15 12:40:00,50.84,50.84,50.66,50.76,122200.0,36.1429,36.1429,36.015,36.0861,122200.0
2009-12-15 12:50:00,50.76,50.84,50.69,50.8,73200.0,36.0861,36.1429,36.0363,36.1145,73200.0
2009-12-15 13:00:00,50.79,50.91,50.71,50.85,133000.0,36.1074,36.1927,36.0505,36.1501,133000.0
2009-12-15 13:10:00,50.85,50.89,50.7,50.71,61300.0,36.1501,36.1785,36.0434,36.0505,61300.0
2009-12-15 13:20:00,50.7,50.71,50.55,50.58,127200.0,36.0434,36.0505,35.9368,35.9581,127200.0
2009-12-15 13:30:00,50.59,50.68,50.55,50.58,149100.0,35.9652,36.0292,35.9368,35.9581,149100.0
2009-12-15 13:40:00,50.6,50.68,50.57,50.67,124700.0,35.9723,36.0292,35.951,36.0221,124700.0
2009-12-15 13:50:00,50.67,50.83,50.62,50.75,137900.0,36.0221,36.1358,35.9865,36.079,137900.0
2009-12-15 14:00:00,50.75,50.89,50.72,50.73,95300.0,36.079,36.1785,36.0576,36.0647,95300.0
2009-12-15 14:10:00,50.73,50.82,50.69,50.7,70500.0,36.0647,36.1287,36.0363,36.0434,70500.0
2009-12-15 14:20:00,50.69,50.71,50.62,50.69,50900.0,36.0363,36.0505,35.9865,36.0363,50900.0
2009-12-15 14:30:00,50.7,50.73,50.66,50.7,44600.0,36.0434,36.0647,36.015,36.0434,44600.0
2009-12-15 14:40:00,50.7,50.77,50.69,50.71,35200.0,36.0434,36.0932,36.0363,36.0505,35200.0
2009-12-15 14:50:00,50.71,50.72,50.55,50.58,95900.0,36.0505,36.0576,35.9368,35.9581,95900.0
2009-12-15 15:00:00,50.59,50.72,50.59,50.63,96200.0,35.9652,36.0576,35.9652,35.9937,96200.0
2009-12-15 15:10:00,50.63,50.65,50.54,50.62,81900.0,35.9937,36.0079,35.9297,35.9865,81900.0
2009-12-15 15:20:00,50.61,50.62,50.44,50.46,203400.0,35.9794,35.9865,35.8586,35.8728,203400.0
2009-12-15 15:30:00,50.45,50.61,50.39,50.6,258700.0,35.8657,35.9794,35.823,35.9723,258700.0
2009-12-15 15:40:00,50.6,50.6,50.44,50.52,229900.0,35.9723,35.9723,35.8586,35.9155,229900.0
2009-12-15 15:50:00,50.53,50.67,50.52,50.61,394900.0,35.9226,36.0221,35.9155,35.9794,394900.0
2009-12-16 09:30:00,50.97,51.27,50.88,51.25,255900.0,36.2354,36.4486,36.1714,36.4344,255900.0
2009-12-16 09:40:00,51.25,51.49,51.18,51.3,319700.0,36.4344,36.605,36.3847,36.47,319700.0
2009-12-16 09:50:00,51.3,51.59,51.29,51.47,240200.0,36.47,36.6761,36.4629,36.5908,240200.0
2009-12-16 10:00:00,51.48,51.62,51.31,51.48,196900.0,36.5979,36.6975,36.4771,36.5979,196900.0
2009-12-16 10:10:00,51.48,51.54,51.24,51.27,158800.0,36.5979,36.6406,36.4273,36.4486,158800.0
2009-12-16 10:20:00,51.26,51.32,50.97,50.97,250300.0,36.4415,36.4842,36.2354,36.2354,250300.0
2009-12-16 10:30:00,50.98,51.23,50.97,51.17,241800.0,36.2425,36.4202,36.2354,36.3775,241800.0
2009-12-16 10:40:00,51.16,51.25,51.1,51.11,97600.0,36.3704,36.4344,36.3278,36.3349,97600.0
2009-12-16 10:50:00,51.11,51.3,51.11,51.29,92400.0,36.3349,36.47,36.3349,36.4629,92400.0
2009-12-16 11:00:00,51.29,51.36,51.23,51.25,92500.0,36.4629,36.5126,36.4202,36.4344,92500.0
2009-12-16 11:10:00,51.24,51.33,51.23,51.26,112000.0,36.4273,36.4913,36.4202,36.4415,112000.0
2009-12-16 11:20:00,51.26,51.35,51.25,51.29,70900.0,36.4415,36.5055,36.4344,36.4629,70900.0
2009-12-16 11:30:00,51.29,51.34,51.14,51.17,76000.0,36.4629,36.4984,36.3562,36.3775,76000.0
2009-12-16 11:40:00,51.17,51.32,51.15,51.17,110200.0,36.3775,36.4842,36.3633,36.3775,110200.0
2009-12-16 11:50:00,51.17,51.25,51.14,51.21,64600.0,36.3775,36.4344,36.3562,36.406,64600.0
2009-12-16 12:00:00,51.21,51.29,51.2,51.23,62300.0,36.406,36.4629,36.3989,36.4202,62300.0
2009-12-16 12:10:00,51.23,51.23,51.13,51.14,81300.0,36.4202,36.4202,36.3491,36.3562,81300.0
2009-12-16 12:20:00,51.15,51.23,51.1,51.22,83800.0,36.3633,36.4202,36.3278,36.4131,83800.0
2009-12-16 12:30:00,51.23,51.33,51.21,51.24,95500.0,36.4202,36.4913,36.406,36.4273,95500.0
2009-12-16 12:40:00,51.24,51.25,50.99,51.03,96200.0,36.4273,36.4344,36.2496,36.278,96200.0
2009-12-16 12:50:00,51.03,51.04,50.95,51.03,44900.0,36.278,36.2851,36.2211,36.278,44900.0
2009-12-16 13:00:00,51.05,51.17,51.04,51.15,61400.0,36.2922,36.3775,36.2851,36.3633,61400.0
2009-12-16 13:10:00,51.14,51.19,51.13,51.17,45600.0,36.3562,36.3918,36.3491,36.3775,45600.0
2009-12-16 13:20:00,51.17,51.18,51.05,51.06,96600.0,36.3775,36.3847,36.2922,36.2993,96600.0
2009-12-16 13:30:00,51.06,51.12,51.04,51.09,53000.0,36.2993,36.342,36.2851,36.3207,53000.0
2009-12-16 13:40:00,51.08,51.14,51.07,51.09,54400.0,36.3136,36.3562,36.3065,36.3207,54400.0
2009-12-16 13:50:00,51.09,51.13,51.03,51.08,55300.0,36.3207,36.3491,36.278,36.3136,55300.0
2009-12-16 14:00:00,51.07,51.09,51.03,51.07,46200.0,36.3065,36.3207,36.278,36.3065,46200.0
2009-12-16 14:10:00,51.06,51.24,50.98,51.13,191500.0,36.2993,36.4273,36.2425,36.3491,191500.0
2009-12-16 14:20:00,51.12,51.16,50.76,51.03,182800.0,36.342,36.3704,36.0861,36.278,182800.0
2009-12-16 14:30:00,51.03,51.03,50.74,50.94,156000.0,36.278,36.278,36.0719,36.214,156000.0
2009-12-16 14:40:00,50.95,50.95,50.56,50.56,179600.0,36.2211,36.2211,35.9439,35.9439,179600.0
2009-12-16 14:50:00,50.56,50.6,50.37,50.49,223800.0,35.9439,35.9723,35.8088,35.8941,223800.0
2009-12-16 15:00:00,50.48,50.64,50.38,50.6,152600.0,35.887,36.0008,35.8159,35.9723,152600.0
2009-12-16 15:10:00,50.61,50.76,50.55,50.76,111600.0,35.9794,36.0861,35.9368,36.0861,111600.0
2009-12-16 15:20:00,50.77,50.83,50.58,50.58,227800.0,36.0932,36.1358,35.9581,35.9581,227800.0
2009-12-16 15:30:00,50.58,50.83,50.58,50.79,167900.0,35.9581,36.1358,35.9581,36.1074,167900.0
2009-12-16 15:40:00,50.79,50.8,50.66,50.77,277400.0,36.1074,36.1145,36.015,36.0932,277400.0
2009-12-16 15:50:00,50.77,50.78,50.69,50.73,359900.0,36.0932,36.1003,36.0363,36.0647,359900.0
2009-12-17 09:30:00,49.84,50.17,49.62,49.92,839500.0,35.432,35.6666,35.2756,35.4889,839500.0
2009-12-17 09:40:00,49.9,49.93,49.32,49.33,540500.0,35.4747,35.496,35.0624,35.0695,540500.0
2009-12-17 09:50:00,49.33,49.37,49.1,49.21,549400.0,35.0695,35.0979,34.906,34.9842,549400.0
2009-12-17 10:00:00,49.21,49.34,48.71,48.83,879200.0,34.9842,35.0766,34.6287,34.714,879200.0
2009-12-17 10:10:00,48.83,49.11,48.82,49.11,470900.0,34.714,34.9131,34.7069,34.9131,470900.0
2009-12-17 10:20:00,49.11,49.11,48.61,48.78,529500.0,34.9131,34.9131,34.5576,34.6785,529500.0
2009-12-17 10:30:00,48.78,48.8,48.37,48.38,507000.0,34.6785,34.6927,34.387,34.3941,507000.0
2009-12-17 10:40:00,48.38,48.5,48.21,48.43,597600.0,34.3941,34.4794,34.2732,34.4296,597600.0
2009-12-17 10:50:00,48.43,48.47,48.18,48.18,328600.0,34.4296,34.4581,34.2519,34.2519,328600.0
2009-12-17 11:00:00,48.19,48.43,48.1,48.37,451300.0,34.259,34.4296,34.195,34.387,451300.0
2009-12-17 11:10:00,48.36,48.46,48.25,48.28,316600.0,34.3799,34.451,34.3017,34.323,316600.0
2009-12-17 11:20:00,48.29,48.46,48.1,48.14,407600.0,34.3301,34.451,34.195,34.2235,407600.0
2009-12-17 11:30:00,48.13,48.14,47.86,47.96,553500.0,34.2164,34.2235,34.0244,34.0955,553500.0
2009-12-17 11:40:00,47.96,48.04,47.66,47.82,730100.0,34.0955,34.1524,33.8822,33.996,730100.0
2009-12-17 11:50:00,47.82,47.82,47.64,47.78,464500.0,33.996,33.996,33.868,33.9675,464500.0
2009-12-17 12:00:00,47.77,47.86,47.61,47.71,541700.0,33.9604,34.0244,33.8467,33.9178,541700.0
2009-12-17 12:10:00,47.71,47.84,47.51,47.84,373800.0,33.9178,34.0102,33.7756,34.0102,373800.0
2009-12-17 12:20:00,47.85,47.87,47.55,47.65,240900.0,34.0173,34.0315,33.804,33.8751,240900.0
2009-12-17 12:30:00,47.65,47.84,47.65,47.77,181500.0,33.8751,34.0102,33.8751,33.9604,181500.0
2009-12-17 12:40:00,47.78,47.85,47.5,47.6,287000.0,33.9675,34.0173,33.7685,33.8396,287000.0
2009-12-17 12:50:00,47.6,47.91,47.59,47.89,251300.0,33.8396,34.06,33.8325,34.0457,251300.0
2009-12-17 13:00:00,47.9,47.94,47.7,47.84,277300.0,34.0529,34.0813,33.9107,34.0102,277300.0
2009-12-17 13:10:00,47.83,47.89,47.71,47.86,123100.0,34.0031,34.0457,33.9178,34.0244,123100.0
2009-12-17 13:20:00,47.86,47.91,47.79,47.89,134100.0,34.0244,34.06,33.9747,34.0457,134100.0
2009-12-17 13:30:00,47.89,48.09,47.88,48.06,334500.0,34.0457,34.1879,34.0386,34.1666,334500.0
2009-12-17 13:40:00,48.06,48.09,47.84,47.84,298400.0,34.1666,34.1879,34.0102,34.0102,298400.0
2009-12-17 13:50:00,47.83,48.05,47.83,48.0,212200.0,34.0031,34.1595,34.0031,34.1239,212200.0
2009-12-17 14:00:00,48.0,48.01,47.88,47.9,175200.0,34.1239,34.1311,34.0386,34.0529,175200.0
2009-12-17 14:10:00,47.89,47.98,47.88,47.92,205600.0,34.0457,34.1097,34.0386,34.0671,205600.0
2009-12-17 14:20:00,47.93,48.3,47.92,48.25,323000.0,34.0742,34.3372,34.0671,34.3017,323000.0
2009-12-17 14:30:00,48.25,48.25,48.12,48.22,178400.0,34.3017,34.3017,34.2093,34.2803,178400.0
2009-12-17 14:40:00,48.22,48.27,48.03,48.08,258000.0,34.2803,34.3159,34.1453,34.1808,258000.0
2009-12-17 14:50:00,48.08,48.09,48.01,48.08,130600.0,34.1808,34.1879,34.1311,34.1808,130600.0
2009-12-17 15:00:00,48.07,48.21,48.06,48.17,162400.0,34.1737,34.2732,34.1666,34.2448,162400.0
2009-12-17 15:10:00,48.16,48.17,47.93,48.02,217100.0,34.2377,34.2448,34.0742,34.1382,217100.0
2009-12-17 15:20:00,48.02,48.05,47.91,47.94,205800.0,34.1382,34.1595,34.06,34.0813,205800.0
2009-12-17 15:30:00,47.94,48.04,47.93,48.04,301700.0,34.0813,34.1524,34.0742,34.1524,301700.0
2009-12-17 15:40:00,48.04,48.04,47.68,47.69,690300.0,34.1524,34.1524,33.8965,33.9036,690300.0
2009-12-17 15:50:00,47.69,47.73,47.56,47.66,1169700.0,33.9036,33.932,33.8111,33.8822,1169700.0
2009-12-18 09:30:00,47.77,48.41,47.53,48.39,1205400.0,33.9604,34.4154,33.7898,34.4012,1205400.0
2009-12-18 09:40:00,48.4,48.45,48.1,48.28,419100.0,34.4083,34.4439,34.195,34.323,419100.0
2009-12-18 09:50:00,48.27,48.31,48.08,48.22,409900.0,34.3159,34.3443,34.1808,34.2803,409900.0
2009-12-18 10:00:00,48.23,48.35,48.14,48.32,448700.0,34.2875,34.3728,34.2235,34.3514,448700.0
2009-12-18 10:10:00,48.31,48.66,48.3,48.59,448600.0,34.3443,34.5931,34.3372,34.5434,448600.0
2009-12-18 10:20:00,48.59,48.65,48.25,48.36,374100.0,34.5434,34.586,34.3017,34.3799,374100.0
2009-12-18 10:30:00,48.37,48.37,48.05,48.06,292200.0,34.387,34.387,34.1595,34.1666,292200.0
2009-12-18 10:40:00,48.06,48.07,47.78,47.78,280900.0,34.1666,34.1737,33.9675,33.9675,280900.0
2009-12-18 10:50:00,47.79,48.15,47.75,48.05,299600.0,33.9747,34.2306,33.9462,34.1595,299600.0
2009-12-18 11:00:00,48.04,48.12,47.61,47.65,310100.0,34.1524,34.2093,33.8467,33.8751,310100.0
2009-12-18 11:10:00,47.66,47.78,47.53,47.7,318200.0,33.8822,33.9675,33.7898,33.9107,318200.0
2009-12-18 11:20:00,47.71,48.1,47.66,47.87,294000.0,33.9178,34.195,33.8822,34.0315,294000.0
2009-12-18 11:30:00,47.86,48.09,47.81,47.98,198400.0,34.0244,34.1879,33.9889,34.1097,198400.0
2009-12-18 11:40:00,47.97,47.99,47.81,47.9,177600.0,34.1026,34.1168,33.9889,34.0529,177600.0
2009-12-18 11:50:00,47.88,48.14,47.83,48.08,300100.0,34.0386,34.2235,34.0031,34.1808,300100.0
2009-12-18 12:00:00,48.09,48.1,47.92,47.94,229300.0,34.1879,34.195,34.0671,34.0813,229300.0
2009-12-18 12:10:00,47.95,48.3,47.93,48.3,408500.0,34.0884,34.3372,34.0742,34.3372,408500.0
2009-12-18 12:20:00,48.3,48.41,48.25,48.28,362900.0,34.3372,34.4154,34.3017,34.323,362900.0
2009-12-18 12:30:00,48.27,48.38,48.16,48.38,277400.0,34.3159,34.3941,34.2377,34.3941,277400.0
2009-12-18 12:40:00,48.38,48.45,48.31,48.41,158500.0,34.3941,34.4439,34.3443,34.4154,158500.0
2009-12-18 12:50:00,48.41,48.57,48.38,48.38,216700.0,34.4154,34.5292,34.3941,34.3941,216700.0
2009-12-18 13:00:00,48.39,48.54,48.38,48.52,183600.0,34.4012,34.5078,34.3941,34.4936,183600.0
2009-12-18 13:10:00,48.52,48.58,48.28,48.32,182000.0,34.4936,34.5363,34.323,34.3514,182000.0
2009-12-18 13:20:00,48.32,48.49,48.22,48.47,297200.0,34.3514,34.4723,34.2803,34.4581,297200.0
2009-12-18 13:30:00,48.47,48.49,48.3,48.42,120400.0,34.4581,34.4723,34.3372,34.4225,120400.0
2009-12-18 13:40:00,48.43,48.48,48.38,48.38,137500.0,34.4296,34.4652,34.3941,34.3941,137500.0
2009-12-18 13:50:00,48.38,48.42,48.2,48.21,144100.0,34.3941,34.4225,34.2661,34.2732,144100.0
2009-12-18 14:00:00,48.22,48.28,48.06,48.16,220800.0,34.2803,34.323,34.1666,34.2377,220800.0
2009-12-18 14:10:00,48.16,48.21,48.08,48.21,133000.0,34.2377,34.2732,34.1808,34.2732,133000.0
2009-12-18 14:20:00,48.21,48.29,48.17,48.23,149000.0,34.2732,34.3301,34.2448,34.2875,149000.0
2009-12-18 14:30:00,48.22,48.27,48.12,48.24,97100.0,34.2803,34.3159,34.2093,34.2946,97100.0
2009-12-18 14:40:00,48.23,48.36,48.23,48.27,104100.0,34.2875,34.3799,34.2875,34.3159,104100.0
2009-12-18 14:50:00,48.27,48.29,48.13,48.13,162800.0,34.3159,34.3301,34.2164,34.2164,162800.0
2009-12-18 15:00:00,48.13,48.3,48.13,48.18,268600.0,34.2164,34.3372,34.2164,34.2519,268600.0
2009-12-18 15:10:00,48.18,48.19,48.07,48.1,196800.0,34.2519,34.259,34.1737,34.195,196800.0
2009-12-18 15:20:00,48.1,48.1,48.0,48.01,189600.0,34.195,34.195,34.1239,34.1311,189600.0
2009-12-18 15:30:00,48.02,48.09,47.88,48.04,260200.0,34.1382,34.1879,34.0386,34.1524,260200.0
2009-12-18 15:40:00,48.04,48.12,47.97,48.03,602000.0,34.1524,34.2093,34.1026,34.1453,602000.0
2009-12-18 15:50:00,48.02,48.31,48.02,48.29,1053400.0,34.1382,34.3443,34.1382,34.3301,1053400.0
2009-12-21 09:30:00,48.66,48.66,47.5,47.55,656700.0,34.5931,34.5931,33.7685,33.804,656700.0
2009-12-21 09:40:00,47.56,47.75,47.13,47.22,568300.0,33.8111,33.9462,33.5054,33.5694,568300.0
2009-12-21 09:50:00,47.23,47.44,46.96,47.07,425000.0,33.5765,33.7258,33.3846,33.4628,425000.0
2009-12-21 10:00:00,47.06,47.34,47.0,47.02,411500.0,33.4557,33.6547,33.413,33.4272,411500.0
2009-12-21 10:10:00,47.03,47.18,46.99,47.17,351200.0,33.4344,33.541,33.4059,33.5339,351200.0
2009-12-21 10:20:00,47.17,47.21,46.9,46.92,381700.0,33.5339,33.5623,33.3419,33.3562,381700.0
2009-12-21 10:30:00,46.92,46.95,46.78,46.94,371100.0,33.3562,33.3775,33.2566,33.3704,371100.0
2009-12-21 10:40:00,46.94,47.02,46.8,46.95,263800.0,33.3704,33.4272,33.2708,33.3775,263800.0
2009-12-21 10:50:00,46.97,47.07,46.8,46.8,299400.0,33.3917,33.4628,33.2708,33.2708,299400.0
2009-12-21 11:00:00,46.8,46.95,46.74,46.93,291500.0,33.2708,33.3775,33.2282,33.3633,291500.0
2009-12-21 11:10:00,46.93,47.09,46.9,47.06,199600.0,33.3633,33.477,33.3419,33.4557,199600.0
2009-12-21 11:20:00,47.06,47.14,46.96,46.98,172200.0,33.4557,33.5126,33.3846,33.3988,172200.0
2009-12-21 11:30:00,46.99,47.15,46.95,46.97,213900.0,33.4059,33.5197,33.3775,33.3917,213900.0
2009-12-21 11:40:00,46.96,46.99,46.85,46.94,198800.0,33.3846,33.4059,33.3064,33.3704,198800.0
2009-12-21 11:50:00,46.94,47.09,46.92,47.06,152200.0,33.3704,33.477,33.3562,33.4557,152200.0
2009-12-21 12:00:00,47.05,47.23,47.01,47.12,171200.0,33.4486,33.5765,33.4201,33.4983,171200.0
2009-12-21 12:10:00,47.12,47.19,46.97,46.99,126000.0,33.4983,33.5481,33.3917,33.4059,126000.0
2009-12-21 12:20:00,46.99,47.11,46.91,47.0,166900.0,33.4059,33.4912,33.349,33.413,166900.0
2009-12-21 12:30:00,46.99,47.17,46.9,46.9,251100.0,33.4059,33.5339,33.3419,33.3419,251100.0
2009-12-21 12:40:00,46.89,46.9,46.63,46.64,320000.0,33.3348,33.3419,33.15,33.1571,320000.0
2009-12-21 12:50:00,46.63,46.82,46.6,46.78,173700.0,33.15,33.2851,33.1287,33.2566,173700.0
2009-12-21 13:00:00,46.77,46.78,46.68,46.73,157800.0,33.2495,33.2566,33.1855,33.2211,157800.0
2009-12-21 13:10:00,46.73,46.82,46.61,46.65,303700.0,33.2211,33.2851,33.1358,33.1642,303700.0
2009-12-21 13:20:00,46.65,46.75,46.63,46.72,174300.0,33.1642,33.2353,33.15,33.214,174300.0
2009-12-21 13:30:00,46.72,46.75,46.63,46.66,139000.0,33.214,33.2353,33.15,33.1713,139000.0
2009-12-21 13:40:00,46.66,46.8,46.62,46.78,140400.0,33.1713,33.2708,33.1429,33.2566,140400.0
2009-12-21 13:50:00,46.78,46.89,46.77,46.83,120600.0,33.2566,33.3348,33.2495,33.2922,120600.0
2009-12-21 14:00:00,46.82,46.93,46.78,46.9,191500.0,33.2851,33.3633,33.2566,33.3419,191500.0
2009-12-21 14:10:00,46.9,46.97,46.88,46.96,145300.0,33.3419,33.3917,33.3277,33.3846,145300.0
2009-12-21 14:20:00,46.97,47.05,46.9,46.91,145000.0,33.3917,33.4486,33.3419,33.349,145000.0
2009-12-21 14:30:00,46.9,46.95,46.86,46.95,98300.0,33.3419,33.3775,33.3135,33.3775,98300.0
2009-12-21 14:40:00,46.94,46.95,46.82,46.84,204300.0,33.3704,33.3775,33.2851,33.2993,204300.0
2009-12-21 14:50:00,46.84,46.96,46.83,46.96,157600.0,33.2993,33.3846,33.2922,33.3846,157600.0
2009-12-21 15:00:00,46.96,47.0,46.87,46.99,211500.0,33.3846,33.413,33.3206,33.4059,211500.0
2009-12-21 15:10:00,46.99,47.0,46.91,46.97,317000.0,33.4059,33.413,33.349,33.3917,317000.0
2009-12-21 15:20:00,46.96,47.07,46.96,46.99,315100.0,33.3846,33.4628,33.3846,33.4059,315100.0
2009-12-21 15:30:00,47.01,47.06,46.96,47.05,167500.0,33.4201,33.4557,33.3846,33.4486,167500.0
2009-12-21 15:40:00,47.05,47.08,46.91,46.92,391500.0,33.4486,33.4699,33.349,33.3562,391500.0
2009-12-21 15:50:00,46.91,47.04,46.91,46.99,570100.0,33.349,33.4415,33.349,33.4059,570100.0
2009-12-22 09:30:00,47.0,47.45,47.0,47.36,431800.0,33.413,33.7329,33.413,33.669,431800.0
2009-12-22 09:40:00,47.35,47.35,46.96,47.13,240300.0,33.6618,33.6618,33.3846,33.5054,240300.0
2009-12-22 09:50:00,47.13,47.3,47.07,47.16,295400.0,33.5054,33.6263,33.4628,33.5268,295400.0
2009-12-22 10:00:00,47.17,47.29,47.02,47.18,278200.0,33.5339,33.6192,33.4272,33.541,278200.0
2009-12-22 10:10:00,47.18,47.19,46.74,46.86,290300.0,33.541,33.5481,33.2282,33.3135,290300.0
2009-12-22 10:20:00,46.86,46.98,46.77,46.85,321300.0,33.3135,33.3988,33.2495,33.3064,321300.0
2009-12-22 10:30:00,46.87,46.95,46.75,46.78,177200.0,33.3206,33.3775,33.2353,33.2566,177200.0
2009-12-22 10:40:00,46.76,46.79,46.34,46.39,320800.0,33.2424,33.2637,32.9438,32.9794,320800.0
2009-12-22 10:50:00,46.39,46.63,46.39,46.52,181200.0,32.9794,33.15,32.9794,33.0718,181200.0
2009-12-22 11:00:00,46.52,46.64,46.44,46.64,204300.0,33.0718,33.1571,33.0149,33.1571,204300.0
2009-12-22 11:10:00,46.65,46.85,46.63,46.83,267900.0,33.1642,33.3064,33.15,33.2922,267900.0
2009-12-22 11:20:00,46.82,46.88,46.62,46.69,394200.0,33.2851,33.3277,33.1429,33.1926,394200.0
2009-12-22 11:30:00,46.69,46.84,46.61,46.77,175400.0,33.1926,33.2993,33.1358,33.2495,175400.0
2009-12-22 11:40:00,46.77,47.0,46.74,47.0,278600.0,33.2495,33.413,33.2282,33.413,278600.0
2009-12-22 11:50:00,47.0,47.21,46.98,47.16,341400.0,33.413,33.5623,33.3988,33.5268,341400.0
2009-12-22 12:00:00,47.17,47.29,47.1,47.22,307500.0,33.5339,33.6192,33.4841,33.5694,307500.0
2009-12-22 12:10:00,47.22,47.22,47.06,47.09,242300.0,33.5694,33.5694,33.4557,33.477,242300.0
2009-12-22 12:20:00,47.09,47.24,47.08,47.2,147100.0,33.477,33.5836,33.4699,33.5552,147100.0
2009-12-22 12:30:00,47.21,47.3,47.19,47.28,167400.0,33.5623,33.6263,33.5481,33.6121,167400.0
2009-12-22 12:40:00,47.28,47.32,47.15,47.29,158300.0,33.6121,33.6405,33.5197,33.6192,158300.0
2009-12-22 12:50:00,47.29,47.4,47.18,47.38,217900.0,33.6192,33.6974,33.541,33.6832,217900.0
2009-12-22 13:00:00,47.38,47.42,47.18,47.2,199900.0,33.6832,33.7116,33.541,33.5552,199900.0
2009-12-22 13:10:00,47.21,47.28,47.01,47.01,176200.0,33.5623,33.6121,33.4201,33.4201,176200.0
2009-12-22 13:20:00,47.01,47.14,46.98,47.02,146500.0,33.4201,33.5126,33.3988,33.4272,146500.0
2009-12-22 13:30:00,47.03,47.24,47.0,47.16,191400.0,33.4344,33.5836,33.413,33.5268,191400.0
2009-12-22 13:40:00,47.16,47.22,47.0,47.05,147300.0,33.5268,33.5694,33.413,33.4486,147300.0
2009-12-22 13:50:00,47.04,47.12,46.99,47.08,186700.0,33.4415,33.4983,33.4059,33.4699,186700.0
2009-12-22 14:00:00,47.07,47.08,46.89,46.92,233600.0,33.4628,33.4699,33.3348,33.3562,233600.0
2009-12-22 14:10:00,46.93,47.01,46.89,47.0,149800.0,33.3633,33.4201,33.3348,33.413,149800.0
2009-12-22 14:20:00,46.99,47.02,46.88,46.89,159200.0,33.4059,33.4272,33.3277,33.3348,159200.0
2009-12-22 14:30:00,46.9,46.92,46.78,46.92,119400.0,33.3419,33.3562,33.2566,33.3562,119400.0
2009-12-22 14:40:00,46.92,46.96,46.85,46.85,98900.0,33.3562,33.3846,33.3064,33.3064,98900.0
2009-12-22 14:50:00,46.85,46.99,46.84,46.96,129300.0,33.3064,33.4059,33.2993,33.3846,129300.0
2009-12-22 15:00:00,46.96,47.01,46.92,46.95,168600.0,33.3846,33.4201,33.3562,33.3775,168600.0
2009-12-22 15:10:00,46.94,46.95,46.74,46.78,294700.0,33.3704,33.3775,33.2282,33.2566,294700.0
2009-12-22 15:20:00,46.78,46.88,46.77,46.78,191500.0,33.2566,33.3277,33.2495,33.2566,191500.0
2009-12-22 15:30:00,46.79,46.92,46.78,46.84,249400.0,33.2637,33.3562,33.2566,33.2993,249400.0
2009-12-22 15:40:00,46.84,46.85,46.68,46.72,354300.0,33.2993,33.3064,33.1855,33.214,354300.0
2009-12-22 15:50:00,46.72,46.8,46.65,46.76,549300.0,33.214,33.2708,33.1642,33.2424,549300.0
2009-12-23 09:30:00,47.1,47.27,46.83,47.2,446000.0,33.4841,33.605,33.2922,33.5552,446000.0
2009-12-23 09:40:00,47.19,47.24,47.03,47.19,233400.0,33.5481,33.5836,33.4344,33.5481,233400.0
2009-12-23 09:50:00,47.18,47.23,47.0,47.03,181000.0,33.541,33.5765,33.413,33.4344,181000.0
2009-12-23 10:00:00,47.01,47.54,46.94,47.51,390100.0,33.4201,33.7969,33.3704,33.7756,390100.0
2009-12-23 10:10:00,47.5,47.78,47.3,47.65,363000.0,33.7685,33.9675,33.6263,33.8751,363000.0
2009-12-23 10:20:00,47.64,47.81,47.64,47.68,243200.0,33.868,33.9889,33.868,33.8965,243200.0
2009-12-23 10:30:00,47.69,48.08,47.69,48.03,293900.0,33.9036,34.1808,33.9036,34.1453,293900.0
2009-12-23 10:40:00,48.01,48.22,47.98,48.09,299600.0,34.1311,34.2803,34.1097,34.1879,299600.0
2009-12-23 10:50:00,48.09,48.3,48.04,48.3,152500.0,34.1879,34.3372,34.1524,34.3372,152500.0
2009-12-23 11:00:00,48.3,48.33,48.08,48.16,188900.0,34.3372,34.3585,34.1808,34.2377,188900.0
2009-12-23 11:10:00,48.15,48.42,48.13,48.41,292300.0,34.2306,34.4225,34.2164,34.4154,292300.0
2009-12-23 11:20:00,48.41,48.42,48.18,48.22,147400.0,34.4154,34.4225,34.2519,34.2803,147400.0
2009-12-23 11:30:00,48.23,48.42,48.22,48.32,110100.0,34.2875,34.4225,34.2803,34.3514,110100.0
2009-12-23 11:40:00,48.33,48.38,48.19,48.34,94400.0,34.3585,34.3941,34.259,34.3657,94400.0
2009-12-23 11:50:00,48.33,48.4,48.32,48.38,52500.0,34.3585,34.4083,34.3514,34.3941,52500.0
2009-12-23 12:00:00,48.39,48.39,48.32,48.36,79900.0,34.4012,34.4012,34.3514,34.3799,79900.0
2009-12-23 12:10:00,48.37,48.37,48.31,48.35,109900.0,34.387,34.387,34.3443,34.3728,109900.0
2009-12-23 12:20:00,48.35,48.36,48.29,48.33,89700.0,34.3728,34.3799,34.3301,34.3585,89700.0
2009-12-23 12:30:00,48.33,48.34,48.26,48.32,57000.0,34.3585,34.3657,34.3088,34.3514,57000.0
2009-12-23 12:40:00,48.31,48.37,48.3,48.34,79200.0,34.3443,34.387,34.3372,34.3657,79200.0
2009-12-23 12:50:00,48.33,48.4,48.29,48.34,115500.0,34.3585,34.4083,34.3301,34.3657,115500.0
2009-12-23 13:00:00,48.35,48.35,48.14,48.15,116900.0,34.3728,34.3728,34.2235,34.2306,116900.0
2009-12-23 13:10:00,48.15,48.16,48.08,48.13,122100.0,34.2306,34.2377,34.1808,34.2164,122100.0
2009-12-23 13:20:00,48.13,48.28,48.13,48.27,116100.0,34.2164,34.323,34.2164,34.3159,116100.0
2009-12-23 13:30:00,48.27,48.28,48.2,48.25,86300.0,34.3159,34.323,34.2661,34.3017,86300.0
2009-12-23 13:40:00,48.24,48.38,48.22,48.34,107200.0,34.2946,34.3941,34.2803,34.3657,107200.0
2009-12-23 13:50:00,48.34,48.45,48.33,48.45,89600.0,34.3657,34.4439,34.3585,34.4439,89600.0
2009-12-23 14:00:00,48.45,48.5,48.41,48.45,125400.0,34.4439,34.4794,34.4154,34.4439,125400.0
2009-12-23 14:10:00,48.45,48.49,48.42,48.45,100600.0,34.4439,34.4723,34.4225,34.4439,100600.0
2009-12-23 14:20:00,48.45,48.49,48.36,48.4,87300.0,34.4439,34.4723,34.3799,34.4083,87300.0
2009-12-23 14:30:00,48.39,48.4,48.24,48.24,85400.0,34.4012,34.4083,34.2946,34.2946,85400.0
2009-12-23 14:40:00,48.24,48.28,48.17,48.22,92800.0,34.2946,34.323,34.2448,34.2803,92800.0
2009-12-23 14:50:00,48.22,48.22,48.05,48.07,87200.0,34.2803,34.2803,34.1595,34.1737,87200.0
2009-12-23 15:00:00,48.07,48.14,48.02,48.05,107800.0,34.1737,34.2235,34.1382,34.1595,107800.0
2009-12-23 15:10:00,48.04,48.18,48.02,48.17,107300.0,34.1524,34.2519,34.1382,34.2448,107300.0
2009-12-23 15:20:00,48.17,48.18,48.06,48.08,127800.0,34.2448,34.2519,34.1666,34.1808,127800.0
2009-12-23 15:30:00,48.09,48.09,48.0,48.08,162700.0,34.1879,34.1879,34.1239,34.1808,162700.0
2009-12-23 15:40:00,48.08,48.11,48.04,48.07,171200.0,34.1808,34.2021,34.1524,34.1737,171200.0
2009-12-23 15:50:00,48.07,48.08,47.95,47.99,577900.0,34.1737,34.1808,34.0884,34.1168,577900.0
2009-12-24 09:30:00,48.51,48.71,48.11,48.29,335800.0,34.4865,34.6287,34.2021,34.3301,335800.0
2009-12-24 09:40:00,48.29,48.46,48.25,48.41,94800.0,34.3301,34.451,34.3017,34.4154,94800.0
2009-12-24 09:50:00,48.42,48.46,48.26,48.45,92800.0,34.4225,34.451,34.3088,34.4439,92800.0
2009-12-24 10:00:00,48.44,48.47,48.1,48.12,121900.0,34.4367,34.4581,34.195,34.2093,121900.0
2009-12-24 10:10:00,48.12,48.42,48.12,48.4,79100.0,34.2093,34.4225,34.2093,34.4083,79100.0
2009-12-24 10:20:00,48.41,48.45,48.29,48.38,66600.0,34.4154,34.4439,34.3301,34.3941,66600.0
2009-12-24 10:30:00,48.37,48.38,48.19,48.23,67400.0,34.387,34.3941,34.259,34.2875,67400.0
2009-12-24 10:40:00,48.23,48.27,48.11,48.11,50800.0,34.2875,34.3159,34.2021,34.2021,50800.0
2009-12-24 10:50:00,48.11,48.23,48.01,48.06,102000.0,34.2021,34.2875,34.1311,34.1666,102000.0
2009-12-24 11:00:00,48.06,48.12,47.91,47.92,68800.0,34.1666,34.2093,34.06,34.0671,68800.0
2009-12-24 11:10:00,47.91,47.98,47.9,47.94,59500.0,34.06,34.1097,34.0529,34.0813,59500.0
2009-12-24 11:20:00,47.94,48.02,47.92,48.0,52800.0,34.0813,34.1382,34.0671,34.1239,52800.0
2009-12-24 11:30:00,48.0,48.09,47.96,48.08,36000.0,34.1239,34.1879,34.0955,34.1808,36000.0
2009-12-24 11:40:00,48.07,48.07,48.0,48.0,43100.0,34.1737,34.1737,34.1239,34.1239,43100.0
2009-12-24 11:50:00,48.0,48.06,47.98,48.05,103500.0,34.1239,34.1666,34.1097,34.1595,103500.0
2009-12-24 12:00:00,48.07,48.12,47.9,47.96,64500.0,34.1737,34.2093,34.0529,34.0955,64500.0
2009-12-24 12:10:00,47.95,48.1,47.94,48.08,67100.0,34.0884,34.195,34.0813,34.1808,67100.0
2009-12-24 12:20:00,48.08,48.08,47.95,47.99,54700.0,34.1808,34.1808,34.0884,34.1168,54700.0
2009-12-24 12:30:00,48.0,48.03,47.99,48.0,61400.0,34.1239,34.1453,34.1168,34.1239,61400.0
2009-12-24 12:40:00,48.0,48.0,47.87,47.96,147200.0,34.1239,34.1239,34.0315,34.0955,147200.0
2009-12-24 12:50:00,47.95,48.03,47.95,48.02,188400.0,34.0884,34.1453,34.0884,34.1382,188400.0
2009-12-28 09:30:00,48.22,48.43,47.61,47.73,237300.0,34.2803,34.4296,33.8467,33.932,237300.0
2009-12-28 09:40:00,47.73,47.87,47.37,47.54,273800.0,33.932,34.0315,33.6761,33.7969,273800.0
2009-12-28 09:50:00,47.52,47.69,47.5,47.54,119800.0,33.7827,33.9036,33.7685,33.7969,119800.0
2009-12-28 10:00:00,47.55,47.68,47.54,47.62,77800.0,33.804,33.8965,33.7969,33.8538,77800.0
2009-12-28 10:10:00,47.62,47.68,47.45,47.49,147600.0,33.8538,33.8965,33.7329,33.7614,147600.0
2009-12-28 10:20:00,47.49,47.49,47.2,47.33,129500.0,33.7614,33.7614,33.5552,33.6476,129500.0
2009-12-28 10:30:00,47.32,47.32,47.14,47.21,197100.0,33.6405,33.6405,33.5126,33.5623,197100.0
2009-12-28 10:40:00,47.21,47.27,47.01,47.06,198900.0,33.5623,33.605,33.4201,33.4557,198900.0
2009-12-28 10:50:00,47.07,47.22,47.07,47.12,77000.0,33.4628,33.5694,33.4628,33.4983,77000.0
2009-12-28 11:00:00,47.12,47.4,47.1,47.39,171500.0,33.4983,33.6974,33.4841,33.6903,171500.0
2009-12-28 11:10:00,47.4,47.44,47.33,47.35,143800.0,33.6974,33.7258,33.6476,33.6618,143800.0
2009-12-28 11:20:00,47.34,47.63,47.34,47.63,107100.0,33.6547,33.8609,33.6547,33.8609,107100.0
2009-12-28 11:30:00,47.62,47.76,47.62,47.67,137600.0,33.8538,33.9533,33.8538,33.8893,137600.0
2009-12-28 11:40:00,47.67,47.71,47.64,47.65,47400.0,33.8893,33.9178,33.868,33.8751,47400.0
2009-12-28 11:50:00,47.66,47.74,47.5,47.7,231600.0,33.8822,33.9391,33.7685,33.9107,231600.0
2009-12-28 12:00:00,47.7,47.79,47.67,47.79,85300.0,33.9107,33.9747,33.8893,33.9747,85300.0
2009-12-28 12:10:00,47.79,48.05,47.78,48.02,152300.0,33.9747,34.1595,33.9675,34.1382,152300.0
2009-12-28 12:20:00,48.01,48.03,47.86,47.95,122600.0,34.1311,34.1453,34.0244,34.0884,122600.0
2009-12-28 12:30:00,47.95,47.97,47.86,47.9,76700.0,34.0884,34.1026,34.0244,34.0529,76700.0
2009-12-28 12:40:00,47.91,48.04,47.88,48.04,78400.0,34.06,34.1524,34.0386,34.1524,78400.0
2009-12-28 12:50:00,48.03,48.2,48.03,48.15,139800.0,34.1453,34.2661,34.1453,34.2306,139800.0
2009-12-28 13:00:00,48.14,48.2,48.11,48.14,73700.0,34.2235,34.2661,34.2021,34.2235,73700.0
2009-12-28 13:10:00,48.14,48.2,48.0,48.0,73000.0,34.2235,34.2661,34.1239,34.1239,73000.0
2009-12-28 13:20:00,48.0,48.01,47.94,47.95,71800.0,34.1239,34.1311,34.0813,34.0884,71800.0
2009-12-28 13:30:00,47.95,48.01,47.86,47.87,82400.0,34.0884,34.1311,34.0244,34.0315,82400.0
2009-12-28 13:40:00,47.87,47.95,47.8,47.84,51200.0,34.0315,34.0884,33.9818,34.0102,51200.0
2009-12-28 13:50:00,47.83,47.99,47.83,47.98,28200.0,34.0031,34.1168,34.0031,34.1097,28200.0
2009-12-28 14:00:00,47.97,47.97,47.75,47.81,81700.0,34.1026,34.1026,33.9462,33.9889,81700.0
2009-12-28 14:10:00,47.79,47.8,47.58,47.58,110600.0,33.9747,33.9818,33.8254,33.8254,110600.0
2009-12-28 14:20:00,47.58,47.64,47.5,47.58,67700.0,33.8254,33.868,33.7685,33.8254,67700.0
2009-12-28 14:30:00,47.58,47.68,47.58,47.66,55600.0,33.8254,33.8965,33.8254,33.8822,55600.0
2009-12-28 14:40:00,47.66,47.66,47.55,47.61,46900.0,33.8822,33.8822,33.804,33.8467,46900.0
2009-12-28 14:50:00,47.6,47.67,47.59,47.66,50000.0,33.8396,33.8893,33.8325,33.8822,50000.0
2009-12-28 15:00:00,47.65,47.74,47.63,47.74,42600.0,33.8751,33.9391,33.8609,33.9391,42600.0
2009-12-28 15:10:00,47.74,47.78,47.74,47.76,48700.0,33.9391,33.9675,33.9391,33.9533,48700.0
2009-12-28 15:20:00,47.75,47.76,47.64,47.65,70000.0,33.9462,33.9533,33.868,33.8751,70000.0
2009-12-28 15:30:00,47.64,47.72,47.63,47.65,100400.0,33.868,33.9249,33.8609,33.8751,100400.0
2009-12-28 15:40:00,47.64,47.71,47.54,47.69,162900.0,33.868,33.9178,33.7969,33.9036,162900.0
2009-12-28 15:50:00,47.69,47.8,47.62,47.77,277600.0,33.9036,33.9818,33.8538,33.9604,277600.0
2009-12-29 09:30:00,47.94,48.15,47.69,47.69,161800.0,34.0813,34.2306,33.9036,33.9036,161800.0
2009-12-29 09:40:00,47.69,47.75,47.46,47.61,189000.0,33.9036,33.9462,33.74,33.8467,189000.0
2009-12-29 09:50:00,47.62,47.76,47.58,47.72,85900.0,33.8538,33.9533,33.8254,33.9249,85900.0
2009-12-29 10:00:00,47.69,48.08,47.63,48.08,177400.0,33.9036,34.1808,33.8609,34.1808,177400.0
2009-12-29 10:10:00,48.06,48.16,47.93,47.95,131800.0,34.1666,34.2377,34.0742,34.0884,131800.0
2009-12-29 10:20:00,47.92,47.93,47.79,47.84,94800.0,34.0671,34.0742,33.9747,34.0102,94800.0
2009-12-29 10:30:00,47.85,47.92,47.72,47.75,102300.0,34.0173,34.0671,33.9249,33.9462,102300.0
2009-12-29 10:40:00,47.74,47.74,47.63,47.63,113500.0,33.9391,33.9391,33.8609,33.8609,113500.0
2009-12-29 10:50:00,47.64,47.77,47.61,47.63,93200.0,33.868,33.9604,33.8467,33.8609,93200.0
2009-12-29 11:00:00,47.63,47.7,47.54,47.54,136800.0,33.8609,33.9107,33.7969,33.7969,136800.0
2009-12-29 11:10:00,47.54,47.55,47.32,47.41,142000.0,33.7969,33.804,33.6405,33.7045,142000.0
2009-12-29 11:20:00,47.42,47.54,47.38,47.49,125100.0,33.7116,33.7969,33.6832,33.7614,125100.0
2009-12-29 11:30:00,47.49,47.65,47.45,47.59,88900.0,33.7614,33.8751,33.7329,33.8325,88900.0
2009-12-29 11:40:00,47.6,47.6,47.43,47.47,58600.0,33.8396,33.8396,33.7187,33.7472,58600.0
2009-12-29 11:50:00,47.47,47.61,47.45,47.59,59800.0,33.7472,33.8467,33.7329,33.8325,59800.0
2009-12-29 12:00:00,47.6,47.67,47.55,47.63,72300.0,33.8396,33.8893,33.804,33.8609,72300.0
2009-12-29 12:10:00,47.64,47.7,47.51,47.53,79900.0,33.868,33.9107,33.7756,33.7898,79900.0
2009-12-29 12:20:00,47.53,47.59,47.46,47.47,94400.0,33.7898,33.8325,33.74,33.7472,94400.0
2009-12-29 12:30:00,47.46,47.52,47.45,47.51,42000.0,33.74,33.7827,33.7329,33.7756,42000.0
2009-12-29 12:40:00,47.52,47.64,47.52,47.63,64700.0,33.7827,33.868,33.7827,33.8609,64700.0
2009-12-29 12:50:00,47.63,47.66,47.61,47.62,45200.0,33.8609,33.8822,33.8467,33.8538,45200.0
2009-12-29 13:00:00,47.61,47.73,47.6,47.73,59500.0,33.8467,33.932,33.8396,33.932,59500.0
2009-12-29 13:10:00,47.73,47.78,47.71,47.72,55200.0,33.932,33.9675,33.9178,33.9249,55200.0
2009-12-29 13:20:00,47.71,47.78,47.7,47.72,28700.0,33.9178,33.9675,33.9107,33.9249,28700.0
2009-12-29 13:30:00,47.72,47.78,47.64,47.78,73900.0,33.9249,33.9675,33.868,33.9675,73900.0
2009-12-29 13:40:00,47.78,47.8,47.74,47.78,67000.0,33.9675,33.9818,33.9391,33.9675,67000.0
2009-12-29 13:50:00,47.79,47.79,47.7,47.72,44400.0,33.9747,33.9747,33.9107,33.9249,44400.0
2009-12-29 14:00:00,47.71,47.75,47.64,47.64,43400.0,33.9178,33.9462,33.868,33.868,43400.0
2009-12-29 14:10:00,47.65,47.74,47.63,47.7,69500.0,33.8751,33.9391,33.8609,33.9107,69500.0
2009-12-29 14:20:00,47.7,47.77,47.69,47.73,76400.0,33.9107,33.9604,33.9036,33.932,76400.0
2009-12-29 14:30:00,47.72,47.72,47.68,47.69,50100.0,33.9249,33.9249,33.8965,33.9036,50100.0
2009-12-29 14:40:00,47.69,47.73,47.66,47.71,54900.0,33.9036,33.932,33.8822,33.9178,54900.0
2009-12-29 14:50:00,47.7,47.73,47.66,47.68,78700.0,33.9107,33.932,33.8822,33.8965,78700.0
2009-12-29 15:00:00,47.67,47.75,47.67,47.7,74600.0,33.8893,33.9462,33.8893,33.9107,74600.0
2009-12-29 15:10:00,47.7,47.78,47.68,47.77,68300.0,33.9107,33.9675,33.8965,33.9604,68300.0
2009-12-29 15:20:00,47.78,47.85,47.71,47.77,161000.0,33.9675,34.0173,33.9178,33.9604,161000.0
2009-12-29 15:30:00,47.78,47.88,47.76,47.88,221300.0,33.9675,34.0386,33.9533,34.0386,221300.0
2009-12-29 15:40:00,47.87,47.88,47.81,47.85,236100.0,34.0315,34.0386,33.9889,34.0173,236100.0
2009-12-29 15:50:00,47.85,47.86,47.76,47.76,380600.0,34.0173,34.0244,33.9533,33.9533,380600.0
2009-12-30 09:30:00,47.37,47.51,47.1,47.24,184600.0,33.6761,33.7756,33.4841,33.5836,184600.0
2009-12-30 09:40:00,47.21,47.41,47.06,47.13,153500.0,33.5623,33.7045,33.4557,33.5054,153500.0
2009-12-30 09:50:00,47.13,47.4,47.09,47.4,126200.0,33.5054,33.6974,33.477,33.6974,126200.0
2009-12-30 10:00:00,47.4,47.43,47.25,47.37,121900.0,33.6974,33.7187,33.5908,33.6761,121900.0
2009-12-30 10:10:00,47.38,47.4,47.28,47.35,121200.0,33.6832,33.6974,33.6121,33.6618,121200.0
2009-12-30 10:20:00,47.36,47.47,47.35,47.44,93600.0,33.669,33.7472,33.6618,33.7258,93600.0
2009-12-30 10:30:00,47.45,47.57,47.36,47.45,107200.0,33.7329,33.8182,33.669,33.7329,107200.0
2009-12-30 10:40:00,47.46,47.48,47.28,47.36,111200.0,33.74,33.7543,33.6121,33.669,111200.0
2009-12-30 10:50:00,47.36,47.42,47.25,47.42,97300.0,33.669,33.7116,33.5908,33.7116,97300.0
2009-12-30 11:00:00,47.41,47.55,47.35,47.5,114200.0,33.7045,33.804,33.6618,33.7685,114200.0
2009-12-30 11:10:00,47.49,47.57,47.46,47.48,74500.0,33.7614,33.8182,33.74,33.7543,74500.0
2009-12-30 11:20:00,47.48,47.49,47.31,47.36,61000.0,33.7543,33.7614,33.6334,33.669,61000.0
2009-12-30 11:30:00,47.36,47.49,47.33,47.33,40700.0,33.669,33.7614,33.6476,33.6476,40700.0
2009-12-30 11:40:00,47.33,47.59,47.33,47.57,78100.0,33.6476,33.8325,33.6476,33.8182,78100.0
2009-12-30 11:50:00,47.56,47.7,47.56,47.65,121400.0,33.8111,33.9107,33.8111,33.8751,121400.0
2009-12-30 12:00:00,47.66,47.79,47.58,47.78,62200.0,33.8822,33.9747,33.8254,33.9675,62200.0
2009-12-30 12:10:00,47.78,47.83,47.7,47.7,48000.0,33.9675,34.0031,33.9107,33.9107,48000.0
2009-12-30 12:20:00,47.69,47.74,47.6,47.6,56500.0,33.9036,33.9391,33.8396,33.8396,56500.0
2009-12-30 12:30:00,47.61,47.61,47.48,47.51,59100.0,33.8467,33.8467,33.7543,33.7756,59100.0
2009-12-30 12:40:00,47.5,47.61,47.45,47.59,49100.0,33.7685,33.8467,33.7329,33.8325,49100.0
2009-12-30 12:50:00,47.58,47.63,47.51,47.55,66200.0,33.8254,33.8609,33.7756,33.804,66200.0
2009-12-30 13:00:00,47.56,47.66,47.54,47.57,45700.0,33.8111,33.8822,33.7969,33.8182,45700.0
2009-12-30 13:10:00,47.57,47.65,47.55,47.63,38000.0,33.8182,33.8751,33.804,33.8609,38000.0
2009-12-30 13:20:00,47.62,47.63,47.46,47.46,47400.0,33.8538,33.8609,33.74,33.74,47400.0
2009-12-30 13:30:00,47.46,47.54,47.43,47.52,63900.0,33.74,33.7969,33.7187,33.7827,63900.0
2009-12-30 13:40:00,47.52,47.63,47.52,47.61,42100.0,33.7827,33.8609,33.7827,33.8467,42100.0
2009-12-30 13:50:00,47.61,47.62,47.46,47.48,54700.0,33.8467,33.8538,33.74,33.7543,54700.0
2009-12-30 14:00:00,47.48,47.56,47.48,47.53,37400.0,33.7543,33.8111,33.7543,33.7898,37400.0
2009-12-30 14:10:00,47.53,47.53,47.46,47.46,43200.0,33.7898,33.7898,33.74,33.74,43200.0
2009-12-30 14:20:00,47.46,47.47,47.38,47.42,66100.0,33.74,33.7472,33.6832,33.7116,66100.0
2009-12-30 14:30:00,47.43,47.57,47.42,47.43,75000.0,33.7187,33.8182,33.7116,33.7187,75000.0
2009-12-30 14:40:00,47.43,47.55,47.4,47.53,41800.0,33.7187,33.804,33.6974,33.7898,41800.0
2009-12-30 14:50:00,47.53,47.61,47.51,47.57,43200.0,33.7898,33.8467,33.7756,33.8182,43200.0
2009-12-30 15:00:00,47.56,47.56,47.47,47.53,45000.0,33.8111,33.8111,33.7472,33.7898,45000.0
2009-12-30 15:10:00,47.53,47.54,47.45,47.46,55400.0,33.7898,33.7969,33.7329,33.74,55400.0
2009-12-30 15:20:00,47.46,47.49,47.43,47.43,39500.0,33.74,33.7614,33.7187,33.7187,39500.0
2009-12-30 15:30:00,47.44,47.55,47.44,47.48,98100.0,33.7258,33.804,33.7258,33.7543,98100.0
2009-12-30 15:40:00,47.48,47.57,47.48,47.56,205000.0,33.7543,33.8182,33.7543,33.8111,205000.0
2009-12-30 15:50:00,47.56,47.59,47.52,47.56,299700.0,33.8111,33.8325,33.7827,33.8111,299700.0
2009-12-31 09:30:00,47.92,48.19,47.77,48.16,135800.0,34.0671,34.259,33.9604,34.2377,135800.0
2009-12-31 09:40:00,48.15,48.17,47.87,47.95,130900.0,34.2306,34.2448,34.0315,34.0884,130900.0
2009-12-31 09:50:00,47.94,48.01,47.77,47.77,81600.0,34.0813,34.1311,33.9604,33.9604,81600.0
2009-12-31 10:00:00,47.77,47.89,47.72,47.84,67000.0,33.9604,34.0457,33.9249,34.0102,67000.0
2009-12-31 10:10:00,47.83,47.87,47.73,47.83,55700.0,34.0031,34.0315,33.932,34.0031,55700.0
2009-12-31 10:20:00,47.84,47.88,47.68,47.73,82200.0,34.0102,34.0386,33.8965,33.932,82200.0
2009-12-31 10:30:00,47.72,47.73,47.47,47.58,110700.0,33.9249,33.932,33.7472,33.8254,110700.0
2009-12-31 10:40:00,47.59,47.73,47.54,47.7,70500.0,33.8325,33.932,33.7969,33.9107,70500.0
2009-12-31 10:50:00,47.69,47.8,47.69,47.75,39300.0,33.9036,33.9818,33.9036,33.9462,39300.0
2009-12-31 11:00:00,47.75,47.77,47.65,47.67,48600.0,33.9462,33.9604,33.8751,33.8893,48600.0
2009-12-31 11:10:00,47.66,47.76,47.62,47.75,63500.0,33.8822,33.9533,33.8538,33.9462,63500.0
2009-12-31 11:20:00,47.74,47.79,47.66,47.66,40000.0,33.9391,33.9747,33.8822,33.8822,40000.0
2009-12-31 11:30:00,47.65,47.66,47.55,47.58,79700.0,33.8751,33.8822,33.804,33.8254,79700.0
2009-12-31 11:40:00,47.58,47.74,47.55,47.65,67800.0,33.8254,33.9391,33.804,33.8751,67800.0
2009-12-31 11:50:00,47.65,47.65,47.54,47.6,85800.0,33.8751,33.8751,33.7969,33.8396,85800.0
2009-12-31 12:00:00,47.6,47.72,47.6,47.71,38400.0,33.8396,33.9249,33.8396,33.9178,38400.0
2009-12-31 12:10:00,47.72,47.75,47.63,47.66,33700.0,33.9249,33.9462,33.8609,33.8822,33700.0
2009-12-31 12:20:00,47.66,47.67,47.56,47.58,37700.0,33.8822,33.8893,33.8111,33.8254,37700.0
2009-12-31 12:30:00,47.57,47.6,47.54,47.56,31700.0,33.8182,33.8396,33.7969,33.8111,31700.0
2009-12-31 12:40:00,47.55,47.63,47.55,47.63,33100.0,33.804,33.8609,33.804,33.8609,33100.0
2009-12-31 12:50:00,47.63,47.68,47.63,47.67,31500.0,33.8609,33.8965,33.8609,33.8893,31500.0
2009-12-31 13:00:00,47.67,47.7,47.65,47.65,47000.0,33.8893,33.9107,33.8751,33.8751,47000.0
2009-12-31 13:10:00,47.65,47.66,47.58,47.61,41800.0,33.8751,33.8822,33.8254,33.8467,41800.0
2009-12-31 13:20:00,47.62,47.63,47.56,47.58,33800.0,33.8538,33.8609,33.8111,33.8254,33800.0
2009-12-31 13:30:00,47.57,47.62,47.57,47.6,45000.0,33.8182,33.8538,33.8182,33.8396,45000.0
2009-12-31 13:40:00,47.6,47.62,47.56,47.58,21700.0,33.8396,33.8538,33.8111,33.8254,21700.0
2009-12-31 13:50:00,47.58,47.6,47.57,47.57,19800.0,33.8254,33.8396,33.8182,33.8182,19800.0
2009-12-31 14:00:00,47.58,47.59,47.54,47.58,29100.0,33.8254,33.8325,33.7969,33.8254,29100.0
2009-12-31 14:10:00,47.57,47.58,47.55,47.57,36600.0,33.8182,33.8254,33.804,33.8182,36600.0
2009-12-31 14:20:00,47.57,47.6,47.54,47.56,44800.0,33.8182,33.8396,33.7969,33.8111,44800.0
2009-12-31 14:30:00,47.56,47.6,47.55,47.59,26800.0,33.8111,33.8396,33.804,33.8325,26800.0
2009-12-31 14:40:00,47.58,47.61,47.56,47.58,42200.0,33.8254,33.8467,33.8111,33.8254,42200.0
2009-12-31 14:50:00,47.59,47.67,47.58,47.67,33400.0,33.8325,33.8893,33.8254,33.8893,33400.0
2009-12-31 15:00:00,47.67,47.71,47.64,47.65,59600.0,33.8893,33.9178,33.868,33.8751,59600.0
2009-12-31 15:10:00,47.64,47.68,47.64,47.67,35400.0,33.868,33.8965,33.868,33.8893,35400.0
2009-12-31 15:20:00,47.67,47.67,47.63,47.67,29900.0,33.8893,33.8893,33.8609,33.8893,29900.0
2009-12-31 15:30:00,47.66,47.67,47.44,47.49,96500.0,33.8822,33.8893,33.7258,33.7614,96500.0
2009-12-31 15:40:00,47.49,47.51,47.33,47.35,220100.0,33.7614,33.7756,33.6476,33.6618,220100.0
2009-12-31 15:50:00,47.34,47.45,47.3,47.33,395300.0,33.6547,33.7329,33.6263,33.6476,395300.0
2010-01-04 09:30:00,48.9,49.17,48.6,49.11,417600.0,34.7638,34.9557,34.5505,34.9131,417600.0
2010-01-04 09:40:00,49.11,49.18,48.85,48.94,273000.0,34.9131,34.9628,34.7282,34.7922,273000.0
2010-01-04 09:50:00,48.94,48.98,48.78,48.87,202300.0,34.7922,34.8206,34.6785,34.7424,202300.0
2010-01-04 10:00:00,48.88,49.14,48.79,49.13,180600.0,34.7495,34.9344,34.6856,34.9273,180600.0
2010-01-04 10:10:00,49.13,49.13,48.59,48.67,313600.0,34.9273,34.9273,34.5434,34.6003,313600.0
2010-01-04 10:20:00,48.67,48.77,48.61,48.76,220100.0,34.6003,34.6713,34.5576,34.6642,220100.0
2010-01-04 10:30:00,48.78,48.79,48.61,48.62,154500.0,34.6785,34.6856,34.5576,34.5647,154500.0
2010-01-04 10:40:00,48.62,48.7,48.6,48.68,100700.0,34.5647,34.6216,34.5505,34.6074,100700.0
2010-01-04 10:50:00,48.68,48.72,48.51,48.56,111500.0,34.6074,34.6358,34.4865,34.5221,111500.0
2010-01-04 11:00:00,48.58,48.7,48.58,48.58,88500.0,34.5363,34.6216,34.5363,34.5363,88500.0
2010-01-04 11:10:00,48.62,48.8,48.61,48.71,140100.0,34.5647,34.6927,34.5576,34.6287,140100.0
2010-01-04 11:20:00,48.71,48.74,48.6,48.73,94900.0,34.6287,34.65,34.5505,34.6429,94900.0
2010-01-04 11:30:00,48.74,48.76,48.6,48.61,76800.0,34.65,34.6642,34.5505,34.5576,76800.0
2010-01-04 11:40:00,48.63,48.71,48.54,48.54,84600.0,34.5718,34.6287,34.5078,34.5078,84600.0
2010-01-04 11:50:00,48.54,48.57,48.42,48.43,119000.0,34.5078,34.5292,34.4225,34.4296,119000.0
2010-01-04 12:00:00,48.42,48.48,48.39,48.44,76200.0,34.4225,34.4652,34.4012,34.4367,76200.0
2010-01-04 12:10:00,48.44,48.49,48.37,48.49,60900.0,34.4367,34.4723,34.387,34.4723,60900.0
2010-01-04 12:20:00,48.49,48.53,48.42,48.42,72000.0,34.4723,34.5007,34.4225,34.4225,72000.0
2010-01-04 12:30:00,48.42,48.52,48.38,48.49,74500.0,34.4225,34.4936,34.3941,34.4723,74500.0
2010-01-04 12:40:00,48.47,48.49,48.4,48.42,51700.0,34.4581,34.4723,34.4083,34.4225,51700.0
2010-01-04 12:50:00,48.41,48.44,48.33,48.44,56900.0,34.4154,34.4367,34.3585,34.4367,56900.0
2010-01-04 13:00:00,48.43,48.43,48.38,48.4,36500.0,34.4296,34.4296,34.3941,34.4083,36500.0
2010-01-04 13:10:00,48.41,48.55,48.39,48.48,60300.0,34.4154,34.5149,34.4012,34.4652,60300.0
2010-01-04 13:20:00,48.48,48.5,48.43,48.48,80700.0,34.4652,34.4794,34.4296,34.4652,80700.0
2010-01-04 13:30:00,48.48,48.5,48.45,48.47,62400.0,34.4652,34.4794,34.4439,34.4581,62400.0
2010-01-04 13:40:00,48.46,48.49,48.4,48.47,55300.0,34.451,34.4723,34.4083,34.4581,55300.0
2010-01-04 13:50:00,48.46,48.46,48.36,48.38,77600.0,34.451,34.451,34.3799,34.3941,77600.0
2010-01-04 14:00:00,48.38,48.41,48.35,48.36,56600.0,34.3941,34.4154,34.3728,34.3799,56600.0
2010-01-04 14:10:00,48.36,48.37,48.3,48.35,84300.0,34.3799,34.387,34.3372,34.3728,84300.0
2010-01-04 14:20:00,48.35,48.38,48.33,48.35,87500.0,34.3728,34.3941,34.3585,34.3728,87500.0
2010-01-04 14:30:00,48.34,48.39,48.24,48.29,192000.0,34.3657,34.4012,34.2946,34.3301,192000.0
2010-01-04 14:40:00,48.28,48.37,48.27,48.33,91500.0,34.323,34.387,34.3159,34.3585,91500.0
2010-01-04 14:50:00,48.33,48.33,48.24,48.24,71400.0,34.3585,34.3585,34.2946,34.2946,71400.0
2010-01-04 15:00:00,48.23,48.24,48.19,48.23,195500.0,34.2875,34.2946,34.259,34.2875,195500.0
2010-01-04 15:10:00,48.24,48.3,48.23,48.29,98300.0,34.2946,34.3372,34.2875,34.3301,98300.0
2010-01-04 15:20:00,48.29,48.3,48.23,48.23,75700.0,34.3301,34.3372,34.2875,34.2875,75700.0
2010-01-04 15:30:00,48.24,48.29,48.24,48.26,135700.0,34.2946,34.3301,34.2946,34.3088,135700.0
2010-01-04 15:40:00,48.27,48.39,48.27,48.37,207000.0,34.3159,34.4012,34.3159,34.387,207000.0
2010-01-04 15:50:00,48.36,48.46,48.35,48.43,532100.0,34.3799,34.451,34.3728,34.4296,532100.0
2010-01-05 09:30:00,48.48,48.52,48.2,48.24,446900.0,34.4652,34.4936,34.2661,34.2946,446900.0
2010-01-05 09:40:00,48.23,48.26,48.05,48.18,333200.0,34.2875,34.3088,34.1595,34.2519,333200.0
2010-01-05 09:50:00,48.19,48.44,48.16,48.35,201700.0,34.259,34.4367,34.2377,34.3728,201700.0
2010-01-05 10:00:00,48.37,48.67,48.32,48.63,255500.0,34.387,34.6003,34.3514,34.5718,255500.0
2010-01-05 10:10:00,48.62,48.88,48.58,48.82,343700.0,34.5647,34.7495,34.5363,34.7069,343700.0
2010-01-05 10:20:00,48.83,48.96,48.79,48.94,228100.0,34.714,34.8064,34.6856,34.7922,228100.0
2010-01-05 10:30:00,48.93,49.13,48.91,49.1,255700.0,34.7851,34.9273,34.7709,34.906,255700.0
2010-01-05 10:40:00,49.11,49.11,48.74,48.75,181700.0,34.9131,34.9131,34.65,34.6571,181700.0
2010-01-05 10:50:00,48.74,49.0,48.7,49.0,157300.0,34.65,34.8349,34.6216,34.8349,157300.0
2010-01-05 11:00:00,48.99,49.13,48.97,49.11,183900.0,34.8277,34.9273,34.8135,34.9131,183900.0
2010-01-05 11:10:00,49.11,49.13,48.92,48.96,115200.0,34.9131,34.9273,34.778,34.8064,115200.0
2010-01-05 11:20:00,48.97,48.99,48.75,48.75,131500.0,34.8135,34.8277,34.6571,34.6571,131500.0
2010-01-05 11:30:00,48.75,48.75,48.57,48.61,160300.0,34.6571,34.6571,34.5292,34.5576,160300.0
2010-01-05 11:40:00,48.61,48.75,48.56,48.71,114800.0,34.5576,34.6571,34.5221,34.6287,114800.0
2010-01-05 11:50:00,48.71,48.73,48.62,48.67,68700.0,34.6287,34.6429,34.5647,34.6003,68700.0
2010-01-05 12:00:00,48.66,48.73,48.6,48.62,99200.0,34.5931,34.6429,34.5505,34.5647,99200.0
2010-01-05 12:10:00,48.61,48.67,48.59,48.64,77700.0,34.5576,34.6003,34.5434,34.5789,77700.0
2010-01-05 12:20:00,48.64,48.64,48.52,48.58,95000.0,34.5789,34.5789,34.4936,34.5363,95000.0
2010-01-05 12:30:00,48.58,48.7,48.57,48.69,74900.0,34.5363,34.6216,34.5292,34.6145,74900.0
2010-01-05 12:40:00,48.69,48.71,48.6,48.6,58700.0,34.6145,34.6287,34.5505,34.5505,58700.0
2010-01-05 12:50:00,48.6,48.67,48.58,48.6,51600.0,34.5505,34.6003,34.5363,34.5505,51600.0
2010-01-05 13:00:00,48.6,48.63,48.47,48.48,109500.0,34.5505,34.5718,34.4581,34.4652,109500.0
2010-01-05 13:10:00,48.47,48.53,48.35,48.39,125300.0,34.4581,34.5007,34.3728,34.4012,125300.0
2010-01-05 13:20:00,48.39,48.4,48.24,48.25,117500.0,34.4012,34.4083,34.2946,34.3017,117500.0
2010-01-05 13:30:00,48.25,48.26,48.04,48.06,220300.0,34.3017,34.3088,34.1524,34.1666,220300.0
2010-01-05 13:40:00,48.06,48.17,48.05,48.08,106700.0,34.1666,34.2448,34.1595,34.1808,106700.0
2010-01-05 13:50:00,48.09,48.15,48.01,48.08,103600.0,34.1879,34.2306,34.1311,34.1808,103600.0
2010-01-05 14:00:00,48.08,48.16,48.0,48.01,131300.0,34.1808,34.2377,34.1239,34.1311,131300.0
2010-01-05 14:10:00,48.01,48.03,47.88,47.91,313600.0,34.1311,34.1453,34.0386,34.06,313600.0
2010-01-05 14:20:00,47.91,48.06,47.77,48.0,232000.0,34.06,34.1666,33.9604,34.1239,232000.0
2010-01-05 14:30:00,48.0,48.07,47.98,48.07,107400.0,34.1239,34.1737,34.1097,34.1737,107400.0
2010-01-05 14:40:00,48.07,48.18,48.05,48.16,120000.0,34.1737,34.2519,34.1595,34.2377,120000.0
2010-01-05 14:50:00,48.15,48.24,48.14,48.23,145700.0,34.2306,34.2946,34.2235,34.2875,145700.0
2010-01-05 15:00:00,48.22,48.35,48.21,48.34,118500.0,34.2803,34.3728,34.2732,34.3657,118500.0
2010-01-05 15:10:00,48.34,48.45,48.33,48.43,201800.0,34.3657,34.4439,34.3585,34.4296,201800.0
2010-01-05 15:20:00,48.44,48.54,48.42,48.5,147400.0,34.4367,34.5078,34.4225,34.4794,147400.0
2010-01-05 15:30:00,48.5,48.55,48.4,48.43,176900.0,34.4794,34.5149,34.4083,34.4296,176900.0
2010-01-05 15:40:00,48.43,48.53,48.43,48.5,254300.0,34.4296,34.5007,34.4296,34.4794,254300.0
2010-01-05 15:50:00,48.49,48.61,48.47,48.57,377100.0,34.4723,34.5576,34.4581,34.5292,377100.0
2010-01-06 09:30:00,49.17,49.56,49.17,49.34,610900.0,34.9557,35.233,34.9557,35.0766,610900.0
2010-01-06 09:40:00,49.34,49.48,49.21,49.26,242000.0,35.0766,35.1761,34.9842,35.0197,242000.0
2010-01-06 09:50:00,49.26,49.44,49.12,49.26,236600.0,35.0197,35.1477,34.9202,35.0197,236600.0
2010-01-06 10:00:00,49.27,49.73,49.25,49.71,362100.0,35.0268,35.3538,35.0126,35.3396,362100.0
2010-01-06 10:10:00,49.71,49.82,49.6,49.82,401000.0,35.3396,35.4178,35.2614,35.4178,401000.0
2010-01-06 10:20:00,49.82,49.85,49.76,49.76,278800.0,35.4178,35.4391,35.3752,35.3752,278800.0
2010-01-06 10:30:00,49.76,49.8,49.52,49.59,357800.0,35.3752,35.4036,35.2045,35.2543,357800.0
2010-01-06 10:40:00,49.59,49.8,49.56,49.62,140300.0,35.2543,35.4036,35.233,35.2756,140300.0
2010-01-06 10:50:00,49.62,49.7,49.56,49.69,116800.0,35.2756,35.3325,35.233,35.3254,116800.0
2010-01-06 11:00:00,49.7,49.91,49.69,49.84,226000.0,35.3325,35.4818,35.3254,35.432,226000.0
2010-01-06 11:10:00,49.85,50.0,49.84,49.94,137400.0,35.4391,35.5458,35.432,35.5031,137400.0
2010-01-06 11:20:00,49.95,50.09,49.95,49.96,196100.0,35.5102,35.6098,35.5102,35.5173,196100.0
2010-01-06 11:30:00,49.97,49.97,49.81,49.97,162800.0,35.5244,35.5244,35.4107,35.5244,162800.0
2010-01-06 11:40:00,49.96,49.96,49.84,49.85,89200.0,35.5173,35.5173,35.432,35.4391,89200.0
2010-01-06 11:50:00,49.85,49.89,49.73,49.75,117300.0,35.4391,35.4676,35.3538,35.368,117300.0
2010-01-06 12:00:00,49.75,49.77,49.68,49.77,134300.0,35.368,35.3823,35.3183,35.3823,134300.0
2010-01-06 12:10:00,49.77,49.82,49.62,49.65,126600.0,35.3823,35.4178,35.2756,35.297,126600.0
2010-01-06 12:20:00,49.64,49.69,49.55,49.56,88800.0,35.2898,35.3254,35.2259,35.233,88800.0
2010-01-06 12:30:00,49.56,49.77,49.56,49.77,56600.0,35.233,35.3823,35.233,35.3823,56600.0
2010-01-06 12:40:00,49.77,49.81,49.7,49.8,98200.0,35.3823,35.4107,35.3325,35.4036,98200.0
2010-01-06 12:50:00,49.79,49.88,49.79,49.84,90500.0,35.3965,35.4605,35.3965,35.432,90500.0
2010-01-06 13:00:00,49.84,49.88,49.76,49.81,94900.0,35.432,35.4605,35.3752,35.4107,94900.0
2010-01-06 13:10:00,49.81,49.88,49.72,49.76,86900.0,35.4107,35.4605,35.3467,35.3752,86900.0
2010-01-06 13:20:00,49.75,49.84,49.72,49.81,124800.0,35.368,35.432,35.3467,35.4107,124800.0
2010-01-06 13:30:00,49.81,49.82,49.7,49.72,101300.0,35.4107,35.4178,35.3325,35.3467,101300.0
2010-01-06 13:40:00,49.72,49.82,49.35,49.8,96600.0,35.3467,35.4178,35.0837,35.4036,96600.0
2010-01-06 13:50:00,49.8,49.81,49.71,49.78,73200.0,35.4036,35.4107,35.3396,35.3894,73200.0
2010-01-06 14:00:00,49.78,50.03,49.77,49.98,187100.0,35.3894,35.5671,35.3823,35.5316,187100.0
2010-01-06 14:10:00,49.99,50.03,49.9,49.97,138300.0,35.5387,35.5671,35.4747,35.5244,138300.0
2010-01-06 14:20:00,49.97,49.97,49.85,49.89,136600.0,35.5244,35.5244,35.4391,35.4676,136600.0
2010-01-06 14:30:00,49.89,49.99,49.89,49.93,125000.0,35.4676,35.5387,35.4676,35.496,125000.0
2010-01-06 14:40:00,49.93,50.03,49.92,49.97,113200.0,35.496,35.5671,35.4889,35.5244,113200.0
2010-01-06 14:50:00,49.98,50.01,49.92,49.93,98000.0,35.5316,35.5529,35.4889,35.496,98000.0
2010-01-06 15:00:00,49.92,49.94,49.83,49.84,176700.0,35.4889,35.5031,35.4249,35.432,176700.0
2010-01-06 15:10:00,49.83,49.84,49.72,49.76,188900.0,35.4249,35.432,35.3467,35.3752,188900.0
2010-01-06 15:20:00,49.75,49.83,49.74,49.77,208200.0,35.368,35.4249,35.3609,35.3823,208200.0
2010-01-06 15:30:00,49.78,49.84,49.75,49.81,208200.0,35.3894,35.432,35.368,35.4107,208200.0
2010-01-06 15:40:00,49.81,49.84,49.63,49.64,449500.0,35.4107,35.432,35.2827,35.2898,449500.0
2010-01-06 15:50:00,49.64,49.65,49.52,49.6,710300.0,35.2898,35.297,35.2045,35.2614,710300.0
2010-01-07 09:30:00,49.51,49.51,49.1,49.48,375100.0,35.1974,35.1974,34.906,35.1761,375100.0
2010-01-07 09:40:00,49.47,49.5,48.92,48.95,311000.0,35.169,35.1903,34.778,34.7993,311000.0
2010-01-07 09:50:00,48.93,48.99,48.77,48.86,256500.0,34.7851,34.8277,34.6713,34.7353,256500.0
2010-01-07 10:00:00,48.86,48.98,48.79,48.94,188200.0,34.7353,34.8206,34.6856,34.7922,188200.0
2010-01-07 10:10:00,48.93,48.93,48.77,48.85,151900.0,34.7851,34.7851,34.6713,34.7282,151900.0
2010-01-07 10:20:00,48.86,48.95,48.69,48.95,179000.0,34.7353,34.7993,34.6145,34.7993,179000.0
2010-01-07 10:30:00,48.94,49.03,48.84,48.92,96000.0,34.7922,34.8562,34.7211,34.778,96000.0
2010-01-07 10:40:00,48.94,49.25,48.94,49.24,122700.0,34.7922,35.0126,34.7922,35.0055,122700.0
2010-01-07 10:50:00,49.23,49.31,49.03,49.07,135800.0,34.9984,35.0552,34.8562,34.8846,135800.0
2010-01-07 11:00:00,49.07,49.21,49.05,49.08,75000.0,34.8846,34.9842,34.8704,34.8917,75000.0
2010-01-07 11:10:00,49.09,49.17,48.88,48.96,102300.0,34.8988,34.9557,34.7495,34.8064,102300.0
2010-01-07 11:20:00,48.96,48.97,48.84,48.87,74800.0,34.8064,34.8135,34.7211,34.7424,74800.0
2010-01-07 11:30:00,48.88,49.05,48.88,48.92,79200.0,34.7495,34.8704,34.7495,34.778,79200.0
2010-01-07 11:40:00,48.91,49.01,48.88,48.95,76800.0,34.7709,34.842,34.7495,34.7993,76800.0
2010-01-07 11:50:00,48.95,49.01,48.94,48.98,117000.0,34.7993,34.842,34.7922,34.8206,117000.0
2010-01-07 12:00:00,48.97,49.1,48.95,49.0,104900.0,34.8135,34.906,34.7993,34.8349,104900.0
2010-01-07 12:10:00,48.99,49.18,48.98,49.14,75200.0,34.8277,34.9628,34.8206,34.9344,75200.0
2010-01-07 12:20:00,49.13,49.21,49.03,49.16,91900.0,34.9273,34.9842,34.8562,34.9486,91900.0
2010-01-07 12:30:00,49.16,49.27,49.08,49.14,92200.0,34.9486,35.0268,34.8917,34.9344,92200.0
2010-01-07 12:40:00,49.14,49.2,49.12,49.15,144600.0,34.9344,34.977,34.9202,34.9415,144600.0
2010-01-07 12:50:00,49.15,49.28,49.02,49.03,205700.0,34.9415,35.0339,34.8491,34.8562,205700.0
2010-01-07 13:00:00,49.03,49.04,48.9,48.98,87900.0,34.8562,34.8633,34.7638,34.8206,87900.0
2010-01-07 13:10:00,48.98,49.08,48.97,49.05,71200.0,34.8206,34.8917,34.8135,34.8704,71200.0
2010-01-07 13:20:00,49.06,49.13,49.03,49.08,106800.0,34.8775,34.9273,34.8562,34.8917,106800.0
2010-01-07 13:30:00,49.09,49.14,49.02,49.12,51600.0,34.8988,34.9344,34.8491,34.9202,51600.0
2010-01-07 13:40:00,49.11,49.3,49.11,49.29,148200.0,34.9131,35.0481,34.9131,35.041,148200.0
2010-01-07 13:50:00,49.29,49.35,49.21,49.23,157500.0,35.041,35.0837,34.9842,34.9984,157500.0
2010-01-07 14:00:00,49.24,49.28,49.19,49.23,59600.0,35.0055,35.0339,34.9699,34.9984,59600.0
2010-01-07 14:10:00,49.24,49.39,49.21,49.36,80900.0,35.0055,35.1121,34.9842,35.0908,80900.0
2010-01-07 14:20:00,49.38,49.48,49.37,49.43,98600.0,35.105,35.1761,35.0979,35.1406,98600.0
2010-01-07 14:30:00,49.42,49.49,49.4,49.42,92400.0,35.1334,35.1832,35.1192,35.1334,92400.0
2010-01-07 14:40:00,49.42,49.46,49.37,49.44,67300.0,35.1334,35.1619,35.0979,35.1477,67300.0
2010-01-07 14:50:00,49.41,49.5,49.41,49.47,71900.0,35.1263,35.1903,35.1263,35.169,71900.0
2010-01-07 15:00:00,49.47,49.47,49.17,49.19,247000.0,35.169,35.169,34.9557,34.9699,247000.0
2010-01-07 15:10:00,49.19,49.29,49.13,49.29,151600.0,34.9699,35.041,34.9273,35.041,151600.0
2010-01-07 15:20:00,49.29,49.39,49.24,49.33,125700.0,35.041,35.1121,35.0055,35.0695,125700.0
2010-01-07 15:30:00,49.34,49.43,49.31,49.41,162400.0,35.0766,35.1406,35.0552,35.1263,162400.0
2010-01-07 15:40:00,49.42,49.48,49.35,49.42,225700.0,35.1334,35.1761,35.0837,35.1334,225700.0
2010-01-07 15:50:00,49.42,49.43,49.28,49.3,311800.0,35.1334,35.1406,35.0339,35.0481,311800.0
2010-01-08 09:30:00,49.66,49.79,49.05,49.14,268000.0,35.3041,35.3965,34.8704,34.9344,268000.0
2010-01-08 09:40:00,49.16,49.41,49.0,49.3,223900.0,34.9486,35.1263,34.8349,35.0481,223900.0
2010-01-08 09:50:00,49.32,49.42,49.15,49.16,171100.0,35.0624,35.1334,34.9415,34.9486,171100.0
2010-01-08 10:00:00,49.15,49.22,49.0,49.09,254500.0,34.9415,34.9913,34.8349,34.8988,254500.0
2010-01-08 10:10:00,49.08,49.09,48.64,48.81,327800.0,34.8917,34.8988,34.5789,34.6998,327800.0
2010-01-08 10:20:00,48.79,48.81,48.62,48.68,192100.0,34.6856,34.6998,34.5647,34.6074,192100.0
2010-01-08 10:30:00,48.67,48.8,48.56,48.77,124500.0,34.6003,34.6927,34.5221,34.6713,124500.0
2010-01-08 10:40:00,48.76,49.03,48.7,49.03,166400.0,34.6642,34.8562,34.6216,34.8562,166400.0
2010-01-08 10:50:00,49.01,49.02,48.73,48.89,92800.0,34.842,34.8491,34.6429,34.7567,92800.0
2010-01-08 11:00:00,48.88,48.93,48.71,48.92,80200.0,34.7495,34.7851,34.6287,34.778,80200.0
2010-01-08 11:10:00,48.93,49.07,48.92,49.01,109700.0,34.7851,34.8846,34.778,34.842,109700.0
2010-01-08 11:20:00,49.01,49.04,48.9,48.91,198600.0,34.842,34.8633,34.7638,34.7709,198600.0
2010-01-08 11:30:00,48.91,48.97,48.86,48.91,93700.0,34.7709,34.8135,34.7353,34.7709,93700.0
2010-01-08 11:40:00,48.9,49.21,48.89,49.21,100800.0,34.7638,34.9842,34.7567,34.9842,100800.0
2010-01-08 11:50:00,49.21,49.3,49.13,49.3,113800.0,34.9842,35.0481,34.9273,35.0481,113800.0
2010-01-08 12:00:00,49.29,49.34,49.24,49.3,110600.0,35.041,35.0766,35.0055,35.0481,110600.0
2010-01-08 12:10:00,49.29,49.33,49.1,49.15,82500.0,35.041,35.0695,34.906,34.9415,82500.0
2010-01-08 12:20:00,49.15,49.25,49.12,49.25,38000.0,34.9415,35.0126,34.9202,35.0126,38000.0
2010-01-08 12:30:00,49.23,49.31,49.23,49.29,55000.0,34.9984,35.0552,34.9984,35.041,55000.0
2010-01-08 12:40:00,49.3,49.47,49.29,49.3,137100.0,35.0481,35.169,35.041,35.0481,137100.0
2010-01-08 12:50:00,49.29,49.32,49.17,49.18,96300.0,35.041,35.0624,34.9557,34.9628,96300.0
2010-01-08 13:00:00,49.18,49.3,49.09,49.27,82500.0,34.9628,35.0481,34.8988,35.0268,82500.0
2010-01-08 13:10:00,49.27,49.47,49.24,49.38,129900.0,35.0268,35.169,35.0055,35.105,129900.0
2010-01-08 13:20:00,49.38,49.52,49.35,49.52,104000.0,35.105,35.2045,35.0837,35.2045,104000.0
2010-01-08 13:30:00,49.51,49.53,49.38,49.41,127800.0,35.1974,35.2116,35.105,35.1263,127800.0
2010-01-08 13:40:00,49.4,49.46,49.28,49.3,81300.0,35.1192,35.1619,35.0339,35.0481,81300.0
2010-01-08 13:50:00,49.3,49.39,49.25,49.27,95100.0,35.0481,35.1121,35.0126,35.0268,95100.0
2010-01-08 14:00:00,49.26,49.28,49.18,49.22,136000.0,35.0197,35.0339,34.9628,34.9913,136000.0
2010-01-08 14:10:00,49.2,49.29,49.17,49.25,80200.0,34.977,35.041,34.9557,35.0126,80200.0
2010-01-08 14:20:00,49.25,49.31,49.22,49.27,241000.0,35.0126,35.0552,34.9913,35.0268,241000.0
2010-01-08 14:30:00,49.28,49.28,49.14,49.18,145400.0,35.0339,35.0339,34.9344,34.9628,145400.0
2010-01-08 14:40:00,49.18,49.22,49.13,49.19,65900.0,34.9628,34.9913,34.9273,34.9699,65900.0
2010-01-08 14:50:00,49.18,49.23,49.12,49.21,69500.0,34.9628,34.9984,34.9202,34.9842,69500.0
2010-01-08 15:00:00,49.21,49.3,49.17,49.24,152700.0,34.9842,35.0481,34.9557,35.0055,152700.0
2010-01-08 15:10:00,49.23,49.35,49.21,49.3,156200.0,34.9984,35.0837,34.9842,35.0481,156200.0
2010-01-08 15:20:00,49.3,49.38,49.28,49.38,86700.0,35.0481,35.105,35.0339,35.105,86700.0
2010-01-08 15:30:00,49.38,49.53,49.38,49.52,253600.0,35.105,35.2116,35.105,35.2045,253600.0
2010-01-08 15:40:00,49.52,49.57,49.46,49.57,227200.0,35.2045,35.2401,35.1619,35.2401,227200.0
2010-01-08 15:50:00,49.56,49.64,49.52,49.6,465500.0,35.233,35.2898,35.2045,35.2614,465500.0
2010-01-11 09:30:00,50.99,51.25,50.5,50.73,696200.0,36.2496,36.4344,35.9012,36.0647,696200.0
2010-01-11 09:40:00,50.73,50.88,50.55,50.57,319000.0,36.0647,36.1714,35.9368,35.951,319000.0
2010-01-11 09:50:00,50.57,50.6,50.28,50.32,286800.0,35.951,35.9723,35.7448,35.7733,286800.0
2010-01-11 10:00:00,50.33,50.55,50.33,50.33,239200.0,35.7804,35.9368,35.7804,35.7804,239200.0
2010-01-11 10:10:00,50.38,50.39,50.03,50.3,274500.0,35.8159,35.823,35.5671,35.759,274500.0
2010-01-11 10:20:00,50.3,50.44,50.19,50.43,150600.0,35.759,35.8586,35.6808,35.8515,150600.0
2010-01-11 10:30:00,50.43,50.47,50.11,50.13,136600.0,35.8515,35.8799,35.624,35.6382,136600.0
2010-01-11 10:40:00,50.14,50.36,50.06,50.35,166400.0,35.6453,35.8017,35.5884,35.7946,166400.0
2010-01-11 10:50:00,50.34,50.41,50.15,50.27,168900.0,35.7875,35.8372,35.6524,35.7377,168900.0
2010-01-11 11:00:00,50.26,50.38,50.24,50.27,142000.0,35.7306,35.8159,35.7164,35.7377,142000.0
2010-01-11 11:10:00,50.27,50.31,50.05,50.16,136100.0,35.7377,35.7662,35.5813,35.6595,136100.0
2010-01-11 11:20:00,50.18,50.18,50.05,50.16,77400.0,35.6737,35.6737,35.5813,35.6595,77400.0
2010-01-11 11:30:00,50.17,50.35,50.14,50.35,60200.0,35.6666,35.7946,35.6453,35.7946,60200.0
2010-01-11 11:40:00,50.35,50.5,50.33,50.35,145800.0,35.7946,35.9012,35.7804,35.7946,145800.0
2010-01-11 11:50:00,50.35,50.57,50.35,50.52,167600.0,35.7946,35.951,35.7946,35.9155,167600.0
2010-01-11 12:00:00,50.52,50.55,50.41,50.46,84900.0,35.9155,35.9368,35.8372,35.8728,84900.0
2010-01-11 12:10:00,50.45,50.54,50.43,50.45,145500.0,35.8657,35.9297,35.8515,35.8657,145500.0
2010-01-11 12:20:00,50.45,50.45,50.18,50.27,112700.0,35.8657,35.8657,35.6737,35.7377,112700.0
2010-01-11 12:30:00,50.27,50.27,50.08,50.14,64200.0,35.7377,35.7377,35.6026,35.6453,64200.0
2010-01-11 12:40:00,50.14,50.23,50.06,50.09,64300.0,35.6453,35.7093,35.5884,35.6098,64300.0
2010-01-11 12:50:00,50.1,50.18,49.98,50.12,172800.0,35.6169,35.6737,35.5316,35.6311,172800.0
2010-01-11 13:00:00,50.11,50.22,50.08,50.13,147600.0,35.624,35.7022,35.6026,35.6382,147600.0
2010-01-11 13:10:00,50.13,50.19,50.0,50.11,131500.0,35.6382,35.6808,35.5458,35.624,131500.0
2010-01-11 13:20:00,50.11,50.11,49.92,50.11,247300.0,35.624,35.624,35.4889,35.624,247300.0
2010-01-11 13:30:00,50.1,50.2,50.0,50.16,73100.0,35.6169,35.688,35.5458,35.6595,73100.0
2010-01-11 13:40:00,50.15,50.23,50.11,50.13,114400.0,35.6524,35.7093,35.624,35.6382,114400.0
2010-01-11 13:50:00,50.14,50.17,50.0,50.02,62600.0,35.6453,35.6666,35.5458,35.56,62600.0
2010-01-11 14:00:00,50.02,50.11,49.96,50.05,73600.0,35.56,35.624,35.5173,35.5813,73600.0
2010-01-11 14:10:00,50.04,50.14,50.02,50.08,71600.0,35.5742,35.6453,35.56,35.6026,71600.0
2010-01-11 14:20:00,50.08,50.18,50.08,50.15,66200.0,35.6026,35.6737,35.6026,35.6524,66200.0
2010-01-11 14:30:00,50.14,50.15,49.99,49.99,72400.0,35.6453,35.6524,35.5387,35.5387,72400.0
2010-01-11 14:40:00,50.0,50.07,49.96,50.0,60500.0,35.5458,35.5955,35.5173,35.5458,60500.0
2010-01-11 14:50:00,50.01,50.05,49.96,49.99,66700.0,35.5529,35.5813,35.5173,35.5387,66700.0
2010-01-11 15:00:00,49.99,50.16,49.98,50.12,131500.0,35.5387,35.6595,35.5316,35.6311,131500.0
2010-01-11 15:10:00,50.12,50.2,50.05,50.2,99700.0,35.6311,35.688,35.5813,35.688,99700.0
2010-01-11 15:20:00,50.2,50.22,50.13,50.17,130400.0,35.688,35.7022,35.6382,35.6666,130400.0
2010-01-11 15:30:00,50.17,50.22,50.1,50.17,167600.0,35.6666,35.7022,35.6169,35.6666,167600.0
2010-01-11 15:40:00,50.17,50.19,50.1,50.16,210700.0,35.6666,35.6808,35.6169,35.6595,210700.0
2010-01-11 15:50:00,50.16,50.2,50.11,50.15,304400.0,35.6595,35.688,35.624,35.6524,304400.0
2010-01-12 09:30:00,49.65,49.82,48.96,49.25,618100.0,35.297,35.4178,34.8064,35.0126,618100.0
2010-01-12 09:40:00,49.26,49.36,49.04,49.25,284600.0,35.0197,35.0908,34.8633,35.0126,284600.0
2010-01-12 09:50:00,49.26,49.42,49.13,49.37,226400.0,35.0197,35.1334,34.9273,35.0979,226400.0
2010-01-12 10:00:00,49.36,49.58,49.3,49.42,259400.0,35.0908,35.2472,35.0481,35.1334,259400.0
2010-01-12 10:10:00,49.41,49.6,49.28,49.37,184500.0,35.1263,35.2614,35.0339,35.0979,184500.0
2010-01-12 10:20:00,49.37,49.69,49.34,49.6,154800.0,35.0979,35.3254,35.0766,35.2614,154800.0
2010-01-12 10:30:00,49.62,49.64,49.42,49.42,191100.0,35.2756,35.2898,35.1334,35.1334,191100.0
2010-01-12 10:40:00,49.42,49.59,49.42,49.56,95600.0,35.1334,35.2543,35.1334,35.233,95600.0
2010-01-12 10:50:00,49.55,49.63,49.43,49.56,107100.0,35.2259,35.2827,35.1406,35.233,107100.0
2010-01-12 11:00:00,49.54,49.54,49.25,49.29,149100.0,35.2188,35.2188,35.0126,35.041,149100.0
2010-01-12 11:10:00,49.27,49.28,49.08,49.2,133100.0,35.0268,35.0339,34.8917,34.977,133100.0
2010-01-12 11:20:00,49.19,49.24,49.08,49.14,103400.0,34.9699,35.0055,34.8917,34.9344,103400.0
2010-01-12 11:30:00,49.14,49.27,49.07,49.21,233400.0,34.9344,35.0268,34.8846,34.9842,233400.0
2010-01-12 11:40:00,49.21,49.3,49.08,49.12,125400.0,34.9842,35.0481,34.8917,34.9202,125400.0
2010-01-12 11:50:00,49.11,49.19,49.01,49.12,221800.0,34.9131,34.9699,34.842,34.9202,221800.0
2010-01-12 12:00:00,49.11,49.13,48.97,49.08,86200.0,34.9131,34.9273,34.8135,34.8917,86200.0
2010-01-12 12:10:00,49.08,49.09,48.98,49.01,51400.0,34.8917,34.8988,34.8206,34.842,51400.0
2010-01-12 12:20:00,49.0,49.01,48.68,48.71,189100.0,34.8349,34.842,34.6074,34.6287,189100.0
2010-01-12 12:30:00,48.71,48.72,48.52,48.57,163300.0,34.6287,34.6358,34.4936,34.5292,163300.0
2010-01-12 12:40:00,48.58,48.68,48.45,48.48,119700.0,34.5363,34.6074,34.4439,34.4652,119700.0
2010-01-12 12:50:00,48.47,48.47,48.23,48.32,325200.0,34.4581,34.4581,34.2875,34.3514,325200.0
2010-01-12 13:00:00,48.33,48.51,48.28,48.41,135600.0,34.3585,34.4865,34.323,34.4154,135600.0
2010-01-12 13:10:00,48.42,48.46,48.11,48.11,230900.0,34.4225,34.451,34.2021,34.2021,230900.0
2010-01-12 13:20:00,48.11,48.15,47.93,48.12,316600.0,34.2021,34.2306,34.0742,34.2093,316600.0
2010-01-12 13:30:00,48.11,48.3,48.07,48.24,177700.0,34.2021,34.3372,34.1737,34.2946,177700.0
2010-01-12 13:40:00,48.26,48.33,48.24,48.29,92500.0,34.3088,34.3585,34.2946,34.3301,92500.0
2010-01-12 13:50:00,48.29,48.31,48.17,48.29,151900.0,34.3301,34.3443,34.2448,34.3301,151900.0
2010-01-12 14:00:00,48.28,48.31,48.25,48.29,112200.0,34.323,34.3443,34.3017,34.3301,112200.0
2010-01-12 14:10:00,48.3,48.5,48.23,48.35,295900.0,34.3372,34.4794,34.2875,34.3728,295900.0
2010-01-12 14:20:00,48.36,48.47,48.34,48.46,131800.0,34.3799,34.4581,34.3657,34.451,131800.0
2010-01-12 14:30:00,48.46,48.5,48.42,48.43,91600.0,34.451,34.4794,34.4225,34.4296,91600.0
2010-01-12 14:40:00,48.43,48.5,48.37,48.5,69100.0,34.4296,34.4794,34.387,34.4794,69100.0
2010-01-12 14:50:00,48.51,48.59,48.51,48.57,79700.0,34.4865,34.5434,34.4865,34.5292,79700.0
2010-01-12 15:00:00,48.56,48.57,48.35,48.38,136400.0,34.5221,34.5292,34.3728,34.3941,136400.0
2010-01-12 15:10:00,48.37,48.44,48.24,48.26,154600.0,34.387,34.4367,34.2946,34.3088,154600.0
2010-01-12 15:20:00,48.28,48.33,48.23,48.3,190800.0,34.323,34.3585,34.2875,34.3372,190800.0
2010-01-12 15:30:00,48.3,48.34,48.23,48.26,244200.0,34.3372,34.3657,34.2875,34.3088,244200.0
2010-01-12 15:40:00,48.26,48.4,48.23,48.39,365100.0,34.3088,34.4083,34.2875,34.4012,365100.0
2010-01-12 15:50:00,48.39,48.57,48.39,48.53,786100.0,34.4012,34.5292,34.4012,34.5007,786100.0
2010-01-13 09:30:00,48.79,48.84,48.43,48.65,304800.0,34.6856,34.7211,34.4296,34.586,304800.0
2010-01-13 09:40:00,48.65,48.85,48.6,48.79,267400.0,34.586,34.7282,34.5505,34.6856,267400.0
2010-01-13 09:50:00,48.78,48.98,48.71,48.76,181100.0,34.6785,34.8206,34.6287,34.6642,181100.0
2010-01-13 10:00:00,48.75,48.82,48.34,48.45,244200.0,34.6571,34.7069,34.3657,34.4439,244200.0
2010-01-13 10:10:00,48.44,48.44,47.96,48.0,307200.0,34.4367,34.4367,34.0955,34.1239,307200.0
2010-01-13 10:20:00,48.01,48.01,47.72,48.0,349000.0,34.1311,34.1311,33.9249,34.1239,349000.0
2010-01-13 10:30:00,47.99,48.19,47.75,48.16,167900.0,34.1168,34.259,33.9462,34.2377,167900.0
2010-01-13 10:40:00,48.14,48.25,48.02,48.25,93800.0,34.2235,34.3017,34.1382,34.3017,93800.0
2010-01-13 10:50:00,48.25,48.45,48.25,48.34,113800.0,34.3017,34.4439,34.3017,34.3657,113800.0
2010-01-13 11:00:00,48.34,48.35,48.19,48.34,120200.0,34.3657,34.3728,34.259,34.3657,120200.0
2010-01-13 11:10:00,48.33,48.35,48.11,48.13,78000.0,34.3585,34.3728,34.2021,34.2164,78000.0
2010-01-13 11:20:00,48.13,48.33,48.13,48.31,113300.0,34.2164,34.3585,34.2164,34.3443,113300.0
2010-01-13 11:30:00,48.31,48.37,48.23,48.25,69600.0,34.3443,34.387,34.2875,34.3017,69600.0
2010-01-13 11:40:00,48.25,48.45,48.25,48.41,87200.0,34.3017,34.4439,34.3017,34.4154,87200.0
2010-01-13 11:50:00,48.41,48.55,48.4,48.49,114200.0,34.4154,34.5149,34.4083,34.4723,114200.0
2010-01-13 12:00:00,48.5,48.75,48.5,48.62,97400.0,34.4794,34.6571,34.4794,34.5647,97400.0
2010-01-13 12:10:00,48.62,48.81,48.56,48.74,67300.0,34.5647,34.6998,34.5221,34.65,67300.0
2010-01-13 12:20:00,48.74,48.98,48.67,48.78,146400.0,34.65,34.8206,34.6003,34.6785,146400.0
2010-01-13 12:30:00,48.79,48.87,48.66,48.8,165800.0,34.6856,34.7424,34.5931,34.6927,165800.0
2010-01-13 12:40:00,48.81,48.99,48.81,48.85,127800.0,34.6998,34.8277,34.6998,34.7282,127800.0
2010-01-13 12:50:00,48.85,48.97,48.65,48.67,103000.0,34.7282,34.8135,34.586,34.6003,103000.0
2010-01-13 13:00:00,48.67,48.72,48.51,48.65,75800.0,34.6003,34.6358,34.4865,34.586,75800.0
2010-01-13 13:10:00,48.64,48.68,48.57,48.6,50800.0,34.5789,34.6074,34.5292,34.5505,50800.0
2010-01-13 13:20:00,48.59,48.75,48.48,48.74,79900.0,34.5434,34.6571,34.4652,34.65,79900.0
2010-01-13 13:30:00,48.75,48.92,48.3,48.91,163000.0,34.6571,34.778,34.3372,34.7709,163000.0
2010-01-13 13:40:00,48.92,48.93,48.7,48.7,83100.0,34.778,34.7851,34.6216,34.6216,83100.0
2010-01-13 13:50:00,48.7,48.79,48.66,48.7,85100.0,34.6216,34.6856,34.5931,34.6216,85100.0
2010-01-13 14:00:00,48.69,48.86,48.69,48.75,173500.0,34.6145,34.7353,34.6145,34.6571,173500.0
2010-01-13 14:10:00,48.74,48.8,48.67,48.67,80000.0,34.65,34.6927,34.6003,34.6003,80000.0
2010-01-13 14:20:00,48.68,48.75,48.63,48.66,76500.0,34.6074,34.6571,34.5718,34.5931,76500.0
2010-01-13 14:30:00,48.66,48.73,48.65,48.68,84000.0,34.5931,34.6429,34.586,34.6074,84000.0
2010-01-13 14:40:00,48.69,48.76,48.68,48.76,68800.0,34.6145,34.6642,34.6074,34.6642,68800.0
2010-01-13 14:50:00,48.75,48.79,48.71,48.78,56900.0,34.6571,34.6856,34.6287,34.6785,56900.0
2010-01-13 15:00:00,48.77,48.77,48.17,48.69,126000.0,34.6713,34.6713,34.2448,34.6145,126000.0
2010-01-13 15:10:00,48.7,48.72,48.65,48.7,64400.0,34.6216,34.6358,34.586,34.6216,64400.0
2010-01-13 15:20:00,48.7,48.76,48.65,48.74,88800.0,34.6216,34.6642,34.586,34.65,88800.0
2010-01-13 15:30:00,48.74,48.85,48.74,48.79,126300.0,34.65,34.7282,34.65,34.6856,126300.0
2010-01-13 15:40:00,48.78,48.79,48.71,48.74,141200.0,34.6785,34.6856,34.6287,34.65,141200.0
2010-01-13 15:50:00,48.74,48.79,48.72,48.75,322600.0,34.65,34.6856,34.6358,34.6571,322600.0
2010-01-14 09:30:00,48.8,48.94,48.43,48.47,201300.0,34.6927,34.7922,34.4296,34.4581,201300.0
2010-01-14 09:40:00,48.47,48.62,48.42,48.58,207200.0,34.4581,34.5647,34.4225,34.5363,207200.0
2010-01-14 09:50:00,48.59,48.64,48.4,48.42,140300.0,34.5434,34.5789,34.4083,34.4225,140300.0
2010-01-14 10:00:00,48.42,48.49,48.34,48.36,220800.0,34.4225,34.4723,34.3657,34.3799,220800.0
2010-01-14 10:10:00,48.36,48.56,48.3,48.33,148200.0,34.3799,34.5221,34.3372,34.3585,148200.0
2010-01-14 10:20:00,48.33,48.42,48.24,48.37,133500.0,34.3585,34.4225,34.2946,34.387,133500.0
2010-01-14 10:30:00,48.37,48.41,48.25,48.38,172900.0,34.387,34.4154,34.3017,34.3941,172900.0
2010-01-14 10:40:00,48.39,48.46,48.13,48.14,247200.0,34.4012,34.451,34.2164,34.2235,247200.0
2010-01-14 10:50:00,48.16,48.22,47.99,48.01,201500.0,34.2377,34.2803,34.1168,34.1311,201500.0
2010-01-14 11:00:00,48.02,48.06,47.86,48.06,180500.0,34.1382,34.1666,34.0244,34.1666,180500.0
2010-01-14 11:10:00,48.06,48.27,47.98,48.27,284500.0,34.1666,34.3159,34.1097,34.3159,284500.0
2010-01-14 11:20:00,48.27,48.33,48.11,48.33,104600.0,34.3159,34.3585,34.2021,34.3585,104600.0
2010-01-14 11:30:00,48.33,48.35,48.15,48.22,132100.0,34.3585,34.3728,34.2306,34.2803,132100.0
2010-01-14 11:40:00,48.23,48.28,48.15,48.23,107200.0,34.2875,34.323,34.2306,34.2875,107200.0
2010-01-14 11:50:00,48.22,48.26,48.1,48.11,98300.0,34.2803,34.3088,34.195,34.2021,98300.0
2010-01-14 12:00:00,48.11,48.46,48.08,48.35,116900.0,34.2021,34.451,34.1808,34.3728,116900.0
2010-01-14 12:10:00,48.34,48.44,48.3,48.36,75200.0,34.3657,34.4367,34.3372,34.3799,75200.0
2010-01-14 12:20:00,48.36,48.41,48.28,48.36,60700.0,34.3799,34.4154,34.323,34.3799,60700.0
2010-01-14 12:30:00,48.38,48.53,48.38,48.41,85200.0,34.3941,34.5007,34.3941,34.4154,85200.0
2010-01-14 12:40:00,48.41,48.5,48.34,48.43,139700.0,34.4154,34.4794,34.3657,34.4296,139700.0
2010-01-14 12:50:00,48.43,48.51,48.39,48.48,66000.0,34.4296,34.4865,34.4012,34.4652,66000.0
2010-01-14 13:00:00,48.48,48.56,48.35,48.53,98200.0,34.4652,34.5221,34.3728,34.5007,98200.0
2010-01-14 13:10:00,48.53,48.58,48.38,48.46,81400.0,34.5007,34.5363,34.3941,34.451,81400.0
2010-01-14 13:20:00,48.47,48.68,48.45,48.65,60900.0,34.4581,34.6074,34.4439,34.586,60900.0
2010-01-14 13:30:00,48.65,48.73,48.6,48.62,96300.0,34.586,34.6429,34.5505,34.5647,96300.0
2010-01-14 13:40:00,48.65,48.75,48.58,48.65,83600.0,34.586,34.6571,34.5363,34.586,83600.0
2010-01-14 13:50:00,48.66,48.77,48.62,48.67,93500.0,34.5931,34.6713,34.5647,34.6003,93500.0
2010-01-14 14:00:00,48.67,48.69,48.59,48.6,44200.0,34.6003,34.6145,34.5434,34.5505,44200.0
2010-01-14 14:10:00,48.6,48.63,48.47,48.47,76800.0,34.5505,34.5718,34.4581,34.4581,76800.0
2010-01-14 14:20:00,48.48,48.54,48.43,48.43,97400.0,34.4652,34.5078,34.4296,34.4296,97400.0
2010-01-14 14:30:00,48.43,48.58,48.42,48.57,51600.0,34.4296,34.5363,34.4225,34.5292,51600.0
2010-01-14 14:40:00,48.57,48.6,48.49,48.49,40400.0,34.5292,34.5505,34.4723,34.4723,40400.0
2010-01-14 14:50:00,48.49,48.51,48.45,48.46,40500.0,34.4723,34.4865,34.4439,34.451,40500.0
2010-01-14 15:00:00,48.47,48.6,48.47,48.57,71600.0,34.4581,34.5505,34.4581,34.5292,71600.0
2010-01-14 15:10:00,48.57,48.6,48.51,48.57,148000.0,34.5292,34.5505,34.4865,34.5292,148000.0
2010-01-14 15:20:00,48.57,48.61,48.42,48.44,66000.0,34.5292,34.5576,34.4225,34.4367,66000.0
2010-01-14 15:30:00,48.43,48.49,48.4,48.45,101300.0,34.4296,34.4723,34.4083,34.4439,101300.0
2010-01-14 15:40:00,48.45,48.55,48.42,48.51,185000.0,34.4439,34.5149,34.4225,34.4865,185000.0
2010-01-14 15:50:00,48.51,48.52,48.43,48.43,250000.0,34.4865,34.4936,34.4296,34.4296,250000.0
2010-01-15 09:30:00,47.94,48.07,47.57,47.6,937100.0,34.0813,34.1737,33.8182,33.8396,937100.0
2010-01-15 09:40:00,47.6,47.7,47.41,47.51,334500.0,33.8396,33.9107,33.7045,33.7756,334500.0
2010-01-15 09:50:00,47.52,47.63,47.36,47.39,403100.0,33.7827,33.8609,33.669,33.6903,403100.0
2010-01-15 10:00:00,47.38,47.45,47.22,47.33,439500.0,33.6832,33.7329,33.5694,33.6476,439500.0
2010-01-15 10:10:00,47.32,47.56,47.22,47.34,365400.0,33.6405,33.8111,33.5694,33.6547,365400.0
2010-01-15 10:20:00,47.34,47.47,47.21,47.42,313600.0,33.6547,33.7472,33.5623,33.7116,313600.0
2010-01-15 10:30:00,47.42,47.51,47.3,47.4,255100.0,33.7116,33.7756,33.6263,33.6974,255100.0
2010-01-15 10:40:00,47.4,47.54,47.29,47.54,293300.0,33.6974,33.7969,33.6192,33.7969,293300.0
2010-01-15 10:50:00,47.52,47.6,47.4,47.51,280600.0,33.7827,33.8396,33.6974,33.7756,280600.0
2010-01-15 11:00:00,47.5,47.59,47.43,47.58,196400.0,33.7685,33.8325,33.7187,33.8254,196400.0
2010-01-15 11:10:00,47.58,47.6,47.48,47.57,143900.0,33.8254,33.8396,33.7543,33.8182,143900.0
2010-01-15 11:20:00,47.56,47.56,47.35,47.4,136300.0,33.8111,33.8111,33.6618,33.6974,136300.0
2010-01-15 11:30:00,47.39,47.42,47.3,47.35,126700.0,33.6903,33.7116,33.6263,33.6618,126700.0
2010-01-15 11:40:00,47.35,47.43,47.33,47.39,144700.0,33.6618,33.7187,33.6476,33.6903,144700.0
2010-01-15 11:50:00,47.37,47.4,47.23,47.28,196100.0,33.6761,33.6974,33.5765,33.6121,196100.0
2010-01-15 12:00:00,47.29,47.32,47.2,47.3,199700.0,33.6192,33.6405,33.5552,33.6263,199700.0
2010-01-15 12:10:00,47.3,47.43,47.3,47.41,182100.0,33.6263,33.7187,33.6263,33.7045,182100.0
2010-01-15 12:20:00,47.42,47.52,47.33,47.33,150600.0,33.7116,33.7827,33.6476,33.6476,150600.0
2010-01-15 12:30:00,47.35,47.49,47.3,47.34,138200.0,33.6618,33.7614,33.6263,33.6547,138200.0
2010-01-15 12:40:00,47.34,47.35,47.21,47.23,165800.0,33.6547,33.6618,33.5623,33.5765,165800.0
2010-01-15 12:50:00,47.23,47.3,47.17,47.29,121800.0,33.5765,33.6263,33.5339,33.6192,121800.0
2010-01-15 13:00:00,47.29,47.29,47.16,47.24,131600.0,33.6192,33.6192,33.5268,33.5836,131600.0
2010-01-15 13:10:00,47.24,47.31,47.21,47.28,132800.0,33.5836,33.6334,33.5623,33.6121,132800.0
2010-01-15 13:20:00,47.29,47.3,47.21,47.24,160000.0,33.6192,33.6263,33.5623,33.5836,160000.0
2010-01-15 13:30:00,47.23,47.24,47.15,47.17,125000.0,33.5765,33.5836,33.5197,33.5339,125000.0
2010-01-15 13:40:00,47.17,47.24,47.14,47.22,165400.0,33.5339,33.5836,33.5126,33.5694,165400.0
2010-01-15 13:50:00,47.2,47.25,47.19,47.24,90300.0,33.5552,33.5908,33.5481,33.5836,90300.0
2010-01-15 14:00:00,47.25,47.39,47.25,47.36,150900.0,33.5908,33.6903,33.5908,33.669,150900.0
2010-01-15 14:10:00,47.37,47.44,47.37,47.44,184200.0,33.6761,33.7258,33.6761,33.7258,184200.0
2010-01-15 14:20:00,47.45,47.49,47.42,47.43,155900.0,33.7329,33.7614,33.7116,33.7187,155900.0
2010-01-15 14:30:00,47.42,47.43,47.33,47.35,129900.0,33.7116,33.7187,33.6476,33.6618,129900.0
2010-01-15 14:40:00,47.36,47.39,47.28,47.3,103700.0,33.669,33.6903,33.6121,33.6263,103700.0
2010-01-15 14:50:00,47.29,47.41,47.28,47.39,93500.0,33.6192,33.7045,33.6121,33.6903,93500.0
2010-01-15 15:00:00,47.4,47.54,47.36,47.51,169900.0,33.6974,33.7969,33.669,33.7756,169900.0
2010-01-15 15:10:00,47.51,47.55,47.43,47.45,121100.0,33.7756,33.804,33.7187,33.7329,121100.0
2010-01-15 15:20:00,47.46,47.48,47.42,47.47,122500.0,33.74,33.7543,33.7116,33.7472,122500.0
2010-01-15 15:30:00,47.47,47.55,47.44,47.54,213300.0,33.7472,33.804,33.7258,33.7969,213300.0
2010-01-15 15:40:00,47.54,47.6,47.52,47.58,214800.0,33.7969,33.8396,33.7827,33.8254,214800.0
2010-01-15 15:50:00,47.58,47.7,47.58,47.64,545100.0,33.8254,33.9107,33.8254,33.868,545100.0
2010-01-19 09:30:00,47.54,47.93,47.48,47.85,381000.0,33.7969,34.0742,33.7543,34.0173,381000.0
2010-01-19 09:40:00,47.86,48.08,47.77,48.01,394500.0,34.0244,34.1808,33.9604,34.1311,394500.0
2010-01-19 09:50:00,48.02,48.13,47.66,47.67,286300.0,34.1382,34.2164,33.8822,33.8893,286300.0
2010-01-19 10:00:00,47.67,47.88,47.65,47.87,280400.0,33.8893,34.0386,33.8751,34.0315,280400.0
2010-01-19 10:10:00,47.87,47.91,47.79,47.83,168500.0,34.0315,34.06,33.9747,34.0031,168500.0
2010-01-19 10:20:00,47.83,47.83,47.69,47.72,139000.0,34.0031,34.0031,33.9036,33.9249,139000.0
2010-01-19 10:30:00,47.7,47.82,47.67,47.81,136400.0,33.9107,33.996,33.8893,33.9889,136400.0
2010-01-19 10:40:00,47.8,48.04,47.8,47.99,155800.0,33.9818,34.1524,33.9818,34.1168,155800.0
2010-01-19 10:50:00,47.99,48.06,47.86,47.89,207900.0,34.1168,34.1666,34.0244,34.0457,207900.0
2010-01-19 11:00:00,47.9,47.91,47.79,47.89,112500.0,34.0529,34.06,33.9747,34.0457,112500.0
2010-01-19 11:10:00,47.88,47.94,47.77,47.8,157000.0,34.0386,34.0813,33.9604,33.9818,157000.0
2010-01-19 11:20:00,47.81,47.85,47.71,47.85,276700.0,33.9889,34.0173,33.9178,34.0173,276700.0
2010-01-19 11:30:00,47.81,47.85,47.73,47.75,124000.0,33.9889,34.0173,33.932,33.9462,124000.0
2010-01-19 11:40:00,47.75,47.94,47.75,47.85,120800.0,33.9462,34.0813,33.9462,34.0173,120800.0
2010-01-19 11:50:00,47.85,48.0,47.84,47.98,99300.0,34.0173,34.1239,34.0102,34.1097,99300.0
2010-01-19 12:00:00,47.98,48.0,47.9,47.98,84200.0,34.1097,34.1239,34.0529,34.1097,84200.0
2010-01-19 12:10:00,47.98,48.01,47.9,47.94,81300.0,34.1097,34.1311,34.0529,34.0813,81300.0
2010-01-19 12:20:00,47.94,48.13,47.91,48.09,149100.0,34.0813,34.2164,34.06,34.1879,149100.0
2010-01-19 12:30:00,48.1,48.13,48.05,48.06,102200.0,34.195,34.2164,34.1595,34.1666,102200.0
2010-01-19 12:40:00,48.05,48.07,47.99,48.05,153500.0,34.1595,34.1737,34.1168,34.1595,153500.0
2010-01-19 12:50:00,48.04,48.09,47.99,48.05,97700.0,34.1524,34.1879,34.1168,34.1595,97700.0
2010-01-19 13:00:00,48.05,48.12,48.01,48.03,91500.0,34.1595,34.2093,34.1311,34.1453,91500.0
2010-01-19 13:10:00,48.03,48.15,48.0,48.14,91600.0,34.1453,34.2306,34.1239,34.2235,91600.0
2010-01-19 13:20:00,48.14,48.22,48.11,48.22,136200.0,34.2235,34.2803,34.2021,34.2803,136200.0
2010-01-19 13:30:00,48.22,48.24,48.12,48.15,107900.0,34.2803,34.2946,34.2093,34.2306,107900.0
2010-01-19 13:40:00,48.16,48.19,48.11,48.18,51900.0,34.2377,34.259,34.2021,34.2519,51900.0
2010-01-19 13:50:00,48.18,48.31,48.14,48.3,100200.0,34.2519,34.3443,34.2235,34.3372,100200.0
2010-01-19 14:00:00,48.3,48.33,48.22,48.33,109300.0,34.3372,34.3585,34.2803,34.3585,109300.0
2010-01-19 14:10:00,48.33,48.35,48.21,48.22,79000.0,34.3585,34.3728,34.2732,34.2803,79000.0
2010-01-19 14:20:00,48.21,48.32,48.2,48.29,107200.0,34.2732,34.3514,34.2661,34.3301,107200.0
2010-01-19 14:30:00,48.29,48.29,48.15,48.15,76800.0,34.3301,34.3301,34.2306,34.2306,76800.0
2010-01-19 14:40:00,48.16,48.19,48.13,48.18,49300.0,34.2377,34.259,34.2164,34.2519,49300.0
2010-01-19 14:50:00,48.18,48.24,48.12,48.23,106100.0,34.2519,34.2946,34.2093,34.2875,106100.0
2010-01-19 15:00:00,48.23,48.31,48.23,48.3,91800.0,34.2875,34.3443,34.2875,34.3372,91800.0
2010-01-19 15:10:00,48.31,48.35,48.28,48.29,103000.0,34.3443,34.3728,34.323,34.3301,103000.0
2010-01-19 15:20:00,48.29,48.44,48.28,48.35,158700.0,34.3301,34.4367,34.323,34.3728,158700.0
2010-01-19 15:30:00,48.35,48.41,48.3,48.4,154500.0,34.3728,34.4154,34.3372,34.4083,154500.0
2010-01-19 15:40:00,48.4,48.44,48.37,48.44,197300.0,34.4083,34.4367,34.387,34.4367,197300.0
2010-01-19 15:50:00,48.44,48.49,48.43,48.44,372100.0,34.4367,34.4723,34.4296,34.4367,372100.0
2010-01-20 09:30:00,47.14,47.33,46.48,46.73,679400.0,33.5126,33.6476,33.0434,33.2211,679400.0
2010-01-20 09:40:00,46.73,46.79,46.55,46.75,467800.0,33.2211,33.2637,33.0931,33.2353,467800.0
2010-01-20 09:50:00,46.75,46.76,46.55,46.55,334600.0,33.2353,33.2424,33.0931,33.0931,334600.0
2010-01-20 10:00:00,46.55,46.57,46.32,46.38,400800.0,33.0931,33.1073,32.9296,32.9723,400800.0
2010-01-20 10:10:00,46.38,46.52,46.24,46.26,321000.0,32.9723,33.0718,32.8727,32.887,321000.0
2010-01-20 10:20:00,46.25,46.26,45.81,45.82,596100.0,32.8798,32.887,32.567,32.5741,596100.0
2010-01-20 10:30:00,45.81,45.82,45.54,45.61,556500.0,32.567,32.5741,32.3751,32.4249,556500.0
2010-01-20 10:40:00,45.6,45.72,45.56,45.68,391800.0,32.4177,32.5031,32.3893,32.4746,391800.0
2010-01-20 10:50:00,45.68,45.74,45.46,45.58,376500.0,32.4746,32.5173,32.3182,32.4035,376500.0
2010-01-20 11:00:00,45.58,45.62,45.23,45.24,494700.0,32.4035,32.432,32.1547,32.1618,494700.0
2010-01-20 11:10:00,45.24,45.54,45.22,45.53,330500.0,32.1618,32.3751,32.1476,32.368,330500.0
2010-01-20 11:20:00,45.53,45.65,45.36,45.64,269000.0,32.368,32.4533,32.2471,32.4462,269000.0
2010-01-20 11:30:00,45.63,45.63,45.43,45.55,267900.0,32.4391,32.4391,32.2969,32.3822,267900.0
2010-01-20 11:40:00,45.55,45.65,45.55,45.62,206100.0,32.3822,32.4533,32.3822,32.432,206100.0
2010-01-20 11:50:00,45.63,45.75,45.53,45.66,280500.0,32.4391,32.5244,32.368,32.4604,280500.0
2010-01-20 12:00:00,45.65,45.73,45.55,45.64,153100.0,32.4533,32.5102,32.3822,32.4462,153100.0
2010-01-20 12:10:00,45.65,45.75,45.63,45.71,134700.0,32.4533,32.5244,32.4391,32.4959,134700.0
2010-01-20 12:20:00,45.71,45.83,45.62,45.79,280000.0,32.4959,32.5813,32.432,32.5528,280000.0
2010-01-20 12:30:00,45.78,45.81,45.61,45.69,130900.0,32.5457,32.567,32.4249,32.4817,130900.0
2010-01-20 12:40:00,45.69,45.72,45.58,45.66,100800.0,32.4817,32.5031,32.4035,32.4604,100800.0
2010-01-20 12:50:00,45.66,45.69,45.56,45.64,104300.0,32.4604,32.4817,32.3893,32.4462,104300.0
2010-01-20 13:00:00,45.65,45.66,45.51,45.53,138100.0,32.4533,32.4604,32.3538,32.368,138100.0
2010-01-20 13:10:00,45.53,45.61,45.47,45.54,178900.0,32.368,32.4249,32.3253,32.3751,178900.0
2010-01-20 13:20:00,45.55,45.6,45.51,45.58,121500.0,32.3822,32.4177,32.3538,32.4035,121500.0
2010-01-20 13:30:00,45.57,45.62,45.51,45.52,159000.0,32.3964,32.432,32.3538,32.3609,159000.0
2010-01-20 13:40:00,45.51,45.63,45.46,45.47,151200.0,32.3538,32.4391,32.3182,32.3253,151200.0
2010-01-20 13:50:00,45.47,45.53,45.4,45.48,147000.0,32.3253,32.368,32.2756,32.3324,147000.0
2010-01-20 14:00:00,45.48,45.58,45.43,45.46,132100.0,32.3324,32.4035,32.2969,32.3182,132100.0
2010-01-20 14:10:00,45.47,45.59,45.46,45.58,162400.0,32.3253,32.4106,32.3182,32.4035,162400.0
2010-01-20 14:20:00,45.59,45.8,45.57,45.6,244100.0,32.4106,32.5599,32.3964,32.4177,244100.0
2010-01-20 14:30:00,45.6,45.79,45.58,45.72,194600.0,32.4177,32.5528,32.4035,32.5031,194600.0
2010-01-20 14:40:00,45.71,45.85,45.69,45.84,202000.0,32.4959,32.5955,32.4817,32.5884,202000.0
2010-01-20 14:50:00,45.84,45.93,45.84,45.92,223800.0,32.5884,32.6523,32.5884,32.6452,223800.0
2010-01-20 15:00:00,45.92,45.98,45.9,45.97,204500.0,32.6452,32.6879,32.631,32.6808,204500.0
2010-01-20 15:10:00,45.97,46.07,45.96,46.07,224200.0,32.6808,32.7519,32.6737,32.7519,224200.0
2010-01-20 15:20:00,46.07,46.26,46.03,46.23,438400.0,32.7519,32.887,32.7234,32.8656,438400.0
2010-01-20 15:30:00,46.23,46.26,46.13,46.21,309800.0,32.8656,32.887,32.7945,32.8514,309800.0
2010-01-20 15:40:00,46.21,46.49,46.18,46.47,468500.0,32.8514,33.0505,32.8301,33.0362,468500.0
2010-01-20 15:50:00,46.47,46.49,46.37,46.43,974100.0,33.0362,33.0505,32.9652,33.0078,974100.0
2010-01-21 09:30:00,46.04,46.15,45.81,45.98,538100.0,32.7305,32.8087,32.567,32.6879,538100.0
2010-01-21 09:40:00,45.97,46.2,45.83,45.87,456900.0,32.6808,32.8443,32.5813,32.6097,456900.0
2010-01-21 09:50:00,45.88,45.97,45.61,45.63,490300.0,32.6168,32.6808,32.4249,32.4391,490300.0
2010-01-21 10:00:00,45.65,45.74,45.51,45.52,506600.0,32.4533,32.5173,32.3538,32.3609,506600.0
2010-01-21 10:10:00,45.52,45.57,45.36,45.47,355500.0,32.3609,32.3964,32.2471,32.3253,355500.0
2010-01-21 10:20:00,45.47,45.49,45.11,45.12,561400.0,32.3253,32.3395,32.0694,32.0765,561400.0
2010-01-21 10:30:00,45.11,45.65,44.93,45.27,745000.0,32.0694,32.4533,31.9414,32.1831,745000.0
2010-01-21 10:40:00,45.27,45.35,45.11,45.22,335200.0,32.1831,32.24,32.0694,32.1476,335200.0
2010-01-21 10:50:00,45.21,45.3,45.02,45.24,318900.0,32.1405,32.2045,32.0054,32.1618,318900.0
2010-01-21 11:00:00,45.25,45.27,44.81,44.82,384900.0,32.1689,32.1831,31.8561,31.8632,384900.0
2010-01-21 11:10:00,44.83,45.05,44.76,44.99,361900.0,31.8703,32.0267,31.8206,31.9841,361900.0
2010-01-21 11:20:00,44.98,45.08,44.84,45.06,250200.0,31.977,32.0481,31.8775,32.0339,250200.0
2010-01-21 11:30:00,45.05,45.21,44.93,45.12,281000.0,32.0267,32.1405,31.9414,32.0765,281000.0
2010-01-21 11:40:00,45.13,45.26,44.87,45.21,440600.0,32.0836,32.176,31.8988,32.1405,440600.0
2010-01-21 11:50:00,45.22,45.55,45.14,45.32,747200.0,32.1476,32.3822,32.0907,32.2187,747200.0
2010-01-21 12:00:00,45.32,45.58,45.15,45.41,506600.0,32.2187,32.4035,32.0978,32.2827,506600.0
2010-01-21 12:10:00,45.43,45.61,45.25,45.39,404600.0,32.2969,32.4249,32.1689,32.2685,404600.0
2010-01-21 12:20:00,45.39,45.45,44.9,44.9,258500.0,32.2685,32.3111,31.9201,31.9201,258500.0
2010-01-21 12:30:00,44.92,45.18,44.92,45.04,238700.0,31.9343,32.1192,31.9343,32.0196,238700.0
2010-01-21 12:40:00,45.04,45.04,44.84,44.9,179400.0,32.0196,32.0196,31.8775,31.9201,179400.0
2010-01-21 12:50:00,44.9,44.98,44.79,44.86,193300.0,31.9201,31.977,31.8419,31.8917,193300.0
2010-01-21 13:00:00,44.86,44.99,44.69,44.79,270000.0,31.8917,31.9841,31.7708,31.8419,270000.0
2010-01-21 13:10:00,44.8,44.88,44.7,44.83,225300.0,31.849,31.9059,31.7779,31.8703,225300.0
2010-01-21 13:20:00,44.84,45.03,44.78,45.0,292100.0,31.8775,32.0125,31.8348,31.9912,292100.0
2010-01-21 13:30:00,45.0,45.18,44.99,45.09,242200.0,31.9912,32.1192,31.9841,32.0552,242200.0
2010-01-21 13:40:00,45.09,45.1,44.88,44.98,243100.0,32.0552,32.0623,31.9059,31.977,243100.0
2010-01-21 13:50:00,44.98,45.0,44.85,44.95,112200.0,31.977,31.9912,31.8846,31.9557,112200.0
2010-01-21 14:00:00,44.94,44.99,44.76,44.86,151900.0,31.9485,31.9841,31.8206,31.8917,151900.0
2010-01-21 14:10:00,44.86,44.86,44.76,44.76,155700.0,31.8917,31.8917,31.8206,31.8206,155700.0
2010-01-21 14:20:00,44.78,44.96,44.7,44.87,256800.0,31.8348,31.9628,31.7779,31.8988,256800.0
2010-01-21 14:30:00,44.87,44.97,44.79,44.83,397800.0,31.8988,31.9699,31.8419,31.8703,397800.0
2010-01-21 14:40:00,44.84,44.88,44.75,44.8,236600.0,31.8775,31.9059,31.8135,31.849,236600.0
2010-01-21 14:50:00,44.8,44.85,44.66,44.67,252200.0,31.849,31.8846,31.7495,31.7566,252200.0
2010-01-21 15:00:00,44.68,44.7,44.57,44.6,339900.0,31.7637,31.7779,31.6855,31.7068,339900.0
2010-01-21 15:10:00,44.6,44.62,44.52,44.6,260600.0,31.7068,31.721,31.65,31.7068,260600.0
2010-01-21 15:20:00,44.61,44.63,44.5,44.54,353200.0,31.7139,31.7282,31.6357,31.6642,353200.0
2010-01-21 15:30:00,44.55,44.65,44.48,44.49,433100.0,31.6713,31.7424,31.6215,31.6286,433100.0
2010-01-21 15:40:00,44.49,44.64,44.43,44.6,528200.0,31.6286,31.7353,31.586,31.7068,528200.0
2010-01-21 15:50:00,44.6,44.62,44.35,44.4,781400.0,31.7068,31.721,31.5291,31.5646,781400.0
2010-01-22 09:30:00,44.09,44.65,43.86,44.58,914500.0,31.3443,31.7424,31.1808,31.6926,914500.0
2010-01-22 09:40:00,44.57,44.72,44.27,44.46,444900.0,31.6855,31.7921,31.4722,31.6073,444900.0
2010-01-22 09:50:00,44.46,45.0,44.38,44.94,482700.0,31.6073,31.9912,31.5504,31.9485,482700.0
2010-01-22 10:00:00,44.96,44.98,44.43,44.63,530400.0,31.9628,31.977,31.586,31.7282,530400.0
2010-01-22 10:10:00,44.63,44.74,44.4,44.61,392700.0,31.7282,31.8064,31.5646,31.7139,392700.0
2010-01-22 10:20:00,44.62,44.95,44.53,44.75,588600.0,31.721,31.9557,31.6571,31.8135,588600.0
2010-01-22 10:30:00,44.75,45.14,44.62,45.09,374200.0,31.8135,32.0907,31.721,32.0552,374200.0
2010-01-22 10:40:00,45.11,45.25,44.98,45.03,307900.0,32.0694,32.1689,31.977,32.0125,307900.0
2010-01-22 10:50:00,45.03,45.35,44.98,45.27,217900.0,32.0125,32.24,31.977,32.1831,217900.0
2010-01-22 11:00:00,45.25,45.56,45.25,45.49,446400.0,32.1689,32.3893,32.1689,32.3395,446400.0
2010-01-22 11:10:00,45.5,45.57,45.35,45.45,469900.0,32.3467,32.3964,32.24,32.3111,469900.0
2010-01-22 11:20:00,45.44,45.59,45.4,45.57,312400.0,32.304,32.4106,32.2756,32.3964,312400.0
2010-01-22 11:30:00,45.57,45.69,45.31,45.33,292400.0,32.3964,32.4817,32.2116,32.2258,292400.0
2010-01-22 11:40:00,45.32,45.5,45.3,45.4,160300.0,32.2187,32.3467,32.2045,32.2756,160300.0
2010-01-22 11:50:00,45.4,45.42,45.02,45.02,223000.0,32.2756,32.2898,32.0054,32.0054,223000.0
2010-01-22 12:00:00,45.03,45.1,44.89,44.99,308200.0,32.0125,32.0623,31.913,31.9841,308200.0
2010-01-22 12:10:00,44.99,45.27,44.86,45.27,215900.0,31.9841,32.1831,31.8917,32.1831,215900.0
2010-01-22 12:20:00,45.27,45.29,45.09,45.25,369500.0,32.1831,32.1974,32.0552,32.1689,369500.0
2010-01-22 12:30:00,45.26,45.32,45.12,45.15,294100.0,32.176,32.2187,32.0765,32.0978,294100.0
2010-01-22 12:40:00,45.16,45.26,45.05,45.13,172100.0,32.1049,32.176,32.0267,32.0836,172100.0
2010-01-22 12:50:00,45.14,45.25,45.06,45.15,126100.0,32.0907,32.1689,32.0339,32.0978,126100.0
2010-01-22 13:00:00,45.15,45.24,45.07,45.11,170200.0,32.0978,32.1618,32.041,32.0694,170200.0
2010-01-22 13:10:00,45.11,45.19,45.08,45.12,88100.0,32.0694,32.1263,32.0481,32.0765,88100.0
2010-01-22 13:20:00,45.12,45.21,45.0,45.03,131700.0,32.0765,32.1405,31.9912,32.0125,131700.0
2010-01-22 13:30:00,45.03,45.04,44.83,44.84,189000.0,32.0125,32.0196,31.8703,31.8775,189000.0
2010-01-22 13:40:00,44.82,44.88,44.65,44.78,295800.0,31.8632,31.9059,31.7424,31.8348,295800.0
2010-01-22 13:50:00,44.78,44.95,44.78,44.9,142100.0,31.8348,31.9557,31.8348,31.9201,142100.0
2010-01-22 14:00:00,44.89,45.05,44.84,44.85,151300.0,31.913,32.0267,31.8775,31.8846,151300.0
2010-01-22 14:10:00,44.85,44.92,44.69,44.8,172100.0,31.8846,31.9343,31.7708,31.849,172100.0
2010-01-22 14:20:00,44.8,44.81,44.69,44.72,136100.0,31.849,31.8561,31.7708,31.7921,136100.0
2010-01-22 14:30:00,44.72,44.83,44.62,44.66,204800.0,31.7921,31.8703,31.721,31.7495,204800.0
2010-01-22 14:40:00,44.67,44.67,44.4,44.41,215300.0,31.7566,31.7566,31.5646,31.5718,215300.0
2010-01-22 14:50:00,44.41,44.59,44.36,44.46,305600.0,31.5718,31.6997,31.5362,31.6073,305600.0
2010-01-22 15:00:00,44.44,44.74,44.41,44.57,292600.0,31.5931,31.8064,31.5718,31.6855,292600.0
2010-01-22 15:10:00,44.57,44.63,44.35,44.42,335000.0,31.6855,31.7282,31.5291,31.5789,335000.0
2010-01-22 15:20:00,44.42,44.67,44.42,44.59,268100.0,31.5789,31.7566,31.5789,31.6997,268100.0
2010-01-22 15:30:00,44.59,44.66,44.47,44.49,348100.0,31.6997,31.7495,31.6144,31.6286,348100.0
2010-01-22 15:40:00,44.5,44.58,44.33,44.43,528500.0,31.6357,31.6926,31.5149,31.586,528500.0
2010-01-22 15:50:00,44.43,44.6,44.39,44.4,803200.0,31.586,31.7068,31.5575,31.5646,803200.0
2010-01-25 09:30:00,45.06,45.06,44.5,44.65,427000.0,32.0339,32.0339,31.6357,31.7424,427000.0
2010-01-25 09:40:00,44.68,44.73,44.53,44.68,368200.0,31.7637,31.7992,31.6571,31.7637,368200.0
2010-01-25 09:50:00,44.68,44.81,44.49,44.51,303900.0,31.7637,31.8561,31.6286,31.6428,303900.0
2010-01-25 10:00:00,44.5,44.54,44.02,44.32,578700.0,31.6357,31.6642,31.2945,31.5078,578700.0
2010-01-25 10:10:00,44.31,44.48,44.25,44.47,430400.0,31.5007,31.6215,31.458,31.6144,430400.0
2010-01-25 10:20:00,44.47,44.76,44.4,44.57,449100.0,31.6144,31.8206,31.5646,31.6855,449100.0
2010-01-25 10:30:00,44.58,44.73,44.52,44.58,390600.0,31.6926,31.7992,31.65,31.6926,390600.0
2010-01-25 10:40:00,44.59,44.64,44.46,44.58,212200.0,31.6997,31.7353,31.6073,31.6926,212200.0
2010-01-25 10:50:00,44.57,44.93,44.55,44.93,276900.0,31.6855,31.9414,31.6713,31.9414,276900.0
2010-01-25 11:00:00,44.92,44.95,44.56,44.58,253500.0,31.9343,31.9557,31.6784,31.6926,253500.0
2010-01-25 11:10:00,44.58,44.69,44.48,44.61,182800.0,31.6926,31.7708,31.6215,31.7139,182800.0
2010-01-25 11:20:00,44.61,44.75,44.54,44.68,160000.0,31.7139,31.8135,31.6642,31.7637,160000.0
2010-01-25 11:30:00,44.67,44.74,44.41,44.45,187600.0,31.7566,31.8064,31.5718,31.6002,187600.0
2010-01-25 11:40:00,44.47,44.49,44.26,44.31,128900.0,31.6144,31.6286,31.4651,31.5007,128900.0
2010-01-25 11:50:00,44.33,44.52,44.32,44.35,200600.0,31.5149,31.65,31.5078,31.5291,200600.0
2010-01-25 12:00:00,44.36,44.45,44.32,44.35,113300.0,31.5362,31.6002,31.5078,31.5291,113300.0
2010-01-25 12:10:00,44.35,44.47,44.32,44.4,114500.0,31.5291,31.6144,31.5078,31.5646,114500.0
2010-01-25 12:20:00,44.4,44.57,44.37,44.39,139400.0,31.5646,31.6855,31.5433,31.5575,139400.0
2010-01-25 12:30:00,44.4,44.5,44.36,44.47,95200.0,31.5646,31.6357,31.5362,31.6144,95200.0
2010-01-25 12:40:00,44.46,44.48,44.35,44.42,82700.0,31.6073,31.6215,31.5291,31.5789,82700.0
2010-01-25 12:50:00,44.42,44.47,44.37,44.43,66400.0,31.5789,31.6144,31.5433,31.586,66400.0
2010-01-25 13:00:00,44.43,44.48,44.35,44.42,79500.0,31.586,31.6215,31.5291,31.5789,79500.0
2010-01-25 13:10:00,44.41,44.41,44.31,44.34,61100.0,31.5718,31.5718,31.5007,31.522,61100.0
2010-01-25 13:20:00,44.35,44.39,44.27,44.3,169300.0,31.5291,31.5575,31.4722,31.4936,169300.0
2010-01-25 13:30:00,44.3,44.32,44.15,44.17,165200.0,31.4936,31.5078,31.3869,31.4011,165200.0
2010-01-25 13:40:00,44.18,44.25,44.15,44.2,124100.0,31.4082,31.458,31.3869,31.4225,124100.0
2010-01-25 13:50:00,44.2,44.2,44.13,44.16,90800.0,31.4225,31.4225,31.3727,31.394,90800.0
2010-01-25 14:00:00,44.16,44.23,44.13,44.17,75900.0,31.394,31.4438,31.3727,31.4011,75900.0
2010-01-25 14:10:00,44.16,44.22,44.14,44.21,71600.0,31.394,31.4367,31.3798,31.4296,71600.0
2010-01-25 14:20:00,44.21,44.28,44.17,44.25,139100.0,31.4296,31.4793,31.4011,31.458,139100.0
2010-01-25 14:30:00,44.25,44.34,44.23,44.3,126200.0,31.458,31.522,31.4438,31.4936,126200.0
2010-01-25 14:40:00,44.3,44.35,44.27,44.34,74200.0,31.4936,31.5291,31.4722,31.522,74200.0
2010-01-25 14:50:00,44.33,44.41,44.33,44.41,99000.0,31.5149,31.5718,31.5149,31.5718,99000.0
2010-01-25 15:00:00,44.41,44.46,44.33,44.35,100600.0,31.5718,31.6073,31.5149,31.5291,100600.0
2010-01-25 15:10:00,44.36,44.42,44.31,44.35,102800.0,31.5362,31.5789,31.5007,31.5291,102800.0
2010-01-25 15:20:00,44.34,44.34,44.26,44.27,82900.0,31.522,31.522,31.4651,31.4722,82900.0
2010-01-25 15:30:00,44.27,44.4,44.26,44.37,166500.0,31.4722,31.5646,31.4651,31.5433,166500.0
2010-01-25 15:40:00,44.37,44.38,44.21,44.23,299800.0,31.5433,31.5504,31.4296,31.4438,299800.0
2010-01-25 15:50:00,44.24,44.28,44.11,44.13,490300.0,31.4509,31.4793,31.3585,31.3727,490300.0
2010-01-26 09:30:00,43.71,44.48,43.62,44.3,588200.0,31.0741,31.6215,31.0101,31.4936,588200.0
2010-01-26 09:40:00,44.32,44.66,44.12,44.45,407100.0,31.5078,31.7495,31.3656,31.6002,407100.0
2010-01-26 09:50:00,44.43,44.44,44.1,44.3,314800.0,31.586,31.5931,31.3514,31.4936,314800.0
2010-01-26 10:00:00,44.29,44.57,44.11,44.34,316600.0,31.4864,31.6855,31.3585,31.522,316600.0
2010-01-26 10:10:00,44.34,44.59,44.31,44.46,211100.0,31.522,31.6997,31.5007,31.6073,211100.0
2010-01-26 10:20:00,44.47,44.56,44.19,44.3,261000.0,31.6144,31.6784,31.4154,31.4936,261000.0
2010-01-26 10:30:00,44.31,44.35,44.05,44.07,204600.0,31.5007,31.5291,31.3158,31.33,204600.0
2010-01-26 10:40:00,44.07,44.47,44.03,44.42,187200.0,31.33,31.6144,31.3016,31.5789,187200.0
2010-01-26 10:50:00,44.44,44.51,44.21,44.3,299400.0,31.5931,31.6428,31.4296,31.4936,299400.0
2010-01-26 11:00:00,44.31,44.48,44.18,44.43,148500.0,31.5007,31.6215,31.4082,31.586,148500.0
2010-01-26 11:10:00,44.42,44.54,44.41,44.48,188900.0,31.5789,31.6642,31.5718,31.6215,188900.0
2010-01-26 11:20:00,44.48,44.72,44.46,44.71,151100.0,31.6215,31.7921,31.6073,31.785,151100.0
2010-01-26 11:30:00,44.71,44.94,44.65,44.93,204600.0,31.785,31.9485,31.7424,31.9414,204600.0
2010-01-26 11:40:00,44.93,44.96,44.76,44.9,135200.0,31.9414,31.9628,31.8206,31.9201,135200.0
2010-01-26 11:50:00,44.89,44.96,44.82,44.85,130600.0,31.913,31.9628,31.8632,31.8846,130600.0
2010-01-26 12:00:00,44.84,44.87,44.71,44.74,96400.0,31.8775,31.8988,31.785,31.8064,96400.0
2010-01-26 12:10:00,44.74,44.8,44.61,44.63,120800.0,31.8064,31.849,31.7139,31.7282,120800.0
2010-01-26 12:20:00,44.62,44.78,44.59,44.77,144900.0,31.721,31.8348,31.6997,31.8277,144900.0
2010-01-26 12:30:00,44.78,44.8,44.6,44.68,125100.0,31.8348,31.849,31.7068,31.7637,125100.0
2010-01-26 12:40:00,44.69,44.78,44.66,44.68,106200.0,31.7708,31.8348,31.7495,31.7637,106200.0
2010-01-26 12:50:00,44.69,44.72,44.64,44.72,71600.0,31.7708,31.7921,31.7353,31.7921,71600.0
2010-01-26 13:00:00,44.71,44.71,44.6,44.62,97900.0,31.785,31.785,31.7068,31.721,97900.0
2010-01-26 13:10:00,44.62,44.72,44.61,44.64,99700.0,31.721,31.7921,31.7139,31.7353,99700.0
2010-01-26 13:20:00,44.64,44.71,44.61,44.69,164600.0,31.7353,31.785,31.7139,31.7708,164600.0
2010-01-26 13:30:00,44.7,44.76,44.66,44.75,106200.0,31.7779,31.8206,31.7495,31.8135,106200.0
2010-01-26 13:40:00,44.75,44.83,44.74,44.81,132000.0,31.8135,31.8703,31.8064,31.8561,132000.0
2010-01-26 13:50:00,44.83,44.88,44.78,44.87,131300.0,31.8703,31.9059,31.8348,31.8988,131300.0
2010-01-26 14:00:00,44.88,44.89,44.8,44.83,139900.0,31.9059,31.913,31.849,31.8703,139900.0
2010-01-26 14:10:00,44.84,44.92,44.82,44.89,187800.0,31.8775,31.9343,31.8632,31.913,187800.0
2010-01-26 14:20:00,44.88,45.04,44.87,44.89,246300.0,31.9059,32.0196,31.8988,31.913,246300.0
2010-01-26 14:30:00,44.88,44.93,44.65,44.78,238800.0,31.9059,31.9414,31.7424,31.8348,238800.0
2010-01-26 14:40:00,44.77,44.88,44.76,44.81,136800.0,31.8277,31.9059,31.8206,31.8561,136800.0
2010-01-26 14:50:00,44.81,44.95,44.76,44.9,125500.0,31.8561,31.9557,31.8206,31.9201,125500.0
2010-01-26 15:00:00,44.91,44.91,44.77,44.78,97200.0,31.9272,31.9272,31.8277,31.8348,97200.0
2010-01-26 15:10:00,44.77,44.79,44.63,44.73,238000.0,31.8277,31.8419,31.7282,31.7992,238000.0
2010-01-26 15:20:00,44.73,44.74,44.39,44.42,276300.0,31.7992,31.8064,31.5575,31.5789,276300.0
2010-01-26 15:30:00,44.43,44.53,44.34,44.42,339800.0,31.586,31.6571,31.522,31.5789,339800.0
2010-01-26 15:40:00,44.42,44.44,44.17,44.25,358800.0,31.5789,31.5931,31.4011,31.458,358800.0
2010-01-26 15:50:00,44.25,44.33,44.2,44.22,417600.0,31.458,31.5149,31.4225,31.4367,417600.0
2010-01-27 09:30:00,44.25,44.53,43.88,44.42,466700.0,31.458,31.6571,31.195,31.5789,466700.0
2010-01-27 09:40:00,44.4,44.55,44.19,44.3,287700.0,31.5646,31.6713,31.4154,31.4936,287700.0
2010-01-27 09:50:00,44.31,44.37,44.03,44.09,206000.0,31.5007,31.5433,31.3016,31.3443,206000.0
2010-01-27 10:00:00,44.09,44.17,43.95,44.12,230000.0,31.3443,31.4011,31.2447,31.3656,230000.0
2010-01-27 10:10:00,44.12,44.12,43.63,43.84,298400.0,31.3656,31.3656,31.0172,31.1665,298400.0
2010-01-27 10:20:00,43.84,44.2,43.8,44.0,266800.0,31.1665,31.4225,31.1381,31.2803,266800.0
2010-01-27 10:30:00,44.01,44.25,43.95,43.98,216100.0,31.2874,31.458,31.2447,31.2661,216100.0
2010-01-27 10:40:00,43.98,44.12,43.81,43.98,277700.0,31.2661,31.3656,31.1452,31.2661,277700.0
2010-01-27 10:50:00,43.97,44.34,43.96,44.26,201800.0,31.259,31.522,31.2518,31.4651,201800.0
2010-01-27 11:00:00,44.26,44.35,44.14,44.2,113000.0,31.4651,31.5291,31.3798,31.4225,113000.0
2010-01-27 11:10:00,44.2,44.29,44.0,44.26,111900.0,31.4225,31.4864,31.2803,31.4651,111900.0
2010-01-27 11:20:00,44.25,44.34,44.1,44.32,142400.0,31.458,31.522,31.3514,31.5078,142400.0
2010-01-27 11:30:00,44.31,44.34,44.14,44.26,129500.0,31.5007,31.522,31.3798,31.4651,129500.0
2010-01-27 11:40:00,44.26,44.31,43.94,44.0,169200.0,31.4651,31.5007,31.2376,31.2803,169200.0
2010-01-27 11:50:00,44.0,44.09,43.95,44.05,83500.0,31.2803,31.3443,31.2447,31.3158,83500.0
2010-01-27 12:00:00,44.05,44.11,44.0,44.01,45500.0,31.3158,31.3585,31.2803,31.2874,45500.0
2010-01-27 12:10:00,44.02,44.07,43.86,43.87,71200.0,31.2945,31.33,31.1808,31.1879,71200.0
2010-01-27 12:20:00,43.86,43.97,43.84,43.94,129100.0,31.1808,31.259,31.1665,31.2376,129100.0
2010-01-27 12:30:00,43.93,43.99,43.83,43.85,91300.0,31.2305,31.2732,31.1594,31.1736,91300.0
2010-01-27 12:40:00,43.87,43.93,43.71,43.79,160800.0,31.1879,31.2305,31.0741,31.131,160800.0
2010-01-27 12:50:00,43.77,43.77,43.5,43.63,247000.0,31.1168,31.1168,30.9248,31.0172,247000.0
2010-01-27 13:00:00,43.62,43.76,43.54,43.72,157200.0,31.0101,31.1097,30.9533,31.0812,157200.0
2010-01-27 13:10:00,43.72,43.76,43.44,43.45,189000.0,31.0812,31.1097,30.8822,30.8893,189000.0
2010-01-27 13:20:00,43.45,43.53,43.41,43.45,251900.0,30.8893,30.9462,30.8608,30.8893,251900.0
2010-01-27 13:30:00,43.45,43.69,43.44,43.67,141700.0,30.8893,31.0599,30.8822,31.0457,141700.0
2010-01-27 13:40:00,43.67,43.73,43.59,43.73,113900.0,31.0457,31.0883,30.9888,31.0883,113900.0
2010-01-27 13:50:00,43.73,43.75,43.61,43.72,117000.0,31.0883,31.1026,31.003,31.0812,117000.0
2010-01-27 14:00:00,43.72,43.75,43.63,43.65,173000.0,31.0812,31.1026,31.0172,31.0315,173000.0
2010-01-27 14:10:00,43.65,43.99,43.6,43.9,185100.0,31.0315,31.2732,30.9959,31.2092,185100.0
2010-01-27 14:20:00,43.91,44.0,43.45,43.62,422400.0,31.2163,31.2803,30.8893,31.0101,422400.0
2010-01-27 14:30:00,43.61,43.94,43.56,43.89,324700.0,31.003,31.2376,30.9675,31.2021,324700.0
2010-01-27 14:40:00,43.9,44.28,43.9,44.07,617800.0,31.2092,31.4793,31.2092,31.33,617800.0
2010-01-27 14:50:00,44.08,44.36,44.03,44.28,284800.0,31.3372,31.5362,31.3016,31.4793,284800.0
2010-01-27 15:00:00,44.28,44.31,43.97,43.99,247500.0,31.4793,31.5007,31.259,31.2732,247500.0
2010-01-27 15:10:00,43.98,44.04,43.81,43.87,227300.0,31.2661,31.3087,31.1452,31.1879,227300.0
2010-01-27 15:20:00,43.87,44.17,43.87,44.13,234300.0,31.1879,31.4011,31.1879,31.3727,234300.0
2010-01-27 15:30:00,44.14,44.35,44.1,44.31,331700.0,31.3798,31.5291,31.3514,31.5007,331700.0
2010-01-27 15:40:00,44.32,44.33,44.06,44.1,339900.0,31.5078,31.5149,31.3229,31.3514,339900.0
2010-01-27 15:50:00,44.1,44.2,44.08,44.18,400400.0,31.3514,31.4225,31.3372,31.4082,400400.0
2010-01-28 09:30:00,44.69,44.87,44.52,44.6,478500.0,31.7708,31.8988,31.65,31.7068,478500.0
2010-01-28 09:40:00,44.59,44.8,44.41,44.42,293900.0,31.6997,31.849,31.5718,31.5789,293900.0
2010-01-28 09:50:00,44.41,44.49,44.25,44.39,355600.0,31.5718,31.6286,31.458,31.5575,355600.0
2010-01-28 10:00:00,44.4,44.42,43.84,43.88,369000.0,31.5646,31.5789,31.1665,31.195,369000.0
2010-01-28 10:10:00,43.88,43.99,43.69,43.78,332600.0,31.195,31.2732,31.0599,31.1239,332600.0
2010-01-28 10:20:00,43.78,43.91,43.56,43.72,296200.0,31.1239,31.2163,30.9675,31.0812,296200.0
2010-01-28 10:30:00,43.71,43.94,43.6,43.91,233000.0,31.0741,31.2376,30.9959,31.2163,233000.0
2010-01-28 10:40:00,43.91,44.07,43.76,43.81,188100.0,31.2163,31.33,31.1097,31.1452,188100.0
2010-01-28 10:50:00,43.8,43.91,43.69,43.88,212700.0,31.1381,31.2163,31.0599,31.195,212700.0
2010-01-28 11:00:00,43.88,43.94,43.53,43.56,248800.0,31.195,31.2376,30.9462,30.9675,248800.0
2010-01-28 11:10:00,43.55,43.83,43.54,43.67,139700.0,30.9604,31.1594,30.9533,31.0457,139700.0
2010-01-28 11:20:00,43.67,43.8,43.57,43.66,162000.0,31.0457,31.1381,30.9746,31.0386,162000.0
2010-01-28 11:30:00,43.66,43.73,43.34,43.54,304800.0,31.0386,31.0883,30.8111,30.9533,304800.0
2010-01-28 11:40:00,43.53,43.69,43.41,43.54,244400.0,30.9462,31.0599,30.8608,30.9533,244400.0
2010-01-28 11:50:00,43.53,43.68,43.46,43.49,199500.0,30.9462,31.0528,30.8964,30.9177,199500.0
2010-01-28 12:00:00,43.49,43.57,43.38,43.54,137500.0,30.9177,30.9746,30.8395,30.9533,137500.0
2010-01-28 12:10:00,43.54,43.64,43.38,43.39,114000.0,30.9533,31.0244,30.8395,30.8466,114000.0
2010-01-28 12:20:00,43.39,43.4,43.2,43.2,180300.0,30.8466,30.8537,30.7115,30.7115,180300.0
2010-01-28 12:30:00,43.2,43.28,43.02,43.21,220800.0,30.7115,30.7684,30.5836,30.7187,220800.0
2010-01-28 12:40:00,43.21,43.21,43.01,43.1,164200.0,30.7187,30.7187,30.5765,30.6405,164200.0
2010-01-28 12:50:00,43.11,43.6,43.11,43.6,208300.0,30.6476,30.9959,30.6476,30.9959,208300.0
2010-01-28 13:00:00,43.6,43.8,43.48,43.75,287100.0,30.9959,31.1381,30.9106,31.1026,287100.0
2010-01-28 13:10:00,43.76,43.83,43.59,43.66,187700.0,31.1097,31.1594,30.9888,31.0386,187700.0
2010-01-28 13:20:00,43.66,43.96,43.65,43.85,284700.0,31.0386,31.2518,31.0315,31.1736,284700.0
2010-01-28 13:30:00,43.85,43.94,43.6,43.64,170000.0,31.1736,31.2376,30.9959,31.0244,170000.0
2010-01-28 13:40:00,43.65,43.93,43.65,43.81,165900.0,31.0315,31.2305,31.0315,31.1452,165900.0
2010-01-28 13:50:00,43.79,44.06,43.79,43.84,243400.0,31.131,31.3229,31.131,31.1665,243400.0
2010-01-28 14:00:00,43.84,43.96,43.8,43.87,166400.0,31.1665,31.2518,31.1381,31.1879,166400.0
2010-01-28 14:10:00,43.87,43.88,43.61,43.68,211900.0,31.1879,31.195,31.003,31.0528,211900.0
2010-01-28 14:20:00,43.68,43.91,43.67,43.82,147900.0,31.0528,31.2163,31.0457,31.1523,147900.0
2010-01-28 14:30:00,43.81,43.81,43.66,43.73,119900.0,31.1452,31.1452,31.0386,31.0883,119900.0
2010-01-28 14:40:00,43.73,43.92,43.65,43.92,145300.0,31.0883,31.2234,31.0315,31.2234,145300.0
2010-01-28 14:50:00,43.92,43.99,43.83,43.9,182600.0,31.2234,31.2732,31.1594,31.2092,182600.0
2010-01-28 15:00:00,43.9,44.31,43.89,44.16,311700.0,31.2092,31.5007,31.2021,31.394,311700.0
2010-01-28 15:10:00,44.16,44.41,44.14,44.35,386500.0,31.394,31.5718,31.3798,31.5291,386500.0
2010-01-28 15:20:00,44.35,44.52,44.25,44.25,295700.0,31.5291,31.65,31.458,31.458,295700.0
2010-01-28 15:30:00,44.26,44.35,44.18,44.33,269200.0,31.4651,31.5291,31.4082,31.5149,269200.0
2010-01-28 15:40:00,44.34,44.44,44.11,44.15,564500.0,31.522,31.5931,31.3585,31.3869,564500.0
2010-01-28 15:50:00,44.16,44.25,43.98,43.99,639000.0,31.394,31.458,31.2661,31.2732,639000.0
2010-01-29 09:30:00,43.87,43.87,43.23,43.43,310400.0,31.1879,31.1879,30.7329,30.8751,310400.0
2010-01-29 09:40:00,43.42,43.97,43.37,43.77,245100.0,30.868,31.259,30.8324,31.1168,245100.0
2010-01-29 09:50:00,43.77,43.95,43.63,43.84,192700.0,31.1168,31.2447,31.0172,31.1665,192700.0
2010-01-29 10:00:00,43.85,43.87,43.52,43.54,217200.0,31.1736,31.1879,30.939,30.9533,217200.0
2010-01-29 10:10:00,43.54,44.01,43.51,44.0,237800.0,30.9533,31.2874,30.9319,31.2803,237800.0
2010-01-29 10:20:00,44.0,44.43,43.79,44.28,483900.0,31.2803,31.586,31.131,31.4793,483900.0
2010-01-29 10:30:00,44.3,44.44,44.09,44.22,150300.0,31.4936,31.5931,31.3443,31.4367,150300.0
2010-01-29 10:40:00,44.21,44.22,44.0,44.15,215500.0,31.4296,31.4367,31.2803,31.3869,215500.0
2010-01-29 10:50:00,44.15,44.17,43.82,43.87,252900.0,31.3869,31.4011,31.1523,31.1879,252900.0
2010-01-29 11:00:00,43.86,44.14,43.8,44.04,223000.0,31.1808,31.3798,31.1381,31.3087,223000.0
2010-01-29 11:10:00,44.02,44.18,43.88,43.99,209200.0,31.2945,31.4082,31.195,31.2732,209200.0
2010-01-29 11:20:00,43.98,44.07,43.85,43.91,227500.0,31.2661,31.33,31.1736,31.2163,227500.0
2010-01-29 11:30:00,43.93,43.96,43.67,43.87,226500.0,31.2305,31.2518,31.0457,31.1879,226500.0
2010-01-29 11:40:00,43.87,43.99,43.74,43.75,148800.0,31.1879,31.2732,31.0954,31.1026,148800.0
2010-01-29 11:50:00,43.76,44.03,43.73,43.75,158100.0,31.1097,31.3016,31.0883,31.1026,158100.0
2010-01-29 12:00:00,43.75,43.79,43.54,43.64,180800.0,31.1026,31.131,30.9533,31.0244,180800.0
2010-01-29 12:10:00,43.64,43.79,43.59,43.77,137100.0,31.0244,31.131,30.9888,31.1168,137100.0
2010-01-29 12:20:00,43.77,43.85,43.69,43.83,87800.0,31.1168,31.1736,31.0599,31.1594,87800.0
2010-01-29 12:30:00,43.82,44.05,43.7,43.97,161500.0,31.1523,31.3158,31.067,31.259,161500.0
2010-01-29 12:40:00,43.96,43.97,43.72,43.85,88800.0,31.2518,31.259,31.0812,31.1736,88800.0
2010-01-29 12:50:00,43.85,44.03,43.82,44.0,105400.0,31.1736,31.3016,31.1523,31.2803,105400.0
2010-01-29 13:00:00,44.0,44.12,43.85,44.07,185300.0,31.2803,31.3656,31.1736,31.33,185300.0
2010-01-29 13:10:00,44.07,44.08,43.9,43.94,104600.0,31.33,31.3372,31.2092,31.2376,104600.0
2010-01-29 13:20:00,43.92,44.09,43.91,43.94,129800.0,31.2234,31.3443,31.2163,31.2376,129800.0
2010-01-29 13:30:00,43.93,43.94,43.79,43.82,129900.0,31.2305,31.2376,31.131,31.1523,129900.0
2010-01-29 13:40:00,43.83,43.83,43.59,43.61,120900.0,31.1594,31.1594,30.9888,31.003,120900.0
2010-01-29 13:50:00,43.61,43.66,43.49,43.58,142800.0,31.003,31.0386,30.9177,30.9817,142800.0
2010-01-29 14:00:00,43.59,43.65,43.48,43.53,124900.0,30.9888,31.0315,30.9106,30.9462,124900.0
2010-01-29 14:10:00,43.53,43.67,43.48,43.51,134800.0,30.9462,31.0457,30.9106,30.9319,134800.0
2010-01-29 14:20:00,43.52,43.55,43.42,43.45,125300.0,30.939,30.9604,30.868,30.8893,125300.0
2010-01-29 14:30:00,43.46,43.49,43.18,43.28,217400.0,30.8964,30.9177,30.6973,30.7684,217400.0
2010-01-29 14:40:00,43.28,43.3,43.1,43.1,150600.0,30.7684,30.7826,30.6405,30.6405,150600.0
2010-01-29 14:50:00,43.1,43.14,42.9,43.09,365400.0,30.6405,30.6689,30.4983,30.6333,365400.0
2010-01-29 15:00:00,43.08,43.2,43.0,43.1,259900.0,30.6262,30.7115,30.5694,30.6405,259900.0
2010-01-29 15:10:00,43.09,43.13,42.8,43.03,322600.0,30.6333,30.6618,30.4272,30.5907,322600.0
2010-01-29 15:20:00,43.02,43.07,42.9,43.0,161700.0,30.5836,30.6191,30.4983,30.5694,161700.0
2010-01-29 15:30:00,43.0,43.15,42.8,43.14,337900.0,30.5694,30.676,30.4272,30.6689,337900.0
2010-01-29 15:40:00,43.13,43.19,42.96,43.02,357700.0,30.6618,30.7044,30.5409,30.5836,357700.0
2010-01-29 15:50:00,43.03,43.24,42.85,42.87,764500.0,30.5907,30.74,30.4627,30.4769,764500.0
2010-02-01 09:30:00,43.48,44.04,43.4,43.8,566600.0,30.9106,31.3087,30.8537,31.1381,566600.0
2010-02-01 09:40:00,43.8,44.16,43.68,44.16,365700.0,31.1381,31.394,31.0528,31.394,365700.0
2010-02-01 09:50:00,44.15,44.39,44.15,44.25,388800.0,31.3869,31.5575,31.3869,31.458,388800.0
2010-02-01 10:00:00,44.25,44.38,44.08,44.3,381900.0,31.458,31.5504,31.3372,31.4936,381900.0
2010-02-01 10:10:00,44.3,44.74,44.24,44.74,358000.0,31.4936,31.8064,31.4509,31.8064,358000.0
2010-02-01 10:20:00,44.73,44.95,44.55,44.61,403100.0,31.7992,31.9557,31.6713,31.7139,403100.0
2010-02-01 10:30:00,44.61,44.9,44.61,44.8,259600.0,31.7139,31.9201,31.7139,31.849,259600.0
2010-02-01 10:40:00,44.8,44.91,44.74,44.8,301200.0,31.849,31.9272,31.8064,31.849,301200.0
2010-02-01 10:50:00,44.78,44.87,44.55,44.56,177400.0,31.8348,31.8988,31.6713,31.6784,177400.0
2010-02-01 11:00:00,44.54,44.82,44.5,44.82,211500.0,31.6642,31.8632,31.6357,31.8632,211500.0
2010-02-01 11:10:00,44.8,44.9,44.68,44.9,210500.0,31.849,31.9201,31.7637,31.9201,210500.0
2010-02-01 11:20:00,44.9,44.98,44.85,44.91,306600.0,31.9201,31.977,31.8846,31.9272,306600.0
2010-02-01 11:30:00,44.9,44.96,44.84,44.88,281600.0,31.9201,31.9628,31.8775,31.9059,281600.0
2010-02-01 11:40:00,44.88,44.95,44.86,44.9,177200.0,31.9059,31.9557,31.8917,31.9201,177200.0
2010-02-01 11:50:00,44.89,44.92,44.85,44.86,165200.0,31.913,31.9343,31.8846,31.8917,165200.0
2010-02-01 12:00:00,44.86,44.9,44.82,44.83,129600.0,31.8917,31.9201,31.8632,31.8703,129600.0
2010-02-01 12:10:00,44.82,44.91,44.82,44.91,199500.0,31.8632,31.9272,31.8632,31.9272,199500.0
2010-02-01 12:20:00,44.9,44.91,44.84,44.9,118800.0,31.9201,31.9272,31.8775,31.9201,118800.0
2010-02-01 12:30:00,44.91,44.94,44.85,44.85,214500.0,31.9272,31.9485,31.8846,31.8846,214500.0
2010-02-01 12:40:00,44.85,44.98,44.83,44.97,307900.0,31.8846,31.977,31.8703,31.9699,307900.0
2010-02-01 12:50:00,44.98,45.05,44.93,45.01,377400.0,31.977,32.0267,31.9414,31.9983,377400.0
2010-02-01 13:00:00,45.02,45.18,44.95,45.17,219200.0,32.0054,32.1192,31.9557,32.1121,219200.0
2010-02-01 13:10:00,45.18,45.28,45.12,45.24,260400.0,32.1192,32.1903,32.0765,32.1618,260400.0
2010-02-01 13:20:00,45.25,45.33,45.21,45.31,232100.0,32.1689,32.2258,32.1405,32.2116,232100.0
2010-02-01 13:30:00,45.31,45.32,45.04,45.04,294900.0,32.2116,32.2187,32.0196,32.0196,294900.0
2010-02-01 13:40:00,45.04,45.09,44.97,45.0,319600.0,32.0196,32.0552,31.9699,31.9912,319600.0
2010-02-01 13:50:00,45.0,45.09,44.99,45.03,262300.0,31.9912,32.0552,31.9841,32.0125,262300.0
2010-02-01 14:00:00,45.04,45.09,44.96,45.0,247500.0,32.0196,32.0552,31.9628,31.9912,247500.0
2010-02-01 14:10:00,45.0,45.01,44.84,44.95,274700.0,31.9912,31.9983,31.8775,31.9557,274700.0
2010-02-01 14:20:00,44.96,44.99,44.88,44.94,225000.0,31.9628,31.9841,31.9059,31.9485,225000.0
2010-02-01 14:30:00,44.93,45.14,44.93,45.14,211300.0,31.9414,32.0907,31.9414,32.0907,211300.0
2010-02-01 14:40:00,45.15,45.25,45.12,45.16,130000.0,32.0978,32.1689,32.0765,32.1049,130000.0
2010-02-01 14:50:00,45.16,45.23,45.13,45.19,159500.0,32.1049,32.1547,32.0836,32.1263,159500.0
2010-02-01 15:00:00,45.19,45.24,45.12,45.13,302400.0,32.1263,32.1618,32.0765,32.0836,302400.0
2010-02-01 15:10:00,45.13,45.31,45.11,45.29,161500.0,32.0836,32.2116,32.0694,32.1974,161500.0
2010-02-01 15:20:00,45.3,45.4,45.24,45.4,174100.0,32.2045,32.2756,32.1618,32.2756,174100.0
2010-02-01 15:30:00,45.4,45.43,45.25,45.36,287200.0,32.2756,32.2969,32.1689,32.2471,287200.0
2010-02-01 15:40:00,45.37,45.47,45.36,45.44,454400.0,32.2542,32.3253,32.2471,32.304,454400.0
2010-02-01 15:50:00,45.44,45.54,45.39,45.53,798600.0,32.304,32.3751,32.2685,32.368,798600.0
2010-02-02 09:30:00,45.9,46.05,45.4,45.46,752100.0,32.631,32.7377,32.2756,32.3182,752100.0
2010-02-02 09:40:00,45.47,45.54,45.11,45.43,439700.0,32.3253,32.3751,32.0694,32.2969,439700.0
2010-02-02 09:50:00,45.44,45.54,45.13,45.22,371500.0,32.304,32.3751,32.0836,32.1476,371500.0
2010-02-02 10:00:00,45.22,45.33,45.05,45.12,389500.0,32.1476,32.2258,32.0267,32.0765,389500.0
2010-02-02 10:10:00,45.12,45.49,45.0,45.4,410100.0,32.0765,32.3395,31.9912,32.2756,410100.0
2010-02-02 10:20:00,45.4,45.62,45.3,45.48,298100.0,32.2756,32.432,32.2045,32.3324,298100.0
2010-02-02 10:30:00,45.48,45.76,45.48,45.58,308900.0,32.3324,32.5315,32.3324,32.4035,308900.0
2010-02-02 10:40:00,45.58,45.72,45.5,45.6,201800.0,32.4035,32.5031,32.3467,32.4177,201800.0
2010-02-02 10:50:00,45.61,45.68,45.4,45.47,268900.0,32.4249,32.4746,32.2756,32.3253,268900.0
2010-02-02 11:00:00,45.48,45.55,45.22,45.31,277100.0,32.3324,32.3822,32.1476,32.2116,277100.0
2010-02-02 11:10:00,45.29,45.47,45.23,45.46,202700.0,32.1974,32.3253,32.1547,32.3182,202700.0
2010-02-02 11:20:00,45.46,45.67,45.42,45.62,213200.0,32.3182,32.4675,32.2898,32.432,213200.0
2010-02-02 11:30:00,45.61,45.73,45.57,45.57,207000.0,32.4249,32.5102,32.3964,32.3964,207000.0
2010-02-02 11:40:00,45.58,45.66,45.4,45.46,139000.0,32.4035,32.4604,32.2756,32.3182,139000.0
2010-02-02 11:50:00,45.46,45.52,45.25,45.3,178700.0,32.3182,32.3609,32.1689,32.2045,178700.0
2010-02-02 12:00:00,45.3,45.44,45.26,45.35,195400.0,32.2045,32.304,32.176,32.24,195400.0
2010-02-02 12:10:00,45.34,45.72,45.34,45.71,191300.0,32.2329,32.5031,32.2329,32.4959,191300.0
2010-02-02 12:20:00,45.71,45.75,45.57,45.73,186300.0,32.4959,32.5244,32.3964,32.5102,186300.0
2010-02-02 12:30:00,45.71,45.77,45.5,45.54,155200.0,32.4959,32.5386,32.3467,32.3751,155200.0
2010-02-02 12:40:00,45.54,45.58,45.49,45.56,107800.0,32.3751,32.4035,32.3395,32.3893,107800.0
2010-02-02 12:50:00,45.57,45.66,45.54,45.59,94600.0,32.3964,32.4604,32.3751,32.4106,94600.0
2010-02-02 13:00:00,45.59,45.66,45.34,45.35,151100.0,32.4106,32.4604,32.2329,32.24,151100.0
2010-02-02 13:10:00,45.35,45.44,45.31,45.41,143800.0,32.24,32.304,32.2116,32.2827,143800.0
2010-02-02 13:20:00,45.43,45.49,45.35,45.42,107400.0,32.2969,32.3395,32.24,32.2898,107400.0
2010-02-02 13:30:00,45.43,45.52,45.42,45.49,107600.0,32.2969,32.3609,32.2898,32.3395,107600.0
2010-02-02 13:40:00,45.5,45.54,45.41,45.44,94700.0,32.3467,32.3751,32.2827,32.304,94700.0
2010-02-02 13:50:00,45.42,45.46,45.37,45.43,74800.0,32.2898,32.3182,32.2542,32.2969,74800.0
2010-02-02 14:00:00,45.41,45.49,45.3,45.32,103000.0,32.2827,32.3395,32.2045,32.2187,103000.0
2010-02-02 14:10:00,45.32,45.36,45.21,45.25,165700.0,32.2187,32.2471,32.1405,32.1689,165700.0
2010-02-02 14:20:00,45.25,45.4,45.22,45.31,68200.0,32.1689,32.2756,32.1476,32.2116,68200.0
2010-02-02 14:30:00,45.3,45.32,45.19,45.27,93100.0,32.2045,32.2187,32.1263,32.1831,93100.0
2010-02-02 14:40:00,45.28,45.32,45.15,45.19,118900.0,32.1903,32.2187,32.0978,32.1263,118900.0
2010-02-02 14:50:00,45.19,45.26,45.15,45.25,104900.0,32.1263,32.176,32.0978,32.1689,104900.0
2010-02-02 15:00:00,45.25,45.29,45.19,45.27,93000.0,32.1689,32.1974,32.1263,32.1831,93000.0
2010-02-02 15:10:00,45.26,45.42,45.26,45.4,177800.0,32.176,32.2898,32.176,32.2756,177800.0
2010-02-02 15:20:00,45.39,45.41,45.21,45.27,160500.0,32.2685,32.2827,32.1405,32.1831,160500.0
2010-02-02 15:30:00,45.26,45.31,45.19,45.21,176600.0,32.176,32.2116,32.1263,32.1405,176600.0
2010-02-02 15:40:00,45.21,45.32,45.2,45.25,294700.0,32.1405,32.2187,32.1334,32.1689,294700.0
2010-02-02 15:50:00,45.25,45.31,45.23,45.25,502700.0,32.1689,32.2116,32.1547,32.1689,502700.0
2010-02-03 09:30:00,45.38,45.84,45.25,45.68,496700.0,32.2613,32.5884,32.1689,32.4746,496700.0
2010-02-03 09:40:00,45.66,46.06,45.65,45.95,467500.0,32.4604,32.7448,32.4533,32.6666,467500.0
2010-02-03 09:50:00,45.96,46.1,45.93,46.08,302200.0,32.6737,32.7732,32.6523,32.759,302200.0
2010-02-03 10:00:00,46.08,46.28,46.01,46.24,454200.0,32.759,32.9012,32.7092,32.8727,454200.0
2010-02-03 10:10:00,46.24,46.27,45.91,45.94,348600.0,32.8727,32.8941,32.6381,32.6595,348600.0
2010-02-03 10:20:00,45.93,46.01,45.68,45.81,314900.0,32.6523,32.7092,32.4746,32.567,314900.0
2010-02-03 10:30:00,45.81,45.99,45.72,45.84,357100.0,32.567,32.695,32.5031,32.5884,357100.0
2010-02-03 10:40:00,45.85,46.0,45.75,45.79,385200.0,32.5955,32.7021,32.5244,32.5528,385200.0
2010-02-03 10:50:00,45.8,45.98,45.71,45.91,309200.0,32.5599,32.6879,32.4959,32.6381,309200.0
2010-02-03 11:00:00,45.92,45.99,45.85,45.85,303800.0,32.6452,32.695,32.5955,32.5955,303800.0
2010-02-03 11:10:00,45.85,45.98,45.71,45.98,388900.0,32.5955,32.6879,32.4959,32.6879,388900.0
2010-02-03 11:20:00,45.97,45.97,45.77,45.81,193000.0,32.6808,32.6808,32.5386,32.567,193000.0
2010-02-03 11:30:00,45.82,45.91,45.77,45.81,142000.0,32.5741,32.6381,32.5386,32.567,142000.0
2010-02-03 11:40:00,45.81,45.94,45.73,45.79,269300.0,32.567,32.6595,32.5102,32.5528,269300.0
2010-02-03 11:50:00,45.79,45.83,45.48,45.48,233200.0,32.5528,32.5813,32.3324,32.3324,233200.0
2010-02-03 12:00:00,45.48,45.61,45.45,45.61,241100.0,32.3324,32.4249,32.3111,32.4249,241100.0
2010-02-03 12:10:00,45.61,45.68,45.55,45.63,153600.0,32.4249,32.4746,32.3822,32.4391,153600.0
2010-02-03 12:20:00,45.63,45.63,45.33,45.45,125900.0,32.4391,32.4391,32.2258,32.3111,125900.0
2010-02-03 12:30:00,45.45,45.78,45.42,45.71,154500.0,32.3111,32.5457,32.2898,32.4959,154500.0
2010-02-03 12:40:00,45.72,45.72,45.54,45.64,225700.0,32.5031,32.5031,32.3751,32.4462,225700.0
2010-02-03 12:50:00,45.64,45.77,45.61,45.66,126300.0,32.4462,32.5386,32.4249,32.4604,126300.0
2010-02-03 13:00:00,45.67,45.92,45.66,45.9,100700.0,32.4675,32.6452,32.4604,32.631,100700.0
2010-02-03 13:10:00,45.89,45.89,45.79,45.85,114100.0,32.6239,32.6239,32.5528,32.5955,114100.0
2010-02-03 13:20:00,45.84,45.85,45.71,45.77,103600.0,32.5884,32.5955,32.4959,32.5386,103600.0
2010-02-03 13:30:00,45.77,45.89,45.75,45.77,137400.0,32.5386,32.6239,32.5244,32.5386,137400.0
2010-02-03 13:40:00,45.77,45.84,45.71,45.72,113600.0,32.5386,32.5884,32.4959,32.5031,113600.0
2010-02-03 13:50:00,45.71,45.72,45.59,45.68,154100.0,32.4959,32.5031,32.4106,32.4746,154100.0
2010-02-03 14:00:00,45.68,45.68,45.57,45.65,155600.0,32.4746,32.4746,32.3964,32.4533,155600.0
2010-02-03 14:10:00,45.65,45.79,45.65,45.76,113600.0,32.4533,32.5528,32.4533,32.5315,113600.0
2010-02-03 14:20:00,45.76,45.79,45.6,45.73,252200.0,32.5315,32.5528,32.4177,32.5102,252200.0
2010-02-03 14:30:00,45.73,45.81,45.64,45.73,204100.0,32.5102,32.567,32.4462,32.5102,204100.0
2010-02-03 14:40:00,45.72,45.75,45.66,45.71,211400.0,32.5031,32.5244,32.4604,32.4959,211400.0
2010-02-03 14:50:00,45.71,45.88,45.7,45.83,201100.0,32.4959,32.6168,32.4888,32.5813,201100.0
2010-02-03 15:00:00,45.84,46.16,45.83,46.07,452400.0,32.5884,32.8159,32.5813,32.7519,452400.0
2010-02-03 15:10:00,46.08,46.1,45.91,46.0,433000.0,32.759,32.7732,32.6381,32.7021,433000.0
2010-02-03 15:20:00,46.0,46.05,45.99,45.99,198400.0,32.7021,32.7377,32.695,32.695,198400.0
2010-02-03 15:30:00,45.99,46.08,45.99,46.04,309300.0,32.695,32.759,32.695,32.7305,309300.0
2010-02-03 15:40:00,46.04,46.22,46.03,46.16,472800.0,32.7305,32.8585,32.7234,32.8159,472800.0
2010-02-03 15:50:00,46.17,46.17,45.86,45.87,751500.0,32.823,32.823,32.6026,32.6097,751500.0
2010-02-04 09:30:00,44.81,45.04,44.51,45.01,748300.0,31.8561,32.0196,31.6428,31.9983,748300.0
2010-02-04 09:40:00,45.01,45.01,44.15,44.5,462700.0,31.9983,31.9983,31.3869,31.6357,462700.0
2010-02-04 09:50:00,44.49,44.63,44.19,44.34,381500.0,31.6286,31.7282,31.4154,31.522,381500.0
2010-02-04 10:00:00,44.36,44.71,44.26,44.62,533700.0,31.5362,31.785,31.4651,31.721,533700.0
2010-02-04 10:10:00,44.62,44.62,44.31,44.38,733600.0,31.721,31.721,31.5007,31.5504,733600.0
2010-02-04 10:20:00,44.38,44.43,44.15,44.24,459500.0,31.5504,31.586,31.3869,31.4509,459500.0
2010-02-04 10:30:00,44.24,44.6,44.21,44.46,320500.0,31.4509,31.7068,31.4296,31.6073,320500.0
2010-02-04 10:40:00,44.45,44.73,44.33,44.71,323600.0,31.6002,31.7992,31.5149,31.785,323600.0
2010-02-04 10:50:00,44.72,44.74,44.36,44.44,238800.0,31.7921,31.8064,31.5362,31.5931,238800.0
2010-02-04 11:00:00,44.43,44.56,44.36,44.39,149800.0,31.586,31.6784,31.5362,31.5575,149800.0
2010-02-04 11:10:00,44.38,44.45,44.21,44.31,205500.0,31.5504,31.6002,31.4296,31.5007,205500.0
2010-02-04 11:20:00,44.3,44.41,44.12,44.4,363100.0,31.4936,31.5718,31.3656,31.5646,363100.0
2010-02-04 11:30:00,44.38,44.45,44.13,44.19,236000.0,31.5504,31.6002,31.3727,31.4154,236000.0
2010-02-04 11:40:00,44.2,44.23,43.88,43.94,511200.0,31.4225,31.4438,31.195,31.2376,511200.0
2010-02-04 11:50:00,43.95,44.2,43.89,44.04,319800.0,31.2447,31.4225,31.2021,31.3087,319800.0
2010-02-04 12:00:00,44.04,44.14,43.95,44.1,187100.0,31.3087,31.3798,31.2447,31.3514,187100.0
2010-02-04 12:10:00,44.09,44.19,43.98,44.05,120300.0,31.3443,31.4154,31.2661,31.3158,120300.0
2010-02-04 12:20:00,44.04,44.19,44.04,44.05,97800.0,31.3087,31.4154,31.3087,31.3158,97800.0
2010-02-04 12:30:00,44.05,44.13,43.96,43.96,97500.0,31.3158,31.3727,31.2518,31.2518,97500.0
2010-02-04 12:40:00,43.96,44.0,43.68,43.68,213600.0,31.2518,31.2803,31.0528,31.0528,213600.0
2010-02-04 12:50:00,43.68,43.73,43.6,43.7,288600.0,31.0528,31.0883,30.9959,31.067,288600.0
2010-02-04 13:00:00,43.7,43.83,43.69,43.79,127200.0,31.067,31.1594,31.0599,31.131,127200.0
2010-02-04 13:10:00,43.79,43.79,43.68,43.77,140200.0,31.131,31.131,31.0528,31.1168,140200.0
2010-02-04 13:20:00,43.77,43.78,43.56,43.71,169200.0,31.1168,31.1239,30.9675,31.0741,169200.0
2010-02-04 13:30:00,43.7,43.7,43.6,43.67,135900.0,31.067,31.067,30.9959,31.0457,135900.0
2010-02-04 13:40:00,43.67,43.67,43.39,43.51,366300.0,31.0457,31.0457,30.8466,30.9319,366300.0
2010-02-04 13:50:00,43.51,43.63,43.47,43.54,185800.0,30.9319,31.0172,30.9035,30.9533,185800.0
2010-02-04 14:00:00,43.55,43.64,43.52,43.54,169400.0,30.9604,31.0244,30.939,30.9533,169400.0
2010-02-04 14:10:00,43.54,43.75,43.53,43.71,261200.0,30.9533,31.1026,30.9462,31.0741,261200.0
2010-02-04 14:20:00,43.7,44.0,43.69,43.98,223800.0,31.067,31.2803,31.0599,31.2661,223800.0
2010-02-04 14:30:00,43.97,44.13,43.89,44.1,172800.0,31.259,31.3727,31.2021,31.3514,172800.0
2010-02-04 14:40:00,44.1,44.1,43.93,44.07,171500.0,31.3514,31.3514,31.2305,31.33,171500.0
2010-02-04 14:50:00,44.08,44.15,43.96,43.96,109100.0,31.3372,31.3869,31.2518,31.2518,109100.0
2010-02-04 15:00:00,43.97,44.01,43.8,43.81,197800.0,31.259,31.2874,31.1381,31.1452,197800.0
2010-02-04 15:10:00,43.8,43.86,43.68,43.68,244600.0,31.1381,31.1808,31.0528,31.0528,244600.0
2010-02-04 15:20:00,43.68,43.74,43.59,43.71,337800.0,31.0528,31.0954,30.9888,31.0741,337800.0
2010-02-04 15:30:00,43.71,43.79,43.59,43.63,383400.0,31.0741,31.131,30.9888,31.0172,383400.0
2010-02-04 15:40:00,43.63,43.7,43.51,43.54,522700.0,31.0172,31.067,30.9319,30.9533,522700.0
2010-02-04 15:50:00,43.54,43.75,43.53,43.54,1210100.0,30.9533,31.1026,30.9462,30.9533,1210100.0
2010-02-05 09:30:00,43.39,44.1,43.22,43.68,735900.0,30.8466,31.3514,30.7258,31.0528,735900.0
2010-02-05 09:40:00,43.69,44.04,43.36,43.68,872900.0,31.0599,31.3087,30.8253,31.0528,872900.0
2010-02-05 09:50:00,43.69,43.99,43.51,43.62,532800.0,31.0599,31.2732,30.9319,31.0101,532800.0
2010-02-05 10:00:00,43.62,43.84,43.15,43.22,373200.0,31.0101,31.1665,30.676,30.7258,373200.0
2010-02-05 10:10:00,43.21,43.38,43.11,43.15,362300.0,30.7187,30.8395,30.6476,30.676,362300.0
2010-02-05 10:20:00,43.15,43.96,43.13,43.81,440300.0,30.676,31.2518,30.6618,31.1452,440300.0
2010-02-05 10:30:00,43.81,44.23,43.79,43.99,405200.0,31.1452,31.4438,31.131,31.2732,405200.0
2010-02-05 10:40:00,43.98,44.26,43.84,43.87,473400.0,31.2661,31.4651,31.1665,31.1879,473400.0
2010-02-05 10:50:00,43.88,44.12,43.83,43.96,342800.0,31.195,31.3656,31.1594,31.2518,342800.0
2010-02-05 11:00:00,43.97,44.04,43.76,44.0,300800.0,31.259,31.3087,31.1097,31.2803,300800.0
2010-02-05 11:10:00,43.98,44.0,43.75,43.94,229500.0,31.2661,31.2803,31.1026,31.2376,229500.0
2010-02-05 11:20:00,43.93,44.04,43.78,43.88,234400.0,31.2305,31.3087,31.1239,31.195,234400.0
2010-02-05 11:30:00,43.87,43.99,43.4,43.45,353600.0,31.1879,31.2732,30.8537,30.8893,353600.0
2010-02-05 11:40:00,43.44,43.53,43.11,43.33,416700.0,30.8822,30.9462,30.6476,30.804,416700.0
2010-02-05 11:50:00,43.31,43.64,43.29,43.5,298400.0,30.7897,31.0244,30.7755,30.9248,298400.0
2010-02-05 12:00:00,43.52,43.8,43.52,43.74,218700.0,30.939,31.1381,30.939,31.0954,218700.0
2010-02-05 12:10:00,43.74,43.82,43.53,43.78,223700.0,31.0954,31.1523,30.9462,31.1239,223700.0
2010-02-05 12:20:00,43.79,43.94,43.75,43.92,248200.0,31.131,31.2376,31.1026,31.2234,248200.0
2010-02-05 12:30:00,43.91,44.07,43.9,43.97,388800.0,31.2163,31.33,31.2092,31.259,388800.0
2010-02-05 12:40:00,43.97,44.1,43.92,44.07,247200.0,31.259,31.3514,31.2234,31.33,247200.0
2010-02-05 12:50:00,44.08,44.14,43.93,44.1,145300.0,31.3372,31.3798,31.2305,31.3514,145300.0
2010-02-05 13:00:00,44.1,44.11,43.83,43.85,154400.0,31.3514,31.3585,31.1594,31.1736,154400.0
2010-02-05 13:10:00,43.85,44.15,43.81,44.12,166200.0,31.1736,31.3869,31.1452,31.3656,166200.0
2010-02-05 13:20:00,44.12,44.14,43.86,43.92,237700.0,31.3656,31.3798,31.1808,31.2234,237700.0
2010-02-05 13:30:00,43.92,43.99,43.73,43.89,295200.0,31.2234,31.2732,31.0883,31.2021,295200.0
2010-02-05 13:40:00,43.9,43.97,43.62,43.88,232500.0,31.2092,31.259,31.0101,31.195,232500.0
2010-02-05 13:50:00,43.89,43.89,43.66,43.7,262000.0,31.2021,31.2021,31.0386,31.067,262000.0
2010-02-05 14:00:00,43.69,44.25,43.69,44.2,380000.0,31.0599,31.458,31.0599,31.4225,380000.0
2010-02-05 14:10:00,44.2,44.61,44.15,44.6,405200.0,31.4225,31.7139,31.3869,31.7068,405200.0
2010-02-05 14:20:00,44.6,44.84,44.45,44.81,341100.0,31.7068,31.8775,31.6002,31.8561,341100.0
2010-02-05 14:30:00,44.8,45.04,44.6,44.9,391700.0,31.849,32.0196,31.7068,31.9201,391700.0
2010-02-05 14:40:00,44.91,45.13,44.72,45.08,433600.0,31.9272,32.0836,31.7921,32.0481,433600.0
2010-02-05 14:50:00,45.08,45.4,45.08,45.28,699300.0,32.0481,32.2756,32.0481,32.1903,699300.0
2010-02-05 15:00:00,45.28,45.85,45.26,45.67,785000.0,32.1903,32.5955,32.176,32.4675,785000.0
2010-02-05 15:10:00,45.66,46.13,45.59,45.86,844000.0,32.4604,32.7945,32.4106,32.6026,844000.0
2010-02-05 15:20:00,45.86,45.99,45.66,45.81,551300.0,32.6026,32.695,32.4604,32.567,551300.0
2010-02-05 15:30:00,45.81,46.04,45.68,45.84,579900.0,32.567,32.7305,32.4746,32.5884,579900.0
2010-02-05 15:40:00,45.83,46.03,45.77,45.77,815500.0,32.5813,32.7234,32.5386,32.5386,815500.0
2010-02-05 15:50:00,45.77,46.29,45.76,46.24,1239400.0,32.5386,32.9083,32.5315,32.8727,1239400.0
2010-02-08 09:30:00,45.82,45.97,45.17,45.48,695600.0,32.5741,32.6808,32.1121,32.3324,695600.0
2010-02-08 09:40:00,45.48,45.87,45.17,45.35,601100.0,32.3324,32.6097,32.1121,32.24,601100.0
2010-02-08 09:50:00,45.35,45.48,44.98,45.08,519000.0,32.24,32.3324,31.977,32.0481,519000.0
2010-02-08 10:00:00,45.09,45.16,44.84,44.92,449800.0,32.0552,32.1049,31.8775,31.9343,449800.0
2010-02-08 10:10:00,44.92,45.39,44.92,45.16,427300.0,31.9343,32.2685,31.9343,32.1049,427300.0
2010-02-08 10:20:00,45.16,45.24,44.93,45.12,410700.0,32.1049,32.1618,31.9414,32.0765,410700.0
2010-02-08 10:30:00,45.12,45.24,44.9,45.01,439800.0,32.0765,32.1618,31.9201,31.9983,439800.0
2010-02-08 10:40:00,45.03,45.4,45.0,45.39,267800.0,32.0125,32.2756,31.9912,32.2685,267800.0
2010-02-08 10:50:00,45.4,45.47,45.28,45.45,223100.0,32.2756,32.3253,32.1903,32.3111,223100.0
2010-02-08 11:00:00,45.44,45.86,45.44,45.84,358300.0,32.304,32.6026,32.304,32.5884,358300.0
2010-02-08 11:10:00,45.83,45.84,45.57,45.6,312000.0,32.5813,32.5884,32.3964,32.4177,312000.0
2010-02-08 11:20:00,45.6,45.73,45.55,45.65,240100.0,32.4177,32.5102,32.3822,32.4533,240100.0
2010-02-08 11:30:00,45.63,45.75,45.45,45.45,265100.0,32.4391,32.5244,32.3111,32.3111,265100.0
2010-02-08 11:40:00,45.46,45.66,45.45,45.61,152500.0,32.3182,32.4604,32.3111,32.4249,152500.0
2010-02-08 11:50:00,45.6,45.63,45.3,45.38,207200.0,32.4177,32.4391,32.2045,32.2613,207200.0
2010-02-08 12:00:00,45.41,45.45,45.2,45.31,211300.0,32.2827,32.3111,32.1334,32.2116,211300.0
2010-02-08 12:10:00,45.3,45.33,45.03,45.18,140400.0,32.2045,32.2258,32.0125,32.1192,140400.0
2010-02-08 12:20:00,45.17,45.33,45.16,45.32,88000.0,32.1121,32.2258,32.1049,32.2187,88000.0
2010-02-08 12:30:00,45.33,45.41,45.2,45.38,100500.0,32.2258,32.2827,32.1334,32.2613,100500.0
2010-02-08 12:40:00,45.39,45.46,45.19,45.23,108800.0,32.2685,32.3182,32.1263,32.1547,108800.0
2010-02-08 12:50:00,45.22,45.27,45.08,45.1,100700.0,32.1476,32.1831,32.0481,32.0623,100700.0
2010-02-08 13:00:00,45.1,45.15,44.9,44.93,149100.0,32.0623,32.0978,31.9201,31.9414,149100.0
2010-02-08 13:10:00,44.94,44.97,44.76,44.94,195700.0,31.9485,31.9699,31.8206,31.9485,195700.0
2010-02-08 13:20:00,44.94,44.96,44.73,44.76,96300.0,31.9485,31.9628,31.7992,31.8206,96300.0
2010-02-08 13:30:00,44.77,44.85,44.72,44.76,83800.0,31.8277,31.8846,31.7921,31.8206,83800.0
2010-02-08 13:40:00,44.75,44.79,44.65,44.7,109700.0,31.8135,31.8419,31.7424,31.7779,109700.0
2010-02-08 13:50:00,44.7,44.83,44.66,44.76,104200.0,31.7779,31.8703,31.7495,31.8206,104200.0
2010-02-08 14:00:00,44.76,44.94,44.76,44.89,143900.0,31.8206,31.9485,31.8206,31.913,143900.0
2010-02-08 14:10:00,44.89,44.93,44.76,44.9,137700.0,31.913,31.9414,31.8206,31.9201,137700.0
2010-02-08 14:20:00,44.91,44.93,44.75,44.81,102400.0,31.9272,31.9414,31.8135,31.8561,102400.0
2010-02-08 14:30:00,44.8,44.84,44.59,44.6,108000.0,31.849,31.8775,31.6997,31.7068,108000.0
2010-02-08 14:40:00,44.61,44.71,44.56,44.66,139600.0,31.7139,31.785,31.6784,31.7495,139600.0
2010-02-08 14:50:00,44.67,44.73,44.52,44.54,118900.0,31.7566,31.7992,31.65,31.6642,118900.0
2010-02-08 15:00:00,44.54,44.7,44.51,44.62,236500.0,31.6642,31.7779,31.6428,31.721,236500.0
2010-02-08 15:10:00,44.61,44.64,44.45,44.46,201000.0,31.7139,31.7353,31.6002,31.6073,201000.0
2010-02-08 15:20:00,44.45,44.57,44.39,44.57,200000.0,31.6002,31.6855,31.5575,31.6855,200000.0
2010-02-08 15:30:00,44.57,44.78,44.57,44.72,289200.0,31.6855,31.8348,31.6855,31.7921,289200.0
2010-02-08 15:40:00,44.71,44.73,44.55,44.57,344500.0,31.785,31.7992,31.6713,31.6855,344500.0
2010-02-08 15:50:00,44.56,44.58,44.38,44.42,654700.0,31.6784,31.6926,31.5504,31.5789,654700.0
2010-02-09 09:30:00,45.17,45.49,44.9,45.27,507800.0,32.1121,32.3395,31.9201,32.1831,507800.0
2010-02-09 09:40:00,45.29,45.4,45.01,45.16,446000.0,32.1974,32.2756,31.9983,32.1049,446000.0
2010-02-09 09:50:00,45.15,45.3,45.04,45.23,399000.0,32.0978,32.2045,32.0196,32.1547,399000.0
2010-02-09 10:00:00,45.22,45.6,45.13,45.55,409800.0,32.1476,32.4177,32.0836,32.3822,409800.0
2010-02-09 10:10:00,45.55,45.86,45.47,45.75,289600.0,32.3822,32.6026,32.3253,32.5244,289600.0
2010-02-09 10:20:00,45.75,45.79,45.53,45.54,203100.0,32.5244,32.5528,32.368,32.3751,203100.0
2010-02-09 10:30:00,45.55,45.67,45.43,45.44,230800.0,32.3822,32.4675,32.2969,32.304,230800.0
2010-02-09 10:40:00,45.44,45.59,45.29,45.4,261100.0,32.304,32.4106,32.1974,32.2756,261100.0
2010-02-09 10:50:00,45.41,45.45,45.19,45.23,225700.0,32.2827,32.3111,32.1263,32.1547,225700.0
2010-02-09 11:00:00,45.22,45.39,45.09,45.17,309200.0,32.1476,32.2685,32.0552,32.1121,309200.0
2010-02-09 11:10:00,45.15,45.19,44.97,45.04,392500.0,32.0978,32.1263,31.9699,32.0196,392500.0
2010-02-09 11:20:00,45.05,45.1,44.88,44.93,313000.0,32.0267,32.0623,31.9059,31.9414,313000.0
2010-02-09 11:30:00,44.93,45.48,44.85,45.38,730100.0,31.9414,32.3324,31.8846,32.2613,730100.0
2010-02-09 11:40:00,45.38,45.65,45.36,45.57,622200.0,32.2613,32.4533,32.2471,32.3964,622200.0
2010-02-09 11:50:00,45.58,45.88,45.52,45.79,457800.0,32.4035,32.6168,32.3609,32.5528,457800.0
2010-02-09 12:00:00,45.8,46.07,45.8,45.98,400700.0,32.5599,32.7519,32.5599,32.6879,400700.0
2010-02-09 12:10:00,45.97,46.06,45.87,45.97,380100.0,32.6808,32.7448,32.6097,32.6808,380100.0
2010-02-09 12:20:00,45.97,46.04,45.73,45.85,224700.0,32.6808,32.7305,32.5102,32.5955,224700.0
2010-02-09 12:30:00,45.86,46.01,45.79,45.82,165200.0,32.6026,32.7092,32.5528,32.5741,165200.0
2010-02-09 12:40:00,45.82,45.89,45.37,45.63,648700.0,32.5741,32.6239,32.2542,32.4391,648700.0
2010-02-09 12:50:00,45.62,45.83,45.49,45.78,284500.0,32.432,32.5813,32.3395,32.5457,284500.0
2010-02-09 13:00:00,45.77,46.0,45.77,45.93,249400.0,32.5386,32.7021,32.5386,32.6523,249400.0
2010-02-09 13:10:00,45.93,45.97,45.67,45.7,113800.0,32.6523,32.6808,32.4675,32.4888,113800.0
2010-02-09 13:20:00,45.7,45.86,45.58,45.75,153400.0,32.4888,32.6026,32.4035,32.5244,153400.0
2010-02-09 13:30:00,45.76,45.85,45.67,45.78,149400.0,32.5315,32.5955,32.4675,32.5457,149400.0
2010-02-09 13:40:00,45.79,45.89,45.69,45.86,195700.0,32.5528,32.6239,32.4817,32.6026,195700.0
2010-02-09 13:50:00,45.86,45.98,45.77,45.82,151000.0,32.6026,32.6879,32.5386,32.5741,151000.0
2010-02-09 14:00:00,45.82,45.91,45.78,45.8,169400.0,32.5741,32.6381,32.5457,32.5599,169400.0
2010-02-09 14:10:00,45.8,45.84,45.65,45.72,186100.0,32.5599,32.5884,32.4533,32.5031,186100.0
2010-02-09 14:20:00,45.72,45.86,45.72,45.85,123300.0,32.5031,32.6026,32.5031,32.5955,123300.0
2010-02-09 14:30:00,45.86,45.96,45.76,45.76,178600.0,32.6026,32.6737,32.5315,32.5315,178600.0
2010-02-09 14:40:00,45.76,45.98,45.76,45.94,332400.0,32.5315,32.6879,32.5315,32.6595,332400.0
2010-02-09 14:50:00,45.94,45.99,45.8,45.94,243500.0,32.6595,32.695,32.5599,32.6595,243500.0
2010-02-09 15:00:00,45.95,46.01,45.93,45.95,354600.0,32.6666,32.7092,32.6523,32.6666,354600.0
2010-02-09 15:10:00,45.95,46.0,45.85,45.97,208200.0,32.6666,32.7021,32.5955,32.6808,208200.0
2010-02-09 15:20:00,45.97,46.02,45.92,45.97,311500.0,32.6808,32.7163,32.6452,32.6808,311500.0
2010-02-09 15:30:00,45.98,46.0,45.86,45.89,229100.0,32.6879,32.7021,32.6026,32.6239,229100.0
2010-02-09 15:40:00,45.88,45.94,45.78,45.83,340100.0,32.6168,32.6595,32.5457,32.5813,340100.0
2010-02-09 15:50:00,45.84,45.85,45.61,45.78,542700.0,32.5884,32.5955,32.4249,32.5457,542700.0
2010-02-10 09:30:00,45.32,45.6,45.19,45.2,378100.0,32.2187,32.4177,32.1263,32.1334,378100.0
2010-02-10 09:40:00,45.2,45.29,44.93,45.29,316200.0,32.1334,32.1974,31.9414,32.1974,316200.0
2010-02-10 09:50:00,45.29,45.32,45.13,45.19,186300.0,32.1974,32.2187,32.0836,32.1263,186300.0
2010-02-10 10:00:00,45.19,45.2,44.62,44.75,503200.0,32.1263,32.1334,31.721,31.8135,503200.0
2010-02-10 10:10:00,44.75,44.76,44.33,44.52,557000.0,31.8135,31.8206,31.5149,31.65,557000.0
2010-02-10 10:20:00,44.5,44.72,44.38,44.49,337000.0,31.6357,31.7921,31.5504,31.6286,337000.0
2010-02-10 10:30:00,44.46,44.53,44.35,44.44,267100.0,31.6073,31.6571,31.5291,31.5931,267100.0
2010-02-10 10:40:00,44.46,44.65,44.37,44.37,306500.0,31.6073,31.7424,31.5433,31.5433,306500.0
2010-02-10 10:50:00,44.37,44.55,44.34,44.5,279100.0,31.5433,31.6713,31.522,31.6357,279100.0
2010-02-10 11:00:00,44.52,44.62,44.39,44.61,190600.0,31.65,31.721,31.5575,31.7139,190600.0
2010-02-10 11:10:00,44.61,44.66,44.41,44.42,154000.0,31.7139,31.7495,31.5718,31.5789,154000.0
2010-02-10 11:20:00,44.43,44.79,44.41,44.75,197000.0,31.586,31.8419,31.5718,31.8135,197000.0
2010-02-10 11:30:00,44.74,44.84,44.73,44.81,192700.0,31.8064,31.8775,31.7992,31.8561,192700.0
2010-02-10 11:40:00,44.81,44.92,44.74,44.86,195700.0,31.8561,31.9343,31.8064,31.8917,195700.0
2010-02-10 11:50:00,44.86,44.88,44.67,44.76,123500.0,31.8917,31.9059,31.7566,31.8206,123500.0
2010-02-10 12:00:00,44.76,45.02,44.65,45.02,175900.0,31.8206,32.0054,31.7424,32.0054,175900.0
2010-02-10 12:10:00,45.03,45.1,44.94,45.06,156500.0,32.0125,32.0623,31.9485,32.0339,156500.0
2010-02-10 12:20:00,45.06,45.4,45.04,45.4,279900.0,32.0339,32.2756,32.0196,32.2756,279900.0
2010-02-10 12:30:00,45.41,45.54,45.27,45.46,273600.0,32.2827,32.3751,32.1831,32.3182,273600.0
2010-02-10 12:40:00,45.46,45.6,45.42,45.47,191800.0,32.3182,32.4177,32.2898,32.3253,191800.0
2010-02-10 12:50:00,45.46,45.51,45.35,45.51,120100.0,32.3182,32.3538,32.24,32.3538,120100.0
2010-02-10 13:00:00,45.5,45.61,45.47,45.54,186700.0,32.3467,32.4249,32.3253,32.3751,186700.0
2010-02-10 13:10:00,45.55,45.66,45.44,45.63,113500.0,32.3822,32.4604,32.304,32.4391,113500.0
2010-02-10 13:20:00,45.63,45.83,45.57,45.82,213300.0,32.4391,32.5813,32.3964,32.5741,213300.0
2010-02-10 13:30:00,45.81,45.82,45.56,45.59,175600.0,32.567,32.5741,32.3893,32.4106,175600.0
2010-02-10 13:40:00,45.59,45.66,45.49,45.5,156200.0,32.4106,32.4604,32.3395,32.3467,156200.0
2010-02-10 13:50:00,45.49,45.56,45.35,45.4,107400.0,32.3395,32.3893,32.24,32.2756,107400.0
2010-02-10 14:00:00,45.39,45.55,45.35,45.41,98400.0,32.2685,32.3822,32.24,32.2827,98400.0
2010-02-10 14:10:00,45.4,45.48,45.31,45.46,137600.0,32.2756,32.3324,32.2116,32.3182,137600.0
2010-02-10 14:20:00,45.47,45.55,45.35,45.53,100700.0,32.3253,32.3822,32.24,32.368,100700.0
2010-02-10 14:30:00,45.53,45.53,45.27,45.3,113100.0,32.368,32.368,32.1831,32.2045,113100.0
2010-02-10 14:40:00,45.31,45.31,45.22,45.24,124800.0,32.2116,32.2116,32.1476,32.1618,124800.0
2010-02-10 14:50:00,45.24,45.28,45.17,45.23,109100.0,32.1618,32.1903,32.1121,32.1547,109100.0
2010-02-10 15:00:00,45.23,45.45,45.22,45.39,139400.0,32.1547,32.3111,32.1476,32.2685,139400.0
2010-02-10 15:10:00,45.38,45.46,45.34,45.38,123700.0,32.2613,32.3182,32.2329,32.2613,123700.0
2010-02-10 15:20:00,45.35,45.53,45.34,45.46,194400.0,32.24,32.368,32.2329,32.3182,194400.0
2010-02-10 15:30:00,45.46,45.47,45.13,45.19,233100.0,32.3182,32.3253,32.0836,32.1263,233100.0
2010-02-10 15:40:00,45.2,45.4,45.18,45.37,305200.0,32.1334,32.2756,32.1192,32.2542,305200.0
2010-02-10 15:50:00,45.37,45.45,45.33,45.34,394600.0,32.2542,32.3111,32.2258,32.2329,394600.0
2010-02-11 09:30:00,45.54,45.9,45.19,45.76,297400.0,32.3751,32.631,32.1263,32.5315,297400.0
2010-02-11 09:40:00,45.74,45.79,45.29,45.48,316900.0,32.5173,32.5528,32.1974,32.3324,316900.0
2010-02-11 09:50:00,45.48,45.85,45.4,45.76,225100.0,32.3324,32.5955,32.2756,32.5315,225100.0
2010-02-11 10:00:00,45.75,45.92,45.43,45.84,223000.0,32.5244,32.6452,32.2969,32.5884,223000.0
2010-02-11 10:10:00,45.85,46.03,45.77,45.97,337900.0,32.5955,32.7234,32.5386,32.6808,337900.0
2010-02-11 10:20:00,45.96,46.2,45.9,46.15,437100.0,32.6737,32.8443,32.631,32.8087,437100.0
2010-02-11 10:30:00,46.14,46.22,45.87,46.15,317900.0,32.8016,32.8585,32.6097,32.8087,317900.0
2010-02-11 10:40:00,46.16,46.23,45.9,45.96,323600.0,32.8159,32.8656,32.631,32.6737,323600.0
2010-02-11 10:50:00,45.95,46.04,45.72,45.94,330200.0,32.6666,32.7305,32.5031,32.6595,330200.0
2010-02-11 11:00:00,45.94,46.07,45.8,45.93,238300.0,32.6595,32.7519,32.5599,32.6523,238300.0
2010-02-11 11:10:00,45.93,46.25,45.9,46.14,368100.0,32.6523,32.8798,32.631,32.8016,368100.0
2010-02-11 11:20:00,46.17,46.45,46.15,46.36,437100.0,32.823,33.022,32.8087,32.958,437100.0
2010-02-11 11:30:00,46.35,46.43,46.23,46.36,293500.0,32.9509,33.0078,32.8656,32.958,293500.0
2010-02-11 11:40:00,46.35,46.83,46.3,46.68,494700.0,32.9509,33.2922,32.9154,33.1855,494700.0
2010-02-11 11:50:00,46.68,46.75,46.54,46.65,395400.0,33.1855,33.2353,33.086,33.1642,395400.0
2010-02-11 12:00:00,46.66,46.69,46.56,46.67,265400.0,33.1713,33.1926,33.1002,33.1784,265400.0
2010-02-11 12:10:00,46.66,46.79,46.56,46.67,181400.0,33.1713,33.2637,33.1002,33.1784,181400.0
2010-02-11 12:20:00,46.67,46.69,46.5,46.51,113200.0,33.1784,33.1926,33.0576,33.0647,113200.0
2010-02-11 12:30:00,46.5,46.52,46.41,46.5,171000.0,33.0576,33.0718,32.9936,33.0576,171000.0
2010-02-11 12:40:00,46.5,46.5,46.32,46.37,201300.0,33.0576,33.0576,32.9296,32.9652,201300.0
2010-02-11 12:50:00,46.37,46.49,46.34,46.45,131300.0,32.9652,33.0505,32.9438,33.022,131300.0
2010-02-11 13:00:00,46.45,46.48,46.37,46.46,107400.0,33.022,33.0434,32.9652,33.0291,107400.0
2010-02-11 13:10:00,46.46,46.63,46.45,46.61,125100.0,33.0291,33.15,33.022,33.1358,125100.0
2010-02-11 13:20:00,46.61,46.76,46.61,46.68,129500.0,33.1358,33.2424,33.1358,33.1855,129500.0
2010-02-11 13:30:00,46.68,46.73,46.52,46.55,166900.0,33.1855,33.2211,33.0718,33.0931,166900.0
2010-02-11 13:40:00,46.54,46.58,46.48,46.54,225800.0,33.086,33.1144,33.0434,33.086,225800.0
2010-02-11 13:50:00,46.54,46.59,46.48,46.54,237500.0,33.086,33.1216,33.0434,33.086,237500.0
2010-02-11 14:00:00,46.55,46.74,46.49,46.68,157300.0,33.0931,33.2282,33.0505,33.1855,157300.0
2010-02-11 14:10:00,46.68,46.72,46.56,46.7,151700.0,33.1855,33.214,33.1002,33.1998,151700.0
2010-02-11 14:20:00,46.71,46.82,46.62,46.81,103900.0,33.2069,33.2851,33.1429,33.278,103900.0
2010-02-11 14:30:00,46.8,46.85,46.7,46.77,161600.0,33.2708,33.3064,33.1998,33.2495,161600.0
2010-02-11 14:40:00,46.78,46.88,46.72,46.81,193600.0,33.2566,33.3277,33.214,33.278,193600.0
2010-02-11 14:50:00,46.81,46.93,46.81,46.9,228300.0,33.278,33.3633,33.278,33.3419,228300.0
2010-02-11 15:00:00,46.9,46.9,46.73,46.76,171300.0,33.3419,33.3419,33.2211,33.2424,171300.0
2010-02-11 15:10:00,46.75,46.83,46.72,46.79,224200.0,33.2353,33.2922,33.214,33.2637,224200.0
2010-02-11 15:20:00,46.8,46.83,46.68,46.7,220600.0,33.2708,33.2922,33.1855,33.1998,220600.0
2010-02-11 15:30:00,46.7,46.7,46.59,46.61,219300.0,33.1998,33.1998,33.1216,33.1358,219300.0
2010-02-11 15:40:00,46.62,46.74,46.6,46.63,282400.0,33.1429,33.2282,33.1287,33.15,282400.0
2010-02-11 15:50:00,46.64,46.84,46.63,46.78,771200.0,33.1571,33.2993,33.15,33.2566,771200.0
2010-02-12 09:30:00,46.14,46.18,45.6,45.61,419200.0,32.8016,32.8301,32.4177,32.4249,419200.0
2010-02-12 09:40:00,45.6,45.93,45.49,45.7,589100.0,32.4177,32.6523,32.3395,32.4888,589100.0
2010-02-12 09:50:00,45.69,45.96,45.59,45.85,703500.0,32.4817,32.6737,32.4106,32.5955,703500.0
2010-02-12 10:00:00,45.85,46.07,45.54,46.02,391500.0,32.5955,32.7519,32.3751,32.7163,391500.0
2010-02-12 10:10:00,46.02,46.04,45.76,45.92,280000.0,32.7163,32.7305,32.5315,32.6452,280000.0
2010-02-12 10:20:00,45.91,46.14,45.83,46.14,255500.0,32.6381,32.8016,32.5813,32.8016,255500.0
2010-02-12 10:30:00,46.14,46.22,45.91,45.98,283600.0,32.8016,32.8585,32.6381,32.6879,283600.0
2010-02-12 10:40:00,45.98,46.19,45.96,46.01,179200.0,32.6879,32.8372,32.6737,32.7092,179200.0
2010-02-12 10:50:00,46.01,46.05,45.83,45.84,141400.0,32.7092,32.7377,32.5813,32.5884,141400.0
2010-02-12 11:00:00,45.83,45.97,45.75,45.89,133400.0,32.5813,32.6808,32.5244,32.6239,133400.0
2010-02-12 11:10:00,45.89,45.99,45.8,45.95,119000.0,32.6239,32.695,32.5599,32.6666,119000.0
2010-02-12 11:20:00,45.96,46.12,45.91,45.93,136900.0,32.6737,32.7874,32.6381,32.6523,136900.0
2010-02-12 11:30:00,45.91,46.01,45.85,45.97,94300.0,32.6381,32.7092,32.5955,32.6808,94300.0
2010-02-12 11:40:00,45.96,46.24,45.96,46.18,125200.0,32.6737,32.8727,32.6737,32.8301,125200.0
2010-02-12 11:50:00,46.18,46.25,46.07,46.24,97000.0,32.8301,32.8798,32.7519,32.8727,97000.0
2010-02-12 12:00:00,46.24,46.45,46.24,46.4,153200.0,32.8727,33.022,32.8727,32.9865,153200.0
2010-02-12 12:10:00,46.42,46.68,46.39,46.56,298500.0,33.0007,33.1855,32.9794,33.1002,298500.0
2010-02-12 12:20:00,46.56,46.67,46.28,46.39,181000.0,33.1002,33.1784,32.9012,32.9794,181000.0
2010-02-12 12:30:00,46.38,46.44,46.26,46.32,127900.0,32.9723,33.0149,32.887,32.9296,127900.0
2010-02-12 12:40:00,46.32,46.42,46.16,46.35,135600.0,32.9296,33.0007,32.8159,32.9509,135600.0
2010-02-12 12:50:00,46.36,46.39,46.23,46.33,87600.0,32.958,32.9794,32.8656,32.9367,87600.0
2010-02-12 13:00:00,46.36,46.36,46.2,46.26,78900.0,32.958,32.958,32.8443,32.887,78900.0
2010-02-12 13:10:00,46.26,46.26,45.99,46.06,126000.0,32.887,32.887,32.695,32.7448,126000.0
2010-02-12 13:20:00,46.05,46.21,45.91,46.19,163800.0,32.7377,32.8514,32.6381,32.8372,163800.0
2010-02-12 13:30:00,46.18,46.19,46.06,46.09,94800.0,32.8301,32.8372,32.7448,32.7661,94800.0
2010-02-12 13:40:00,46.08,46.27,46.06,46.17,88800.0,32.759,32.8941,32.7448,32.823,88800.0
2010-02-12 13:50:00,46.16,46.24,46.14,46.24,86900.0,32.8159,32.8727,32.8016,32.8727,86900.0
2010-02-12 14:00:00,46.23,46.35,46.15,46.3,70400.0,32.8656,32.9509,32.8087,32.9154,70400.0
2010-02-12 14:10:00,46.31,46.48,46.31,46.45,133600.0,32.9225,33.0434,32.9225,33.022,133600.0
2010-02-12 14:20:00,46.45,46.57,46.38,46.46,148300.0,33.022,33.1073,32.9723,33.0291,148300.0
2010-02-12 14:30:00,46.46,46.46,46.32,46.38,90300.0,33.0291,33.0291,32.9296,32.9723,90300.0
2010-02-12 14:40:00,46.38,46.47,46.34,46.47,76000.0,32.9723,33.0362,32.9438,33.0362,76000.0
2010-02-12 14:50:00,46.46,46.57,46.34,46.41,101900.0,33.0291,33.1073,32.9438,32.9936,101900.0
2010-02-12 15:00:00,46.38,46.38,46.2,46.37,171200.0,32.9723,32.9723,32.8443,32.9652,171200.0
2010-02-12 15:10:00,46.36,46.36,46.2,46.22,105300.0,32.958,32.958,32.8443,32.8585,105300.0
2010-02-12 15:20:00,46.22,46.32,46.21,46.23,122800.0,32.8585,32.9296,32.8514,32.8656,122800.0
2010-02-12 15:30:00,46.23,46.28,46.12,46.24,169600.0,32.8656,32.9012,32.7874,32.8727,169600.0
2010-02-12 15:40:00,46.24,46.49,46.23,46.48,236100.0,32.8727,33.0505,32.8656,33.0434,236100.0
2010-02-12 15:50:00,46.49,46.58,46.42,46.54,497900.0,33.0505,33.1144,33.0007,33.086,497900.0
2010-02-16 09:30:00,47.74,47.97,47.28,47.51,612300.0,33.9391,34.1026,33.6121,33.7756,612300.0
2010-02-16 09:40:00,47.5,47.58,47.24,47.42,587200.0,33.7685,33.8254,33.5836,33.7116,587200.0
2010-02-16 09:50:00,47.42,47.46,47.08,47.12,400100.0,33.7116,33.74,33.4699,33.4983,400100.0
2010-02-16 10:00:00,47.12,47.17,46.89,46.94,606100.0,33.4983,33.5339,33.3348,33.3704,606100.0
2010-02-16 10:10:00,46.94,47.11,46.92,47.05,398900.0,33.3704,33.4912,33.3562,33.4486,398900.0
2010-02-16 10:20:00,47.04,47.11,46.99,47.07,435100.0,33.4415,33.4912,33.4059,33.4628,435100.0
2010-02-16 10:30:00,47.07,47.21,47.03,47.16,505200.0,33.4628,33.5623,33.4344,33.5268,505200.0
2010-02-16 10:40:00,47.16,47.37,47.11,47.33,583600.0,33.5268,33.6761,33.4912,33.6476,583600.0
2010-02-16 10:50:00,47.33,47.36,47.16,47.27,292200.0,33.6476,33.669,33.5268,33.605,292200.0
2010-02-16 11:00:00,47.29,47.34,47.27,47.3,311800.0,33.6192,33.6547,33.605,33.6263,311800.0
2010-02-16 11:10:00,47.3,47.47,47.29,47.45,314700.0,33.6263,33.7472,33.6192,33.7329,314700.0
2010-02-16 11:20:00,47.45,47.5,47.21,47.25,204500.0,33.7329,33.7685,33.5623,33.5908,204500.0
2010-02-16 11:30:00,47.25,47.28,47.18,47.2,378800.0,33.5908,33.6121,33.541,33.5552,378800.0
2010-02-16 11:40:00,47.19,47.28,47.18,47.27,218500.0,33.5481,33.6121,33.541,33.605,218500.0
2010-02-16 11:50:00,47.26,47.28,47.24,47.27,157100.0,33.5979,33.6121,33.5836,33.605,157100.0
2010-02-16 12:00:00,47.27,47.4,47.26,47.4,260200.0,33.605,33.6974,33.5979,33.6974,260200.0
2010-02-16 12:10:00,47.39,47.45,47.29,47.31,202100.0,33.6903,33.7329,33.6192,33.6334,202100.0
2010-02-16 12:20:00,47.3,47.31,47.21,47.3,146000.0,33.6263,33.6334,33.5623,33.6263,146000.0
2010-02-16 12:30:00,47.3,47.31,47.18,47.2,181000.0,33.6263,33.6334,33.541,33.5552,181000.0
2010-02-16 12:40:00,47.2,47.26,47.15,47.24,189300.0,33.5552,33.5979,33.5197,33.5836,189300.0
2010-02-16 12:50:00,47.24,47.24,47.13,47.21,98900.0,33.5836,33.5836,33.5054,33.5623,98900.0
2010-02-16 13:00:00,47.2,47.21,47.04,47.06,128100.0,33.5552,33.5623,33.4415,33.4557,128100.0
2010-02-16 13:10:00,47.06,47.16,47.06,47.12,195100.0,33.4557,33.5268,33.4557,33.4983,195100.0
2010-02-16 13:20:00,47.11,47.29,47.1,47.29,156200.0,33.4912,33.6192,33.4841,33.6192,156200.0
2010-02-16 13:30:00,47.29,47.34,47.24,47.32,173800.0,33.6192,33.6547,33.5836,33.6405,173800.0
2010-02-16 13:40:00,47.32,47.35,47.23,47.29,95800.0,33.6405,33.6618,33.5765,33.6192,95800.0
2010-02-16 13:50:00,47.3,47.34,47.27,47.33,140300.0,33.6263,33.6547,33.605,33.6476,140300.0
2010-02-16 14:00:00,47.33,47.34,47.26,47.27,154200.0,33.6476,33.6547,33.5979,33.605,154200.0
2010-02-16 14:10:00,47.27,47.32,47.27,47.3,109400.0,33.605,33.6405,33.605,33.6263,109400.0
2010-02-16 14:20:00,47.29,47.35,47.28,47.32,164800.0,33.6192,33.6618,33.6121,33.6405,164800.0
2010-02-16 14:30:00,47.32,47.34,47.26,47.26,145100.0,33.6405,33.6547,33.5979,33.5979,145100.0
2010-02-16 14:40:00,47.26,47.31,47.24,47.31,87200.0,33.5979,33.6334,33.5836,33.6334,87200.0
2010-02-16 14:50:00,47.31,47.34,47.22,47.29,164900.0,33.6334,33.6547,33.5694,33.6192,164900.0
2010-02-16 15:00:00,47.29,47.34,47.28,47.3,173100.0,33.6192,33.6547,33.6121,33.6263,173100.0
2010-02-16 15:10:00,47.3,47.36,47.29,47.32,130100.0,33.6263,33.669,33.6192,33.6405,130100.0
2010-02-16 15:20:00,47.32,47.5,47.3,47.49,349600.0,33.6405,33.7685,33.6263,33.7614,349600.0
2010-02-16 15:30:00,47.49,47.59,47.48,47.54,286300.0,33.7614,33.8325,33.7543,33.7969,286300.0
2010-02-16 15:40:00,47.53,47.57,47.5,47.51,435100.0,33.7898,33.8182,33.7685,33.7756,435100.0
2010-02-16 15:50:00,47.51,47.51,47.36,47.4,533700.0,33.7756,33.7756,33.669,33.6974,533700.0
2010-02-17 09:30:00,47.29,47.66,46.92,47.6,524000.0,33.6192,33.8822,33.3562,33.8396,524000.0
2010-02-17 09:40:00,47.6,47.84,47.51,47.7,537500.0,33.8396,34.0102,33.7756,33.9107,537500.0
2010-02-17 09:50:00,47.71,47.82,47.43,47.49,329700.0,33.9178,33.996,33.7187,33.7614,329700.0
2010-02-17 10:00:00,47.5,47.61,47.41,47.59,397100.0,33.7685,33.8467,33.7045,33.8325,397100.0
2010-02-17 10:10:00,47.59,47.67,47.47,47.6,362300.0,33.8325,33.8893,33.7472,33.8396,362300.0
2010-02-17 10:20:00,47.6,47.79,47.59,47.74,377600.0,33.8396,33.9747,33.8325,33.9391,377600.0
2010-02-17 10:30:00,47.73,47.86,47.49,47.56,452100.0,33.932,34.0244,33.7614,33.8111,452100.0
2010-02-17 10:40:00,47.55,47.55,47.31,47.4,352000.0,33.804,33.804,33.6334,33.6974,352000.0
2010-02-17 10:50:00,47.4,47.46,47.17,47.26,418300.0,33.6974,33.74,33.5339,33.5979,418300.0
2010-02-17 11:00:00,47.25,47.35,47.15,47.26,321500.0,33.5908,33.6618,33.5197,33.5979,321500.0
2010-02-17 11:10:00,47.25,47.54,47.2,47.4,289500.0,33.5908,33.7969,33.5552,33.6974,289500.0
2010-02-17 11:20:00,47.39,47.56,47.29,47.33,300800.0,33.6903,33.8111,33.6192,33.6476,300800.0
2010-02-17 11:30:00,47.33,47.33,47.15,47.18,569200.0,33.6476,33.6476,33.5197,33.541,569200.0
2010-02-17 11:40:00,47.19,47.25,47.12,47.22,267400.0,33.5481,33.5908,33.4983,33.5694,267400.0
2010-02-17 11:50:00,47.23,47.32,47.21,47.21,183500.0,33.5765,33.6405,33.5623,33.5623,183500.0
2010-02-17 12:00:00,47.21,47.48,47.21,47.46,216800.0,33.5623,33.7543,33.5623,33.74,216800.0
2010-02-17 12:10:00,47.47,47.61,47.43,47.59,207500.0,33.7472,33.8467,33.7187,33.8325,207500.0
2010-02-17 12:20:00,47.59,47.65,47.59,47.64,136800.0,33.8325,33.8751,33.8325,33.868,136800.0
2010-02-17 12:30:00,47.64,47.67,47.53,47.53,110500.0,33.868,33.8893,33.7898,33.7898,110500.0
2010-02-17 12:40:00,47.53,47.54,47.41,47.47,111800.0,33.7898,33.7969,33.7045,33.7472,111800.0
2010-02-17 12:50:00,47.48,47.48,47.26,47.48,213200.0,33.7543,33.7543,33.5979,33.7543,213200.0
2010-02-17 13:00:00,47.49,47.49,47.38,47.45,133200.0,33.7614,33.7614,33.6832,33.7329,133200.0
2010-02-17 13:10:00,47.45,47.45,47.38,47.4,127500.0,33.7329,33.7329,33.6832,33.6974,127500.0
2010-02-17 13:20:00,47.41,47.43,47.34,47.35,90300.0,33.7045,33.7187,33.6547,33.6618,90300.0
2010-02-17 13:30:00,47.35,47.39,47.28,47.32,137500.0,33.6618,33.6903,33.6121,33.6405,137500.0
2010-02-17 13:40:00,47.31,47.36,47.29,47.31,116700.0,33.6334,33.669,33.6192,33.6334,116700.0
2010-02-17 13:50:00,47.31,47.32,47.21,47.3,138400.0,33.6334,33.6405,33.5623,33.6263,138400.0
2010-02-17 14:00:00,47.3,47.34,47.14,47.27,337800.0,33.6263,33.6547,33.5126,33.605,337800.0
2010-02-17 14:10:00,47.25,47.38,47.14,47.17,156000.0,33.5908,33.6832,33.5126,33.5339,156000.0
2010-02-17 14:20:00,47.16,47.31,47.09,47.26,205100.0,33.5268,33.6334,33.477,33.5979,205100.0
2010-02-17 14:30:00,47.26,47.35,47.25,47.33,81200.0,33.5979,33.6618,33.5908,33.6476,81200.0
2010-02-17 14:40:00,47.34,47.47,47.33,47.4,96400.0,33.6547,33.7472,33.6476,33.6974,96400.0
2010-02-17 14:50:00,47.4,47.46,47.37,47.44,139000.0,33.6974,33.74,33.6761,33.7258,139000.0
2010-02-17 15:00:00,47.44,47.5,47.43,47.45,126300.0,33.7258,33.7685,33.7187,33.7329,126300.0
2010-02-17 15:10:00,47.45,47.45,47.36,47.36,235000.0,33.7329,33.7329,33.669,33.669,235000.0
2010-02-17 15:20:00,47.36,47.41,47.27,47.29,305500.0,33.669,33.7045,33.605,33.6192,305500.0
2010-02-17 15:30:00,47.28,47.34,47.23,47.27,303000.0,33.6121,33.6547,33.5765,33.605,303000.0
2010-02-17 15:40:00,47.28,47.31,47.17,47.2,442800.0,33.6121,33.6334,33.5339,33.5552,442800.0
2010-02-17 15:50:00,47.2,47.27,47.19,47.25,515900.0,33.5552,33.605,33.5481,33.5908,515900.0
2010-02-18 09:30:00,47.35,47.84,47.3,47.81,498000.0,33.6618,34.0102,33.6263,33.9889,498000.0
2010-02-18 09:40:00,47.81,48.24,47.8,48.24,572700.0,33.9889,34.2946,33.9818,34.2946,572700.0
2010-02-18 09:50:00,48.24,48.46,48.23,48.28,412300.0,34.2946,34.451,34.2875,34.323,412300.0
2010-02-18 10:00:00,48.28,48.52,48.19,48.34,419600.0,34.323,34.4936,34.259,34.3657,419600.0
2010-02-18 10:10:00,48.35,48.64,48.32,48.55,327300.0,34.3728,34.5789,34.3514,34.5149,327300.0
2010-02-18 10:20:00,48.55,48.55,48.29,48.41,308900.0,34.5149,34.5149,34.3301,34.4154,308900.0
2010-02-18 10:30:00,48.42,48.65,48.31,48.64,401600.0,34.4225,34.586,34.3443,34.5789,401600.0
2010-02-18 10:40:00,48.63,48.76,48.59,48.66,434700.0,34.5718,34.6642,34.5434,34.5931,434700.0
2010-02-18 10:50:00,48.65,48.95,48.65,48.84,326800.0,34.586,34.7993,34.586,34.7211,326800.0
2010-02-18 11:00:00,48.84,48.88,48.67,48.67,291800.0,34.7211,34.7495,34.6003,34.6003,291800.0
2010-02-18 11:10:00,48.67,48.78,48.6,48.69,252000.0,34.6003,34.6785,34.5505,34.6145,252000.0
2010-02-18 11:20:00,48.68,48.69,48.58,48.6,179400.0,34.6074,34.6145,34.5363,34.5505,179400.0
2010-02-18 11:30:00,48.6,48.6,48.4,48.44,190800.0,34.5505,34.5505,34.4083,34.4367,190800.0
2010-02-18 11:40:00,48.44,48.51,48.36,48.38,223000.0,34.4367,34.4865,34.3799,34.3941,223000.0
2010-02-18 11:50:00,48.38,48.43,48.22,48.22,162800.0,34.3941,34.4296,34.2803,34.2803,162800.0
2010-02-18 12:00:00,48.24,48.27,48.15,48.24,200700.0,34.2946,34.3159,34.2306,34.2946,200700.0
2010-02-18 12:10:00,48.24,48.31,48.23,48.26,235300.0,34.2946,34.3443,34.2875,34.3088,235300.0
2010-02-18 12:20:00,48.26,48.41,48.25,48.3,142500.0,34.3088,34.4154,34.3017,34.3372,142500.0
2010-02-18 12:30:00,48.3,48.32,48.04,48.06,211900.0,34.3372,34.3514,34.1524,34.1666,211900.0
2010-02-18 12:40:00,48.05,48.13,48.02,48.12,207200.0,34.1595,34.2164,34.1382,34.2093,207200.0
2010-02-18 12:50:00,48.12,48.14,48.07,48.1,102400.0,34.2093,34.2235,34.1737,34.195,102400.0
2010-02-18 13:00:00,48.1,48.25,48.1,48.21,169500.0,34.195,34.3017,34.195,34.2732,169500.0
2010-02-18 13:10:00,48.21,48.22,48.13,48.21,128600.0,34.2732,34.2803,34.2164,34.2732,128600.0
2010-02-18 13:20:00,48.21,48.24,48.16,48.16,131100.0,34.2732,34.2946,34.2377,34.2377,131100.0
2010-02-18 13:30:00,48.16,48.31,48.16,48.26,136900.0,34.2377,34.3443,34.2377,34.3088,136900.0
2010-02-18 13:40:00,48.26,48.38,48.24,48.38,95900.0,34.3088,34.3941,34.2946,34.3941,95900.0
2010-02-18 13:50:00,48.38,48.56,48.38,48.47,214000.0,34.3941,34.5221,34.3941,34.4581,214000.0
2010-02-18 14:00:00,48.47,48.47,48.39,48.43,154200.0,34.4581,34.4581,34.4012,34.4296,154200.0
2010-02-18 14:10:00,48.43,48.44,48.29,48.37,259500.0,34.4296,34.4367,34.3301,34.387,259500.0
2010-02-18 14:20:00,48.37,48.38,48.3,48.33,187300.0,34.387,34.3941,34.3372,34.3585,187300.0
2010-02-18 14:30:00,48.33,48.37,48.29,48.34,125800.0,34.3585,34.387,34.3301,34.3657,125800.0
2010-02-18 14:40:00,48.35,48.4,48.28,48.31,140900.0,34.3728,34.4083,34.323,34.3443,140900.0
2010-02-18 14:50:00,48.32,48.38,48.29,48.36,146500.0,34.3514,34.3941,34.3301,34.3799,146500.0
2010-02-18 15:00:00,48.36,48.42,48.34,48.35,165700.0,34.3799,34.4225,34.3657,34.3728,165700.0
2010-02-18 15:10:00,48.36,48.38,48.28,48.37,229000.0,34.3799,34.3941,34.323,34.387,229000.0
2010-02-18 15:20:00,48.37,48.45,48.37,48.4,155700.0,34.387,34.4439,34.387,34.4083,155700.0
2010-02-18 15:30:00,48.4,48.44,48.37,48.4,202800.0,34.4083,34.4367,34.387,34.4083,202800.0
2010-02-18 15:40:00,48.4,48.51,48.4,48.45,399200.0,34.4083,34.4865,34.4083,34.4439,399200.0
2010-02-18 15:50:00,48.45,48.46,48.35,48.36,553900.0,34.4439,34.451,34.3728,34.3799,553900.0
2010-02-19 09:30:00,47.76,48.23,47.47,48.22,822600.0,33.9533,34.2875,33.7472,34.2803,822600.0
2010-02-19 09:40:00,48.2,48.3,47.89,47.95,286100.0,34.2661,34.3372,34.0457,34.0884,286100.0
2010-02-19 09:50:00,47.96,48.05,47.86,47.86,202200.0,34.0955,34.1595,34.0244,34.0244,202200.0
2010-02-19 10:00:00,47.86,47.92,47.67,47.84,220000.0,34.0244,34.0671,33.8893,34.0102,220000.0
2010-02-19 10:10:00,47.85,47.94,47.74,47.84,167300.0,34.0173,34.0813,33.9391,34.0102,167300.0
2010-02-19 10:20:00,47.82,48.22,47.79,48.19,224400.0,33.996,34.2803,33.9747,34.259,224400.0
2010-02-19 10:30:00,48.19,48.25,48.12,48.22,168500.0,34.259,34.3017,34.2093,34.2803,168500.0
2010-02-19 10:40:00,48.22,48.48,48.2,48.44,219500.0,34.2803,34.4652,34.2661,34.4367,219500.0
2010-02-19 10:50:00,48.43,48.46,48.23,48.26,130000.0,34.4296,34.451,34.2875,34.3088,130000.0
2010-02-19 11:00:00,48.26,48.39,48.19,48.37,219200.0,34.3088,34.4012,34.259,34.387,219200.0
2010-02-19 11:10:00,48.38,48.5,48.29,48.38,223500.0,34.3941,34.4794,34.3301,34.3941,223500.0
2010-02-19 11:20:00,48.38,48.49,48.34,48.44,147000.0,34.3941,34.4723,34.3657,34.4367,147000.0
2010-02-19 11:30:00,48.43,48.43,48.33,48.39,139100.0,34.4296,34.4296,34.3585,34.4012,139100.0
2010-02-19 11:40:00,48.39,48.43,48.29,48.3,126500.0,34.4012,34.4296,34.3301,34.3372,126500.0
2010-02-19 11:50:00,48.3,48.56,48.29,48.54,246100.0,34.3372,34.5221,34.3301,34.5078,246100.0
2010-02-19 12:00:00,48.56,48.72,48.54,48.68,277100.0,34.5221,34.6358,34.5078,34.6074,277100.0
2010-02-19 12:10:00,48.67,48.75,48.57,48.74,207900.0,34.6003,34.6571,34.5292,34.65,207900.0
2010-02-19 12:20:00,48.74,48.92,48.71,48.8,230500.0,34.65,34.778,34.6287,34.6927,230500.0
2010-02-19 12:30:00,48.79,48.94,48.79,48.92,142200.0,34.6856,34.7922,34.6856,34.778,142200.0
2010-02-19 12:40:00,48.92,49.0,48.89,48.97,182000.0,34.778,34.8349,34.7567,34.8135,182000.0
2010-02-19 12:50:00,48.96,48.97,48.77,48.93,199900.0,34.8064,34.8135,34.6713,34.7851,199900.0
2010-02-19 13:00:00,48.93,48.96,48.81,48.86,127000.0,34.7851,34.8064,34.6998,34.7353,127000.0
2010-02-19 13:10:00,48.87,48.89,48.76,48.79,70000.0,34.7424,34.7567,34.6642,34.6856,70000.0
2010-02-19 13:20:00,48.79,48.8,48.67,48.68,144200.0,34.6856,34.6927,34.6003,34.6074,144200.0
2010-02-19 13:30:00,48.68,48.84,48.63,48.84,121000.0,34.6074,34.7211,34.5718,34.7211,121000.0
2010-02-19 13:40:00,48.84,48.87,48.79,48.81,116300.0,34.7211,34.7424,34.6856,34.6998,116300.0
2010-02-19 13:50:00,48.8,48.81,48.58,48.59,163200.0,34.6927,34.6998,34.5363,34.5434,163200.0
2010-02-19 14:00:00,48.59,48.64,48.53,48.57,143100.0,34.5434,34.5789,34.5007,34.5292,143100.0
2010-02-19 14:10:00,48.56,48.77,48.52,48.71,161400.0,34.5221,34.6713,34.4936,34.6287,161400.0
2010-02-19 14:20:00,48.71,48.75,48.56,48.69,175400.0,34.6287,34.6571,34.5221,34.6145,175400.0
2010-02-19 14:30:00,48.7,48.72,48.65,48.67,83700.0,34.6216,34.6358,34.586,34.6003,83700.0
2010-02-19 14:40:00,48.67,48.73,48.64,48.72,70700.0,34.6003,34.6429,34.5789,34.6358,70700.0
2010-02-19 14:50:00,48.72,48.85,48.71,48.83,189900.0,34.6358,34.7282,34.6287,34.714,189900.0
2010-02-19 15:00:00,48.82,48.83,48.73,48.77,148200.0,34.7069,34.714,34.6429,34.6713,148200.0
2010-02-19 15:10:00,48.78,48.8,48.65,48.65,221500.0,34.6785,34.6927,34.586,34.586,221500.0
2010-02-19 15:20:00,48.65,48.74,48.63,48.68,247600.0,34.586,34.65,34.5718,34.6074,247600.0
2010-02-19 15:30:00,48.68,48.74,48.64,48.67,240600.0,34.6074,34.65,34.5789,34.6003,240600.0
2010-02-19 15:40:00,48.66,48.74,48.63,48.64,350800.0,34.5931,34.65,34.5718,34.5789,350800.0
2010-02-19 15:50:00,48.63,48.65,48.52,48.55,664100.0,34.5718,34.586,34.4936,34.5149,664100.0
2010-02-22 09:30:00,48.57,48.69,48.21,48.28,377600.0,34.5292,34.6145,34.2732,34.323,377600.0
2010-02-22 09:40:00,48.27,48.34,47.93,48.04,372600.0,34.3159,34.3657,34.0742,34.1524,372600.0
2010-02-22 09:50:00,48.03,48.03,47.71,47.88,399700.0,34.1453,34.1453,33.9178,34.0386,399700.0
2010-02-22 10:00:00,47.88,47.88,47.6,47.67,389100.0,34.0386,34.0386,33.8396,33.8893,389100.0
2010-02-22 10:10:00,47.69,47.85,47.64,47.71,238800.0,33.9036,34.0173,33.868,33.9178,238800.0
2010-02-22 10:20:00,47.71,47.85,47.69,47.7,215400.0,33.9178,34.0173,33.9036,33.9107,215400.0
2010-02-22 10:30:00,47.71,47.77,47.62,47.69,200900.0,33.9178,33.9604,33.8538,33.9036,200900.0
2010-02-22 10:40:00,47.7,47.8,47.67,47.69,160200.0,33.9107,33.9818,33.8893,33.9036,160200.0
2010-02-22 10:50:00,47.7,47.7,47.53,47.57,204900.0,33.9107,33.9107,33.7898,33.8182,204900.0
2010-02-22 11:00:00,47.56,47.68,47.55,47.56,166100.0,33.8111,33.8965,33.804,33.8111,166100.0
2010-02-22 11:10:00,47.57,47.63,47.48,47.63,148600.0,33.8182,33.8609,33.7543,33.8609,148600.0
2010-02-22 11:20:00,47.63,47.69,47.46,47.56,124200.0,33.8609,33.9036,33.74,33.8111,124200.0
2010-02-22 11:30:00,47.57,47.64,47.52,47.54,189900.0,33.8182,33.868,33.7827,33.7969,189900.0
2010-02-22 11:40:00,47.53,47.72,47.53,47.7,156400.0,33.7898,33.9249,33.7898,33.9107,156400.0
2010-02-22 11:50:00,47.7,47.7,47.57,47.62,86400.0,33.9107,33.9107,33.8182,33.8538,86400.0
2010-02-22 12:00:00,47.61,47.72,47.6,47.71,92900.0,33.8467,33.9249,33.8396,33.9178,92900.0
2010-02-22 12:10:00,47.71,47.77,47.66,47.71,120800.0,33.9178,33.9604,33.8822,33.9178,120800.0
2010-02-22 12:20:00,47.72,47.75,47.65,47.66,68400.0,33.9249,33.9462,33.8751,33.8822,68400.0
2010-02-22 12:30:00,47.66,47.89,47.66,47.86,117800.0,33.8822,34.0457,33.8822,34.0244,117800.0
2010-02-22 12:40:00,47.87,47.96,47.84,47.95,81600.0,34.0315,34.0955,34.0102,34.0884,81600.0
2010-02-22 12:50:00,47.95,47.98,47.88,47.96,66600.0,34.0884,34.1097,34.0386,34.0955,66600.0
2010-02-22 13:00:00,47.97,48.0,47.89,47.93,71700.0,34.1026,34.1239,34.0457,34.0742,71700.0
2010-02-22 13:10:00,47.93,48.0,47.88,47.92,75400.0,34.0742,34.1239,34.0386,34.0671,75400.0
2010-02-22 13:20:00,47.91,47.94,47.85,47.91,73800.0,34.06,34.0813,34.0173,34.06,73800.0
2010-02-22 13:30:00,47.9,47.92,47.84,47.91,95400.0,34.0529,34.0671,34.0102,34.06,95400.0
2010-02-22 13:40:00,47.9,48.0,47.86,47.96,91600.0,34.0529,34.1239,34.0244,34.0955,91600.0
2010-02-22 13:50:00,47.97,47.99,47.86,47.92,67300.0,34.1026,34.1168,34.0244,34.0671,67300.0
2010-02-22 14:00:00,47.93,48.02,47.9,47.99,115300.0,34.0742,34.1382,34.0529,34.1168,115300.0
2010-02-22 14:10:00,48.0,48.06,47.96,48.02,95600.0,34.1239,34.1666,34.0955,34.1382,95600.0
2010-02-22 14:20:00,48.02,48.09,47.99,48.03,75800.0,34.1382,34.1879,34.1168,34.1453,75800.0
2010-02-22 14:30:00,48.04,48.05,47.94,47.97,63900.0,34.1524,34.1595,34.0813,34.1026,63900.0
2010-02-22 14:40:00,47.97,48.0,47.9,47.97,72000.0,34.1026,34.1239,34.0529,34.1026,72000.0
2010-02-22 14:50:00,47.96,48.08,47.96,48.0,100600.0,34.0955,34.1808,34.0955,34.1239,100600.0
2010-02-22 15:00:00,47.99,48.04,47.97,48.02,85400.0,34.1168,34.1524,34.1026,34.1382,85400.0
2010-02-22 15:10:00,48.02,48.16,48.02,48.12,95700.0,34.1382,34.2377,34.1382,34.2093,95700.0
2010-02-22 15:20:00,48.12,48.14,48.0,48.01,90400.0,34.2093,34.2235,34.1239,34.1311,90400.0
2010-02-22 15:30:00,48.02,48.03,47.93,48.0,141400.0,34.1382,34.1453,34.0742,34.1239,141400.0
2010-02-22 15:40:00,47.99,47.99,47.77,47.8,217900.0,34.1168,34.1168,33.9604,33.9818,217900.0
2010-02-22 15:50:00,47.81,47.84,47.69,47.74,397700.0,33.9889,34.0102,33.9036,33.9391,397700.0
2010-02-23 09:30:00,47.56,47.96,47.38,47.65,261700.0,33.8111,34.0955,33.6832,33.8751,261700.0
2010-02-23 09:40:00,47.66,47.82,47.55,47.6,214500.0,33.8822,33.996,33.804,33.8396,214500.0
2010-02-23 09:50:00,47.6,47.67,47.35,47.45,199700.0,33.8396,33.8893,33.6618,33.7329,199700.0
2010-02-23 10:00:00,47.45,47.45,47.06,47.29,313000.0,33.7329,33.7329,33.4557,33.6192,313000.0
2010-02-23 10:10:00,47.29,47.3,46.87,47.01,434900.0,33.6192,33.6263,33.3206,33.4201,434900.0
2010-02-23 10:20:00,47.01,47.01,46.77,46.96,288600.0,33.4201,33.4201,33.2495,33.3846,288600.0
2010-02-23 10:30:00,46.96,46.99,46.75,46.92,249500.0,33.3846,33.4059,33.2353,33.3562,249500.0
2010-02-23 10:40:00,46.92,47.05,46.86,46.95,156600.0,33.3562,33.4486,33.3135,33.3775,156600.0
2010-02-23 10:50:00,46.95,47.19,46.9,47.12,173100.0,33.3775,33.5481,33.3419,33.4983,173100.0
2010-02-23 11:00:00,47.13,47.2,47.02,47.06,144200.0,33.5054,33.5552,33.4272,33.4557,144200.0
2010-02-23 11:10:00,47.06,47.11,46.96,47.08,116600.0,33.4557,33.4912,33.3846,33.4699,116600.0
2010-02-23 11:20:00,47.08,47.11,46.89,46.91,141200.0,33.4699,33.4912,33.3348,33.349,141200.0
2010-02-23 11:30:00,46.92,47.06,46.84,46.97,143700.0,33.3562,33.4557,33.2993,33.3917,143700.0
2010-02-23 11:40:00,46.97,47.03,46.91,46.99,90100.0,33.3917,33.4344,33.349,33.4059,90100.0
2010-02-23 11:50:00,46.99,46.99,46.76,46.79,201800.0,33.4059,33.4059,33.2424,33.2637,201800.0
2010-02-23 12:00:00,46.79,46.85,46.63,46.64,168100.0,33.2637,33.3064,33.15,33.1571,168100.0
2010-02-23 12:10:00,46.64,46.69,46.61,46.62,187200.0,33.1571,33.1926,33.1358,33.1429,187200.0
2010-02-23 12:20:00,46.62,46.62,46.41,46.43,208300.0,33.1429,33.1429,32.9936,33.0078,208300.0
2010-02-23 12:30:00,46.42,46.45,46.23,46.27,187900.0,33.0007,33.022,32.8656,32.8941,187900.0
2010-02-23 12:40:00,46.26,46.27,46.09,46.13,284600.0,32.887,32.8941,32.7661,32.7945,284600.0
2010-02-23 12:50:00,46.13,46.21,46.1,46.16,242600.0,32.7945,32.8514,32.7732,32.8159,242600.0
2010-02-23 13:00:00,46.17,46.21,46.09,46.16,184700.0,32.823,32.8514,32.7661,32.8159,184700.0
2010-02-23 13:10:00,46.17,46.27,46.16,46.27,72800.0,32.823,32.8941,32.8159,32.8941,72800.0
2010-02-23 13:20:00,46.26,46.34,46.23,46.31,116300.0,32.887,32.9438,32.8656,32.9225,116300.0
2010-02-23 13:30:00,46.31,46.34,46.25,46.32,116200.0,32.9225,32.9438,32.8798,32.9296,116200.0
2010-02-23 13:40:00,46.31,46.36,46.16,46.26,165600.0,32.9225,32.958,32.8159,32.887,165600.0
2010-02-23 13:50:00,46.27,46.31,46.24,46.31,171500.0,32.8941,32.9225,32.8727,32.9225,171500.0
2010-02-23 14:00:00,46.31,46.33,46.19,46.29,176200.0,32.9225,32.9367,32.8372,32.9083,176200.0
2010-02-23 14:10:00,46.29,46.47,46.28,46.37,121400.0,32.9083,33.0362,32.9012,32.9652,121400.0
2010-02-23 14:20:00,46.38,46.5,46.37,46.49,110400.0,32.9723,33.0576,32.9652,33.0505,110400.0
2010-02-23 14:30:00,46.48,46.55,46.41,46.47,197600.0,33.0434,33.0931,32.9936,33.0362,197600.0
2010-02-23 14:40:00,46.47,46.6,46.45,46.56,108400.0,33.0362,33.1287,33.022,33.1002,108400.0
2010-02-23 14:50:00,46.56,46.69,46.55,46.6,140600.0,33.1002,33.1926,33.0931,33.1287,140600.0
2010-02-23 15:00:00,46.61,46.69,46.59,46.62,115400.0,33.1358,33.1926,33.1216,33.1429,115400.0
2010-02-23 15:10:00,46.62,46.8,46.54,46.79,159300.0,33.1429,33.2708,33.086,33.2637,159300.0
2010-02-23 15:20:00,46.79,46.79,46.72,46.77,170000.0,33.2637,33.2637,33.214,33.2495,170000.0
2010-02-23 15:30:00,46.77,46.79,46.62,46.66,150700.0,33.2495,33.2637,33.1429,33.1713,150700.0
2010-02-23 15:40:00,46.66,46.66,46.54,46.57,315700.0,33.1713,33.1713,33.086,33.1073,315700.0
2010-02-23 15:50:00,46.57,46.58,46.46,46.54,505100.0,33.1073,33.1144,33.0291,33.086,505100.0
2010-02-24 09:30:00,46.34,46.81,46.34,46.63,328800.0,32.9438,33.278,32.9438,33.15,328800.0
2010-02-24 09:40:00,46.66,46.79,46.41,46.79,335600.0,33.1713,33.2637,32.9936,33.2637,335600.0
2010-02-24 09:50:00,46.79,46.95,46.72,46.83,276600.0,33.2637,33.3775,33.214,33.2922,276600.0
2010-02-24 10:00:00,46.84,47.01,46.59,46.77,635400.0,33.2993,33.4201,33.1216,33.2495,635400.0
2010-02-24 10:10:00,46.78,46.78,46.44,46.5,442800.0,33.2566,33.2566,33.0149,33.0576,442800.0
2010-02-24 10:20:00,46.48,46.52,46.3,46.32,218400.0,33.0434,33.0718,32.9154,32.9296,218400.0
2010-02-24 10:30:00,46.31,46.56,46.22,46.49,436600.0,32.9225,33.1002,32.8585,33.0505,436600.0
2010-02-24 10:40:00,46.49,46.78,46.46,46.76,284300.0,33.0505,33.2566,33.0291,33.2424,284300.0
2010-02-24 10:50:00,46.75,46.8,46.51,46.56,154600.0,33.2353,33.2708,33.0647,33.1002,154600.0
2010-02-24 11:00:00,46.57,46.88,46.53,46.75,185700.0,33.1073,33.3277,33.0789,33.2353,185700.0
2010-02-24 11:10:00,46.76,46.86,46.49,46.53,267600.0,33.2424,33.3135,33.0505,33.0789,267600.0
2010-02-24 11:20:00,46.54,46.67,46.47,46.58,169100.0,33.086,33.1784,33.0362,33.1144,169100.0
2010-02-24 11:30:00,46.58,46.64,46.51,46.58,96400.0,33.1144,33.1571,33.0647,33.1144,96400.0
2010-02-24 11:40:00,46.59,46.69,46.51,46.57,106400.0,33.1216,33.1926,33.0647,33.1073,106400.0
2010-02-24 11:50:00,46.57,46.83,46.54,46.74,148500.0,33.1073,33.2922,33.086,33.2282,148500.0
2010-02-24 12:00:00,46.72,46.76,46.46,46.46,221000.0,33.214,33.2424,33.0291,33.0291,221000.0
2010-02-24 12:10:00,46.47,46.61,46.42,46.61,159800.0,33.0362,33.1358,33.0007,33.1358,159800.0
2010-02-24 12:20:00,46.61,46.69,46.54,46.6,139500.0,33.1358,33.1926,33.086,33.1287,139500.0
2010-02-24 12:30:00,46.6,46.63,46.52,46.54,95100.0,33.1287,33.15,33.0718,33.086,95100.0
2010-02-24 12:40:00,46.53,46.58,46.47,46.47,43400.0,33.0789,33.1144,33.0362,33.0362,43400.0
2010-02-24 12:50:00,46.47,46.48,46.35,46.44,125200.0,33.0362,33.0434,32.9509,33.0149,125200.0
2010-02-24 13:00:00,46.43,46.48,46.35,46.45,117700.0,33.0078,33.0434,32.9509,33.022,117700.0
2010-02-24 13:10:00,46.46,46.69,46.45,46.59,110200.0,33.0291,33.1926,33.022,33.1216,110200.0
2010-02-24 13:20:00,46.59,46.62,46.53,46.58,62600.0,33.1216,33.1429,33.0789,33.1144,62600.0
2010-02-24 13:30:00,46.57,46.62,46.49,46.5,126200.0,33.1073,33.1429,33.0505,33.0576,126200.0
2010-02-24 13:40:00,46.5,46.52,46.38,46.45,87800.0,33.0576,33.0718,32.9723,33.022,87800.0
2010-02-24 13:50:00,46.45,46.54,46.44,46.51,88900.0,33.022,33.086,33.0149,33.0647,88900.0
2010-02-24 14:00:00,46.5,46.55,46.47,46.48,151000.0,33.0576,33.0931,33.0362,33.0434,151000.0
2010-02-24 14:10:00,46.48,46.49,46.37,46.43,152400.0,33.0434,33.0505,32.9652,33.0078,152400.0
2010-02-24 14:20:00,46.43,46.47,46.35,46.36,113400.0,33.0078,33.0362,32.9509,32.958,113400.0
2010-02-24 14:30:00,46.36,46.37,46.19,46.2,260600.0,32.958,32.9652,32.8372,32.8443,260600.0
2010-02-24 14:40:00,46.19,46.2,46.07,46.11,168500.0,32.8372,32.8443,32.7519,32.7803,168500.0
2010-02-24 14:50:00,46.11,46.2,46.1,46.19,236800.0,32.7803,32.8443,32.7732,32.8372,236800.0
2010-02-24 15:00:00,46.19,46.41,46.17,46.33,214700.0,32.8372,32.9936,32.823,32.9367,214700.0
2010-02-24 15:10:00,46.33,46.42,46.27,46.31,200100.0,32.9367,33.0007,32.8941,32.9225,200100.0
2010-02-24 15:20:00,46.32,46.32,46.15,46.18,269800.0,32.9296,32.9296,32.8087,32.8301,269800.0
2010-02-24 15:30:00,46.18,46.39,46.14,46.36,253300.0,32.8301,32.9794,32.8016,32.958,253300.0
2010-02-24 15:40:00,46.36,46.42,46.32,46.36,351400.0,32.958,33.0007,32.9296,32.958,351400.0
2010-02-24 15:50:00,46.36,46.48,46.36,46.46,483200.0,32.958,33.0434,32.958,33.0291,483200.0
2010-02-25 09:30:00,46.78,46.8,45.58,46.49,859700.0,33.2566,33.2708,32.4035,33.0505,859700.0
2010-02-25 09:40:00,46.48,47.12,46.42,47.06,832600.0,33.0434,33.4983,33.0007,33.4557,832600.0
2010-02-25 09:50:00,47.06,47.71,47.0,47.69,860300.0,33.4557,33.9178,33.413,33.9036,860300.0
2010-02-25 10:00:00,47.69,47.71,47.5,47.69,646400.0,33.9036,33.9178,33.7685,33.9036,646400.0
2010-02-25 10:10:00,47.69,47.76,47.5,47.59,722700.0,33.9036,33.9533,33.7685,33.8325,722700.0
2010-02-25 10:20:00,47.6,47.86,47.59,47.78,495000.0,33.8396,34.0244,33.8325,33.9675,495000.0
2010-02-25 10:30:00,47.77,47.99,47.7,47.95,431600.0,33.9604,34.1168,33.9107,34.0884,431600.0
2010-02-25 10:40:00,47.96,48.2,47.79,48.1,368800.0,34.0955,34.2661,33.9747,34.195,368800.0
2010-02-25 10:50:00,48.1,48.28,48.01,48.01,506000.0,34.195,34.323,34.1311,34.1311,506000.0
2010-02-25 11:00:00,48.0,48.4,47.96,48.4,347100.0,34.1239,34.4083,34.0955,34.4083,347100.0
2010-02-25 11:10:00,48.39,48.5,48.21,48.33,318900.0,34.4012,34.4794,34.2732,34.3585,318900.0
2010-02-25 11:20:00,48.34,48.44,48.19,48.21,322800.0,34.3657,34.4367,34.259,34.2732,322800.0
2010-02-25 11:30:00,48.2,48.38,47.99,48.0,403300.0,34.2661,34.3941,34.1168,34.1239,403300.0
2010-02-25 11:40:00,47.99,48.25,47.99,48.08,184300.0,34.1168,34.3017,34.1168,34.1808,184300.0
2010-02-25 11:50:00,48.07,48.32,48.04,48.32,290800.0,34.1737,34.3514,34.1524,34.3514,290800.0
2010-02-25 12:00:00,48.31,48.74,48.29,48.72,405700.0,34.3443,34.65,34.3301,34.6358,405700.0
2010-02-25 12:10:00,48.73,48.81,48.59,48.63,291300.0,34.6429,34.6998,34.5434,34.5718,291300.0
2010-02-25 12:20:00,48.62,48.66,48.52,48.6,155800.0,34.5647,34.5931,34.4936,34.5505,155800.0
2010-02-25 12:30:00,48.6,48.89,48.55,48.89,209900.0,34.5505,34.7567,34.5149,34.7567,209900.0
2010-02-25 12:40:00,48.88,48.91,48.71,48.85,229800.0,34.7495,34.7709,34.6287,34.7282,229800.0
2010-02-25 12:50:00,48.85,49.15,48.85,49.01,374800.0,34.7282,34.9415,34.7282,34.842,374800.0
2010-02-25 13:00:00,49.01,49.13,48.9,48.92,306000.0,34.842,34.9273,34.7638,34.778,306000.0
2010-02-25 13:10:00,48.92,49.11,48.89,49.1,338600.0,34.778,34.9131,34.7567,34.906,338600.0
2010-02-25 13:20:00,49.11,49.29,49.11,49.18,261500.0,34.9131,35.041,34.9131,34.9628,261500.0
2010-02-25 13:30:00,49.17,49.34,49.15,49.31,245200.0,34.9557,35.0766,34.9415,35.0552,245200.0
2010-02-25 13:40:00,49.31,49.45,49.25,49.45,271300.0,35.0552,35.1548,35.0126,35.1548,271300.0
2010-02-25 13:50:00,49.45,49.52,49.4,49.48,380800.0,35.1548,35.2045,35.1192,35.1761,380800.0
2010-02-25 14:00:00,49.49,49.59,49.18,49.21,487300.0,35.1832,35.2543,34.9628,34.9842,487300.0
2010-02-25 14:10:00,49.21,49.24,49.03,49.07,327100.0,34.9842,35.0055,34.8562,34.8846,327100.0
2010-02-25 14:20:00,49.07,49.19,48.97,48.97,308000.0,34.8846,34.9699,34.8135,34.8135,308000.0
2010-02-25 14:30:00,48.98,48.98,48.74,48.75,375000.0,34.8206,34.8206,34.65,34.6571,375000.0
2010-02-25 14:40:00,48.75,48.86,48.55,48.56,432400.0,34.6571,34.7353,34.5149,34.5221,432400.0
2010-02-25 14:50:00,48.57,48.72,48.54,48.63,256200.0,34.5292,34.6358,34.5078,34.5718,256200.0
2010-02-25 15:00:00,48.63,48.89,48.53,48.87,411100.0,34.5718,34.7567,34.5007,34.7424,411100.0
2010-02-25 15:10:00,48.86,48.9,48.68,48.69,249600.0,34.7353,34.7638,34.6074,34.6145,249600.0
2010-02-25 15:20:00,48.7,48.93,48.62,48.92,341900.0,34.6216,34.7851,34.5647,34.778,341900.0
2010-02-25 15:30:00,48.92,49.12,48.81,49.04,453000.0,34.778,34.9202,34.6998,34.8633,453000.0
2010-02-25 15:40:00,49.05,49.17,48.96,49.0,487400.0,34.8704,34.9557,34.8064,34.8349,487400.0
2010-02-25 15:50:00,49.0,49.05,48.8,49.05,792600.0,34.8349,34.8704,34.6927,34.8704,792600.0
2010-02-26 09:30:00,49.19,49.5,48.86,48.97,451900.0,34.9699,35.1903,34.7353,34.8135,451900.0
2010-02-26 09:40:00,48.98,49.11,48.66,49.1,282500.0,34.8206,34.9131,34.5931,34.906,282500.0
2010-02-26 09:50:00,49.11,49.11,48.76,48.8,169700.0,34.9131,34.9131,34.6642,34.6927,169700.0
2010-02-26 10:00:00,48.79,48.85,48.3,48.65,449500.0,34.6856,34.7282,34.3372,34.586,449500.0
2010-02-26 10:10:00,48.64,48.85,48.61,48.76,234700.0,34.5789,34.7282,34.5576,34.6642,234700.0
2010-02-26 10:20:00,48.76,49.11,48.7,48.99,283900.0,34.6642,34.9131,34.6216,34.8277,283900.0
2010-02-26 10:30:00,48.99,49.18,48.8,49.09,297000.0,34.8277,34.9628,34.6927,34.8988,297000.0
2010-02-26 10:40:00,49.08,49.16,48.88,48.91,230100.0,34.8917,34.9486,34.7495,34.7709,230100.0
2010-02-26 10:50:00,48.91,49.01,48.84,48.92,139900.0,34.7709,34.842,34.7211,34.778,139900.0
2010-02-26 11:00:00,48.92,49.16,48.81,49.13,175600.0,34.778,34.9486,34.6998,34.9273,175600.0
2010-02-26 11:10:00,49.14,49.36,49.13,49.25,253900.0,34.9344,35.0908,34.9273,35.0126,253900.0
2010-02-26 11:20:00,49.25,49.27,49.03,49.07,172600.0,35.0126,35.0268,34.8562,34.8846,172600.0
2010-02-26 11:30:00,49.06,49.25,49.03,49.23,145200.0,34.8775,35.0126,34.8562,34.9984,145200.0
2010-02-26 11:40:00,49.22,49.25,49.14,49.15,135100.0,34.9913,35.0126,34.9344,34.9415,135100.0
2010-02-26 11:50:00,49.15,49.16,49.07,49.16,122100.0,34.9415,34.9486,34.8846,34.9486,122100.0
2010-02-26 12:00:00,49.16,49.17,48.9,48.9,183300.0,34.9486,34.9557,34.7638,34.7638,183300.0
2010-02-26 12:10:00,48.9,48.96,48.81,48.83,125000.0,34.7638,34.8064,34.6998,34.714,125000.0
2010-02-26 12:20:00,48.84,48.94,48.75,48.94,108700.0,34.7211,34.7922,34.6571,34.7922,108700.0
2010-02-26 12:30:00,48.95,48.97,48.72,48.84,131200.0,34.7993,34.8135,34.6358,34.7211,131200.0
2010-02-26 12:40:00,48.85,48.89,48.72,48.73,91400.0,34.7282,34.7567,34.6358,34.6429,91400.0
2010-02-26 12:50:00,48.74,48.76,48.64,48.7,125500.0,34.65,34.6642,34.5789,34.6216,125500.0
2010-02-26 13:00:00,48.7,48.76,48.65,48.72,95800.0,34.6216,34.6642,34.586,34.6358,95800.0
2010-02-26 13:10:00,48.73,48.89,48.73,48.88,108100.0,34.6429,34.7567,34.6429,34.7495,108100.0
2010-02-26 13:20:00,48.89,49.2,48.84,49.12,164400.0,34.7567,34.977,34.7211,34.9202,164400.0
2010-02-26 13:30:00,49.11,49.13,48.98,49.08,125300.0,34.9131,34.9273,34.8206,34.8917,125300.0
2010-02-26 13:40:00,49.09,49.18,49.08,49.11,196100.0,34.8988,34.9628,34.8917,34.9131,196100.0
2010-02-26 13:50:00,49.12,49.2,49.07,49.13,100800.0,34.9202,34.977,34.8846,34.9273,100800.0
2010-02-26 14:00:00,49.13,49.16,49.0,49.02,74500.0,34.9273,34.9486,34.8349,34.8491,74500.0
2010-02-26 14:10:00,49.02,49.12,49.0,49.05,72000.0,34.8491,34.9202,34.8349,34.8704,72000.0
2010-02-26 14:20:00,49.06,49.19,49.03,49.15,105000.0,34.8775,34.9699,34.8562,34.9415,105000.0
2010-02-26 14:30:00,49.14,49.18,49.08,49.08,76800.0,34.9344,34.9628,34.8917,34.8917,76800.0
2010-02-26 14:40:00,49.08,49.16,49.04,49.16,59200.0,34.8917,34.9486,34.8633,34.9486,59200.0
2010-02-26 14:50:00,49.15,49.22,49.1,49.21,76200.0,34.9415,34.9913,34.906,34.9842,76200.0
2010-02-26 15:00:00,49.21,49.22,49.08,49.19,180600.0,34.9842,34.9913,34.8917,34.9699,180600.0
2010-02-26 15:10:00,49.19,49.27,49.15,49.17,314700.0,34.9699,35.0268,34.9415,34.9557,314700.0
2010-02-26 15:20:00,49.18,49.26,49.17,49.2,130000.0,34.9628,35.0197,34.9557,34.977,130000.0
2010-02-26 15:30:00,49.2,49.21,49.1,49.18,231800.0,34.977,34.9842,34.906,34.9628,231800.0
2010-02-26 15:40:00,49.18,49.24,48.82,49.22,327700.0,34.9628,35.0055,34.7069,34.9913,327700.0
2010-02-26 15:50:00,49.21,49.39,49.2,49.26,599900.0,34.9842,35.1121,34.977,35.0197,599900.0
2010-03-01 09:30:00,49.46,49.5,49.18,49.4,378600.0,35.1619,35.1903,34.9628,35.1192,378600.0
2010-03-01 09:40:00,49.39,49.42,49.04,49.09,315000.0,35.1121,35.1334,34.8633,34.8988,315000.0
2010-03-01 09:50:00,49.09,49.16,48.85,48.9,249200.0,34.8988,34.9486,34.7282,34.7638,249200.0
2010-03-01 10:00:00,48.9,49.32,48.85,49.29,366800.0,34.7638,35.0624,34.7282,35.041,366800.0
2010-03-01 10:10:00,49.27,49.4,49.27,49.38,218900.0,35.0268,35.1192,35.0268,35.105,218900.0
2010-03-01 10:20:00,49.37,49.39,49.08,49.12,237000.0,35.0979,35.1121,34.8917,34.9202,237000.0
2010-03-01 10:30:00,49.14,49.19,48.9,49.01,249700.0,34.9344,34.9699,34.7638,34.842,249700.0
2010-03-01 10:40:00,49.01,49.18,49.0,49.14,159000.0,34.842,34.9628,34.8349,34.9344,159000.0
2010-03-01 10:50:00,49.14,49.29,49.14,49.19,127700.0,34.9344,35.041,34.9344,34.9699,127700.0
2010-03-01 11:00:00,49.18,49.35,49.12,49.31,164500.0,34.9628,35.0837,34.9202,35.0552,164500.0
2010-03-01 11:10:00,49.33,49.45,49.26,49.42,225500.0,35.0695,35.1548,35.0197,35.1334,225500.0
2010-03-01 11:20:00,49.43,49.58,49.42,49.58,154800.0,35.1406,35.2472,35.1334,35.2472,154800.0
2010-03-01 11:30:00,49.59,49.9,49.57,49.87,260500.0,35.2543,35.4747,35.2401,35.4534,260500.0
2010-03-01 11:40:00,49.87,50.19,49.85,50.15,579000.0,35.4534,35.6808,35.4391,35.6524,579000.0
2010-03-01 11:50:00,50.15,50.36,50.11,50.35,356000.0,35.6524,35.8017,35.624,35.7946,356000.0
2010-03-01 12:00:00,50.35,50.43,50.27,50.32,274100.0,35.7946,35.8515,35.7377,35.7733,274100.0
2010-03-01 12:10:00,50.33,50.37,50.24,50.31,168200.0,35.7804,35.8088,35.7164,35.7662,168200.0
2010-03-01 12:20:00,50.31,50.39,50.28,50.37,142300.0,35.7662,35.823,35.7448,35.8088,142300.0
2010-03-01 12:30:00,50.38,50.38,50.19,50.31,201400.0,35.8159,35.8159,35.6808,35.7662,201400.0
2010-03-01 12:40:00,50.3,50.36,50.26,50.32,73700.0,35.759,35.8017,35.7306,35.7733,73700.0
2010-03-01 12:50:00,50.32,50.32,50.14,50.21,140900.0,35.7733,35.7733,35.6453,35.6951,140900.0
2010-03-01 13:00:00,50.2,50.24,50.05,50.15,106700.0,35.688,35.7164,35.5813,35.6524,106700.0
2010-03-01 13:10:00,50.15,50.23,50.06,50.17,98400.0,35.6524,35.7093,35.5884,35.6666,98400.0
2010-03-01 13:20:00,50.17,50.17,49.97,50.05,180700.0,35.6666,35.6666,35.5244,35.5813,180700.0
2010-03-01 13:30:00,50.04,50.13,50.03,50.08,72700.0,35.5742,35.6382,35.5671,35.6026,72700.0
2010-03-01 13:40:00,50.08,50.25,50.05,50.23,116500.0,35.6026,35.7235,35.5813,35.7093,116500.0
2010-03-01 13:50:00,50.24,50.29,50.23,50.29,112600.0,35.7164,35.7519,35.7093,35.7519,112600.0
2010-03-01 14:00:00,50.29,50.29,50.18,50.18,100800.0,35.7519,35.7519,35.6737,35.6737,100800.0
2010-03-01 14:10:00,50.19,50.3,50.16,50.25,96400.0,35.6808,35.759,35.6595,35.7235,96400.0
2010-03-01 14:20:00,50.25,50.35,50.18,50.34,163300.0,35.7235,35.7946,35.6737,35.7875,163300.0
2010-03-01 14:30:00,50.34,50.35,50.26,50.3,83600.0,35.7875,35.7946,35.7306,35.759,83600.0
2010-03-01 14:40:00,50.28,50.32,50.26,50.27,82000.0,35.7448,35.7733,35.7306,35.7377,82000.0
2010-03-01 14:50:00,50.27,50.27,50.18,50.25,131600.0,35.7377,35.7377,35.6737,35.7235,131600.0
2010-03-01 15:00:00,50.25,50.25,50.1,50.13,142200.0,35.7235,35.7235,35.6169,35.6382,142200.0
2010-03-01 15:10:00,50.12,50.17,50.09,50.12,172500.0,35.6311,35.6666,35.6098,35.6311,172500.0
2010-03-01 15:20:00,50.12,50.24,50.12,50.19,117600.0,35.6311,35.7164,35.6311,35.6808,117600.0
2010-03-01 15:30:00,50.21,50.28,50.21,50.26,137500.0,35.6951,35.7448,35.6951,35.7306,137500.0
2010-03-01 15:40:00,50.26,50.26,50.18,50.22,280000.0,35.7306,35.7306,35.6737,35.7022,280000.0
2010-03-01 15:50:00,50.21,50.33,50.21,50.28,486000.0,35.6951,35.7804,35.6951,35.7448,486000.0
2010-03-02 09:30:00,50.56,50.86,50.52,50.71,411800.0,35.9439,36.1572,35.9155,36.0505,411800.0
2010-03-02 09:40:00,50.7,50.95,50.7,50.89,333400.0,36.0434,36.2211,36.0434,36.1785,333400.0
2010-03-02 09:50:00,50.89,51.14,50.87,51.01,540800.0,36.1785,36.3562,36.1643,36.2638,540800.0
2010-03-02 10:00:00,51.0,51.12,51.0,51.04,320100.0,36.2567,36.342,36.2567,36.2851,320100.0
2010-03-02 10:10:00,51.03,51.06,50.93,50.93,415300.0,36.278,36.2993,36.2069,36.2069,415300.0
2010-03-02 10:20:00,50.94,51.2,50.92,51.16,295900.0,36.214,36.3989,36.1998,36.3704,295900.0
2010-03-02 10:30:00,51.16,51.21,51.03,51.19,346400.0,36.3704,36.406,36.278,36.3918,346400.0
2010-03-02 10:40:00,51.19,51.61,51.19,51.61,617900.0,36.3918,36.6903,36.3918,36.6903,617900.0
2010-03-02 10:50:00,51.61,51.89,51.61,51.79,681800.0,36.6903,36.8894,36.6903,36.8183,681800.0
2010-03-02 11:00:00,51.79,51.86,51.71,51.83,371500.0,36.8183,36.8681,36.7614,36.8467,371500.0
2010-03-02 11:10:00,51.84,51.87,51.68,51.71,430200.0,36.8539,36.8752,36.7401,36.7614,430200.0
2010-03-02 11:20:00,51.72,51.97,51.72,51.88,261200.0,36.7685,36.9463,36.7685,36.8823,261200.0
2010-03-02 11:30:00,51.89,51.9,51.76,51.85,267300.0,36.8894,36.8965,36.797,36.861,267300.0
2010-03-02 11:40:00,51.85,51.92,51.82,51.83,139600.0,36.861,36.9107,36.8396,36.8467,139600.0
2010-03-02 11:50:00,51.82,51.9,51.75,51.77,143500.0,36.8396,36.8965,36.7899,36.8041,143500.0
2010-03-02 12:00:00,51.77,51.9,51.75,51.87,169700.0,36.8041,36.8965,36.7899,36.8752,169700.0
2010-03-02 12:10:00,51.87,51.89,51.65,51.7,185500.0,36.8752,36.8894,36.7188,36.7543,185500.0
2010-03-02 12:20:00,51.7,51.71,51.58,51.63,167700.0,36.7543,36.7614,36.669,36.7046,167700.0
2010-03-02 12:30:00,51.64,51.66,51.58,51.65,133600.0,36.7117,36.7259,36.669,36.7188,133600.0
2010-03-02 12:40:00,51.65,51.77,51.62,51.76,103200.0,36.7188,36.8041,36.6975,36.797,103200.0
2010-03-02 12:50:00,51.76,51.96,51.73,51.95,119200.0,36.797,36.9392,36.7757,36.9321,119200.0
2010-03-02 13:00:00,51.95,52.1,51.95,52.05,215900.0,36.9321,37.0387,36.9321,37.0032,215900.0
2010-03-02 13:10:00,52.05,52.11,51.94,52.11,111400.0,37.0032,37.0458,36.925,37.0458,111400.0
2010-03-02 13:20:00,52.11,52.12,52.06,52.09,121000.0,37.0458,37.0529,37.0103,37.0316,121000.0
2010-03-02 13:30:00,52.09,52.19,52.08,52.19,154000.0,37.0316,37.1027,37.0245,37.1027,154000.0
2010-03-02 13:40:00,52.18,52.25,52.16,52.18,161200.0,37.0956,37.1453,37.0814,37.0956,161200.0
2010-03-02 13:50:00,52.17,52.4,52.16,52.36,247700.0,37.0885,37.252,37.0814,37.2235,247700.0
2010-03-02 14:00:00,52.35,52.38,52.21,52.27,170900.0,37.2164,37.2378,37.1169,37.1596,170900.0
2010-03-02 14:10:00,52.27,52.27,52.09,52.15,214200.0,37.1596,37.1596,37.0316,37.0742,214200.0
2010-03-02 14:20:00,52.15,52.15,51.92,51.92,164800.0,37.0742,37.0742,36.9107,36.9107,164800.0
2010-03-02 14:30:00,51.92,52.0,51.85,51.96,192500.0,36.9107,36.9676,36.861,36.9392,192500.0
2010-03-02 14:40:00,51.97,51.97,51.83,51.84,124200.0,36.9463,36.9463,36.8467,36.8539,124200.0
2010-03-02 14:50:00,51.83,51.85,51.57,51.58,248300.0,36.8467,36.861,36.6619,36.669,248300.0
2010-03-02 15:00:00,51.58,51.8,51.58,51.78,161300.0,36.669,36.8254,36.669,36.8112,161300.0
2010-03-02 15:10:00,51.78,51.85,51.75,51.75,164700.0,36.8112,36.861,36.7899,36.7899,164700.0
2010-03-02 15:20:00,51.75,51.75,51.46,51.46,187300.0,36.7899,36.7899,36.5837,36.5837,187300.0
2010-03-02 15:30:00,51.46,51.6,51.43,51.6,371000.0,36.5837,36.6832,36.5624,36.6832,371000.0
2010-03-02 15:40:00,51.59,51.65,51.57,51.61,456900.0,36.6761,36.7188,36.6619,36.6903,456900.0
2010-03-02 15:50:00,51.62,51.73,51.61,51.72,788200.0,36.6975,36.7757,36.6903,36.7685,788200.0
2010-03-03 09:30:00,52.03,52.24,51.71,52.06,442100.0,36.9889,37.1382,36.7614,37.0103,442100.0
2010-03-03 09:40:00,52.05,52.45,51.97,52.36,272100.0,37.0032,37.2875,36.9463,37.2235,272100.0
2010-03-03 09:50:00,52.36,52.47,52.18,52.21,269400.0,37.2235,37.3017,37.0956,37.1169,269400.0
2010-03-03 10:00:00,52.22,52.42,52.03,52.23,434900.0,37.124,37.2662,36.9889,37.1311,434900.0
2010-03-03 10:10:00,52.23,52.26,52.04,52.14,187900.0,37.1311,37.1524,36.996,37.0671,187900.0
2010-03-03 10:20:00,52.15,52.23,52.1,52.13,170400.0,37.0742,37.1311,37.0387,37.06,170400.0
2010-03-03 10:30:00,52.11,52.45,52.03,52.26,353300.0,37.0458,37.2875,36.9889,37.1524,353300.0
2010-03-03 10:40:00,52.27,52.33,52.15,52.29,245700.0,37.1596,37.2022,37.0742,37.1738,245700.0
2010-03-03 10:50:00,52.29,52.43,52.2,52.4,227500.0,37.1738,37.2733,37.1098,37.252,227500.0
2010-03-03 11:00:00,52.41,52.52,52.37,52.4,250800.0,37.2591,37.3373,37.2306,37.252,250800.0
2010-03-03 11:10:00,52.41,52.44,52.29,52.3,185000.0,37.2591,37.2804,37.1738,37.1809,185000.0
2010-03-03 11:20:00,52.31,52.55,52.3,52.53,224200.0,37.188,37.3586,37.1809,37.3444,224200.0
2010-03-03 11:30:00,52.54,52.57,52.35,52.39,183600.0,37.3515,37.3728,37.2164,37.2449,183600.0
2010-03-03 11:40:00,52.39,52.51,52.37,52.46,121600.0,37.2449,37.3302,37.2306,37.2946,121600.0
2010-03-03 11:50:00,52.47,52.51,52.38,52.48,113000.0,37.3017,37.3302,37.2378,37.3088,113000.0
2010-03-03 12:00:00,52.48,52.54,52.35,52.36,179200.0,37.3088,37.3515,37.2164,37.2235,179200.0
2010-03-03 12:10:00,52.37,52.42,52.36,52.4,89500.0,37.2306,37.2662,37.2235,37.252,89500.0
2010-03-03 12:20:00,52.38,52.55,52.38,52.54,116300.0,37.2378,37.3586,37.2378,37.3515,116300.0
2010-03-03 12:30:00,52.54,52.54,52.39,52.41,147400.0,37.3515,37.3515,37.2449,37.2591,147400.0
2010-03-03 12:40:00,52.42,52.47,52.4,52.44,91600.0,37.2662,37.3017,37.252,37.2804,91600.0
2010-03-03 12:50:00,52.44,52.45,52.3,52.35,156300.0,37.2804,37.2875,37.1809,37.2164,156300.0
2010-03-03 13:00:00,52.35,52.46,52.33,52.42,81300.0,37.2164,37.2946,37.2022,37.2662,81300.0
2010-03-03 13:10:00,52.41,52.43,52.3,52.42,118100.0,37.2591,37.2733,37.1809,37.2662,118100.0
2010-03-03 13:20:00,52.43,52.52,52.31,52.32,89200.0,37.2733,37.3373,37.188,37.1951,89200.0
2010-03-03 13:30:00,52.33,52.37,52.23,52.28,94600.0,37.2022,37.2306,37.1311,37.1667,94600.0
2010-03-03 13:40:00,52.29,52.33,52.23,52.26,69200.0,37.1738,37.2022,37.1311,37.1524,69200.0
2010-03-03 13:50:00,52.26,52.29,52.22,52.26,117500.0,37.1524,37.1738,37.124,37.1524,117500.0
2010-03-03 14:00:00,52.25,52.3,52.23,52.27,186200.0,37.1453,37.1809,37.1311,37.1596,186200.0
2010-03-03 14:10:00,52.27,52.28,52.15,52.17,107100.0,37.1596,37.1667,37.0742,37.0885,107100.0
2010-03-03 14:20:00,52.18,52.19,51.96,52.01,195100.0,37.0956,37.1027,36.9392,36.9747,195100.0
2010-03-03 14:30:00,52.01,52.1,52.01,52.06,120500.0,36.9747,37.0387,36.9747,37.0103,120500.0
2010-03-03 14:40:00,52.07,52.09,51.82,51.86,243300.0,37.0174,37.0316,36.8396,36.8681,243300.0
2010-03-03 14:50:00,51.87,52.06,51.85,51.98,143600.0,36.8752,37.0103,36.861,36.9534,143600.0
2010-03-03 15:00:00,51.98,52.17,51.95,52.14,161800.0,36.9534,37.0885,36.9321,37.0671,161800.0
2010-03-03 15:10:00,52.14,52.19,52.06,52.12,214700.0,37.0671,37.1027,37.0103,37.0529,214700.0
2010-03-03 15:20:00,52.13,52.14,51.98,52.02,142800.0,37.06,37.0671,36.9534,36.9818,142800.0
2010-03-03 15:30:00,52.01,52.17,51.98,52.09,180500.0,36.9747,37.0885,36.9534,37.0316,180500.0
2010-03-03 15:40:00,52.09,52.13,52.05,52.06,241400.0,37.0316,37.06,37.0032,37.0103,241400.0
2010-03-03 15:50:00,52.06,52.07,51.9,51.95,400000.0,37.0103,37.0174,36.8965,36.9321,400000.0
2010-03-04 09:30:00,51.61,51.84,51.31,51.31,426400.0,36.6903,36.8539,36.4771,36.4771,426400.0
2010-03-04 09:40:00,51.32,51.53,51.2,51.29,357700.0,36.4842,36.6335,36.3989,36.4629,357700.0
2010-03-04 09:50:00,51.29,51.5,51.23,51.38,237400.0,36.4629,36.6121,36.4202,36.5268,237400.0
2010-03-04 10:00:00,51.38,51.48,51.04,51.07,394700.0,36.5268,36.5979,36.2851,36.3065,394700.0
2010-03-04 10:10:00,51.07,51.21,51.0,51.03,350100.0,36.3065,36.406,36.2567,36.278,350100.0
2010-03-04 10:20:00,51.04,51.07,50.83,51.03,387800.0,36.2851,36.3065,36.1358,36.278,387800.0
2010-03-04 10:30:00,51.03,51.03,50.69,50.71,408200.0,36.278,36.278,36.0363,36.0505,408200.0
2010-03-04 10:40:00,50.71,50.88,50.5,50.87,478000.0,36.0505,36.1714,35.9012,36.1643,478000.0
2010-03-04 10:50:00,50.88,50.96,50.63,50.67,374100.0,36.1714,36.2283,35.9937,36.0221,374100.0
2010-03-04 11:00:00,50.68,50.95,50.6,50.88,320600.0,36.0292,36.2211,35.9723,36.1714,320600.0
2010-03-04 11:10:00,50.89,50.96,50.7,50.71,190800.0,36.1785,36.2283,36.0434,36.0505,190800.0
2010-03-04 11:20:00,50.7,50.73,50.58,50.65,216000.0,36.0434,36.0647,35.9581,36.0079,216000.0
2010-03-04 11:30:00,50.66,50.75,50.59,50.62,198700.0,36.015,36.079,35.9652,35.9865,198700.0
2010-03-04 11:40:00,50.61,50.7,50.58,50.61,187500.0,35.9794,36.0434,35.9581,35.9794,187500.0
2010-03-04 11:50:00,50.59,50.75,50.51,50.74,282800.0,35.9652,36.079,35.9083,36.0719,282800.0
2010-03-04 12:00:00,50.74,50.76,50.42,50.42,268700.0,36.0719,36.0861,35.8444,35.8444,268700.0
2010-03-04 12:10:00,50.43,50.54,50.42,50.54,203200.0,35.8515,35.9297,35.8444,35.9297,203200.0
2010-03-04 12:20:00,50.54,50.78,50.54,50.74,200500.0,35.9297,36.1003,35.9297,36.0719,200500.0
2010-03-04 12:30:00,50.75,50.79,50.61,50.64,177800.0,36.079,36.1074,35.9794,36.0008,177800.0
2010-03-04 12:40:00,50.63,50.75,50.58,50.69,131900.0,35.9937,36.079,35.9581,36.0363,131900.0
2010-03-04 12:50:00,50.69,50.78,50.67,50.69,131100.0,36.0363,36.1003,36.0221,36.0363,131100.0
2010-03-04 13:00:00,50.68,50.69,50.49,50.51,183000.0,36.0292,36.0363,35.8941,35.9083,183000.0
2010-03-04 13:10:00,50.5,50.65,50.47,50.54,195700.0,35.9012,36.0079,35.8799,35.9297,195700.0
2010-03-04 13:20:00,50.54,50.61,50.54,50.58,107000.0,35.9297,35.9794,35.9297,35.9581,107000.0
2010-03-04 13:30:00,50.57,50.58,50.44,50.47,143300.0,35.951,35.9581,35.8586,35.8799,143300.0
2010-03-04 13:40:00,50.48,50.49,50.31,50.32,180200.0,35.887,35.8941,35.7662,35.7733,180200.0
2010-03-04 13:50:00,50.33,50.44,50.31,50.41,143500.0,35.7804,35.8586,35.7662,35.8372,143500.0
2010-03-04 14:00:00,50.41,50.43,50.35,50.41,155200.0,35.8372,35.8515,35.7946,35.8372,155200.0
2010-03-04 14:10:00,50.4,50.44,50.34,50.42,140800.0,35.8301,35.8586,35.7875,35.8444,140800.0
2010-03-04 14:20:00,50.42,50.43,50.34,50.38,118700.0,35.8444,35.8515,35.7875,35.8159,118700.0
2010-03-04 14:30:00,50.38,50.44,50.34,50.41,136200.0,35.8159,35.8586,35.7875,35.8372,136200.0
2010-03-04 14:40:00,50.41,50.62,50.38,50.6,252900.0,35.8372,35.9865,35.8159,35.9723,252900.0
2010-03-04 14:50:00,50.59,50.75,50.59,50.7,279500.0,35.9652,36.079,35.9652,36.0434,279500.0
2010-03-04 15:00:00,50.71,50.71,50.62,50.64,250000.0,36.0505,36.0505,35.9865,36.0008,250000.0
2010-03-04 15:10:00,50.64,50.65,50.57,50.58,166700.0,36.0008,36.0079,35.951,35.9581,166700.0
2010-03-04 15:20:00,50.58,50.63,50.54,50.62,207600.0,35.9581,35.9937,35.9297,35.9865,207600.0
2010-03-04 15:30:00,50.63,50.71,50.6,50.68,315700.0,35.9937,36.0505,35.9723,36.0292,315700.0
2010-03-04 15:40:00,50.68,50.89,50.68,50.88,519300.0,36.0292,36.1785,36.0292,36.1714,519300.0
2010-03-04 15:50:00,50.88,50.94,50.82,50.83,702000.0,36.1714,36.214,36.1287,36.1358,702000.0
2010-03-05 09:30:00,51.15,51.42,50.86,51.24,501400.0,36.3633,36.5553,36.1572,36.4273,501400.0
2010-03-05 09:40:00,51.23,51.41,51.15,51.41,419600.0,36.4202,36.5482,36.3633,36.5482,419600.0
2010-03-05 09:50:00,51.4,51.64,51.32,51.63,382300.0,36.5411,36.7117,36.4842,36.7046,382300.0
2010-03-05 10:00:00,51.62,51.64,51.29,51.42,311000.0,36.6975,36.7117,36.4629,36.5553,311000.0
2010-03-05 10:10:00,51.41,51.61,51.41,51.53,242600.0,36.5482,36.6903,36.5482,36.6335,242600.0
2010-03-05 10:20:00,51.55,51.77,51.5,51.7,295000.0,36.6477,36.8041,36.6121,36.7543,295000.0
2010-03-05 10:30:00,51.7,51.74,51.47,51.53,227000.0,36.7543,36.7828,36.5908,36.6335,227000.0
2010-03-05 10:40:00,51.53,51.57,51.44,51.55,140100.0,36.6335,36.6619,36.5695,36.6477,140100.0
2010-03-05 10:50:00,51.56,51.56,51.43,51.53,166000.0,36.6548,36.6548,36.5624,36.6335,166000.0
2010-03-05 11:00:00,51.52,51.55,51.48,51.53,135900.0,36.6264,36.6477,36.5979,36.6335,135900.0
2010-03-05 11:10:00,51.53,51.63,51.5,51.53,206100.0,36.6335,36.7046,36.6121,36.6335,206100.0
2010-03-05 11:20:00,51.53,51.56,51.46,51.52,200700.0,36.6335,36.6548,36.5837,36.6264,200700.0
2010-03-05 11:30:00,51.52,51.61,51.52,51.59,180500.0,36.6264,36.6903,36.6264,36.6761,180500.0
2010-03-05 11:40:00,51.6,51.62,51.51,51.54,199800.0,36.6832,36.6975,36.6193,36.6406,199800.0
2010-03-05 11:50:00,51.54,51.55,51.38,51.46,211500.0,36.6406,36.6477,36.5268,36.5837,211500.0
2010-03-05 12:00:00,51.46,51.6,51.43,51.48,194200.0,36.5837,36.6832,36.5624,36.5979,194200.0
2010-03-05 12:10:00,51.48,51.5,51.43,51.44,93500.0,36.5979,36.6121,36.5624,36.5695,93500.0
2010-03-05 12:20:00,51.43,51.46,51.36,51.36,114600.0,36.5624,36.5837,36.5126,36.5126,114600.0
2010-03-05 12:30:00,51.36,51.4,51.31,51.36,122800.0,36.5126,36.5411,36.4771,36.5126,122800.0
2010-03-05 12:40:00,51.37,51.47,51.35,51.44,119200.0,36.5197,36.5908,36.5055,36.5695,119200.0
2010-03-05 12:50:00,51.44,51.67,51.43,51.66,137600.0,36.5695,36.733,36.5624,36.7259,137600.0
2010-03-05 13:00:00,51.66,51.69,51.55,51.55,94400.0,36.7259,36.7472,36.6477,36.6477,94400.0
2010-03-05 13:10:00,51.55,51.58,51.48,51.54,136800.0,36.6477,36.669,36.5979,36.6406,136800.0
2010-03-05 13:20:00,51.55,51.57,51.48,51.49,114700.0,36.6477,36.6619,36.5979,36.605,114700.0
2010-03-05 13:30:00,51.48,51.55,51.27,51.28,150200.0,36.5979,36.6477,36.4486,36.4557,150200.0
2010-03-05 13:40:00,51.27,51.32,51.26,51.31,93000.0,36.4486,36.4842,36.4415,36.4771,93000.0
2010-03-05 13:50:00,51.32,51.34,51.24,51.28,102500.0,36.4842,36.4984,36.4273,36.4557,102500.0
2010-03-05 14:00:00,51.28,51.65,51.25,51.37,80500.0,36.4557,36.7188,36.4344,36.5197,80500.0
2010-03-05 14:10:00,51.37,51.37,51.24,51.25,70700.0,36.5197,36.5197,36.4273,36.4344,70700.0
2010-03-05 14:20:00,51.25,51.36,51.21,51.34,108000.0,36.4344,36.5126,36.406,36.4984,108000.0
2010-03-05 14:30:00,51.34,51.46,51.33,51.45,102100.0,36.4984,36.5837,36.4913,36.5766,102100.0
2010-03-05 14:40:00,51.44,51.52,51.42,51.44,206900.0,36.5695,36.6264,36.5553,36.5695,206900.0
2010-03-05 14:50:00,51.44,51.45,51.39,51.42,101200.0,36.5695,36.5766,36.5339,36.5553,101200.0
2010-03-05 15:00:00,51.43,51.53,51.42,51.45,196500.0,36.5624,36.6335,36.5553,36.5766,196500.0
2010-03-05 15:10:00,51.46,51.49,51.39,51.41,122400.0,36.5837,36.605,36.5339,36.5482,122400.0
2010-03-05 15:20:00,51.42,51.47,51.36,51.37,77800.0,36.5553,36.5908,36.5126,36.5197,77800.0
2010-03-05 15:30:00,51.37,51.44,51.34,51.41,107200.0,36.5197,36.5695,36.4984,36.5482,107200.0
2010-03-05 15:40:00,51.42,51.51,51.41,51.5,206400.0,36.5553,36.6193,36.5482,36.6121,206400.0
2010-03-05 15:50:00,51.49,51.56,51.48,51.54,414900.0,36.605,36.6548,36.5979,36.6406,414900.0
2010-03-08 09:30:00,51.66,52.0,51.66,51.7,280200.0,36.7259,36.9676,36.7259,36.7543,280200.0
2010-03-08 09:40:00,51.68,51.89,51.42,51.44,329100.0,36.7401,36.8894,36.5553,36.5695,329100.0
2010-03-08 09:50:00,51.44,51.56,51.23,51.3,287400.0,36.5695,36.6548,36.4202,36.47,287400.0
2010-03-08 10:00:00,51.31,51.4,51.17,51.32,322600.0,36.4771,36.5411,36.3775,36.4842,322600.0
2010-03-08 10:10:00,51.32,51.44,51.27,51.4,165400.0,36.4842,36.5695,36.4486,36.5411,165400.0
2010-03-08 10:20:00,51.41,51.53,51.32,51.4,166500.0,36.5482,36.6335,36.4842,36.5411,166500.0
2010-03-08 10:30:00,51.42,51.45,51.16,51.22,280000.0,36.5553,36.5766,36.3704,36.4131,280000.0
2010-03-08 10:40:00,51.23,51.24,51.04,51.17,205800.0,36.4202,36.4273,36.2851,36.3775,205800.0
2010-03-08 10:50:00,51.17,51.3,51.16,51.26,111900.0,36.3775,36.47,36.3704,36.4415,111900.0
2010-03-08 11:00:00,51.27,51.32,51.21,51.25,96000.0,36.4486,36.4842,36.406,36.4344,96000.0
2010-03-08 11:10:00,51.24,51.3,51.19,51.21,150500.0,36.4273,36.47,36.3918,36.406,150500.0
2010-03-08 11:20:00,51.21,51.23,51.0,51.02,220800.0,36.406,36.4202,36.2567,36.2709,220800.0
2010-03-08 11:30:00,51.03,51.06,50.95,51.0,204600.0,36.278,36.2993,36.2211,36.2567,204600.0
2010-03-08 11:40:00,51.01,51.12,50.93,50.95,140400.0,36.2638,36.342,36.2069,36.2211,140400.0
2010-03-08 11:50:00,50.96,51.02,50.9,50.91,73200.0,36.2283,36.2709,36.1856,36.1927,73200.0
2010-03-08 12:00:00,50.92,51.18,50.89,51.14,114600.0,36.1998,36.3847,36.1785,36.3562,114600.0
2010-03-08 12:10:00,51.15,51.26,51.13,51.21,76900.0,36.3633,36.4415,36.3491,36.406,76900.0
2010-03-08 12:20:00,51.22,51.27,51.2,51.25,75400.0,36.4131,36.4486,36.3989,36.4344,75400.0
2010-03-08 12:30:00,51.25,51.26,51.2,51.2,63300.0,36.4344,36.4415,36.3989,36.3989,63300.0
2010-03-08 12:40:00,51.19,51.21,51.06,51.12,59800.0,36.3918,36.406,36.2993,36.342,59800.0
2010-03-08 12:50:00,51.13,51.27,51.11,51.27,91100.0,36.3491,36.4486,36.3349,36.4486,91100.0
2010-03-08 13:00:00,51.27,51.31,51.23,51.24,71700.0,36.4486,36.4771,36.4202,36.4273,71700.0
2010-03-08 13:10:00,51.23,51.27,51.2,51.21,27700.0,36.4202,36.4486,36.3989,36.406,27700.0
2010-03-08 13:20:00,51.2,51.25,51.16,51.18,55300.0,36.3989,36.4344,36.3704,36.3847,55300.0
2010-03-08 13:30:00,51.18,51.29,51.17,51.28,68100.0,36.3847,36.4629,36.3775,36.4557,68100.0
2010-03-08 13:40:00,51.28,51.31,51.23,51.26,48100.0,36.4557,36.4771,36.4202,36.4415,48100.0
2010-03-08 13:50:00,51.25,51.3,51.23,51.28,50400.0,36.4344,36.47,36.4202,36.4557,50400.0
2010-03-08 14:00:00,51.28,51.29,51.19,51.2,95900.0,36.4557,36.4629,36.3918,36.3989,95900.0
2010-03-08 14:10:00,51.2,51.23,51.15,51.18,60100.0,36.3989,36.4202,36.3633,36.3847,60100.0
2010-03-08 14:20:00,51.18,51.18,51.09,51.13,58900.0,36.3847,36.3847,36.3207,36.3491,58900.0
2010-03-08 14:30:00,51.12,51.17,51.09,51.16,44700.0,36.342,36.3775,36.3207,36.3704,44700.0
2010-03-08 14:40:00,51.15,51.16,51.1,51.12,50600.0,36.3633,36.3704,36.3278,36.342,50600.0
2010-03-08 14:50:00,51.13,51.17,51.07,51.11,73400.0,36.3491,36.3775,36.3065,36.3349,73400.0
2010-03-08 15:00:00,51.12,51.14,51.05,51.06,127100.0,36.342,36.3562,36.2922,36.2993,127100.0
2010-03-08 15:10:00,51.07,51.14,51.03,51.13,128800.0,36.3065,36.3562,36.278,36.3491,128800.0
2010-03-08 15:20:00,51.13,51.16,51.08,51.12,70000.0,36.3491,36.3704,36.3136,36.342,70000.0
2010-03-08 15:30:00,51.13,51.17,51.04,51.05,164600.0,36.3491,36.3775,36.2851,36.2922,164600.0
2010-03-08 15:40:00,51.05,51.08,51.01,51.01,270300.0,36.2922,36.3136,36.2638,36.2638,270300.0
2010-03-08 15:50:00,51.02,51.08,51.01,51.04,424000.0,36.2709,36.3136,36.2638,36.2851,424000.0
2010-03-09 09:30:00,50.52,50.83,50.52,50.81,362300.0,35.9155,36.1358,35.9155,36.1216,362300.0
2010-03-09 09:40:00,50.82,50.92,50.72,50.92,221500.0,36.1287,36.1998,36.0576,36.1998,221500.0
2010-03-09 09:50:00,50.91,50.92,50.73,50.79,129200.0,36.1927,36.1998,36.0647,36.1074,129200.0
2010-03-09 10:00:00,50.79,50.95,50.7,50.9,183900.0,36.1074,36.2211,36.0434,36.1856,183900.0
2010-03-09 10:10:00,50.9,50.93,50.79,50.84,131600.0,36.1856,36.2069,36.1074,36.1429,131600.0
2010-03-09 10:20:00,50.85,50.92,50.79,50.82,83900.0,36.1501,36.1998,36.1074,36.1287,83900.0
2010-03-09 10:30:00,50.82,50.86,50.78,50.78,104600.0,36.1287,36.1572,36.1003,36.1003,104600.0
2010-03-09 10:40:00,50.77,50.88,50.72,50.81,143800.0,36.0932,36.1714,36.0576,36.1216,143800.0
2010-03-09 10:50:00,50.81,50.99,50.81,50.93,137000.0,36.1216,36.2496,36.1216,36.2069,137000.0
2010-03-09 11:00:00,50.92,50.93,50.71,50.75,106300.0,36.1998,36.2069,36.0505,36.079,106300.0
2010-03-09 11:10:00,50.76,50.82,50.72,50.73,129300.0,36.0861,36.1287,36.0576,36.0647,129300.0
2010-03-09 11:20:00,50.73,50.92,50.73,50.89,95500.0,36.0647,36.1998,36.0647,36.1785,95500.0
2010-03-09 11:30:00,50.88,51.06,50.85,51.0,140400.0,36.1714,36.2993,36.1501,36.2567,140400.0
2010-03-09 11:40:00,51.01,51.22,50.98,51.15,122100.0,36.2638,36.4131,36.2425,36.3633,122100.0
2010-03-09 11:50:00,51.15,51.44,51.13,51.43,174200.0,36.3633,36.5695,36.3491,36.5624,174200.0
2010-03-09 12:00:00,51.43,51.55,51.41,51.48,209500.0,36.5624,36.6477,36.5482,36.5979,209500.0
2010-03-09 12:10:00,51.48,51.56,51.43,51.55,221100.0,36.5979,36.6548,36.5624,36.6477,221100.0
2010-03-09 12:20:00,51.56,51.72,51.54,51.67,113200.0,36.6548,36.7685,36.6406,36.733,113200.0
2010-03-09 12:30:00,51.67,51.68,51.51,51.52,105600.0,36.733,36.7401,36.6193,36.6264,105600.0
2010-03-09 12:40:00,51.53,51.53,51.45,51.51,51300.0,36.6335,36.6335,36.5766,36.6193,51300.0
2010-03-09 12:50:00,51.51,51.63,51.48,51.62,51400.0,36.6193,36.7046,36.5979,36.6975,51400.0
2010-03-09 13:00:00,51.63,51.63,51.51,51.6,61100.0,36.7046,36.7046,36.6193,36.6832,61100.0
2010-03-09 13:10:00,51.6,51.66,51.58,51.6,62800.0,36.6832,36.7259,36.669,36.6832,62800.0
2010-03-09 13:20:00,51.58,51.58,51.51,51.58,39000.0,36.669,36.669,36.6193,36.669,39000.0
2010-03-09 13:30:00,51.58,51.61,51.44,51.45,77500.0,36.669,36.6903,36.5695,36.5766,77500.0
2010-03-09 13:40:00,51.45,51.49,51.4,51.47,85100.0,36.5766,36.605,36.5411,36.5908,85100.0
2010-03-09 13:50:00,51.49,51.55,51.46,51.48,34800.0,36.605,36.6477,36.5837,36.5979,34800.0
2010-03-09 14:00:00,51.48,51.59,51.48,51.58,50600.0,36.5979,36.6761,36.5979,36.669,50600.0
2010-03-09 14:10:00,51.57,51.58,51.54,51.56,69900.0,36.6619,36.669,36.6406,36.6548,69900.0
2010-03-09 14:20:00,51.55,51.63,51.55,51.62,55900.0,36.6477,36.7046,36.6477,36.6975,55900.0
2010-03-09 14:30:00,51.62,51.64,51.38,51.38,105800.0,36.6975,36.7117,36.5268,36.5268,105800.0
2010-03-09 14:40:00,51.39,51.4,51.33,51.39,94000.0,36.5339,36.5411,36.4913,36.5339,94000.0
2010-03-09 14:50:00,51.39,51.39,51.2,51.21,120900.0,36.5339,36.5339,36.3989,36.406,120900.0
2010-03-09 15:00:00,51.22,51.31,51.2,51.27,99600.0,36.4131,36.4771,36.3989,36.4486,99600.0
2010-03-09 15:10:00,51.26,51.26,50.97,51.05,316300.0,36.4415,36.4415,36.2354,36.2922,316300.0
2010-03-09 15:20:00,51.05,51.07,50.86,51.03,180300.0,36.2922,36.3065,36.1572,36.278,180300.0
2010-03-09 15:30:00,51.03,51.17,51.02,51.11,176600.0,36.278,36.3775,36.2709,36.3349,176600.0
2010-03-09 15:40:00,51.11,51.16,51.01,51.04,197800.0,36.3349,36.3704,36.2638,36.2851,197800.0
2010-03-09 15:50:00,51.04,51.15,51.04,51.14,250400.0,36.2851,36.3633,36.2851,36.3562,250400.0
2010-03-10 09:30:00,51.12,51.38,50.76,51.3,286700.0,36.4143,36.5995,36.1579,36.5425,286700.0
2010-03-10 09:40:00,51.31,51.33,51.03,51.21,149100.0,36.5496,36.5639,36.3502,36.4784,149100.0
2010-03-10 09:50:00,51.21,51.22,50.8,50.89,231200.0,36.4784,36.4855,36.1863,36.2505,231200.0
2010-03-10 10:00:00,50.9,51.18,50.89,51.09,158400.0,36.2576,36.457,36.2505,36.3929,158400.0
2010-03-10 10:10:00,51.08,51.18,50.93,50.95,186800.0,36.3858,36.457,36.279,36.2932,186800.0
2010-03-10 10:20:00,50.96,51.1,50.94,51.05,90200.0,36.3003,36.4,36.2861,36.3644,90200.0
2010-03-10 10:30:00,51.05,51.22,50.97,51.2,202600.0,36.3644,36.4855,36.3074,36.4713,202600.0
2010-03-10 10:40:00,51.2,51.28,51.18,51.28,119100.0,36.4713,36.5283,36.457,36.5283,119100.0
2010-03-10 10:50:00,51.27,51.58,51.27,51.55,281000.0,36.5211,36.742,36.5211,36.7206,281000.0
2010-03-10 11:00:00,51.55,51.58,51.45,51.47,213800.0,36.7206,36.742,36.6494,36.6636,213800.0
2010-03-10 11:10:00,51.47,51.47,51.29,51.44,113100.0,36.6636,36.6636,36.5354,36.6422,113100.0
2010-03-10 11:20:00,51.44,51.5,51.32,51.42,117600.0,36.6422,36.685,36.5568,36.628,117600.0
2010-03-10 11:30:00,51.42,51.42,50.85,50.86,313100.0,36.628,36.628,36.222,36.2291,313100.0
2010-03-10 11:40:00,50.86,50.89,50.7,50.72,370900.0,36.2291,36.2505,36.1151,36.1294,370900.0
2010-03-10 11:50:00,50.72,50.8,50.57,50.73,218100.0,36.1294,36.1863,36.0225,36.1365,218100.0
2010-03-10 12:00:00,50.72,50.75,50.39,50.41,212000.0,36.1294,36.1507,35.8943,35.9085,212000.0
2010-03-10 12:10:00,50.4,50.4,49.94,50.08,687800.0,35.9014,35.9014,35.5737,35.6735,687800.0
2010-03-10 12:20:00,50.09,50.31,50.07,50.08,500900.0,35.6806,35.8373,35.6663,35.6735,500900.0
2010-03-10 12:30:00,50.08,50.25,50.01,50.24,411400.0,35.6735,35.7946,35.6236,35.7874,411400.0
2010-03-10 12:40:00,50.25,50.37,50.18,50.33,216900.0,35.7946,35.88,35.7447,35.8516,216900.0
2010-03-10 12:50:00,50.33,50.62,50.29,50.53,216900.0,35.8516,36.0581,35.8231,35.994,216900.0
2010-03-10 13:00:00,50.53,50.56,50.18,50.29,159100.0,35.994,36.0154,35.7447,35.8231,159100.0
2010-03-10 13:10:00,50.29,50.47,50.24,50.34,82800.0,35.8231,35.9513,35.7874,35.8587,82800.0
2010-03-10 13:20:00,50.33,50.4,50.19,50.2,112600.0,35.8516,35.9014,35.7518,35.7589,112600.0
2010-03-10 13:30:00,50.2,50.29,50.2,50.27,96100.0,35.7589,35.8231,35.7589,35.8088,96100.0
2010-03-10 13:40:00,50.26,50.35,50.24,50.3,178900.0,35.8017,35.8658,35.7874,35.8302,178900.0
2010-03-10 13:50:00,50.31,50.31,50.12,50.17,116000.0,35.8373,35.8373,35.702,35.7376,116000.0
2010-03-10 14:00:00,50.16,50.28,50.1,50.27,241700.0,35.7305,35.8159,35.6877,35.8088,241700.0
2010-03-10 14:10:00,50.28,50.36,50.24,50.32,219600.0,35.8159,35.8729,35.7874,35.8444,219600.0
2010-03-10 14:20:00,50.32,50.33,50.13,50.17,256300.0,35.8444,35.8516,35.7091,35.7376,256300.0
2010-03-10 14:30:00,50.16,50.27,50.14,50.27,167800.0,35.7305,35.8088,35.7162,35.8088,167800.0
2010-03-10 14:40:00,50.27,50.4,50.24,50.38,137900.0,35.8088,35.9014,35.7874,35.8872,137900.0
2010-03-10 14:50:00,50.38,50.42,50.26,50.26,139700.0,35.8872,35.9157,35.8017,35.8017,139700.0
2010-03-10 15:00:00,50.26,50.33,50.13,50.21,214500.0,35.8017,35.8516,35.7091,35.7661,214500.0
2010-03-10 15:10:00,50.21,50.22,50.14,50.16,79400.0,35.7661,35.7732,35.7162,35.7305,79400.0
2010-03-10 15:20:00,50.16,50.25,50.06,50.08,211800.0,35.7305,35.7946,35.6592,35.6735,211800.0
2010-03-10 15:30:00,50.07,50.17,50.04,50.16,322200.0,35.6663,35.7376,35.645,35.7305,322200.0
2010-03-10 15:40:00,50.16,50.21,50.11,50.15,296900.0,35.7305,35.7661,35.6948,35.7233,296900.0
2010-03-10 15:50:00,50.16,50.32,50.16,50.26,469300.0,35.7305,35.8444,35.7305,35.8017,469300.0
2010-03-11 09:30:00,49.94,50.07,49.41,49.44,526700.0,35.5737,35.6663,35.1962,35.2176,526700.0
2010-03-11 09:40:00,49.44,49.68,49.41,49.46,415100.0,35.2176,35.3885,35.1962,35.2318,415100.0
2010-03-11 09:50:00,49.45,49.75,49.41,49.7,317100.0,35.2247,35.4384,35.1962,35.4028,317100.0
2010-03-11 10:00:00,49.7,50.2,49.7,50.18,300200.0,35.4028,35.7589,35.4028,35.7447,300200.0
2010-03-11 10:10:00,50.18,50.29,50.07,50.09,202200.0,35.7447,35.8231,35.6663,35.6806,202200.0
2010-03-11 10:20:00,50.1,50.33,50.04,50.22,181600.0,35.6877,35.8516,35.645,35.7732,181600.0
2010-03-11 10:30:00,50.21,50.38,50.13,50.37,112600.0,35.7661,35.8872,35.7091,35.88,112600.0
2010-03-11 10:40:00,50.38,50.51,50.32,50.37,164600.0,35.8872,35.9798,35.8444,35.88,164600.0
2010-03-11 10:50:00,50.39,50.45,50.23,50.24,143600.0,35.8943,35.937,35.7803,35.7874,143600.0
2010-03-11 11:00:00,50.24,50.26,50.0,50.09,163900.0,35.7874,35.8017,35.6165,35.6806,163900.0
2010-03-11 11:10:00,50.1,50.21,50.05,50.13,114800.0,35.6877,35.7661,35.6521,35.7091,114800.0
2010-03-11 11:20:00,50.14,50.31,50.14,50.21,163400.0,35.7162,35.8373,35.7162,35.7661,163400.0
2010-03-11 11:30:00,50.2,50.29,50.05,50.11,108800.0,35.7589,35.8231,35.6521,35.6948,108800.0
2010-03-11 11:40:00,50.1,50.18,49.99,50.14,112000.0,35.6877,35.7447,35.6094,35.7162,112000.0
2010-03-11 11:50:00,50.13,50.21,50.13,50.2,74700.0,35.7091,35.7661,35.7091,35.7589,74700.0
2010-03-11 12:00:00,50.21,50.39,50.16,50.36,202100.0,35.7661,35.8943,35.7305,35.8729,202100.0
2010-03-11 12:10:00,50.36,50.4,50.19,50.3,193200.0,35.8729,35.9014,35.7518,35.8302,193200.0
2010-03-11 12:20:00,50.3,50.33,50.22,50.23,120200.0,35.8302,35.8516,35.7732,35.7803,120200.0
2010-03-11 12:30:00,50.24,50.29,50.18,50.26,107400.0,35.7874,35.8231,35.7447,35.8017,107400.0
2010-03-11 12:40:00,50.27,50.34,50.24,50.27,78100.0,35.8088,35.8587,35.7874,35.8088,78100.0
2010-03-11 12:50:00,50.27,50.39,50.26,50.38,114400.0,35.8088,35.8943,35.8017,35.8872,114400.0
2010-03-11 13:00:00,50.37,50.44,50.28,50.41,104300.0,35.88,35.9299,35.8159,35.9085,104300.0
2010-03-11 13:10:00,50.42,50.46,50.32,50.37,120800.0,35.9157,35.9442,35.8444,35.88,120800.0
2010-03-11 13:20:00,50.38,50.39,50.31,50.31,45000.0,35.8872,35.8943,35.8373,35.8373,45000.0
2010-03-11 13:30:00,50.32,50.34,50.3,50.31,63100.0,35.8444,35.8587,35.8302,35.8373,63100.0
2010-03-11 13:40:00,50.31,50.37,50.28,50.34,76300.0,35.8373,35.88,35.8159,35.8587,76300.0
2010-03-11 13:50:00,50.34,50.35,50.19,50.24,87800.0,35.8587,35.8658,35.7518,35.7874,87800.0
2010-03-11 14:00:00,50.24,50.25,50.1,50.11,111700.0,35.7874,35.7946,35.6877,35.6948,111700.0
2010-03-11 14:10:00,50.1,50.22,50.07,50.2,174400.0,35.6877,35.7732,35.6663,35.7589,174400.0
2010-03-11 14:20:00,50.19,50.3,50.18,50.27,75100.0,35.7518,35.8302,35.7447,35.8088,75100.0
2010-03-11 14:30:00,50.27,50.42,50.22,50.4,137900.0,35.8088,35.9157,35.7732,35.9014,137900.0
2010-03-11 14:40:00,50.39,50.39,50.27,50.29,158800.0,35.8943,35.8943,35.8088,35.8231,158800.0
2010-03-11 14:50:00,50.29,50.3,50.17,50.18,72800.0,35.8231,35.8302,35.7376,35.7447,72800.0
2010-03-11 15:00:00,50.18,50.3,50.17,50.28,115400.0,35.7447,35.8302,35.7376,35.8159,115400.0
2010-03-11 15:10:00,50.28,50.34,50.25,50.29,108800.0,35.8159,35.8587,35.7946,35.8231,108800.0
2010-03-11 15:20:00,50.29,50.36,50.23,50.35,155700.0,35.8231,35.8729,35.7803,35.8658,155700.0
2010-03-11 15:30:00,50.35,50.35,50.26,50.3,129900.0,35.8658,35.8658,35.8017,35.8302,129900.0
2010-03-11 15:40:00,50.3,50.36,50.27,50.31,185600.0,35.8302,35.8729,35.8088,35.8373,185600.0
2010-03-11 15:50:00,50.32,50.47,50.3,50.4,438000.0,35.8444,35.9513,35.8302,35.9014,438000.0
2010-03-12 09:30:00,50.56,50.69,50.23,50.67,271800.0,36.0154,36.108,35.7803,36.0937,271800.0
2010-03-12 09:40:00,50.67,50.67,50.38,50.51,173200.0,36.0937,36.0937,35.8872,35.9798,173200.0
2010-03-12 09:50:00,50.5,50.6,50.32,50.42,141300.0,35.9726,36.0439,35.8444,35.9157,141300.0
2010-03-12 10:00:00,50.42,50.42,49.96,50.12,303900.0,35.9157,35.9157,35.588,35.702,303900.0
2010-03-12 10:10:00,50.12,50.19,49.92,50.08,171000.0,35.702,35.7518,35.5595,35.6735,171000.0
2010-03-12 10:20:00,50.07,50.24,49.99,50.23,157500.0,35.6663,35.7874,35.6094,35.7803,157500.0
2010-03-12 10:30:00,50.23,50.37,50.12,50.32,149500.0,35.7803,35.88,35.702,35.8444,149500.0
2010-03-12 10:40:00,50.32,50.35,50.09,50.15,109700.0,35.8444,35.8658,35.6806,35.7233,109700.0
2010-03-12 10:50:00,50.13,50.25,50.06,50.08,128200.0,35.7091,35.7946,35.6592,35.6735,128200.0
2010-03-12 11:00:00,50.09,50.26,50.0,50.17,164900.0,35.6806,35.8017,35.6165,35.7376,164900.0
2010-03-12 11:10:00,50.17,50.25,50.05,50.22,318900.0,35.7376,35.7946,35.6521,35.7732,318900.0
2010-03-12 11:20:00,50.23,50.33,50.07,50.1,94000.0,35.7803,35.8516,35.6663,35.6877,94000.0
2010-03-12 11:30:00,50.1,50.17,50.0,50.08,124400.0,35.6877,35.7376,35.6165,35.6735,124400.0
2010-03-12 11:40:00,50.07,50.07,49.78,49.92,192300.0,35.6663,35.6663,35.4598,35.5595,192300.0
2010-03-12 11:50:00,49.92,49.93,49.76,49.79,118700.0,35.5595,35.5666,35.4455,35.4669,118700.0
2010-03-12 12:00:00,49.79,49.81,49.62,49.62,344100.0,35.4669,35.4811,35.3458,35.3458,344100.0
2010-03-12 12:10:00,49.63,49.82,49.63,49.8,113100.0,35.3529,35.4883,35.3529,35.474,113100.0
2010-03-12 12:20:00,49.79,49.89,49.7,49.78,132900.0,35.4669,35.5381,35.4028,35.4598,132900.0
2010-03-12 12:30:00,49.77,49.77,49.53,49.62,160000.0,35.4526,35.4526,35.2817,35.3458,160000.0
2010-03-12 12:40:00,49.63,49.72,49.62,49.71,73800.0,35.3529,35.417,35.3458,35.4099,73800.0
2010-03-12 12:50:00,49.71,49.81,49.68,49.79,88500.0,35.4099,35.4811,35.3885,35.4669,88500.0
2010-03-12 13:00:00,49.8,49.85,49.78,49.83,43500.0,35.474,35.5096,35.4598,35.4954,43500.0
2010-03-12 13:10:00,49.84,49.99,49.84,49.89,92700.0,35.5025,35.6094,35.5025,35.5381,92700.0
2010-03-12 13:20:00,49.89,49.93,49.84,49.87,48600.0,35.5381,35.5666,35.5025,35.5239,48600.0
2010-03-12 13:30:00,49.86,49.91,49.85,49.86,39000.0,35.5168,35.5524,35.5096,35.5168,39000.0
2010-03-12 13:40:00,49.87,49.93,49.86,49.89,36600.0,35.5239,35.5666,35.5168,35.5381,36600.0
2010-03-12 13:50:00,49.89,49.95,49.79,49.9,84200.0,35.5381,35.5809,35.4669,35.5453,84200.0
2010-03-12 14:00:00,49.9,49.97,49.89,49.95,67300.0,35.5453,35.5951,35.5381,35.5809,67300.0
2010-03-12 14:10:00,49.95,49.98,49.9,49.92,51200.0,35.5809,35.6022,35.5453,35.5595,51200.0
2010-03-12 14:20:00,49.93,49.93,49.83,49.89,48500.0,35.5666,35.5666,35.4954,35.5381,48500.0
2010-03-12 14:30:00,49.9,49.95,49.81,49.84,60500.0,35.5453,35.5809,35.4811,35.5025,60500.0
2010-03-12 14:40:00,49.83,49.94,49.83,49.93,62100.0,35.4954,35.5737,35.4954,35.5666,62100.0
2010-03-12 14:50:00,49.93,50.01,49.9,50.01,91500.0,35.5666,35.6236,35.5453,35.6236,91500.0
2010-03-12 15:00:00,50.01,50.14,49.96,50.12,194100.0,35.6236,35.7162,35.588,35.702,194100.0
2010-03-12 15:10:00,50.13,50.17,49.97,50.02,98600.0,35.7091,35.7376,35.5951,35.6307,98600.0
2010-03-12 15:20:00,50.03,50.04,49.94,49.96,103000.0,35.6379,35.645,35.5737,35.588,103000.0
2010-03-12 15:30:00,49.95,50.05,49.92,50.04,114900.0,35.5809,35.6521,35.5595,35.645,114900.0
2010-03-12 15:40:00,50.05,50.12,50.0,50.12,225600.0,35.6521,35.702,35.6165,35.702,225600.0
2010-03-12 15:50:00,50.11,50.2,50.04,50.05,493400.0,35.6948,35.7589,35.645,35.6521,493400.0
2010-03-15 09:30:00,50.05,50.14,49.88,49.99,207100.0,35.6521,35.7162,35.531,35.6094,207100.0
2010-03-15 09:40:00,49.99,50.2,49.84,50.17,212400.0,35.6094,35.7589,35.5025,35.7376,212400.0
2010-03-15 09:50:00,50.18,50.24,49.77,49.79,230000.0,35.7447,35.7874,35.4526,35.4669,230000.0
2010-03-15 10:00:00,49.79,50.15,49.75,50.03,379700.0,35.4669,35.7233,35.4384,35.6379,379700.0
2010-03-15 10:10:00,50.04,50.07,49.82,49.86,288100.0,35.645,35.6663,35.4883,35.5168,288100.0
2010-03-15 10:20:00,49.86,49.89,49.69,49.74,288100.0,35.5168,35.5381,35.3957,35.4313,288100.0
2010-03-15 10:30:00,49.75,49.93,49.73,49.88,156700.0,35.4384,35.5666,35.4242,35.531,156700.0
2010-03-15 10:40:00,49.9,49.95,49.65,49.65,162300.0,35.5453,35.5809,35.3672,35.3672,162300.0
2010-03-15 10:50:00,49.65,49.76,49.64,49.72,138100.0,35.3672,35.4455,35.36,35.417,138100.0
2010-03-15 11:00:00,49.74,49.75,49.6,49.67,143600.0,35.4313,35.4384,35.3316,35.3814,143600.0
2010-03-15 11:10:00,49.66,49.66,49.39,49.5,165700.0,35.3743,35.3743,35.182,35.2603,165700.0
2010-03-15 11:20:00,49.52,49.68,49.43,49.62,131400.0,35.2746,35.3885,35.2105,35.3458,131400.0
2010-03-15 11:30:00,49.62,49.62,49.47,49.6,151200.0,35.3458,35.3458,35.2389,35.3316,151200.0
2010-03-15 11:40:00,49.62,49.65,49.5,49.51,91700.0,35.3458,35.3672,35.2603,35.2674,91700.0
2010-03-15 11:50:00,49.51,49.57,49.46,49.53,69400.0,35.2674,35.3102,35.2318,35.2817,69400.0
2010-03-15 12:00:00,49.52,49.52,49.34,49.45,95700.0,35.2746,35.2746,35.1463,35.2247,95700.0
2010-03-15 12:10:00,49.46,49.58,49.39,49.58,67900.0,35.2318,35.3173,35.182,35.3173,67900.0
2010-03-15 12:20:00,49.58,49.62,49.52,49.56,54300.0,35.3173,35.3458,35.2746,35.3031,54300.0
2010-03-15 12:30:00,49.56,49.64,49.49,49.61,87400.0,35.3031,35.36,35.2532,35.3387,87400.0
2010-03-15 12:40:00,49.6,49.68,49.56,49.57,138700.0,35.3316,35.3885,35.3031,35.3102,138700.0
2010-03-15 12:50:00,49.56,49.57,49.47,49.47,98000.0,35.3031,35.3102,35.2389,35.2389,98000.0
2010-03-15 13:00:00,49.48,49.61,49.46,49.59,88300.0,35.2461,35.3387,35.2318,35.3244,88300.0
2010-03-15 13:10:00,49.59,49.6,49.51,49.55,57900.0,35.3244,35.3316,35.2674,35.2959,57900.0
2010-03-15 13:20:00,49.55,49.6,49.52,49.56,157800.0,35.2959,35.3316,35.2746,35.3031,157800.0
2010-03-15 13:30:00,49.55,49.63,49.53,49.56,75000.0,35.2959,35.3529,35.2817,35.3031,75000.0
2010-03-15 13:40:00,49.56,49.56,49.51,49.52,129300.0,35.3031,35.3031,35.2674,35.2746,129300.0
2010-03-15 13:50:00,49.51,49.57,49.51,49.53,73700.0,35.2674,35.3102,35.2674,35.2817,73700.0
2010-03-15 14:00:00,49.54,49.62,49.43,49.45,132100.0,35.2888,35.3458,35.2105,35.2247,132100.0
2010-03-15 14:10:00,49.45,49.45,49.37,49.43,104800.0,35.2247,35.2247,35.1677,35.2105,104800.0
2010-03-15 14:20:00,49.42,49.44,49.38,49.43,77200.0,35.2033,35.2176,35.1748,35.2105,77200.0
2010-03-15 14:30:00,49.43,49.45,49.35,49.41,107000.0,35.2105,35.2247,35.1535,35.1962,107000.0
2010-03-15 14:40:00,49.42,49.53,49.41,49.5,96600.0,35.2033,35.2817,35.1962,35.2603,96600.0
2010-03-15 14:50:00,49.5,49.65,49.5,49.57,178800.0,35.2603,35.3672,35.2603,35.3102,178800.0
2010-03-15 15:00:00,49.58,49.61,49.53,49.61,94300.0,35.3173,35.3387,35.2817,35.3387,94300.0
2010-03-15 15:10:00,49.61,49.65,49.55,49.58,120900.0,35.3387,35.3672,35.2959,35.3173,120900.0
2010-03-15 15:20:00,49.58,49.63,49.52,49.62,131800.0,35.3173,35.3529,35.2746,35.3458,131800.0
2010-03-15 15:30:00,49.63,49.63,49.48,49.54,141500.0,35.3529,35.3529,35.2461,35.2888,141500.0
2010-03-15 15:40:00,49.53,49.72,49.53,49.71,280600.0,35.2817,35.417,35.2817,35.4099,280600.0
2010-03-15 15:50:00,49.7,49.74,49.64,49.72,323400.0,35.4028,35.4313,35.36,35.417,323400.0
2010-03-16 09:30:00,50.7,50.73,50.41,50.69,288300.0,36.1151,36.1365,35.9085,36.108,288300.0
2010-03-16 09:40:00,50.68,50.84,50.56,50.74,236500.0,36.1009,36.2148,36.0154,36.1436,236500.0
2010-03-16 09:50:00,50.74,50.97,50.65,50.97,203700.0,36.1436,36.3074,36.0795,36.3074,203700.0
2010-03-16 10:00:00,50.96,51.24,50.96,51.03,409200.0,36.3003,36.4998,36.3003,36.3502,409200.0
2010-03-16 10:10:00,51.03,51.25,51.0,51.07,265400.0,36.3502,36.5069,36.3288,36.3787,265400.0
2010-03-16 10:20:00,51.07,51.21,50.98,51.17,224600.0,36.3787,36.4784,36.3146,36.4499,224600.0
2010-03-16 10:30:00,51.17,51.25,51.13,51.16,211900.0,36.4499,36.5069,36.4214,36.4428,211900.0
2010-03-16 10:40:00,51.15,51.26,51.1,51.12,192900.0,36.4357,36.514,36.4,36.4143,192900.0
2010-03-16 10:50:00,51.12,51.35,51.05,51.25,243000.0,36.4143,36.5781,36.3644,36.5069,243000.0
2010-03-16 11:00:00,51.25,51.3,51.16,51.17,171800.0,36.5069,36.5425,36.4428,36.4499,171800.0
2010-03-16 11:10:00,51.17,51.25,51.13,51.22,116700.0,36.4499,36.5069,36.4214,36.4855,116700.0
2010-03-16 11:20:00,51.22,51.29,51.16,51.16,92000.0,36.4855,36.5354,36.4428,36.4428,92000.0
2010-03-16 11:30:00,51.17,51.24,51.1,51.24,128700.0,36.4499,36.4998,36.4,36.4998,128700.0
2010-03-16 11:40:00,51.24,51.3,51.22,51.28,111500.0,36.4998,36.5425,36.4855,36.5283,111500.0
2010-03-16 11:50:00,51.28,51.31,51.22,51.3,116600.0,36.5283,36.5496,36.4855,36.5425,116600.0
2010-03-16 12:00:00,51.3,51.5,51.29,51.44,149400.0,36.5425,36.685,36.5354,36.6422,149400.0
2010-03-16 12:10:00,51.43,51.49,51.37,51.41,172200.0,36.6351,36.6779,36.5924,36.6209,172200.0
2010-03-16 12:20:00,51.42,51.42,51.22,51.29,121400.0,36.628,36.628,36.4855,36.5354,121400.0
2010-03-16 12:30:00,51.28,51.3,51.18,51.22,82000.0,36.5283,36.5425,36.457,36.4855,82000.0
2010-03-16 12:40:00,51.22,51.24,51.12,51.14,72300.0,36.4855,36.4998,36.4143,36.4285,72300.0
2010-03-16 12:50:00,51.14,51.23,51.13,51.16,59800.0,36.4285,36.4926,36.4214,36.4428,59800.0
2010-03-16 13:00:00,51.16,51.2,51.04,51.08,293000.0,36.4428,36.4713,36.3573,36.3858,293000.0
2010-03-16 13:10:00,51.06,51.07,50.88,51.03,145700.0,36.3716,36.3787,36.2433,36.3502,145700.0
2010-03-16 13:20:00,51.03,51.03,50.96,50.98,114100.0,36.3502,36.3502,36.3003,36.3146,114100.0
2010-03-16 13:30:00,50.99,51.1,50.99,51.09,91100.0,36.3217,36.4,36.3217,36.3929,91100.0
2010-03-16 13:40:00,51.1,51.12,50.95,50.96,61700.0,36.4,36.4143,36.2932,36.3003,61700.0
2010-03-16 13:50:00,50.95,50.95,50.88,50.93,81900.0,36.2932,36.2932,36.2433,36.279,81900.0
2010-03-16 14:00:00,50.93,50.93,50.82,50.85,70300.0,36.279,36.279,36.2006,36.222,70300.0
2010-03-16 14:10:00,50.85,51.25,50.83,51.08,249200.0,36.222,36.5069,36.2077,36.3858,249200.0
2010-03-16 14:20:00,51.09,51.23,51.03,51.16,200400.0,36.3929,36.4926,36.3502,36.4428,200400.0
2010-03-16 14:30:00,51.17,51.25,51.06,51.17,290600.0,36.4499,36.5069,36.3716,36.4499,290600.0
2010-03-16 14:40:00,51.17,51.27,51.14,51.24,129700.0,36.4499,36.5211,36.4285,36.4998,129700.0
2010-03-16 14:50:00,51.24,51.34,51.18,51.34,243800.0,36.4998,36.571,36.457,36.571,243800.0
2010-03-16 15:00:00,51.34,51.4,51.21,51.25,150800.0,36.571,36.6137,36.4784,36.5069,150800.0
2010-03-16 15:10:00,51.26,51.44,51.21,51.37,144100.0,36.514,36.6422,36.4784,36.5924,144100.0
2010-03-16 15:20:00,51.36,51.47,51.31,51.37,182600.0,36.5853,36.6636,36.5496,36.5924,182600.0
2010-03-16 15:30:00,51.36,51.38,51.24,51.24,208200.0,36.5853,36.5995,36.4998,36.4998,208200.0
2010-03-16 15:40:00,51.25,51.33,51.21,51.23,296400.0,36.5069,36.5639,36.4784,36.4926,296400.0
2010-03-16 15:50:00,51.22,51.34,51.22,51.33,583100.0,36.4855,36.571,36.4855,36.5639,583100.0
2010-03-17 09:30:00,51.18,51.34,51.03,51.23,239300.0,36.457,36.571,36.3502,36.4926,239300.0
2010-03-17 09:40:00,51.23,51.33,51.14,51.25,216900.0,36.4926,36.5639,36.4285,36.5069,216900.0
2010-03-17 09:50:00,51.26,51.43,51.18,51.41,350600.0,36.514,36.6351,36.457,36.6209,350600.0
2010-03-17 10:00:00,51.41,51.55,51.39,51.48,244700.0,36.6209,36.7206,36.6066,36.6707,244700.0
2010-03-17 10:10:00,51.48,51.48,51.3,51.4,134700.0,36.6707,36.6707,36.5425,36.6137,134700.0
2010-03-17 10:20:00,51.41,51.43,51.34,51.43,129300.0,36.6209,36.6351,36.571,36.6351,129300.0
2010-03-17 10:30:00,51.41,51.52,51.25,51.31,187900.0,36.6209,36.6992,36.5069,36.5496,187900.0
2010-03-17 10:40:00,51.3,51.38,51.26,51.31,130100.0,36.5425,36.5995,36.514,36.5496,130100.0
2010-03-17 10:50:00,51.31,51.37,51.24,51.36,144100.0,36.5496,36.5924,36.4998,36.5853,144100.0
2010-03-17 11:00:00,51.35,51.37,51.25,51.3,87400.0,36.5781,36.5924,36.5069,36.5425,87400.0
2010-03-17 11:10:00,51.29,51.39,51.22,51.37,88200.0,36.5354,36.6066,36.4855,36.5924,88200.0
2010-03-17 11:20:00,51.36,51.38,51.27,51.32,170400.0,36.5853,36.5995,36.5211,36.5568,170400.0
2010-03-17 11:30:00,51.32,51.46,51.32,51.39,94300.0,36.5568,36.6565,36.5568,36.6066,94300.0
2010-03-17 11:40:00,51.39,51.52,51.35,51.43,138500.0,36.6066,36.6992,36.5781,36.6351,138500.0
2010-03-17 11:50:00,51.43,51.58,51.41,51.58,154600.0,36.6351,36.742,36.6209,36.742,154600.0
2010-03-17 12:00:00,51.57,51.68,51.57,51.64,185500.0,36.7348,36.8132,36.7348,36.7847,185500.0
2010-03-17 12:10:00,51.64,51.67,51.52,51.59,113300.0,36.7847,36.8061,36.6992,36.7491,113300.0
2010-03-17 12:20:00,51.59,51.68,51.59,51.67,114600.0,36.7491,36.8132,36.7491,36.8061,114600.0
2010-03-17 12:30:00,51.68,51.68,51.53,51.55,148300.0,36.8132,36.8132,36.7063,36.7206,148300.0
2010-03-17 12:40:00,51.55,51.67,51.55,51.67,147100.0,36.7206,36.8061,36.7206,36.8061,147100.0
2010-03-17 12:50:00,51.67,51.75,51.66,51.73,124400.0,36.8061,36.8631,36.799,36.8488,124400.0
2010-03-17 13:00:00,51.73,51.74,51.67,51.71,73800.0,36.8488,36.8559,36.8061,36.8346,73800.0
2010-03-17 13:10:00,51.71,51.76,51.7,51.74,68300.0,36.8346,36.8702,36.8274,36.8559,68300.0
2010-03-17 13:20:00,51.74,51.78,51.72,51.75,86600.0,36.8559,36.8844,36.8417,36.8631,86600.0
2010-03-17 13:30:00,51.75,51.83,51.74,51.76,129000.0,36.8631,36.92,36.8559,36.8702,129000.0
2010-03-17 13:40:00,51.77,51.78,51.68,51.71,128400.0,36.8773,36.8844,36.8132,36.8346,128400.0
2010-03-17 13:50:00,51.71,51.74,51.65,51.67,107100.0,36.8346,36.8559,36.7918,36.8061,107100.0
2010-03-17 14:00:00,51.67,51.72,51.62,51.71,72800.0,36.8061,36.8417,36.7705,36.8346,72800.0
2010-03-17 14:10:00,51.71,51.75,51.71,51.75,90200.0,36.8346,36.8631,36.8346,36.8631,90200.0
2010-03-17 14:20:00,51.75,51.75,51.64,51.65,110600.0,36.8631,36.8631,36.7847,36.7918,110600.0
2010-03-17 14:30:00,51.64,51.65,51.47,51.49,112200.0,36.7847,36.7918,36.6636,36.6779,112200.0
2010-03-17 14:40:00,51.49,51.52,51.45,51.46,82600.0,36.6779,36.6992,36.6494,36.6565,82600.0
2010-03-17 14:50:00,51.46,51.46,51.33,51.39,122600.0,36.6565,36.6565,36.5639,36.6066,122600.0
2010-03-17 15:00:00,51.39,51.44,51.36,51.43,100000.0,36.6066,36.6422,36.5853,36.6351,100000.0
2010-03-17 15:10:00,51.43,51.45,51.2,51.2,156200.0,36.6351,36.6494,36.4713,36.4713,156200.0
2010-03-17 15:20:00,51.21,51.27,51.15,51.2,208300.0,36.4784,36.5211,36.4357,36.4713,208300.0
2010-03-17 15:30:00,51.2,51.24,51.11,51.12,208000.0,36.4713,36.4998,36.4072,36.4143,208000.0
2010-03-17 15:40:00,51.13,51.2,51.03,51.19,214500.0,36.4214,36.4713,36.3502,36.4642,214500.0
2010-03-17 15:50:00,51.19,51.25,51.13,51.23,304400.0,36.4642,36.5069,36.4214,36.4926,304400.0
2010-03-18 09:30:00,51.42,51.79,51.28,51.7,276400.0,36.628,36.8916,36.5283,36.8274,276400.0
2010-03-18 09:40:00,51.7,51.88,51.69,51.81,259600.0,36.8274,36.9557,36.8203,36.9058,259600.0
2010-03-18 09:50:00,51.82,52.0,51.77,51.98,182600.0,36.9129,37.0411,36.8773,37.0269,182600.0
2010-03-18 10:00:00,51.98,52.15,51.96,51.99,386000.0,37.0269,37.148,37.0126,37.034,386000.0
2010-03-18 10:10:00,52.0,52.19,51.98,52.11,248400.0,37.0411,37.1765,37.0269,37.1195,248400.0
2010-03-18 10:20:00,52.11,52.17,51.91,51.93,140500.0,37.1195,37.1622,36.977,36.9913,140500.0
2010-03-18 10:30:00,51.92,52.05,51.74,51.79,228800.0,36.9842,37.0768,36.8559,36.8916,228800.0
2010-03-18 10:40:00,51.78,51.78,51.56,51.61,135200.0,36.8844,36.8844,36.7277,36.7633,135200.0
2010-03-18 10:50:00,51.6,51.8,51.54,51.72,149500.0,36.7562,36.8987,36.7135,36.8417,149500.0
2010-03-18 11:00:00,51.72,51.74,51.47,51.49,143200.0,36.8417,36.8559,36.6636,36.6779,143200.0
2010-03-18 11:10:00,51.48,51.48,51.27,51.27,174400.0,36.6707,36.6707,36.5211,36.5211,174400.0
2010-03-18 11:20:00,51.28,51.37,51.22,51.3,140500.0,36.5283,36.5924,36.4855,36.5425,140500.0
2010-03-18 11:30:00,51.3,51.33,51.08,51.18,208400.0,36.5425,36.5639,36.3858,36.457,208400.0
2010-03-18 11:40:00,51.17,51.19,50.94,51.13,262000.0,36.4499,36.4642,36.2861,36.4214,262000.0
2010-03-18 11:50:00,51.13,51.39,51.06,51.27,178900.0,36.4214,36.6066,36.3716,36.5211,178900.0
2010-03-18 12:00:00,51.27,51.3,51.06,51.25,231500.0,36.5211,36.5425,36.3716,36.5069,231500.0
2010-03-18 12:10:00,51.26,51.26,51.03,51.18,262200.0,36.514,36.514,36.3502,36.457,262200.0
2010-03-18 12:20:00,51.19,51.38,51.17,51.38,134400.0,36.4642,36.5995,36.4499,36.5995,134400.0
2010-03-18 12:30:00,51.37,51.45,51.34,51.39,163700.0,36.5924,36.6494,36.571,36.6066,163700.0
2010-03-18 12:40:00,51.4,51.56,51.33,51.54,101600.0,36.6137,36.7277,36.5639,36.7135,101600.0
2010-03-18 12:50:00,51.53,51.56,51.45,51.54,118600.0,36.7063,36.7277,36.6494,36.7135,118600.0
2010-03-18 13:00:00,51.54,51.64,51.51,51.51,150100.0,36.7135,36.7847,36.6921,36.6921,150100.0
2010-03-18 13:10:00,51.5,51.55,51.43,51.5,74700.0,36.685,36.7206,36.6351,36.685,74700.0
2010-03-18 13:20:00,51.5,51.52,51.44,51.47,43800.0,36.685,36.6992,36.6422,36.6636,43800.0
2010-03-18 13:30:00,51.49,51.64,51.47,51.52,104900.0,36.6779,36.7847,36.6636,36.6992,104900.0
2010-03-18 13:40:00,51.53,51.57,51.49,51.52,55400.0,36.7063,36.7348,36.6779,36.6992,55400.0
2010-03-18 13:50:00,51.51,51.52,51.39,51.45,53000.0,36.6921,36.6992,36.6066,36.6494,53000.0
2010-03-18 14:00:00,51.45,51.5,51.41,51.45,71200.0,36.6494,36.685,36.6209,36.6494,71200.0
2010-03-18 14:10:00,51.45,51.45,51.35,51.37,105200.0,36.6494,36.6494,36.5781,36.5924,105200.0
2010-03-18 14:20:00,51.37,51.45,51.36,51.44,83300.0,36.5924,36.6494,36.5853,36.6422,83300.0
2010-03-18 14:30:00,51.44,51.52,51.4,51.41,83300.0,36.6422,36.6992,36.6137,36.6209,83300.0
2010-03-18 14:40:00,51.41,51.47,51.31,51.34,63500.0,36.6209,36.6636,36.5496,36.571,63500.0
2010-03-18 14:50:00,51.35,51.35,51.23,51.33,89900.0,36.5781,36.5781,36.4926,36.5639,89900.0
2010-03-18 15:00:00,51.34,51.4,51.3,51.35,113100.0,36.571,36.6137,36.5425,36.5781,113100.0
2010-03-18 15:10:00,51.35,51.35,51.22,51.24,77800.0,36.5781,36.5781,36.4855,36.4998,77800.0
2010-03-18 15:20:00,51.24,51.31,51.21,51.25,95600.0,36.4998,36.5496,36.4784,36.5069,95600.0
2010-03-18 15:30:00,51.25,51.32,51.21,51.26,137000.0,36.5069,36.5568,36.4784,36.514,137000.0
2010-03-18 15:40:00,51.26,51.32,51.16,51.31,235500.0,36.514,36.5568,36.4428,36.5496,235500.0
2010-03-18 15:50:00,51.32,51.34,51.27,51.32,395700.0,36.5568,36.571,36.5211,36.5568,395700.0
2010-03-19 09:30:00,51.63,51.78,51.2,51.37,861000.0,36.7776,36.8844,36.4713,36.5924,861000.0
2010-03-19 09:40:00,51.38,51.38,51.21,51.32,142500.0,36.5995,36.5995,36.4784,36.5568,142500.0
2010-03-19 09:50:00,51.31,51.53,51.31,51.53,237500.0,36.5496,36.7063,36.5496,36.7063,237500.0
2010-03-19 10:00:00,51.53,51.57,51.36,51.39,217800.0,36.7063,36.7348,36.5853,36.6066,217800.0
2010-03-19 10:10:00,51.39,51.53,51.32,51.38,160800.0,36.6066,36.7063,36.5568,36.5995,160800.0
2010-03-19 10:20:00,51.38,51.38,50.71,50.79,562100.0,36.5995,36.5995,36.1222,36.1792,562100.0
2010-03-19 10:30:00,50.78,50.92,50.6,50.81,303400.0,36.1721,36.2718,36.0439,36.1935,303400.0
2010-03-19 10:40:00,50.8,50.86,50.62,50.85,285300.0,36.1863,36.2291,36.0581,36.222,285300.0
2010-03-19 10:50:00,50.86,50.93,50.79,50.83,168200.0,36.2291,36.279,36.1792,36.2077,168200.0
2010-03-19 11:00:00,50.83,50.85,50.7,50.81,133000.0,36.2077,36.222,36.1151,36.1935,133000.0
2010-03-19 11:10:00,50.79,50.8,50.57,50.58,208200.0,36.1792,36.1863,36.0225,36.0296,208200.0
2010-03-19 11:20:00,50.56,50.68,50.48,50.54,138500.0,36.0154,36.1009,35.9584,36.0011,138500.0
2010-03-19 11:30:00,50.55,50.57,50.44,50.51,129100.0,36.0083,36.0225,35.9299,35.9798,129100.0
2010-03-19 11:40:00,50.51,50.68,50.51,50.67,146600.0,35.9798,36.1009,35.9798,36.0937,146600.0
2010-03-19 11:50:00,50.67,50.82,50.58,50.63,173600.0,36.0937,36.2006,36.0296,36.0653,173600.0
2010-03-19 12:00:00,50.62,50.72,50.59,50.67,65600.0,36.0581,36.1294,36.0368,36.0937,65600.0
2010-03-19 12:10:00,50.67,50.68,50.5,50.52,110800.0,36.0937,36.1009,35.9726,35.9869,110800.0
2010-03-19 12:20:00,50.53,50.61,50.48,50.58,103700.0,35.994,36.051,35.9584,36.0296,103700.0
2010-03-19 12:30:00,50.58,50.69,50.53,50.68,78200.0,36.0296,36.108,35.994,36.1009,78200.0
2010-03-19 12:40:00,50.68,50.83,50.65,50.8,98300.0,36.1009,36.2077,36.0795,36.1863,98300.0
2010-03-19 12:50:00,50.79,50.88,50.77,50.86,104400.0,36.1792,36.2433,36.165,36.2291,104400.0
2010-03-19 13:00:00,50.86,50.98,50.86,50.95,68600.0,36.2291,36.3146,36.2291,36.2932,68600.0
2010-03-19 13:10:00,50.95,51.04,50.89,51.02,88400.0,36.2932,36.3573,36.2505,36.3431,88400.0
2010-03-19 13:20:00,51.03,51.07,50.95,51.06,73800.0,36.3502,36.3787,36.2932,36.3716,73800.0
2010-03-19 13:30:00,51.06,51.07,50.89,50.92,51300.0,36.3716,36.3787,36.2505,36.2718,51300.0
2010-03-19 13:40:00,50.92,51.01,50.91,51.01,65300.0,36.2718,36.3359,36.2647,36.3359,65300.0
2010-03-19 13:50:00,51.01,51.05,50.98,50.99,78000.0,36.3359,36.3644,36.3146,36.3217,78000.0
2010-03-19 14:00:00,50.99,51.04,50.89,51.02,87800.0,36.3217,36.3573,36.2505,36.3431,87800.0
2010-03-19 14:10:00,51.03,51.1,51.01,51.09,105600.0,36.3502,36.4,36.3359,36.3929,105600.0
2010-03-19 14:20:00,51.1,51.13,51.02,51.03,172000.0,36.4,36.4214,36.3431,36.3502,172000.0
2010-03-19 14:30:00,51.02,51.05,50.97,51.02,46200.0,36.3431,36.3644,36.3074,36.3431,46200.0
2010-03-19 14:40:00,51.01,51.1,50.96,51.09,76800.0,36.3359,36.4,36.3003,36.3929,76800.0
2010-03-19 14:50:00,51.08,51.1,50.93,50.93,76300.0,36.3858,36.4,36.279,36.279,76300.0
2010-03-19 15:00:00,50.93,50.98,50.9,50.93,91800.0,36.279,36.3146,36.2576,36.279,91800.0
2010-03-19 15:10:00,50.92,50.98,50.89,50.94,71600.0,36.2718,36.3146,36.2505,36.2861,71600.0
2010-03-19 15:20:00,50.93,50.94,50.86,50.89,83100.0,36.279,36.2861,36.2291,36.2505,83100.0
2010-03-19 15:30:00,50.88,50.88,50.67,50.71,208900.0,36.2433,36.2433,36.0937,36.1222,208900.0
2010-03-19 15:40:00,50.71,50.81,50.65,50.76,307400.0,36.1222,36.1935,36.0795,36.1579,307400.0
2010-03-19 15:50:00,50.76,50.82,50.51,50.8,519400.0,36.1579,36.2006,35.9798,36.1863,519400.0
2010-03-22 09:30:00,50.07,50.35,49.87,50.17,268800.0,35.6663,35.8658,35.5239,35.7376,268800.0
2010-03-22 09:40:00,50.17,50.39,50.11,50.15,246100.0,35.7376,35.8943,35.6948,35.7233,246100.0
2010-03-22 09:50:00,50.16,50.32,50.01,50.14,258900.0,35.7305,35.8444,35.6236,35.7162,258900.0
2010-03-22 10:00:00,50.14,50.14,49.87,49.93,235600.0,35.7162,35.7162,35.5239,35.5666,235600.0
2010-03-22 10:10:00,49.95,50.13,49.93,50.02,168200.0,35.5809,35.7091,35.5666,35.6307,168200.0
2010-03-22 10:20:00,50.02,50.44,49.99,50.36,343900.0,35.6307,35.9299,35.6094,35.8729,343900.0
2010-03-22 10:30:00,50.37,50.44,50.3,50.34,124800.0,35.88,35.9299,35.8302,35.8587,124800.0
2010-03-22 10:40:00,50.34,50.54,50.32,50.44,141100.0,35.8587,36.0011,35.8444,35.9299,141100.0
2010-03-22 10:50:00,50.45,50.54,50.24,50.25,95800.0,35.937,36.0011,35.7874,35.7946,95800.0
2010-03-22 11:00:00,50.25,50.58,50.25,50.54,121800.0,35.7946,36.0296,35.7946,36.0011,121800.0
2010-03-22 11:10:00,50.54,50.62,50.4,50.41,84100.0,36.0011,36.0581,35.9014,35.9085,84100.0
2010-03-22 11:20:00,50.41,50.56,50.38,50.55,112900.0,35.9085,36.0154,35.8872,36.0083,112900.0
2010-03-22 11:30:00,50.54,50.58,50.46,50.52,201200.0,36.0011,36.0296,35.9442,35.9869,201200.0
2010-03-22 11:40:00,50.53,50.75,50.49,50.74,151800.0,35.994,36.1507,35.9655,36.1436,151800.0
2010-03-22 11:50:00,50.75,50.89,50.75,50.88,142400.0,36.1507,36.2505,36.1507,36.2433,142400.0
2010-03-22 12:00:00,50.88,50.89,50.75,50.85,126400.0,36.2433,36.2505,36.1507,36.222,126400.0
2010-03-22 12:10:00,50.84,51.0,50.82,50.93,170900.0,36.2148,36.3288,36.2006,36.279,170900.0
2010-03-22 12:20:00,50.93,51.07,50.9,51.07,127500.0,36.279,36.3787,36.2576,36.3787,127500.0
2010-03-22 12:30:00,51.07,51.29,50.5,51.19,251800.0,36.3787,36.5354,35.9726,36.4642,251800.0
2010-03-22 12:40:00,51.19,51.2,51.06,51.13,101800.0,36.4642,36.4713,36.3716,36.4214,101800.0
2010-03-22 12:50:00,51.14,51.19,51.07,51.11,86700.0,36.4285,36.4642,36.3787,36.4072,86700.0
2010-03-22 13:00:00,51.12,51.34,51.12,51.24,122900.0,36.4143,36.571,36.4143,36.4998,122900.0
2010-03-22 13:10:00,51.24,51.29,51.24,51.26,89500.0,36.4998,36.5354,36.4998,36.514,89500.0
2010-03-22 13:20:00,51.26,51.28,51.14,51.16,126400.0,36.514,36.5283,36.4285,36.4428,126400.0
2010-03-22 13:30:00,51.17,51.2,51.05,51.05,74200.0,36.4499,36.4713,36.3644,36.3644,74200.0
2010-03-22 13:40:00,51.04,51.15,51.04,51.11,65200.0,36.3573,36.4357,36.3573,36.4072,65200.0
2010-03-22 13:50:00,51.11,51.15,51.03,51.03,49700.0,36.4072,36.4357,36.3502,36.3502,49700.0
2010-03-22 14:00:00,51.04,51.05,50.95,51.01,141500.0,36.3573,36.3644,36.2932,36.3359,141500.0
2010-03-22 14:10:00,51.01,51.05,50.95,51.03,81900.0,36.3359,36.3644,36.2932,36.3502,81900.0
2010-03-22 14:20:00,51.02,51.08,51.0,51.01,67600.0,36.3431,36.3858,36.3288,36.3359,67600.0
2010-03-22 14:30:00,51.02,51.14,51.01,51.13,67700.0,36.3431,36.4285,36.3359,36.4214,67700.0
2010-03-22 14:40:00,51.13,51.15,51.06,51.13,95200.0,36.4214,36.4357,36.3716,36.4214,95200.0
2010-03-22 14:50:00,51.13,51.19,51.09,51.13,65700.0,36.4214,36.4642,36.3929,36.4214,65700.0
2010-03-22 15:00:00,51.12,51.16,51.03,51.05,96700.0,36.4143,36.4428,36.3502,36.3644,96700.0
2010-03-22 15:10:00,51.05,51.26,51.05,51.25,119000.0,36.3644,36.514,36.3644,36.5069,119000.0
2010-03-22 15:20:00,51.25,51.36,51.25,51.28,119200.0,36.5069,36.5853,36.5069,36.5283,119200.0
2010-03-22 15:30:00,51.28,51.34,51.24,51.27,203400.0,36.5283,36.571,36.4998,36.5211,203400.0
2010-03-22 15:40:00,51.28,51.44,51.26,51.42,248300.0,36.5283,36.6422,36.514,36.628,248300.0
2010-03-22 15:50:00,51.42,51.43,51.34,51.39,428500.0,36.628,36.6351,36.571,36.6066,428500.0
2010-03-23 09:30:00,51.16,51.37,50.77,50.86,196700.0,36.4428,36.5924,36.165,36.2291,196700.0
2010-03-23 09:40:00,50.86,51.06,50.77,50.79,185300.0,36.2291,36.3716,36.165,36.1792,185300.0
2010-03-23 09:50:00,50.78,50.99,50.6,50.99,198500.0,36.1721,36.3217,36.0439,36.3217,198500.0
2010-03-23 10:00:00,50.97,51.5,50.93,51.48,314500.0,36.3074,36.685,36.279,36.6707,314500.0
2010-03-23 10:10:00,51.48,51.97,51.39,51.95,397500.0,36.6707,37.0198,36.6066,37.0055,397500.0
2010-03-23 10:20:00,51.96,52.06,51.75,51.79,227700.0,37.0126,37.0839,36.8631,36.8916,227700.0
2010-03-23 10:30:00,51.78,51.97,51.65,51.75,192100.0,36.8844,37.0198,36.7918,36.8631,192100.0
2010-03-23 10:40:00,51.75,51.84,51.64,51.65,278100.0,36.8631,36.9272,36.7847,36.7918,278100.0
2010-03-23 10:50:00,51.65,51.8,51.45,51.5,146000.0,36.7918,36.8987,36.6494,36.685,146000.0
2010-03-23 11:00:00,51.49,51.49,51.24,51.29,140900.0,36.6779,36.6779,36.4998,36.5354,140900.0
2010-03-23 11:10:00,51.3,51.4,51.24,51.34,95700.0,36.5425,36.6137,36.4998,36.571,95700.0
2010-03-23 11:20:00,51.34,51.41,51.21,51.31,141500.0,36.571,36.6209,36.4784,36.5496,141500.0
2010-03-23 11:30:00,51.31,51.46,51.31,51.45,110300.0,36.5496,36.6565,36.5496,36.6494,110300.0
2010-03-23 11:40:00,51.44,51.57,51.28,51.46,216800.0,36.6422,36.7348,36.5283,36.6565,216800.0
2010-03-23 11:50:00,51.47,51.56,51.45,51.46,67300.0,36.6636,36.7277,36.6494,36.6565,67300.0
2010-03-23 12:00:00,51.45,51.64,51.41,51.58,201700.0,36.6494,36.7847,36.6209,36.742,201700.0
2010-03-23 12:10:00,51.59,51.78,51.58,51.58,200800.0,36.7491,36.8844,36.742,36.742,200800.0
2010-03-23 12:20:00,51.58,51.65,51.53,51.58,61800.0,36.742,36.7918,36.7063,36.742,61800.0
2010-03-23 12:30:00,51.59,51.6,51.38,51.43,91800.0,36.7491,36.7562,36.5995,36.6351,91800.0
2010-03-23 12:40:00,51.44,51.48,51.27,51.28,71600.0,36.6422,36.6707,36.5211,36.5283,71600.0
2010-03-23 12:50:00,51.28,51.32,51.2,51.22,93000.0,36.5283,36.5568,36.4713,36.4855,93000.0
2010-03-23 13:00:00,51.23,51.27,51.17,51.25,146700.0,36.4926,36.5211,36.4499,36.5069,146700.0
2010-03-23 13:10:00,51.24,51.4,51.2,51.36,132600.0,36.4998,36.6137,36.4713,36.5853,132600.0
2010-03-23 13:20:00,51.37,51.41,51.32,51.33,51900.0,36.5924,36.6209,36.5568,36.5639,51900.0
2010-03-23 13:30:00,51.33,51.37,51.31,51.33,46300.0,36.5639,36.5924,36.5496,36.5639,46300.0
2010-03-23 13:40:00,51.33,51.36,51.19,51.22,94600.0,36.5639,36.5853,36.4642,36.4855,94600.0
2010-03-23 13:50:00,51.22,51.26,51.06,51.09,110500.0,36.4855,36.514,36.3716,36.3929,110500.0
2010-03-23 14:00:00,51.09,51.21,51.09,51.17,80800.0,36.3929,36.4784,36.3929,36.4499,80800.0
2010-03-23 14:10:00,51.17,51.18,51.09,51.12,68300.0,36.4499,36.457,36.3929,36.4143,68300.0
2010-03-23 14:20:00,51.12,51.23,51.12,51.18,61900.0,36.4143,36.4926,36.4143,36.457,61900.0
2010-03-23 14:30:00,51.18,51.19,51.09,51.09,77300.0,36.457,36.4642,36.3929,36.3929,77300.0
2010-03-23 14:40:00,51.09,51.21,51.08,51.15,84700.0,36.3929,36.4784,36.3858,36.4357,84700.0
2010-03-23 14:50:00,51.15,51.15,51.07,51.09,76500.0,36.4357,36.4357,36.3787,36.3929,76500.0
2010-03-23 15:00:00,51.08,51.16,51.07,51.12,101100.0,36.3858,36.4428,36.3787,36.4143,101100.0
2010-03-23 15:10:00,51.11,51.24,51.1,51.21,134500.0,36.4072,36.4998,36.4,36.4784,134500.0
2010-03-23 15:20:00,51.2,51.37,51.17,51.35,156600.0,36.4713,36.5924,36.4499,36.5781,156600.0
2010-03-23 15:30:00,51.35,51.39,51.3,51.35,166400.0,36.5781,36.6066,36.5425,36.5781,166400.0
2010-03-23 15:40:00,51.35,51.43,51.35,51.41,194800.0,36.5781,36.6351,36.5781,36.6209,194800.0
2010-03-23 15:50:00,51.41,51.47,51.38,51.42,362100.0,36.6209,36.6636,36.5995,36.628,362100.0
2010-03-24 09:30:00,50.51,50.72,50.2,50.44,636500.0,35.9798,36.1294,35.7589,35.9299,636500.0
2010-03-24 09:40:00,50.44,50.64,50.35,50.47,299000.0,35.9299,36.0724,35.8658,35.9513,299000.0
2010-03-24 09:50:00,50.47,50.66,50.46,50.65,214200.0,35.9513,36.0866,35.9442,36.0795,214200.0
2010-03-24 10:00:00,50.64,50.67,50.48,50.54,204300.0,36.0724,36.0937,35.9584,36.0011,204300.0
2010-03-24 10:10:00,50.54,50.6,50.5,50.56,157200.0,36.0011,36.0439,35.9726,36.0154,157200.0
2010-03-24 10:20:00,50.56,50.59,50.27,50.3,179700.0,36.0154,36.0368,35.8088,35.8302,179700.0
2010-03-24 10:30:00,50.29,50.59,50.23,50.47,261800.0,35.8231,36.0368,35.7803,35.9513,261800.0
2010-03-24 10:40:00,50.47,50.52,50.39,50.51,133000.0,35.9513,35.9869,35.8943,35.9798,133000.0
2010-03-24 10:50:00,50.5,50.52,50.4,50.4,125400.0,35.9726,35.9869,35.9014,35.9014,125400.0
2010-03-24 11:00:00,50.4,50.43,50.08,50.27,208600.0,35.9014,35.9228,35.6735,35.8088,208600.0
2010-03-24 11:10:00,50.28,50.32,50.03,50.05,268200.0,35.8159,35.8444,35.6379,35.6521,268200.0
2010-03-24 11:20:00,50.05,50.24,50.0,50.22,207300.0,35.6521,35.7874,35.6165,35.7732,207300.0
2010-03-24 11:30:00,50.23,50.25,50.11,50.25,165900.0,35.7803,35.7946,35.6948,35.7946,165900.0
2010-03-24 11:40:00,50.24,50.3,50.13,50.16,80500.0,35.7874,35.8302,35.7091,35.7305,80500.0
2010-03-24 11:50:00,50.15,50.29,50.14,50.25,87700.0,35.7233,35.8231,35.7162,35.7946,87700.0
2010-03-24 12:00:00,50.24,50.38,50.23,50.32,139900.0,35.7874,35.8872,35.7803,35.8444,139900.0
2010-03-24 12:10:00,50.32,50.33,50.18,50.3,133400.0,35.8444,35.8516,35.7447,35.8302,133400.0
2010-03-24 12:20:00,50.3,50.39,50.25,50.37,135100.0,35.8302,35.8943,35.7946,35.88,135100.0
2010-03-24 12:30:00,50.38,50.42,50.33,50.34,131300.0,35.8872,35.9157,35.8516,35.8587,131300.0
2010-03-24 12:40:00,50.33,50.42,50.29,50.36,85400.0,35.8516,35.9157,35.8231,35.8729,85400.0
2010-03-24 12:50:00,50.36,50.41,50.29,50.32,68700.0,35.8729,35.9085,35.8231,35.8444,68700.0
2010-03-24 13:00:00,50.33,50.34,50.12,50.16,151200.0,35.8516,35.8587,35.702,35.7305,151200.0
2010-03-24 13:10:00,50.15,50.2,50.02,50.05,237100.0,35.7233,35.7589,35.6307,35.6521,237100.0
2010-03-24 13:20:00,50.05,50.08,50.0,50.05,158400.0,35.6521,35.6735,35.6165,35.6521,158400.0
2010-03-24 13:30:00,50.05,50.09,50.0,50.03,165200.0,35.6521,35.6806,35.6165,35.6379,165200.0
2010-03-24 13:40:00,50.03,50.07,49.95,49.97,126400.0,35.6379,35.6663,35.5809,35.5951,126400.0
2010-03-24 13:50:00,49.98,49.99,49.78,49.84,205300.0,35.6022,35.6094,35.4598,35.5025,205300.0
2010-03-24 14:00:00,49.85,49.95,49.85,49.91,202500.0,35.5096,35.5809,35.5096,35.5524,202500.0
2010-03-24 14:10:00,49.9,49.94,49.82,49.85,199500.0,35.5453,35.5737,35.4883,35.5096,199500.0
2010-03-24 14:20:00,49.84,49.84,49.73,49.75,173600.0,35.5025,35.5025,35.4242,35.4384,173600.0
2010-03-24 14:30:00,49.75,49.92,49.75,49.85,253000.0,35.4384,35.5595,35.4384,35.5096,253000.0
2010-03-24 14:40:00,49.85,49.99,49.81,49.97,220600.0,35.5096,35.6094,35.4811,35.5951,220600.0
2010-03-24 14:50:00,49.97,49.99,49.84,49.9,115400.0,35.5951,35.6094,35.5025,35.5453,115400.0
2010-03-24 15:00:00,49.89,49.96,49.85,49.89,132400.0,35.5381,35.588,35.5096,35.5381,132400.0
2010-03-24 15:10:00,49.89,49.9,49.77,49.81,189500.0,35.5381,35.5453,35.4526,35.4811,189500.0
2010-03-24 15:20:00,49.81,49.81,49.63,49.7,218200.0,35.4811,35.4811,35.3529,35.4028,218200.0
2010-03-24 15:30:00,49.71,49.85,49.71,49.73,555800.0,35.4099,35.5096,35.4099,35.4242,555800.0
2010-03-24 15:40:00,49.74,49.82,49.67,49.76,293100.0,35.4313,35.4883,35.3814,35.4455,293100.0
2010-03-24 15:50:00,49.76,49.8,49.73,49.74,515000.0,35.4455,35.474,35.4242,35.4313,515000.0
2010-03-25 09:30:00,50.04,50.28,49.99,50.22,290500.0,35.645,35.8159,35.6094,35.7732,290500.0
2010-03-25 09:40:00,50.21,50.23,49.88,49.98,338500.0,35.7661,35.7803,35.531,35.6022,338500.0
2010-03-25 09:50:00,49.97,50.01,49.81,49.84,259100.0,35.5951,35.6236,35.4811,35.5025,259100.0
2010-03-25 10:00:00,49.85,49.94,49.66,49.72,294300.0,35.5096,35.5737,35.3743,35.417,294300.0
2010-03-25 10:10:00,49.72,49.94,49.63,49.92,321600.0,35.417,35.5737,35.3529,35.5595,321600.0
2010-03-25 10:20:00,49.92,50.01,49.62,49.63,207600.0,35.5595,35.6236,35.3458,35.3529,207600.0
2010-03-25 10:30:00,49.63,49.8,49.57,49.78,314900.0,35.3529,35.474,35.3102,35.4598,314900.0
2010-03-25 10:40:00,49.79,49.94,49.72,49.83,352200.0,35.4669,35.5737,35.417,35.4954,352200.0
2010-03-25 10:50:00,49.84,49.92,49.78,49.9,218400.0,35.5025,35.5595,35.4598,35.5453,218400.0
2010-03-25 11:00:00,49.9,49.95,49.78,49.86,239100.0,35.5453,35.5809,35.4598,35.5168,239100.0
2010-03-25 11:10:00,49.86,49.98,49.83,49.87,159800.0,35.5168,35.6022,35.4954,35.5239,159800.0
2010-03-25 11:20:00,49.87,49.88,49.65,49.65,201300.0,35.5239,35.531,35.3672,35.3672,201300.0
2010-03-25 11:30:00,49.66,49.72,49.61,49.62,148700.0,35.3743,35.417,35.3387,35.3458,148700.0
2010-03-25 11:40:00,49.61,49.7,49.61,49.63,92500.0,35.3387,35.4028,35.3387,35.3529,92500.0
2010-03-25 11:50:00,49.63,49.65,49.52,49.63,109500.0,35.3529,35.3672,35.2746,35.3529,109500.0
2010-03-25 12:00:00,49.63,49.78,49.54,49.74,157800.0,35.3529,35.4598,35.2888,35.4313,157800.0
2010-03-25 12:10:00,49.73,49.76,49.52,49.61,187200.0,35.4242,35.4455,35.2746,35.3387,187200.0
2010-03-25 12:20:00,49.61,49.62,49.48,49.58,99400.0,35.3387,35.3458,35.2461,35.3173,99400.0
2010-03-25 12:30:00,49.58,49.64,49.58,49.62,67200.0,35.3173,35.36,35.3173,35.3458,67200.0
2010-03-25 12:40:00,49.62,49.71,49.62,49.66,73800.0,35.3458,35.4099,35.3458,35.3743,73800.0
2010-03-25 12:50:00,49.66,49.71,49.65,49.67,59100.0,35.3743,35.4099,35.3672,35.3814,59100.0
2010-03-25 13:00:00,49.67,49.72,49.62,49.71,68100.0,35.3814,35.417,35.3458,35.4099,68100.0
2010-03-25 13:10:00,49.7,49.75,49.65,49.71,67900.0,35.4028,35.4384,35.3672,35.4099,67900.0
2010-03-25 13:20:00,49.7,49.71,49.6,49.61,125800.0,35.4028,35.4099,35.3316,35.3387,125800.0
2010-03-25 13:30:00,49.6,49.61,49.44,49.48,201700.0,35.3316,35.3387,35.2176,35.2461,201700.0
2010-03-25 13:40:00,49.48,49.48,49.04,49.31,317700.0,35.2461,35.2461,34.9326,35.125,317700.0
2010-03-25 13:50:00,49.31,49.35,49.21,49.22,253600.0,35.125,35.1535,35.0537,35.0609,253600.0
2010-03-25 14:00:00,49.23,49.34,49.2,49.24,135400.0,35.068,35.1463,35.0466,35.0751,135400.0
2010-03-25 14:10:00,49.24,49.33,49.22,49.31,128600.0,35.0751,35.1392,35.0609,35.125,128600.0
2010-03-25 14:20:00,49.32,49.34,49.0,49.03,305300.0,35.1321,35.1463,34.9042,34.9255,305300.0
2010-03-25 14:30:00,49.02,49.09,48.97,48.97,248700.0,34.9184,34.9683,34.8828,34.8828,248700.0
2010-03-25 14:40:00,48.98,48.98,48.85,48.88,286200.0,34.8899,34.8899,34.7973,34.8187,286200.0
2010-03-25 14:50:00,48.87,48.9,48.83,48.89,213300.0,34.8116,34.8329,34.7831,34.8258,213300.0
2010-03-25 15:00:00,48.88,49.18,48.88,49.15,349500.0,34.8187,35.0324,34.8187,35.011,349500.0
2010-03-25 15:10:00,49.15,49.16,49.07,49.09,118800.0,35.011,35.0181,34.954,34.9683,118800.0
2010-03-25 15:20:00,49.1,49.13,48.99,49.0,172200.0,34.9754,34.9968,34.897,34.9042,172200.0
2010-03-25 15:30:00,49.0,49.03,48.65,48.65,500400.0,34.9042,34.9255,34.6548,34.6548,500400.0
2010-03-25 15:40:00,48.65,48.66,48.3,48.36,747400.0,34.6548,34.662,34.4055,34.4483,747400.0
2010-03-25 15:50:00,48.35,48.47,48.28,48.36,882400.0,34.4411,34.5266,34.3913,34.4483,882400.0
2010-03-26 09:30:00,48.67,48.69,48.27,48.37,293500.0,34.6691,34.6833,34.3842,34.4554,293500.0
2010-03-26 09:40:00,48.36,48.57,48.2,48.49,221700.0,34.4483,34.5979,34.3343,34.5409,221700.0
2010-03-26 09:50:00,48.49,48.73,48.47,48.61,271700.0,34.5409,34.7118,34.5266,34.6263,271700.0
2010-03-26 10:00:00,48.63,48.98,48.63,48.81,300600.0,34.6406,34.8899,34.6406,34.7688,300600.0
2010-03-26 10:10:00,48.79,48.87,48.58,48.78,241400.0,34.7546,34.8116,34.605,34.7474,241400.0
2010-03-26 10:20:00,48.77,48.99,48.74,48.95,146100.0,34.7403,34.897,34.7189,34.8685,146100.0
2010-03-26 10:30:00,48.94,49.03,48.83,48.86,128000.0,34.8614,34.9255,34.7831,34.8044,128000.0
2010-03-26 10:40:00,48.87,49.0,48.82,49.0,98000.0,34.8116,34.9042,34.7759,34.9042,98000.0
2010-03-26 10:50:00,49.0,49.17,48.94,48.95,200200.0,34.9042,35.0253,34.8614,34.8685,200200.0
2010-03-26 11:00:00,48.95,49.02,48.9,48.93,83700.0,34.8685,34.9184,34.8329,34.8543,83700.0
2010-03-26 11:10:00,48.93,49.25,48.88,49.23,222300.0,34.8543,35.0822,34.8187,35.068,222300.0
2010-03-26 11:20:00,49.23,49.51,49.2,49.39,237000.0,35.068,35.2674,35.0466,35.182,237000.0
2010-03-26 11:30:00,49.4,49.59,49.39,49.4,176400.0,35.1891,35.3244,35.182,35.1891,176400.0
2010-03-26 11:40:00,49.39,49.39,49.21,49.26,82300.0,35.182,35.182,35.0537,35.0894,82300.0
2010-03-26 11:50:00,49.26,49.29,49.17,49.24,314300.0,35.0894,35.1107,35.0253,35.0751,314300.0
2010-03-26 12:00:00,49.24,49.41,49.17,49.31,141800.0,35.0751,35.1962,35.0253,35.125,141800.0
2010-03-26 12:10:00,49.31,49.34,49.21,49.21,167800.0,35.125,35.1463,35.0537,35.0537,167800.0
2010-03-26 12:20:00,49.21,49.21,48.9,48.91,237500.0,35.0537,35.0537,34.8329,34.84,237500.0
2010-03-26 12:30:00,48.91,49.07,48.91,49.07,124900.0,34.84,34.954,34.84,34.954,124900.0
2010-03-26 12:40:00,49.08,49.14,48.85,48.88,140400.0,34.9611,35.0039,34.7973,34.8187,140400.0
2010-03-26 12:50:00,48.89,48.97,48.78,48.89,153100.0,34.8258,34.8828,34.7474,34.8258,153100.0
2010-03-26 13:00:00,48.89,48.91,48.56,48.61,213700.0,34.8258,34.84,34.5907,34.6263,213700.0
2010-03-26 13:10:00,48.61,48.84,48.6,48.83,134500.0,34.6263,34.7902,34.6192,34.7831,134500.0
2010-03-26 13:20:00,48.82,49.0,48.81,48.96,118800.0,34.7759,34.9042,34.7688,34.8757,118800.0
2010-03-26 13:30:00,48.96,49.03,48.88,49.0,79600.0,34.8757,34.9255,34.8187,34.9042,79600.0
2010-03-26 13:40:00,49.0,49.06,48.85,48.85,97700.0,34.9042,34.9469,34.7973,34.7973,97700.0
2010-03-26 13:50:00,48.87,48.92,48.81,48.91,53700.0,34.8116,34.8472,34.7688,34.84,53700.0
2010-03-26 14:00:00,48.91,48.94,48.75,48.94,130200.0,34.84,34.8614,34.7261,34.8614,130200.0
2010-03-26 14:10:00,48.94,49.13,48.93,49.11,187500.0,34.8614,34.9968,34.8543,34.9825,187500.0
2010-03-26 14:20:00,49.1,49.19,49.04,49.18,81800.0,34.9754,35.0395,34.9326,35.0324,81800.0
2010-03-26 14:30:00,49.17,49.22,49.12,49.21,72900.0,35.0253,35.0609,34.9896,35.0537,72900.0
2010-03-26 14:40:00,49.21,49.25,49.14,49.16,84100.0,35.0537,35.0822,35.0039,35.0181,84100.0
2010-03-26 14:50:00,49.16,49.24,49.1,49.21,145300.0,35.0181,35.0751,34.9754,35.0537,145300.0
2010-03-26 15:00:00,49.21,49.21,49.11,49.16,54000.0,35.0537,35.0537,34.9825,35.0181,54000.0
2010-03-26 15:10:00,49.15,49.21,49.08,49.18,73300.0,35.011,35.0537,34.9611,35.0324,73300.0
2010-03-26 15:20:00,49.18,49.18,49.1,49.12,107100.0,35.0324,35.0324,34.9754,34.9896,107100.0
2010-03-26 15:30:00,49.12,49.23,49.1,49.2,169700.0,34.9896,35.068,34.9754,35.0466,169700.0
2010-03-26 15:40:00,49.2,49.28,49.19,49.26,232500.0,35.0466,35.1036,35.0395,35.0894,232500.0
2010-03-26 15:50:00,49.26,49.41,49.25,49.4,512100.0,35.0894,35.1962,35.0822,35.1891,512100.0
2010-03-29 09:30:00,49.7,50.0,49.62,49.88,316800.0,35.4028,35.6165,35.3458,35.531,316800.0
2010-03-29 09:40:00,49.87,50.0,49.78,49.95,222000.0,35.5239,35.6165,35.4598,35.5809,222000.0
2010-03-29 09:50:00,49.94,50.0,49.62,49.62,235600.0,35.5737,35.6165,35.3458,35.3458,235600.0
2010-03-29 10:00:00,49.63,49.66,49.45,49.56,227000.0,35.3529,35.3743,35.2247,35.3031,227000.0
2010-03-29 10:10:00,49.57,49.81,49.56,49.78,127000.0,35.3102,35.4811,35.3031,35.4598,127000.0
2010-03-29 10:20:00,49.79,49.82,49.72,49.73,142900.0,35.4669,35.4883,35.417,35.4242,142900.0
2010-03-29 10:30:00,49.73,49.88,49.6,49.85,261100.0,35.4242,35.531,35.3316,35.5096,261100.0
2010-03-29 10:40:00,49.85,49.99,49.85,49.97,147100.0,35.5096,35.6094,35.5096,35.5951,147100.0
2010-03-29 10:50:00,49.98,50.09,49.91,49.99,218800.0,35.6022,35.6806,35.5524,35.6094,218800.0
2010-03-29 11:00:00,49.99,50.17,49.98,50.14,124600.0,35.6094,35.7376,35.6022,35.7162,124600.0
2010-03-29 11:10:00,50.14,50.28,50.12,50.2,211700.0,35.7162,35.8159,35.702,35.7589,211700.0
2010-03-29 11:20:00,50.21,50.22,50.07,50.07,202700.0,35.7661,35.7732,35.6663,35.6663,202700.0
2010-03-29 11:30:00,50.08,50.15,50.04,50.13,75700.0,35.6735,35.7233,35.645,35.7091,75700.0
2010-03-29 11:40:00,50.12,50.2,50.1,50.15,57600.0,35.702,35.7589,35.6877,35.7233,57600.0
2010-03-29 11:50:00,50.15,50.18,50.11,50.13,54500.0,35.7233,35.7447,35.6948,35.7091,54500.0
2010-03-29 12:00:00,50.12,50.16,50.06,50.06,127900.0,35.702,35.7305,35.6592,35.6592,127900.0
2010-03-29 12:10:00,50.04,50.09,49.98,49.99,85400.0,35.645,35.6806,35.6022,35.6094,85400.0
2010-03-29 12:20:00,49.99,50.11,49.96,50.11,105400.0,35.6094,35.6948,35.588,35.6948,105400.0
2010-03-29 12:30:00,50.11,50.26,50.11,50.22,175500.0,35.6948,35.8017,35.6948,35.7732,175500.0
2010-03-29 12:40:00,50.22,50.23,50.12,50.22,129800.0,35.7732,35.7803,35.702,35.7732,129800.0
2010-03-29 12:50:00,50.23,50.24,50.15,50.17,83000.0,35.7803,35.7874,35.7233,35.7376,83000.0
2010-03-29 13:00:00,50.17,50.2,50.11,50.2,69700.0,35.7376,35.7589,35.6948,35.7589,69700.0
2010-03-29 13:10:00,50.19,50.31,50.15,50.3,97900.0,35.7518,35.8373,35.7233,35.8302,97900.0
2010-03-29 13:20:00,50.29,50.32,50.24,50.24,76600.0,35.8231,35.8444,35.7874,35.7874,76600.0
2010-03-29 13:30:00,50.24,50.29,50.18,50.24,150600.0,35.7874,35.8231,35.7447,35.7874,150600.0
2010-03-29 13:40:00,50.25,50.3,50.23,50.28,103400.0,35.7946,35.8302,35.7803,35.8159,103400.0
2010-03-29 13:50:00,50.29,50.3,50.22,50.23,80000.0,35.8231,35.8302,35.7732,35.7803,80000.0
2010-03-29 14:00:00,50.22,50.28,50.21,50.26,116200.0,35.7732,35.8159,35.7661,35.8017,116200.0
2010-03-29 14:10:00,50.26,50.28,50.15,50.15,88800.0,35.8017,35.8159,35.7233,35.7233,88800.0
2010-03-29 14:20:00,50.15,50.2,50.07,50.18,146000.0,35.7233,35.7589,35.6663,35.7447,146000.0
2010-03-29 14:30:00,50.17,50.27,50.14,50.27,168700.0,35.7376,35.8088,35.7162,35.8088,168700.0
2010-03-29 14:40:00,50.27,50.28,50.22,50.26,63500.0,35.8088,35.8159,35.7732,35.8017,63500.0
2010-03-29 14:50:00,50.26,50.32,50.25,50.3,95000.0,35.8017,35.8444,35.7946,35.8302,95000.0
2010-03-29 15:00:00,50.3,50.33,50.28,50.33,89800.0,35.8302,35.8516,35.8159,35.8516,89800.0
2010-03-29 15:10:00,50.33,50.4,50.3,50.39,145400.0,35.8516,35.9014,35.8302,35.8943,145400.0
2010-03-29 15:20:00,50.4,50.44,50.38,50.43,171100.0,35.9014,35.9299,35.8872,35.9228,171100.0
2010-03-29 15:30:00,50.43,50.44,50.39,50.43,226000.0,35.9228,35.9299,35.8943,35.9228,226000.0
2010-03-29 15:40:00,50.42,50.44,50.28,50.3,261700.0,35.9157,35.9299,35.8159,35.8302,261700.0
2010-03-29 15:50:00,50.31,50.47,50.25,50.39,581600.0,35.8373,35.9513,35.7946,35.8943,581600.0
2010-03-30 09:30:00,50.49,50.66,50.29,50.41,226100.0,35.9655,36.0866,35.8231,35.9085,226100.0
2010-03-30 09:40:00,50.41,50.57,50.39,50.53,326000.0,35.9085,36.0225,35.8943,35.994,326000.0
2010-03-30 09:50:00,50.54,50.69,50.44,50.59,226200.0,36.0011,36.108,35.9299,36.0368,226200.0
2010-03-30 10:00:00,50.59,50.8,50.56,50.77,189100.0,36.0368,36.1863,36.0154,36.165,189100.0
2010-03-30 10:10:00,50.77,50.78,50.48,50.49,208300.0,36.165,36.1721,35.9584,35.9655,208300.0
2010-03-30 10:20:00,50.5,50.52,50.32,50.41,424900.0,35.9726,35.9869,35.8444,35.9085,424900.0
2010-03-30 10:30:00,50.41,50.63,50.4,50.54,205400.0,35.9085,36.0653,35.9014,36.0011,205400.0
2010-03-30 10:40:00,50.55,50.68,50.49,50.55,237500.0,36.0083,36.1009,35.9655,36.0083,237500.0
2010-03-30 10:50:00,50.56,50.56,50.38,50.52,226000.0,36.0154,36.0154,35.8872,35.9869,226000.0
2010-03-30 11:00:00,50.51,50.51,50.37,50.5,250700.0,35.9798,35.9798,35.88,35.9726,250700.0
2010-03-30 11:10:00,50.48,50.54,50.29,50.47,238200.0,35.9584,36.0011,35.8231,35.9513,238200.0
2010-03-30 11:20:00,50.46,50.52,50.33,50.48,166400.0,35.9442,35.9869,35.8516,35.9584,166400.0
2010-03-30 11:30:00,50.48,50.54,50.45,50.52,107500.0,35.9584,36.0011,35.937,35.9869,107500.0
2010-03-30 11:40:00,50.52,50.64,50.49,50.52,87600.0,35.9869,36.0724,35.9655,35.9869,87600.0
2010-03-30 11:50:00,50.52,50.54,50.37,50.48,192100.0,35.9869,36.0011,35.88,35.9584,192100.0
2010-03-30 12:00:00,50.48,50.54,50.36,50.45,111300.0,35.9584,36.0011,35.8729,35.937,111300.0
2010-03-30 12:10:00,50.45,50.52,50.41,50.47,131300.0,35.937,35.9869,35.9085,35.9513,131300.0
2010-03-30 12:20:00,50.48,50.56,50.44,50.55,133300.0,35.9584,36.0154,35.9299,36.0083,133300.0
2010-03-30 12:30:00,50.55,50.59,50.48,50.53,82900.0,36.0083,36.0368,35.9584,35.994,82900.0
2010-03-30 12:40:00,50.53,50.57,50.46,50.47,50400.0,35.994,36.0225,35.9442,35.9513,50400.0
2010-03-30 12:50:00,50.47,50.55,50.46,50.51,45200.0,35.9513,36.0083,35.9442,35.9798,45200.0
2010-03-30 13:00:00,50.51,50.58,50.49,50.55,102200.0,35.9798,36.0296,35.9655,36.0083,102200.0
2010-03-30 13:10:00,50.54,50.62,50.54,50.62,99100.0,36.0011,36.0581,36.0011,36.0581,99100.0
2010-03-30 13:20:00,50.62,50.73,50.62,50.72,148900.0,36.0581,36.1365,36.0581,36.1294,148900.0
2010-03-30 13:30:00,50.72,50.78,50.7,50.76,154800.0,36.1294,36.1721,36.1151,36.1579,154800.0
2010-03-30 13:40:00,50.76,50.77,50.62,50.71,98400.0,36.1579,36.165,36.0581,36.1222,98400.0
2010-03-30 13:50:00,50.71,50.88,50.7,50.84,172400.0,36.1222,36.2433,36.1151,36.2148,172400.0
2010-03-30 14:00:00,50.84,50.87,50.76,50.81,158500.0,36.2148,36.2362,36.1579,36.1935,158500.0
2010-03-30 14:10:00,50.82,50.86,50.77,50.77,190300.0,36.2006,36.2291,36.165,36.165,190300.0
2010-03-30 14:20:00,50.77,50.8,50.68,50.8,111000.0,36.165,36.1863,36.1009,36.1863,111000.0
2010-03-30 14:30:00,50.8,50.9,50.79,50.89,133500.0,36.1863,36.2576,36.1792,36.2505,133500.0
2010-03-30 14:40:00,50.9,50.9,50.85,50.88,103300.0,36.2576,36.2576,36.222,36.2433,103300.0
2010-03-30 14:50:00,50.89,50.93,50.87,50.9,106500.0,36.2505,36.279,36.2362,36.2576,106500.0
2010-03-30 15:00:00,50.91,50.95,50.83,50.88,164600.0,36.2647,36.2932,36.2077,36.2433,164600.0
2010-03-30 15:10:00,50.87,50.92,50.86,50.87,83800.0,36.2362,36.2718,36.2291,36.2362,83800.0
2010-03-30 15:20:00,50.87,50.91,50.84,50.87,95700.0,36.2362,36.2647,36.2148,36.2362,95700.0
2010-03-30 15:30:00,50.87,50.93,50.8,50.8,148900.0,36.2362,36.279,36.1863,36.1863,148900.0
2010-03-30 15:40:00,50.8,50.82,50.73,50.77,230200.0,36.1863,36.2006,36.1365,36.165,230200.0
2010-03-30 15:50:00,50.77,50.79,50.74,50.75,294400.0,36.165,36.1792,36.1436,36.1507,294400.0
2010-03-31 09:30:00,51.64,51.77,51.54,51.7,339900.0,36.7847,36.8773,36.7135,36.8274,339900.0
2010-03-31 09:40:00,51.69,51.84,51.52,51.53,355700.0,36.8203,36.9272,36.6992,36.7063,355700.0
2010-03-31 09:50:00,51.53,51.67,51.43,51.55,193200.0,36.7063,36.8061,36.6351,36.7206,193200.0
2010-03-31 10:00:00,51.54,51.78,51.54,51.67,200900.0,36.7135,36.8844,36.7135,36.8061,200900.0
2010-03-31 10:10:00,51.67,51.68,51.5,51.61,186400.0,36.8061,36.8132,36.685,36.7633,186400.0
2010-03-31 10:20:00,51.61,51.65,51.52,51.53,113000.0,36.7633,36.7918,36.6992,36.7063,113000.0
2010-03-31 10:30:00,51.53,51.67,51.51,51.62,202100.0,36.7063,36.8061,36.6921,36.7705,202100.0
2010-03-31 10:40:00,51.62,51.69,51.33,51.47,245500.0,36.7705,36.8203,36.5639,36.6636,245500.0
2010-03-31 10:50:00,51.46,51.48,51.28,51.36,122600.0,36.6565,36.6707,36.5283,36.5853,122600.0
2010-03-31 11:00:00,51.36,51.36,51.13,51.18,104300.0,36.5853,36.5853,36.4214,36.457,104300.0
2010-03-31 11:10:00,51.2,51.23,51.11,51.12,63300.0,36.4713,36.4926,36.4072,36.4143,63300.0
2010-03-31 11:20:00,51.12,51.26,51.1,51.24,99600.0,36.4143,36.514,36.4,36.4998,99600.0
2010-03-31 11:30:00,51.24,51.36,51.23,51.35,83200.0,36.4998,36.5853,36.4926,36.5781,83200.0
2010-03-31 11:40:00,51.36,51.39,51.25,51.34,89400.0,36.5853,36.6066,36.5069,36.571,89400.0
2010-03-31 11:50:00,51.34,51.35,51.28,51.32,48900.0,36.571,36.5781,36.5283,36.5568,48900.0
2010-03-31 12:00:00,51.32,51.33,51.25,51.33,59000.0,36.5568,36.5639,36.5069,36.5639,59000.0
2010-03-31 12:10:00,51.31,51.33,51.26,51.32,49700.0,36.5496,36.5639,36.514,36.5568,49700.0
2010-03-31 12:20:00,51.33,51.37,51.29,51.3,62700.0,36.5639,36.5924,36.5354,36.5425,62700.0
2010-03-31 12:30:00,51.3,51.41,51.26,51.4,58500.0,36.5425,36.6209,36.514,36.6137,58500.0
2010-03-31 12:40:00,51.39,51.4,51.25,51.31,110500.0,36.6066,36.6137,36.5069,36.5496,110500.0
2010-03-31 12:50:00,51.32,51.34,51.18,51.2,78300.0,36.5568,36.571,36.457,36.4713,78300.0
2010-03-31 13:00:00,51.19,51.21,51.04,51.1,130000.0,36.4642,36.4784,36.3573,36.4,130000.0
2010-03-31 13:10:00,51.1,51.17,51.09,51.13,59800.0,36.4,36.4499,36.3929,36.4214,59800.0
2010-03-31 13:20:00,51.14,51.16,51.08,51.14,60800.0,36.4285,36.4428,36.3858,36.4285,60800.0
2010-03-31 13:30:00,51.14,51.23,51.14,51.17,72000.0,36.4285,36.4926,36.4285,36.4499,72000.0
2010-03-31 13:40:00,51.17,51.23,51.17,51.22,48800.0,36.4499,36.4926,36.4499,36.4855,48800.0
2010-03-31 13:50:00,51.22,51.23,51.09,51.11,158900.0,36.4855,36.4926,36.3929,36.4072,158900.0
2010-03-31 14:00:00,51.12,51.23,51.11,51.18,68500.0,36.4143,36.4926,36.4072,36.457,68500.0
2010-03-31 14:10:00,51.17,51.33,51.17,51.29,120300.0,36.4499,36.5639,36.4499,36.5354,120300.0
2010-03-31 14:20:00,51.29,51.3,51.22,51.23,131400.0,36.5354,36.5425,36.4855,36.4926,131400.0
2010-03-31 14:30:00,51.24,51.29,51.18,51.26,110300.0,36.4998,36.5354,36.457,36.514,110300.0
2010-03-31 14:40:00,51.26,51.26,51.06,51.08,85000.0,36.514,36.514,36.3716,36.3858,85000.0
2010-03-31 14:50:00,51.08,51.14,51.06,51.13,78600.0,36.3858,36.4285,36.3716,36.4214,78600.0
2010-03-31 15:00:00,51.13,51.13,51.02,51.04,98200.0,36.4214,36.4214,36.3431,36.3573,98200.0
2010-03-31 15:10:00,51.04,51.04,50.92,50.93,70300.0,36.3573,36.3573,36.2718,36.279,70300.0
2010-03-31 15:20:00,50.92,51.0,50.87,50.99,156700.0,36.2718,36.3288,36.2362,36.3217,156700.0
2010-03-31 15:30:00,51.0,51.0,50.89,50.93,161700.0,36.3288,36.3288,36.2505,36.279,161700.0
2010-03-31 15:40:00,50.92,50.98,50.82,50.85,220200.0,36.2718,36.3146,36.2006,36.222,220200.0
2010-03-31 15:50:00,50.86,50.98,50.83,50.94,452900.0,36.2291,36.3146,36.2077,36.2861,452900.0
2010-04-01 09:30:00,51.5,51.64,51.19,51.5,349200.0,36.685,36.7847,36.4642,36.685,349200.0
2010-04-01 09:40:00,51.51,51.97,51.51,51.97,278400.0,36.6921,37.0198,36.6921,37.0198,278400.0
2010-04-01 09:50:00,51.97,52.15,51.92,52.07,241600.0,37.0198,37.148,36.9842,37.091,241600.0
2010-04-01 10:00:00,52.08,52.23,52.03,52.18,241600.0,37.0981,37.205,37.0625,37.1694,241600.0
2010-04-01 10:10:00,52.17,52.39,52.15,52.33,240000.0,37.1622,37.319,37.148,37.2762,240000.0
2010-04-01 10:20:00,52.34,52.44,52.29,52.37,161800.0,37.2833,37.3546,37.2477,37.3047,161800.0
2010-04-01 10:30:00,52.37,52.49,52.29,52.48,252100.0,37.3047,37.3902,37.2477,37.3831,252100.0
2010-04-01 10:40:00,52.49,52.53,52.46,52.48,250100.0,37.3902,37.4187,37.3688,37.3831,250100.0
2010-04-01 10:50:00,52.48,52.5,52.4,52.46,190600.0,37.3831,37.3973,37.3261,37.3688,190600.0
2010-04-01 11:00:00,52.46,52.46,52.36,52.37,110800.0,37.3688,37.3688,37.2976,37.3047,110800.0
2010-04-01 11:10:00,52.36,52.44,52.31,52.44,206900.0,37.2976,37.3546,37.262,37.3546,206900.0
2010-04-01 11:20:00,52.44,52.97,52.44,52.94,378000.0,37.3546,37.7321,37.3546,37.7107,378000.0
2010-04-01 11:30:00,52.93,53.12,52.88,53.03,587700.0,37.7036,37.839,37.668,37.7748,587700.0
2010-04-01 11:40:00,53.03,53.05,52.86,52.87,148100.0,37.7748,37.7891,37.6537,37.6609,148100.0
2010-04-01 11:50:00,52.87,52.95,52.8,52.82,151000.0,37.6609,37.7179,37.611,37.6253,151000.0
2010-04-01 12:00:00,52.82,52.97,52.81,52.97,104200.0,37.6253,37.7321,37.6181,37.7321,104200.0
2010-04-01 12:10:00,52.96,52.99,52.89,52.96,122500.0,37.725,37.7463,37.6751,37.725,122500.0
2010-04-01 12:20:00,52.96,53.11,52.96,53.06,153800.0,37.725,37.8318,37.725,37.7962,153800.0
2010-04-01 12:30:00,53.06,53.16,53.01,53.14,172000.0,37.7962,37.8674,37.7606,37.8532,172000.0
2010-04-01 12:40:00,53.14,53.16,53.01,53.03,139200.0,37.8532,37.8674,37.7606,37.7748,139200.0
2010-04-01 12:50:00,53.03,53.04,52.94,52.95,101900.0,37.7748,37.782,37.7107,37.7179,101900.0
2010-04-01 13:00:00,52.94,52.97,52.86,52.92,137900.0,37.7107,37.7321,37.6537,37.6965,137900.0
2010-04-01 13:10:00,52.93,52.97,52.87,52.92,80300.0,37.7036,37.7321,37.6609,37.6965,80300.0
2010-04-01 13:20:00,52.92,53.01,52.9,52.98,56100.0,37.6965,37.7606,37.6822,37.7392,56100.0
2010-04-01 13:30:00,52.99,53.11,52.98,53.1,69400.0,37.7463,37.8318,37.7392,37.8247,69400.0
2010-04-01 13:40:00,53.1,53.1,52.91,52.91,103500.0,37.8247,37.8247,37.6894,37.6894,103500.0
2010-04-01 13:50:00,52.92,52.92,52.82,52.83,125300.0,37.6965,37.6965,37.6253,37.6324,125300.0
2010-04-01 14:00:00,52.83,52.84,52.74,52.77,116200.0,37.6324,37.6395,37.5683,37.5896,116200.0
2010-04-01 14:10:00,52.77,52.85,52.76,52.82,111100.0,37.5896,37.6466,37.5825,37.6253,111100.0
2010-04-01 14:20:00,52.83,52.85,52.77,52.81,100900.0,37.6324,37.6466,37.5896,37.6181,100900.0
2010-04-01 14:30:00,52.8,52.81,52.7,52.7,142600.0,37.611,37.6181,37.5398,37.5398,142600.0
2010-04-01 14:40:00,52.69,52.77,52.6,52.75,154600.0,37.5327,37.5896,37.4685,37.5754,154600.0
2010-04-01 14:50:00,52.74,52.83,52.73,52.8,107300.0,37.5683,37.6324,37.5611,37.611,107300.0
2010-04-01 15:00:00,52.8,52.85,52.77,52.83,84000.0,37.611,37.6466,37.5896,37.6324,84000.0
2010-04-01 15:10:00,52.84,52.9,52.83,52.85,157800.0,37.6395,37.6822,37.6324,37.6466,157800.0
2010-04-01 15:20:00,52.87,52.95,52.86,52.91,130100.0,37.6609,37.7179,37.6537,37.6894,130100.0
2010-04-01 15:30:00,52.91,52.99,52.85,52.89,215900.0,37.6894,37.7463,37.6466,37.6751,215900.0
2010-04-01 15:40:00,52.89,52.93,52.84,52.87,210300.0,37.6751,37.7036,37.6395,37.6609,210300.0
2010-04-01 15:50:00,52.86,52.93,52.86,52.92,555200.0,37.6537,37.7036,37.6537,37.6965,555200.0
2010-04-05 09:30:00,53.37,53.49,52.86,53.04,301200.0,38.017,38.1025,37.6537,37.782,301200.0
2010-04-05 09:40:00,53.04,53.8,53.01,53.76,311600.0,37.782,38.3233,37.7606,38.2948,311600.0
2010-04-05 09:50:00,53.74,53.8,53.68,53.71,69700.0,38.2806,38.3233,38.2379,38.2592,69700.0
2010-04-05 10:00:00,53.71,53.79,53.61,53.7,113200.0,38.2592,38.3162,38.188,38.2521,113200.0
2010-04-05 10:10:00,53.69,53.71,53.54,53.62,224000.0,38.245,38.2592,38.1381,38.1951,224000.0
2010-04-05 10:20:00,53.62,53.77,53.59,53.62,127800.0,38.1951,38.302,38.1737,38.1951,127800.0
2010-04-05 10:30:00,53.62,53.66,53.55,53.55,122700.0,38.1951,38.2236,38.1453,38.1453,122700.0
2010-04-05 10:40:00,53.55,53.64,53.54,53.59,68000.0,38.1453,38.2094,38.1381,38.1737,68000.0
2010-04-05 10:50:00,53.58,53.66,53.52,53.6,231100.0,38.1666,38.2236,38.1239,38.1809,231100.0
2010-04-05 11:00:00,53.61,53.67,53.55,53.67,152400.0,38.188,38.2307,38.1453,38.2307,152400.0
2010-04-05 11:10:00,53.67,53.8,53.65,53.75,161800.0,38.2307,38.3233,38.2165,38.2877,161800.0
2010-04-05 11:20:00,53.76,53.77,53.66,53.66,121200.0,38.2948,38.302,38.2236,38.2236,121200.0
2010-04-05 11:30:00,53.65,53.69,53.54,53.68,157200.0,38.2165,38.245,38.1381,38.2379,157200.0
2010-04-05 11:40:00,53.69,53.73,53.64,53.7,123000.0,38.245,38.2735,38.2094,38.2521,123000.0
2010-04-05 11:50:00,53.7,53.77,53.65,53.75,146300.0,38.2521,38.302,38.2165,38.2877,146300.0
2010-04-05 12:00:00,53.74,53.76,53.65,53.75,75900.0,38.2806,38.2948,38.2165,38.2877,75900.0
2010-04-05 12:10:00,53.75,53.78,53.64,53.72,87100.0,38.2877,38.3091,38.2094,38.2664,87100.0
2010-04-05 12:20:00,53.71,53.79,53.68,53.71,154100.0,38.2592,38.3162,38.2379,38.2592,154100.0
2010-04-05 12:30:00,53.7,53.85,53.7,53.84,86700.0,38.2521,38.359,38.2521,38.3518,86700.0
2010-04-05 12:40:00,53.84,53.9,53.75,53.75,111800.0,38.3518,38.3946,38.2877,38.2877,111800.0
2010-04-05 12:50:00,53.76,53.86,53.74,53.83,79600.0,38.2948,38.3661,38.2806,38.3447,79600.0
2010-04-05 13:00:00,53.84,53.89,53.78,53.81,67700.0,38.3518,38.3874,38.3091,38.3305,67700.0
2010-04-05 13:10:00,53.81,53.89,53.8,53.86,42000.0,38.3305,38.3874,38.3233,38.3661,42000.0
2010-04-05 13:20:00,53.86,53.98,53.85,53.96,70100.0,38.3661,38.4516,38.359,38.4373,70100.0
2010-04-05 13:30:00,53.96,53.98,53.88,53.89,116000.0,38.4373,38.4516,38.3803,38.3874,116000.0
2010-04-05 13:40:00,53.89,53.92,53.78,53.79,83000.0,38.3874,38.4088,38.3091,38.3162,83000.0
2010-04-05 13:50:00,53.78,53.87,53.75,53.84,112600.0,38.3091,38.3732,38.2877,38.3518,112600.0
2010-04-05 14:00:00,53.85,53.9,53.83,53.86,54200.0,38.359,38.3946,38.3447,38.3661,54200.0
2010-04-05 14:10:00,53.85,53.94,53.82,53.93,75200.0,38.359,38.4231,38.3376,38.4159,75200.0
2010-04-05 14:20:00,53.93,53.94,53.88,53.88,63000.0,38.4159,38.4231,38.3803,38.3803,63000.0
2010-04-05 14:30:00,53.88,53.92,53.83,53.85,148100.0,38.3803,38.4088,38.3447,38.359,148100.0
2010-04-05 14:40:00,53.85,53.91,53.84,53.88,92200.0,38.359,38.4017,38.3518,38.3803,92200.0
2010-04-05 14:50:00,53.87,53.91,53.83,53.84,163500.0,38.3732,38.4017,38.3447,38.3518,163500.0
2010-04-05 15:00:00,53.84,53.87,53.73,53.73,91600.0,38.3518,38.3732,38.2735,38.2735,91600.0
2010-04-05 15:10:00,53.73,53.78,53.72,53.73,88100.0,38.2735,38.3091,38.2664,38.2735,88100.0
2010-04-05 15:20:00,53.73,53.78,53.71,53.73,77800.0,38.2735,38.3091,38.2592,38.2735,77800.0
2010-04-05 15:30:00,53.73,53.75,53.67,53.67,133600.0,38.2735,38.2877,38.2307,38.2307,133600.0
2010-04-05 15:40:00,53.68,53.81,53.66,53.79,209700.0,38.2379,38.3305,38.2236,38.3162,209700.0
2010-04-05 15:50:00,53.79,53.81,53.74,53.79,415300.0,38.3162,38.3305,38.2806,38.3162,415300.0
2010-04-06 09:30:00,53.62,53.66,53.4,53.47,469500.0,38.1951,38.2236,38.0384,38.0883,469500.0
2010-04-06 09:40:00,53.47,53.79,53.28,53.78,204200.0,38.0883,38.3162,37.9529,38.3091,204200.0
2010-04-06 09:50:00,53.78,53.78,53.62,53.64,173100.0,38.3091,38.3091,38.1951,38.2094,173100.0
2010-04-06 10:00:00,53.64,53.64,53.48,53.53,164000.0,38.2094,38.2094,38.0954,38.131,164000.0
2010-04-06 10:10:00,53.54,53.65,53.5,53.5,145700.0,38.1381,38.2165,38.1096,38.1096,145700.0
2010-04-06 10:20:00,53.51,53.73,53.46,53.69,197200.0,38.1168,38.2735,38.0811,38.245,197200.0
2010-04-06 10:30:00,53.68,53.81,53.68,53.74,119900.0,38.2379,38.3305,38.2379,38.2806,119900.0
2010-04-06 10:40:00,53.74,53.8,53.69,53.69,88200.0,38.2806,38.3233,38.245,38.245,88200.0
2010-04-06 10:50:00,53.69,53.85,53.67,53.8,139600.0,38.245,38.359,38.2307,38.3233,139600.0
2010-04-06 11:00:00,53.81,53.97,53.75,53.94,111100.0,38.3305,38.4444,38.2877,38.4231,111100.0
2010-04-06 11:10:00,53.95,54.06,53.92,54.05,151700.0,38.4302,38.5085,38.4088,38.5014,151700.0
2010-04-06 11:20:00,54.06,54.07,53.95,54.0,202900.0,38.5085,38.5157,38.4302,38.4658,202900.0
2010-04-06 11:30:00,54.0,54.02,53.95,54.0,120600.0,38.4658,38.48,38.4302,38.4658,120600.0
2010-04-06 11:40:00,54.0,54.04,53.89,53.89,217100.0,38.4658,38.4943,38.3874,38.3874,217100.0
2010-04-06 11:50:00,53.9,53.92,53.65,53.7,213600.0,38.3946,38.4088,38.2165,38.2521,213600.0
2010-04-06 12:00:00,53.69,53.73,53.55,53.7,193900.0,38.245,38.2735,38.1453,38.2521,193900.0
2010-04-06 12:10:00,53.7,53.73,53.62,53.69,113900.0,38.2521,38.2735,38.1951,38.245,113900.0
2010-04-06 12:20:00,53.7,54.0,53.7,53.83,159800.0,38.2521,38.4658,38.2521,38.3447,159800.0
2010-04-06 12:30:00,53.82,53.83,53.67,53.72,132100.0,38.3376,38.3447,38.2307,38.2664,132100.0
2010-04-06 12:40:00,53.72,53.78,53.67,53.67,77900.0,38.2664,38.3091,38.2307,38.2307,77900.0
2010-04-06 12:50:00,53.67,53.77,53.58,53.77,93900.0,38.2307,38.302,38.1666,38.302,93900.0
2010-04-06 13:00:00,53.77,53.8,53.71,53.74,57700.0,38.302,38.3233,38.2592,38.2806,57700.0
2010-04-06 13:10:00,53.75,53.83,53.72,53.75,61500.0,38.2877,38.3447,38.2664,38.2877,61500.0
2010-04-06 13:20:00,53.74,53.79,53.73,53.78,63600.0,38.2806,38.3162,38.2735,38.3091,63600.0
2010-04-06 13:30:00,53.78,53.8,53.69,53.7,69100.0,38.3091,38.3233,38.245,38.2521,69100.0
2010-04-06 13:40:00,53.7,53.73,53.55,53.55,214700.0,38.2521,38.2735,38.1453,38.1453,214700.0
2010-04-06 13:50:00,53.55,53.62,53.55,53.6,90300.0,38.1453,38.1951,38.1453,38.1809,90300.0
2010-04-06 14:00:00,53.6,53.63,53.54,53.56,306600.0,38.1809,38.2022,38.1381,38.1524,306600.0
2010-04-06 14:10:00,53.56,53.62,53.52,53.57,199000.0,38.1524,38.1951,38.1239,38.1595,199000.0
2010-04-06 14:20:00,53.57,53.6,53.46,53.5,146700.0,38.1595,38.1809,38.0811,38.1096,146700.0
2010-04-06 14:30:00,53.5,53.58,53.45,53.49,202000.0,38.1096,38.1666,38.074,38.1025,202000.0
2010-04-06 14:40:00,53.49,53.54,53.42,53.49,137800.0,38.1025,38.1381,38.0527,38.1025,137800.0
2010-04-06 14:50:00,53.49,53.52,53.45,53.49,87700.0,38.1025,38.1239,38.074,38.1025,87700.0
2010-04-06 15:00:00,53.49,53.53,53.41,53.45,191800.0,38.1025,38.131,38.0455,38.074,191800.0
2010-04-06 15:10:00,53.44,53.47,53.4,53.4,121000.0,38.0669,38.0883,38.0384,38.0384,121000.0
2010-04-06 15:20:00,53.4,53.44,53.32,53.34,130200.0,38.0384,38.0669,37.9814,37.9957,130200.0
2010-04-06 15:30:00,53.33,53.39,53.29,53.31,208100.0,37.9885,38.0313,37.96,37.9743,208100.0
2010-04-06 15:40:00,53.31,53.32,53.17,53.18,310100.0,37.9743,37.9814,37.8746,37.8817,310100.0
2010-04-06 15:50:00,53.17,53.26,53.1,53.24,608100.0,37.8746,37.9387,37.8247,37.9244,608100.0
2010-04-07 09:30:00,53.77,54.1,53.47,53.98,397800.0,38.302,38.537,38.0883,38.4516,397800.0
2010-04-07 09:40:00,53.98,54.04,53.76,53.8,154500.0,38.4516,38.4943,38.2948,38.3233,154500.0
2010-04-07 09:50:00,53.78,53.97,53.75,53.9,198800.0,38.3091,38.4444,38.2877,38.3946,198800.0
2010-04-07 10:00:00,53.9,53.91,53.75,53.78,213500.0,38.3946,38.4017,38.2877,38.3091,213500.0
2010-04-07 10:10:00,53.78,53.99,53.77,53.92,208300.0,38.3091,38.4587,38.302,38.4088,208300.0
2010-04-07 10:20:00,53.9,54.13,53.86,54.01,258000.0,38.3946,38.5584,38.3661,38.4729,258000.0
2010-04-07 10:30:00,53.99,54.15,53.96,53.96,290800.0,38.4587,38.5727,38.4373,38.4373,290800.0
2010-04-07 10:40:00,53.98,53.99,53.78,53.82,347100.0,38.4516,38.4587,38.3091,38.3376,347100.0
2010-04-07 10:50:00,53.82,53.83,53.63,53.72,250500.0,38.3376,38.3447,38.2022,38.2664,250500.0
2010-04-07 11:00:00,53.72,53.87,53.65,53.87,200700.0,38.2664,38.3732,38.2165,38.3732,200700.0
2010-04-07 11:10:00,53.87,54.0,53.83,53.99,126800.0,38.3732,38.4658,38.3447,38.4587,126800.0
2010-04-07 11:20:00,53.99,54.13,53.95,54.12,195500.0,38.4587,38.5584,38.4302,38.5513,195500.0
2010-04-07 11:30:00,54.12,54.15,53.98,54.03,149300.0,38.5513,38.5727,38.4516,38.4872,149300.0
2010-04-07 11:40:00,54.02,54.15,54.01,54.14,139500.0,38.48,38.5727,38.4729,38.5655,139500.0
2010-04-07 11:50:00,54.15,54.38,54.14,54.34,240200.0,38.5727,38.7365,38.5655,38.708,240200.0
2010-04-07 12:00:00,54.33,54.54,54.3,54.49,191100.0,38.7009,38.8505,38.6795,38.8148,191100.0
2010-04-07 12:10:00,54.48,54.51,54.34,54.35,280400.0,38.8077,38.8291,38.708,38.7151,280400.0
2010-04-07 12:20:00,54.35,54.44,54.35,54.44,137200.0,38.7151,38.7792,38.7151,38.7792,137200.0
2010-04-07 12:30:00,54.43,54.6,54.43,54.58,135800.0,38.7721,38.8932,38.7721,38.879,135800.0
2010-04-07 12:40:00,54.59,54.65,54.56,54.6,97600.0,38.8861,38.9288,38.8647,38.8932,97600.0
2010-04-07 12:50:00,54.61,54.7,54.6,54.7,64500.0,38.9003,38.9644,38.8932,38.9644,64500.0
2010-04-07 13:00:00,54.7,54.82,54.62,54.62,288700.0,38.9644,39.0499,38.9074,38.9074,288700.0
2010-04-07 13:10:00,54.62,54.7,54.58,54.62,137200.0,38.9074,38.9644,38.879,38.9074,137200.0
2010-04-07 13:20:00,54.62,54.65,54.56,54.57,150200.0,38.9074,38.9288,38.8647,38.8718,150200.0
2010-04-07 13:30:00,54.57,54.61,54.48,54.49,144500.0,38.8718,38.9003,38.8077,38.8148,144500.0
2010-04-07 13:40:00,54.49,54.57,54.42,54.46,217600.0,38.8148,38.8718,38.765,38.7935,217600.0
2010-04-07 13:50:00,54.46,54.6,54.41,54.46,234400.0,38.7935,38.8932,38.7579,38.7935,234400.0
2010-04-07 14:00:00,54.46,54.53,54.43,54.51,161100.0,38.7935,38.8433,38.7721,38.8291,161100.0
2010-04-07 14:10:00,54.5,54.51,54.35,54.38,168400.0,38.822,38.8291,38.7151,38.7365,168400.0
2010-04-07 14:20:00,54.38,54.49,54.33,54.48,180900.0,38.7365,38.8148,38.7009,38.8077,180900.0
2010-04-07 14:30:00,54.49,54.49,54.37,54.46,140400.0,38.8148,38.8148,38.7294,38.7935,140400.0
2010-04-07 14:40:00,54.46,54.5,54.37,54.37,182100.0,38.7935,38.822,38.7294,38.7294,182100.0
2010-04-07 14:50:00,54.36,54.45,54.34,54.38,278400.0,38.7222,38.7864,38.708,38.7365,278400.0
2010-04-07 15:00:00,54.38,54.38,53.99,54.02,496700.0,38.7365,38.7365,38.4587,38.48,496700.0
2010-04-07 15:10:00,54.03,54.24,53.99,54.23,276000.0,38.4872,38.6368,38.4587,38.6296,276000.0
2010-04-07 15:20:00,54.23,54.23,54.13,54.16,154400.0,38.6296,38.6296,38.5584,38.5798,154400.0
2010-04-07 15:30:00,54.16,54.31,54.16,54.27,271000.0,38.5798,38.6866,38.5798,38.6581,271000.0
2010-04-07 15:40:00,54.28,54.3,54.11,54.13,295100.0,38.6653,38.6795,38.5442,38.5584,295100.0
2010-04-07 15:50:00,54.13,54.17,54.03,54.1,628500.0,38.5584,38.5869,38.4872,38.537,628500.0
2010-04-08 09:30:00,53.75,53.9,53.25,53.39,414900.0,38.2877,38.3946,37.9316,38.0313,414900.0
2010-04-08 09:40:00,53.39,53.74,53.37,53.55,252500.0,38.0313,38.2806,38.017,38.1453,252500.0
2010-04-08 09:50:00,53.57,53.68,53.45,53.54,290800.0,38.1595,38.2379,38.074,38.1381,290800.0
2010-04-08 10:00:00,53.55,53.67,53.48,53.55,205800.0,38.1453,38.2307,38.0954,38.1453,205800.0
2010-04-08 10:10:00,53.56,53.74,53.53,53.67,165900.0,38.1524,38.2806,38.131,38.2307,165900.0
2010-04-08 10:20:00,53.67,53.77,53.63,53.72,188300.0,38.2307,38.302,38.2022,38.2664,188300.0
2010-04-08 10:30:00,53.71,53.85,53.68,53.76,149400.0,38.2592,38.359,38.2379,38.2948,149400.0
2010-04-08 10:40:00,53.78,53.9,53.76,53.88,138400.0,38.3091,38.3946,38.2948,38.3803,138400.0
2010-04-08 10:50:00,53.88,53.94,53.79,53.86,157100.0,38.3803,38.4231,38.3162,38.3661,157100.0
2010-04-08 11:00:00,53.85,54.13,53.85,54.06,193000.0,38.359,38.5584,38.359,38.5085,193000.0
2010-04-08 11:10:00,54.07,54.1,53.98,54.02,155700.0,38.5157,38.537,38.4516,38.48,155700.0
2010-04-08 11:20:00,54.01,54.01,53.93,53.96,84400.0,38.4729,38.4729,38.4159,38.4373,84400.0
2010-04-08 11:30:00,53.95,54.13,53.95,54.11,79700.0,38.4302,38.5584,38.4302,38.5442,79700.0
2010-04-08 11:40:00,54.12,54.21,54.11,54.19,86700.0,38.5513,38.6154,38.5442,38.6011,86700.0
2010-04-08 11:50:00,54.18,54.3,54.15,54.24,117200.0,38.594,38.6795,38.5727,38.6368,117200.0
2010-04-08 12:00:00,54.24,54.3,54.1,54.12,84700.0,38.6368,38.6795,38.537,38.5513,84700.0
2010-04-08 12:10:00,54.11,54.11,53.98,54.03,52100.0,38.5442,38.5442,38.4516,38.4872,52100.0
2010-04-08 12:20:00,54.03,54.13,53.93,53.93,121700.0,38.4872,38.5584,38.4159,38.4159,121700.0
2010-04-08 12:30:00,53.93,53.97,53.84,53.9,104200.0,38.4159,38.4444,38.3518,38.3946,104200.0
2010-04-08 12:40:00,53.9,53.9,53.8,53.81,97700.0,38.3946,38.3946,38.3233,38.3305,97700.0
2010-04-08 12:50:00,53.81,53.81,53.72,53.77,75200.0,38.3305,38.3305,38.2664,38.302,75200.0
2010-04-08 13:00:00,53.77,53.82,53.73,53.74,117900.0,38.302,38.3376,38.2735,38.2806,117900.0
2010-04-08 13:10:00,53.74,53.82,53.72,53.81,99200.0,38.2806,38.3376,38.2664,38.3305,99200.0
2010-04-08 13:20:00,53.81,53.86,53.75,53.79,124400.0,38.3305,38.3661,38.2877,38.3162,124400.0
2010-04-08 13:30:00,53.79,53.84,53.77,53.81,98100.0,38.3162,38.3518,38.302,38.3305,98100.0
2010-04-08 13:40:00,53.81,53.83,53.74,53.78,97900.0,38.3305,38.3447,38.2806,38.3091,97900.0
2010-04-08 13:50:00,53.78,53.81,53.73,53.78,135600.0,38.3091,38.3305,38.2735,38.3091,135600.0
2010-04-08 14:00:00,53.78,53.84,53.75,53.81,89600.0,38.3091,38.3518,38.2877,38.3305,89600.0
2010-04-08 14:10:00,53.81,53.88,53.79,53.88,115800.0,38.3305,38.3803,38.3162,38.3803,115800.0
2010-04-08 14:20:00,53.87,53.93,53.85,53.89,114300.0,38.3732,38.4159,38.359,38.3874,114300.0
2010-04-08 14:30:00,53.89,53.9,53.83,53.87,74500.0,38.3874,38.3946,38.3447,38.3732,74500.0
2010-04-08 14:40:00,53.87,53.97,53.85,53.92,122900.0,38.3732,38.4444,38.359,38.4088,122900.0
2010-04-08 14:50:00,53.92,53.93,53.83,53.88,91100.0,38.4088,38.4159,38.3447,38.3803,91100.0
2010-04-08 15:00:00,53.88,53.93,53.87,53.89,127000.0,38.3803,38.4159,38.3732,38.3874,127000.0
2010-04-08 15:10:00,53.9,53.92,53.86,53.9,120300.0,38.3946,38.4088,38.3661,38.3946,120300.0
2010-04-08 15:20:00,53.9,53.92,53.81,53.82,135800.0,38.3946,38.4088,38.3305,38.3376,135800.0
2010-04-08 15:30:00,53.82,53.93,53.82,53.87,132100.0,38.3376,38.4159,38.3376,38.3732,132100.0
2010-04-08 15:40:00,53.87,54.0,53.86,54.0,398800.0,38.3732,38.4658,38.3661,38.4658,398800.0
2010-04-08 15:50:00,54.0,54.0,53.89,53.95,559100.0,38.4658,38.4658,38.3874,38.4302,559100.0
2010-04-09 09:30:00,54.24,54.24,53.67,53.69,442900.0,38.6368,38.6368,38.2307,38.245,442900.0
2010-04-09 09:40:00,53.69,53.91,53.55,53.71,284300.0,38.245,38.4017,38.1453,38.2592,284300.0
2010-04-09 09:50:00,53.7,53.96,53.57,53.86,230500.0,38.2521,38.4373,38.1595,38.3661,230500.0
2010-04-09 10:00:00,53.87,53.93,53.8,53.89,196200.0,38.3732,38.4159,38.3233,38.3874,196200.0
2010-04-09 10:10:00,53.89,53.9,53.73,53.74,142900.0,38.3874,38.3946,38.2735,38.2806,142900.0
2010-04-09 10:20:00,53.76,53.82,53.61,53.72,129700.0,38.2948,38.3376,38.188,38.2664,129700.0
2010-04-09 10:30:00,53.73,53.9,53.63,53.85,218500.0,38.2735,38.3946,38.2022,38.359,218500.0
2010-04-09 10:40:00,53.84,53.99,53.73,53.98,243800.0,38.3518,38.4587,38.2735,38.4516,243800.0
2010-04-09 10:50:00,53.97,54.06,53.87,53.95,234900.0,38.4444,38.5085,38.3732,38.4302,234900.0
2010-04-09 11:00:00,53.94,54.0,53.9,53.97,119700.0,38.4231,38.4658,38.3946,38.4444,119700.0
2010-04-09 11:10:00,53.96,54.08,53.94,54.06,125600.0,38.4373,38.5228,38.4231,38.5085,125600.0
2010-04-09 11:20:00,54.07,54.25,54.06,54.23,128400.0,38.5157,38.6439,38.5085,38.6296,128400.0
2010-04-09 11:30:00,54.24,54.36,54.18,54.36,189800.0,38.6368,38.7222,38.594,38.7222,189800.0
2010-04-09 11:40:00,54.35,54.38,54.3,54.31,93400.0,38.7151,38.7365,38.6795,38.6866,93400.0
2010-04-09 11:50:00,54.31,54.38,54.3,54.37,73400.0,38.6866,38.7365,38.6795,38.7294,73400.0
2010-04-09 12:00:00,54.38,54.42,54.34,54.4,61200.0,38.7365,38.765,38.708,38.7507,61200.0
2010-04-09 12:10:00,54.4,54.43,54.38,54.4,61300.0,38.7507,38.7721,38.7365,38.7507,61300.0
2010-04-09 12:20:00,54.4,54.48,54.38,54.42,92300.0,38.7507,38.8077,38.7365,38.765,92300.0
2010-04-09 12:30:00,54.43,54.45,54.32,54.35,92000.0,38.7721,38.7864,38.6937,38.7151,92000.0
2010-04-09 12:40:00,54.36,54.39,54.24,54.24,89700.0,38.7222,38.7436,38.6368,38.6368,89700.0
2010-04-09 12:50:00,54.24,54.26,54.2,54.22,80400.0,38.6368,38.651,38.6083,38.6225,80400.0
2010-04-09 13:00:00,54.22,54.23,53.97,53.99,144100.0,38.6225,38.6296,38.4444,38.4587,144100.0
2010-04-09 13:10:00,53.99,54.01,53.93,53.96,119400.0,38.4587,38.4729,38.4159,38.4373,119400.0
2010-04-09 13:20:00,53.96,54.02,53.93,53.98,85600.0,38.4373,38.48,38.4159,38.4516,85600.0
2010-04-09 13:30:00,53.97,54.02,53.9,53.9,112400.0,38.4444,38.48,38.3946,38.3946,112400.0
2010-04-09 13:40:00,53.9,53.99,53.85,53.96,69100.0,38.3946,38.4587,38.359,38.4373,69100.0
2010-04-09 13:50:00,53.96,53.97,53.92,53.94,43500.0,38.4373,38.4444,38.4088,38.4231,43500.0
2010-04-09 14:00:00,53.94,54.01,53.88,53.99,57900.0,38.4231,38.4729,38.3803,38.4587,57900.0
2010-04-09 14:10:00,53.99,54.14,53.98,54.11,81400.0,38.4587,38.5655,38.4516,38.5442,81400.0
2010-04-09 14:20:00,54.1,54.16,54.08,54.12,67200.0,38.537,38.5798,38.5228,38.5513,67200.0
2010-04-09 14:30:00,54.12,54.15,54.06,54.13,55300.0,38.5513,38.5727,38.5085,38.5584,55300.0
2010-04-09 14:40:00,54.13,54.17,54.11,54.15,55600.0,38.5584,38.5869,38.5442,38.5727,55600.0
2010-04-09 14:50:00,54.15,54.17,54.11,54.14,44500.0,38.5727,38.5869,38.5442,38.5655,44500.0
2010-04-09 15:00:00,54.14,54.2,54.12,54.15,95200.0,38.5655,38.6083,38.5513,38.5727,95200.0
2010-04-09 15:10:00,54.15,54.21,54.13,54.2,74800.0,38.5727,38.6154,38.5584,38.6083,74800.0
2010-04-09 15:20:00,54.2,54.26,54.17,54.25,80000.0,38.6083,38.651,38.5869,38.6439,80000.0
2010-04-09 15:30:00,54.26,54.29,54.2,54.2,132800.0,38.651,38.6724,38.6083,38.6083,132800.0
2010-04-09 15:40:00,54.2,54.22,54.12,54.2,193000.0,38.6083,38.6225,38.5513,38.6083,193000.0
2010-04-09 15:50:00,54.2,54.26,54.2,54.22,375000.0,38.6083,38.651,38.6083,38.6225,375000.0
2010-04-12 09:30:00,54.18,54.25,53.97,54.14,305800.0,38.594,38.6439,38.4444,38.5655,305800.0
2010-04-12 09:40:00,54.14,54.23,54.01,54.02,150500.0,38.5655,38.6296,38.4729,38.48,150500.0
2010-04-12 09:50:00,54.02,54.04,53.66,53.66,141000.0,38.48,38.4943,38.2236,38.2236,141000.0
2010-04-12 10:00:00,53.67,53.9,53.67,53.84,114600.0,38.2307,38.3946,38.2307,38.3518,114600.0
2010-04-12 10:10:00,53.85,53.93,53.78,53.78,61500.0,38.359,38.4159,38.3091,38.3091,61500.0
2010-04-12 10:20:00,53.79,53.88,53.73,53.86,175800.0,38.3162,38.3803,38.2735,38.3661,175800.0
2010-04-12 10:30:00,53.86,53.98,53.8,53.84,120200.0,38.3661,38.4516,38.3233,38.3518,120200.0
2010-04-12 10:40:00,53.84,54.06,53.84,53.99,147900.0,38.3518,38.5085,38.3518,38.4587,147900.0
2010-04-12 10:50:00,53.99,54.09,53.97,54.03,59100.0,38.4587,38.5299,38.4444,38.4872,59100.0
2010-04-12 11:00:00,54.02,54.32,54.02,54.3,140600.0,38.48,38.6937,38.48,38.6795,140600.0
2010-04-12 11:10:00,54.29,54.35,54.16,54.18,146800.0,38.6724,38.7151,38.5798,38.594,146800.0
2010-04-12 11:20:00,54.17,54.32,54.17,54.26,106500.0,38.5869,38.6937,38.5869,38.651,106500.0
2010-04-12 11:30:00,54.26,54.28,54.15,54.21,105900.0,38.651,38.6653,38.5727,38.6154,105900.0
2010-04-12 11:40:00,54.21,54.25,54.12,54.14,55900.0,38.6154,38.6439,38.5513,38.5655,55900.0
2010-04-12 11:50:00,54.14,54.22,54.09,54.15,50300.0,38.5655,38.6225,38.5299,38.5727,50300.0
2010-04-12 12:00:00,54.14,54.16,54.0,54.05,45700.0,38.5655,38.5798,38.4658,38.5014,45700.0
2010-04-12 12:10:00,54.06,54.1,54.02,54.06,60900.0,38.5085,38.537,38.48,38.5085,60900.0
2010-04-12 12:20:00,54.06,54.06,53.94,53.94,44200.0,38.5085,38.5085,38.4231,38.4231,44200.0
2010-04-12 12:30:00,53.95,53.95,53.9,53.9,47800.0,38.4302,38.4302,38.3946,38.3946,47800.0
2010-04-12 12:40:00,53.9,53.91,53.85,53.87,68800.0,38.3946,38.4017,38.359,38.3732,68800.0
2010-04-12 12:50:00,53.87,53.95,53.84,53.89,69800.0,38.3732,38.4302,38.3518,38.3874,69800.0
2010-04-12 13:00:00,53.9,54.07,53.9,54.03,95400.0,38.3946,38.5157,38.3946,38.4872,95400.0
2010-04-12 13:10:00,54.03,54.1,54.02,54.07,51700.0,38.4872,38.537,38.48,38.5157,51700.0
2010-04-12 13:20:00,54.07,54.07,53.9,53.94,95700.0,38.5157,38.5157,38.3946,38.4231,95700.0
2010-04-12 13:30:00,53.95,54.03,53.93,53.94,104700.0,38.4302,38.4872,38.4159,38.4231,104700.0
2010-04-12 13:40:00,53.94,53.95,53.82,53.83,91400.0,38.4231,38.4302,38.3376,38.3447,91400.0
2010-04-12 13:50:00,53.82,53.88,53.73,53.74,165500.0,38.3376,38.3803,38.2735,38.2806,165500.0
2010-04-12 14:00:00,53.75,53.8,53.56,53.59,182800.0,38.2877,38.3233,38.1524,38.1737,182800.0
2010-04-12 14:10:00,53.59,53.65,53.57,53.6,110700.0,38.1737,38.2165,38.1595,38.1809,110700.0
2010-04-12 14:20:00,53.6,53.65,53.54,53.6,115300.0,38.1809,38.2165,38.1381,38.1809,115300.0
2010-04-12 14:30:00,53.6,53.72,53.59,53.71,73900.0,38.1809,38.2664,38.1737,38.2592,73900.0
2010-04-12 14:40:00,53.71,53.74,53.65,53.65,82900.0,38.2592,38.2806,38.2165,38.2165,82900.0
2010-04-12 14:50:00,53.65,53.75,53.65,53.68,90200.0,38.2165,38.2877,38.2165,38.2379,90200.0
2010-04-12 15:00:00,53.68,53.7,53.6,53.62,176300.0,38.2379,38.2521,38.1809,38.1951,176300.0
2010-04-12 15:10:00,53.62,53.67,53.56,53.56,96100.0,38.1951,38.2307,38.1524,38.1524,96100.0
2010-04-12 15:20:00,53.56,53.59,53.34,53.44,312800.0,38.1524,38.1737,37.9957,38.0669,312800.0
2010-04-12 15:30:00,53.44,53.48,53.4,53.46,206900.0,38.0669,38.0954,38.0384,38.0811,206900.0
2010-04-12 15:40:00,53.46,53.49,53.36,53.47,310200.0,38.0811,38.1025,38.0099,38.0883,310200.0
2010-04-12 15:50:00,53.46,53.67,53.43,53.58,520800.0,38.0811,38.2307,38.0598,38.1666,520800.0
2010-04-13 09:30:00,53.41,53.47,53.0,53.01,253700.0,38.0455,38.0883,37.7535,37.7606,253700.0
2010-04-13 09:40:00,53.02,53.05,52.78,53.02,207200.0,37.7677,37.7891,37.5968,37.7677,207200.0
2010-04-13 09:50:00,53.01,53.23,52.92,52.95,211600.0,37.7606,37.9173,37.6965,37.7179,211600.0
2010-04-13 10:00:00,52.95,53.0,52.69,52.7,232800.0,37.7179,37.7535,37.5327,37.5398,232800.0
2010-04-13 10:10:00,52.7,52.87,52.67,52.75,242200.0,37.5398,37.6609,37.5184,37.5754,242200.0
2010-04-13 10:20:00,52.74,52.75,52.54,52.54,201600.0,37.5683,37.5754,37.4258,37.4258,201600.0
2010-04-13 10:30:00,52.53,52.67,52.36,52.6,412800.0,37.4187,37.5184,37.2976,37.4685,412800.0
2010-04-13 10:40:00,52.59,52.71,52.55,52.7,156600.0,37.4614,37.5469,37.4329,37.5398,156600.0
2010-04-13 10:50:00,52.7,52.78,52.67,52.7,124500.0,37.5398,37.5968,37.5184,37.5398,124500.0
2010-04-13 11:00:00,52.7,52.71,52.6,52.65,119400.0,37.5398,37.5469,37.4685,37.5042,119400.0
2010-04-13 11:10:00,52.65,52.75,52.51,52.73,105100.0,37.5042,37.5754,37.4044,37.5611,105100.0
2010-04-13 11:20:00,52.74,52.79,52.66,52.68,97100.0,37.5683,37.6039,37.5113,37.5255,97100.0
2010-04-13 11:30:00,52.7,53.02,52.69,52.98,142600.0,37.5398,37.7677,37.5327,37.7392,142600.0
2010-04-13 11:40:00,52.98,53.04,52.85,52.94,91400.0,37.7392,37.782,37.6466,37.7107,91400.0
2010-04-13 11:50:00,52.94,52.96,52.84,52.96,78500.0,37.7107,37.725,37.6395,37.725,78500.0
2010-04-13 12:00:00,52.96,52.98,52.89,52.94,75400.0,37.725,37.7392,37.6751,37.7107,75400.0
2010-04-13 12:10:00,52.94,53.16,52.93,53.15,120800.0,37.7107,37.8674,37.7036,37.8603,120800.0
2010-04-13 12:20:00,53.16,53.17,53.09,53.14,70600.0,37.8674,37.8746,37.8176,37.8532,70600.0
2010-04-13 12:30:00,53.14,53.15,53.09,53.11,52200.0,37.8532,37.8603,37.8176,37.8318,52200.0
2010-04-13 12:40:00,53.11,53.11,52.96,52.97,69300.0,37.8318,37.8318,37.725,37.7321,69300.0
2010-04-13 12:50:00,52.97,53.11,52.96,53.08,67000.0,37.7321,37.8318,37.725,37.8105,67000.0
2010-04-13 13:00:00,53.08,53.11,53.04,53.09,45100.0,37.8105,37.8318,37.782,37.8176,45100.0
2010-04-13 13:10:00,53.09,53.1,53.02,53.03,49200.0,37.8176,37.8247,37.7677,37.7748,49200.0
2010-04-13 13:20:00,53.04,53.11,53.03,53.09,51100.0,37.782,37.8318,37.7748,37.8176,51100.0
2010-04-13 13:30:00,53.1,53.21,53.06,53.2,82200.0,37.8247,37.9031,37.7962,37.8959,82200.0
2010-04-13 13:40:00,53.2,53.24,53.08,53.18,65300.0,37.8959,37.9244,37.8105,37.8817,65300.0
2010-04-13 13:50:00,53.18,53.28,53.16,53.27,74100.0,37.8817,37.9529,37.8674,37.9458,74100.0
2010-04-13 14:00:00,53.27,53.28,53.13,53.15,97900.0,37.9458,37.9529,37.8461,37.8603,97900.0
2010-04-13 14:10:00,53.14,53.24,53.14,53.21,75100.0,37.8532,37.9244,37.8532,37.9031,75100.0
2010-04-13 14:20:00,53.21,53.23,53.15,53.16,46200.0,37.9031,37.9173,37.8603,37.8674,46200.0
2010-04-13 14:30:00,53.15,53.21,53.14,53.18,42100.0,37.8603,37.9031,37.8532,37.8817,42100.0
2010-04-13 14:40:00,53.18,53.3,53.18,53.29,74100.0,37.8817,37.9672,37.8817,37.96,74100.0
2010-04-13 14:50:00,53.29,53.42,53.29,53.39,127700.0,37.96,38.0527,37.96,38.0313,127700.0
2010-04-13 15:00:00,53.4,53.52,53.39,53.46,133600.0,38.0384,38.1239,38.0313,38.0811,133600.0
2010-04-13 15:10:00,53.47,53.64,53.47,53.63,124800.0,38.0883,38.2094,38.0883,38.2022,124800.0
2010-04-13 15:20:00,53.63,53.86,53.62,53.84,276900.0,38.2022,38.3661,38.1951,38.3518,276900.0
2010-04-13 15:30:00,53.83,53.84,53.74,53.81,172300.0,38.3447,38.3518,38.2806,38.3305,172300.0
2010-04-13 15:40:00,53.82,53.83,53.71,53.74,192600.0,38.3376,38.3447,38.2592,38.2806,192600.0
2010-04-13 15:50:00,53.74,53.77,53.67,53.77,459800.0,38.2806,38.302,38.2307,38.302,459800.0
2010-04-14 09:30:00,53.89,54.12,53.89,53.97,284200.0,38.3874,38.5513,38.3874,38.4444,284200.0
2010-04-14 09:40:00,53.96,53.96,53.72,53.72,147300.0,38.4373,38.4373,38.2664,38.2664,147300.0
2010-04-14 09:50:00,53.72,53.74,53.37,53.49,187600.0,38.2664,38.2806,38.017,38.1025,187600.0
2010-04-14 10:00:00,53.49,53.53,53.4,53.52,128500.0,38.1025,38.131,38.0384,38.1239,128500.0
2010-04-14 10:10:00,53.52,53.56,53.28,53.46,114700.0,38.1239,38.1524,37.9529,38.0811,114700.0
2010-04-14 10:20:00,53.45,53.47,53.23,53.44,116900.0,38.074,38.0883,37.9173,38.0669,116900.0
2010-04-14 10:30:00,53.45,53.61,53.34,53.59,170200.0,38.074,38.188,37.9957,38.1737,170200.0
2010-04-14 10:40:00,53.59,53.68,53.45,53.49,159400.0,38.1737,38.2379,38.074,38.1025,159400.0
2010-04-14 10:50:00,53.5,53.56,53.35,53.37,88700.0,38.1096,38.1524,38.0028,38.017,88700.0
2010-04-14 11:00:00,53.37,53.69,53.35,53.63,118200.0,38.017,38.245,38.0028,38.2022,118200.0
2010-04-14 11:10:00,53.64,53.69,53.55,53.65,117200.0,38.2094,38.245,38.1453,38.2165,117200.0
2010-04-14 11:20:00,53.65,53.87,53.65,53.84,151900.0,38.2165,38.3732,38.2165,38.3518,151900.0
2010-04-14 11:30:00,53.83,53.95,53.76,53.76,102300.0,38.3447,38.4302,38.2948,38.2948,102300.0
2010-04-14 11:40:00,53.76,53.85,53.72,53.79,119900.0,38.2948,38.359,38.2664,38.3162,119900.0
2010-04-14 11:50:00,53.79,53.81,53.71,53.77,109600.0,38.3162,38.3305,38.2592,38.302,109600.0
2010-04-14 12:00:00,53.78,53.81,53.67,53.7,62700.0,38.3091,38.3305,38.2307,38.2521,62700.0
2010-04-14 12:10:00,53.7,53.71,53.57,53.6,65400.0,38.2521,38.2592,38.1595,38.1809,65400.0
2010-04-14 12:20:00,53.6,53.67,53.55,53.63,75600.0,38.1809,38.2307,38.1453,38.2022,75600.0
2010-04-14 12:30:00,53.63,53.78,53.61,53.78,68600.0,38.2022,38.3091,38.188,38.3091,68600.0
2010-04-14 12:40:00,53.79,53.88,53.74,53.83,82600.0,38.3162,38.3803,38.2806,38.3447,82600.0
2010-04-14 12:50:00,53.83,53.84,53.79,53.82,43100.0,38.3447,38.3518,38.3162,38.3376,43100.0
2010-04-14 13:00:00,53.81,53.84,53.62,53.7,77700.0,38.3305,38.3518,38.1951,38.2521,77700.0
2010-04-14 13:10:00,53.7,53.78,53.67,53.78,85300.0,38.2521,38.3091,38.2307,38.3091,85300.0
2010-04-14 13:20:00,53.78,53.78,53.67,53.69,52400.0,38.3091,38.3091,38.2307,38.245,52400.0
2010-04-14 13:30:00,53.69,53.72,53.65,53.65,45200.0,38.245,38.2664,38.2165,38.2165,45200.0
2010-04-14 13:40:00,53.65,53.68,53.53,53.53,63300.0,38.2165,38.2379,38.131,38.131,63300.0
2010-04-14 13:50:00,53.53,53.54,53.4,53.4,79100.0,38.131,38.1381,38.0384,38.0384,79100.0
2010-04-14 14:00:00,53.4,53.44,53.38,53.4,101700.0,38.0384,38.0669,38.0242,38.0384,101700.0
2010-04-14 14:10:00,53.39,53.47,53.32,53.42,71100.0,38.0313,38.0883,37.9814,38.0527,71100.0
2010-04-14 14:20:00,53.42,53.54,53.42,53.45,70800.0,38.0527,38.1381,38.0527,38.074,70800.0
2010-04-14 14:30:00,53.45,53.55,53.44,53.49,67500.0,38.074,38.1453,38.0669,38.1025,67500.0
2010-04-14 14:40:00,53.48,53.51,53.46,53.49,140300.0,38.0954,38.1168,38.0811,38.1025,140300.0
2010-04-14 14:50:00,53.48,53.52,53.47,53.5,96500.0,38.0954,38.1239,38.0883,38.1096,96500.0
2010-04-14 15:00:00,53.5,53.51,53.35,53.38,120900.0,38.1096,38.1168,38.0028,38.0242,120900.0
2010-04-14 15:10:00,53.38,53.41,53.32,53.34,120900.0,38.0242,38.0455,37.9814,37.9957,120900.0
2010-04-14 15:20:00,53.34,53.38,53.31,53.36,100600.0,37.9957,38.0242,37.9743,38.0099,100600.0
2010-04-14 15:30:00,53.36,53.48,53.35,53.48,143200.0,38.0099,38.0954,38.0028,38.0954,143200.0
2010-04-14 15:40:00,53.48,53.5,53.41,53.45,184300.0,38.0954,38.1096,38.0455,38.074,184300.0
2010-04-14 15:50:00,53.45,53.53,53.44,53.51,328400.0,38.074,38.131,38.0669,38.1168,328400.0
2010-04-15 09:30:00,53.16,53.45,53.13,53.42,180900.0,37.8674,38.074,37.8461,38.0527,180900.0
2010-04-15 09:40:00,53.42,53.61,53.38,53.41,114400.0,38.0527,38.188,38.0242,38.0455,114400.0
2010-04-15 09:50:00,53.42,53.47,53.33,53.34,92000.0,38.0527,38.0883,37.9885,37.9957,92000.0
2010-04-15 10:00:00,53.34,53.37,53.17,53.34,107700.0,37.9957,38.017,37.8746,37.9957,107700.0
2010-04-15 10:10:00,53.34,53.38,53.2,53.23,114200.0,37.9957,38.0242,37.8959,37.9173,114200.0
2010-04-15 10:20:00,53.23,53.23,53.05,53.06,96900.0,37.9173,37.9173,37.7891,37.7962,96900.0
2010-04-15 10:30:00,53.05,53.23,53.03,53.19,76900.0,37.7891,37.9173,37.7748,37.8888,76900.0
2010-04-15 10:40:00,53.19,53.36,53.15,53.26,128500.0,37.8888,38.0099,37.8603,37.9387,128500.0
2010-04-15 10:50:00,53.27,53.36,53.27,53.36,68700.0,37.9458,38.0099,37.9458,38.0099,68700.0
2010-04-15 11:00:00,53.37,53.52,53.32,53.5,91700.0,38.017,38.1239,37.9814,38.1096,91700.0
2010-04-15 11:10:00,53.5,53.53,53.34,53.37,64100.0,38.1096,38.131,37.9957,38.017,64100.0
2010-04-15 11:20:00,53.36,53.47,53.32,53.38,67200.0,38.0099,38.0883,37.9814,38.0242,67200.0
2010-04-15 11:30:00,53.39,53.55,53.25,53.48,126700.0,38.0313,38.1453,37.9316,38.0954,126700.0
2010-04-15 11:40:00,53.47,53.48,53.24,53.27,101800.0,38.0883,38.0954,37.9244,37.9458,101800.0
2010-04-15 11:50:00,53.27,53.3,52.98,53.01,237300.0,37.9458,37.9672,37.7392,37.7606,237300.0
2010-04-15 12:00:00,53.02,53.05,52.92,52.98,171900.0,37.7677,37.7891,37.6965,37.7392,171900.0
2010-04-15 12:10:00,52.98,53.01,52.85,52.96,149100.0,37.7392,37.7606,37.6466,37.725,149100.0
2010-04-15 12:20:00,52.96,53.03,52.83,52.87,87600.0,37.725,37.7748,37.6324,37.6609,87600.0
2010-04-15 12:30:00,52.88,52.94,52.82,52.92,48200.0,37.668,37.7107,37.6253,37.6965,48200.0
2010-04-15 12:40:00,52.94,53.0,52.9,52.97,43200.0,37.7107,37.7535,37.6822,37.7321,43200.0
2010-04-15 12:50:00,52.97,53.09,52.97,53.09,55300.0,37.7321,37.8176,37.7321,37.8176,55300.0
2010-04-15 13:00:00,53.1,53.22,53.09,53.21,68700.0,37.8247,37.9102,37.8176,37.9031,68700.0
2010-04-15 13:10:00,53.2,53.24,53.18,53.22,60900.0,37.8959,37.9244,37.8817,37.9102,60900.0
2010-04-15 13:20:00,53.21,53.28,53.2,53.25,37300.0,37.9031,37.9529,37.8959,37.9316,37300.0
2010-04-15 13:30:00,53.26,53.27,53.22,53.24,31700.0,37.9387,37.9458,37.9102,37.9244,31700.0
2010-04-15 13:40:00,53.25,53.29,53.16,53.18,55200.0,37.9316,37.96,37.8674,37.8817,55200.0
2010-04-15 13:50:00,53.17,53.24,53.14,53.22,65600.0,37.8746,37.9244,37.8532,37.9102,65600.0
2010-04-15 14:00:00,53.22,53.25,53.18,53.19,70300.0,37.9102,37.9316,37.8817,37.8888,70300.0
2010-04-15 14:10:00,53.19,53.19,53.12,53.16,55200.0,37.8888,37.8888,37.839,37.8674,55200.0
2010-04-15 14:20:00,53.15,53.19,53.08,53.09,40000.0,37.8603,37.8888,37.8105,37.8176,40000.0
2010-04-15 14:30:00,53.09,53.14,53.01,53.04,50800.0,37.8176,37.8532,37.7606,37.782,50800.0
2010-04-15 14:40:00,53.04,53.08,52.97,53.04,76500.0,37.782,37.8105,37.7321,37.782,76500.0
2010-04-15 14:50:00,53.03,53.12,52.99,53.09,62500.0,37.7748,37.839,37.7463,37.8176,62500.0
2010-04-15 15:00:00,53.09,53.18,53.07,53.18,59800.0,37.8176,37.8817,37.8033,37.8817,59800.0
2010-04-15 15:10:00,53.18,53.22,53.08,53.11,138200.0,37.8817,37.9102,37.8105,37.8318,138200.0
2010-04-15 15:20:00,53.11,53.11,53.03,53.03,72900.0,37.8318,37.8318,37.7748,37.7748,72900.0
2010-04-15 15:30:00,53.04,53.04,52.9,52.91,131000.0,37.782,37.782,37.6822,37.6894,131000.0
2010-04-15 15:40:00,52.92,53.04,52.92,53.0,244300.0,37.6965,37.782,37.6965,37.7535,244300.0
2010-04-15 15:50:00,52.99,53.04,52.92,53.03,310100.0,37.7463,37.782,37.6965,37.7748,310100.0
2010-04-16 09:30:00,52.41,52.69,52.26,52.64,468100.0,37.3332,37.5327,37.2263,37.497,468100.0
2010-04-16 09:40:00,52.65,52.69,52.36,52.37,172600.0,37.5042,37.5327,37.2976,37.3047,172600.0
2010-04-16 09:50:00,52.36,52.37,52.17,52.2,224700.0,37.2976,37.3047,37.1622,37.1836,224700.0
2010-04-16 10:00:00,52.19,52.5,52.17,52.38,132300.0,37.1765,37.3973,37.1622,37.3118,132300.0
2010-04-16 10:10:00,52.38,52.59,52.28,52.59,143700.0,37.3118,37.4614,37.2406,37.4614,143700.0
2010-04-16 10:20:00,52.59,52.68,52.45,52.48,125500.0,37.4614,37.5255,37.3617,37.3831,125500.0
2010-04-16 10:30:00,52.5,52.59,52.17,52.17,219200.0,37.3973,37.4614,37.1622,37.1622,219200.0
2010-04-16 10:40:00,52.16,52.27,52.02,52.04,209800.0,37.1551,37.2335,37.0554,37.0696,209800.0
2010-04-16 10:50:00,52.03,52.03,51.5,51.63,701700.0,37.0625,37.0625,36.685,36.7776,701700.0
2010-04-16 11:00:00,51.63,51.87,51.52,51.75,339500.0,36.7776,36.9485,36.6992,36.8631,339500.0
2010-04-16 11:10:00,51.75,51.76,51.39,51.45,568300.0,36.8631,36.8702,36.6066,36.6494,568300.0
2010-04-16 11:20:00,51.45,51.8,51.44,51.62,430000.0,36.6494,36.8987,36.6422,36.7705,430000.0
2010-04-16 11:30:00,51.62,51.91,51.53,51.9,209200.0,36.7705,36.977,36.7063,36.9699,209200.0
2010-04-16 11:40:00,51.9,51.95,51.64,51.76,139200.0,36.9699,37.0055,36.7847,36.8702,139200.0
2010-04-16 11:50:00,51.75,51.79,51.56,51.64,176400.0,36.8631,36.8916,36.7277,36.7847,176400.0
2010-04-16 12:00:00,51.65,51.66,51.49,51.63,156100.0,36.7918,36.799,36.6779,36.7776,156100.0
2010-04-16 12:10:00,51.63,51.7,51.54,51.62,74200.0,36.7776,36.8274,36.7135,36.7705,74200.0
2010-04-16 12:20:00,51.63,51.66,51.33,51.45,182200.0,36.7776,36.799,36.5639,36.6494,182200.0
2010-04-16 12:30:00,51.46,51.48,51.29,51.37,240000.0,36.6565,36.6707,36.5354,36.5924,240000.0
2010-04-16 12:40:00,51.37,51.52,51.37,51.43,133400.0,36.5924,36.6992,36.5924,36.6351,133400.0
2010-04-16 12:50:00,51.43,51.65,51.43,51.61,146800.0,36.6351,36.7918,36.6351,36.7633,146800.0
2010-04-16 13:00:00,51.6,51.73,51.57,51.63,193100.0,36.7562,36.8488,36.7348,36.7776,193100.0
2010-04-16 13:10:00,51.64,51.69,51.52,51.54,155100.0,36.7847,36.8203,36.6992,36.7135,155100.0
2010-04-16 13:20:00,51.56,51.61,51.48,51.57,105700.0,36.7277,36.7633,36.6707,36.7348,105700.0
2010-04-16 13:30:00,51.58,51.59,51.3,51.32,141000.0,36.742,36.7491,36.5425,36.5568,141000.0
2010-04-16 13:40:00,51.31,51.33,51.19,51.21,314500.0,36.5496,36.5639,36.4642,36.4784,314500.0
2010-04-16 13:50:00,51.21,51.33,51.21,51.33,110700.0,36.4784,36.5639,36.4784,36.5639,110700.0
2010-04-16 14:00:00,51.32,51.4,51.24,51.38,150300.0,36.5568,36.6137,36.4998,36.5995,150300.0
2010-04-16 14:10:00,51.38,51.64,51.3,51.44,259600.0,36.5995,36.7847,36.5425,36.6422,259600.0
2010-04-16 14:20:00,51.45,51.75,51.45,51.74,211100.0,36.6494,36.8631,36.6494,36.8559,211100.0
2010-04-16 14:30:00,51.74,51.74,51.63,51.71,195200.0,36.8559,36.8559,36.7776,36.8346,195200.0
2010-04-16 14:40:00,51.7,51.89,51.7,51.86,221300.0,36.8274,36.9628,36.8274,36.9414,221300.0
2010-04-16 14:50:00,51.87,51.96,51.73,51.84,333100.0,36.9485,37.0126,36.8488,36.9272,333100.0
2010-04-16 15:00:00,51.85,52.07,51.84,52.07,341800.0,36.9343,37.091,36.9272,37.091,341800.0
2010-04-16 15:10:00,52.06,52.09,51.98,52.01,249200.0,37.0839,37.1053,37.0269,37.0483,249200.0
2010-04-16 15:20:00,51.98,52.07,51.89,52.05,222600.0,37.0269,37.091,36.9628,37.0768,222600.0
2010-04-16 15:30:00,52.05,52.15,51.99,52.13,258300.0,37.0768,37.148,37.034,37.1337,258300.0
2010-04-16 15:40:00,52.13,52.2,52.03,52.13,398600.0,37.1337,37.1836,37.0625,37.1337,398600.0
2010-04-16 15:50:00,52.14,52.26,52.1,52.13,967200.0,37.1409,37.2263,37.1124,37.1337,967200.0
2010-04-19 09:30:00,51.75,51.88,51.4,51.67,367600.0,36.8631,36.9557,36.6137,36.8061,367600.0
2010-04-19 09:40:00,51.65,51.9,51.65,51.8,173800.0,36.7918,36.9699,36.7918,36.8987,173800.0
2010-04-19 09:50:00,51.79,52.11,51.75,51.99,214100.0,36.8916,37.1195,36.8631,37.034,214100.0
2010-04-19 10:00:00,52.0,52.12,51.88,52.07,222800.0,37.0411,37.1266,36.9557,37.091,222800.0
2010-04-19 10:10:00,52.07,52.22,52.07,52.2,153600.0,37.091,37.1979,37.091,37.1836,153600.0
2010-04-19 10:20:00,52.2,52.27,51.86,51.89,174300.0,37.1836,37.2335,36.9414,36.9628,174300.0
2010-04-19 10:30:00,51.89,51.97,51.81,51.92,197900.0,36.9628,37.0198,36.9058,36.9842,197900.0
2010-04-19 10:40:00,51.93,52.07,51.88,51.98,191700.0,36.9913,37.091,36.9557,37.0269,191700.0
2010-04-19 10:50:00,51.97,51.98,51.8,51.91,160700.0,37.0198,37.0269,36.8987,36.977,160700.0
2010-04-19 11:00:00,51.91,51.91,51.76,51.76,71500.0,36.977,36.977,36.8702,36.8702,71500.0
2010-04-19 11:10:00,51.75,51.8,51.68,51.79,82900.0,36.8631,36.8987,36.8132,36.8916,82900.0
2010-04-19 11:20:00,51.78,51.8,51.65,51.7,113400.0,36.8844,36.8987,36.7918,36.8274,113400.0
2010-04-19 11:30:00,51.69,51.87,51.68,51.73,165700.0,36.8203,36.9485,36.8132,36.8488,165700.0
2010-04-19 11:40:00,51.74,51.75,51.64,51.7,291300.0,36.8559,36.8631,36.7847,36.8274,291300.0
2010-04-19 11:50:00,51.7,51.76,51.59,51.63,270600.0,36.8274,36.8702,36.7491,36.7776,270600.0
2010-04-19 12:00:00,51.63,51.67,51.54,51.58,172400.0,36.7776,36.8061,36.7135,36.742,172400.0
2010-04-19 12:10:00,51.58,51.75,51.5,51.75,200100.0,36.742,36.8631,36.685,36.8631,200100.0
2010-04-19 12:20:00,51.74,51.79,51.67,51.75,91500.0,36.8559,36.8916,36.8061,36.8631,91500.0
2010-04-19 12:30:00,51.75,51.87,51.68,51.87,126200.0,36.8631,36.9485,36.8132,36.9485,126200.0
2010-04-19 12:40:00,51.85,52.05,51.85,52.03,122500.0,36.9343,37.0768,36.9343,37.0625,122500.0
2010-04-19 12:50:00,52.04,52.05,51.97,51.98,55700.0,37.0696,37.0768,37.0198,37.0269,55700.0
2010-04-19 13:00:00,51.98,51.98,51.85,51.88,69300.0,37.0269,37.0269,36.9343,36.9557,69300.0
2010-04-19 13:10:00,51.89,52.0,51.88,51.89,51300.0,36.9628,37.0411,36.9557,36.9628,51300.0
2010-04-19 13:20:00,51.88,52.14,51.88,52.09,124900.0,36.9557,37.1409,36.9557,37.1053,124900.0
2010-04-19 13:30:00,52.1,52.12,51.99,52.0,49700.0,37.1124,37.1266,37.034,37.0411,49700.0
2010-04-19 13:40:00,52.0,52.1,51.97,51.97,60600.0,37.0411,37.1124,37.0198,37.0198,60600.0
2010-04-19 13:50:00,51.97,52.1,51.94,52.04,98200.0,37.0198,37.1124,36.9984,37.0696,98200.0
2010-04-19 14:00:00,52.04,52.07,51.94,51.99,158100.0,37.0696,37.091,36.9984,37.034,158100.0
2010-04-19 14:10:00,51.98,52.14,51.98,52.07,118800.0,37.0269,37.1409,37.0269,37.091,118800.0
2010-04-19 14:20:00,52.07,52.17,52.05,52.08,95800.0,37.091,37.1622,37.0768,37.0981,95800.0
2010-04-19 14:30:00,52.07,52.19,52.03,52.13,87400.0,37.091,37.1765,37.0625,37.1337,87400.0
2010-04-19 14:40:00,52.13,52.23,52.01,52.06,126700.0,37.1337,37.205,37.0483,37.0839,126700.0
2010-04-19 14:50:00,52.06,52.14,52.01,52.12,134500.0,37.0839,37.1409,37.0483,37.1266,134500.0
2010-04-19 15:00:00,52.12,52.2,52.08,52.16,104200.0,37.1266,37.1836,37.0981,37.1551,104200.0
2010-04-19 15:10:00,52.15,52.19,52.08,52.08,100500.0,37.148,37.1765,37.0981,37.0981,100500.0
2010-04-19 15:20:00,52.08,52.19,52.08,52.16,132400.0,37.0981,37.1765,37.0981,37.1551,132400.0
2010-04-19 15:30:00,52.16,52.19,52.08,52.12,127400.0,37.1551,37.1765,37.0981,37.1266,127400.0
2010-04-19 15:40:00,52.12,52.18,52.03,52.17,231400.0,37.1266,37.1694,37.0625,37.1622,231400.0
2010-04-19 15:50:00,52.17,52.28,52.15,52.27,395100.0,37.1622,37.2406,37.148,37.2335,395100.0
2010-04-20 09:30:00,52.47,52.75,52.39,52.48,394000.0,37.3759,37.5754,37.319,37.3831,394000.0
2010-04-20 09:40:00,52.49,52.63,52.44,52.55,206100.0,37.3902,37.4899,37.3546,37.4329,206100.0
2010-04-20 09:50:00,52.55,52.71,52.3,52.54,241700.0,37.4329,37.5469,37.2548,37.4258,241700.0
2010-04-20 10:00:00,52.54,52.7,52.42,52.53,260700.0,37.4258,37.5398,37.3403,37.4187,260700.0
2010-04-20 10:10:00,52.53,52.58,52.36,52.37,105900.0,37.4187,37.4543,37.2976,37.3047,105900.0
2010-04-20 10:20:00,52.36,52.41,52.22,52.34,145900.0,37.2976,37.3332,37.1979,37.2833,145900.0
2010-04-20 10:30:00,52.34,52.61,52.27,52.47,164000.0,37.2833,37.4757,37.2335,37.3759,164000.0
2010-04-20 10:40:00,52.47,52.56,52.41,52.53,105600.0,37.3759,37.44,37.3332,37.4187,105600.0
2010-04-20 10:50:00,52.51,52.52,52.3,52.34,126700.0,37.4044,37.4116,37.2548,37.2833,126700.0
2010-04-20 11:00:00,52.34,52.4,52.25,52.26,110600.0,37.2833,37.3261,37.2192,37.2263,110600.0
2010-04-20 11:10:00,52.25,52.3,52.15,52.17,81800.0,37.2192,37.2548,37.148,37.1622,81800.0
2010-04-20 11:20:00,52.17,52.21,52.01,52.1,148300.0,37.1622,37.1907,37.0483,37.1124,148300.0
2010-04-20 11:30:00,52.11,52.22,52.06,52.15,139800.0,37.1195,37.1979,37.0839,37.148,139800.0
2010-04-20 11:40:00,52.16,52.23,52.07,52.17,90700.0,37.1551,37.205,37.091,37.1622,90700.0
2010-04-20 11:50:00,52.17,52.2,52.09,52.12,63700.0,37.1622,37.1836,37.1053,37.1266,63700.0
2010-04-20 12:00:00,52.13,52.18,52.06,52.17,84700.0,37.1337,37.1694,37.0839,37.1622,84700.0
2010-04-20 12:10:00,52.18,52.32,52.17,52.27,111000.0,37.1694,37.2691,37.1622,37.2335,111000.0
2010-04-20 12:20:00,52.28,52.32,52.22,52.23,57400.0,37.2406,37.2691,37.1979,37.205,57400.0
2010-04-20 12:30:00,52.24,52.25,52.18,52.18,24400.0,37.2121,37.2192,37.1694,37.1694,24400.0
2010-04-20 12:40:00,52.19,52.21,52.08,52.08,47800.0,37.1765,37.1907,37.0981,37.0981,47800.0
2010-04-20 12:50:00,52.09,52.14,52.07,52.09,57600.0,37.1053,37.1409,37.091,37.1053,57600.0
2010-04-20 13:00:00,52.09,52.18,52.06,52.07,56400.0,37.1053,37.1694,37.0839,37.091,56400.0
2010-04-20 13:10:00,52.08,52.08,52.0,52.01,98500.0,37.0981,37.0981,37.0411,37.0483,98500.0
2010-04-20 13:20:00,52.02,52.04,51.97,51.98,82300.0,37.0554,37.0696,37.0198,37.0269,82300.0
2010-04-20 13:30:00,51.98,52.13,51.97,52.09,51800.0,37.0269,37.1337,37.0198,37.1053,51800.0
2010-04-20 13:40:00,52.11,52.14,52.02,52.03,30300.0,37.1195,37.1409,37.0554,37.0625,30300.0
2010-04-20 13:50:00,52.03,52.08,51.99,52.03,59800.0,37.0625,37.0981,37.034,37.0625,59800.0
2010-04-20 14:00:00,52.03,52.03,51.9,51.92,78500.0,37.0625,37.0625,36.9699,36.9842,78500.0
2010-04-20 14:10:00,51.91,51.97,51.87,51.96,62800.0,36.977,37.0198,36.9485,37.0126,62800.0
2010-04-20 14:20:00,51.97,52.03,51.9,51.93,75400.0,37.0198,37.0625,36.9699,36.9913,75400.0
2010-04-20 14:30:00,51.93,51.98,51.83,51.91,88900.0,36.9913,37.0269,36.92,36.977,88900.0
2010-04-20 14:40:00,51.91,51.97,51.9,51.93,58500.0,36.977,37.0198,36.9699,36.9913,58500.0
2010-04-20 14:50:00,51.92,51.94,51.84,51.84,114400.0,36.9842,36.9984,36.9272,36.9272,114400.0
2010-04-20 15:00:00,51.85,51.89,51.66,51.69,290300.0,36.9343,36.9628,36.799,36.8203,290300.0
2010-04-20 15:10:00,51.69,51.75,51.65,51.65,91700.0,36.8203,36.8631,36.7918,36.7918,91700.0
2010-04-20 15:20:00,51.66,51.66,51.57,51.6,194300.0,36.799,36.799,36.7348,36.7562,194300.0
2010-04-20 15:30:00,51.61,51.61,51.49,51.49,213100.0,36.7633,36.7633,36.6779,36.6779,213100.0
2010-04-20 15:40:00,51.49,51.5,51.35,51.4,400700.0,36.6779,36.685,36.5781,36.6137,400700.0
2010-04-20 15:50:00,51.4,51.54,51.4,51.52,523300.0,36.6137,36.7135,36.6137,36.6992,523300.0
2010-04-21 09:30:00,51.76,51.96,51.61,51.8,195800.0,36.8702,37.0126,36.7633,36.8987,195800.0
2010-04-21 09:40:00,51.8,52.0,51.79,51.87,191600.0,36.8987,37.0411,36.8916,36.9485,191600.0
2010-04-21 09:50:00,51.87,51.92,51.6,51.61,184200.0,36.9485,36.9842,36.7562,36.7633,184200.0
2010-04-21 10:00:00,51.61,51.66,51.43,51.52,196400.0,36.7633,36.799,36.6351,36.6992,196400.0
2010-04-21 10:10:00,51.51,51.75,51.5,51.59,128800.0,36.6921,36.8631,36.685,36.7491,128800.0
2010-04-21 10:20:00,51.59,51.76,51.59,51.72,153100.0,36.7491,36.8702,36.7491,36.8417,153100.0
2010-04-21 10:30:00,51.71,51.76,51.4,51.66,318000.0,36.8346,36.8702,36.6137,36.799,318000.0
2010-04-21 10:40:00,51.66,51.96,51.66,51.74,170500.0,36.799,37.0126,36.799,36.8559,170500.0
2010-04-21 10:50:00,51.73,51.83,51.65,51.69,123600.0,36.8488,36.92,36.7918,36.8203,123600.0
2010-04-21 11:00:00,51.68,51.76,51.53,51.53,118600.0,36.8132,36.8702,36.7063,36.7063,118600.0
2010-04-21 11:10:00,51.52,51.65,51.44,51.6,112600.0,36.6992,36.7918,36.6422,36.7562,112600.0
2010-04-21 11:20:00,51.6,51.68,51.32,51.41,142700.0,36.7562,36.8132,36.5568,36.6209,142700.0
2010-04-21 11:30:00,51.41,51.41,51.22,51.37,131000.0,36.6209,36.6209,36.4855,36.5924,131000.0
2010-04-21 11:40:00,51.38,51.44,51.29,51.29,143400.0,36.5995,36.6422,36.5354,36.5354,143400.0
2010-04-21 11:50:00,51.3,51.42,51.29,51.35,120700.0,36.5425,36.628,36.5354,36.5781,120700.0
2010-04-21 12:00:00,51.36,51.59,51.3,51.58,114400.0,36.5853,36.7491,36.5425,36.742,114400.0
2010-04-21 12:10:00,51.57,51.71,51.55,51.7,135900.0,36.7348,36.8346,36.7206,36.8274,135900.0
2010-04-21 12:20:00,51.7,52.04,51.7,52.01,251600.0,36.8274,37.0696,36.8274,37.0483,251600.0
2010-04-21 12:30:00,52.0,52.35,51.96,52.28,199200.0,37.0411,37.2905,37.0126,37.2406,199200.0
2010-04-21 12:40:00,52.29,52.33,52.07,52.12,196000.0,37.2477,37.2762,37.091,37.1266,196000.0
2010-04-21 12:50:00,52.12,52.37,52.06,52.29,127100.0,37.1266,37.3047,37.0839,37.2477,127100.0
2010-04-21 13:00:00,52.27,52.33,52.14,52.14,121200.0,37.2335,37.2762,37.1409,37.1409,121200.0
2010-04-21 13:10:00,52.13,52.22,52.05,52.09,92900.0,37.1337,37.1979,37.0768,37.1053,92900.0
2010-04-21 13:20:00,52.09,52.18,52.06,52.15,48900.0,37.1053,37.1694,37.0839,37.148,48900.0
2010-04-21 13:30:00,52.15,52.21,52.05,52.07,43100.0,37.148,37.1907,37.0768,37.091,43100.0
2010-04-21 13:40:00,52.07,52.21,52.03,52.15,48100.0,37.091,37.1907,37.0625,37.148,48100.0
2010-04-21 13:50:00,52.14,52.25,52.09,52.22,47200.0,37.1409,37.2192,37.1053,37.1979,47200.0
2010-04-21 14:00:00,52.23,52.25,52.12,52.13,42200.0,37.205,37.2192,37.1266,37.1337,42200.0
2010-04-21 14:10:00,52.14,52.14,51.94,51.95,74700.0,37.1409,37.1409,36.9984,37.0055,74700.0
2010-04-21 14:20:00,51.95,51.99,51.84,51.92,73400.0,37.0055,37.034,36.9272,36.9842,73400.0
2010-04-21 14:30:00,51.93,51.93,51.7,51.78,98600.0,36.9913,36.9913,36.8274,36.8844,98600.0
2010-04-21 14:40:00,51.77,51.86,51.74,51.8,58700.0,36.8773,36.9414,36.8559,36.8987,58700.0
2010-04-21 14:50:00,51.78,51.9,51.74,51.89,54600.0,36.8844,36.9699,36.8559,36.9628,54600.0
2010-04-21 15:00:00,51.88,51.96,51.87,51.87,87900.0,36.9557,37.0126,36.9485,36.9485,87900.0
2010-04-21 15:10:00,51.87,51.92,51.82,51.87,61000.0,36.9485,36.9842,36.9129,36.9485,61000.0
2010-04-21 15:20:00,51.88,51.88,51.77,51.86,72800.0,36.9557,36.9557,36.8773,36.9414,72800.0
2010-04-21 15:30:00,51.87,51.92,51.84,51.86,109300.0,36.9485,36.9842,36.9272,36.9414,109300.0
2010-04-21 15:40:00,51.85,52.0,51.82,51.98,134300.0,36.9343,37.0411,36.9129,37.0269,134300.0
2010-04-21 15:50:00,51.98,52.0,51.89,51.91,242600.0,37.0269,37.0411,36.9628,36.977,242600.0
2010-04-22 09:30:00,51.28,51.49,51.15,51.25,333800.0,36.5283,36.6779,36.4357,36.5069,333800.0
2010-04-22 09:40:00,51.22,51.28,51.01,51.25,268100.0,36.4855,36.5283,36.3359,36.5069,268100.0
2010-04-22 09:50:00,51.25,51.36,51.2,51.27,178500.0,36.5069,36.5853,36.4713,36.5211,178500.0
2010-04-22 10:00:00,51.26,51.41,51.09,51.3,172600.0,36.514,36.6209,36.3929,36.5425,172600.0
2010-04-22 10:10:00,51.3,51.46,51.26,51.31,177500.0,36.5425,36.6565,36.514,36.5496,177500.0
2010-04-22 10:20:00,51.3,51.63,51.26,51.48,149100.0,36.5425,36.7776,36.514,36.6707,149100.0
2010-04-22 10:30:00,51.47,51.76,51.32,51.64,288400.0,36.6636,36.8702,36.5568,36.7847,288400.0
2010-04-22 10:40:00,51.66,51.83,51.29,51.72,253400.0,36.799,36.92,36.5354,36.8417,253400.0
2010-04-22 10:50:00,51.71,51.82,51.62,51.7,143000.0,36.8346,36.9129,36.7705,36.8274,143000.0
2010-04-22 11:00:00,51.7,51.7,51.58,51.67,114600.0,36.8274,36.8274,36.742,36.8061,114600.0
2010-04-22 11:10:00,51.67,51.7,51.45,51.49,119300.0,36.8061,36.8274,36.6494,36.6779,119300.0
2010-04-22 11:20:00,51.49,51.65,51.46,51.64,87800.0,36.6779,36.7918,36.6565,36.7847,87800.0
2010-04-22 11:30:00,51.65,51.72,51.58,51.64,94700.0,36.7918,36.8417,36.742,36.7847,94700.0
2010-04-22 11:40:00,51.65,51.68,51.52,51.58,68100.0,36.7918,36.8132,36.6992,36.742,68100.0
2010-04-22 11:50:00,51.58,51.91,51.53,51.88,92400.0,36.742,36.977,36.7063,36.9557,92400.0
2010-04-22 12:00:00,51.89,52.22,51.81,52.21,148000.0,36.9628,37.1979,36.9058,37.1907,148000.0
2010-04-22 12:10:00,52.21,52.22,52.05,52.1,109800.0,37.1907,37.1979,37.0768,37.1124,109800.0
2010-04-22 12:20:00,52.09,52.13,52.02,52.1,75400.0,37.1053,37.1337,37.0554,37.1124,75400.0
2010-04-22 12:30:00,52.11,52.27,52.04,52.22,107100.0,37.1195,37.2335,37.0696,37.1979,107100.0
2010-04-22 12:40:00,52.22,52.31,52.13,52.19,75900.0,37.1979,37.262,37.1337,37.1765,75900.0
2010-04-22 12:50:00,52.18,52.18,52.05,52.15,50600.0,37.1694,37.1694,37.0768,37.148,50600.0
2010-04-22 13:00:00,52.14,52.43,52.06,52.41,116400.0,37.1409,37.3474,37.0839,37.3332,116400.0
2010-04-22 13:10:00,52.41,52.49,52.35,52.39,127900.0,37.3332,37.3902,37.2905,37.319,127900.0
2010-04-22 13:20:00,52.39,52.46,52.37,52.4,94400.0,37.319,37.3688,37.3047,37.3261,94400.0
2010-04-22 13:30:00,52.39,52.42,52.17,52.18,114200.0,37.319,37.3403,37.1622,37.1694,114200.0
2010-04-22 13:40:00,52.18,52.35,52.17,52.33,93600.0,37.1694,37.2905,37.1622,37.2762,93600.0
2010-04-22 13:50:00,52.33,52.55,52.29,52.54,96100.0,37.2762,37.4329,37.2477,37.4258,96100.0
2010-04-22 14:00:00,52.54,52.56,52.44,52.49,72800.0,37.4258,37.44,37.3546,37.3902,72800.0
2010-04-22 14:10:00,52.49,52.49,52.4,52.44,90200.0,37.3902,37.3902,37.3261,37.3546,90200.0
2010-04-22 14:20:00,52.44,52.49,52.33,52.48,89400.0,37.3546,37.3902,37.2762,37.3831,89400.0
2010-04-22 14:30:00,52.48,52.54,52.38,52.46,88400.0,37.3831,37.4258,37.3118,37.3688,88400.0
2010-04-22 14:40:00,52.46,52.49,52.34,52.39,162700.0,37.3688,37.3902,37.2833,37.319,162700.0
2010-04-22 14:50:00,52.39,52.42,52.28,52.33,78600.0,37.319,37.3403,37.2406,37.2762,78600.0
2010-04-22 15:00:00,52.32,52.47,52.32,52.39,109000.0,37.2691,37.3759,37.2691,37.319,109000.0
2010-04-22 15:10:00,52.39,52.44,52.36,52.43,83400.0,37.319,37.3546,37.2976,37.3474,83400.0
2010-04-22 15:20:00,52.44,52.59,52.44,52.58,104800.0,37.3546,37.4614,37.3546,37.4543,104800.0
2010-04-22 15:30:00,52.59,52.62,52.41,52.41,123100.0,37.4614,37.4828,37.3332,37.3332,123100.0
2010-04-22 15:40:00,52.42,52.47,52.41,52.45,168900.0,37.3403,37.3759,37.3332,37.3617,168900.0
2010-04-22 15:50:00,52.45,52.5,52.43,52.47,305800.0,37.3617,37.3973,37.3474,37.3759,305800.0
2010-04-23 09:30:00,52.14,52.2,51.85,51.88,134300.0,37.1409,37.1836,36.9343,36.9557,134300.0
2010-04-23 09:40:00,51.88,51.94,51.66,51.74,161500.0,36.9557,36.9984,36.799,36.8559,161500.0
2010-04-23 09:50:00,51.74,52.12,51.62,52.06,194900.0,36.8559,37.1266,36.7705,37.0839,194900.0
2010-04-23 10:00:00,52.11,52.32,52.09,52.3,142700.0,37.1195,37.2691,37.1053,37.2548,142700.0
2010-04-23 10:10:00,52.3,52.48,52.29,52.35,152200.0,37.2548,37.3831,37.2477,37.2905,152200.0
2010-04-23 10:20:00,52.35,52.59,52.32,52.42,154200.0,37.2905,37.4614,37.2691,37.3403,154200.0
2010-04-23 10:30:00,52.41,52.43,52.11,52.29,170000.0,37.3332,37.3474,37.1195,37.2477,170000.0
2010-04-23 10:40:00,52.3,52.8,52.3,52.63,286100.0,37.2548,37.611,37.2548,37.4899,286100.0
2010-04-23 10:50:00,52.64,52.82,52.57,52.65,168300.0,37.497,37.6253,37.4472,37.5042,168300.0
2010-04-23 11:00:00,52.65,52.76,52.57,52.68,139900.0,37.5042,37.5825,37.4472,37.5255,139900.0
2010-04-23 11:10:00,52.67,53.05,52.64,53.01,178500.0,37.5184,37.7891,37.497,37.7606,178500.0
2010-04-23 11:20:00,53.02,53.03,52.67,52.7,151900.0,37.7677,37.7748,37.5184,37.5398,151900.0
2010-04-23 11:30:00,52.7,52.81,52.52,52.81,155300.0,37.5398,37.6181,37.4116,37.6181,155300.0
2010-04-23 11:40:00,52.81,52.81,52.68,52.68,99300.0,37.6181,37.6181,37.5255,37.5255,99300.0
2010-04-23 11:50:00,52.68,52.7,52.61,52.67,41500.0,37.5255,37.5398,37.4757,37.5184,41500.0
2010-04-23 12:00:00,52.66,52.78,52.66,52.71,65500.0,37.5113,37.5968,37.5113,37.5469,65500.0
2010-04-23 12:10:00,52.72,52.76,52.62,52.68,89200.0,37.554,37.5825,37.4828,37.5255,89200.0
2010-04-23 12:20:00,52.68,52.72,52.57,52.58,72200.0,37.5255,37.554,37.4472,37.4543,72200.0
2010-04-23 12:30:00,52.58,52.62,52.49,52.56,112000.0,37.4543,37.4828,37.3902,37.44,112000.0
2010-04-23 12:40:00,52.56,52.63,52.52,52.58,69600.0,37.44,37.4899,37.4116,37.4543,69600.0
2010-04-23 12:50:00,52.57,52.69,52.53,52.68,44200.0,37.4472,37.5327,37.4187,37.5255,44200.0
2010-04-23 13:00:00,52.68,52.76,52.6,52.72,78400.0,37.5255,37.5825,37.4685,37.554,78400.0
2010-04-23 13:10:00,52.72,52.81,52.67,52.67,34000.0,37.554,37.6181,37.5184,37.5184,34000.0
2010-04-23 13:20:00,52.67,52.76,52.67,52.69,40300.0,37.5184,37.5825,37.5184,37.5327,40300.0
2010-04-23 13:30:00,52.7,52.73,52.63,52.66,38100.0,37.5398,37.5611,37.4899,37.5113,38100.0
2010-04-23 13:40:00,52.66,52.73,52.61,52.72,58800.0,37.5113,37.5611,37.4757,37.554,58800.0
2010-04-23 13:50:00,52.72,52.78,52.69,52.75,48300.0,37.554,37.5968,37.5327,37.5754,48300.0
2010-04-23 14:00:00,52.75,52.84,52.71,52.77,56200.0,37.5754,37.6395,37.5469,37.5896,56200.0
2010-04-23 14:10:00,52.77,52.94,52.76,52.89,71200.0,37.5896,37.7107,37.5825,37.6751,71200.0
2010-04-23 14:20:00,52.89,53.08,52.88,53.08,80100.0,37.6751,37.8105,37.668,37.8105,80100.0
2010-04-23 14:30:00,53.08,53.08,52.97,53.01,98100.0,37.8105,37.8105,37.7321,37.7606,98100.0
2010-04-23 14:40:00,53.0,53.1,52.99,53.1,68900.0,37.7535,37.8247,37.7463,37.8247,68900.0
2010-04-23 14:50:00,53.11,53.17,53.03,53.09,116500.0,37.8318,37.8746,37.7748,37.8176,116500.0
2010-04-23 15:00:00,53.09,53.16,53.05,53.08,108500.0,37.8176,37.8674,37.7891,37.8105,108500.0
2010-04-23 15:10:00,53.07,53.19,53.04,53.17,70900.0,37.8033,37.8888,37.782,37.8746,70900.0
2010-04-23 15:20:00,53.17,53.2,53.04,53.05,183300.0,37.8746,37.8959,37.782,37.7891,183300.0
2010-04-23 15:30:00,53.05,53.1,53.01,53.06,89100.0,37.7891,37.8247,37.7606,37.7962,89100.0
2010-04-23 15:40:00,53.06,53.1,52.92,53.08,181900.0,37.7962,37.8247,37.6965,37.8105,181900.0
2010-04-23 15:50:00,53.07,53.11,52.99,53.07,374400.0,37.8033,37.8318,37.7463,37.8033,374400.0
2010-04-26 09:30:00,52.96,53.52,52.86,53.51,223200.0,37.725,38.1239,37.6537,38.1168,223200.0
2010-04-26 09:40:00,53.51,53.57,53.17,53.25,232000.0,38.1168,38.1595,37.8746,37.9316,232000.0
2010-04-26 09:50:00,53.26,53.33,53.03,53.08,178900.0,37.9387,37.9885,37.7748,37.8105,178900.0
2010-04-26 10:00:00,53.08,53.42,53.04,53.39,162300.0,37.8105,38.0527,37.782,38.0313,162300.0
2010-04-26 10:10:00,53.41,53.46,52.95,52.96,155000.0,38.0455,38.0811,37.7179,37.725,155000.0
2010-04-26 10:20:00,52.94,53.15,52.9,53.05,82800.0,37.7107,37.8603,37.6822,37.7891,82800.0
2010-04-26 10:30:00,53.05,53.18,52.95,53.06,95500.0,37.7891,37.8817,37.7179,37.7962,95500.0
2010-04-26 10:40:00,53.07,53.26,53.03,53.1,71000.0,37.8033,37.9387,37.7748,37.8247,71000.0
2010-04-26 10:50:00,53.1,53.19,53.04,53.07,99500.0,37.8247,37.8888,37.782,37.8033,99500.0
2010-04-26 11:00:00,53.08,53.25,53.06,53.25,71800.0,37.8105,37.9316,37.7962,37.9316,71800.0
2010-04-26 11:10:00,53.25,53.51,53.23,53.5,135400.0,37.9316,38.1168,37.9173,38.1096,135400.0
2010-04-26 11:20:00,53.49,53.54,53.48,53.48,78700.0,38.1025,38.1381,38.0954,38.0954,78700.0
2010-04-26 11:30:00,53.49,53.5,53.39,53.43,96000.0,38.1025,38.1096,38.0313,38.0598,96000.0
2010-04-26 11:40:00,53.44,53.57,53.42,53.56,183500.0,38.0669,38.1595,38.0527,38.1524,183500.0
2010-04-26 11:50:00,53.56,53.56,53.24,53.24,128600.0,38.1524,38.1524,37.9244,37.9244,128600.0
2010-04-26 12:00:00,53.25,53.26,53.04,53.14,144600.0,37.9316,37.9387,37.782,37.8532,144600.0
2010-04-26 12:10:00,53.15,53.44,53.15,53.41,127100.0,37.8603,38.0669,37.8603,38.0455,127100.0
2010-04-26 12:20:00,53.4,53.4,53.24,53.26,69100.0,38.0384,38.0384,37.9244,37.9387,69100.0
2010-04-26 12:30:00,53.27,53.5,53.25,53.5,81400.0,37.9458,38.1096,37.9316,38.1096,81400.0
2010-04-26 12:40:00,53.49,53.5,53.43,53.46,35500.0,38.1025,38.1096,38.0598,38.0811,35500.0
2010-04-26 12:50:00,53.46,53.46,53.35,53.42,59700.0,38.0811,38.0811,38.0028,38.0527,59700.0
2010-04-26 13:00:00,53.42,53.42,53.31,53.32,26600.0,38.0527,38.0527,37.9743,37.9814,26600.0
2010-04-26 13:10:00,53.32,53.37,53.29,53.34,50300.0,37.9814,38.017,37.96,37.9957,50300.0
2010-04-26 13:20:00,53.33,53.34,53.27,53.27,36100.0,37.9885,37.9957,37.9458,37.9458,36100.0
2010-04-26 13:30:00,53.28,53.32,53.2,53.28,48100.0,37.9529,37.9814,37.8959,37.9529,48100.0
2010-04-26 13:40:00,53.27,53.31,53.23,53.3,30100.0,37.9458,37.9743,37.9173,37.9672,30100.0
2010-04-26 13:50:00,53.3,53.31,53.24,53.29,28500.0,37.9672,37.9743,37.9244,37.96,28500.0
2010-04-26 14:00:00,53.28,53.31,53.2,53.22,36800.0,37.9529,37.9743,37.8959,37.9102,36800.0
2010-04-26 14:10:00,53.22,53.42,53.21,53.41,38500.0,37.9102,38.0527,37.9031,38.0455,38500.0
2010-04-26 14:20:00,53.41,53.49,53.36,53.45,88700.0,38.0455,38.1025,38.0099,38.074,88700.0
2010-04-26 14:30:00,53.43,53.44,53.28,53.28,91900.0,38.0598,38.0669,37.9529,37.9529,91900.0
2010-04-26 14:40:00,53.28,53.39,53.26,53.35,78000.0,37.9529,38.0313,37.9387,38.0028,78000.0
2010-04-26 14:50:00,53.36,53.37,53.28,53.29,43200.0,38.0099,38.017,37.9529,37.96,43200.0
2010-04-26 15:00:00,53.28,53.32,53.21,53.21,64100.0,37.9529,37.9814,37.9031,37.9031,64100.0
2010-04-26 15:10:00,53.21,53.22,53.09,53.09,119200.0,37.9031,37.9102,37.8176,37.8176,119200.0
2010-04-26 15:20:00,53.09,53.19,53.03,53.14,117600.0,37.8176,37.8888,37.7748,37.8532,117600.0
2010-04-26 15:30:00,53.14,53.26,53.14,53.22,143500.0,37.8532,37.9387,37.8532,37.9102,143500.0
2010-04-26 15:40:00,53.23,53.43,53.21,53.33,258300.0,37.9173,38.0598,37.9031,37.9885,258300.0
2010-04-26 15:50:00,53.33,53.33,53.18,53.25,359700.0,37.9885,37.9885,37.8817,37.9316,359700.0
2010-04-27 09:30:00,53.22,53.25,52.45,52.46,451300.0,37.9102,37.9316,37.3617,37.3688,451300.0
2010-04-27 09:40:00,52.47,53.15,52.44,52.81,421100.0,37.3759,37.8603,37.3546,37.6181,421100.0
2010-04-27 09:50:00,52.8,52.87,52.6,52.84,155600.0,37.611,37.6609,37.4685,37.6395,155600.0
2010-04-27 10:00:00,52.84,53.04,52.8,53.0,143900.0,37.6395,37.782,37.611,37.7535,143900.0
2010-04-27 10:10:00,52.99,53.14,52.86,53.08,210600.0,37.7463,37.8532,37.6537,37.8105,210600.0
2010-04-27 10:20:00,53.09,53.36,53.04,53.09,314100.0,37.8176,38.0099,37.782,37.8176,314100.0
2010-04-27 10:30:00,53.09,53.45,53.04,53.44,229900.0,37.8176,38.074,37.782,38.0669,229900.0
2010-04-27 10:40:00,53.43,53.56,53.28,53.3,253300.0,38.0598,38.1524,37.9529,37.9672,253300.0
2010-04-27 10:50:00,53.31,53.34,52.98,53.02,363600.0,37.9743,37.9957,37.7392,37.7677,363600.0
2010-04-27 11:00:00,53.03,53.69,53.01,53.36,449000.0,37.7748,38.245,37.7606,38.0099,449000.0
2010-04-27 11:10:00,53.36,53.38,52.95,53.1,284800.0,38.0099,38.0242,37.7179,37.8247,284800.0
2010-04-27 11:20:00,53.09,53.23,52.23,52.38,470100.0,37.8176,37.9173,37.205,37.3118,470100.0
2010-04-27 11:30:00,52.42,52.61,52.13,52.5,358300.0,37.3403,37.4757,37.1337,37.3973,358300.0
2010-04-27 11:40:00,52.5,52.66,52.38,52.4,164000.0,37.3973,37.5113,37.3118,37.3261,164000.0
2010-04-27 11:50:00,52.39,52.64,52.35,52.37,161300.0,37.319,37.497,37.2905,37.3047,161300.0
2010-04-27 12:00:00,52.37,52.71,52.33,52.6,180800.0,37.3047,37.5469,37.2762,37.4685,180800.0
2010-04-27 12:10:00,52.6,52.61,52.17,52.36,182300.0,37.4685,37.4757,37.1622,37.2976,182300.0
2010-04-27 12:20:00,52.36,52.56,52.36,52.41,99600.0,37.2976,37.44,37.2976,37.3332,99600.0
2010-04-27 12:30:00,52.43,52.69,52.35,52.65,151000.0,37.3474,37.5327,37.2905,37.5042,151000.0
2010-04-27 12:40:00,52.64,52.71,52.54,52.6,97500.0,37.497,37.5469,37.4258,37.4685,97500.0
2010-04-27 12:50:00,52.6,52.65,52.55,52.64,78900.0,37.4685,37.5042,37.4329,37.497,78900.0
2010-04-27 13:00:00,52.64,52.7,52.57,52.64,99800.0,37.497,37.5398,37.4472,37.497,99800.0
2010-04-27 13:10:00,52.64,52.8,52.58,52.79,109800.0,37.497,37.611,37.4543,37.6039,109800.0
2010-04-27 13:20:00,52.79,52.97,52.79,52.89,179400.0,37.6039,37.7321,37.6039,37.6751,179400.0
2010-04-27 13:30:00,52.88,52.93,52.69,52.72,173400.0,37.668,37.7036,37.5327,37.554,173400.0
2010-04-27 13:40:00,52.7,52.85,52.68,52.81,97600.0,37.5398,37.6466,37.5255,37.6181,97600.0
2010-04-27 13:50:00,52.81,52.91,52.74,52.89,113200.0,37.6181,37.6894,37.5683,37.6751,113200.0
2010-04-27 14:00:00,52.89,52.89,52.7,52.7,184300.0,37.6751,37.6751,37.5398,37.5398,184300.0
2010-04-27 14:10:00,52.7,52.82,52.68,52.73,103800.0,37.5398,37.6253,37.5255,37.5611,103800.0
2010-04-27 14:20:00,52.73,52.84,52.69,52.76,147900.0,37.5611,37.6395,37.5327,37.5825,147900.0
2010-04-27 14:30:00,52.76,52.8,52.69,52.77,148900.0,37.5825,37.611,37.5327,37.5896,148900.0
2010-04-27 14:40:00,52.77,52.93,52.74,52.79,231200.0,37.5896,37.7036,37.5683,37.6039,231200.0
2010-04-27 14:50:00,52.8,53.1,52.74,53.07,234600.0,37.611,37.8247,37.5683,37.8033,234600.0
2010-04-27 15:00:00,53.07,53.52,53.01,53.51,467700.0,37.8033,38.1239,37.7606,38.1168,467700.0
2010-04-27 15:10:00,53.5,53.67,53.46,53.65,262700.0,38.1096,38.2307,38.0811,38.2165,262700.0
2010-04-27 15:20:00,53.66,53.89,53.63,53.71,332200.0,38.2236,38.3874,38.2022,38.2592,332200.0
2010-04-27 15:30:00,53.7,53.84,53.47,53.81,530700.0,38.2521,38.3518,38.0883,38.3305,530700.0
2010-04-27 15:40:00,53.81,53.81,53.56,53.62,519300.0,38.3305,38.3305,38.1524,38.1951,519300.0
2010-04-27 15:50:00,53.63,53.66,53.17,53.22,1103200.0,38.2022,38.2236,37.8746,37.9102,1103200.0
2010-04-28 09:30:00,53.48,53.95,53.3,53.47,554800.0,38.0954,38.4302,37.9672,38.0883,554800.0
2010-04-28 09:40:00,53.51,54.11,53.49,54.06,359100.0,38.1168,38.5442,38.1025,38.5085,359100.0
2010-04-28 09:50:00,54.06,54.15,53.59,53.88,445600.0,38.5085,38.5727,38.1737,38.3803,445600.0
2010-04-28 10:00:00,53.88,53.88,53.58,53.73,242400.0,38.3803,38.3803,38.1666,38.2735,242400.0
2010-04-28 10:10:00,53.72,54.08,53.66,54.01,306100.0,38.2664,38.5228,38.2236,38.4729,306100.0
2010-04-28 10:20:00,54.02,54.49,54.01,54.44,363400.0,38.48,38.8148,38.4729,38.7792,363400.0
2010-04-28 10:30:00,54.45,54.64,54.41,54.53,409900.0,38.7864,38.9217,38.7579,38.8433,409900.0
2010-04-28 10:40:00,54.51,54.56,54.27,54.44,296000.0,38.8291,38.8647,38.6581,38.7792,296000.0
2010-04-28 10:50:00,54.44,55.54,54.44,55.51,805900.0,38.7792,39.5628,38.7792,39.5414,805900.0
2010-04-28 11:00:00,55.5,55.51,55.11,55.19,440000.0,39.5343,39.5414,39.2565,39.3135,440000.0
2010-04-28 11:10:00,55.19,55.4,55.06,55.38,215100.0,39.3135,39.4631,39.2209,39.4488,215100.0
2010-04-28 11:20:00,55.38,55.48,55.03,55.28,405300.0,39.4488,39.5201,39.1995,39.3776,405300.0
2010-04-28 11:30:00,55.27,55.5,54.84,55.03,493500.0,39.3705,39.5343,39.0642,39.1995,493500.0
2010-04-28 11:40:00,55.03,55.27,55.0,55.24,298000.0,39.1995,39.3705,39.1781,39.3491,298000.0
2010-04-28 11:50:00,55.24,55.3,55.15,55.18,247400.0,39.3491,39.3918,39.285,39.3064,247400.0
2010-04-28 12:00:00,55.18,55.28,55.16,55.26,284500.0,39.3064,39.3776,39.2921,39.3633,284500.0
2010-04-28 12:10:00,55.26,55.31,55.18,55.25,284700.0,39.3633,39.399,39.3064,39.3562,284700.0
2010-04-28 12:20:00,55.25,55.38,55.18,55.37,258500.0,39.3562,39.4488,39.3064,39.4417,258500.0
2010-04-28 12:30:00,55.37,55.39,55.25,55.34,79400.0,39.4417,39.4559,39.3562,39.4203,79400.0
2010-04-28 12:40:00,55.34,55.41,55.25,55.28,147200.0,39.4203,39.4702,39.3562,39.3776,147200.0
2010-04-28 12:50:00,55.28,55.46,55.22,55.38,195000.0,39.3776,39.5058,39.3348,39.4488,195000.0
2010-04-28 13:00:00,55.39,55.4,55.16,55.17,83600.0,39.4559,39.4631,39.2921,39.2992,83600.0
2010-04-28 13:10:00,55.17,55.26,55.12,55.23,119200.0,39.2992,39.3633,39.2636,39.342,119200.0
2010-04-28 13:20:00,55.23,55.28,55.11,55.12,91200.0,39.342,39.3776,39.2565,39.2636,91200.0
2010-04-28 13:30:00,55.13,55.15,55.04,55.07,142000.0,39.2707,39.285,39.2066,39.228,142000.0
2010-04-28 13:40:00,55.07,55.15,55.04,55.09,93900.0,39.228,39.285,39.2066,39.2422,93900.0
2010-04-28 13:50:00,55.09,55.13,55.05,55.05,112200.0,39.2422,39.2707,39.2137,39.2137,112200.0
2010-04-28 14:00:00,55.05,55.12,55.01,55.07,110600.0,39.2137,39.2636,39.1853,39.228,110600.0
2010-04-28 14:10:00,55.06,55.4,55.03,55.23,209700.0,39.2209,39.4631,39.1995,39.342,209700.0
2010-04-28 14:20:00,55.23,55.49,55.17,55.28,256100.0,39.342,39.5272,39.2992,39.3776,256100.0
2010-04-28 14:30:00,55.27,55.36,55.19,55.32,279600.0,39.3705,39.4346,39.3135,39.4061,279600.0
2010-04-28 14:40:00,55.33,55.38,55.16,55.19,207700.0,39.4132,39.4488,39.2921,39.3135,207700.0
2010-04-28 14:50:00,55.17,55.37,53.72,55.33,278800.0,39.2992,39.4417,38.2664,39.4132,278800.0
2010-04-28 15:00:00,55.33,55.42,55.29,55.3,179300.0,39.4132,39.4773,39.3847,39.3918,179300.0
2010-04-28 15:10:00,55.3,55.32,55.17,55.22,210100.0,39.3918,39.4061,39.2992,39.3348,210100.0
2010-04-28 15:20:00,55.22,55.33,55.19,55.25,193200.0,39.3348,39.4132,39.3135,39.3562,193200.0
2010-04-28 15:30:00,55.25,55.27,54.92,54.93,293000.0,39.3562,39.3705,39.1211,39.1283,293000.0
2010-04-28 15:40:00,54.94,54.94,54.58,54.59,509200.0,39.1354,39.1354,38.879,38.8861,509200.0
2010-04-28 15:50:00,54.58,54.8,54.55,54.79,718900.0,38.879,39.0357,38.8576,39.0285,718900.0
2010-04-29 09:30:00,55.1,55.35,54.83,55.35,498700.0,39.2494,39.4274,39.057,39.4274,498700.0
2010-04-29 09:40:00,55.34,55.66,55.33,55.54,313000.0,39.4203,39.6483,39.4132,39.5628,313000.0
2010-04-29 09:50:00,55.55,55.56,55.14,55.18,344600.0,39.5699,39.577,39.2779,39.3064,344600.0
2010-04-29 10:00:00,55.19,55.8,55.18,55.72,437900.0,39.3135,39.748,39.3064,39.691,437900.0
2010-04-29 10:10:00,55.71,56.02,55.65,56.0,408100.0,39.6839,39.9047,39.6411,39.8905,408100.0
2010-04-29 10:20:00,55.99,56.25,55.99,56.25,429700.0,39.8833,40.0685,39.8833,40.0685,429700.0
2010-04-29 10:30:00,56.22,56.25,56.0,56.2,282600.0,40.0472,40.0685,39.8905,40.0329,282600.0
2010-04-29 10:40:00,56.2,56.25,56.09,56.2,190100.0,40.0329,40.0685,39.9546,40.0329,190100.0
2010-04-29 10:50:00,56.21,56.32,56.04,56.06,303600.0,40.0401,40.1184,39.919,39.9332,303600.0
2010-04-29 11:00:00,56.05,56.1,55.74,55.86,308100.0,39.9261,39.9617,39.7053,39.7907,308100.0
2010-04-29 11:10:00,55.86,55.88,55.64,55.77,254200.0,39.7907,39.805,39.634,39.7266,254200.0
2010-04-29 11:20:00,55.76,55.81,55.64,55.81,241500.0,39.7195,39.7551,39.634,39.7551,241500.0
2010-04-29 11:30:00,55.8,55.87,55.75,55.8,172500.0,39.748,39.7979,39.7124,39.748,172500.0
2010-04-29 11:40:00,55.8,55.94,55.78,55.88,135200.0,39.748,39.8477,39.7337,39.805,135200.0
2010-04-29 11:50:00,55.88,56.05,55.84,56.04,156500.0,39.805,39.9261,39.7765,39.919,156500.0
2010-04-29 12:00:00,56.04,56.18,56.01,56.1,153100.0,39.919,40.0187,39.8976,39.9617,153100.0
2010-04-29 12:10:00,56.09,56.11,55.99,56.0,101800.0,39.9546,39.9688,39.8833,39.8905,101800.0
2010-04-29 12:20:00,55.99,56.02,55.76,55.85,99100.0,39.8833,39.9047,39.7195,39.7836,99100.0
2010-04-29 12:30:00,55.85,55.85,55.74,55.77,76300.0,39.7836,39.7836,39.7053,39.7266,76300.0
2010-04-29 12:40:00,55.77,55.91,55.76,55.85,155100.0,39.7266,39.8264,39.7195,39.7836,155100.0
2010-04-29 12:50:00,55.85,55.93,55.83,55.88,107200.0,39.7836,39.8406,39.7694,39.805,107200.0
2010-04-29 13:00:00,55.89,55.94,55.85,55.91,88500.0,39.8121,39.8477,39.7836,39.8264,88500.0
2010-04-29 13:10:00,55.91,56.09,55.91,56.09,139600.0,39.8264,39.9546,39.8264,39.9546,139600.0
2010-04-29 13:20:00,56.1,56.19,55.95,55.95,107400.0,39.9617,40.0258,39.8548,39.8548,107400.0
2010-04-29 13:30:00,55.95,56.05,55.95,56.0,59600.0,39.8548,39.9261,39.8548,39.8905,59600.0
2010-04-29 13:40:00,56.0,56.01,55.94,56.0,48100.0,39.8905,39.8976,39.8477,39.8905,48100.0
2010-04-29 13:50:00,55.99,56.13,55.97,56.12,96700.0,39.8833,39.9831,39.8691,39.9759,96700.0
2010-04-29 14:00:00,56.12,56.25,56.09,56.24,158500.0,39.9759,40.0685,39.9546,40.0614,158500.0
2010-04-29 14:10:00,56.24,56.4,56.21,56.39,220000.0,40.0614,40.1754,40.0401,40.1683,220000.0
2010-04-29 14:20:00,56.4,56.52,56.24,56.27,304700.0,40.1754,40.2609,40.0614,40.0828,304700.0
2010-04-29 14:30:00,56.26,56.37,56.26,56.29,194200.0,40.0757,40.154,40.0757,40.097,194200.0
2010-04-29 14:40:00,56.28,56.29,56.04,56.06,161700.0,40.0899,40.097,39.919,39.9332,161700.0
2010-04-29 14:50:00,56.05,56.07,55.82,55.83,178400.0,39.9261,39.9403,39.7622,39.7694,178400.0
2010-04-29 15:00:00,55.83,55.84,55.65,55.79,275300.0,39.7694,39.7765,39.6411,39.7409,275300.0
2010-04-29 15:10:00,55.78,55.8,55.54,55.54,309700.0,39.7337,39.748,39.5628,39.5628,309700.0
2010-04-29 15:20:00,55.55,55.69,55.5,55.63,318400.0,39.5699,39.6696,39.5343,39.6269,318400.0
2010-04-29 15:30:00,55.64,55.7,55.59,55.68,252600.0,39.634,39.6768,39.5984,39.6625,252600.0
2010-04-29 15:40:00,55.68,55.76,55.65,55.73,286200.0,39.6625,39.7195,39.6411,39.6981,286200.0
2010-04-29 15:50:00,55.72,55.92,55.7,55.82,561500.0,39.691,39.8335,39.6768,39.7622,561500.0
2010-04-30 09:30:00,56.56,56.56,56.24,56.28,434900.0,40.2894,40.2894,40.0614,40.0899,434900.0
2010-04-30 09:40:00,56.28,56.75,56.24,56.58,394400.0,40.0899,40.4247,40.0614,40.3036,394400.0
2010-04-30 09:50:00,56.57,56.64,56.2,56.22,230300.0,40.2965,40.3464,40.0329,40.0472,230300.0
2010-04-30 10:00:00,56.2,56.27,55.89,56.17,339300.0,40.0329,40.0828,39.8121,40.0116,339300.0
2010-04-30 10:10:00,56.16,56.43,56.14,56.33,392900.0,40.0044,40.1968,39.9902,40.1255,392900.0
2010-04-30 10:20:00,56.32,56.65,56.31,56.58,234300.0,40.1184,40.3535,40.1113,40.3036,234300.0
2010-04-30 10:30:00,56.57,56.87,56.53,56.87,228700.0,40.2965,40.5102,40.268,40.5102,228700.0
2010-04-30 10:40:00,56.87,57.05,56.85,56.98,324900.0,40.5102,40.6384,40.4959,40.5885,324900.0
2010-04-30 10:50:00,56.97,56.99,56.57,56.73,210800.0,40.5814,40.5957,40.2965,40.4105,210800.0
2010-04-30 11:00:00,56.73,56.76,56.45,56.52,191700.0,40.4105,40.4318,40.211,40.2609,191700.0
2010-04-30 11:10:00,56.52,56.67,56.49,56.52,186300.0,40.2609,40.3677,40.2395,40.2609,186300.0
2010-04-30 11:20:00,56.53,56.7,56.46,56.66,151000.0,40.268,40.3891,40.2181,40.3606,151000.0
2010-04-30 11:30:00,56.66,56.82,56.65,56.68,112800.0,40.3606,40.4746,40.3535,40.3748,112800.0
2010-04-30 11:40:00,56.67,56.84,56.66,56.73,109000.0,40.3677,40.4888,40.3606,40.4105,109000.0
2010-04-30 11:50:00,56.73,56.77,56.61,56.67,77900.0,40.4105,40.439,40.325,40.3677,77900.0
2010-04-30 12:00:00,56.67,56.77,56.62,56.65,122400.0,40.3677,40.439,40.3321,40.3535,122400.0
2010-04-30 12:10:00,56.65,56.69,56.48,56.51,134100.0,40.3535,40.382,40.2324,40.2537,134100.0
2010-04-30 12:20:00,56.51,56.52,56.34,56.36,164300.0,40.2537,40.2609,40.1327,40.1469,164300.0
2010-04-30 12:30:00,56.36,56.49,56.22,56.22,142600.0,40.1469,40.2395,40.0472,40.0472,142600.0
2010-04-30 12:40:00,56.22,56.39,56.22,56.29,109000.0,40.0472,40.1683,40.0472,40.097,109000.0
2010-04-30 12:50:00,56.29,56.35,56.1,56.22,109200.0,40.097,40.1398,39.9617,40.0472,109200.0
2010-04-30 13:00:00,56.22,56.31,56.11,56.22,126300.0,40.0472,40.1113,39.9688,40.0472,126300.0
2010-04-30 13:10:00,56.21,56.47,56.18,56.46,85100.0,40.0401,40.2253,40.0187,40.2181,85100.0
2010-04-30 13:20:00,56.46,56.54,56.43,56.52,127000.0,40.2181,40.2751,40.1968,40.2609,127000.0
2010-04-30 13:30:00,56.52,56.54,56.42,56.49,86900.0,40.2609,40.2751,40.1896,40.2395,86900.0
2010-04-30 13:40:00,56.49,56.59,56.43,56.54,112300.0,40.2395,40.3107,40.1968,40.2751,112300.0
2010-04-30 13:50:00,56.53,56.55,56.45,56.48,79700.0,40.268,40.2822,40.211,40.2324,79700.0
2010-04-30 14:00:00,56.47,56.51,56.36,56.51,93100.0,40.2253,40.2537,40.1469,40.2537,93100.0
2010-04-30 14:10:00,56.51,56.62,56.48,56.6,126900.0,40.2537,40.3321,40.2324,40.3179,126900.0
2010-04-30 14:20:00,56.6,56.79,56.58,56.72,152800.0,40.3179,40.4532,40.3036,40.4033,152800.0
2010-04-30 14:30:00,56.72,56.72,56.5,56.5,117600.0,40.4033,40.4033,40.2466,40.2466,117600.0
2010-04-30 14:40:00,56.51,56.53,56.41,56.51,129100.0,40.2537,40.268,40.1825,40.2537,129100.0
2010-04-30 14:50:00,56.5,56.56,56.46,56.47,128900.0,40.2466,40.2894,40.2181,40.2253,128900.0
2010-04-30 15:00:00,56.47,56.53,56.41,56.41,224800.0,40.2253,40.268,40.1825,40.1825,224800.0
2010-04-30 15:10:00,56.41,56.54,56.35,56.54,171700.0,40.1825,40.2751,40.1398,40.2751,171700.0
2010-04-30 15:20:00,56.53,56.53,56.37,56.4,129800.0,40.268,40.268,40.154,40.1754,129800.0
2010-04-30 15:30:00,56.4,56.42,56.16,56.18,165100.0,40.1754,40.1896,40.0044,40.0187,165100.0
2010-04-30 15:40:00,56.18,56.38,56.1,56.35,343700.0,40.0187,40.1611,39.9617,40.1398,343700.0
2010-04-30 15:50:00,56.35,56.35,56.08,56.09,531600.0,40.1398,40.1398,39.9474,39.9546,531600.0
2010-05-03 09:30:00,56.11,56.26,55.69,55.74,362600.0,39.9688,40.0757,39.6696,39.7053,362600.0
2010-05-03 09:40:00,55.73,55.74,55.2,55.33,364000.0,39.6981,39.7053,39.3206,39.4132,364000.0
2010-05-03 09:50:00,55.33,55.39,55.21,55.21,470600.0,39.4132,39.4559,39.3277,39.3277,470600.0
2010-05-03 10:00:00,55.22,55.22,54.94,55.13,355600.0,39.3348,39.3348,39.1354,39.2707,355600.0
2010-05-03 10:10:00,55.13,55.28,54.87,54.87,283500.0,39.2707,39.3776,39.0855,39.0855,283500.0
2010-05-03 10:20:00,54.87,54.93,54.7,54.89,283200.0,39.0855,39.1283,38.9644,39.0998,283200.0
2010-05-03 10:30:00,54.89,54.92,54.42,54.6,293200.0,39.0998,39.1211,38.765,38.8932,293200.0
2010-05-03 10:40:00,54.6,54.62,54.19,54.25,346900.0,38.8932,38.9074,38.6011,38.6439,346900.0
2010-05-03 10:50:00,54.25,54.32,53.92,54.1,416300.0,38.6439,38.6937,38.4088,38.537,416300.0
2010-05-03 11:00:00,54.09,54.37,54.09,54.29,218400.0,38.5299,38.7294,38.5299,38.6724,218400.0
2010-05-03 11:10:00,54.3,54.56,54.29,54.52,190000.0,38.6795,38.8647,38.6724,38.8362,190000.0
2010-05-03 11:20:00,54.53,54.89,54.53,54.85,233900.0,38.8433,39.0998,38.8433,39.0713,233900.0
2010-05-03 11:30:00,54.85,54.87,54.65,54.67,111000.0,39.0713,39.0855,38.9288,38.9431,111000.0
2010-05-03 11:40:00,54.67,54.82,54.67,54.8,106900.0,38.9431,39.0499,38.9431,39.0357,106900.0
2010-05-03 11:50:00,54.79,55.0,54.78,55.0,103900.0,39.0285,39.1781,39.0214,39.1781,103900.0
2010-05-03 12:00:00,55.0,55.06,54.91,54.97,157000.0,39.1781,39.2209,39.114,39.1568,157000.0
2010-05-03 12:10:00,54.96,55.02,54.86,55.01,103000.0,39.1496,39.1924,39.0784,39.1853,103000.0
2010-05-03 12:20:00,55.02,55.23,54.98,55.08,182400.0,39.1924,39.342,39.1639,39.2351,182400.0
2010-05-03 12:30:00,55.08,55.14,54.97,55.02,98200.0,39.2351,39.2779,39.1568,39.1924,98200.0
2010-05-03 12:40:00,55.01,55.05,54.92,54.92,106300.0,39.1853,39.2137,39.1211,39.1211,106300.0
2010-05-03 12:50:00,54.91,54.93,54.76,54.9,107400.0,39.114,39.1283,39.0072,39.1069,107400.0
2010-05-03 13:00:00,54.9,54.93,54.7,54.72,64400.0,39.1069,39.1283,38.9644,38.9787,64400.0
2010-05-03 13:10:00,54.72,54.75,54.65,54.66,71300.0,38.9787,39.0,38.9288,38.9359,71300.0
2010-05-03 13:20:00,54.66,54.74,54.62,54.73,53800.0,38.9359,38.9929,38.9074,38.9858,53800.0
2010-05-03 13:30:00,54.74,54.89,54.73,54.85,72200.0,38.9929,39.0998,38.9858,39.0713,72200.0
2010-05-03 13:40:00,54.84,54.92,54.72,54.72,74200.0,39.0642,39.1211,38.9787,38.9787,74200.0
2010-05-03 13:50:00,54.72,54.78,54.7,54.73,49500.0,38.9787,39.0214,38.9644,38.9858,49500.0
2010-05-03 14:00:00,54.74,54.74,54.53,54.56,124800.0,38.9929,38.9929,38.8433,38.8647,124800.0
2010-05-03 14:10:00,54.56,54.63,54.51,54.63,118300.0,38.8647,38.9146,38.8291,38.9146,118300.0
2010-05-03 14:20:00,54.63,54.88,54.62,54.85,124400.0,38.9146,39.0927,38.9074,39.0713,124400.0
2010-05-03 14:30:00,54.85,54.85,54.73,54.74,98800.0,39.0713,39.0713,38.9858,38.9929,98800.0
2010-05-03 14:40:00,54.75,54.8,54.72,54.74,94300.0,39.0,39.0357,38.9787,38.9929,94300.0
2010-05-03 14:50:00,54.74,54.91,54.74,54.9,114900.0,38.9929,39.114,38.9929,39.1069,114900.0
2010-05-03 15:00:00,54.91,54.92,54.78,54.78,152600.0,39.114,39.1211,39.0214,39.0214,152600.0
2010-05-03 15:10:00,54.8,54.93,54.72,54.91,160200.0,39.0357,39.1283,38.9787,39.114,160200.0
2010-05-03 15:20:00,54.9,54.92,54.74,54.87,148500.0,39.1069,39.1211,38.9929,39.0855,148500.0
2010-05-03 15:30:00,54.87,54.91,54.8,54.82,200200.0,39.0855,39.114,39.0357,39.0499,200200.0
2010-05-03 15:40:00,54.82,54.9,54.77,54.86,201800.0,39.0499,39.1069,39.0143,39.0784,201800.0
2010-05-03 15:50:00,54.87,54.93,54.86,54.9,441900.0,39.0855,39.1283,39.0784,39.1069,441900.0
2010-05-04 09:30:00,54.82,55.25,54.33,54.51,420200.0,39.0499,39.3562,38.7009,38.8291,420200.0
2010-05-04 09:40:00,54.5,54.91,54.38,54.89,241300.0,38.822,39.114,38.7365,39.0998,241300.0
2010-05-04 09:50:00,54.9,55.35,54.78,55.3,254100.0,39.1069,39.4274,39.0214,39.3918,254100.0
2010-05-04 10:00:00,55.32,55.33,54.69,54.71,274000.0,39.4061,39.4132,38.9573,38.9716,274000.0
2010-05-04 10:10:00,54.71,54.77,54.52,54.62,233400.0,38.9716,39.0143,38.8362,38.9074,233400.0
2010-05-04 10:20:00,54.61,54.92,54.54,54.81,286200.0,38.9003,39.1211,38.8505,39.0428,286200.0
2010-05-04 10:30:00,54.81,54.85,54.27,54.32,441200.0,39.0428,39.0713,38.6581,38.6937,441200.0
2010-05-04 10:40:00,54.32,54.41,54.11,54.23,234100.0,38.6937,38.7579,38.5442,38.6296,234100.0
2010-05-04 10:50:00,54.24,54.24,53.64,53.67,395600.0,38.6368,38.6368,38.2094,38.2307,395600.0
2010-05-04 11:00:00,53.65,53.73,53.28,53.59,437900.0,38.2165,38.2735,37.9529,38.1737,437900.0
2010-05-04 11:10:00,53.61,53.84,53.52,53.84,269000.0,38.188,38.3518,38.1239,38.3518,269000.0
2010-05-04 11:20:00,53.85,53.91,53.51,53.59,214900.0,38.359,38.4017,38.1168,38.1737,214900.0
2010-05-04 11:30:00,53.6,53.77,53.56,53.7,126800.0,38.1809,38.302,38.1524,38.2521,126800.0
2010-05-04 11:40:00,53.7,53.99,53.69,53.99,114900.0,38.2521,38.4587,38.245,38.4587,114900.0
2010-05-04 11:50:00,54.0,54.2,53.94,54.17,127700.0,38.4658,38.6083,38.4231,38.5869,127700.0
2010-05-04 12:00:00,54.17,54.22,54.07,54.07,235300.0,38.5869,38.6225,38.5157,38.5157,235300.0
2010-05-04 12:10:00,54.07,54.09,53.85,53.91,151400.0,38.5157,38.5299,38.359,38.4017,151400.0
2010-05-04 12:20:00,53.91,53.91,53.69,53.8,197700.0,38.4017,38.4017,38.245,38.3233,197700.0
2010-05-04 12:30:00,53.79,53.79,53.65,53.74,133700.0,38.3162,38.3162,38.2165,38.2806,133700.0
2010-05-04 12:40:00,53.75,53.86,53.68,53.82,197900.0,38.2877,38.3661,38.2379,38.3376,197900.0
2010-05-04 12:50:00,53.83,53.88,53.62,53.67,124200.0,38.3447,38.3803,38.1951,38.2307,124200.0
2010-05-04 13:00:00,53.68,53.8,53.66,53.72,97700.0,38.2379,38.3233,38.2236,38.2664,97700.0
2010-05-04 13:10:00,53.72,53.82,53.7,53.71,108200.0,38.2664,38.3376,38.2521,38.2592,108200.0
2010-05-04 13:20:00,53.72,53.79,53.63,53.75,90200.0,38.2664,38.3162,38.2022,38.2877,90200.0
2010-05-04 13:30:00,53.75,54.02,53.74,53.98,108800.0,38.2877,38.48,38.2806,38.4516,108800.0
2010-05-04 13:40:00,53.98,54.19,53.97,54.15,95400.0,38.4516,38.6011,38.4444,38.5727,95400.0
2010-05-04 13:50:00,54.16,54.17,53.9,53.96,92000.0,38.5798,38.5869,38.3946,38.4373,92000.0
2010-05-04 14:00:00,53.96,54.19,53.92,54.18,118000.0,38.4373,38.6011,38.4088,38.594,118000.0
2010-05-04 14:10:00,54.19,54.26,53.95,53.97,147000.0,38.6011,38.651,38.4302,38.4444,147000.0
2010-05-04 14:20:00,53.97,53.99,53.79,53.83,121300.0,38.4444,38.4587,38.3162,38.3447,121300.0
2010-05-04 14:30:00,53.83,53.97,53.81,53.92,82900.0,38.3447,38.4444,38.3305,38.4088,82900.0
2010-05-04 14:40:00,53.92,53.99,53.84,53.97,96400.0,38.4088,38.4587,38.3518,38.4444,96400.0
2010-05-04 14:50:00,53.96,54.14,53.9,54.11,231500.0,38.4373,38.5655,38.3946,38.5442,231500.0
2010-05-04 15:00:00,54.09,54.25,53.98,54.24,215200.0,38.5299,38.6439,38.4516,38.6368,215200.0
2010-05-04 15:10:00,54.23,54.43,54.16,54.4,165000.0,38.6296,38.7721,38.5798,38.7507,165000.0
2010-05-04 15:20:00,54.42,54.49,54.32,54.36,200200.0,38.765,38.8148,38.6937,38.7222,200200.0
2010-05-04 15:30:00,54.36,54.39,54.19,54.24,204000.0,38.7222,38.7436,38.6011,38.6368,204000.0
2010-05-04 15:40:00,54.24,54.25,54.09,54.24,388500.0,38.6368,38.6439,38.5299,38.6368,388500.0
2010-05-04 15:50:00,54.23,54.42,54.21,54.28,639400.0,38.6296,38.765,38.6154,38.6653,639400.0
2010-05-05 09:30:00,53.28,53.61,52.77,52.92,494500.0,37.9529,38.188,37.5896,37.6965,494500.0
2010-05-05 09:40:00,52.95,53.18,52.91,53.08,396400.0,37.7179,37.8817,37.6894,37.8105,396400.0
2010-05-05 09:50:00,53.06,53.38,52.72,53.13,380900.0,37.7962,38.0242,37.554,37.8461,380900.0
2010-05-05 10:00:00,53.14,53.4,53.02,53.38,473500.0,37.8532,38.0384,37.7677,38.0242,473500.0
2010-05-05 10:10:00,53.38,53.44,53.12,53.34,336400.0,38.0242,38.0669,37.839,37.9957,336400.0
2010-05-05 10:20:00,53.34,53.37,53.14,53.14,210500.0,37.9957,38.017,37.8532,37.8532,210500.0
2010-05-05 10:30:00,53.15,53.28,53.04,53.12,261800.0,37.8603,37.9529,37.782,37.839,261800.0
2010-05-05 10:40:00,53.13,54.12,52.64,54.06,644500.0,37.8461,38.5513,37.497,38.5085,644500.0
2010-05-05 10:50:00,54.06,54.09,53.63,53.66,269600.0,38.5085,38.5299,38.2022,38.2236,269600.0
2010-05-05 11:00:00,53.67,53.67,53.25,53.46,215600.0,38.2307,38.2307,37.9316,38.0811,215600.0
2010-05-05 11:10:00,53.45,53.83,53.4,53.83,173500.0,38.074,38.3447,38.0384,38.3447,173500.0
2010-05-05 11:20:00,53.83,53.94,53.74,53.81,189700.0,38.3447,38.4231,38.2806,38.3305,189700.0
2010-05-05 11:30:00,53.81,53.9,53.74,53.84,105400.0,38.3305,38.3946,38.2806,38.3518,105400.0
2010-05-05 11:40:00,53.84,54.37,53.81,54.27,176000.0,38.3518,38.7294,38.3305,38.6581,176000.0
2010-05-05 11:50:00,54.27,54.4,54.06,54.24,269100.0,38.6581,38.7507,38.5085,38.6368,269100.0
2010-05-05 12:00:00,54.24,54.37,54.17,54.22,177500.0,38.6368,38.7294,38.5869,38.6225,177500.0
2010-05-05 12:10:00,54.2,54.2,53.98,54.15,108400.0,38.6083,38.6083,38.4516,38.5727,108400.0
2010-05-05 12:20:00,54.14,54.15,53.79,53.81,112800.0,38.5655,38.5727,38.3162,38.3305,112800.0
2010-05-05 12:30:00,53.81,53.99,53.8,53.88,171800.0,38.3305,38.4587,38.3233,38.3803,171800.0
2010-05-05 12:40:00,53.88,53.9,53.63,53.89,173500.0,38.3803,38.3946,38.2022,38.3874,173500.0
2010-05-05 12:50:00,53.9,54.09,53.86,54.01,177200.0,38.3946,38.5299,38.3661,38.4729,177200.0
2010-05-05 13:00:00,54.02,54.05,53.83,53.97,100600.0,38.48,38.5014,38.3447,38.4444,100600.0
2010-05-05 13:10:00,53.97,54.03,53.85,53.97,87600.0,38.4444,38.4872,38.359,38.4444,87600.0
2010-05-05 13:20:00,53.97,54.18,53.97,54.06,87300.0,38.4444,38.594,38.4444,38.5085,87300.0
2010-05-05 13:30:00,54.06,54.14,53.91,54.14,125400.0,38.5085,38.5655,38.4017,38.5655,125400.0
2010-05-05 13:40:00,54.13,54.18,53.9,53.98,156800.0,38.5584,38.594,38.3946,38.4516,156800.0
2010-05-05 13:50:00,53.97,53.98,53.8,53.81,171400.0,38.4444,38.4516,38.3233,38.3305,171400.0
2010-05-05 14:00:00,53.81,53.87,53.76,53.79,157000.0,38.3305,38.3732,38.2948,38.3162,157000.0
2010-05-05 14:10:00,53.79,53.84,53.58,53.59,158400.0,38.3162,38.3518,38.1666,38.1737,158400.0
2010-05-05 14:20:00,53.58,53.65,53.46,53.47,168700.0,38.1666,38.2165,38.0811,38.0883,168700.0
2010-05-05 14:30:00,53.47,53.48,53.31,53.32,208600.0,38.0883,38.0954,37.9743,37.9814,208600.0
2010-05-05 14:40:00,53.31,53.46,52.9,52.91,498600.0,37.9743,38.0811,37.6822,37.6894,498600.0
2010-05-05 14:50:00,52.92,53.29,52.86,53.26,286100.0,37.6965,37.96,37.6537,37.9387,286100.0
2010-05-05 15:00:00,53.26,53.39,53.11,53.24,282600.0,37.9387,38.0313,37.8318,37.9244,282600.0
2010-05-05 15:10:00,53.24,53.25,52.99,53.1,227600.0,37.9244,37.9316,37.7463,37.8247,227600.0
2010-05-05 15:20:00,53.1,53.29,53.08,53.14,313000.0,37.8247,37.96,37.8105,37.8532,313000.0
2010-05-05 15:30:00,53.14,53.28,53.12,53.22,362700.0,37.8532,37.9529,37.839,37.9102,362700.0
2010-05-05 15:40:00,53.22,53.47,53.17,53.46,584700.0,37.9102,38.0883,37.8746,38.0811,584700.0
2010-05-05 15:50:00,53.46,53.62,53.44,53.51,558800.0,38.0811,38.1951,38.0669,38.1168,558800.0
2010-05-06 09:30:00,53.77,54.49,53.56,54.31,316400.0,38.302,38.8148,38.1524,38.6866,316400.0
2010-05-06 09:40:00,54.36,54.54,53.92,54.04,304600.0,38.7222,38.8505,38.4088,38.4943,304600.0
2010-05-06 09:50:00,54.07,54.44,53.94,54.36,287700.0,38.5157,38.7792,38.4231,38.7222,287700.0
2010-05-06 10:00:00,54.36,54.86,54.35,54.81,602000.0,38.7222,39.0784,38.7151,39.0428,602000.0
2010-05-06 10:10:00,54.82,55.22,54.79,55.09,512300.0,39.0499,39.3348,39.0285,39.2422,512300.0
2010-05-06 10:20:00,55.11,55.12,54.65,54.68,355700.0,39.2565,39.2636,38.9288,38.9502,355700.0
2010-05-06 10:30:00,54.68,54.91,54.63,54.81,273300.0,38.9502,39.114,38.9146,39.0428,273300.0
2010-05-06 10:40:00,54.81,54.98,54.55,54.68,328700.0,39.0428,39.1639,38.8576,38.9502,328700.0
2010-05-06 10:50:00,54.67,54.84,54.44,54.57,348500.0,38.9431,39.0642,38.7792,38.8718,348500.0
2010-05-06 11:00:00,54.59,54.59,54.16,54.33,382500.0,38.8861,38.8861,38.5798,38.7009,382500.0
2010-05-06 11:10:00,54.34,54.36,54.01,54.34,280400.0,38.708,38.7222,38.4729,38.708,280400.0
2010-05-06 11:20:00,54.33,54.7,54.29,54.64,357400.0,38.7009,38.9644,38.6724,38.9217,357400.0
2010-05-06 11:30:00,54.65,54.98,54.61,54.93,309300.0,38.9288,39.1639,38.9003,39.1283,309300.0
2010-05-06 11:40:00,54.93,54.98,54.69,54.76,337500.0,39.1283,39.1639,38.9573,39.0072,337500.0
2010-05-06 11:50:00,54.78,55.33,54.76,55.33,506500.0,39.0214,39.4132,39.0072,39.4132,506500.0
2010-05-06 12:00:00,55.33,55.5,55.12,55.15,309800.0,39.4132,39.5343,39.2636,39.285,309800.0
2010-05-06 12:10:00,55.15,55.44,55.07,55.16,261100.0,39.285,39.4916,39.228,39.2921,261100.0
2010-05-06 12:20:00,55.15,55.25,55.05,55.11,189700.0,39.285,39.3562,39.2137,39.2565,189700.0
2010-05-06 12:30:00,55.1,55.34,55.08,55.32,248200.0,39.2494,39.4203,39.2351,39.4061,248200.0
2010-05-06 12:40:00,55.31,55.38,55.26,55.32,159000.0,39.399,39.4488,39.3633,39.4061,159000.0
2010-05-06 12:50:00,55.33,55.64,55.3,55.63,250200.0,39.4132,39.634,39.3918,39.6269,250200.0
2010-05-06 13:00:00,55.63,55.69,55.35,55.47,263600.0,39.6269,39.6696,39.4274,39.5129,263600.0
2010-05-06 13:10:00,55.47,55.49,55.19,55.29,246200.0,39.5129,39.5272,39.3135,39.3847,246200.0
2010-05-06 13:20:00,55.3,55.42,55.15,55.29,316700.0,39.3918,39.4773,39.285,39.3847,316700.0
2010-05-06 13:30:00,55.3,55.34,55.13,55.19,173100.0,39.3918,39.4203,39.2707,39.3135,173100.0
2010-05-06 13:40:00,55.19,55.22,55.03,55.08,237800.0,39.3135,39.3348,39.1995,39.2351,237800.0
2010-05-06 13:50:00,55.08,55.25,55.0,55.17,263400.0,39.2351,39.3562,39.1781,39.2992,263400.0
2010-05-06 14:00:00,55.17,55.35,55.14,55.2,304200.0,39.2992,39.4274,39.2779,39.3206,304200.0
2010-05-06 14:10:00,55.2,55.28,54.71,54.71,553600.0,39.3206,39.3776,38.9716,38.9716,553600.0
2010-05-06 14:20:00,54.7,54.81,54.26,54.3,802900.0,38.9644,39.0428,38.651,38.6795,802900.0
2010-05-06 14:30:00,54.3,54.32,53.72,53.77,513900.0,38.6795,38.6937,38.2664,38.302,513900.0
2010-05-06 14:40:00,53.79,54.01,52.28,53.38,754400.0,38.3162,38.4729,37.2406,38.0242,754400.0
2010-05-06 14:50:00,53.35,54.54,53.25,53.7,477100.0,38.0028,38.8505,37.9316,38.2521,477100.0
2010-05-06 15:00:00,53.7,54.35,53.51,53.92,529100.0,38.2521,38.7151,38.1168,38.4088,529100.0
2010-05-06 15:10:00,53.93,54.33,53.9,54.0,571900.0,38.4159,38.7009,38.3946,38.4658,571900.0
2010-05-06 15:20:00,54.0,54.49,53.83,54.44,537100.0,38.4658,38.8148,38.3447,38.7792,537100.0
2010-05-06 15:30:00,54.43,54.75,54.36,54.37,598400.0,38.7721,39.0,38.7222,38.7294,598400.0
2010-05-06 15:40:00,54.37,54.85,54.22,54.83,663600.0,38.7294,39.0713,38.6225,39.057,663600.0
2010-05-06 15:50:00,54.81,54.88,54.6,54.7,1281000.0,39.0428,39.0927,38.8932,38.9644,1281000.0
2010-05-07 09:30:00,54.29,55.0,54.09,54.98,598700.0,38.6724,39.1781,38.5299,39.1639,598700.0
2010-05-07 09:40:00,54.96,55.19,54.4,54.55,702100.0,39.1496,39.3135,38.7507,38.8576,702100.0
2010-05-07 09:50:00,54.55,54.84,54.38,54.49,595600.0,38.8576,39.0642,38.7365,38.8148,595600.0
2010-05-07 10:00:00,54.49,54.92,54.23,54.72,709200.0,38.8148,39.1211,38.6296,38.9787,709200.0
2010-05-07 10:10:00,54.74,54.78,54.22,54.24,577300.0,38.9929,39.0214,38.6225,38.6368,577300.0
2010-05-07 10:20:00,54.25,54.25,53.19,53.55,640200.0,38.6439,38.6439,37.8888,38.1453,640200.0
2010-05-07 10:30:00,53.56,53.92,53.25,53.59,781500.0,38.1524,38.4088,37.9316,38.1737,781500.0
2010-05-07 10:40:00,53.58,53.66,53.16,53.32,555600.0,38.1666,38.2236,37.8674,37.9814,555600.0
2010-05-07 10:50:00,53.34,53.52,53.14,53.28,326400.0,37.9957,38.1239,37.8532,37.9529,326400.0
2010-05-07 11:00:00,53.28,53.67,53.09,53.61,528000.0,37.9529,38.2307,37.8176,38.188,528000.0
2010-05-07 11:10:00,53.61,54.0,53.38,53.55,606900.0,38.188,38.4658,38.0242,38.1453,606900.0
2010-05-07 11:20:00,53.54,53.7,53.23,53.25,512600.0,38.1381,38.2521,37.9173,37.9316,512600.0
2010-05-07 11:30:00,53.27,53.62,53.0,53.6,392800.0,37.9458,38.1951,37.7535,38.1809,392800.0
2010-05-07 11:40:00,53.6,54.08,53.55,53.99,383500.0,38.1809,38.5228,38.1453,38.4587,383500.0
2010-05-07 11:50:00,53.98,54.14,53.71,53.81,325900.0,38.4516,38.5655,38.2592,38.3305,325900.0
2010-05-07 12:00:00,53.8,54.07,53.55,53.96,255000.0,38.3233,38.5157,38.1453,38.4373,255000.0
2010-05-07 12:10:00,53.98,54.24,53.87,54.09,294300.0,38.4516,38.6368,38.3732,38.5299,294300.0
2010-05-07 12:20:00,54.11,54.14,53.71,53.78,401800.0,38.5442,38.5655,38.2592,38.3091,401800.0
2010-05-07 12:30:00,53.78,53.89,53.53,53.77,297400.0,38.3091,38.3874,38.131,38.302,297400.0
2010-05-07 12:40:00,53.78,54.29,53.77,54.29,319000.0,38.3091,38.6724,38.302,38.6724,319000.0
2010-05-07 12:50:00,54.29,54.4,54.05,54.12,340100.0,38.6724,38.7507,38.5014,38.5513,340100.0
2010-05-07 13:00:00,54.12,54.26,53.75,53.77,265200.0,38.5513,38.651,38.2877,38.302,265200.0
2010-05-07 13:10:00,53.79,54.2,53.74,54.02,314100.0,38.3162,38.6083,38.2806,38.48,314100.0
2010-05-07 13:20:00,54.05,54.06,53.86,53.96,220600.0,38.5014,38.5085,38.3661,38.4373,220600.0
2010-05-07 13:30:00,53.96,54.14,53.83,53.88,147000.0,38.4373,38.5655,38.3447,38.3803,147000.0
2010-05-07 13:40:00,53.88,54.1,53.84,53.96,208300.0,38.3803,38.537,38.3518,38.4373,208300.0
2010-05-07 13:50:00,53.96,53.96,53.74,53.81,146800.0,38.4373,38.4373,38.2806,38.3305,146800.0
2010-05-07 14:00:00,53.82,53.94,53.56,53.57,227200.0,38.3376,38.4231,38.1524,38.1595,227200.0
2010-05-07 14:10:00,53.57,53.78,53.5,53.75,203200.0,38.1595,38.3091,38.1096,38.2877,203200.0
2010-05-07 14:20:00,53.76,53.76,53.38,53.4,216100.0,38.2948,38.2948,38.0242,38.0384,216100.0
2010-05-07 14:30:00,53.4,53.7,53.37,53.52,179400.0,38.0384,38.2521,38.017,38.1239,179400.0
2010-05-07 14:40:00,53.52,53.72,53.44,53.48,198900.0,38.1239,38.2664,38.0669,38.0954,198900.0
2010-05-07 14:50:00,53.48,53.69,53.37,53.64,214100.0,38.0954,38.245,38.017,38.2094,214100.0
2010-05-07 15:00:00,53.65,53.69,53.27,53.34,307900.0,38.2165,38.245,37.9458,37.9957,307900.0
2010-05-07 15:10:00,53.35,53.59,53.2,53.59,302300.0,38.0028,38.1737,37.8959,38.1737,302300.0
2010-05-07 15:20:00,53.59,53.62,53.34,53.43,331200.0,38.1737,38.1951,37.9957,38.0598,331200.0
2010-05-07 15:30:00,53.44,53.45,53.21,53.35,542300.0,38.0669,38.074,37.9031,38.0028,542300.0
2010-05-07 15:40:00,53.35,53.55,53.28,53.29,582000.0,38.0028,38.1453,37.9529,37.96,582000.0
2010-05-07 15:50:00,53.29,53.48,53.22,53.39,773100.0,37.96,38.0954,37.9102,38.0313,773100.0
2010-05-10 09:30:00,53.44,54.2,53.29,53.98,582400.0,38.0669,38.6083,37.96,38.4516,582400.0
2010-05-10 09:40:00,53.99,54.28,53.55,53.89,419900.0,38.4587,38.6653,38.1453,38.3874,419900.0
2010-05-10 09:50:00,53.89,54.05,53.6,53.7,419200.0,38.3874,38.5014,38.1809,38.2521,419200.0
2010-05-10 10:00:00,53.68,54.27,53.63,54.25,421000.0,38.2379,38.6581,38.2022,38.6439,421000.0
2010-05-10 10:10:00,54.25,54.5,54.12,54.2,397000.0,38.6439,38.822,38.5513,38.6083,397000.0
2010-05-10 10:20:00,54.21,54.32,54.15,54.18,295500.0,38.6154,38.6937,38.5727,38.594,295500.0
2010-05-10 10:30:00,54.18,54.46,54.14,54.39,260200.0,38.594,38.7935,38.5655,38.7436,260200.0
2010-05-10 10:40:00,54.39,54.49,54.32,54.42,221600.0,38.7436,38.8148,38.6937,38.765,221600.0
2010-05-10 10:50:00,54.43,54.75,54.41,54.66,245400.0,38.7721,39.0,38.7579,38.9359,245400.0
2010-05-10 11:00:00,54.66,54.84,54.57,54.66,183000.0,38.9359,39.0642,38.8718,38.9359,183000.0
2010-05-10 11:10:00,54.67,54.77,54.45,54.56,274900.0,38.9431,39.0143,38.7864,38.8647,274900.0
2010-05-10 11:20:00,54.56,54.64,54.46,54.64,153000.0,38.8647,38.9217,38.7935,38.9217,153000.0
2010-05-10 11:30:00,54.65,54.67,54.51,54.61,155000.0,38.9288,38.9431,38.8291,38.9003,155000.0
2010-05-10 11:40:00,54.62,54.67,54.46,54.58,134600.0,38.9074,38.9431,38.7935,38.879,134600.0
2010-05-10 11:50:00,54.59,54.76,54.58,54.69,156800.0,38.8861,39.0072,38.879,38.9573,156800.0
2010-05-10 12:00:00,54.69,54.84,54.63,54.83,164200.0,38.9573,39.0642,38.9146,39.057,164200.0
2010-05-10 12:10:00,54.84,54.94,54.76,54.84,119800.0,39.0642,39.1354,39.0072,39.0642,119800.0
2010-05-10 12:20:00,54.83,54.85,54.73,54.74,121100.0,39.057,39.0713,38.9858,38.9929,121100.0
2010-05-10 12:30:00,54.75,54.9,54.74,54.83,124800.0,39.0,39.1069,38.9929,39.057,124800.0
2010-05-10 12:40:00,54.82,54.96,54.81,54.88,120700.0,39.0499,39.1496,39.0428,39.0927,120700.0
2010-05-10 12:50:00,54.88,55.0,54.87,54.99,126100.0,39.0927,39.1781,39.0855,39.171,126100.0
2010-05-10 13:00:00,54.98,55.0,54.84,54.88,262500.0,39.1639,39.1781,39.0642,39.0927,262500.0
2010-05-10 13:10:00,54.89,55.13,54.89,55.12,343200.0,39.0998,39.2707,39.0998,39.2636,343200.0
2010-05-10 13:20:00,55.12,55.31,55.1,55.25,273300.0,39.2636,39.399,39.2494,39.3562,273300.0
2010-05-10 13:30:00,55.25,55.3,55.2,55.23,191000.0,39.3562,39.3918,39.3206,39.342,191000.0
2010-05-10 13:40:00,55.23,55.25,55.15,55.25,330700.0,39.342,39.3562,39.285,39.3562,330700.0
2010-05-10 13:50:00,55.25,55.31,55.15,55.17,190100.0,39.3562,39.399,39.285,39.2992,190100.0
2010-05-10 14:00:00,55.17,55.42,55.12,55.41,283000.0,39.2992,39.4773,39.2636,39.4702,283000.0
2010-05-10 14:10:00,55.41,55.5,55.33,55.47,219700.0,39.4702,39.5343,39.4132,39.5129,219700.0
2010-05-10 14:20:00,55.46,55.7,55.41,55.42,290300.0,39.5058,39.6768,39.4702,39.4773,290300.0
2010-05-10 14:30:00,55.42,55.58,55.37,55.37,191400.0,39.4773,39.5913,39.4417,39.4417,191400.0
2010-05-10 14:40:00,55.38,55.58,55.35,55.52,132000.0,39.4488,39.5913,39.4274,39.5485,132000.0
2010-05-10 14:50:00,55.52,55.64,55.47,55.53,213400.0,39.5485,39.634,39.5129,39.5557,213400.0
2010-05-10 15:00:00,55.52,55.53,55.15,55.19,245800.0,39.5485,39.5557,39.285,39.3135,245800.0
2010-05-10 15:10:00,55.18,55.29,55.14,55.19,205200.0,39.3064,39.3847,39.2779,39.3135,205200.0
2010-05-10 15:20:00,55.18,55.27,55.14,55.22,164100.0,39.3064,39.3705,39.2779,39.3348,164100.0
2010-05-10 15:30:00,55.22,55.3,55.13,55.28,296500.0,39.3348,39.3918,39.2707,39.3776,296500.0
2010-05-10 15:40:00,55.27,55.37,55.23,55.33,312600.0,39.3705,39.4417,39.342,39.4132,312600.0
2010-05-10 15:50:00,55.33,55.56,55.33,55.51,732000.0,39.4132,39.577,39.4132,39.5414,732000.0
2010-05-11 09:30:00,56.66,57.78,56.37,57.56,1012200.0,40.3606,41.1584,40.154,41.0017,1012200.0
2010-05-11 09:40:00,57.57,57.83,57.33,57.7,654500.0,41.0088,41.194,40.8379,41.1014,654500.0
2010-05-11 09:50:00,57.7,58.28,57.68,58.02,987900.0,41.1014,41.5146,41.0872,41.3294,987900.0
2010-05-11 10:00:00,58.02,58.5,57.97,58.41,819800.0,41.3294,41.6713,41.2938,41.6072,819800.0
2010-05-11 10:10:00,58.4,58.55,58.25,58.36,772000.0,41.6001,41.7069,41.4932,41.5716,772000.0
2010-05-11 10:20:00,58.36,58.51,58.05,58.08,559600.0,41.5716,41.6784,41.3507,41.3721,559600.0
2010-05-11 10:30:00,58.07,58.27,57.93,58.21,445500.0,41.365,41.5075,41.2653,41.4647,445500.0
2010-05-11 10:40:00,58.21,58.35,57.97,58.07,377500.0,41.4647,41.5644,41.2938,41.365,377500.0
2010-05-11 10:50:00,58.07,58.39,58.03,58.16,249100.0,41.365,41.5929,41.3365,41.4291,249100.0
2010-05-11 11:00:00,58.16,58.33,58.13,58.28,176300.0,41.4291,41.5502,41.4077,41.5146,176300.0
2010-05-11 11:10:00,58.29,58.29,58.1,58.14,229000.0,41.5217,41.5217,41.3864,41.4148,229000.0
2010-05-11 11:20:00,58.14,58.14,57.82,57.82,252500.0,41.4148,41.4148,41.1869,41.1869,252500.0
2010-05-11 11:30:00,57.82,58.16,57.7,58.03,452900.0,41.1869,41.4291,41.1014,41.3365,452900.0
2010-05-11 11:40:00,58.03,58.23,58.0,58.16,321500.0,41.3365,41.479,41.3151,41.4291,321500.0
2010-05-11 11:50:00,58.16,58.23,58.05,58.15,163800.0,41.4291,41.479,41.3507,41.422,163800.0
2010-05-11 12:00:00,58.15,58.44,58.04,58.43,467600.0,41.422,41.6285,41.3436,41.6214,467600.0
2010-05-11 12:10:00,58.43,58.45,58.27,58.43,235900.0,41.6214,41.6357,41.5075,41.6214,235900.0
2010-05-11 12:20:00,58.43,58.68,58.42,58.58,360600.0,41.6214,41.7995,41.6143,41.7283,360600.0
2010-05-11 12:30:00,58.58,58.67,58.49,58.56,270400.0,41.7283,41.7924,41.6642,41.714,270400.0
2010-05-11 12:40:00,58.56,58.6,58.42,58.54,303600.0,41.714,41.7425,41.6143,41.6998,303600.0
2010-05-11 12:50:00,58.54,58.56,58.4,58.5,244800.0,41.6998,41.714,41.6001,41.6713,244800.0
2010-05-11 13:00:00,58.51,58.55,58.31,58.37,136500.0,41.6784,41.7069,41.5359,41.5787,136500.0
2010-05-11 13:10:00,58.37,58.41,58.27,58.3,240500.0,41.5787,41.6072,41.5075,41.5288,240500.0
2010-05-11 13:20:00,58.28,58.43,58.25,58.29,209600.0,41.5146,41.6214,41.4932,41.5217,209600.0
2010-05-11 13:30:00,58.28,58.29,58.13,58.19,181500.0,41.5146,41.5217,41.4077,41.4505,181500.0
2010-05-11 13:40:00,58.19,58.34,58.14,58.29,193400.0,41.4505,41.5573,41.4148,41.5217,193400.0
2010-05-11 13:50:00,58.28,58.31,58.18,58.26,148800.0,41.5146,41.5359,41.4433,41.5003,148800.0
2010-05-11 14:00:00,58.26,58.46,58.24,58.4,205000.0,41.5003,41.6428,41.4861,41.6001,205000.0
2010-05-11 14:10:00,58.41,58.47,58.37,58.45,329600.0,41.6072,41.6499,41.5787,41.6357,329600.0
2010-05-11 14:20:00,58.45,58.58,58.4,58.44,227800.0,41.6357,41.7283,41.6001,41.6285,227800.0
2010-05-11 14:30:00,58.44,58.58,58.38,58.54,333600.0,41.6285,41.7283,41.5858,41.6998,333600.0
2010-05-11 14:40:00,58.52,58.81,58.5,58.79,357000.0,41.6855,41.8921,41.6713,41.8779,357000.0
2010-05-11 14:50:00,58.79,59.03,58.76,59.01,526200.0,41.8779,42.0488,41.8565,42.0346,526200.0
2010-05-11 15:00:00,59.01,59.01,58.75,58.88,552200.0,42.0346,42.0346,41.8494,41.942,552200.0
2010-05-11 15:10:00,58.86,58.97,58.78,58.89,402700.0,41.9277,42.0061,41.8707,41.9491,402700.0
2010-05-11 15:20:00,58.88,59.06,58.87,58.9,429500.0,41.942,42.0702,41.9348,41.9562,429500.0
2010-05-11 15:30:00,58.9,58.97,58.81,58.9,612400.0,41.9562,42.0061,41.8921,41.9562,612400.0
2010-05-11 15:40:00,58.9,58.91,58.32,58.32,712300.0,41.9562,41.9633,41.5431,41.5431,712300.0
2010-05-11 15:50:00,58.32,58.36,58.15,58.21,1538100.0,41.5431,41.5716,41.422,41.4647,1538100.0
2010-05-12 09:30:00,58.9,59.57,58.71,59.41,1031100.0,41.9562,42.4335,41.8209,42.3195,1031100.0
2010-05-12 09:40:00,59.41,59.41,58.71,58.72,654500.0,42.3195,42.3195,41.8209,41.828,654500.0
2010-05-12 09:50:00,58.72,59.29,58.7,59.22,636900.0,41.828,42.234,41.8138,42.1842,636900.0
2010-05-12 10:00:00,59.23,59.3,58.71,58.94,492800.0,42.1913,42.2411,41.8209,41.9847,492800.0
2010-05-12 10:10:00,58.93,59.05,58.84,58.91,310000.0,41.9776,42.0631,41.9135,41.9633,310000.0
2010-05-12 10:20:00,58.91,59.46,58.91,59.33,398900.0,41.9633,42.3551,41.9633,42.2625,398900.0
2010-05-12 10:30:00,59.33,59.36,58.86,58.9,363500.0,42.2625,42.2839,41.9277,41.9562,363500.0
2010-05-12 10:40:00,58.91,59.2,58.83,59.15,388900.0,41.9633,42.1699,41.9064,42.1343,388900.0
2010-05-12 10:50:00,59.14,59.19,58.79,58.83,286100.0,42.1272,42.1628,41.8779,41.9064,286100.0
2010-05-12 11:00:00,58.84,59.02,58.64,58.76,492500.0,41.9135,42.0417,41.771,41.8565,492500.0
2010-05-12 11:10:00,58.75,58.76,58.35,58.66,752900.0,41.8494,41.8565,41.5644,41.7853,752900.0
2010-05-12 11:20:00,58.66,58.69,58.26,58.32,359000.0,41.7853,41.8066,41.5003,41.5431,359000.0
2010-05-12 11:30:00,58.32,58.79,58.32,58.79,256900.0,41.5431,41.8779,41.5431,41.8779,256900.0
2010-05-12 11:40:00,58.79,58.82,58.47,58.48,200900.0,41.8779,41.8992,41.6499,41.657,200900.0
2010-05-12 11:50:00,58.48,58.73,58.4,58.71,175600.0,41.657,41.8351,41.6001,41.8209,175600.0
2010-05-12 12:00:00,58.69,58.85,58.65,58.79,382000.0,41.8066,41.9206,41.7781,41.8779,382000.0
2010-05-12 12:10:00,58.8,58.94,58.79,58.89,174700.0,41.885,41.9847,41.8779,41.9491,174700.0
2010-05-12 12:20:00,58.89,59.18,58.88,59.04,314300.0,41.9491,42.1557,41.942,42.0559,314300.0
2010-05-12 12:30:00,59.05,59.06,58.74,58.95,240100.0,42.0631,42.0702,41.8422,41.9918,240100.0
2010-05-12 12:40:00,58.95,59.06,58.86,59.03,115400.0,41.9918,42.0702,41.9277,42.0488,115400.0
2010-05-12 12:50:00,59.03,59.13,58.99,59.02,146900.0,42.0488,42.1201,42.0203,42.0417,146900.0
2010-05-12 13:00:00,59.02,59.16,58.99,59.09,166600.0,42.0417,42.1414,42.0203,42.0916,166600.0
2010-05-12 13:10:00,59.08,59.21,59.07,59.13,135100.0,42.0844,42.177,42.0773,42.1201,135100.0
2010-05-12 13:20:00,59.12,59.15,58.86,58.96,113100.0,42.1129,42.1343,41.9277,41.999,113100.0
2010-05-12 13:30:00,58.95,59.04,58.86,58.89,140200.0,41.9918,42.0559,41.9277,41.9491,140200.0
2010-05-12 13:40:00,58.86,58.99,58.78,58.92,224800.0,41.9277,42.0203,41.8707,41.9705,224800.0
2010-05-12 13:50:00,58.93,59.12,58.87,59.02,181500.0,41.9776,42.1129,41.9348,42.0417,181500.0
2010-05-12 14:00:00,59.01,59.12,58.96,59.06,110800.0,42.0346,42.1129,41.999,42.0702,110800.0
2010-05-12 14:10:00,59.05,59.26,59.03,59.24,164300.0,42.0631,42.2127,42.0488,42.1984,164300.0
2010-05-12 14:20:00,59.24,59.29,59.19,59.24,332200.0,42.1984,42.234,42.1628,42.1984,332200.0
2010-05-12 14:30:00,59.24,59.28,59.05,59.06,221200.0,42.1984,42.2269,42.0631,42.0702,221200.0
2010-05-12 14:40:00,59.06,59.27,59.04,59.23,155100.0,42.0702,42.2198,42.0559,42.1913,155100.0
2010-05-12 14:50:00,59.23,59.3,59.19,59.24,145100.0,42.1913,42.2411,42.1628,42.1984,145100.0
2010-05-12 15:00:00,59.25,59.37,59.14,59.34,325200.0,42.2055,42.291,42.1272,42.2696,325200.0
2010-05-12 15:10:00,59.35,59.35,58.97,59.09,659200.0,42.2768,42.2768,42.0061,42.0916,659200.0
2010-05-12 15:20:00,59.09,59.19,58.95,58.95,206300.0,42.0916,42.1628,41.9918,41.9918,206300.0
2010-05-12 15:30:00,58.95,59.0,58.7,58.71,412200.0,41.9918,42.0275,41.8138,41.8209,412200.0
2010-05-12 15:40:00,58.71,58.93,58.52,58.78,747500.0,41.8209,41.9776,41.6855,41.8707,747500.0
2010-05-12 15:50:00,58.78,58.79,58.64,58.72,518700.0,41.8707,41.8779,41.771,41.828,518700.0
2010-05-13 09:30:00,58.68,58.71,58.41,58.45,543900.0,41.7995,41.8209,41.6072,41.6357,543900.0
2010-05-13 09:40:00,58.46,58.48,58.11,58.48,505900.0,41.6428,41.657,41.3935,41.657,505900.0
2010-05-13 09:50:00,58.48,58.5,58.2,58.2,327100.0,41.657,41.6713,41.4576,41.4576,327100.0
2010-05-13 10:00:00,58.2,58.73,58.14,58.73,340500.0,41.4576,41.8351,41.4148,41.8351,340500.0
2010-05-13 10:10:00,58.72,58.81,58.4,58.5,307400.0,41.828,41.8921,41.6001,41.6713,307400.0
2010-05-13 10:20:00,58.48,58.54,58.35,58.37,163900.0,41.657,41.6998,41.5644,41.5787,163900.0
2010-05-13 10:30:00,58.38,58.74,58.28,58.71,251500.0,41.5858,41.8422,41.5146,41.8209,251500.0
2010-05-13 10:40:00,58.69,58.75,58.58,58.63,199100.0,41.8066,41.8494,41.7283,41.7639,199100.0
2010-05-13 10:50:00,58.62,58.62,58.37,58.44,145400.0,41.7568,41.7568,41.5787,41.6285,145400.0
2010-05-13 11:00:00,58.44,58.45,58.27,58.31,175900.0,41.6285,41.6357,41.5075,41.5359,175900.0
2010-05-13 11:10:00,58.3,58.67,58.3,58.66,286000.0,41.5288,41.7924,41.5288,41.7853,286000.0
2010-05-13 11:20:00,58.66,58.74,58.49,58.68,179100.0,41.7853,41.8422,41.6642,41.7995,179100.0
2010-05-13 11:30:00,58.68,58.72,58.37,58.41,184400.0,41.7995,41.828,41.5787,41.6072,184400.0
2010-05-13 11:40:00,58.39,58.61,58.35,58.48,146100.0,41.5929,41.7496,41.5644,41.657,146100.0
2010-05-13 11:50:00,58.47,58.48,58.21,58.23,181100.0,41.6499,41.657,41.4647,41.479,181100.0
2010-05-13 12:00:00,58.22,58.34,58.07,58.21,202100.0,41.4718,41.5573,41.365,41.4647,202100.0
2010-05-13 12:10:00,58.2,58.23,58.07,58.08,215900.0,41.4576,41.479,41.365,41.3721,215900.0
2010-05-13 12:20:00,58.09,58.17,57.88,57.94,249000.0,41.3792,41.4362,41.2296,41.2724,249000.0
2010-05-13 12:30:00,57.95,58.04,57.7,57.72,225100.0,41.2795,41.3436,41.1014,41.1157,225100.0
2010-05-13 12:40:00,57.73,57.96,57.7,57.7,187700.0,41.1228,41.2866,41.1014,41.1014,187700.0
2010-05-13 12:50:00,57.71,57.84,57.6,57.61,182000.0,41.1085,41.2011,41.0302,41.0373,182000.0
2010-05-13 13:00:00,57.6,57.69,57.53,57.54,169000.0,41.0302,41.0943,40.9803,40.9874,169000.0
2010-05-13 13:10:00,57.54,57.77,57.5,57.67,222600.0,40.9874,41.1513,40.959,41.0801,222600.0
2010-05-13 13:20:00,57.67,57.72,57.44,57.51,297900.0,41.0801,41.1157,40.9162,40.9661,297900.0
2010-05-13 13:30:00,57.53,57.77,57.51,57.65,199700.0,40.9803,41.1513,40.9661,41.0658,199700.0
2010-05-13 13:40:00,57.65,57.67,57.49,57.62,176400.0,41.0658,41.0801,40.9518,41.0444,176400.0
2010-05-13 13:50:00,57.62,57.71,57.54,57.55,184000.0,41.0444,41.1085,40.9874,40.9946,184000.0
2010-05-13 14:00:00,57.56,57.64,57.47,57.47,176800.0,41.0017,41.0587,40.9376,40.9376,176800.0
2010-05-13 14:10:00,57.47,57.54,57.45,57.46,152200.0,40.9376,40.9874,40.9233,40.9305,152200.0
2010-05-13 14:20:00,57.46,57.49,57.37,57.4,179800.0,40.9305,40.9518,40.8664,40.8877,179800.0
2010-05-13 14:30:00,57.39,57.45,57.34,57.43,135100.0,40.8806,40.9233,40.845,40.9091,135100.0
2010-05-13 14:40:00,57.43,57.44,57.33,57.43,166800.0,40.9091,40.9162,40.8379,40.9091,166800.0
2010-05-13 14:50:00,57.43,57.44,57.28,57.3,141300.0,40.9091,40.9162,40.8022,40.8165,141300.0
2010-05-13 15:00:00,57.3,57.4,57.12,57.19,256200.0,40.8165,40.8877,40.6883,40.7381,256200.0
2010-05-13 15:10:00,57.18,57.2,56.94,57.0,415000.0,40.731,40.7453,40.5601,40.6028,415000.0
2010-05-13 15:20:00,56.99,57.27,56.99,57.14,273900.0,40.5957,40.7951,40.5957,40.7025,273900.0
2010-05-13 15:30:00,57.14,57.21,56.99,57.04,363400.0,40.7025,40.7524,40.5957,40.6313,363400.0
2010-05-13 15:40:00,57.03,57.23,56.98,57.18,444600.0,40.6242,40.7666,40.5885,40.731,444600.0
2010-05-13 15:50:00,57.17,57.36,57.12,57.12,656100.0,40.7239,40.8592,40.6883,40.6883,656100.0
2010-05-14 09:30:00,58.39,58.53,57.83,57.99,647200.0,41.5929,41.6927,41.194,41.308,647200.0
2010-05-14 09:40:00,57.99,58.47,57.97,58.37,682700.0,41.308,41.6499,41.2938,41.5787,682700.0
2010-05-14 09:50:00,58.37,58.44,57.58,57.67,476000.0,41.5787,41.6285,41.0159,41.0801,476000.0
2010-05-14 10:00:00,57.7,57.84,57.49,57.52,692700.0,41.1014,41.2011,40.9518,40.9732,692700.0
2010-05-14 10:10:00,57.53,57.72,57.34,57.64,488000.0,40.9803,41.1157,40.845,41.0587,488000.0
2010-05-14 10:20:00,57.65,57.8,57.2,57.28,433800.0,41.0658,41.1727,40.7453,40.8022,433800.0
2010-05-14 10:30:00,57.28,57.77,57.15,57.26,628600.0,40.8022,41.1513,40.7096,40.788,628600.0
2010-05-14 10:40:00,57.26,57.52,57.24,57.26,489800.0,40.788,40.9732,40.7738,40.788,489800.0
2010-05-14 10:50:00,57.26,57.27,57.0,57.07,314000.0,40.788,40.7951,40.6028,40.6527,314000.0
2010-05-14 11:00:00,57.07,57.07,56.5,56.76,513900.0,40.6527,40.6527,40.2466,40.4318,513900.0
2010-05-14 11:10:00,56.75,56.97,56.57,56.81,415400.0,40.4247,40.5814,40.2965,40.4674,415400.0
2010-05-14 11:20:00,56.8,57.06,56.56,56.89,364200.0,40.4603,40.6455,40.2894,40.5244,364200.0
2010-05-14 11:30:00,56.9,57.19,56.73,56.73,328900.0,40.5316,40.7381,40.4105,40.4105,328900.0
2010-05-14 11:40:00,56.73,56.88,56.59,56.8,202700.0,40.4105,40.5173,40.3107,40.4603,202700.0
2010-05-14 11:50:00,56.8,57.15,56.68,57.08,296200.0,40.4603,40.7096,40.3748,40.6598,296200.0
2010-05-14 12:00:00,57.08,57.21,56.94,57.19,428600.0,40.6598,40.7524,40.5601,40.7381,428600.0
2010-05-14 12:10:00,57.19,57.37,57.19,57.33,212000.0,40.7381,40.8664,40.7381,40.8379,212000.0
2010-05-14 12:20:00,57.34,57.42,57.08,57.3,203400.0,40.845,40.902,40.6598,40.8165,203400.0
2010-05-14 12:30:00,57.29,57.45,57.27,57.44,160500.0,40.8094,40.9233,40.7951,40.9162,160500.0
2010-05-14 12:40:00,57.44,57.53,57.39,57.5,204800.0,40.9162,40.9803,40.8806,40.959,204800.0
2010-05-14 12:50:00,57.5,57.53,57.18,57.18,329400.0,40.959,40.9803,40.731,40.731,329400.0
2010-05-14 13:00:00,57.18,57.28,57.04,57.24,599500.0,40.731,40.8022,40.6313,40.7738,599500.0
2010-05-14 13:10:00,57.24,57.3,57.17,57.23,229000.0,40.7738,40.8165,40.7239,40.7666,229000.0
2010-05-14 13:20:00,57.24,57.26,57.05,57.18,174600.0,40.7738,40.788,40.6384,40.731,174600.0
2010-05-14 13:30:00,57.17,57.32,57.13,57.3,152000.0,40.7239,40.8307,40.6954,40.8165,152000.0
2010-05-14 13:40:00,57.29,57.53,57.28,57.47,175600.0,40.8094,40.9803,40.8022,40.9376,175600.0
2010-05-14 13:50:00,57.48,57.65,57.4,57.58,145700.0,40.9447,41.0658,40.8877,41.0159,145700.0
2010-05-14 14:00:00,57.58,57.63,57.29,57.38,273600.0,41.0159,41.0516,40.8094,40.8735,273600.0
2010-05-14 14:10:00,57.39,57.42,57.16,57.21,178800.0,40.8806,40.902,40.7168,40.7524,178800.0
2010-05-14 14:20:00,57.22,57.37,57.22,57.35,170800.0,40.7595,40.8664,40.7595,40.8521,170800.0
2010-05-14 14:30:00,57.37,57.46,57.31,57.44,178800.0,40.8664,40.9305,40.8236,40.9162,178800.0
2010-05-14 14:40:00,57.44,57.44,57.3,57.4,101200.0,40.9162,40.9162,40.8165,40.8877,101200.0
2010-05-14 14:50:00,57.4,57.47,57.28,57.34,170000.0,40.8877,40.9376,40.8022,40.845,170000.0
2010-05-14 15:00:00,57.34,57.44,57.29,57.44,137100.0,40.845,40.9162,40.8094,40.9162,137100.0
2010-05-14 15:10:00,57.43,57.54,57.4,57.42,158300.0,40.9091,40.9874,40.8877,40.902,158300.0
2010-05-14 15:20:00,57.43,57.51,57.34,57.46,221900.0,40.9091,40.9661,40.845,40.9305,221900.0
2010-05-14 15:30:00,57.47,57.5,57.32,57.45,263800.0,40.9376,40.959,40.8307,40.9233,263800.0
2010-05-14 15:40:00,57.44,57.63,57.42,57.53,363000.0,40.9162,41.0516,40.902,40.9803,363000.0
2010-05-14 15:50:00,57.54,57.75,57.51,57.66,666800.0,40.9874,41.137,40.9661,41.0729,666800.0
2010-05-17 09:30:00,57.68,57.77,56.95,57.01,344900.0,41.0872,41.1513,40.5672,40.6099,344900.0
2010-05-17 09:40:00,57.02,57.58,57.02,57.51,361200.0,40.617,41.0159,40.617,40.9661,361200.0
2010-05-17 09:50:00,57.52,57.89,57.48,57.84,304000.0,40.9732,41.2368,40.9447,41.2011,304000.0
2010-05-17 10:00:00,57.85,57.92,57.68,57.82,239500.0,41.2083,41.2581,41.0872,41.1869,239500.0
2010-05-17 10:10:00,57.82,58.09,57.74,57.92,259600.0,41.1869,41.3792,41.1299,41.2581,259600.0
2010-05-17 10:20:00,57.92,57.97,57.79,57.92,211700.0,41.2581,41.2938,41.1655,41.2581,211700.0
2010-05-17 10:30:00,57.92,57.92,57.49,57.54,255300.0,41.2581,41.2581,40.9518,40.9874,255300.0
2010-05-17 10:40:00,57.56,57.62,57.02,57.08,354800.0,41.0017,41.0444,40.617,40.6598,354800.0
2010-05-17 10:50:00,57.08,57.17,56.89,57.01,263900.0,40.6598,40.7239,40.5244,40.6099,263900.0
2010-05-17 11:00:00,57.02,57.12,56.94,57.03,169100.0,40.617,40.6883,40.5601,40.6242,169100.0
2010-05-17 11:10:00,57.03,57.06,56.77,56.82,204400.0,40.6242,40.6455,40.439,40.4746,204400.0
2010-05-17 11:20:00,56.83,56.95,56.76,56.8,424600.0,40.4817,40.5672,40.4318,40.4603,424600.0
2010-05-17 11:30:00,56.8,56.82,56.56,56.56,244600.0,40.4603,40.4746,40.2894,40.2894,244600.0
2010-05-17 11:40:00,56.57,56.67,56.38,56.38,222800.0,40.2965,40.3677,40.1611,40.1611,222800.0
2010-05-17 11:50:00,56.38,56.39,56.19,56.34,225500.0,40.1611,40.1683,40.0258,40.1327,225500.0
2010-05-17 12:00:00,56.34,56.51,56.12,56.43,401300.0,40.1327,40.2537,39.9759,40.1968,401300.0
2010-05-17 12:10:00,56.41,56.6,56.4,56.6,253300.0,40.1825,40.3179,40.1754,40.3179,253300.0
2010-05-17 12:20:00,56.6,56.61,56.44,56.45,198600.0,40.3179,40.325,40.2039,40.211,198600.0
2010-05-17 12:30:00,56.45,56.65,56.42,56.65,216900.0,40.211,40.3535,40.1896,40.3535,216900.0
2010-05-17 12:40:00,56.65,56.77,56.6,56.77,107300.0,40.3535,40.439,40.3179,40.439,107300.0
2010-05-17 12:50:00,56.76,56.91,56.75,56.82,165000.0,40.4318,40.5387,40.4247,40.4746,165000.0
2010-05-17 13:00:00,56.83,56.88,56.78,56.8,105300.0,40.4817,40.5173,40.4461,40.4603,105300.0
2010-05-17 13:10:00,56.8,56.85,56.72,56.83,195700.0,40.4603,40.4959,40.4033,40.4817,195700.0
2010-05-17 13:20:00,56.84,56.98,56.79,56.95,122600.0,40.4888,40.5885,40.4532,40.5672,122600.0
2010-05-17 13:30:00,56.94,57.02,56.89,56.91,145600.0,40.5601,40.617,40.5244,40.5387,145600.0
2010-05-17 13:40:00,56.91,56.97,56.79,56.84,81400.0,40.5387,40.5814,40.4532,40.4888,81400.0
2010-05-17 13:50:00,56.83,56.87,56.76,56.83,77400.0,40.4817,40.5102,40.4318,40.4817,77400.0
2010-05-17 14:00:00,56.81,56.97,56.79,56.86,106700.0,40.4674,40.5814,40.4532,40.5031,106700.0
2010-05-17 14:10:00,56.86,56.99,56.81,56.96,82300.0,40.5031,40.5957,40.4674,40.5743,82300.0
2010-05-17 14:20:00,56.97,56.99,56.8,56.92,100300.0,40.5814,40.5957,40.4603,40.5458,100300.0
2010-05-17 14:30:00,56.94,57.05,56.92,56.99,148800.0,40.5601,40.6384,40.5458,40.5957,148800.0
2010-05-17 14:40:00,56.98,57.06,56.98,56.99,125800.0,40.5885,40.6455,40.5885,40.5957,125800.0
2010-05-17 14:50:00,56.99,57.04,56.93,56.99,181300.0,40.5957,40.6313,40.5529,40.5957,181300.0
2010-05-17 15:00:00,57.0,57.14,56.9,56.93,186700.0,40.6028,40.7025,40.5316,40.5529,186700.0
2010-05-17 15:10:00,56.92,56.96,56.77,56.82,158100.0,40.5458,40.5743,40.439,40.4746,158100.0
2010-05-17 15:20:00,56.83,57.0,56.76,56.97,171700.0,40.4817,40.6028,40.4318,40.5814,171700.0
2010-05-17 15:30:00,56.96,57.2,56.94,57.18,252700.0,40.5743,40.7453,40.5601,40.731,252700.0
2010-05-17 15:40:00,57.18,57.24,57.07,57.1,456900.0,40.731,40.7738,40.6527,40.674,456900.0
2010-05-17 15:50:00,57.1,57.17,57.01,57.01,607700.0,40.674,40.7239,40.6099,40.6099,607700.0
2010-05-18 09:30:00,56.64,56.72,56.19,56.21,546000.0,40.3464,40.4033,40.0258,40.0401,546000.0
2010-05-18 09:40:00,56.23,57.11,56.19,57.1,360600.0,40.0543,40.6811,40.0258,40.674,360600.0
2010-05-18 09:50:00,57.09,57.14,56.57,56.62,398600.0,40.6669,40.7025,40.2965,40.3321,398600.0
2010-05-18 10:00:00,56.62,57.05,56.35,57.02,328300.0,40.3321,40.6384,40.1398,40.617,328300.0
2010-05-18 10:10:00,57.02,57.09,56.86,57.0,222100.0,40.617,40.6669,40.5031,40.6028,222100.0
2010-05-18 10:20:00,56.98,56.99,56.68,56.69,188600.0,40.5885,40.5957,40.3748,40.382,188600.0
2010-05-18 10:30:00,56.7,56.7,56.44,56.61,320500.0,40.3891,40.3891,40.2039,40.325,320500.0
2010-05-18 10:40:00,56.62,56.71,56.36,56.62,292700.0,40.3321,40.3962,40.1469,40.3321,292700.0
2010-05-18 10:50:00,56.63,56.8,56.61,56.67,229700.0,40.3392,40.4603,40.325,40.3677,229700.0
2010-05-18 11:00:00,56.66,56.76,56.47,56.55,280700.0,40.3606,40.4318,40.2253,40.2822,280700.0
2010-05-18 11:10:00,56.55,56.64,56.51,56.6,166800.0,40.2822,40.3464,40.2537,40.3179,166800.0
2010-05-18 11:20:00,56.59,56.63,56.49,56.56,135400.0,40.3107,40.3392,40.2395,40.2894,135400.0
2010-05-18 11:30:00,56.57,56.59,56.43,56.47,144000.0,40.2965,40.3107,40.1968,40.2253,144000.0
2010-05-18 11:40:00,56.47,56.58,56.41,56.42,267800.0,40.2253,40.3036,40.1825,40.1896,267800.0
2010-05-18 11:50:00,56.42,56.47,56.16,56.17,253500.0,40.1896,40.2253,40.0044,40.0116,253500.0
2010-05-18 12:00:00,56.17,56.3,56.13,56.21,277700.0,40.0116,40.1042,39.9831,40.0401,277700.0
2010-05-18 12:10:00,56.21,56.3,56.18,56.19,162400.0,40.0401,40.1042,40.0187,40.0258,162400.0
2010-05-18 12:20:00,56.19,56.2,55.97,56.06,278200.0,40.0258,40.0329,39.8691,39.9332,278200.0
2010-05-18 12:30:00,56.05,56.23,56.02,56.13,189400.0,39.9261,40.0543,39.9047,39.9831,189400.0
2010-05-18 12:40:00,56.13,56.28,56.08,56.16,137700.0,39.9831,40.0899,39.9474,40.0044,137700.0
2010-05-18 12:50:00,56.17,56.19,55.98,55.99,184300.0,40.0116,40.0258,39.8762,39.8833,184300.0
2010-05-18 13:00:00,55.99,56.02,55.79,55.91,344900.0,39.8833,39.9047,39.7409,39.8264,344900.0
2010-05-18 13:10:00,55.91,55.92,55.75,55.82,334800.0,39.8264,39.8335,39.7124,39.7622,334800.0
2010-05-18 13:20:00,55.83,55.9,55.78,55.82,197100.0,39.7694,39.8192,39.7337,39.7622,197100.0
2010-05-18 13:30:00,55.83,55.86,55.63,55.71,247400.0,39.7694,39.7907,39.6269,39.6839,247400.0
2010-05-18 13:40:00,55.72,55.73,55.53,55.64,293700.0,39.691,39.6981,39.5557,39.634,293700.0
2010-05-18 13:50:00,55.67,55.7,55.53,55.62,188600.0,39.6554,39.6768,39.5557,39.6198,188600.0
2010-05-18 14:00:00,55.62,56.03,55.62,56.02,306700.0,39.6198,39.9118,39.6198,39.9047,306700.0
2010-05-18 14:10:00,56.03,56.27,55.97,56.25,216100.0,39.9118,40.0828,39.8691,40.0685,216100.0
2010-05-18 14:20:00,56.25,56.31,56.07,56.19,510600.0,40.0685,40.1113,39.9403,40.0258,510600.0
2010-05-18 14:30:00,56.19,56.44,56.07,56.42,461500.0,40.0258,40.2039,39.9403,40.1896,461500.0
2010-05-18 14:40:00,56.42,56.7,56.42,56.54,404400.0,40.1896,40.3891,40.1896,40.2751,404400.0
2010-05-18 14:50:00,56.52,56.57,56.43,56.5,285600.0,40.2609,40.2965,40.1968,40.2466,285600.0
2010-05-18 15:00:00,56.51,56.51,56.21,56.35,350200.0,40.2537,40.2537,40.0401,40.1398,350200.0
2010-05-18 15:10:00,56.35,56.51,56.34,56.38,372900.0,40.1398,40.2537,40.1327,40.1611,372900.0
2010-05-18 15:20:00,56.39,56.4,56.06,56.08,258400.0,40.1683,40.1754,39.9332,39.9474,258400.0
2010-05-18 15:30:00,56.08,56.13,55.98,55.99,297200.0,39.9474,39.9831,39.8762,39.8833,297200.0
2010-05-18 15:40:00,56.0,56.1,55.89,55.97,444100.0,39.8905,39.9617,39.8121,39.8691,444100.0
2010-05-18 15:50:00,55.97,56.14,55.94,56.06,537300.0,39.8691,39.9902,39.8477,39.9332,537300.0
2010-05-19 09:30:00,55.35,55.96,55.32,55.93,616100.0,39.4274,39.862,39.4061,39.8406,616100.0
2010-05-19 09:40:00,55.93,55.94,55.2,55.21,547700.0,39.8406,39.8477,39.3206,39.3277,547700.0
2010-05-19 09:50:00,55.2,55.3,54.8,54.89,425500.0,39.3206,39.3918,39.0357,39.0998,425500.0
2010-05-19 10:00:00,54.88,54.94,54.55,54.64,563000.0,39.0927,39.1354,38.8576,38.9217,563000.0
2010-05-19 10:10:00,54.59,54.83,54.45,54.61,553900.0,38.8861,39.057,38.7864,38.9003,553900.0
2010-05-19 10:20:00,54.6,54.86,54.33,54.79,530000.0,38.8932,39.0784,38.7009,39.0285,530000.0
2010-05-19 10:30:00,54.8,55.06,54.63,54.69,318800.0,39.0357,39.2209,38.9146,38.9573,318800.0
2010-05-19 10:40:00,54.7,54.77,54.55,54.61,300300.0,38.9644,39.0143,38.8576,38.9003,300300.0
2010-05-19 10:50:00,54.62,54.67,54.38,54.4,327800.0,38.9074,38.9431,38.7365,38.7507,327800.0
2010-05-19 11:00:00,54.41,54.43,54.14,54.26,475000.0,38.7579,38.7721,38.5655,38.651,475000.0
2010-05-19 11:10:00,54.25,54.46,54.15,54.26,275500.0,38.6439,38.7935,38.5727,38.651,275500.0
2010-05-19 11:20:00,54.27,54.27,54.03,54.22,366800.0,38.6581,38.6581,38.4872,38.6225,366800.0
2010-05-19 11:30:00,54.21,54.32,54.15,54.2,224000.0,38.6154,38.6937,38.5727,38.6083,224000.0
2010-05-19 11:40:00,54.19,54.19,53.64,53.67,335500.0,38.6011,38.6011,38.2094,38.2307,335500.0
2010-05-19 11:50:00,53.68,53.99,53.59,53.89,406900.0,38.2379,38.4587,38.1737,38.3874,406900.0
2010-05-19 12:00:00,53.89,54.11,53.75,54.07,335400.0,38.3874,38.5442,38.2877,38.5157,335400.0
2010-05-19 12:10:00,54.07,54.15,53.85,53.9,282900.0,38.5157,38.5727,38.359,38.3946,282900.0
2010-05-19 12:20:00,53.91,54.23,53.86,54.07,330300.0,38.4017,38.6296,38.3661,38.5157,330300.0
2010-05-19 12:30:00,54.07,54.18,54.0,54.08,260000.0,38.5157,38.594,38.4658,38.5228,260000.0
2010-05-19 12:40:00,54.06,54.11,53.7,53.72,188500.0,38.5085,38.5442,38.2521,38.2664,188500.0
2010-05-19 12:50:00,53.73,54.13,53.67,54.13,327800.0,38.2735,38.5584,38.2307,38.5584,327800.0
2010-05-19 13:00:00,54.13,54.13,53.85,53.97,300100.0,38.5584,38.5584,38.359,38.4444,300100.0
2010-05-19 13:10:00,53.98,54.12,53.92,54.03,276300.0,38.4516,38.5513,38.4088,38.4872,276300.0
2010-05-19 13:20:00,54.01,54.15,53.93,53.93,316000.0,38.4729,38.5727,38.4159,38.4159,316000.0
2010-05-19 13:30:00,53.93,53.95,53.81,53.9,149400.0,38.4159,38.4302,38.3305,38.3946,149400.0
2010-05-19 13:40:00,53.89,54.34,53.89,54.34,343900.0,38.3874,38.708,38.3874,38.708,343900.0
2010-05-19 13:50:00,54.34,54.38,54.21,54.35,281200.0,38.708,38.7365,38.6154,38.7151,281200.0
2010-05-19 14:00:00,54.36,54.67,54.35,54.51,269300.0,38.7222,38.9431,38.7151,38.8291,269300.0
2010-05-19 14:10:00,54.51,54.57,54.38,54.39,191600.0,38.8291,38.8718,38.7365,38.7436,191600.0
2010-05-19 14:20:00,54.39,54.39,54.16,54.3,149900.0,38.7436,38.7436,38.5798,38.6795,149900.0
2010-05-19 14:30:00,54.3,54.37,54.24,54.34,123800.0,38.6795,38.7294,38.6368,38.708,123800.0
2010-05-19 14:40:00,54.35,54.56,54.32,54.53,127900.0,38.7151,38.8647,38.6937,38.8433,127900.0
2010-05-19 14:50:00,54.53,54.53,54.31,54.38,179100.0,38.8433,38.8433,38.6866,38.7365,179100.0
2010-05-19 15:00:00,54.37,54.47,54.21,54.25,186800.0,38.7294,38.8006,38.6154,38.6439,186800.0
2010-05-19 15:10:00,54.25,54.35,54.2,54.27,197400.0,38.6439,38.7151,38.6083,38.6581,197400.0
2010-05-19 15:20:00,54.27,54.39,54.17,54.37,231000.0,38.6581,38.7436,38.5869,38.7294,231000.0
2010-05-19 15:30:00,54.37,54.63,54.35,54.61,261200.0,38.7294,38.9146,38.7151,38.9003,261200.0
2010-05-19 15:40:00,54.61,54.62,54.43,54.47,548400.0,38.9003,38.9074,38.7721,38.8006,548400.0
2010-05-19 15:50:00,54.47,54.64,54.44,54.54,873400.0,38.8006,38.9217,38.7792,38.8505,873400.0
2010-05-20 09:30:00,53.48,54.5,53.4,54.43,784200.0,38.0954,38.822,38.0384,38.7721,784200.0
2010-05-20 09:40:00,54.42,54.46,53.54,53.76,714300.0,38.765,38.7935,38.1381,38.2948,714300.0
2010-05-20 09:50:00,53.74,54.25,53.72,53.84,626000.0,38.2806,38.6439,38.2664,38.3518,626000.0
2010-05-20 10:00:00,53.83,54.01,53.62,53.64,522400.0,38.3447,38.4729,38.1951,38.2094,522400.0
2010-05-20 10:10:00,53.65,53.68,52.96,52.97,720400.0,38.2165,38.2379,37.725,37.7321,720400.0
2010-05-20 10:20:00,52.99,53.11,52.27,52.49,644700.0,37.7463,37.8318,37.2335,37.3902,644700.0
2010-05-20 10:30:00,52.49,52.8,52.45,52.72,424400.0,37.3902,37.611,37.3617,37.554,424400.0
2010-05-20 10:40:00,52.72,52.8,52.44,52.57,423000.0,37.554,37.611,37.3546,37.4472,423000.0
2010-05-20 10:50:00,52.57,52.77,52.5,52.66,354500.0,37.4472,37.5896,37.3973,37.5113,354500.0
2010-05-20 11:00:00,52.67,53.13,52.61,52.97,479300.0,37.5184,37.8461,37.4757,37.7321,479300.0
2010-05-20 11:10:00,52.96,53.0,52.62,52.83,242500.0,37.725,37.7535,37.4828,37.6324,242500.0
2010-05-20 11:20:00,52.82,53.34,52.82,53.29,472100.0,37.6253,37.9957,37.6253,37.96,472100.0
2010-05-20 11:30:00,53.3,53.33,53.12,53.31,318400.0,37.9672,37.9885,37.839,37.9743,318400.0
2010-05-20 11:40:00,53.3,53.43,53.24,53.39,267700.0,37.9672,38.0598,37.9244,38.0313,267700.0
2010-05-20 11:50:00,53.37,53.39,53.01,53.1,251900.0,38.017,38.0313,37.7606,37.8247,251900.0
2010-05-20 12:00:00,53.09,53.25,53.06,53.17,270500.0,37.8176,37.9316,37.7962,37.8746,270500.0
2010-05-20 12:10:00,53.17,53.27,53.11,53.24,254800.0,37.8746,37.9458,37.8318,37.9244,254800.0
2010-05-20 12:20:00,53.24,53.28,53.02,53.06,233800.0,37.9244,37.9529,37.7677,37.7962,233800.0
2010-05-20 12:30:00,53.06,53.06,52.78,52.98,301800.0,37.7962,37.7962,37.5968,37.7392,301800.0
2010-05-20 12:40:00,52.98,52.98,52.88,52.94,358400.0,37.7392,37.7392,37.668,37.7107,358400.0
2010-05-20 12:50:00,52.94,52.94,52.58,52.61,557100.0,37.7107,37.7107,37.4543,37.4757,557100.0
2010-05-20 13:00:00,52.61,52.89,52.6,52.83,390300.0,37.4757,37.6751,37.4685,37.6324,390300.0
2010-05-20 13:10:00,52.83,52.95,52.72,52.89,182900.0,37.6324,37.7179,37.554,37.6751,182900.0
2010-05-20 13:20:00,52.89,53.1,52.83,52.95,345700.0,37.6751,37.8247,37.6324,37.7179,345700.0
2010-05-20 13:30:00,52.95,53.17,52.64,52.73,403300.0,37.7179,37.8746,37.497,37.5611,403300.0
2010-05-20 13:40:00,52.73,52.97,52.73,52.8,189800.0,37.5611,37.7321,37.5611,37.611,189800.0
2010-05-20 13:50:00,52.81,52.87,52.55,52.65,243400.0,37.6181,37.6609,37.4329,37.5042,243400.0
2010-05-20 14:00:00,52.62,52.64,52.42,52.56,353300.0,37.4828,37.497,37.3403,37.44,353300.0
2010-05-20 14:10:00,52.56,52.86,52.53,52.84,283800.0,37.44,37.6537,37.4187,37.6395,283800.0
2010-05-20 14:20:00,52.84,52.94,52.64,52.65,274700.0,37.6395,37.7107,37.497,37.5042,274700.0
2010-05-20 14:30:00,52.64,52.95,52.56,52.81,334300.0,37.497,37.7179,37.44,37.6181,334300.0
2010-05-20 14:40:00,52.8,52.93,52.7,52.87,286900.0,37.611,37.7036,37.5398,37.6609,286900.0
2010-05-20 14:50:00,52.87,53.03,52.68,52.7,361400.0,37.6609,37.7748,37.5255,37.5398,361400.0
2010-05-20 15:00:00,52.7,52.8,52.35,52.51,396400.0,37.5398,37.611,37.2905,37.4044,396400.0
2010-05-20 15:10:00,52.5,52.52,52.33,52.48,393000.0,37.3973,37.4116,37.2762,37.3831,393000.0
2010-05-20 15:20:00,52.49,52.53,52.29,52.47,406700.0,37.3902,37.4187,37.2477,37.3759,406700.0
2010-05-20 15:30:00,52.47,52.7,52.44,52.59,361000.0,37.3759,37.5398,37.3546,37.4614,361000.0
2010-05-20 15:40:00,52.6,52.74,52.35,52.47,602600.0,37.4685,37.5683,37.2905,37.3759,602600.0
2010-05-20 15:50:00,52.48,52.51,52.07,52.08,905500.0,37.3831,37.4044,37.091,37.0981,905500.0
2010-05-21 09:30:00,51.06,51.53,50.86,51.48,1229200.0,36.3716,36.7063,36.2291,36.6707,1229200.0
2010-05-21 09:40:00,51.47,51.93,51.46,51.62,500700.0,36.6636,36.9913,36.6565,36.7705,500700.0
2010-05-21 09:50:00,51.62,52.47,51.62,52.32,480500.0,36.7705,37.3759,36.7705,37.2691,480500.0
2010-05-21 10:00:00,52.31,52.46,52.01,52.05,417500.0,37.262,37.3688,37.0483,37.0768,417500.0
2010-05-21 10:10:00,52.05,52.29,51.84,52.02,372400.0,37.0768,37.2477,36.9272,37.0554,372400.0
2010-05-21 10:20:00,52.01,52.01,51.56,51.63,372200.0,37.0483,37.0483,36.7277,36.7776,372200.0
2010-05-21 10:30:00,51.61,52.24,51.52,52.22,339300.0,36.7633,37.2121,36.6992,37.1979,339300.0
2010-05-21 10:40:00,52.23,52.29,52.0,52.02,336400.0,37.205,37.2477,37.0411,37.0554,336400.0
2010-05-21 10:50:00,52.03,52.17,51.92,52.11,197600.0,37.0625,37.1622,36.9842,37.1195,197600.0
2010-05-21 11:00:00,52.1,52.45,52.1,52.35,232900.0,37.1124,37.3617,37.1124,37.2905,232900.0
2010-05-21 11:10:00,52.36,52.37,52.19,52.3,164700.0,37.2976,37.3047,37.1765,37.2548,164700.0
2010-05-21 11:20:00,52.3,52.33,52.13,52.25,323200.0,37.2548,37.2762,37.1337,37.2192,323200.0
2010-05-21 11:30:00,52.25,52.44,52.19,52.42,224400.0,37.2192,37.3546,37.1765,37.3403,224400.0
2010-05-21 11:40:00,52.42,52.63,52.36,52.54,273700.0,37.3403,37.4899,37.2976,37.4258,273700.0
2010-05-21 11:50:00,52.54,52.65,52.43,52.46,209000.0,37.4258,37.5042,37.3474,37.3688,209000.0
2010-05-21 12:00:00,52.46,52.47,52.27,52.33,160000.0,37.3688,37.3759,37.2335,37.2762,160000.0
2010-05-21 12:10:00,52.34,52.52,52.3,52.44,147400.0,37.2833,37.4116,37.2548,37.3546,147400.0
2010-05-21 12:20:00,52.45,52.48,52.33,52.34,109600.0,37.3617,37.3831,37.2762,37.2833,109600.0
2010-05-21 12:30:00,52.34,52.38,52.11,52.26,135800.0,37.2833,37.3118,37.1195,37.2263,135800.0
2010-05-21 12:40:00,52.25,52.28,52.07,52.08,64200.0,37.2192,37.2406,37.091,37.0981,64200.0
2010-05-21 12:50:00,52.09,52.26,52.05,52.06,103000.0,37.1053,37.2263,37.0768,37.0839,103000.0
2010-05-21 13:00:00,52.07,52.12,51.92,52.02,112000.0,37.091,37.1266,36.9842,37.0554,112000.0
2010-05-21 13:10:00,52.0,52.03,51.89,51.91,124000.0,37.0411,37.0625,36.9628,36.977,124000.0
2010-05-21 13:20:00,51.91,51.94,51.77,51.84,206300.0,36.977,36.9984,36.8773,36.9272,206300.0
2010-05-21 13:30:00,51.83,52.14,51.83,52.06,181200.0,36.92,37.1409,36.92,37.0839,181200.0
2010-05-21 13:40:00,52.05,52.13,52.0,52.05,133500.0,37.0768,37.1337,37.0411,37.0768,133500.0
2010-05-21 13:50:00,52.05,52.13,51.96,52.11,88000.0,37.0768,37.1337,37.0126,37.1195,88000.0
2010-05-21 14:00:00,52.1,52.24,51.95,52.0,166300.0,37.1124,37.2121,37.0055,37.0411,166300.0
2010-05-21 14:10:00,52.0,52.02,51.74,51.83,137800.0,37.0411,37.0554,36.8559,36.92,137800.0
2010-05-21 14:20:00,51.82,51.93,51.73,51.9,164800.0,36.9129,36.9913,36.8488,36.9699,164800.0
2010-05-21 14:30:00,51.9,51.97,51.77,51.8,150100.0,36.9699,37.0198,36.8773,36.8987,150100.0
2010-05-21 14:40:00,51.8,51.89,51.57,51.76,100500.0,36.8987,36.9628,36.7348,36.8702,100500.0
2010-05-21 14:50:00,51.75,51.92,51.72,51.92,120000.0,36.8631,36.9842,36.8417,36.9842,120000.0
2010-05-21 15:00:00,51.91,51.94,51.75,51.77,187800.0,36.977,36.9984,36.8631,36.8773,187800.0
2010-05-21 15:10:00,51.77,51.78,51.5,51.51,200800.0,36.8773,36.8844,36.685,36.6921,200800.0
2010-05-21 15:20:00,51.51,51.72,51.51,51.68,207900.0,36.6921,36.8417,36.6921,36.8132,207900.0
2010-05-21 15:30:00,51.68,51.7,51.57,51.64,286400.0,36.8132,36.8274,36.7348,36.7847,286400.0
2010-05-21 15:40:00,51.63,52.09,51.61,51.97,577800.0,36.7776,37.1053,36.7633,37.0198,577800.0
2010-05-21 15:50:00,51.98,52.42,51.98,52.39,631900.0,37.0269,37.3403,37.0269,37.319,631900.0
2010-05-24 09:30:00,53.13,53.72,52.64,53.44,544400.0,37.8461,38.2664,37.497,38.0669,544400.0
2010-05-24 09:40:00,53.42,53.8,53.35,53.54,490200.0,38.0527,38.3233,38.0028,38.1381,490200.0
2010-05-24 09:50:00,53.55,53.65,53.24,53.36,360100.0,38.1453,38.2165,37.9244,38.0099,360100.0
2010-05-24 10:00:00,53.37,53.42,53.13,53.36,278000.0,38.017,38.0527,37.8461,38.0099,278000.0
2010-05-24 10:10:00,53.37,53.4,53.23,53.24,325000.0,38.017,38.0384,37.9173,37.9244,325000.0
2010-05-24 10:20:00,53.25,53.26,52.97,53.06,278900.0,37.9316,37.9387,37.7321,37.7962,278900.0
2010-05-24 10:30:00,53.06,53.27,53.06,53.18,169900.0,37.7962,37.9458,37.7962,37.8817,169900.0
2010-05-24 10:40:00,53.18,53.29,53.01,53.11,174300.0,37.8817,37.96,37.7606,37.8318,174300.0
2010-05-24 10:50:00,53.13,53.18,53.01,53.14,165100.0,37.8461,37.8817,37.7606,37.8532,165100.0
2010-05-24 11:00:00,53.14,53.26,52.88,53.24,314800.0,37.8532,37.9387,37.668,37.9244,314800.0
2010-05-24 11:10:00,53.24,53.4,53.18,53.4,218600.0,37.9244,38.0384,37.8817,38.0384,218600.0
2010-05-24 11:20:00,53.4,53.46,53.22,53.27,126400.0,38.0384,38.0811,37.9102,37.9458,126400.0
2010-05-24 11:30:00,53.27,53.4,53.2,53.32,135900.0,37.9458,38.0384,37.8959,37.9814,135900.0
2010-05-24 11:40:00,53.31,53.4,53.23,53.35,128900.0,37.9743,38.0384,37.9173,38.0028,128900.0
2010-05-24 11:50:00,53.35,53.42,53.27,53.35,101500.0,38.0028,38.0527,37.9458,38.0028,101500.0
2010-05-24 12:00:00,53.35,53.43,53.26,53.3,136900.0,38.0028,38.0598,37.9387,37.9672,136900.0
2010-05-24 12:10:00,53.31,53.41,53.23,53.23,88000.0,37.9743,38.0455,37.9173,37.9173,88000.0
2010-05-24 12:20:00,53.23,53.24,53.11,53.24,61100.0,37.9173,37.9244,37.8318,37.9244,61100.0
2010-05-24 12:30:00,53.23,53.28,53.08,53.14,142700.0,37.9173,37.9529,37.8105,37.8532,142700.0
2010-05-24 12:40:00,53.14,53.16,53.03,53.16,78900.0,37.8532,37.8674,37.7748,37.8674,78900.0
2010-05-24 12:50:00,53.16,53.34,53.14,53.32,97100.0,37.8674,37.9957,37.8532,37.9814,97100.0
2010-05-24 13:00:00,53.33,53.41,53.12,53.12,101600.0,37.9885,38.0455,37.839,37.839,101600.0
2010-05-24 13:10:00,53.12,53.25,53.12,53.16,74100.0,37.839,37.9316,37.839,37.8674,74100.0
2010-05-24 13:20:00,53.16,53.35,53.1,53.26,112300.0,37.8674,38.0028,37.8247,37.9387,112300.0
2010-05-24 13:30:00,53.27,53.4,53.13,53.14,86200.0,37.9458,38.0384,37.8461,37.8532,86200.0
2010-05-24 13:40:00,53.14,53.17,53.1,53.13,94300.0,37.8532,37.8746,37.8247,37.8461,94300.0
2010-05-24 13:50:00,53.13,53.28,53.08,53.25,115100.0,37.8461,37.9529,37.8105,37.9316,115100.0
2010-05-24 14:00:00,53.24,53.33,53.21,53.31,134500.0,37.9244,37.9885,37.9031,37.9743,134500.0
2010-05-24 14:10:00,53.31,53.43,53.3,53.39,104700.0,37.9743,38.0598,37.9672,38.0313,104700.0
2010-05-24 14:20:00,53.38,53.38,53.25,53.33,55800.0,38.0242,38.0242,37.9316,37.9885,55800.0
2010-05-24 14:30:00,53.33,53.38,53.2,53.23,111600.0,37.9885,38.0242,37.8959,37.9173,111600.0
2010-05-24 14:40:00,53.22,53.26,53.12,53.15,117100.0,37.9102,37.9387,37.839,37.8603,117100.0
2010-05-24 14:50:00,53.15,53.17,53.0,53.0,120900.0,37.8603,37.8746,37.7535,37.7535,120900.0
2010-05-24 15:00:00,52.99,53.0,52.69,52.72,170100.0,37.7463,37.7535,37.5327,37.554,170100.0
2010-05-24 15:10:00,52.71,52.89,52.71,52.8,117000.0,37.5469,37.6751,37.5469,37.611,117000.0
2010-05-24 15:20:00,52.8,52.87,52.72,52.73,124100.0,37.611,37.6609,37.554,37.5611,124100.0
2010-05-24 15:30:00,52.73,52.83,52.68,52.76,165600.0,37.5611,37.6324,37.5255,37.5825,165600.0
2010-05-24 15:40:00,52.76,52.85,52.56,52.57,305100.0,37.5825,37.6466,37.44,37.4472,305100.0
2010-05-24 15:50:00,52.57,52.66,52.35,52.37,612400.0,37.4472,37.5113,37.2905,37.3047,612400.0
2010-05-25 09:30:00,51.52,52.34,51.4,52.09,681000.0,36.6992,37.2833,36.6137,37.1053,681000.0
2010-05-25 09:40:00,52.1,52.2,51.83,52.06,590800.0,37.1124,37.1836,36.92,37.0839,590800.0
2010-05-25 09:50:00,52.05,52.47,51.81,52.47,441100.0,37.0768,37.3759,36.9058,37.3759,441100.0
2010-05-25 10:00:00,52.47,52.71,52.42,52.45,526800.0,37.3759,37.5469,37.3403,37.3617,526800.0
2010-05-25 10:10:00,52.44,52.57,52.21,52.32,380500.0,37.3546,37.4472,37.1907,37.2691,380500.0
2010-05-25 10:20:00,52.33,52.45,52.14,52.37,313600.0,37.2762,37.3617,37.1409,37.3047,313600.0
2010-05-25 10:30:00,52.37,52.56,52.31,52.31,370700.0,37.3047,37.44,37.262,37.262,370700.0
2010-05-25 10:40:00,52.31,52.47,52.28,52.4,215700.0,37.262,37.3759,37.2406,37.3261,215700.0
2010-05-25 10:50:00,52.41,52.45,52.24,52.35,334700.0,37.3332,37.3617,37.2121,37.2905,334700.0
2010-05-25 11:00:00,52.35,52.44,52.3,52.35,287800.0,37.2905,37.3546,37.2548,37.2905,287800.0
2010-05-25 11:10:00,52.36,52.38,52.1,52.12,234500.0,37.2976,37.3118,37.1124,37.1266,234500.0
2010-05-25 11:20:00,52.13,52.37,52.11,52.3,204300.0,37.1337,37.3047,37.1195,37.2548,204300.0
2010-05-25 11:30:00,52.29,52.37,52.24,52.31,119400.0,37.2477,37.3047,37.2121,37.262,119400.0
2010-05-25 11:40:00,52.29,52.43,52.29,52.34,148100.0,37.2477,37.3474,37.2477,37.2833,148100.0
2010-05-25 11:50:00,52.36,52.51,52.36,52.4,172500.0,37.2976,37.4044,37.2976,37.3261,172500.0
2010-05-25 12:00:00,52.4,52.41,52.01,52.02,287600.0,37.3261,37.3332,37.0483,37.0554,287600.0
2010-05-25 12:10:00,52.02,52.18,51.95,52.11,192800.0,37.0554,37.1694,37.0055,37.1195,192800.0
2010-05-25 12:20:00,52.11,52.31,52.1,52.24,168800.0,37.1195,37.262,37.1124,37.2121,168800.0
2010-05-25 12:30:00,52.23,52.39,52.19,52.38,129000.0,37.205,37.319,37.1765,37.3118,129000.0
2010-05-25 12:40:00,52.38,52.38,52.13,52.29,109300.0,37.3118,37.3118,37.1337,37.2477,109300.0
2010-05-25 12:50:00,52.3,52.37,52.26,52.26,67300.0,37.2548,37.3047,37.2263,37.2263,67300.0
2010-05-25 13:00:00,52.26,52.31,52.01,52.1,148900.0,37.2263,37.262,37.0483,37.1124,148900.0
2010-05-25 13:10:00,52.1,52.21,52.07,52.21,153000.0,37.1124,37.1907,37.091,37.1907,153000.0
2010-05-25 13:20:00,52.21,52.36,52.2,52.28,96500.0,37.1907,37.2976,37.1836,37.2406,96500.0
2010-05-25 13:30:00,52.29,52.33,52.13,52.16,76700.0,37.2477,37.2762,37.1337,37.1551,76700.0
2010-05-25 13:40:00,52.16,52.26,52.12,52.19,96100.0,37.1551,37.2263,37.1266,37.1765,96100.0
2010-05-25 13:50:00,52.18,52.29,52.15,52.18,166400.0,37.1694,37.2477,37.148,37.1694,166400.0
2010-05-25 14:00:00,52.18,52.34,52.13,52.29,250700.0,37.1694,37.2833,37.1337,37.2477,250700.0
2010-05-25 14:10:00,52.3,52.5,52.28,52.5,422800.0,37.2548,37.3973,37.2406,37.3973,422800.0
2010-05-25 14:20:00,52.49,52.59,52.39,52.49,397000.0,37.3902,37.4614,37.319,37.3902,397000.0
2010-05-25 14:30:00,52.47,52.71,52.4,52.62,407000.0,37.3759,37.5469,37.3261,37.4828,407000.0
2010-05-25 14:40:00,52.62,52.95,52.59,52.92,366200.0,37.4828,37.7179,37.4614,37.6965,366200.0
2010-05-25 14:50:00,52.92,52.97,52.81,52.91,228000.0,37.6965,37.7321,37.6181,37.6894,228000.0
2010-05-25 15:00:00,52.9,52.98,52.83,52.98,486900.0,37.6822,37.7392,37.6324,37.7392,486900.0
2010-05-25 15:10:00,52.97,53.07,52.89,53.02,279500.0,37.7321,37.8033,37.6751,37.7677,279500.0
2010-05-25 15:20:00,53.03,53.33,53.03,53.3,335300.0,37.7748,37.9885,37.7748,37.9672,335300.0
2010-05-25 15:30:00,53.3,53.54,53.25,53.39,532800.0,37.9672,38.1381,37.9316,38.0313,532800.0
2010-05-25 15:40:00,53.4,53.65,53.4,53.55,484800.0,38.0384,38.2165,38.0384,38.1453,484800.0
2010-05-25 15:50:00,53.54,53.55,53.27,53.55,696300.0,38.1381,38.1453,37.9458,38.1453,696300.0
2010-05-26 09:30:00,54.1,54.3,53.4,53.98,525000.0,38.537,38.6795,38.0384,38.4516,525000.0
2010-05-26 09:40:00,53.96,54.06,53.67,54.03,411700.0,38.4373,38.5085,38.2307,38.4872,411700.0
2010-05-26 09:50:00,54.04,54.14,53.85,54.12,281700.0,38.4943,38.5655,38.359,38.5513,281700.0
2010-05-26 10:00:00,54.1,54.25,54.02,54.06,273600.0,38.537,38.6439,38.48,38.5085,273600.0
2010-05-26 10:10:00,54.06,54.3,54.04,54.28,338700.0,38.5085,38.6795,38.4943,38.6653,338700.0
2010-05-26 10:20:00,54.27,54.29,54.07,54.23,258300.0,38.6581,38.6724,38.5157,38.6296,258300.0
2010-05-26 10:30:00,54.22,54.46,54.18,54.45,353500.0,38.6225,38.7935,38.594,38.7864,353500.0
2010-05-26 10:40:00,54.46,54.75,54.4,54.71,351000.0,38.7935,39.0,38.7507,38.9716,351000.0
2010-05-26 10:50:00,54.71,54.79,54.38,54.54,221200.0,38.9716,39.0285,38.7365,38.8505,221200.0
2010-05-26 11:00:00,54.54,54.57,54.12,54.4,247900.0,38.8505,38.8718,38.5513,38.7507,247900.0
2010-05-26 11:10:00,54.4,54.43,54.26,54.42,184200.0,38.7507,38.7721,38.651,38.765,184200.0
2010-05-26 11:20:00,54.42,54.44,54.06,54.06,160200.0,38.765,38.7792,38.5085,38.5085,160200.0
2010-05-26 11:30:00,54.08,54.23,54.03,54.21,216000.0,38.5228,38.6296,38.4872,38.6154,216000.0
2010-05-26 11:40:00,54.21,54.28,54.07,54.12,160100.0,38.6154,38.6653,38.5157,38.5513,160100.0
2010-05-26 11:50:00,54.11,54.28,53.99,54.25,137100.0,38.5442,38.6653,38.4587,38.6439,137100.0
2010-05-26 12:00:00,54.25,54.37,54.23,54.32,117300.0,38.6439,38.7294,38.6296,38.6937,117300.0
2010-05-26 12:10:00,54.32,54.37,54.21,54.33,66400.0,38.6937,38.7294,38.6154,38.7009,66400.0
2010-05-26 12:20:00,54.33,54.36,54.19,54.2,91600.0,38.7009,38.7222,38.6011,38.6083,91600.0
2010-05-26 12:30:00,54.2,54.23,54.12,54.12,72500.0,38.6083,38.6296,38.5513,38.5513,72500.0
2010-05-26 12:40:00,54.11,54.17,53.96,54.09,97300.0,38.5442,38.5869,38.4373,38.5299,97300.0
2010-05-26 12:50:00,54.09,54.18,53.97,54.18,78000.0,38.5299,38.594,38.4444,38.594,78000.0
2010-05-26 13:00:00,54.18,54.21,54.04,54.13,67200.0,38.594,38.6154,38.4943,38.5584,67200.0
2010-05-26 13:10:00,54.12,54.12,53.97,53.97,63300.0,38.5513,38.5513,38.4444,38.4444,63300.0
2010-05-26 13:20:00,53.97,54.13,53.96,54.12,77200.0,38.4444,38.5584,38.4373,38.5513,77200.0
2010-05-26 13:30:00,54.11,54.11,54.0,54.1,110000.0,38.5442,38.5442,38.4658,38.537,110000.0
2010-05-26 13:40:00,54.09,54.15,54.01,54.07,51600.0,38.5299,38.5727,38.4729,38.5157,51600.0
2010-05-26 13:50:00,54.06,54.07,53.94,53.97,45800.0,38.5085,38.5157,38.4231,38.4444,45800.0
2010-05-26 14:00:00,53.98,54.01,53.86,53.9,66200.0,38.4516,38.4729,38.3661,38.3946,66200.0
2010-05-26 14:10:00,53.9,53.92,53.78,53.88,78200.0,38.3946,38.4088,38.3091,38.3803,78200.0
2010-05-26 14:20:00,53.88,53.95,53.75,53.8,211600.0,38.3803,38.4302,38.2877,38.3233,211600.0
2010-05-26 14:30:00,53.8,53.83,53.71,53.79,269000.0,38.3233,38.3447,38.2592,38.3162,269000.0
2010-05-26 14:40:00,53.78,53.82,53.65,53.77,145400.0,38.3091,38.3376,38.2165,38.302,145400.0
2010-05-26 14:50:00,53.76,53.81,53.6,53.78,165600.0,38.2948,38.3305,38.1809,38.3091,165600.0
2010-05-26 15:00:00,53.78,53.9,53.73,53.8,149800.0,38.3091,38.3946,38.2735,38.3233,149800.0
2010-05-26 15:10:00,53.78,53.87,53.61,53.65,119900.0,38.3091,38.3732,38.188,38.2165,119900.0
2010-05-26 15:20:00,53.66,53.71,53.25,53.33,289800.0,38.2236,38.2592,37.9316,37.9885,289800.0
2010-05-26 15:30:00,53.32,53.37,53.15,53.33,404200.0,37.9814,38.017,37.8603,37.9885,404200.0
2010-05-26 15:40:00,53.33,53.49,53.25,53.31,299100.0,37.9885,38.1025,37.9316,37.9743,299100.0
2010-05-26 15:50:00,53.32,53.36,53.15,53.17,488500.0,37.9814,38.0099,37.8603,37.8746,488500.0
2010-05-27 09:30:00,53.59,54.1,53.34,53.98,395100.0,38.1737,38.537,37.9957,38.4516,395100.0
2010-05-27 09:40:00,53.99,54.16,53.84,53.99,294600.0,38.4587,38.5798,38.3518,38.4587,294600.0
2010-05-27 09:50:00,53.98,54.23,53.93,54.03,389700.0,38.4516,38.6296,38.4159,38.4872,389700.0
2010-05-27 10:00:00,54.03,54.32,53.81,54.27,319700.0,38.4872,38.6937,38.3305,38.6581,319700.0
2010-05-27 10:10:00,54.27,54.45,54.23,54.44,248600.0,38.6581,38.7864,38.6296,38.7792,248600.0
2010-05-27 10:20:00,54.44,54.66,54.29,54.65,176100.0,38.7792,38.9359,38.6724,38.9288,176100.0
2010-05-27 10:30:00,54.65,54.76,54.61,54.72,251700.0,38.9288,39.0072,38.9003,38.9787,251700.0
2010-05-27 10:40:00,54.72,54.87,54.7,54.81,264600.0,38.9787,39.0855,38.9644,39.0428,264600.0
2010-05-27 10:50:00,54.81,55.0,54.81,54.87,237500.0,39.0428,39.1781,39.0428,39.0855,237500.0
2010-05-27 11:00:00,54.87,55.08,54.84,55.05,243500.0,39.0855,39.2351,39.0642,39.2137,243500.0
2010-05-27 11:10:00,55.05,55.09,54.72,54.79,213000.0,39.2137,39.2422,38.9787,39.0285,213000.0
2010-05-27 11:20:00,54.79,54.98,54.71,54.87,200400.0,39.0285,39.1639,38.9716,39.0855,200400.0
2010-05-27 11:30:00,54.89,55.02,54.82,54.87,146600.0,39.0998,39.1924,39.0499,39.0855,146600.0
2010-05-27 11:40:00,54.86,55.02,54.83,55.0,132800.0,39.0784,39.1924,39.057,39.1781,132800.0
2010-05-27 11:50:00,54.99,55.18,54.97,55.16,255800.0,39.171,39.3064,39.1568,39.2921,255800.0
2010-05-27 12:00:00,55.16,55.17,54.83,54.9,115500.0,39.2921,39.2992,39.057,39.1069,115500.0
2010-05-27 12:10:00,54.92,54.93,54.64,54.67,110100.0,39.1211,39.1283,38.9217,38.9431,110100.0
2010-05-27 12:20:00,54.68,54.79,54.59,54.78,83300.0,38.9502,39.0285,38.8861,39.0214,83300.0
2010-05-27 12:30:00,54.78,54.86,54.63,54.82,128000.0,39.0214,39.0784,38.9146,39.0499,128000.0
2010-05-27 12:40:00,54.83,54.87,54.69,54.8,81100.0,39.057,39.0855,38.9573,39.0357,81100.0
2010-05-27 12:50:00,54.79,54.8,54.71,54.73,103400.0,39.0285,39.0357,38.9716,38.9858,103400.0
2010-05-27 13:00:00,54.73,54.74,54.53,54.58,156100.0,38.9858,38.9929,38.8433,38.879,156100.0
2010-05-27 13:10:00,54.58,54.68,54.5,54.64,98200.0,38.879,38.9502,38.822,38.9217,98200.0
2010-05-27 13:20:00,54.64,54.76,54.63,54.68,90600.0,38.9217,39.0072,38.9146,38.9502,90600.0
2010-05-27 13:30:00,54.68,54.81,54.66,54.8,75900.0,38.9502,39.0428,38.9359,39.0357,75900.0
2010-05-27 13:40:00,54.8,54.81,54.63,54.71,75000.0,39.0357,39.0428,38.9146,38.9716,75000.0
2010-05-27 13:50:00,54.72,54.82,54.65,54.8,95100.0,38.9787,39.0499,38.9288,39.0357,95100.0
2010-05-27 14:00:00,54.8,54.87,54.73,54.85,80500.0,39.0357,39.0855,38.9858,39.0713,80500.0
2010-05-27 14:10:00,54.85,55.02,54.85,55.01,98100.0,39.0713,39.1924,39.0713,39.1853,98100.0
2010-05-27 14:20:00,55.0,55.11,54.97,55.0,92900.0,39.1781,39.2565,39.1568,39.1781,92900.0
2010-05-27 14:30:00,55.0,55.0,54.91,54.95,97300.0,39.1781,39.1781,39.114,39.1425,97300.0
2010-05-27 14:40:00,54.96,54.96,54.88,54.95,106600.0,39.1496,39.1496,39.0927,39.1425,106600.0
2010-05-27 14:50:00,54.94,54.95,54.88,54.88,130300.0,39.1354,39.1425,39.0927,39.0927,130300.0
2010-05-27 15:00:00,54.89,54.91,54.81,54.84,119700.0,39.0998,39.114,39.0428,39.0642,119700.0
2010-05-27 15:10:00,54.84,54.91,54.77,54.79,148200.0,39.0642,39.114,39.0143,39.0285,148200.0
2010-05-27 15:20:00,54.78,54.8,54.64,54.72,163600.0,39.0214,39.0357,38.9217,38.9787,163600.0
2010-05-27 15:30:00,54.71,54.87,54.66,54.84,217800.0,38.9716,39.0855,38.9359,39.0642,217800.0
2010-05-27 15:40:00,54.83,54.89,54.8,54.82,355800.0,39.057,39.0998,39.0357,39.0499,355800.0
2010-05-27 15:50:00,54.83,54.95,54.77,54.95,622300.0,39.057,39.1425,39.0143,39.1425,622300.0
2010-05-28 09:30:00,54.01,54.77,53.96,54.77,324500.0,38.4729,39.0143,38.4373,39.0143,324500.0
2010-05-28 09:40:00,54.77,54.78,54.19,54.38,146600.0,39.0143,39.0214,38.6011,38.7365,146600.0
2010-05-28 09:50:00,54.38,54.53,54.18,54.53,147000.0,38.7365,38.8433,38.594,38.8433,147000.0
2010-05-28 10:00:00,54.52,54.62,54.36,54.52,150100.0,38.8362,38.9074,38.7222,38.8362,150100.0
2010-05-28 10:10:00,54.53,54.69,54.5,54.58,170400.0,38.8433,38.9573,38.822,38.879,170400.0
2010-05-28 10:20:00,54.58,54.66,54.32,54.37,136400.0,38.879,38.9359,38.6937,38.7294,136400.0
2010-05-28 10:30:00,54.38,54.43,54.28,54.34,154800.0,38.7365,38.7721,38.6653,38.708,154800.0
2010-05-28 10:40:00,54.35,54.36,54.0,54.03,150000.0,38.7151,38.7222,38.4658,38.4872,150000.0
2010-05-28 10:50:00,54.04,54.19,54.03,54.1,134900.0,38.4943,38.6011,38.4872,38.537,134900.0
2010-05-28 11:00:00,54.1,54.16,53.86,54.04,206600.0,38.537,38.5798,38.3661,38.4943,206600.0
2010-05-28 11:10:00,54.05,54.16,53.82,53.88,138300.0,38.5014,38.5798,38.3376,38.3803,138300.0
2010-05-28 11:20:00,53.87,53.9,53.66,53.85,160700.0,38.3732,38.3946,38.2236,38.359,160700.0
2010-05-28 11:30:00,53.84,53.86,53.76,53.76,72800.0,38.3518,38.3661,38.2948,38.2948,72800.0
2010-05-28 11:40:00,53.74,53.94,53.68,53.9,111800.0,38.2806,38.4231,38.2379,38.3946,111800.0
2010-05-28 11:50:00,53.91,54.03,53.88,53.97,91100.0,38.4017,38.4872,38.3803,38.4444,91100.0
2010-05-28 12:00:00,53.98,54.05,53.86,53.94,84000.0,38.4516,38.5014,38.3661,38.4231,84000.0
2010-05-28 12:10:00,53.93,54.13,53.93,54.04,76500.0,38.4159,38.5584,38.4159,38.4943,76500.0
2010-05-28 12:20:00,54.05,54.08,53.97,53.98,69300.0,38.5014,38.5228,38.4444,38.4516,69300.0
2010-05-28 12:30:00,54.0,54.05,53.67,53.7,186300.0,38.4658,38.5014,38.2307,38.2521,186300.0
2010-05-28 12:40:00,53.7,53.9,53.64,53.84,269100.0,38.2521,38.3946,38.2094,38.3518,269100.0
2010-05-28 12:50:00,53.82,53.99,53.8,53.96,130200.0,38.3376,38.4587,38.3233,38.4373,130200.0
2010-05-28 13:00:00,53.96,54.04,53.73,53.8,117300.0,38.4373,38.4943,38.2735,38.3233,117300.0
2010-05-28 13:10:00,53.8,53.83,53.64,53.81,169600.0,38.3233,38.3447,38.2094,38.3305,169600.0
2010-05-28 13:20:00,53.8,54.03,53.76,53.97,203700.0,38.3233,38.4872,38.2948,38.4444,203700.0
2010-05-28 13:30:00,53.96,54.08,53.91,54.01,122900.0,38.4373,38.5228,38.4017,38.4729,122900.0
2010-05-28 13:40:00,54.01,54.04,53.81,53.85,75000.0,38.4729,38.4943,38.3305,38.359,75000.0
2010-05-28 13:50:00,53.85,53.9,53.78,53.81,65800.0,38.359,38.3946,38.3091,38.3305,65800.0
2010-05-28 14:00:00,53.8,53.89,53.69,53.84,141200.0,38.3233,38.3874,38.245,38.3518,141200.0
2010-05-28 14:10:00,53.84,54.03,53.83,54.02,78500.0,38.3518,38.4872,38.3447,38.48,78500.0
2010-05-28 14:20:00,54.02,54.15,53.93,54.12,52200.0,38.48,38.5727,38.4159,38.5513,52200.0
2010-05-28 14:30:00,54.12,54.13,54.05,54.06,63500.0,38.5513,38.5584,38.5014,38.5085,63500.0
2010-05-28 14:40:00,54.06,54.24,54.06,54.22,127400.0,38.5085,38.6368,38.5085,38.6225,127400.0
2010-05-28 14:50:00,54.22,54.26,54.05,54.12,91700.0,38.6225,38.651,38.5014,38.5513,91700.0
2010-05-28 15:00:00,54.1,54.18,54.03,54.1,50600.0,38.537,38.594,38.4872,38.537,50600.0
2010-05-28 15:10:00,54.11,54.16,54.03,54.15,122100.0,38.5442,38.5798,38.4872,38.5727,122100.0
2010-05-28 15:20:00,54.15,54.22,54.1,54.15,154400.0,38.5727,38.6225,38.537,38.5727,154400.0
2010-05-28 15:30:00,54.14,54.23,54.05,54.09,140800.0,38.5655,38.6296,38.5014,38.5299,140800.0
2010-05-28 15:40:00,54.09,54.16,53.86,53.99,369400.0,38.5299,38.5798,38.3661,38.4587,369400.0
2010-05-28 15:50:00,54.0,54.17,53.8,53.82,798900.0,38.4658,38.5869,38.3233,38.3376,798900.0
2010-06-01 09:30:00,54.49,54.9,54.46,54.89,405400.0,38.8148,39.1069,38.7935,39.0998,405400.0
2010-06-01 09:40:00,54.89,55.17,54.81,55.1,340400.0,39.0998,39.2992,39.0428,39.2494,340400.0
2010-06-01 09:50:00,55.1,55.27,55.0,55.26,268000.0,39.2494,39.3705,39.1781,39.3633,268000.0
2010-06-01 10:00:00,55.26,55.35,55.19,55.22,413300.0,39.3633,39.4274,39.3135,39.3348,413300.0
2010-06-01 10:10:00,55.22,55.43,55.21,55.32,483100.0,39.3348,39.4844,39.3277,39.4061,483100.0
2010-06-01 10:20:00,55.32,55.53,55.24,55.46,497400.0,39.4061,39.5557,39.3491,39.5058,497400.0
2010-06-01 10:30:00,55.47,55.57,55.4,55.54,308100.0,39.5129,39.5842,39.4631,39.5628,308100.0
2010-06-01 10:40:00,55.55,55.88,55.32,55.52,387300.0,39.5699,39.805,39.4061,39.5485,387300.0
2010-06-01 10:50:00,55.52,55.62,55.41,55.55,243100.0,39.5485,39.6198,39.4702,39.5699,243100.0
2010-06-01 11:00:00,55.56,55.63,55.44,55.51,146000.0,39.577,39.6269,39.4916,39.5414,146000.0
2010-06-01 11:10:00,55.5,55.53,55.32,55.32,125400.0,39.5343,39.5557,39.4061,39.4061,125400.0
2010-06-01 11:20:00,55.32,55.69,55.31,55.62,225400.0,39.4061,39.6696,39.399,39.6198,225400.0
2010-06-01 11:30:00,55.62,55.68,55.47,55.52,229300.0,39.6198,39.6625,39.5129,39.5485,229300.0
2010-06-01 11:40:00,55.52,55.53,55.35,55.4,231500.0,39.5485,39.5557,39.4274,39.4631,231500.0
2010-06-01 11:50:00,55.39,55.47,55.22,55.25,276100.0,39.4559,39.5129,39.3348,39.3562,276100.0
2010-06-01 12:00:00,55.26,55.27,55.06,55.21,270800.0,39.3633,39.3705,39.2209,39.3277,270800.0
2010-06-01 12:10:00,55.2,55.31,55.17,55.29,182200.0,39.3206,39.399,39.2992,39.3847,182200.0
2010-06-01 12:20:00,55.3,55.41,55.28,55.39,105600.0,39.3918,39.4702,39.3776,39.4559,105600.0
2010-06-01 12:30:00,55.38,55.58,55.31,55.57,158700.0,39.4488,39.5913,39.399,39.5842,158700.0
2010-06-01 12:40:00,55.58,55.62,55.52,55.58,172300.0,39.5913,39.6198,39.5485,39.5913,172300.0
2010-06-01 12:50:00,55.58,55.58,55.2,55.21,164900.0,39.5913,39.5913,39.3206,39.3277,164900.0
2010-06-01 13:00:00,55.21,55.5,55.21,55.45,130800.0,39.3277,39.5343,39.3277,39.4987,130800.0
2010-06-01 13:10:00,55.45,55.66,55.43,55.63,172000.0,39.4987,39.6483,39.4844,39.6269,172000.0
2010-06-01 13:20:00,55.62,55.66,55.44,55.45,168700.0,39.6198,39.6483,39.4916,39.4987,168700.0
2010-06-01 13:30:00,55.45,55.49,55.42,55.44,136100.0,39.4987,39.5272,39.4773,39.4916,136100.0
2010-06-01 13:40:00,55.44,55.52,55.43,55.48,192100.0,39.4916,39.5485,39.4844,39.5201,192100.0
2010-06-01 13:50:00,55.48,55.56,55.42,55.48,181900.0,39.5201,39.577,39.4773,39.5201,181900.0
2010-06-01 14:00:00,55.47,55.47,55.29,55.32,319600.0,39.5129,39.5129,39.3847,39.4061,319600.0
2010-06-01 14:10:00,55.33,55.46,55.3,55.44,182600.0,39.4132,39.5058,39.3918,39.4916,182600.0
2010-06-01 14:20:00,55.45,55.58,55.36,55.54,265500.0,39.4987,39.5913,39.4346,39.5628,265500.0
2010-06-01 14:30:00,55.53,55.61,55.49,55.52,198700.0,39.5557,39.6127,39.5272,39.5485,198700.0
2010-06-01 14:40:00,55.51,55.59,55.48,55.55,193900.0,39.5414,39.5984,39.5201,39.5699,193900.0
2010-06-01 14:50:00,55.55,55.59,55.44,55.55,292400.0,39.5699,39.5984,39.4916,39.5699,292400.0
2010-06-01 15:00:00,55.57,55.6,55.4,55.45,302300.0,39.5842,39.6055,39.4631,39.4987,302300.0
2010-06-01 15:10:00,55.46,55.53,55.4,55.41,261400.0,39.5058,39.5557,39.4631,39.4702,261400.0
2010-06-01 15:20:00,55.41,55.45,55.17,55.28,411000.0,39.4702,39.4987,39.2992,39.3776,411000.0
2010-06-01 15:30:00,55.27,55.32,55.17,55.24,264000.0,39.3705,39.4061,39.2992,39.3491,264000.0
2010-06-01 15:40:00,55.24,55.28,54.96,54.98,384000.0,39.3491,39.3776,39.1496,39.1639,384000.0
2010-06-01 15:50:00,54.98,54.98,54.64,54.67,925800.0,39.1639,39.1639,38.9217,38.9431,925800.0
2010-06-02 09:30:00,54.97,55.03,54.55,54.67,226700.0,39.1568,39.1995,38.8576,38.9431,226700.0
2010-06-02 09:40:00,54.67,54.71,54.4,54.55,277600.0,38.9431,38.9716,38.7507,38.8576,277600.0
2010-06-02 09:50:00,54.53,54.55,54.3,54.46,270400.0,38.8433,38.8576,38.6795,38.7935,270400.0
2010-06-02 10:00:00,54.46,54.71,54.36,54.67,288100.0,38.7935,38.9716,38.7222,38.9431,288100.0
2010-06-02 10:10:00,54.67,54.87,54.6,54.66,232700.0,38.9431,39.0855,38.8932,38.9359,232700.0
2010-06-02 10:20:00,54.66,54.81,54.65,54.76,160800.0,38.9359,39.0428,38.9288,39.0072,160800.0
2010-06-02 10:30:00,54.75,54.94,54.7,54.86,182300.0,39.0,39.1354,38.9644,39.0784,182300.0
2010-06-02 10:40:00,54.85,54.94,54.74,54.82,162000.0,39.0713,39.1354,38.9929,39.0499,162000.0
2010-06-02 10:50:00,54.82,54.86,54.72,54.79,186800.0,39.0499,39.0784,38.9787,39.0285,186800.0
2010-06-02 11:00:00,54.78,54.92,54.69,54.85,157100.0,39.0214,39.1211,38.9573,39.0713,157100.0
2010-06-02 11:10:00,54.84,54.99,54.77,54.79,239000.0,39.0642,39.171,39.0143,39.0285,239000.0
2010-06-02 11:20:00,54.79,54.86,54.64,54.66,116600.0,39.0285,39.0784,38.9217,38.9359,116600.0
2010-06-02 11:30:00,54.67,54.68,54.47,54.67,175200.0,38.9431,38.9502,38.8006,38.9431,175200.0
2010-06-02 11:40:00,54.67,54.88,54.65,54.86,109800.0,38.9431,39.0927,38.9288,39.0784,109800.0
2010-06-02 11:50:00,54.86,55.02,54.85,54.88,156500.0,39.0784,39.1924,39.0713,39.0927,156500.0
2010-06-02 12:00:00,54.88,55.15,54.88,55.11,83900.0,39.0927,39.285,39.0927,39.2565,83900.0
2010-06-02 12:10:00,55.1,55.17,55.04,55.08,102500.0,39.2494,39.2992,39.2066,39.2351,102500.0
2010-06-02 12:20:00,55.08,55.21,55.07,55.09,80000.0,39.2351,39.3277,39.228,39.2422,80000.0
2010-06-02 12:30:00,55.09,55.28,55.08,55.28,111800.0,39.2422,39.3776,39.2351,39.3776,111800.0
2010-06-02 12:40:00,55.27,55.37,55.26,55.35,107900.0,39.3705,39.4417,39.3633,39.4274,107900.0
2010-06-02 12:50:00,55.35,55.48,55.29,55.48,216300.0,39.4274,39.5201,39.3847,39.5201,216300.0
2010-06-02 13:00:00,55.47,55.55,55.42,55.46,122400.0,39.5129,39.5699,39.4773,39.5058,122400.0
2010-06-02 13:10:00,55.45,55.52,55.34,55.39,107300.0,39.4987,39.5485,39.4203,39.4559,107300.0
2010-06-02 13:20:00,55.38,55.45,55.36,55.39,68400.0,39.4488,39.4987,39.4346,39.4559,68400.0
2010-06-02 13:30:00,55.38,55.44,55.33,55.35,64200.0,39.4488,39.4916,39.4132,39.4274,64200.0
2010-06-02 13:40:00,55.34,55.42,55.33,55.34,79600.0,39.4203,39.4773,39.4132,39.4203,79600.0
2010-06-02 13:50:00,55.33,55.39,55.29,55.34,57600.0,39.4132,39.4559,39.3847,39.4203,57600.0
2010-06-02 14:00:00,55.35,55.36,55.11,55.18,166700.0,39.4274,39.4346,39.2565,39.3064,166700.0
2010-06-02 14:10:00,55.18,55.19,55.08,55.08,111100.0,39.3064,39.3135,39.2351,39.2351,111100.0
2010-06-02 14:20:00,55.08,55.22,55.07,55.22,112200.0,39.2351,39.3348,39.228,39.3348,112200.0
2010-06-02 14:30:00,55.22,55.29,55.2,55.25,59800.0,39.3348,39.3847,39.3206,39.3562,59800.0
2010-06-02 14:40:00,55.26,55.38,55.26,55.35,115500.0,39.3633,39.4488,39.3633,39.4274,115500.0
2010-06-02 14:50:00,55.35,55.47,55.35,55.4,111200.0,39.4274,39.5129,39.4274,39.4631,111200.0
2010-06-02 15:00:00,55.4,55.67,55.31,55.59,410000.0,39.4631,39.6554,39.399,39.5984,410000.0
2010-06-02 15:10:00,55.59,55.7,55.53,55.6,162900.0,39.5984,39.6768,39.5557,39.6055,162900.0
2010-06-02 15:20:00,55.59,55.68,55.56,55.64,116200.0,39.5984,39.6625,39.577,39.634,116200.0
2010-06-02 15:30:00,55.65,55.72,55.53,55.58,259100.0,39.6411,39.691,39.5557,39.5913,259100.0
2010-06-02 15:40:00,55.58,55.59,55.43,55.47,422400.0,39.5913,39.5984,39.4844,39.5129,422400.0
2010-06-02 15:50:00,55.47,55.74,55.46,55.73,532400.0,39.5129,39.7053,39.5058,39.6981,532400.0
2010-06-03 09:30:00,55.68,55.78,54.95,55.03,212300.0,39.6625,39.7337,39.1425,39.1995,212300.0
2010-06-03 09:40:00,55.03,55.25,54.98,55.1,132800.0,39.1995,39.3562,39.1639,39.2494,132800.0
2010-06-03 09:50:00,55.1,55.1,54.87,54.9,172100.0,39.2494,39.2494,39.0855,39.1069,172100.0
2010-06-03 10:00:00,54.9,54.9,54.64,54.81,154300.0,39.1069,39.1069,38.9217,39.0428,154300.0
2010-06-03 10:10:00,54.82,54.86,54.69,54.78,179100.0,39.0499,39.0784,38.9573,39.0214,179100.0
2010-06-03 10:20:00,54.77,54.86,54.74,54.78,165400.0,39.0143,39.0784,38.9929,39.0214,165400.0
2010-06-03 10:30:00,54.77,54.79,54.45,54.49,271700.0,39.0143,39.0285,38.7864,38.8148,271700.0
2010-06-03 10:40:00,54.45,54.46,54.33,54.46,285200.0,38.7864,38.7935,38.7009,38.7935,285200.0
2010-06-03 10:50:00,54.46,54.56,54.44,54.5,117100.0,38.7935,38.8647,38.7792,38.822,117100.0
2010-06-03 11:00:00,54.5,54.71,54.49,54.7,147500.0,38.822,38.9716,38.8148,38.9644,147500.0
2010-06-03 11:10:00,54.7,54.79,54.6,54.63,118600.0,38.9644,39.0285,38.8932,38.9146,118600.0
2010-06-03 11:20:00,54.63,54.64,54.43,54.45,91900.0,38.9146,38.9217,38.7721,38.7864,91900.0
2010-06-03 11:30:00,54.45,54.45,54.24,54.33,190100.0,38.7864,38.7864,38.6368,38.7009,190100.0
2010-06-03 11:40:00,54.33,54.41,54.25,54.3,81200.0,38.7009,38.7579,38.6439,38.6795,81200.0
2010-06-03 11:50:00,54.3,54.31,54.17,54.21,107300.0,38.6795,38.6866,38.5869,38.6154,107300.0
2010-06-03 12:00:00,54.22,54.33,54.16,54.2,123200.0,38.6225,38.7009,38.5798,38.6083,123200.0
2010-06-03 12:10:00,54.2,54.26,54.13,54.24,164500.0,38.6083,38.651,38.5584,38.6368,164500.0
2010-06-03 12:20:00,54.23,54.24,53.87,54.14,336000.0,38.6296,38.6368,38.3732,38.5655,336000.0
2010-06-03 12:30:00,54.14,54.15,53.94,54.08,328400.0,38.5655,38.5727,38.4231,38.5228,328400.0
2010-06-03 12:40:00,54.08,54.08,53.97,53.99,122500.0,38.5228,38.5228,38.4444,38.4587,122500.0
2010-06-03 12:50:00,53.99,54.03,53.91,54.02,81700.0,38.4587,38.4872,38.4017,38.48,81700.0
2010-06-03 13:00:00,54.02,54.09,53.99,54.04,67500.0,38.48,38.5299,38.4587,38.4943,67500.0
2010-06-03 13:10:00,54.04,54.1,53.92,53.92,88200.0,38.4943,38.537,38.4088,38.4088,88200.0
2010-06-03 13:20:00,53.91,53.96,53.84,53.86,89100.0,38.4017,38.4373,38.3518,38.3661,89100.0
2010-06-03 13:30:00,53.87,53.99,53.86,53.99,81500.0,38.3732,38.4587,38.3661,38.4587,81500.0
2010-06-03 13:40:00,53.98,54.12,53.98,54.1,84400.0,38.4516,38.5513,38.4516,38.537,84400.0
2010-06-03 13:50:00,54.11,54.15,54.0,54.03,62300.0,38.5442,38.5727,38.4658,38.4872,62300.0
2010-06-03 14:00:00,54.03,54.1,53.98,54.04,96900.0,38.4872,38.537,38.4516,38.4943,96900.0
2010-06-03 14:10:00,54.04,54.13,54.01,54.07,109300.0,38.4943,38.5584,38.4729,38.5157,109300.0
2010-06-03 14:20:00,54.08,54.13,54.04,54.05,86800.0,38.5228,38.5584,38.4943,38.5014,86800.0
2010-06-03 14:30:00,54.05,54.23,54.04,54.21,102600.0,38.5014,38.6296,38.4943,38.6154,102600.0
2010-06-03 14:40:00,54.22,54.28,54.15,54.16,75900.0,38.6225,38.6653,38.5727,38.5798,75900.0
2010-06-03 14:50:00,54.17,54.25,54.16,54.21,82200.0,38.5869,38.6439,38.5798,38.6154,82200.0
2010-06-03 15:00:00,54.22,54.38,54.21,54.35,94000.0,38.6225,38.7365,38.6154,38.7151,94000.0
2010-06-03 15:10:00,54.36,54.36,54.19,54.24,83300.0,38.7222,38.7222,38.6011,38.6368,83300.0
2010-06-03 15:20:00,54.24,54.49,54.23,54.48,90400.0,38.6368,38.8148,38.6296,38.8077,90400.0
2010-06-03 15:30:00,54.48,54.53,54.37,54.5,132600.0,38.8077,38.8433,38.7294,38.822,132600.0
2010-06-03 15:40:00,54.5,54.53,54.27,54.27,400200.0,38.822,38.8433,38.6581,38.6581,400200.0
2010-06-03 15:50:00,54.27,54.38,54.25,54.32,536200.0,38.6581,38.7365,38.6439,38.6937,536200.0
2010-06-04 09:30:00,53.78,54.38,53.75,54.07,361200.0,38.3091,38.7365,38.2877,38.5157,361200.0
2010-06-04 09:40:00,54.08,54.13,53.67,53.91,246400.0,38.5228,38.5584,38.2307,38.4017,246400.0
2010-06-04 09:50:00,53.91,53.99,53.61,53.61,360400.0,38.4017,38.4587,38.188,38.188,360400.0
2010-06-04 10:00:00,53.62,53.78,53.43,53.77,293700.0,38.1951,38.3091,38.0598,38.302,293700.0
2010-06-04 10:10:00,53.79,54.15,53.65,54.09,271700.0,38.3162,38.5727,38.2165,38.5299,271700.0
2010-06-04 10:20:00,54.06,54.24,54.04,54.23,173100.0,38.5085,38.6368,38.4943,38.6296,173100.0
2010-06-04 10:30:00,54.23,54.43,54.19,54.41,224000.0,38.6296,38.7721,38.6011,38.7579,224000.0
2010-06-04 10:40:00,54.39,54.51,54.37,54.44,186000.0,38.7436,38.8291,38.7294,38.7792,186000.0
2010-06-04 10:50:00,54.44,54.57,54.4,54.41,161100.0,38.7792,38.8718,38.7507,38.7579,161100.0
2010-06-04 11:00:00,54.43,54.47,54.34,54.46,164900.0,38.7721,38.8006,38.708,38.7935,164900.0
2010-06-04 11:10:00,54.46,54.47,54.14,54.15,133500.0,38.7935,38.8006,38.5655,38.5727,133500.0
2010-06-04 11:20:00,54.16,54.16,53.98,54.07,146400.0,38.5798,38.5798,38.4516,38.5157,146400.0
2010-06-04 11:30:00,54.06,54.25,53.91,54.02,135300.0,38.5085,38.6439,38.4017,38.48,135300.0
2010-06-04 11:40:00,54.03,54.26,53.9,54.21,135500.0,38.4872,38.651,38.3946,38.6154,135500.0
2010-06-04 11:50:00,54.21,54.49,54.18,54.43,165100.0,38.6154,38.8148,38.594,38.7721,165100.0
2010-06-04 12:00:00,54.44,54.51,54.25,54.5,193800.0,38.7792,38.8291,38.6439,38.822,193800.0
2010-06-04 12:10:00,54.5,54.93,54.49,54.83,412500.0,38.822,39.1283,38.8148,39.057,412500.0
2010-06-04 12:20:00,54.83,54.88,54.8,54.86,136700.0,39.057,39.0927,39.0357,39.0784,136700.0
2010-06-04 12:30:00,54.86,55.04,54.82,55.03,144000.0,39.0784,39.2066,39.0499,39.1995,144000.0
2010-06-04 12:40:00,55.02,55.02,54.81,54.83,105800.0,39.1924,39.1924,39.0428,39.057,105800.0
2010-06-04 12:50:00,54.85,54.93,54.73,54.8,122100.0,39.0713,39.1283,38.9858,39.0357,122100.0
2010-06-04 13:00:00,54.81,54.87,54.72,54.86,98900.0,39.0428,39.0855,38.9787,39.0784,98900.0
2010-06-04 13:10:00,54.87,54.87,54.45,54.55,109800.0,39.0855,39.0855,38.7864,38.8576,109800.0
2010-06-04 13:20:00,54.56,54.56,54.45,54.47,141700.0,38.8647,38.8647,38.7864,38.8006,141700.0
2010-06-04 13:30:00,54.49,54.55,54.34,54.36,117500.0,38.8148,38.8576,38.708,38.7222,117500.0
2010-06-04 13:40:00,54.36,54.52,54.32,54.5,104800.0,38.7222,38.8362,38.6937,38.822,104800.0
2010-06-04 13:50:00,54.51,54.59,54.43,54.55,127200.0,38.8291,38.8861,38.7721,38.8576,127200.0
2010-06-04 14:00:00,54.55,54.63,54.46,54.46,124700.0,38.8576,38.9146,38.7935,38.7935,124700.0
2010-06-04 14:10:00,54.46,54.52,54.34,54.37,76700.0,38.7935,38.8362,38.708,38.7294,76700.0
2010-06-04 14:20:00,54.37,54.48,54.21,54.27,105700.0,38.7294,38.8077,38.6154,38.6581,105700.0
2010-06-04 14:30:00,54.26,54.32,54.11,54.15,112700.0,38.651,38.6937,38.5442,38.5727,112700.0
2010-06-04 14:40:00,54.16,54.18,53.87,53.89,153200.0,38.5798,38.594,38.3732,38.3874,153200.0
2010-06-04 14:50:00,53.89,53.9,53.65,53.7,194900.0,38.3874,38.3946,38.2165,38.2521,194900.0
2010-06-04 15:00:00,53.69,53.92,53.69,53.88,151500.0,38.245,38.4088,38.245,38.3803,151500.0
2010-06-04 15:10:00,53.88,53.98,53.81,53.9,187900.0,38.3803,38.4516,38.3305,38.3946,187900.0
2010-06-04 15:20:00,53.9,54.0,53.72,53.72,189100.0,38.3946,38.4658,38.2664,38.2664,189100.0
2010-06-04 15:30:00,53.72,53.95,53.72,53.86,287200.0,38.2664,38.4302,38.2664,38.3661,287200.0
2010-06-04 15:40:00,53.86,53.88,53.58,53.87,349000.0,38.3661,38.3803,38.1666,38.3732,349000.0
2010-06-04 15:50:00,53.88,53.88,53.63,53.76,747000.0,38.3803,38.3803,38.2022,38.2948,747000.0
2010-06-07 09:30:00,53.7,53.91,53.33,53.35,193400.0,38.2521,38.4017,37.9885,38.0028,193400.0
2010-06-07 09:40:00,53.36,53.65,53.3,53.62,218900.0,38.0099,38.2165,37.9672,38.1951,218900.0
2010-06-07 09:50:00,53.62,53.79,53.58,53.75,190100.0,38.1951,38.3162,38.1666,38.2877,190100.0
2010-06-07 10:00:00,53.74,53.77,53.64,53.69,137200.0,38.2806,38.302,38.2094,38.245,137200.0
2010-06-07 10:10:00,53.7,53.95,53.69,53.87,127800.0,38.2521,38.4302,38.245,38.3732,127800.0
2010-06-07 10:20:00,53.89,54.44,53.81,54.41,332200.0,38.3874,38.7792,38.3305,38.7579,332200.0
2010-06-07 10:30:00,54.42,54.47,54.23,54.26,195400.0,38.765,38.8006,38.6296,38.651,195400.0
2010-06-07 10:40:00,54.27,55.02,54.25,55.01,493300.0,38.6581,39.1924,38.6439,39.1853,493300.0
2010-06-07 10:50:00,55.02,55.09,54.76,54.77,299800.0,39.1924,39.2422,39.0072,39.0143,299800.0
2010-06-07 11:00:00,54.77,54.81,54.63,54.81,154000.0,39.0143,39.0428,38.9146,39.0428,154000.0
2010-06-07 11:10:00,54.81,55.08,54.77,55.07,313500.0,39.0428,39.2351,39.0143,39.228,313500.0
2010-06-07 11:20:00,55.07,55.2,54.96,54.96,200400.0,39.228,39.3206,39.1496,39.1496,200400.0
2010-06-07 11:30:00,54.96,55.33,54.94,55.29,213500.0,39.1496,39.4132,39.1354,39.3847,213500.0
2010-06-07 11:40:00,55.29,55.55,55.29,55.46,289400.0,39.3847,39.5699,39.3847,39.5058,289400.0
2010-06-07 11:50:00,55.45,55.82,55.45,55.8,299000.0,39.4987,39.7622,39.4987,39.748,299000.0
2010-06-07 12:00:00,55.79,55.95,55.74,55.83,313700.0,39.7409,39.8548,39.7053,39.7694,313700.0
2010-06-07 12:10:00,55.83,55.98,55.81,55.98,152900.0,39.7694,39.8762,39.7551,39.8762,152900.0
2010-06-07 12:20:00,55.97,56.06,55.81,55.81,181900.0,39.8691,39.9332,39.7551,39.7551,181900.0
2010-06-07 12:30:00,55.81,55.88,55.73,55.79,88600.0,39.7551,39.805,39.6981,39.7409,88600.0
2010-06-07 12:40:00,55.77,55.84,55.66,55.76,88300.0,39.7266,39.7765,39.6483,39.7195,88300.0
2010-06-07 12:50:00,55.75,55.92,55.74,55.85,87300.0,39.7124,39.8335,39.7053,39.7836,87300.0
2010-06-07 13:00:00,55.86,55.89,55.72,55.81,82600.0,39.7907,39.8121,39.691,39.7551,82600.0
2010-06-07 13:10:00,55.83,55.9,55.8,55.9,53400.0,39.7694,39.8192,39.748,39.8192,53400.0
2010-06-07 13:20:00,55.91,55.93,55.82,55.9,55400.0,39.8264,39.8406,39.7622,39.8192,55400.0
2010-06-07 13:30:00,55.89,55.92,55.84,55.84,70300.0,39.8121,39.8335,39.7765,39.7765,70300.0
2010-06-07 13:40:00,55.84,55.84,55.62,55.67,88400.0,39.7765,39.7765,39.6198,39.6554,88400.0
2010-06-07 13:50:00,55.67,55.81,55.62,55.76,173800.0,39.6554,39.7551,39.6198,39.7195,173800.0
2010-06-07 14:00:00,55.77,55.87,55.66,55.7,155900.0,39.7266,39.7979,39.6483,39.6768,155900.0
2010-06-07 14:10:00,55.7,55.78,55.63,55.64,76700.0,39.6768,39.7337,39.6269,39.634,76700.0
2010-06-07 14:20:00,55.65,55.72,55.59,55.65,82900.0,39.6411,39.691,39.5984,39.6411,82900.0
2010-06-07 14:30:00,55.65,55.69,55.54,55.59,117700.0,39.6411,39.6696,39.5628,39.5984,117700.0
2010-06-07 14:40:00,55.59,55.61,55.47,55.54,137500.0,39.5984,39.6127,39.5129,39.5628,137500.0
2010-06-07 14:50:00,55.54,55.55,55.45,55.52,94000.0,39.5628,39.5699,39.4987,39.5485,94000.0
2010-06-07 15:00:00,55.53,55.9,55.53,55.87,254100.0,39.5557,39.8192,39.5557,39.7979,254100.0
2010-06-07 15:10:00,55.88,55.88,55.67,55.69,322500.0,39.805,39.805,39.6554,39.6696,322500.0
2010-06-07 15:20:00,55.69,55.74,55.41,55.42,274200.0,39.6696,39.7053,39.4702,39.4773,274200.0
2010-06-07 15:30:00,55.41,55.53,55.38,55.47,318200.0,39.4702,39.5557,39.4488,39.5129,318200.0
2010-06-07 15:40:00,55.47,55.48,55.22,55.29,492500.0,39.5129,39.5201,39.3348,39.3847,492500.0
2010-06-07 15:50:00,55.29,55.37,55.13,55.14,683400.0,39.3847,39.4417,39.2707,39.2779,683400.0
2010-06-08 09:30:00,55.69,56.35,55.57,55.94,614900.0,39.6696,40.1398,39.5842,39.8477,614900.0
2010-06-08 09:40:00,55.94,56.35,55.9,56.15,388800.0,39.8477,40.1398,39.8192,39.9973,388800.0
2010-06-08 09:50:00,56.19,56.36,56.14,56.31,547800.0,40.0258,40.1469,39.9902,40.1113,547800.0
2010-06-08 10:00:00,56.32,56.71,56.28,56.7,413700.0,40.1184,40.3962,40.0899,40.3891,413700.0
2010-06-08 10:10:00,56.7,56.8,56.5,56.68,367900.0,40.3891,40.4603,40.2466,40.3748,367900.0
2010-06-08 10:20:00,56.67,56.9,56.57,56.87,412700.0,40.3677,40.5316,40.2965,40.5102,412700.0
2010-06-08 10:30:00,56.88,57.25,56.87,57.0,449500.0,40.5173,40.7809,40.5102,40.6028,449500.0
2010-06-08 10:40:00,56.99,57.03,56.82,57.01,413500.0,40.5957,40.6242,40.4746,40.6099,413500.0
2010-06-08 10:50:00,57.01,57.19,56.99,57.0,280000.0,40.6099,40.7381,40.5957,40.6028,280000.0
2010-06-08 11:00:00,57.01,57.03,56.8,56.92,366000.0,40.6099,40.6242,40.4603,40.5458,366000.0
2010-06-08 11:10:00,56.92,56.97,56.76,56.91,314100.0,40.5458,40.5814,40.4318,40.5387,314100.0
2010-06-08 11:20:00,56.91,57.16,56.76,56.86,448500.0,40.5387,40.7168,40.4318,40.5031,448500.0
2010-06-08 11:30:00,56.86,56.97,56.77,56.96,288800.0,40.5031,40.5814,40.439,40.5743,288800.0
2010-06-08 11:40:00,56.96,57.05,56.9,56.99,197500.0,40.5743,40.6384,40.5316,40.5957,197500.0
2010-06-08 11:50:00,57.0,57.28,56.97,57.09,305000.0,40.6028,40.8022,40.5814,40.6669,305000.0
2010-06-08 12:00:00,57.1,57.38,57.04,57.36,214300.0,40.674,40.8735,40.6313,40.8592,214300.0
2010-06-08 12:10:00,57.35,57.48,57.32,57.41,193500.0,40.8521,40.9447,40.8307,40.8948,193500.0
2010-06-08 12:20:00,57.41,57.61,57.4,57.48,130500.0,40.8948,41.0373,40.8877,40.9447,130500.0
2010-06-08 12:30:00,57.48,57.57,57.41,57.49,99500.0,40.9447,41.0088,40.8948,40.9518,99500.0
2010-06-08 12:40:00,57.5,57.53,57.38,57.44,113500.0,40.959,40.9803,40.8735,40.9162,113500.0
2010-06-08 12:50:00,57.44,57.54,57.44,57.45,90700.0,40.9162,40.9874,40.9162,40.9233,90700.0
2010-06-08 13:00:00,57.44,57.5,57.29,57.33,111000.0,40.9162,40.959,40.8094,40.8379,111000.0
2010-06-08 13:10:00,57.33,57.35,57.21,57.34,88800.0,40.8379,40.8521,40.7524,40.845,88800.0
2010-06-08 13:20:00,57.35,57.41,57.14,57.17,158400.0,40.8521,40.8948,40.7025,40.7239,158400.0
2010-06-08 13:30:00,57.17,57.21,56.82,56.88,252500.0,40.7239,40.7524,40.4746,40.5173,252500.0
2010-06-08 13:40:00,56.87,56.95,56.79,56.82,142600.0,40.5102,40.5672,40.4532,40.4746,142600.0
2010-06-08 13:50:00,56.82,56.98,56.7,56.95,207200.0,40.4746,40.5885,40.3891,40.5672,207200.0
2010-06-08 14:00:00,56.95,57.15,56.95,57.0,132000.0,40.5672,40.7096,40.5672,40.6028,132000.0
2010-06-08 14:10:00,57.0,57.06,56.85,57.04,122500.0,40.6028,40.6455,40.4959,40.6313,122500.0
2010-06-08 14:20:00,57.06,57.23,56.96,57.09,179500.0,40.6455,40.7666,40.5743,40.6669,179500.0
2010-06-08 14:30:00,57.1,57.18,56.52,56.54,482600.0,40.674,40.731,40.2609,40.2751,482600.0
2010-06-08 14:40:00,56.53,56.57,56.12,56.33,520400.0,40.268,40.2965,39.9759,40.1255,520400.0
2010-06-08 14:50:00,56.33,56.41,56.12,56.26,289900.0,40.1255,40.1825,39.9759,40.0757,289900.0
2010-06-08 15:00:00,56.27,56.39,56.19,56.25,207500.0,40.0828,40.1683,40.0258,40.0685,207500.0
2010-06-08 15:10:00,56.22,56.26,56.05,56.11,299300.0,40.0472,40.0757,39.9261,39.9688,299300.0
2010-06-08 15:20:00,56.12,56.46,56.12,56.45,199200.0,39.9759,40.2181,39.9759,40.211,199200.0
2010-06-08 15:30:00,56.45,56.58,56.37,56.57,286100.0,40.211,40.3036,40.154,40.2965,286100.0
2010-06-08 15:40:00,56.57,56.65,56.37,56.39,322000.0,40.2965,40.3535,40.154,40.1683,322000.0
2010-06-08 15:50:00,56.38,56.49,56.31,56.42,526400.0,40.1611,40.2395,40.1113,40.1896,526400.0
2010-06-09 09:30:00,55.78,56.13,55.69,55.99,497000.0,39.7337,39.9831,39.6696,39.8833,497000.0
2010-06-09 09:40:00,56.0,56.43,55.92,56.2,396900.0,39.8905,40.1968,39.8335,40.0329,396900.0
2010-06-09 09:50:00,56.18,56.24,55.98,56.18,384400.0,40.0187,40.0614,39.8762,40.0187,384400.0
2010-06-09 10:00:00,56.19,56.29,55.93,55.93,206700.0,40.0258,40.097,39.8406,39.8406,206700.0
2010-06-09 10:10:00,55.93,56.15,55.85,55.99,208900.0,39.8406,39.9973,39.7836,39.8833,208900.0
2010-06-09 10:20:00,55.99,56.08,55.84,55.98,115200.0,39.8833,39.9474,39.7765,39.8762,115200.0
2010-06-09 10:30:00,55.99,56.13,55.92,56.13,180100.0,39.8833,39.9831,39.8335,39.9831,180100.0
2010-06-09 10:40:00,56.13,56.36,56.07,56.31,202500.0,39.9831,40.1469,39.9403,40.1113,202500.0
2010-06-09 10:50:00,56.3,56.48,56.28,56.33,273600.0,40.1042,40.2324,40.0899,40.1255,273600.0
2010-06-09 11:00:00,56.35,56.36,55.91,55.92,314800.0,40.1398,40.1469,39.8264,39.8335,314800.0
2010-06-09 11:10:00,55.93,56.17,55.89,56.1,240300.0,39.8406,40.0116,39.8121,39.9617,240300.0
2010-06-09 11:20:00,56.1,56.15,56.01,56.02,134900.0,39.9617,39.9973,39.8976,39.9047,134900.0
2010-06-09 11:30:00,56.02,56.16,55.95,56.11,177400.0,39.9047,40.0044,39.8548,39.9688,177400.0
2010-06-09 11:40:00,56.11,56.16,55.78,55.8,122900.0,39.9688,40.0044,39.7337,39.748,122900.0
2010-06-09 11:50:00,55.81,55.99,55.71,55.97,114300.0,39.7551,39.8833,39.6839,39.8691,114300.0
2010-06-09 12:00:00,55.98,56.09,55.91,55.96,99300.0,39.8762,39.9546,39.8264,39.862,99300.0
2010-06-09 12:10:00,55.96,56.07,55.88,56.06,132100.0,39.862,39.9403,39.805,39.9332,132100.0
2010-06-09 12:20:00,56.07,56.23,56.01,56.13,83300.0,39.9403,40.0543,39.8976,39.9831,83300.0
2010-06-09 12:30:00,56.12,56.13,55.78,55.78,87200.0,39.9759,39.9831,39.7337,39.7337,87200.0
2010-06-09 12:40:00,55.78,55.81,55.7,55.8,70600.0,39.7337,39.7551,39.6768,39.748,70600.0
2010-06-09 12:50:00,55.81,55.81,55.62,55.67,101700.0,39.7551,39.7551,39.6198,39.6554,101700.0
2010-06-09 13:00:00,55.67,55.72,55.66,55.7,102100.0,39.6554,39.691,39.6483,39.6768,102100.0
2010-06-09 13:10:00,55.7,55.7,55.55,55.58,105100.0,39.6768,39.6768,39.5699,39.5913,105100.0
2010-06-09 13:20:00,55.58,55.61,55.5,55.5,116900.0,39.5913,39.6127,39.5343,39.5343,116900.0
2010-06-09 13:30:00,55.5,55.52,55.24,55.25,138200.0,39.5343,39.5485,39.3491,39.3562,138200.0
2010-06-09 13:40:00,55.25,55.5,55.24,55.42,158600.0,39.3562,39.5343,39.3491,39.4773,158600.0
2010-06-09 13:50:00,55.41,55.5,55.4,55.49,107100.0,39.4702,39.5343,39.4631,39.5272,107100.0
2010-06-09 14:00:00,55.5,55.57,55.37,55.48,124600.0,39.5343,39.5842,39.4417,39.5201,124600.0
2010-06-09 14:10:00,55.47,55.58,55.42,55.56,127000.0,39.5129,39.5913,39.4773,39.577,127000.0
2010-06-09 14:20:00,55.57,55.57,55.42,55.54,118200.0,39.5842,39.5842,39.4773,39.5628,118200.0
2010-06-09 14:30:00,55.55,55.62,55.5,55.57,96900.0,39.5699,39.6198,39.5343,39.5842,96900.0
2010-06-09 14:40:00,55.57,55.58,55.32,55.4,151800.0,39.5842,39.5913,39.4061,39.4631,151800.0
2010-06-09 14:50:00,55.4,55.46,55.22,55.24,133700.0,39.4631,39.5058,39.3348,39.3491,133700.0
2010-06-09 15:00:00,55.24,55.5,55.18,55.47,248500.0,39.3491,39.5343,39.3064,39.5129,248500.0
2010-06-09 15:10:00,55.46,55.46,55.23,55.31,228200.0,39.5058,39.5058,39.342,39.399,228200.0
2010-06-09 15:20:00,55.31,55.51,55.23,55.37,281000.0,39.399,39.5414,39.342,39.4417,281000.0
2010-06-09 15:30:00,55.38,55.48,55.28,55.46,557300.0,39.4488,39.5201,39.3776,39.5058,557300.0
2010-06-09 15:40:00,55.47,55.63,55.44,55.6,654000.0,39.5129,39.6269,39.4916,39.6055,654000.0
2010-06-09 15:50:00,55.59,55.76,55.47,55.68,954600.0,39.5984,39.7195,39.5129,39.6625,954600.0
2010-06-10 09:30:00,55.95,56.57,55.79,56.15,500300.0,39.8548,40.2965,39.7409,39.9973,500300.0
2010-06-10 09:40:00,56.15,56.27,55.83,55.94,293500.0,39.9973,40.0828,39.7694,39.8477,293500.0
2010-06-10 09:50:00,55.96,56.17,55.66,55.7,546800.0,39.862,40.0116,39.6483,39.6768,546800.0
2010-06-10 10:00:00,55.7,55.89,55.45,55.58,368600.0,39.6768,39.8121,39.4987,39.5913,368600.0
2010-06-10 10:10:00,55.58,55.8,55.45,55.51,229500.0,39.5913,39.748,39.4987,39.5414,229500.0
2010-06-10 10:20:00,55.51,55.64,55.42,55.6,171900.0,39.5414,39.634,39.4773,39.6055,171900.0
2010-06-10 10:30:00,55.59,55.86,55.45,55.8,126100.0,39.5984,39.7907,39.4987,39.748,126100.0
2010-06-10 10:40:00,55.82,55.87,55.71,55.82,140600.0,39.7622,39.7979,39.6839,39.7622,140600.0
2010-06-10 10:50:00,55.82,56.0,55.76,55.83,170900.0,39.7622,39.8905,39.7195,39.7694,170900.0
2010-06-10 11:00:00,55.83,56.21,55.83,56.16,129000.0,39.7694,40.0401,39.7694,40.0044,129000.0
2010-06-10 11:10:00,56.16,56.36,56.12,56.12,187800.0,40.0044,40.1469,39.9759,39.9759,187800.0
2010-06-10 11:20:00,56.12,56.34,56.03,56.03,137400.0,39.9759,40.1327,39.9118,39.9118,137400.0
2010-06-10 11:30:00,56.02,56.11,55.98,56.1,85600.0,39.9047,39.9688,39.8762,39.9617,85600.0
2010-06-10 11:40:00,56.09,56.12,55.88,55.92,99400.0,39.9546,39.9759,39.805,39.8335,99400.0
2010-06-10 11:50:00,55.92,56.01,55.92,55.99,57500.0,39.8335,39.8976,39.8335,39.8833,57500.0
2010-06-10 12:00:00,55.99,56.01,55.9,55.93,84200.0,39.8833,39.8976,39.8192,39.8406,84200.0
2010-06-10 12:10:00,55.94,56.16,55.83,56.15,165600.0,39.8477,40.0044,39.7694,39.9973,165600.0
2010-06-10 12:20:00,56.16,56.35,56.16,56.34,156800.0,40.0044,40.1398,40.0044,40.1327,156800.0
2010-06-10 12:30:00,56.33,56.36,56.13,56.18,93200.0,40.1255,40.1469,39.9831,40.0187,93200.0
2010-06-10 12:40:00,56.19,56.3,56.15,56.25,93100.0,40.0258,40.1042,39.9973,40.0685,93100.0
2010-06-10 12:50:00,56.24,56.3,56.18,56.28,92700.0,40.0614,40.1042,40.0187,40.0899,92700.0
2010-06-10 13:00:00,56.27,56.27,56.16,56.23,104300.0,40.0828,40.0828,40.0044,40.0543,104300.0
2010-06-10 13:10:00,56.22,56.38,56.21,56.28,143100.0,40.0472,40.1611,40.0401,40.0899,143100.0
2010-06-10 13:20:00,56.28,56.34,56.21,56.21,127700.0,40.0899,40.1327,40.0401,40.0401,127700.0
2010-06-10 13:30:00,56.22,56.25,56.12,56.12,78500.0,40.0472,40.0685,39.9759,39.9759,78500.0
2010-06-10 13:40:00,56.13,56.13,55.95,56.04,112900.0,39.9831,39.9831,39.8548,39.919,112900.0
2010-06-10 13:50:00,56.03,56.04,55.88,55.9,98300.0,39.9118,39.919,39.805,39.8192,98300.0
2010-06-10 14:00:00,55.91,55.93,55.82,55.84,52500.0,39.8264,39.8406,39.7622,39.7765,52500.0
2010-06-10 14:10:00,55.84,56.05,55.84,56.01,96500.0,39.7765,39.9261,39.7765,39.8976,96500.0
2010-06-10 14:20:00,56.02,56.14,56.0,56.08,49500.0,39.9047,39.9902,39.8905,39.9474,49500.0
2010-06-10 14:30:00,56.09,56.15,56.07,56.1,58000.0,39.9546,39.9973,39.9403,39.9617,58000.0
2010-06-10 14:40:00,56.11,56.24,56.1,56.21,89200.0,39.9688,40.0614,39.9617,40.0401,89200.0
2010-06-10 14:50:00,56.22,56.28,56.13,56.14,85300.0,40.0472,40.0899,39.9831,39.9902,85300.0
2010-06-10 15:00:00,56.14,56.26,56.08,56.21,103000.0,39.9902,40.0757,39.9474,40.0401,103000.0
2010-06-10 15:10:00,56.22,56.3,56.14,56.29,84900.0,40.0472,40.1042,39.9902,40.097,84900.0
2010-06-10 15:20:00,56.29,56.33,56.26,56.29,139700.0,40.097,40.1255,40.0757,40.097,139700.0
2010-06-10 15:30:00,56.3,56.35,56.27,56.3,144000.0,40.1042,40.1398,40.0828,40.1042,144000.0
2010-06-10 15:40:00,56.29,56.34,56.25,56.25,298900.0,40.097,40.1327,40.0685,40.0685,298900.0
2010-06-10 15:50:00,56.24,56.26,56.05,56.12,991700.0,40.0614,40.0757,39.9261,39.9759,991700.0
2010-06-11 09:30:00,56.37,56.66,56.14,56.52,420600.0,40.2254,40.4324,40.0613,40.3324,420600.0
2010-06-11 09:40:00,56.55,56.55,56.01,56.1,260800.0,40.3539,40.3539,39.9685,40.0327,260800.0
2010-06-11 09:50:00,56.11,56.35,56.03,56.11,161200.0,40.0399,40.2111,39.9828,40.0399,161200.0
2010-06-11 10:00:00,56.13,56.18,55.91,56.17,190100.0,40.0541,40.0898,39.8972,40.0827,190100.0
2010-06-11 10:10:00,56.18,56.18,56.0,56.09,139400.0,40.0898,40.0898,39.9614,40.0256,139400.0
2010-06-11 10:20:00,56.08,56.28,56.05,56.06,145700.0,40.0185,40.1612,39.9971,40.0042,145700.0
2010-06-11 10:30:00,56.07,56.12,55.92,55.97,109400.0,40.0113,40.047,39.9043,39.94,109400.0
2010-06-11 10:40:00,55.98,56.06,55.93,56.02,82800.0,39.9471,40.0042,39.9114,39.9757,82800.0
2010-06-11 10:50:00,56.02,56.03,55.74,55.84,126200.0,39.9757,39.9828,39.7758,39.8472,126200.0
2010-06-11 11:00:00,55.85,55.96,55.82,55.87,135800.0,39.8543,39.9328,39.8329,39.8686,135800.0
2010-06-11 11:10:00,55.86,55.97,55.81,55.94,154000.0,39.8615,39.94,39.8258,39.9186,154000.0
2010-06-11 11:20:00,55.94,56.03,55.89,55.95,133200.0,39.9186,39.9828,39.8829,39.9257,133200.0
2010-06-11 11:30:00,55.95,56.0,55.91,55.97,95600.0,39.9257,39.9614,39.8972,39.94,95600.0
2010-06-11 11:40:00,55.96,56.09,55.94,56.03,94700.0,39.9328,40.0256,39.9186,39.9828,94700.0
2010-06-11 11:50:00,56.04,56.15,55.97,56.02,95500.0,39.9899,40.0684,39.94,39.9757,95500.0
2010-06-11 12:00:00,56.03,56.08,55.92,56.01,111600.0,39.9828,40.0185,39.9043,39.9685,111600.0
2010-06-11 12:10:00,56.02,56.05,55.98,55.99,50000.0,39.9757,39.9971,39.9471,39.9542,50000.0
2010-06-11 12:20:00,55.98,56.02,55.87,55.9,74900.0,39.9471,39.9757,39.8686,39.89,74900.0
2010-06-11 12:30:00,55.9,56.09,55.85,56.06,87100.0,39.89,40.0256,39.8543,40.0042,87100.0
2010-06-11 12:40:00,56.06,56.21,56.05,56.17,96500.0,40.0042,40.1112,39.9971,40.0827,96500.0
2010-06-11 12:50:00,56.18,56.19,56.03,56.03,83100.0,40.0898,40.097,39.9828,39.9828,83100.0
2010-06-11 13:00:00,56.03,56.1,56.0,56.04,66700.0,39.9828,40.0327,39.9614,39.9899,66700.0
2010-06-11 13:10:00,56.04,56.06,55.96,56.04,70800.0,39.9899,40.0042,39.9328,39.9899,70800.0
2010-06-11 13:20:00,56.04,56.1,56.01,56.09,60900.0,39.9899,40.0327,39.9685,40.0256,60900.0
2010-06-11 13:30:00,56.09,56.13,56.02,56.09,63600.0,40.0256,40.0541,39.9757,40.0256,63600.0
2010-06-11 13:40:00,56.09,56.09,55.94,55.96,53100.0,40.0256,40.0256,39.9186,39.9328,53100.0
2010-06-11 13:50:00,55.96,56.05,55.94,55.98,28200.0,39.9328,39.9971,39.9186,39.9471,28200.0
2010-06-11 14:00:00,55.98,56.12,55.96,56.09,47500.0,39.9471,40.047,39.9328,40.0256,47500.0
2010-06-11 14:10:00,56.1,56.15,55.97,56.02,71500.0,40.0327,40.0684,39.94,39.9757,71500.0
2010-06-11 14:20:00,56.01,56.05,55.97,56.01,57500.0,39.9685,39.9971,39.94,39.9685,57500.0
2010-06-11 14:30:00,56.01,56.03,55.9,55.91,65100.0,39.9685,39.9828,39.89,39.8972,65100.0
2010-06-11 14:40:00,55.9,56.07,55.9,56.03,53800.0,39.89,40.0113,39.89,39.9828,53800.0
2010-06-11 14:50:00,56.03,56.04,55.93,55.98,59500.0,39.9828,39.9899,39.9114,39.9471,59500.0
2010-06-11 15:00:00,55.98,56.05,55.96,56.01,89800.0,39.9471,39.9971,39.9328,39.9685,89800.0
2010-06-11 15:10:00,56.01,56.05,55.97,56.01,54600.0,39.9685,39.9971,39.94,39.9685,54600.0
2010-06-11 15:20:00,56.02,56.09,55.99,56.05,117000.0,39.9757,40.0256,39.9542,39.9971,117000.0
2010-06-11 15:30:00,56.04,56.14,56.03,56.13,155300.0,39.9899,40.0613,39.9828,40.0541,155300.0
2010-06-11 15:40:00,56.12,56.23,56.11,56.2,232500.0,40.047,40.1255,40.0399,40.1041,232500.0
2010-06-11 15:50:00,56.21,56.26,56.11,56.23,336100.0,40.1112,40.1469,40.0399,40.1255,336100.0
2010-06-14 09:30:00,55.44,56.01,55.43,55.55,473600.0,39.5618,39.9685,39.5546,39.6403,473600.0
2010-06-14 09:40:00,55.53,55.77,55.43,55.6,314700.0,39.626,39.7973,39.5546,39.6759,314700.0
2010-06-14 09:50:00,55.6,55.71,55.32,55.46,307800.0,39.6759,39.7544,39.4761,39.576,307800.0
2010-06-14 10:00:00,55.47,55.47,55.18,55.4,260400.0,39.5832,39.5832,39.3762,39.5332,260400.0
2010-06-14 10:10:00,55.38,55.45,55.01,55.18,353000.0,39.5189,39.5689,39.2549,39.3762,353000.0
2010-06-14 10:20:00,55.17,55.17,54.92,55.1,212200.0,39.3691,39.3691,39.1907,39.3191,212200.0
2010-06-14 10:30:00,55.09,55.17,55.06,55.15,102200.0,39.312,39.3691,39.2906,39.3548,102200.0
2010-06-14 10:40:00,55.15,55.18,54.95,55.04,178900.0,39.3548,39.3762,39.2121,39.2763,178900.0
2010-06-14 10:50:00,55.03,55.05,54.89,55.03,261200.0,39.2692,39.2835,39.1693,39.2692,261200.0
2010-06-14 11:00:00,55.02,55.04,54.88,54.92,172200.0,39.2621,39.2763,39.1622,39.1907,172200.0
2010-06-14 11:10:00,54.94,54.95,54.77,54.93,190100.0,39.205,39.2121,39.0837,39.1978,190100.0
2010-06-14 11:20:00,54.93,55.04,54.93,54.97,138900.0,39.1978,39.2763,39.1978,39.2264,138900.0
2010-06-14 11:30:00,54.98,55.01,54.93,54.96,85000.0,39.2335,39.2549,39.1978,39.2192,85000.0
2010-06-14 11:40:00,54.96,55.0,54.84,54.98,120200.0,39.2192,39.2478,39.1336,39.2335,120200.0
2010-06-14 11:50:00,54.97,55.02,54.91,54.91,114900.0,39.2264,39.2621,39.1836,39.1836,114900.0
2010-06-14 12:00:00,54.91,54.97,54.82,54.89,139100.0,39.1836,39.2264,39.1193,39.1693,139100.0
2010-06-14 12:10:00,54.9,55.04,54.9,54.99,175500.0,39.1764,39.2763,39.1764,39.2406,175500.0
2010-06-14 12:20:00,54.99,55.02,54.93,55.02,82000.0,39.2406,39.2621,39.1978,39.2621,82000.0
2010-06-14 12:30:00,55.01,55.07,54.98,55.03,106200.0,39.2549,39.2977,39.2335,39.2692,106200.0
2010-06-14 12:40:00,55.02,55.03,54.95,54.97,62700.0,39.2621,39.2692,39.2121,39.2264,62700.0
2010-06-14 12:50:00,54.98,55.01,54.89,54.93,77300.0,39.2335,39.2549,39.1693,39.1978,77300.0
2010-06-14 13:00:00,54.92,54.99,54.85,54.97,172700.0,39.1907,39.2406,39.1407,39.2264,172700.0
2010-06-14 13:10:00,54.97,55.21,54.94,55.15,276400.0,39.2264,39.3976,39.205,39.3548,276400.0
2010-06-14 13:20:00,55.15,55.32,55.09,55.24,190600.0,39.3548,39.4761,39.312,39.419,190600.0
2010-06-14 13:30:00,55.23,55.29,55.18,55.23,70700.0,39.4119,39.4547,39.3762,39.4119,70700.0
2010-06-14 13:40:00,55.22,55.23,55.04,55.04,79800.0,39.4048,39.4119,39.2763,39.2763,79800.0
2010-06-14 13:50:00,55.03,55.1,54.99,55.0,113300.0,39.2692,39.3191,39.2406,39.2478,113300.0
2010-06-14 14:00:00,55.0,55.01,54.87,54.96,170700.0,39.2478,39.2549,39.155,39.2192,170700.0
2010-06-14 14:10:00,54.96,55.05,54.85,54.91,180200.0,39.2192,39.2835,39.1407,39.1836,180200.0
2010-06-14 14:20:00,54.91,55.21,54.9,55.21,292900.0,39.1836,39.3976,39.1764,39.3976,292900.0
2010-06-14 14:30:00,55.2,55.25,55.12,55.17,134000.0,39.3905,39.4262,39.3334,39.3691,134000.0
2010-06-14 14:40:00,55.17,55.22,55.1,55.18,97600.0,39.3691,39.4048,39.3191,39.3762,97600.0
2010-06-14 14:50:00,55.18,55.19,55.11,55.18,68800.0,39.3762,39.3834,39.3263,39.3762,68800.0
2010-06-14 15:00:00,55.18,55.3,55.17,55.3,157700.0,39.3762,39.4619,39.3691,39.4619,157700.0
2010-06-14 15:10:00,55.29,55.3,55.25,55.27,90600.0,39.4547,39.4619,39.4262,39.4405,90600.0
2010-06-14 15:20:00,55.26,55.28,55.1,55.12,129800.0,39.4333,39.4476,39.3191,39.3334,129800.0
2010-06-14 15:30:00,55.12,55.12,54.87,54.91,173900.0,39.3334,39.3334,39.155,39.1836,173900.0
2010-06-14 15:40:00,54.91,55.04,54.89,55.0,292700.0,39.1836,39.2763,39.1693,39.2478,292700.0
2010-06-14 15:50:00,54.99,55.0,54.87,55.0,492800.0,39.2406,39.2478,39.155,39.2478,492800.0
2010-06-15 09:30:00,55.35,55.45,55.18,55.18,243600.0,39.4975,39.5689,39.3762,39.3762,243600.0
2010-06-15 09:40:00,55.18,55.35,55.13,55.3,223000.0,39.3762,39.4975,39.3405,39.4619,223000.0
2010-06-15 09:50:00,55.31,55.35,55.16,55.24,126900.0,39.469,39.4975,39.362,39.419,126900.0
2010-06-15 10:00:00,55.25,55.45,55.24,55.38,193300.0,39.4262,39.5689,39.419,39.5189,193300.0
2010-06-15 10:10:00,55.39,55.5,55.34,55.43,104400.0,39.5261,39.6046,39.4904,39.5546,104400.0
2010-06-15 10:20:00,55.43,55.66,55.42,55.59,201000.0,39.5546,39.7188,39.5475,39.6688,201000.0
2010-06-15 10:30:00,55.59,55.87,55.56,55.8,117900.0,39.6688,39.8686,39.6474,39.8187,117900.0
2010-06-15 10:40:00,55.8,55.84,55.75,55.82,127500.0,39.8187,39.8472,39.783,39.8329,127500.0
2010-06-15 10:50:00,55.83,55.83,55.76,55.8,72000.0,39.8401,39.8401,39.7901,39.8187,72000.0
2010-06-15 11:00:00,55.8,55.86,55.72,55.73,87400.0,39.8187,39.8615,39.7616,39.7687,87400.0
2010-06-15 11:10:00,55.72,55.74,55.63,55.71,52400.0,39.7616,39.7758,39.6973,39.7544,52400.0
2010-06-15 11:20:00,55.71,55.79,55.69,55.71,142300.0,39.7544,39.8115,39.7402,39.7544,142300.0
2010-06-15 11:30:00,55.7,55.92,55.65,55.89,156400.0,39.7473,39.9043,39.7116,39.8829,156400.0
2010-06-15 11:40:00,55.89,56.0,55.89,55.97,193600.0,39.8829,39.9614,39.8829,39.94,193600.0
2010-06-15 11:50:00,55.98,56.16,55.97,56.14,294500.0,39.9471,40.0756,39.94,40.0613,294500.0
2010-06-15 12:00:00,56.14,56.22,56.14,56.19,144800.0,40.0613,40.1184,40.0613,40.097,144800.0
2010-06-15 12:10:00,56.19,56.28,56.18,56.25,181200.0,40.097,40.1612,40.0898,40.1398,181200.0
2010-06-15 12:20:00,56.25,56.27,56.2,56.22,121100.0,40.1398,40.154,40.1041,40.1184,121100.0
2010-06-15 12:30:00,56.2,56.34,56.2,56.3,117700.0,40.1041,40.204,40.1041,40.1755,117700.0
2010-06-15 12:40:00,56.3,56.31,56.24,56.26,117800.0,40.1755,40.1826,40.1326,40.1469,117800.0
2010-06-15 12:50:00,56.26,56.35,56.26,56.33,134000.0,40.1469,40.2111,40.1469,40.1969,134000.0
2010-06-15 13:00:00,56.34,56.4,56.3,56.35,106300.0,40.204,40.2468,40.1755,40.2111,106300.0
2010-06-15 13:10:00,56.36,56.46,56.34,56.44,154100.0,40.2183,40.2896,40.204,40.2754,154100.0
2010-06-15 13:20:00,56.42,56.45,56.39,56.4,97100.0,40.2611,40.2825,40.2397,40.2468,97100.0
2010-06-15 13:30:00,56.41,56.44,56.37,56.4,90500.0,40.254,40.2754,40.2254,40.2468,90500.0
2010-06-15 13:40:00,56.4,56.44,56.39,56.42,60400.0,40.2468,40.2754,40.2397,40.2611,60400.0
2010-06-15 13:50:00,56.42,56.52,56.4,56.52,99100.0,40.2611,40.3324,40.2468,40.3324,99100.0
2010-06-15 14:00:00,56.52,56.54,56.48,56.49,104500.0,40.3324,40.3467,40.3039,40.311,104500.0
2010-06-15 14:10:00,56.5,56.5,56.41,56.41,118200.0,40.3182,40.3182,40.254,40.254,118200.0
2010-06-15 14:20:00,56.42,56.45,56.3,56.3,144000.0,40.2611,40.2825,40.1755,40.1755,144000.0
2010-06-15 14:30:00,56.3,56.35,56.25,56.31,141400.0,40.1755,40.2111,40.1398,40.1826,141400.0
2010-06-15 14:40:00,56.31,56.32,56.2,56.21,154100.0,40.1826,40.1897,40.1041,40.1112,154100.0
2010-06-15 14:50:00,56.21,56.25,56.16,56.17,241900.0,40.1112,40.1398,40.0756,40.0827,241900.0
2010-06-15 15:00:00,56.17,56.26,56.15,56.2,166900.0,40.0827,40.1469,40.0684,40.1041,166900.0
2010-06-15 15:10:00,56.19,56.23,56.15,56.17,213200.0,40.097,40.1255,40.0684,40.0827,213200.0
2010-06-15 15:20:00,56.18,56.25,56.16,56.24,126100.0,40.0898,40.1398,40.0756,40.1326,126100.0
2010-06-15 15:30:00,56.24,56.38,56.23,56.36,240300.0,40.1326,40.2325,40.1255,40.2183,240300.0
2010-06-15 15:40:00,56.36,56.39,56.26,56.31,359800.0,40.2183,40.2397,40.1469,40.1826,359800.0
2010-06-15 15:50:00,56.3,56.36,56.23,56.3,998100.0,40.1755,40.2183,40.1255,40.1755,998100.0
2010-06-16 09:30:00,55.99,56.72,55.96,56.69,361300.0,39.9542,40.4752,39.9328,40.4538,361300.0
2010-06-16 09:40:00,56.69,56.82,56.65,56.78,279800.0,40.4538,40.5465,40.4252,40.518,279800.0
2010-06-16 09:50:00,56.78,57.14,56.72,57.13,421900.0,40.518,40.7749,40.4752,40.7677,421900.0
2010-06-16 10:00:00,57.14,57.2,56.95,56.98,412500.0,40.7749,40.8177,40.6393,40.6607,412500.0
2010-06-16 10:10:00,56.99,57.1,56.96,57.07,278700.0,40.6678,40.7463,40.6464,40.7249,278700.0
2010-06-16 10:20:00,57.07,57.09,56.88,56.97,203600.0,40.7249,40.7392,40.5893,40.6536,203600.0
2010-06-16 10:30:00,56.97,57.05,56.86,56.94,202300.0,40.6536,40.7107,40.5751,40.6322,202300.0
2010-06-16 10:40:00,56.94,57.1,56.94,57.0,182500.0,40.6322,40.7463,40.6322,40.675,182500.0
2010-06-16 10:50:00,56.99,57.08,56.94,57.05,127800.0,40.6678,40.7321,40.6322,40.7107,127800.0
2010-06-16 11:00:00,57.05,57.22,57.01,57.14,175300.0,40.7107,40.832,40.6821,40.7749,175300.0
2010-06-16 11:10:00,57.14,57.15,57.1,57.15,143700.0,40.7749,40.782,40.7463,40.782,143700.0
2010-06-16 11:20:00,57.15,57.35,57.11,57.21,169000.0,40.782,40.9247,40.7535,40.8248,169000.0
2010-06-16 11:30:00,57.22,57.31,57.19,57.28,128300.0,40.832,40.8962,40.8106,40.8748,128300.0
2010-06-16 11:40:00,57.27,57.3,57.25,57.26,81000.0,40.8676,40.8891,40.8534,40.8605,81000.0
2010-06-16 11:50:00,57.27,57.3,57.23,57.26,124800.0,40.8676,40.8891,40.8391,40.8605,124800.0
2010-06-16 12:00:00,57.26,57.4,57.25,57.28,252200.0,40.8605,40.9604,40.8534,40.8748,252200.0
2010-06-16 12:10:00,57.28,57.51,57.27,57.46,211400.0,40.8748,41.0389,40.8676,41.0032,211400.0
2010-06-16 12:20:00,57.46,57.59,57.45,57.57,132600.0,41.0032,41.096,40.9961,41.0817,132600.0
2010-06-16 12:30:00,57.56,57.61,57.41,57.51,431000.0,41.0746,41.1103,40.9675,41.0389,431000.0
2010-06-16 12:40:00,57.51,57.62,57.5,57.6,224800.0,41.0389,41.1174,41.0318,41.1031,224800.0
2010-06-16 12:50:00,57.61,57.75,57.59,57.75,270000.0,41.1103,41.2102,41.096,41.2102,270000.0
2010-06-16 13:00:00,57.75,57.79,57.62,57.7,199900.0,41.2102,41.2387,41.1174,41.1745,199900.0
2010-06-16 13:10:00,57.69,57.78,57.68,57.77,169800.0,41.1674,41.2316,41.1602,41.2244,169800.0
2010-06-16 13:20:00,57.76,57.98,57.72,57.95,309300.0,41.2173,41.3743,41.1888,41.3529,309300.0
2010-06-16 13:30:00,57.95,58.16,57.86,58.12,382400.0,41.3529,41.5027,41.2887,41.4742,382400.0
2010-06-16 13:40:00,58.12,58.2,58.02,58.2,220700.0,41.4742,41.5313,41.4028,41.5313,220700.0
2010-06-16 13:50:00,58.2,58.32,58.09,58.31,321800.0,41.5313,41.6169,41.4528,41.6098,321800.0
2010-06-16 14:00:00,58.31,58.38,58.25,58.35,316600.0,41.6098,41.6597,41.567,41.6383,316600.0
2010-06-16 14:10:00,58.35,58.35,58.24,58.31,178200.0,41.6383,41.6383,41.5598,41.6098,178200.0
2010-06-16 14:20:00,58.31,58.43,58.3,58.4,210000.0,41.6098,41.6954,41.6026,41.674,210000.0
2010-06-16 14:30:00,58.4,58.49,58.36,58.36,263700.0,41.674,41.7382,41.6455,41.6455,263700.0
2010-06-16 14:40:00,58.36,58.49,58.28,58.47,230100.0,41.6455,41.7382,41.5884,41.724,230100.0
2010-06-16 14:50:00,58.47,58.55,58.38,58.46,273100.0,41.724,41.781,41.6597,41.7168,273100.0
2010-06-16 15:00:00,58.46,58.52,58.38,58.47,232300.0,41.7168,41.7596,41.6597,41.724,232300.0
2010-06-16 15:10:00,58.47,58.52,58.31,58.32,293600.0,41.724,41.7596,41.6098,41.6169,293600.0
2010-06-16 15:20:00,58.31,58.35,58.17,58.17,431200.0,41.6098,41.6383,41.5099,41.5099,431200.0
2010-06-16 15:30:00,58.18,58.35,58.14,58.35,374300.0,41.517,41.6383,41.4885,41.6383,374300.0
2010-06-16 15:40:00,58.35,58.43,58.31,58.4,491600.0,41.6383,41.6954,41.6098,41.674,491600.0
2010-06-16 15:50:00,58.4,58.4,58.32,58.33,792600.0,41.674,41.674,41.6169,41.6241,792600.0
2010-06-17 09:30:00,59.38,59.76,59.09,59.72,949800.0,42.3733,42.6445,42.1664,42.616,949800.0
2010-06-17 09:40:00,59.7,59.71,59.2,59.42,626200.0,42.6017,42.6088,42.2449,42.4019,626200.0
2010-06-17 09:50:00,59.42,59.69,59.27,59.65,450100.0,42.4019,42.5945,42.2948,42.566,450100.0
2010-06-17 10:00:00,59.64,59.8,59.51,59.53,635100.0,42.5589,42.673,42.4661,42.4804,635100.0
2010-06-17 10:10:00,59.55,59.56,59.29,59.53,325900.0,42.4946,42.5018,42.3091,42.4804,325900.0
2010-06-17 10:20:00,59.52,59.7,59.49,59.59,249000.0,42.4732,42.6017,42.4518,42.5232,249000.0
2010-06-17 10:30:00,59.6,59.6,59.21,59.25,316000.0,42.5303,42.5303,42.252,42.2806,316000.0
2010-06-17 10:40:00,59.26,59.41,59.1,59.32,362200.0,42.2877,42.3947,42.1735,42.3305,362200.0
2010-06-17 10:50:00,59.33,59.43,59.22,59.26,220500.0,42.3377,42.409,42.2592,42.2877,220500.0
2010-06-17 11:00:00,59.26,59.43,59.22,59.41,224500.0,42.2877,42.409,42.2592,42.3947,224500.0
2010-06-17 11:10:00,59.42,59.49,59.36,59.43,125800.0,42.4019,42.4518,42.3591,42.409,125800.0
2010-06-17 11:20:00,59.44,59.65,59.44,59.55,223000.0,42.4161,42.566,42.4161,42.4946,223000.0
2010-06-17 11:30:00,59.55,59.59,59.47,59.5,132600.0,42.4946,42.5232,42.4376,42.459,132600.0
2010-06-17 11:40:00,59.5,59.55,59.43,59.48,103300.0,42.459,42.4946,42.409,42.4447,103300.0
2010-06-17 11:50:00,59.49,59.6,59.45,59.57,120200.0,42.4518,42.5303,42.4233,42.5089,120200.0
2010-06-17 12:00:00,59.57,59.68,59.53,59.68,178200.0,42.5089,42.5874,42.4804,42.5874,178200.0
2010-06-17 12:10:00,59.7,59.78,59.61,59.74,127100.0,42.6017,42.6588,42.5375,42.6302,127100.0
2010-06-17 12:20:00,59.73,59.98,59.73,59.86,255100.0,42.6231,42.8015,42.6231,42.7159,255100.0
2010-06-17 12:30:00,59.87,59.96,59.8,59.8,205200.0,42.723,42.7872,42.673,42.673,205200.0
2010-06-17 12:40:00,59.8,59.83,59.46,59.54,316300.0,42.673,42.6945,42.4304,42.4875,316300.0
2010-06-17 12:50:00,59.54,59.63,59.52,59.6,137600.0,42.4875,42.5517,42.4732,42.5303,137600.0
2010-06-17 13:00:00,59.59,59.6,59.46,59.55,90700.0,42.5232,42.5303,42.4304,42.4946,90700.0
2010-06-17 13:10:00,59.54,59.67,59.47,59.61,126300.0,42.4875,42.5803,42.4376,42.5375,126300.0
2010-06-17 13:20:00,59.61,59.81,59.61,59.74,102500.0,42.5375,42.6802,42.5375,42.6302,102500.0
2010-06-17 13:30:00,59.75,59.77,59.61,59.77,107800.0,42.6374,42.6516,42.5375,42.6516,107800.0
2010-06-17 13:40:00,59.76,59.84,59.73,59.75,143900.0,42.6445,42.7016,42.6231,42.6374,143900.0
2010-06-17 13:50:00,59.75,59.91,59.74,59.88,175400.0,42.6374,42.7515,42.6302,42.7301,175400.0
2010-06-17 14:00:00,59.88,59.9,59.81,59.81,161600.0,42.7301,42.7444,42.6802,42.6802,161600.0
2010-06-17 14:10:00,59.81,59.82,59.66,59.69,155500.0,42.6802,42.6873,42.5731,42.5945,155500.0
2010-06-17 14:20:00,59.68,59.72,59.57,59.6,146100.0,42.5874,42.616,42.5089,42.5303,146100.0
2010-06-17 14:30:00,59.59,59.74,59.56,59.72,119400.0,42.5232,42.6302,42.5018,42.616,119400.0
2010-06-17 14:40:00,59.72,59.72,59.52,59.58,147600.0,42.616,42.616,42.4732,42.5161,147600.0
2010-06-17 14:50:00,59.57,59.67,59.54,59.67,107600.0,42.5089,42.5803,42.4875,42.5803,107600.0
2010-06-17 15:00:00,59.67,59.68,59.48,59.49,191800.0,42.5803,42.5874,42.4447,42.4518,191800.0
2010-06-17 15:10:00,59.5,59.58,59.48,59.57,144400.0,42.459,42.5161,42.4447,42.5089,144400.0
2010-06-17 15:20:00,59.56,59.67,59.53,59.56,138000.0,42.5018,42.5803,42.4804,42.5018,138000.0
2010-06-17 15:30:00,59.55,59.62,59.51,59.51,254400.0,42.4946,42.5446,42.4661,42.4661,254400.0
2010-06-17 15:40:00,59.51,59.67,59.51,59.66,530300.0,42.4661,42.5803,42.4661,42.5731,530300.0
2010-06-17 15:50:00,59.66,59.73,59.64,59.68,604000.0,42.5731,42.6231,42.5589,42.5874,604000.0
2010-06-18 09:30:00,60.75,60.75,60.03,60.29,1554100.0,43.351,43.351,42.8372,43.0227,1554100.0
2010-06-18 09:40:00,60.3,60.54,60.26,60.47,347800.0,43.0298,43.2011,43.0013,43.1512,347800.0
2010-06-18 09:50:00,60.47,60.86,60.47,60.8,631000.0,43.1512,43.4295,43.1512,43.3866,631000.0
2010-06-18 10:00:00,60.79,60.82,60.5,60.66,469000.0,43.3795,43.4009,43.1726,43.2867,469000.0
2010-06-18 10:10:00,60.67,60.75,60.53,60.71,301600.0,43.2939,43.351,43.194,43.3224,301600.0
2010-06-18 10:20:00,60.71,60.8,60.63,60.73,213000.0,43.3224,43.3866,43.2653,43.3367,213000.0
2010-06-18 10:30:00,60.72,60.89,60.66,60.87,308500.0,43.3296,43.4509,43.2867,43.4366,308500.0
2010-06-18 10:40:00,60.88,61.03,60.78,60.99,240700.0,43.4437,43.5508,43.3724,43.5222,240700.0
2010-06-18 10:50:00,61.0,61.12,60.94,61.1,160800.0,43.5294,43.615,43.4865,43.6007,160800.0
2010-06-18 11:00:00,61.1,61.12,60.88,61.03,209700.0,43.6007,43.615,43.4437,43.5508,209700.0
2010-06-18 11:10:00,61.04,61.06,61.0,61.03,224800.0,43.5579,43.5722,43.5294,43.5508,224800.0
2010-06-18 11:20:00,61.03,61.07,60.95,61.05,169900.0,43.5508,43.5793,43.4937,43.565,169900.0
2010-06-18 11:30:00,61.04,61.09,60.97,61.08,156900.0,43.5579,43.5936,43.508,43.5864,156900.0
2010-06-18 11:40:00,61.08,61.17,61.07,61.13,213300.0,43.5864,43.6507,43.5793,43.6221,213300.0
2010-06-18 11:50:00,61.12,61.31,61.1,61.31,210600.0,43.615,43.7506,43.6007,43.7506,210600.0
2010-06-18 12:00:00,61.32,61.48,61.32,61.44,194100.0,43.7577,43.8719,43.7577,43.8433,194100.0
2010-06-18 12:10:00,61.44,61.47,61.4,61.44,76700.0,43.8433,43.8647,43.8148,43.8433,76700.0
2010-06-18 12:20:00,61.44,61.57,61.34,61.54,348300.0,43.8433,43.9361,43.772,43.9147,348300.0
2010-06-18 12:30:00,61.55,61.57,61.47,61.55,196500.0,43.9218,43.9361,43.8647,43.9218,196500.0
2010-06-18 12:40:00,61.55,61.57,61.46,61.51,116000.0,43.9218,43.9361,43.8576,43.8933,116000.0
2010-06-18 12:50:00,61.52,61.54,61.47,61.52,123300.0,43.9004,43.9147,43.8647,43.9004,123300.0
2010-06-18 13:00:00,61.51,61.54,61.48,61.49,104400.0,43.8933,43.9147,43.8719,43.879,104400.0
2010-06-18 13:10:00,61.49,61.54,61.46,61.49,105600.0,43.879,43.9147,43.8576,43.879,105600.0
2010-06-18 13:20:00,61.5,61.54,61.4,61.47,213000.0,43.8862,43.9147,43.8148,43.8647,213000.0
2010-06-18 13:30:00,61.46,61.52,61.46,61.51,89300.0,43.8576,43.9004,43.8576,43.8933,89300.0
2010-06-18 13:40:00,61.51,61.56,61.42,61.48,127400.0,43.8933,43.929,43.8291,43.8719,127400.0
2010-06-18 13:50:00,61.49,61.55,61.38,61.54,149100.0,43.879,43.9218,43.8005,43.9147,149100.0
2010-06-18 14:00:00,61.52,61.59,61.49,61.52,103400.0,43.9004,43.9504,43.879,43.9004,103400.0
2010-06-18 14:10:00,61.51,61.67,61.51,61.59,157800.0,43.8933,44.0075,43.8933,43.9504,157800.0
2010-06-18 14:20:00,61.58,61.74,61.52,61.71,136500.0,43.9432,44.0574,43.9004,44.036,136500.0
2010-06-18 14:30:00,61.71,61.78,61.58,61.7,199900.0,44.036,44.086,43.9432,44.0289,199900.0
2010-06-18 14:40:00,61.7,61.71,61.54,61.67,129700.0,44.0289,44.036,43.9147,44.0075,129700.0
2010-06-18 14:50:00,61.67,61.73,61.66,61.72,136100.0,44.0075,44.0503,44.0003,44.0431,136100.0
2010-06-18 15:00:00,61.71,61.72,61.52,61.53,258600.0,44.036,44.0431,43.9004,43.9076,258600.0
2010-06-18 15:10:00,61.53,61.57,61.48,61.51,197100.0,43.9076,43.9361,43.8719,43.8933,197100.0
2010-06-18 15:20:00,61.51,61.54,61.48,61.51,193400.0,43.8933,43.9147,43.8719,43.8933,193400.0
2010-06-18 15:30:00,61.51,61.54,61.28,61.31,646700.0,43.8933,43.9147,43.7292,43.7506,646700.0
2010-06-18 15:40:00,61.31,61.34,61.25,61.26,334000.0,43.7506,43.772,43.7078,43.7149,334000.0
2010-06-18 15:50:00,61.26,61.34,61.25,61.25,791000.0,43.7149,43.772,43.7078,43.7078,791000.0
2010-06-21 09:30:00,61.2,61.5,60.64,60.69,544600.0,43.6721,43.8862,43.2725,43.3081,544600.0
2010-06-21 09:40:00,60.69,60.89,60.45,60.81,411300.0,43.3081,43.4509,43.1369,43.3938,411300.0
2010-06-21 09:50:00,60.81,60.84,60.44,60.69,444900.0,43.3938,43.4152,43.1297,43.3081,444900.0
2010-06-21 10:00:00,60.69,60.97,60.64,60.84,489400.0,43.3081,43.508,43.2725,43.4152,489400.0
2010-06-21 10:10:00,60.83,60.86,60.7,60.71,209500.0,43.408,43.4295,43.3153,43.3224,209500.0
2010-06-21 10:20:00,60.71,60.81,60.36,60.4,289900.0,43.3224,43.3938,43.0727,43.1012,289900.0
2010-06-21 10:30:00,60.4,60.69,60.39,60.66,243800.0,43.1012,43.3081,43.0941,43.2867,243800.0
2010-06-21 10:40:00,60.67,60.7,60.62,60.67,165700.0,43.2939,43.3153,43.2582,43.2939,165700.0
2010-06-21 10:50:00,60.68,60.7,60.6,60.69,182800.0,43.301,43.3153,43.2439,43.3081,182800.0
2010-06-21 11:00:00,60.7,60.74,60.52,60.6,204300.0,43.3153,43.3438,43.1868,43.2439,204300.0
2010-06-21 11:10:00,60.6,60.6,60.51,60.53,104600.0,43.2439,43.2439,43.1797,43.194,104600.0
2010-06-21 11:20:00,60.53,60.54,60.39,60.47,155500.0,43.194,43.2011,43.0941,43.1512,155500.0
2010-06-21 11:30:00,60.46,60.63,60.45,60.57,102800.0,43.144,43.2653,43.1369,43.2225,102800.0
2010-06-21 11:40:00,60.56,60.56,60.36,60.42,118300.0,43.2154,43.2154,43.0727,43.1155,118300.0
2010-06-21 11:50:00,60.42,60.47,60.26,60.32,110600.0,43.1155,43.1512,43.0013,43.0441,110600.0
2010-06-21 12:00:00,60.32,60.33,60.11,60.18,174700.0,43.0441,43.0512,42.8943,42.9442,174700.0
2010-06-21 12:10:00,60.18,60.19,60.04,60.06,134100.0,42.9442,42.9513,42.8443,42.8586,134100.0
2010-06-21 12:20:00,60.06,60.06,59.95,59.97,268300.0,42.8586,42.8586,42.7801,42.7944,268300.0
2010-06-21 12:30:00,59.97,60.11,59.9,59.93,190000.0,42.7944,42.8943,42.7444,42.7658,190000.0
2010-06-21 12:40:00,59.94,59.97,59.76,59.76,171300.0,42.7729,42.7944,42.6445,42.6445,171300.0
2010-06-21 12:50:00,59.76,59.77,59.31,59.52,383500.0,42.6445,42.6516,42.3234,42.4732,383500.0
2010-06-21 13:00:00,59.51,59.63,59.49,59.6,123100.0,42.4661,42.5517,42.4518,42.5303,123100.0
2010-06-21 13:10:00,59.6,59.74,59.58,59.66,109700.0,42.5303,42.6302,42.5161,42.5731,109700.0
2010-06-21 13:20:00,59.66,59.67,59.51,59.62,113000.0,42.5731,42.5803,42.4661,42.5446,113000.0
2010-06-21 13:30:00,59.62,59.65,59.42,59.46,201400.0,42.5446,42.566,42.4019,42.4304,201400.0
2010-06-21 13:40:00,59.46,59.57,59.41,59.57,147300.0,42.4304,42.5089,42.3947,42.5089,147300.0
2010-06-21 13:50:00,59.57,59.64,59.49,59.52,137100.0,42.5089,42.5589,42.4518,42.4732,137100.0
2010-06-21 14:00:00,59.52,59.53,59.38,59.42,163400.0,42.4732,42.4804,42.3733,42.4019,163400.0
2010-06-21 14:10:00,59.42,59.59,59.42,59.55,144000.0,42.4019,42.5232,42.4019,42.4946,144000.0
2010-06-21 14:20:00,59.54,59.61,59.4,59.41,121300.0,42.4875,42.5375,42.3876,42.3947,121300.0
2010-06-21 14:30:00,59.4,59.68,59.4,59.62,133000.0,42.3876,42.5874,42.3876,42.5446,133000.0
2010-06-21 14:40:00,59.63,59.64,59.32,59.33,168700.0,42.5517,42.5589,42.3305,42.3377,168700.0
2010-06-21 14:50:00,59.32,59.33,59.19,59.21,184500.0,42.3305,42.3377,42.2377,42.252,184500.0
2010-06-21 15:00:00,59.21,59.29,59.17,59.29,250100.0,42.252,42.3091,42.2235,42.3091,250100.0
2010-06-21 15:10:00,59.29,59.32,59.06,59.08,379900.0,42.3091,42.3305,42.145,42.1593,379900.0
2010-06-21 15:20:00,59.08,59.1,58.85,58.95,397400.0,42.1593,42.1735,41.9951,42.0665,397400.0
2010-06-21 15:30:00,58.96,59.26,58.88,59.26,410100.0,42.0736,42.2877,42.0165,42.2877,410100.0
2010-06-21 15:40:00,59.25,59.32,59.14,59.32,480100.0,42.2806,42.3305,42.2021,42.3305,480100.0
2010-06-21 15:50:00,59.31,59.49,59.3,59.47,692500.0,42.3234,42.4518,42.3162,42.4376,692500.0
2010-06-22 09:30:00,59.6,60.25,59.53,60.23,321100.0,42.5303,42.9942,42.4804,42.9799,321100.0
2010-06-22 09:40:00,60.23,60.39,60.09,60.25,231300.0,42.9799,43.0941,42.88,42.9942,231300.0
2010-06-22 09:50:00,60.26,60.32,59.99,60.2,223900.0,43.0013,43.0441,42.8086,42.9585,223900.0
2010-06-22 10:00:00,60.21,60.22,59.81,60.04,285900.0,42.9656,42.9728,42.6802,42.8443,285900.0
2010-06-22 10:10:00,60.05,60.05,59.88,60.04,278000.0,42.8514,42.8514,42.7301,42.8443,278000.0
2010-06-22 10:20:00,60.04,60.28,60.02,60.21,284000.0,42.8443,43.0156,42.83,42.9656,284000.0
2010-06-22 10:30:00,60.21,60.23,60.02,60.14,235800.0,42.9656,42.9799,42.83,42.9157,235800.0
2010-06-22 10:40:00,60.14,60.25,60.1,60.18,197100.0,42.9157,42.9942,42.8871,42.9442,197100.0
2010-06-22 10:50:00,60.18,60.26,60.12,60.2,199700.0,42.9442,43.0013,42.9014,42.9585,199700.0
2010-06-22 11:00:00,60.2,60.2,60.02,60.08,192400.0,42.9585,42.9585,42.83,42.8729,192400.0
2010-06-22 11:10:00,60.07,60.16,59.95,60.14,162500.0,42.8657,42.9299,42.7801,42.9157,162500.0
2010-06-22 11:20:00,60.14,60.2,60.04,60.14,158300.0,42.9157,42.9585,42.8443,42.9157,158300.0
2010-06-22 11:30:00,60.14,60.22,60.1,60.12,149300.0,42.9157,42.9728,42.8871,42.9014,149300.0
2010-06-22 11:40:00,60.14,60.15,60.01,60.14,126500.0,42.9157,42.9228,42.8229,42.9157,126500.0
2010-06-22 11:50:00,60.14,60.17,59.96,60.05,93600.0,42.9157,42.9371,42.7872,42.8514,93600.0
2010-06-22 12:00:00,60.05,60.13,60.0,60.1,80500.0,42.8514,42.9085,42.8158,42.8871,80500.0
2010-06-22 12:10:00,60.1,60.2,60.04,60.16,78800.0,42.8871,42.9585,42.8443,42.9299,78800.0
2010-06-22 12:20:00,60.16,60.23,60.1,60.13,74500.0,42.9299,42.9799,42.8871,42.9085,74500.0
2010-06-22 12:30:00,60.13,60.2,60.13,60.18,53900.0,42.9085,42.9585,42.9085,42.9442,53900.0
2010-06-22 12:40:00,60.18,60.21,60.17,60.19,44500.0,42.9442,42.9656,42.9371,42.9513,44500.0
2010-06-22 12:50:00,60.2,60.31,60.17,60.27,104000.0,42.9585,43.037,42.9371,43.0084,104000.0
2010-06-22 13:00:00,60.27,60.27,60.17,60.22,90900.0,43.0084,43.0084,42.9371,42.9728,90900.0
2010-06-22 13:10:00,60.21,60.22,60.13,60.18,81700.0,42.9656,42.9728,42.9085,42.9442,81700.0
2010-06-22 13:20:00,60.17,60.2,60.11,60.17,58900.0,42.9371,42.9585,42.8943,42.9371,58900.0
2010-06-22 13:30:00,60.17,60.24,60.12,60.23,56200.0,42.9371,42.987,42.9014,42.9799,56200.0
2010-06-22 13:40:00,60.24,60.32,60.22,60.25,118900.0,42.987,43.0441,42.9728,42.9942,118900.0
2010-06-22 13:50:00,60.25,60.26,60.19,60.21,72400.0,42.9942,43.0013,42.9513,42.9656,72400.0
2010-06-22 14:00:00,60.21,60.21,60.05,60.09,74600.0,42.9656,42.9656,42.8514,42.88,74600.0
2010-06-22 14:10:00,60.09,60.2,60.08,60.2,78100.0,42.88,42.9585,42.8729,42.9585,78100.0
2010-06-22 14:20:00,60.19,60.2,60.0,60.09,81900.0,42.9513,42.9585,42.8158,42.88,81900.0
2010-06-22 14:30:00,60.09,60.18,59.98,59.98,84800.0,42.88,42.9442,42.8015,42.8015,84800.0
2010-06-22 14:40:00,59.98,59.99,59.75,59.78,176200.0,42.8015,42.8086,42.6374,42.6588,176200.0
2010-06-22 14:50:00,59.77,59.84,59.61,59.7,169000.0,42.6516,42.7016,42.5375,42.6017,169000.0
2010-06-22 15:00:00,59.71,59.73,59.56,59.57,155400.0,42.6088,42.6231,42.5018,42.5089,155400.0
2010-06-22 15:10:00,59.56,59.74,59.53,59.72,166300.0,42.5018,42.6302,42.4804,42.616,166300.0
2010-06-22 15:20:00,59.73,59.75,59.5,59.54,173500.0,42.6231,42.6374,42.459,42.4875,173500.0
2010-06-22 15:30:00,59.54,59.54,59.42,59.52,237400.0,42.4875,42.4875,42.4019,42.4732,237400.0
2010-06-22 15:40:00,59.52,59.57,59.47,59.51,163700.0,42.4732,42.5089,42.4376,42.4661,163700.0
2010-06-22 15:50:00,59.51,59.54,59.41,59.5,386400.0,42.4661,42.4875,42.3947,42.459,386400.0
2010-06-23 09:30:00,59.01,59.43,58.65,58.66,313500.0,42.1093,42.409,41.8524,41.8595,313500.0
2010-06-23 09:40:00,58.68,58.96,58.64,58.69,304500.0,41.8738,42.0736,41.8453,41.881,304500.0
2010-06-23 09:50:00,58.7,58.71,58.51,58.62,347200.0,41.8881,41.8952,41.7525,41.831,347200.0
2010-06-23 10:00:00,58.61,58.65,58.43,58.55,477600.0,41.8239,41.8524,41.6954,41.781,477600.0
2010-06-23 10:10:00,58.55,58.81,58.47,58.79,562300.0,41.781,41.9666,41.724,41.9523,562300.0
2010-06-23 10:20:00,58.79,58.87,58.66,58.78,203800.0,41.9523,42.0094,41.8595,41.9452,203800.0
2010-06-23 10:30:00,58.76,59.05,58.76,59.0,329000.0,41.9309,42.1378,41.9309,42.1022,329000.0
2010-06-23 10:40:00,58.99,59.11,58.93,59.11,238300.0,42.095,42.1807,42.0522,42.1807,238300.0
2010-06-23 10:50:00,59.1,59.4,59.08,59.27,220100.0,42.1735,42.3876,42.1593,42.2948,220100.0
2010-06-23 11:00:00,59.27,59.29,59.19,59.26,156900.0,42.2948,42.3091,42.2377,42.2877,156900.0
2010-06-23 11:10:00,59.27,59.29,59.01,59.07,179900.0,42.2948,42.3091,42.1093,42.1521,179900.0
2010-06-23 11:20:00,59.07,59.14,59.03,59.08,137400.0,42.1521,42.2021,42.1236,42.1593,137400.0
2010-06-23 11:30:00,59.08,59.16,59.04,59.05,153200.0,42.1593,42.2163,42.1307,42.1378,153200.0
2010-06-23 11:40:00,59.04,59.1,58.99,59.0,233100.0,42.1307,42.1735,42.095,42.1022,233100.0
2010-06-23 11:50:00,59.0,59.11,58.94,59.09,102200.0,42.1022,42.1807,42.0594,42.1664,102200.0
2010-06-23 12:00:00,59.08,59.2,59.02,59.19,90000.0,42.1593,42.2449,42.1164,42.2377,90000.0
2010-06-23 12:10:00,59.2,59.2,58.98,59.05,98900.0,42.2449,42.2449,42.0879,42.1378,98900.0
2010-06-23 12:20:00,59.05,59.08,59.02,59.03,102700.0,42.1378,42.1593,42.1164,42.1236,102700.0
2010-06-23 12:30:00,59.03,59.19,59.02,59.19,99200.0,42.1236,42.2377,42.1164,42.2377,99200.0
2010-06-23 12:40:00,59.19,59.21,59.15,59.2,77400.0,42.2377,42.252,42.2092,42.2449,77400.0
2010-06-23 12:50:00,59.2,59.22,59.15,59.17,129000.0,42.2449,42.2592,42.2092,42.2235,129000.0
2010-06-23 13:00:00,59.18,59.23,59.16,59.23,113500.0,42.2306,42.2663,42.2163,42.2663,113500.0
2010-06-23 13:10:00,59.23,59.26,59.16,59.16,72200.0,42.2663,42.2877,42.2163,42.2163,72200.0
2010-06-23 13:20:00,59.15,59.18,59.12,59.12,114600.0,42.2092,42.2306,42.1878,42.1878,114600.0
2010-06-23 13:30:00,59.12,59.16,59.07,59.13,121000.0,42.1878,42.2163,42.1521,42.1949,121000.0
2010-06-23 13:40:00,59.13,59.13,58.97,58.99,91500.0,42.1949,42.1949,42.0808,42.095,91500.0
2010-06-23 13:50:00,59.0,59.14,58.99,59.08,111300.0,42.1022,42.2021,42.095,42.1593,111300.0
2010-06-23 14:00:00,59.07,59.12,58.98,59.01,140200.0,42.1521,42.1878,42.0879,42.1093,140200.0
2010-06-23 14:10:00,59.02,59.04,58.7,58.78,183100.0,42.1164,42.1307,41.8881,41.9452,183100.0
2010-06-23 14:20:00,58.79,59.06,58.66,59.01,297200.0,41.9523,42.145,41.8595,42.1093,297200.0
2010-06-23 14:30:00,59.01,59.3,59.0,59.25,359300.0,42.1093,42.3162,42.1022,42.2806,359300.0
2010-06-23 14:40:00,59.25,59.27,58.97,58.99,170700.0,42.2806,42.2948,42.0808,42.095,170700.0
2010-06-23 14:50:00,58.98,59.07,58.84,59.05,194400.0,42.0879,42.1521,41.988,42.1378,194400.0
2010-06-23 15:00:00,59.05,59.15,58.83,58.9,168100.0,42.1378,42.2092,41.9809,42.0308,168100.0
2010-06-23 15:10:00,58.9,59.08,58.87,58.96,241400.0,42.0308,42.1593,42.0094,42.0736,241400.0
2010-06-23 15:20:00,58.96,59.17,58.91,59.14,219200.0,42.0736,42.2235,42.0379,42.2021,219200.0
2010-06-23 15:30:00,59.13,59.2,59.01,59.2,201800.0,42.1949,42.2449,42.1093,42.2449,201800.0
2010-06-23 15:40:00,59.2,59.2,59.09,59.14,480300.0,42.2449,42.2449,42.1664,42.2021,480300.0
2010-06-23 15:50:00,59.14,59.16,59.02,59.13,443000.0,42.2021,42.2163,42.1164,42.1949,443000.0
2010-06-24 09:30:00,58.84,59.73,58.83,59.54,218900.0,41.988,42.6231,41.9809,42.4875,218900.0
2010-06-24 09:40:00,59.55,59.7,59.37,59.67,327700.0,42.4946,42.6017,42.3662,42.5803,327700.0
2010-06-24 09:50:00,59.66,59.76,59.5,59.52,321300.0,42.5731,42.6445,42.459,42.4732,321300.0
2010-06-24 10:00:00,59.53,59.53,59.01,59.1,391000.0,42.4804,42.4804,42.1093,42.1735,391000.0
2010-06-24 10:10:00,59.09,59.42,58.99,59.35,300900.0,42.1664,42.4019,42.095,42.3519,300900.0
2010-06-24 10:20:00,59.34,59.64,59.26,59.5,211000.0,42.3448,42.5589,42.2877,42.459,211000.0
2010-06-24 10:30:00,59.49,59.71,59.28,59.69,285200.0,42.4518,42.6088,42.302,42.5945,285200.0
2010-06-24 10:40:00,59.68,60.0,59.58,59.98,367800.0,42.5874,42.8158,42.5161,42.8015,367800.0
2010-06-24 10:50:00,59.97,60.0,59.61,59.7,355800.0,42.7944,42.8158,42.5375,42.6017,355800.0
2010-06-24 11:00:00,59.71,59.83,59.42,59.53,230300.0,42.6088,42.6945,42.4019,42.4804,230300.0
2010-06-24 11:10:00,59.53,59.94,59.51,59.93,227200.0,42.4804,42.7729,42.4661,42.7658,227200.0
2010-06-24 11:20:00,59.91,60.12,59.85,59.89,274000.0,42.7515,42.9014,42.7087,42.7373,274000.0
2010-06-24 11:30:00,59.89,60.0,59.77,59.99,135800.0,42.7373,42.8158,42.6516,42.8086,135800.0
2010-06-24 11:40:00,59.99,60.2,59.94,60.1,309100.0,42.8086,42.9585,42.7729,42.8871,309100.0
2010-06-24 11:50:00,60.09,60.14,59.98,60.03,208500.0,42.88,42.9157,42.8015,42.8372,208500.0
2010-06-24 12:00:00,60.03,60.07,60.01,60.04,182200.0,42.8372,42.8657,42.8229,42.8443,182200.0
2010-06-24 12:10:00,60.05,60.07,59.93,59.98,128800.0,42.8514,42.8657,42.7658,42.8015,128800.0
2010-06-24 12:20:00,59.98,60.0,59.91,60.0,152000.0,42.8015,42.8158,42.7515,42.8158,152000.0
2010-06-24 12:30:00,59.99,60.0,59.78,59.93,127500.0,42.8086,42.8158,42.6588,42.7658,127500.0
2010-06-24 12:40:00,59.92,59.94,59.82,59.86,110200.0,42.7587,42.7729,42.6873,42.7159,110200.0
2010-06-24 12:50:00,59.86,60.0,59.72,59.99,128400.0,42.7159,42.8158,42.616,42.8086,128400.0
2010-06-24 13:00:00,59.98,60.02,59.88,59.93,88500.0,42.8015,42.83,42.7301,42.7658,88500.0
2010-06-24 13:10:00,59.94,60.06,59.86,59.86,128300.0,42.7729,42.8586,42.7159,42.7159,128300.0
2010-06-24 13:20:00,59.87,59.9,59.78,59.8,63200.0,42.723,42.7444,42.6588,42.673,63200.0
2010-06-24 13:30:00,59.81,59.95,59.8,59.83,90000.0,42.6802,42.7801,42.673,42.6945,90000.0
2010-06-24 13:40:00,59.83,60.02,59.82,60.0,115900.0,42.6945,42.83,42.6873,42.8158,115900.0
2010-06-24 13:50:00,59.98,60.04,59.89,60.01,152400.0,42.8015,42.8443,42.7373,42.8229,152400.0
2010-06-24 14:00:00,60.01,60.04,59.94,60.02,88900.0,42.8229,42.8443,42.7729,42.83,88900.0
2010-06-24 14:10:00,60.02,60.03,59.92,59.97,77400.0,42.83,42.8372,42.7587,42.7944,77400.0
2010-06-24 14:20:00,59.98,60.0,59.95,59.96,62800.0,42.8015,42.8158,42.7801,42.7872,62800.0
2010-06-24 14:30:00,59.95,59.96,59.78,59.79,142300.0,42.7801,42.7872,42.6588,42.6659,142300.0
2010-06-24 14:40:00,59.79,59.9,59.77,59.81,130900.0,42.6659,42.7444,42.6516,42.6802,130900.0
2010-06-24 14:50:00,59.82,59.83,59.69,59.74,141100.0,42.6873,42.6945,42.5945,42.6302,141100.0
2010-06-24 15:00:00,59.73,59.79,59.58,59.58,154800.0,42.6231,42.6659,42.5161,42.5161,154800.0
2010-06-24 15:10:00,59.59,59.62,59.16,59.18,426700.0,42.5232,42.5446,42.2163,42.2306,426700.0
2010-06-24 15:20:00,59.18,59.75,59.16,59.31,228600.0,42.2306,42.6374,42.2163,42.3234,228600.0
2010-06-24 15:30:00,59.31,59.35,59.11,59.18,247800.0,42.3234,42.3519,42.1807,42.2306,247800.0
2010-06-24 15:40:00,59.18,59.2,59.01,59.13,632000.0,42.2306,42.2449,42.1093,42.1949,632000.0
2010-06-24 15:50:00,59.13,59.14,58.84,58.97,854500.0,42.1949,42.2021,41.988,42.0808,854500.0
2010-06-25 09:30:00,59.55,59.77,59.29,59.74,308200.0,42.4946,42.6516,42.3091,42.6302,308200.0
2010-06-25 09:40:00,59.73,59.84,59.63,59.83,189500.0,42.6231,42.7016,42.5517,42.6945,189500.0
2010-06-25 09:50:00,59.82,59.94,59.67,59.76,307800.0,42.6873,42.7729,42.5803,42.6445,307800.0
2010-06-25 10:00:00,59.77,59.96,59.76,59.93,339000.0,42.6516,42.7872,42.6445,42.7658,339000.0
2010-06-25 10:10:00,59.93,60.37,59.93,60.12,400800.0,42.7658,43.0798,42.7658,42.9014,400800.0
2010-06-25 10:20:00,60.12,60.22,59.92,60.11,186600.0,42.9014,42.9728,42.7587,42.8943,186600.0
2010-06-25 10:30:00,60.1,60.27,60.05,60.17,294800.0,42.8871,43.0084,42.8514,42.9371,294800.0
2010-06-25 10:40:00,60.17,60.27,60.13,60.13,137800.0,42.9371,43.0084,42.9085,42.9085,137800.0
2010-06-25 10:50:00,60.12,60.29,60.07,60.19,223800.0,42.9014,43.0227,42.8657,42.9513,223800.0
2010-06-25 11:00:00,60.2,60.4,60.2,60.27,134200.0,42.9585,43.1012,42.9585,43.0084,134200.0
2010-06-25 11:10:00,60.29,60.34,60.22,60.32,99800.0,43.0227,43.0584,42.9728,43.0441,99800.0
2010-06-25 11:20:00,60.32,60.55,60.24,60.52,231500.0,43.0441,43.2082,42.987,43.1868,231500.0
2010-06-25 11:30:00,60.52,60.56,60.37,60.43,154700.0,43.1868,43.2154,43.0798,43.1226,154700.0
2010-06-25 11:40:00,60.42,60.65,60.42,60.65,103700.0,43.1155,43.2796,43.1155,43.2796,103700.0
2010-06-25 11:50:00,60.66,60.84,60.66,60.75,150300.0,43.2867,43.4152,43.2867,43.351,150300.0
2010-06-25 12:00:00,60.74,60.87,60.7,60.85,110000.0,43.3438,43.4366,43.3153,43.4223,110000.0
2010-06-25 12:10:00,60.84,61.0,60.82,61.0,145900.0,43.4152,43.5294,43.4009,43.5294,145900.0
2010-06-25 12:20:00,61.0,61.14,60.98,61.12,193800.0,43.5294,43.6293,43.5151,43.615,193800.0
2010-06-25 12:30:00,61.11,61.22,61.08,61.09,204400.0,43.6079,43.6863,43.5864,43.5936,204400.0
2010-06-25 12:40:00,61.09,61.11,61.07,61.1,181600.0,43.5936,43.6079,43.5793,43.6007,181600.0
2010-06-25 12:50:00,61.09,61.14,61.07,61.14,167100.0,43.5936,43.6293,43.5793,43.6293,167100.0
2010-06-25 13:00:00,61.14,61.22,61.13,61.21,148300.0,43.6293,43.6863,43.6221,43.6792,148300.0
2010-06-25 13:10:00,61.21,61.37,61.19,61.36,273900.0,43.6792,43.7934,43.6649,43.7863,273900.0
2010-06-25 13:20:00,61.36,61.61,61.35,61.58,225100.0,43.7863,43.9647,43.7791,43.9432,225100.0
2010-06-25 13:30:00,61.58,61.81,61.58,61.8,340300.0,43.9432,44.1074,43.9432,44.1002,340300.0
2010-06-25 13:40:00,61.8,61.92,61.77,61.9,318900.0,44.1002,44.1859,44.0788,44.1716,318900.0
2010-06-25 13:50:00,61.9,61.91,61.77,61.86,263000.0,44.1716,44.1787,44.0788,44.1431,263000.0
2010-06-25 14:00:00,61.86,61.89,61.79,61.8,324600.0,44.1431,44.1645,44.0931,44.1002,324600.0
2010-06-25 14:10:00,61.8,61.88,61.76,61.86,328400.0,44.1002,44.1573,44.0717,44.1431,328400.0
2010-06-25 14:20:00,61.86,61.97,61.82,61.96,251000.0,44.1431,44.2215,44.1145,44.2144,251000.0
2010-06-25 14:30:00,61.96,62.06,61.93,61.99,300900.0,44.2144,44.2858,44.193,44.2358,300900.0
2010-06-25 14:40:00,61.96,62.11,61.95,62.06,214700.0,44.2144,44.3215,44.2073,44.2858,214700.0
2010-06-25 14:50:00,62.06,62.07,61.96,62.02,161000.0,44.2858,44.2929,44.2144,44.2572,161000.0
2010-06-25 15:00:00,62.01,62.04,61.96,62.04,252100.0,44.2501,44.2715,44.2144,44.2715,252100.0
2010-06-25 15:10:00,62.04,62.08,61.84,61.88,207700.0,44.2715,44.3,44.1288,44.1573,207700.0
2010-06-25 15:20:00,61.89,61.93,61.81,61.86,199600.0,44.1645,44.193,44.1074,44.1431,199600.0
2010-06-25 15:30:00,61.86,61.95,61.79,61.94,333300.0,44.1431,44.2073,44.0931,44.2001,333300.0
2010-06-25 15:40:00,61.95,62.05,61.79,61.86,711400.0,44.2073,44.2786,44.0931,44.1431,711400.0
2010-06-25 15:50:00,61.86,61.87,61.65,61.73,1151000.0,44.1431,44.1502,43.9932,44.0503,1151000.0
2010-06-28 09:30:00,61.7,61.87,61.36,61.76,363300.0,44.0289,44.1502,43.7863,44.0717,363300.0
2010-06-28 09:40:00,61.78,62.11,61.74,61.9,358800.0,44.086,44.3215,44.0574,44.1716,358800.0
2010-06-28 09:50:00,61.87,62.21,61.83,62.04,721700.0,44.1502,44.3928,44.1216,44.2715,721700.0
2010-06-28 10:00:00,62.07,62.4,61.99,62.35,468400.0,44.2929,44.5284,44.2358,44.4927,468400.0
2010-06-28 10:10:00,62.33,62.44,62.28,62.43,387900.0,44.4784,44.5569,44.4428,44.5498,387900.0
2010-06-28 10:20:00,62.43,62.57,62.4,62.47,216500.0,44.5498,44.6497,44.5284,44.5783,216500.0
2010-06-28 10:30:00,62.47,62.62,62.27,62.27,264300.0,44.5783,44.6854,44.4356,44.4356,264300.0
2010-06-28 10:40:00,62.27,62.27,61.68,61.75,728500.0,44.4356,44.4356,44.0146,44.0646,728500.0
2010-06-28 10:50:00,61.76,61.76,61.11,61.51,1150800.0,44.0717,44.0717,43.6079,43.8933,1150800.0
2010-06-28 11:00:00,61.51,61.85,61.5,61.72,286800.0,43.8933,44.1359,43.8862,44.0431,286800.0
2010-06-28 11:10:00,61.74,61.83,61.63,61.7,438000.0,44.0574,44.1216,43.9789,44.0289,438000.0
2010-06-28 11:20:00,61.71,61.91,61.7,61.85,222900.0,44.036,44.1787,44.0289,44.1359,222900.0
2010-06-28 11:30:00,61.86,61.98,61.85,61.86,175500.0,44.1431,44.2287,44.1359,44.1431,175500.0
2010-06-28 11:40:00,61.86,61.91,61.45,61.49,412800.0,44.1431,44.1787,43.8505,43.879,412800.0
2010-06-28 11:50:00,61.49,61.58,60.9,60.97,677100.0,43.879,43.9432,43.458,43.508,677100.0
2010-06-28 12:00:00,60.98,61.07,60.8,61.03,503000.0,43.5151,43.5793,43.3866,43.5508,503000.0
2010-06-28 12:10:00,61.04,61.22,60.99,61.11,195600.0,43.5579,43.6863,43.5222,43.6079,195600.0
2010-06-28 12:20:00,61.12,61.17,61.03,61.14,259300.0,43.615,43.6507,43.5508,43.6293,259300.0
2010-06-28 12:30:00,61.13,61.22,60.98,61.0,252900.0,43.6221,43.6863,43.5151,43.5294,252900.0
2010-06-28 12:40:00,60.99,61.04,60.92,60.97,237400.0,43.5222,43.5579,43.4723,43.508,237400.0
2010-06-28 12:50:00,60.97,60.98,60.66,60.71,264400.0,43.508,43.5151,43.2867,43.3224,264400.0
2010-06-28 13:00:00,60.72,60.76,60.61,60.72,188700.0,43.3296,43.3581,43.2511,43.3296,188700.0
2010-06-28 13:10:00,60.72,60.82,60.63,60.73,255300.0,43.3296,43.4009,43.2653,43.3367,255300.0
2010-06-28 13:20:00,60.73,61.01,60.68,61.01,220400.0,43.3367,43.5365,43.301,43.5365,220400.0
2010-06-28 13:30:00,61.0,61.14,60.98,61.12,200000.0,43.5294,43.6293,43.5151,43.615,200000.0
2010-06-28 13:40:00,61.12,61.35,61.1,61.31,111100.0,43.615,43.7791,43.6007,43.7506,111100.0
2010-06-28 13:50:00,61.3,61.4,61.2,61.34,107100.0,43.7434,43.8148,43.6721,43.772,107100.0
2010-06-28 14:00:00,61.34,61.35,61.25,61.26,112600.0,43.772,43.7791,43.7078,43.7149,112600.0
2010-06-28 14:10:00,61.26,61.52,61.26,61.44,116600.0,43.7149,43.9004,43.7149,43.8433,116600.0
2010-06-28 14:20:00,61.44,61.6,61.39,61.49,105800.0,43.8433,43.9575,43.8077,43.879,105800.0
2010-06-28 14:30:00,61.48,61.58,61.43,61.53,142500.0,43.8719,43.9432,43.8362,43.9076,142500.0
2010-06-28 14:40:00,61.53,61.7,61.53,61.62,116000.0,43.9076,44.0289,43.9076,43.9718,116000.0
2010-06-28 14:50:00,61.62,61.76,61.58,61.75,129500.0,43.9718,44.0717,43.9432,44.0646,129500.0
2010-06-28 15:00:00,61.74,61.77,61.64,61.65,171200.0,44.0574,44.0788,43.9861,43.9932,171200.0
2010-06-28 15:10:00,61.65,61.69,61.64,61.66,273900.0,43.9932,44.0217,43.9861,44.0003,273900.0
2010-06-28 15:20:00,61.66,61.67,61.51,61.58,278100.0,44.0003,44.0075,43.8933,43.9432,278100.0
2010-06-28 15:30:00,61.57,61.58,61.45,61.52,252900.0,43.9361,43.9432,43.8505,43.9004,252900.0
2010-06-28 15:40:00,61.51,61.76,61.5,61.66,304800.0,43.8933,44.0717,43.8862,44.0003,304800.0
2010-06-28 15:50:00,61.66,61.67,61.46,61.47,438600.0,44.0003,44.0075,43.8576,43.8647,438600.0
2010-06-29 09:30:00,60.84,60.99,60.45,60.93,625200.0,43.4152,43.5222,43.1369,43.4794,625200.0
2010-06-29 09:40:00,60.93,61.0,60.41,60.46,713400.0,43.4794,43.5294,43.1083,43.144,713400.0
2010-06-29 09:50:00,60.45,60.86,60.28,60.8,563900.0,43.1369,43.4295,43.0156,43.3866,563900.0
2010-06-29 10:00:00,60.79,61.17,60.5,61.1,603300.0,43.3795,43.6507,43.1726,43.6007,603300.0
2010-06-29 10:10:00,61.1,61.34,61.0,61.08,290400.0,43.6007,43.772,43.5294,43.5864,290400.0
2010-06-29 10:20:00,61.07,61.11,60.84,60.91,379600.0,43.5793,43.6079,43.4152,43.4651,379600.0
2010-06-29 10:30:00,60.91,61.2,60.88,60.99,357100.0,43.4651,43.6721,43.4437,43.5222,357100.0
2010-06-29 10:40:00,60.99,61.1,60.91,61.02,215400.0,43.5222,43.6007,43.4651,43.5436,215400.0
2010-06-29 10:50:00,61.01,61.24,60.95,61.2,258800.0,43.5365,43.7006,43.4937,43.6721,258800.0
2010-06-29 11:00:00,61.2,61.64,61.17,61.63,353100.0,43.6721,43.9861,43.6507,43.9789,353100.0
2010-06-29 11:10:00,61.63,61.84,61.61,61.82,396700.0,43.9789,44.1288,43.9647,44.1145,396700.0
2010-06-29 11:20:00,61.83,61.96,61.7,61.79,291900.0,44.1216,44.2144,44.0289,44.0931,291900.0
2010-06-29 11:30:00,61.78,61.89,61.53,61.6,388100.0,44.086,44.1645,43.9076,43.9575,388100.0
2010-06-29 11:40:00,61.59,61.67,61.45,61.53,135200.0,43.9504,44.0075,43.8505,43.9076,135200.0
2010-06-29 11:50:00,61.53,61.61,61.34,61.39,216300.0,43.9076,43.9647,43.772,43.8077,216300.0
2010-06-29 12:00:00,61.38,61.58,61.35,61.53,342700.0,43.8005,43.9432,43.7791,43.9076,342700.0
2010-06-29 12:10:00,61.55,61.86,61.52,61.82,262200.0,43.9218,44.1431,43.9004,44.1145,262200.0
2010-06-29 12:20:00,61.82,61.98,61.75,61.98,192000.0,44.1145,44.2287,44.0646,44.2287,192000.0
2010-06-29 12:30:00,61.98,62.01,61.71,61.76,209700.0,44.2287,44.2501,44.036,44.0717,209700.0
2010-06-29 12:40:00,61.76,61.9,61.7,61.78,147900.0,44.0717,44.1716,44.0289,44.086,147900.0
2010-06-29 12:50:00,61.78,62.0,61.78,61.96,148300.0,44.086,44.243,44.086,44.2144,148300.0
2010-06-29 13:00:00,61.95,61.99,61.87,61.99,96500.0,44.2073,44.2358,44.1502,44.2358,96500.0
2010-06-29 13:10:00,62.0,62.0,61.77,61.86,137800.0,44.243,44.243,44.0788,44.1431,137800.0
2010-06-29 13:20:00,61.87,61.88,61.67,61.75,135000.0,44.1502,44.1573,44.0075,44.0646,135000.0
2010-06-29 13:30:00,61.74,61.78,61.49,61.49,142600.0,44.0574,44.086,43.879,43.879,142600.0
2010-06-29 13:40:00,61.48,61.53,61.35,61.53,196800.0,43.8719,43.9076,43.7791,43.9076,196800.0
2010-06-29 13:50:00,61.54,61.65,61.47,61.64,125300.0,43.9147,43.9932,43.8647,43.9861,125300.0
2010-06-29 14:00:00,61.63,61.66,61.54,61.62,112600.0,43.9789,44.0003,43.9147,43.9718,112600.0
2010-06-29 14:10:00,61.62,61.66,61.56,61.61,114400.0,43.9718,44.0003,43.929,43.9647,114400.0
2010-06-29 14:20:00,61.61,61.66,61.55,61.61,96400.0,43.9647,44.0003,43.9218,43.9647,96400.0
2010-06-29 14:30:00,61.61,61.62,61.45,61.47,163100.0,43.9647,43.9718,43.8505,43.8647,163100.0
2010-06-29 14:40:00,61.47,61.51,61.32,61.33,109500.0,43.8647,43.8933,43.7577,43.7648,109500.0
2010-06-29 14:50:00,61.33,61.42,61.17,61.21,208100.0,43.7648,43.8291,43.6507,43.6792,208100.0
2010-06-29 15:00:00,61.21,61.33,61.16,61.16,112000.0,43.6792,43.7648,43.6435,43.6435,112000.0
2010-06-29 15:10:00,61.16,61.19,61.03,61.04,212700.0,43.6435,43.6649,43.5508,43.5579,212700.0
2010-06-29 15:20:00,61.04,61.08,60.74,60.81,508500.0,43.5579,43.5864,43.3438,43.3938,508500.0
2010-06-29 15:30:00,60.81,61.14,60.74,61.08,319700.0,43.3938,43.6293,43.3438,43.5864,319700.0
2010-06-29 15:40:00,61.08,61.08,60.79,60.92,458600.0,43.5864,43.5864,43.3795,43.4723,458600.0
2010-06-29 15:50:00,60.92,61.26,60.87,61.19,758000.0,43.4723,43.7149,43.4366,43.6649,758000.0
2010-06-30 09:30:00,61.19,61.69,60.77,61.64,396800.0,43.6649,44.0217,43.3652,43.9861,396800.0
2010-06-30 09:40:00,61.62,62.06,61.62,62.02,762900.0,43.9718,44.2858,43.9718,44.2572,762900.0
2010-06-30 09:50:00,62.02,62.18,61.92,61.98,366900.0,44.2572,44.3714,44.1859,44.2287,366900.0
2010-06-30 10:00:00,61.98,62.27,61.9,61.94,450800.0,44.2287,44.4356,44.1716,44.2001,450800.0
2010-06-30 10:10:00,61.95,62.05,61.59,61.65,443300.0,44.2073,44.2786,43.9504,43.9932,443300.0
2010-06-30 10:20:00,61.61,61.82,61.43,61.82,398700.0,43.9647,44.1145,43.8362,44.1145,398700.0
2010-06-30 10:30:00,61.8,61.94,61.67,61.69,255500.0,44.1002,44.2001,44.0075,44.0217,255500.0
2010-06-30 10:40:00,61.7,61.75,61.41,61.41,540200.0,44.0289,44.0646,43.8219,43.8219,540200.0
2010-06-30 10:50:00,61.41,61.64,61.37,61.49,297200.0,43.8219,43.9861,43.7934,43.879,297200.0
2010-06-30 11:00:00,61.49,61.91,61.48,61.79,311500.0,43.879,44.1787,43.8719,44.0931,311500.0
2010-06-30 11:10:00,61.8,61.93,61.7,61.75,207500.0,44.1002,44.193,44.0289,44.0646,207500.0
2010-06-30 11:20:00,61.76,61.92,61.68,61.68,165400.0,44.0717,44.1859,44.0146,44.0146,165400.0
2010-06-30 11:30:00,61.69,61.79,61.61,61.76,147200.0,44.0217,44.0931,43.9647,44.0717,147200.0
2010-06-30 11:40:00,61.75,61.99,61.73,61.89,222900.0,44.0646,44.2358,44.0503,44.1645,222900.0
2010-06-30 11:50:00,61.89,62.13,61.87,62.01,185300.0,44.1645,44.3357,44.1502,44.2501,185300.0
2010-06-30 12:00:00,62.01,62.03,61.85,61.98,155600.0,44.2501,44.2644,44.1359,44.2287,155600.0
2010-06-30 12:10:00,61.98,62.06,61.88,62.02,131300.0,44.2287,44.2858,44.1573,44.2572,131300.0
2010-06-30 12:20:00,62.02,62.13,61.95,62.08,82000.0,44.2572,44.3357,44.2073,44.3,82000.0
2010-06-30 12:30:00,62.08,62.12,62.0,62.01,121800.0,44.3,44.3286,44.243,44.2501,121800.0
2010-06-30 12:40:00,62.02,62.09,61.97,62.08,105300.0,44.2572,44.3072,44.2215,44.3,105300.0
2010-06-30 12:50:00,62.08,62.1,61.93,61.95,56800.0,44.3,44.3143,44.193,44.2073,56800.0
2010-06-30 13:00:00,61.94,61.98,61.89,61.93,72700.0,44.2001,44.2287,44.1645,44.193,72700.0
2010-06-30 13:10:00,61.93,61.97,61.89,61.97,74400.0,44.193,44.2215,44.1645,44.2215,74400.0
2010-06-30 13:20:00,61.96,62.03,61.92,61.96,81500.0,44.2144,44.2644,44.1859,44.2144,81500.0
2010-06-30 13:30:00,61.95,61.99,61.83,61.83,124500.0,44.2073,44.2358,44.1216,44.1216,124500.0
2010-06-30 13:40:00,61.83,61.94,61.8,61.89,83200.0,44.1216,44.2001,44.1002,44.1645,83200.0
2010-06-30 13:50:00,61.89,62.14,61.87,62.13,93100.0,44.1645,44.3429,44.1502,44.3357,93100.0
2010-06-30 14:00:00,62.12,62.15,62.0,62.03,131500.0,44.3286,44.35,44.243,44.2644,131500.0
2010-06-30 14:10:00,62.03,62.08,61.98,62.03,103700.0,44.2644,44.3,44.2287,44.2644,103700.0
2010-06-30 14:20:00,62.04,62.06,61.86,61.89,145700.0,44.2715,44.2858,44.1431,44.1645,145700.0
2010-06-30 14:30:00,61.9,62.05,61.87,61.97,210200.0,44.1716,44.2786,44.1502,44.2215,210200.0
2010-06-30 14:40:00,61.98,62.15,61.97,62.12,209500.0,44.2287,44.35,44.2215,44.3286,209500.0
2010-06-30 14:50:00,62.12,62.23,62.1,62.21,170800.0,44.3286,44.4071,44.3143,44.3928,170800.0
2010-06-30 15:00:00,62.2,62.29,62.18,62.28,222000.0,44.3857,44.4499,44.3714,44.4428,222000.0
2010-06-30 15:10:00,62.27,62.37,62.2,62.26,320000.0,44.4356,44.507,44.3857,44.4285,320000.0
2010-06-30 15:20:00,62.25,62.32,62.13,62.13,254600.0,44.4214,44.4713,44.3357,44.3357,254600.0
2010-06-30 15:30:00,62.13,62.13,61.8,61.82,967300.0,44.3357,44.3357,44.1002,44.1145,967300.0
2010-06-30 15:40:00,61.82,61.83,61.6,61.74,650000.0,44.1145,44.1216,43.9575,44.0574,650000.0
2010-06-30 15:50:00,61.74,61.85,61.67,61.73,842800.0,44.0574,44.1359,44.0075,44.0503,842800.0
2010-07-01 09:30:00,61.05,61.49,60.88,61.15,465500.0,43.565,43.879,43.4437,43.6364,465500.0
2010-07-01 09:40:00,61.15,61.65,60.83,61.01,306200.0,43.6364,43.9932,43.408,43.5365,306200.0
2010-07-01 09:50:00,61.02,61.14,60.83,60.98,253000.0,43.5436,43.6293,43.408,43.5151,253000.0
2010-07-01 10:00:00,60.97,61.19,60.8,61.1,650000.0,43.508,43.6649,43.3866,43.6007,650000.0
2010-07-01 10:10:00,61.11,61.14,60.55,60.68,456900.0,43.6079,43.6293,43.2082,43.301,456900.0
2010-07-01 10:20:00,60.69,60.72,60.34,60.49,578800.0,43.3081,43.3296,43.0584,43.1654,578800.0
2010-07-01 10:30:00,60.5,60.74,60.32,60.32,430300.0,43.1726,43.3438,43.0441,43.0441,430300.0
2010-07-01 10:40:00,60.32,60.41,59.81,60.18,762300.0,43.0441,43.1083,42.6802,42.9442,762300.0
2010-07-01 10:50:00,60.18,60.22,60.0,60.01,334200.0,42.9442,42.9728,42.8158,42.8229,334200.0
2010-07-01 11:00:00,60.0,60.08,59.44,59.47,502100.0,42.8158,42.8729,42.4161,42.4376,502100.0
2010-07-01 11:10:00,59.47,59.51,59.14,59.38,492100.0,42.4376,42.4661,42.2021,42.3733,492100.0
2010-07-01 11:20:00,59.38,59.62,59.33,59.54,321900.0,42.3733,42.5446,42.3377,42.4875,321900.0
2010-07-01 11:30:00,59.53,59.54,59.32,59.46,261400.0,42.4804,42.4875,42.3305,42.4304,261400.0
2010-07-01 11:40:00,59.46,59.61,59.32,59.35,290300.0,42.4304,42.5375,42.3305,42.3519,290300.0
2010-07-01 11:50:00,59.34,59.37,59.0,59.03,217600.0,42.3448,42.3662,42.1022,42.1236,217600.0
2010-07-01 12:00:00,59.02,59.03,58.82,58.82,415400.0,42.1164,42.1236,41.9737,41.9737,415400.0
2010-07-01 12:10:00,58.82,58.86,58.54,58.54,412500.0,41.9737,42.0023,41.7739,41.7739,412500.0
2010-07-01 12:20:00,58.54,58.54,58.15,58.26,563700.0,41.7739,41.7739,41.4956,41.5741,563700.0
2010-07-01 12:30:00,58.25,58.79,58.14,58.78,444800.0,41.567,41.9523,41.4885,41.9452,444800.0
2010-07-01 12:40:00,58.79,59.06,58.67,58.98,362700.0,41.9523,42.145,41.8667,42.0879,362700.0
2010-07-01 12:50:00,58.98,59.03,58.6,58.67,206700.0,42.0879,42.1236,41.8167,41.8667,206700.0
2010-07-01 13:00:00,58.68,58.73,58.57,58.59,165000.0,41.8738,41.9095,41.7953,41.8096,165000.0
2010-07-01 13:10:00,58.59,58.68,58.47,58.62,184400.0,41.8096,41.8738,41.724,41.831,184400.0
2010-07-01 13:20:00,58.62,58.76,58.57,58.62,287500.0,41.831,41.9309,41.7953,41.831,287500.0
2010-07-01 13:30:00,58.62,59.0,58.61,59.0,183400.0,41.831,42.1022,41.8239,42.1022,183400.0
2010-07-01 13:40:00,59.0,59.01,58.6,58.67,235100.0,42.1022,42.1093,41.8167,41.8667,235100.0
2010-07-01 13:50:00,58.67,58.84,58.58,58.79,167100.0,41.8667,41.988,41.8025,41.9523,167100.0
2010-07-01 14:00:00,58.79,58.96,58.77,58.81,182500.0,41.9523,42.0736,41.938,41.9666,182500.0
2010-07-01 14:10:00,58.81,58.84,58.7,58.78,181800.0,41.9666,41.988,41.8881,41.9452,181800.0
2010-07-01 14:20:00,58.77,58.78,58.3,58.39,239100.0,41.938,41.9452,41.6026,41.6669,239100.0
2010-07-01 14:30:00,58.39,58.51,58.25,58.29,255600.0,41.6669,41.7525,41.567,41.5955,255600.0
2010-07-01 14:40:00,58.29,58.29,58.06,58.1,300800.0,41.5955,41.5955,41.4314,41.4599,300800.0
2010-07-01 14:50:00,58.11,58.17,58.03,58.11,251600.0,41.4671,41.5099,41.41,41.4671,251600.0
2010-07-01 15:00:00,58.12,58.46,58.11,58.31,269600.0,41.4742,41.7168,41.4671,41.6098,269600.0
2010-07-01 15:10:00,58.31,58.47,58.19,58.39,244200.0,41.6098,41.724,41.5242,41.6669,244200.0
2010-07-01 15:20:00,58.39,58.57,58.27,58.54,241500.0,41.6669,41.7953,41.5812,41.7739,241500.0
2010-07-01 15:30:00,58.54,58.93,58.5,58.89,467100.0,41.7739,42.0522,41.7454,42.0237,467100.0
2010-07-01 15:40:00,58.89,59.05,58.82,58.82,541800.0,42.0237,42.1378,41.9737,41.9737,541800.0
2010-07-01 15:50:00,58.82,59.04,58.77,58.99,876600.0,41.9737,42.1307,41.938,42.095,876600.0
2010-07-02 09:30:00,59.3,59.65,59.15,59.44,636400.0,42.3162,42.566,42.2092,42.4161,636400.0
2010-07-02 09:40:00,59.44,59.63,59.17,59.57,332400.0,42.4161,42.5517,42.2235,42.5089,332400.0
2010-07-02 09:50:00,59.56,59.66,59.3,59.33,287200.0,42.5018,42.5731,42.3162,42.3377,287200.0
2010-07-02 10:00:00,59.33,59.5,59.12,59.46,390200.0,42.3377,42.459,42.1878,42.4304,390200.0
2010-07-02 10:10:00,59.46,59.69,59.42,59.51,166400.0,42.4304,42.5945,42.4019,42.4661,166400.0
2010-07-02 10:20:00,59.52,59.52,59.25,59.39,172900.0,42.4732,42.4732,42.2806,42.3805,172900.0
2010-07-02 10:30:00,59.39,59.6,59.33,59.55,149700.0,42.3805,42.5303,42.3377,42.4946,149700.0
2010-07-02 10:40:00,59.55,59.7,59.47,59.53,120900.0,42.4946,42.6017,42.4376,42.4804,120900.0
2010-07-02 10:50:00,59.55,59.6,59.45,59.46,82600.0,42.4946,42.5303,42.4233,42.4304,82600.0
2010-07-02 11:00:00,59.47,59.58,59.42,59.5,97000.0,42.4376,42.5161,42.4019,42.459,97000.0
2010-07-02 11:10:00,59.49,59.59,59.46,59.51,86100.0,42.4518,42.5232,42.4304,42.4661,86100.0
2010-07-02 11:20:00,59.52,59.62,59.41,59.5,144600.0,42.4732,42.5446,42.3947,42.459,144600.0
2010-07-02 11:30:00,59.5,59.69,59.37,59.38,153300.0,42.459,42.5945,42.3662,42.3733,153300.0
2010-07-02 11:40:00,59.38,59.55,59.3,59.49,141600.0,42.3733,42.4946,42.3162,42.4518,141600.0
2010-07-02 11:50:00,59.48,59.64,59.35,59.57,102500.0,42.4447,42.5589,42.3519,42.5089,102500.0
2010-07-02 12:00:00,59.57,59.68,59.52,59.65,127600.0,42.5089,42.5874,42.4732,42.566,127600.0
2010-07-02 12:10:00,59.65,59.76,59.59,59.65,95400.0,42.566,42.6445,42.5232,42.566,95400.0
2010-07-02 12:20:00,59.64,59.7,59.02,59.56,121900.0,42.5589,42.6017,42.1164,42.5018,121900.0
2010-07-02 12:30:00,59.56,59.64,59.38,59.4,142300.0,42.5018,42.5589,42.3733,42.3876,142300.0
2010-07-02 12:40:00,59.4,59.45,59.23,59.32,126200.0,42.3876,42.4233,42.2663,42.3305,126200.0
2010-07-02 12:50:00,59.32,59.35,59.22,59.27,59600.0,42.3305,42.3519,42.2592,42.2948,59600.0
2010-07-02 13:00:00,59.27,59.28,59.11,59.25,108200.0,42.2948,42.302,42.1807,42.2806,108200.0
2010-07-02 13:10:00,59.26,59.26,59.15,59.18,89600.0,42.2877,42.2877,42.2092,42.2306,89600.0
2010-07-02 13:20:00,59.19,59.23,58.91,58.91,111300.0,42.2377,42.2663,42.0379,42.0379,111300.0
2010-07-02 13:30:00,58.91,59.04,58.84,58.87,108300.0,42.0379,42.1307,41.988,42.0094,108300.0
2010-07-02 13:40:00,58.87,59.03,58.85,58.96,146800.0,42.0094,42.1236,41.9951,42.0736,146800.0
2010-07-02 13:50:00,58.96,59.0,58.75,58.78,95200.0,42.0736,42.1022,41.9238,41.9452,95200.0
2010-07-02 14:00:00,58.78,58.79,58.65,58.72,151100.0,41.9452,41.9523,41.8524,41.9024,151100.0
2010-07-02 14:10:00,58.72,58.76,58.64,58.72,140600.0,41.9024,41.9309,41.8453,41.9024,140600.0
2010-07-02 14:20:00,58.73,58.84,58.67,58.83,73100.0,41.9095,41.988,41.8667,41.9809,73100.0
2010-07-02 14:30:00,58.83,58.89,58.72,58.82,63000.0,41.9809,42.0237,41.9024,41.9737,63000.0
2010-07-02 14:40:00,58.82,58.86,58.75,58.77,47300.0,41.9737,42.0023,41.9238,41.938,47300.0
2010-07-02 14:50:00,58.77,58.92,58.72,58.92,67900.0,41.938,42.0451,41.9024,42.0451,67900.0
2010-07-02 15:00:00,58.91,59.05,58.87,59.04,69200.0,42.0379,42.1378,42.0094,42.1307,69200.0
2010-07-02 15:10:00,59.05,59.08,59.0,59.06,82900.0,42.1378,42.1593,42.1022,42.145,82900.0
2010-07-02 15:20:00,59.06,59.08,58.93,59.08,96500.0,42.145,42.1593,42.0522,42.1593,96500.0
2010-07-02 15:30:00,59.05,59.12,58.97,59.1,103800.0,42.1378,42.1878,42.0808,42.1735,103800.0
2010-07-02 15:40:00,59.1,59.16,59.02,59.13,206800.0,42.1735,42.2163,42.1164,42.1949,206800.0
2010-07-02 15:50:00,59.12,59.13,58.76,58.76,446500.0,42.1878,42.1949,41.9309,41.9309,446500.0
2010-07-06 09:30:00,59.05,59.65,58.49,58.75,726600.0,42.1378,42.566,41.7382,41.9238,726600.0
2010-07-06 09:40:00,58.74,58.75,58.12,58.23,608900.0,41.9166,41.9238,41.4742,41.5527,608900.0
2010-07-06 09:50:00,58.25,58.61,58.23,58.52,338000.0,41.567,41.8239,41.5527,41.7596,338000.0
2010-07-06 10:00:00,58.51,58.9,58.44,58.52,402900.0,41.7525,42.0308,41.7026,41.7596,402900.0
2010-07-06 10:10:00,58.52,58.9,58.49,58.66,361800.0,41.7596,42.0308,41.7382,41.8595,361800.0
2010-07-06 10:20:00,58.65,58.96,58.6,58.87,339200.0,41.8524,42.0736,41.8167,42.0094,339200.0
2010-07-06 10:30:00,58.88,59.14,58.87,59.07,218800.0,42.0165,42.2021,42.0094,42.1521,218800.0
2010-07-06 10:40:00,59.06,59.19,58.89,59.0,229900.0,42.145,42.2377,42.0237,42.1022,229900.0
2010-07-06 10:50:00,58.99,59.01,58.81,58.83,239700.0,42.095,42.1093,41.9666,41.9809,239700.0
2010-07-06 11:00:00,58.82,58.87,58.36,58.39,322200.0,41.9737,42.0094,41.6455,41.6669,322200.0
2010-07-06 11:10:00,58.38,58.47,58.2,58.23,447600.0,41.6597,41.724,41.5313,41.5527,447600.0
2010-07-06 11:20:00,58.23,58.24,58.03,58.1,207800.0,41.5527,41.5598,41.41,41.4599,207800.0
2010-07-06 11:30:00,58.1,58.26,58.06,58.23,212600.0,41.4599,41.5741,41.4314,41.5527,212600.0
2010-07-06 11:40:00,58.23,58.31,58.18,58.23,151200.0,41.5527,41.6098,41.517,41.5527,151200.0
2010-07-06 11:50:00,58.24,58.63,58.23,58.52,157800.0,41.5598,41.8381,41.5527,41.7596,157800.0
2010-07-06 12:00:00,58.52,58.8,58.47,58.79,165700.0,41.7596,41.9594,41.724,41.9523,165700.0
2010-07-06 12:10:00,58.79,58.82,58.65,58.75,188000.0,41.9523,41.9737,41.8524,41.9238,188000.0
2010-07-06 12:20:00,58.75,58.76,58.48,58.57,101100.0,41.9238,41.9309,41.7311,41.7953,101100.0
2010-07-06 12:30:00,58.56,58.72,58.53,58.67,67200.0,41.7882,41.9024,41.7668,41.8667,67200.0
2010-07-06 12:40:00,58.67,58.67,58.46,58.49,143400.0,41.8667,41.8667,41.7168,41.7382,143400.0
2010-07-06 12:50:00,58.49,58.61,58.42,58.48,104700.0,41.7382,41.8239,41.6883,41.7311,104700.0
2010-07-06 13:00:00,58.48,58.54,58.45,58.51,94800.0,41.7311,41.7739,41.7097,41.7525,94800.0
2010-07-06 13:10:00,58.51,58.62,58.49,58.59,76800.0,41.7525,41.831,41.7382,41.8096,76800.0
2010-07-06 13:20:00,58.61,58.67,58.48,58.57,95500.0,41.8239,41.8667,41.7311,41.7953,95500.0
2010-07-06 13:30:00,58.57,58.65,58.48,58.49,57900.0,41.7953,41.8524,41.7311,41.7382,57900.0
2010-07-06 13:40:00,58.49,58.53,58.3,58.36,105700.0,41.7382,41.7668,41.6026,41.6455,105700.0
2010-07-06 13:50:00,58.36,58.42,58.13,58.16,118500.0,41.6455,41.6883,41.4813,41.5027,118500.0
2010-07-06 14:00:00,58.18,58.4,58.08,58.15,191600.0,41.517,41.674,41.4457,41.4956,191600.0
2010-07-06 14:10:00,58.15,58.19,58.03,58.18,174000.0,41.4956,41.5242,41.41,41.517,174000.0
2010-07-06 14:20:00,58.17,58.28,58.1,58.21,83900.0,41.5099,41.5884,41.4599,41.5384,83900.0
2010-07-06 14:30:00,58.21,58.47,58.21,58.43,117600.0,41.5384,41.724,41.5384,41.6954,117600.0
2010-07-06 14:40:00,58.42,58.42,58.15,58.19,82200.0,41.6883,41.6883,41.4956,41.5242,82200.0
2010-07-06 14:50:00,58.18,58.34,58.15,58.15,103500.0,41.517,41.6312,41.4956,41.4956,103500.0
2010-07-06 15:00:00,58.14,58.22,57.92,57.92,243000.0,41.4885,41.5456,41.3315,41.3315,243000.0
2010-07-06 15:10:00,57.92,58.19,57.9,58.07,204800.0,41.3315,41.5242,41.3172,41.4385,204800.0
2010-07-06 15:20:00,58.06,58.18,57.97,58.17,264700.0,41.4314,41.517,41.3672,41.5099,264700.0
2010-07-06 15:30:00,58.17,58.37,58.17,58.32,197000.0,41.5099,41.6526,41.5099,41.6169,197000.0
2010-07-06 15:40:00,58.32,58.63,58.3,58.49,333100.0,41.6169,41.8381,41.6026,41.7382,333100.0
2010-07-06 15:50:00,58.49,58.64,58.42,58.64,638300.0,41.7382,41.8453,41.6883,41.8453,638300.0
2010-07-07 09:30:00,58.62,58.66,57.89,57.96,521200.0,41.831,41.8595,41.3101,41.36,521200.0
2010-07-07 09:40:00,57.96,58.53,57.94,58.3,428900.0,41.36,41.7668,41.3458,41.6026,428900.0
2010-07-07 09:50:00,58.31,58.65,58.29,58.57,346400.0,41.6098,41.8524,41.5955,41.7953,346400.0
2010-07-07 10:00:00,58.58,58.59,58.28,58.36,261900.0,41.8025,41.8096,41.5884,41.6455,261900.0
2010-07-07 10:10:00,58.36,58.42,58.07,58.14,360600.0,41.6455,41.6883,41.4385,41.4885,360600.0
2010-07-07 10:20:00,58.13,58.23,58.1,58.16,147700.0,41.4813,41.5527,41.4599,41.5027,147700.0
2010-07-07 10:30:00,58.15,58.5,58.15,58.39,387700.0,41.4956,41.7454,41.4956,41.6669,387700.0
2010-07-07 10:40:00,58.38,58.49,58.22,58.48,284900.0,41.6597,41.7382,41.5456,41.7311,284900.0
2010-07-07 10:50:00,58.48,58.64,58.41,58.57,209800.0,41.7311,41.8453,41.6811,41.7953,209800.0
2010-07-07 11:00:00,58.57,58.59,58.34,58.53,137100.0,41.7953,41.8096,41.6312,41.7668,137100.0
2010-07-07 11:10:00,58.52,58.88,58.52,58.78,188500.0,41.7596,42.0165,41.7596,41.9452,188500.0
2010-07-07 11:20:00,58.79,58.81,58.57,58.69,157100.0,41.9523,41.9666,41.7953,41.881,157100.0
2010-07-07 11:30:00,58.69,58.84,58.63,58.72,100900.0,41.881,41.988,41.8381,41.9024,100900.0
2010-07-07 11:40:00,58.72,58.73,58.54,58.61,107200.0,41.9024,41.9095,41.7739,41.8239,107200.0
2010-07-07 11:50:00,58.61,58.62,58.46,58.52,77500.0,41.8239,41.831,41.7168,41.7596,77500.0
2010-07-07 12:00:00,58.54,58.97,58.54,58.96,152600.0,41.7739,42.0808,41.7739,42.0736,152600.0
2010-07-07 12:10:00,58.95,58.97,58.82,58.89,91700.0,42.0665,42.0808,41.9737,42.0237,91700.0
2010-07-07 12:20:00,58.89,59.06,58.85,59.01,100300.0,42.0237,42.145,41.9951,42.1093,100300.0
2010-07-07 12:30:00,59.02,59.16,58.99,59.11,118700.0,42.1164,42.2163,42.095,42.1807,118700.0
2010-07-07 12:40:00,59.13,59.38,58.99,59.38,257500.0,42.1949,42.3733,42.095,42.3733,257500.0
2010-07-07 12:50:00,59.38,59.49,59.34,59.4,264400.0,42.3733,42.4518,42.3448,42.3876,264400.0
2010-07-07 13:00:00,59.4,59.41,59.24,59.27,182200.0,42.3876,42.3947,42.2734,42.2948,182200.0
2010-07-07 13:10:00,59.26,59.46,59.18,59.43,153900.0,42.2877,42.4304,42.2306,42.409,153900.0
2010-07-07 13:20:00,59.43,59.46,59.34,59.44,90700.0,42.409,42.4304,42.3448,42.4161,90700.0
2010-07-07 13:30:00,59.43,59.44,59.24,59.24,92500.0,42.409,42.4161,42.2734,42.2734,92500.0
2010-07-07 13:40:00,59.24,59.37,59.18,59.34,72400.0,42.2734,42.3662,42.2306,42.3448,72400.0
2010-07-07 13:50:00,59.33,59.37,59.25,59.3,195600.0,42.3377,42.3662,42.2806,42.3162,195600.0
2010-07-07 14:00:00,59.3,59.35,59.29,59.35,192100.0,42.3162,42.3519,42.3091,42.3519,192100.0
2010-07-07 14:10:00,59.33,59.6,59.32,59.59,144400.0,42.3377,42.5303,42.3305,42.5232,144400.0
2010-07-07 14:20:00,59.6,59.67,59.53,59.6,109600.0,42.5303,42.5803,42.4804,42.5303,109600.0
2010-07-07 14:30:00,59.61,59.62,59.47,59.49,113000.0,42.5375,42.5446,42.4376,42.4518,113000.0
2010-07-07 14:40:00,59.49,59.65,59.48,59.52,104700.0,42.4518,42.566,42.4447,42.4732,104700.0
2010-07-07 14:50:00,59.51,59.68,59.48,59.65,131100.0,42.4661,42.5874,42.4447,42.566,131100.0
2010-07-07 15:00:00,59.66,59.67,59.52,59.65,83000.0,42.5731,42.5803,42.4732,42.566,83000.0
2010-07-07 15:10:00,59.65,59.77,59.64,59.72,149700.0,42.566,42.6516,42.5589,42.616,149700.0
2010-07-07 15:20:00,59.71,59.8,59.66,59.79,177600.0,42.6088,42.673,42.5731,42.6659,177600.0
2010-07-07 15:30:00,59.79,59.84,59.72,59.83,215300.0,42.6659,42.7016,42.616,42.6945,215300.0
2010-07-07 15:40:00,59.83,59.96,59.74,59.88,337700.0,42.6945,42.7872,42.6302,42.7301,337700.0
2010-07-07 15:50:00,59.88,59.99,59.84,59.98,534500.0,42.7301,42.8086,42.7016,42.8015,534500.0
2010-07-08 09:30:00,60.2,60.48,59.23,59.65,498500.0,42.9585,43.1583,42.2663,42.566,498500.0
2010-07-08 09:40:00,59.63,59.63,59.07,59.3,350900.0,42.5517,42.5517,42.1521,42.3162,350900.0
2010-07-08 09:50:00,59.31,59.51,59.26,59.5,226700.0,42.3234,42.4661,42.2877,42.459,226700.0
2010-07-08 10:00:00,59.51,59.57,59.06,59.38,291600.0,42.4661,42.5089,42.145,42.3733,291600.0
2010-07-08 10:10:00,59.38,59.42,59.24,59.35,186000.0,42.3733,42.4019,42.2734,42.3519,186000.0
2010-07-08 10:20:00,59.35,59.5,59.33,59.4,285500.0,42.3519,42.459,42.3377,42.3876,285500.0
2010-07-08 10:30:00,59.4,59.54,58.99,59.08,267500.0,42.3876,42.4875,42.095,42.1593,267500.0
2010-07-08 10:40:00,59.09,59.16,58.89,58.99,224700.0,42.1664,42.2163,42.0237,42.095,224700.0
2010-07-08 10:50:00,58.98,58.98,58.72,58.75,158800.0,42.0879,42.0879,41.9024,41.9238,158800.0
2010-07-08 11:00:00,58.76,58.76,58.47,58.72,234800.0,41.9309,41.9309,41.724,41.9024,234800.0
2010-07-08 11:10:00,58.72,58.72,58.5,58.67,204000.0,41.9024,41.9024,41.7454,41.8667,204000.0
2010-07-08 11:20:00,58.66,58.73,58.59,58.62,140200.0,41.8595,41.9095,41.8096,41.831,140200.0
2010-07-08 11:30:00,58.63,58.81,58.58,58.79,201800.0,41.8381,41.9666,41.8025,41.9523,201800.0
2010-07-08 11:40:00,58.8,58.95,58.65,58.91,195300.0,41.9594,42.0665,41.8524,42.0379,195300.0
2010-07-08 11:50:00,58.91,58.94,58.73,58.75,107500.0,42.0379,42.0594,41.9095,41.9238,107500.0
2010-07-08 12:00:00,58.75,59.1,58.75,59.06,134200.0,41.9238,42.1735,41.9238,42.145,134200.0
2010-07-08 12:10:00,59.07,59.3,59.03,59.3,99800.0,42.1521,42.3162,42.1236,42.3162,99800.0
2010-07-08 12:20:00,59.3,59.61,59.25,59.58,183000.0,42.3162,42.5375,42.2806,42.5161,183000.0
2010-07-08 12:30:00,59.57,59.68,59.5,59.66,130200.0,42.5089,42.5874,42.459,42.5731,130200.0
2010-07-08 12:40:00,59.66,59.68,59.52,59.66,92000.0,42.5731,42.5874,42.4732,42.5731,92000.0
2010-07-08 12:50:00,59.65,59.65,59.5,59.55,102500.0,42.566,42.566,42.459,42.4946,102500.0
2010-07-08 13:00:00,59.54,59.76,59.53,59.66,118800.0,42.4875,42.6445,42.4804,42.5731,118800.0
2010-07-08 13:10:00,59.67,59.79,59.65,59.78,82200.0,42.5803,42.6659,42.566,42.6588,82200.0
2010-07-08 13:20:00,59.78,59.89,59.73,59.83,146700.0,42.6588,42.7373,42.6231,42.6945,146700.0
2010-07-08 13:30:00,59.82,59.98,59.76,59.87,124600.0,42.6873,42.8015,42.6445,42.723,124600.0
2010-07-08 13:40:00,59.88,59.94,59.87,59.92,129600.0,42.7301,42.7729,42.723,42.7587,129600.0
2010-07-08 13:50:00,59.9,59.93,59.85,59.9,130100.0,42.7444,42.7658,42.7087,42.7444,130100.0
2010-07-08 14:00:00,59.89,59.9,59.61,59.66,160100.0,42.7373,42.7444,42.5375,42.5731,160100.0
2010-07-08 14:10:00,59.65,59.65,59.29,59.33,290900.0,42.566,42.566,42.3091,42.3377,290900.0
2010-07-08 14:20:00,59.33,59.44,59.25,59.37,201500.0,42.3377,42.4161,42.2806,42.3662,201500.0
2010-07-08 14:30:00,59.38,59.59,59.35,59.57,78700.0,42.3733,42.5232,42.3519,42.5089,78700.0
2010-07-08 14:40:00,59.58,59.78,59.57,59.76,222800.0,42.5161,42.6588,42.5089,42.6445,222800.0
2010-07-08 14:50:00,59.76,59.85,59.67,59.84,247800.0,42.6445,42.7087,42.5803,42.7016,247800.0
2010-07-08 15:00:00,59.83,59.91,59.78,59.82,212900.0,42.6945,42.7515,42.6588,42.6873,212900.0
2010-07-08 15:10:00,59.82,59.91,59.75,59.87,157500.0,42.6873,42.7515,42.6374,42.723,157500.0
2010-07-08 15:20:00,59.88,60.15,59.87,60.15,176000.0,42.7301,42.9228,42.723,42.9228,176000.0
2010-07-08 15:30:00,60.15,60.2,60.11,60.2,234600.0,42.9228,42.9585,42.8943,42.9585,234600.0
2010-07-08 15:40:00,60.19,60.2,60.05,60.16,380800.0,42.9513,42.9585,42.8514,42.9299,380800.0
2010-07-08 15:50:00,60.17,60.38,60.15,60.37,601000.0,42.9371,43.0869,42.9228,43.0798,601000.0
2010-07-09 09:30:00,61.65,62.0,61.39,61.72,585400.0,43.9932,44.243,43.8077,44.0431,585400.0
2010-07-09 09:40:00,61.71,61.92,61.57,61.82,295000.0,44.036,44.1859,43.9361,44.1145,295000.0
2010-07-09 09:50:00,61.83,62.2,61.73,62.07,384800.0,44.1216,44.3857,44.0503,44.2929,384800.0
2010-07-09 10:00:00,62.07,62.44,62.06,62.43,367100.0,44.2929,44.5569,44.2858,44.5498,367100.0
2010-07-09 10:10:00,62.43,62.48,62.31,62.38,272700.0,44.5498,44.5855,44.4642,44.5141,272700.0
2010-07-09 10:20:00,62.39,62.95,62.38,62.92,403500.0,44.5213,44.9209,44.5141,44.8995,403500.0
2010-07-09 10:30:00,62.94,63.19,62.89,63.14,797000.0,44.9137,45.0921,44.8781,45.0565,797000.0
2010-07-09 10:40:00,63.14,63.38,62.94,62.95,563800.0,45.0565,45.2277,44.9137,44.9209,563800.0
2010-07-09 10:50:00,62.95,63.04,62.72,62.81,236300.0,44.9209,44.9851,44.7567,44.821,236300.0
2010-07-09 11:00:00,62.8,62.88,62.7,62.73,140700.0,44.8138,44.8709,44.7425,44.7639,140700.0
2010-07-09 11:10:00,62.73,62.74,62.42,62.52,275300.0,44.7639,44.771,44.5427,44.614,275300.0
2010-07-09 11:20:00,62.52,62.66,62.5,62.64,146700.0,44.614,44.7139,44.5998,44.6997,146700.0
2010-07-09 11:30:00,62.65,62.69,62.48,62.55,144900.0,44.7068,44.7353,44.5855,44.6354,144900.0
2010-07-09 11:40:00,62.55,62.83,62.49,62.79,235200.0,44.6354,44.8352,44.5926,44.8067,235200.0
2010-07-09 11:50:00,62.78,63.0,62.78,62.96,130800.0,44.7996,44.9566,44.7996,44.928,130800.0
2010-07-09 12:00:00,62.96,63.0,62.78,62.83,106400.0,44.928,44.9566,44.7996,44.8352,106400.0
2010-07-09 12:10:00,62.84,62.92,62.67,62.67,114000.0,44.8424,44.8995,44.7211,44.7211,114000.0
2010-07-09 12:20:00,62.68,62.73,62.63,62.69,81500.0,44.7282,44.7639,44.6925,44.7353,81500.0
2010-07-09 12:30:00,62.68,62.68,62.38,62.38,127600.0,44.7282,44.7282,44.5141,44.5141,127600.0
2010-07-09 12:40:00,62.38,62.55,62.32,62.55,97600.0,44.5141,44.6354,44.4713,44.6354,97600.0
2010-07-09 12:50:00,62.54,62.56,62.36,62.36,60500.0,44.6283,44.6426,44.4998,44.4998,60500.0
2010-07-09 13:00:00,62.36,62.45,62.32,62.36,81000.0,44.4998,44.5641,44.4713,44.4998,81000.0
2010-07-09 13:10:00,62.36,62.36,62.14,62.19,93300.0,44.4998,44.4998,44.3429,44.3785,93300.0
2010-07-09 13:20:00,62.2,62.25,62.05,62.14,112800.0,44.3857,44.4214,44.2786,44.3429,112800.0
2010-07-09 13:30:00,62.13,62.16,62.05,62.08,69000.0,44.3357,44.3571,44.2786,44.3,69000.0
2010-07-09 13:40:00,62.08,62.09,61.94,62.09,119800.0,44.3,44.3072,44.2001,44.3072,119800.0
2010-07-09 13:50:00,62.09,62.24,62.05,62.16,90500.0,44.3072,44.4142,44.2786,44.3571,90500.0
2010-07-09 14:00:00,62.17,62.26,62.13,62.16,73700.0,44.3643,44.4285,44.3357,44.3571,73700.0
2010-07-09 14:10:00,62.16,62.25,62.11,62.13,73100.0,44.3571,44.4214,44.3215,44.3357,73100.0
2010-07-09 14:20:00,62.13,62.18,62.0,62.01,81100.0,44.3357,44.3714,44.243,44.2501,81100.0
2010-07-09 14:30:00,62.0,62.08,61.95,61.97,73500.0,44.243,44.3,44.2073,44.2215,73500.0
2010-07-09 14:40:00,61.97,62.12,61.96,62.11,73100.0,44.2215,44.3286,44.2144,44.3215,73100.0
2010-07-09 14:50:00,62.1,62.33,62.07,62.24,130700.0,44.3143,44.4784,44.2929,44.4142,130700.0
2010-07-09 15:00:00,62.24,62.28,62.12,62.13,98100.0,44.4142,44.4428,44.3286,44.3357,98100.0
2010-07-09 15:10:00,62.13,62.22,62.12,62.17,91100.0,44.3357,44.3999,44.3286,44.3643,91100.0
2010-07-09 15:20:00,62.17,62.22,62.03,62.03,129100.0,44.3643,44.3999,44.2644,44.2644,129100.0
2010-07-09 15:30:00,62.04,62.07,62.0,62.03,228000.0,44.2715,44.2929,44.243,44.2644,228000.0
2010-07-09 15:40:00,62.04,62.1,61.9,61.94,261400.0,44.2715,44.3143,44.1716,44.2001,261400.0
2010-07-09 15:50:00,61.94,62.03,61.87,61.95,540200.0,44.2001,44.2644,44.1502,44.2073,540200.0
2010-07-12 09:30:00,62.18,62.39,61.78,62.25,366100.0,44.3714,44.5213,44.086,44.4214,366100.0
2010-07-12 09:40:00,62.25,62.5,62.03,62.29,324700.0,44.4214,44.5998,44.2644,44.4499,324700.0
2010-07-12 09:50:00,62.29,62.5,62.15,62.47,279200.0,44.4499,44.5998,44.35,44.5783,279200.0
2010-07-12 10:00:00,62.47,62.5,61.9,62.03,260000.0,44.5783,44.5998,44.1716,44.2644,260000.0
2010-07-12 10:10:00,62.03,62.15,61.73,62.05,264200.0,44.2644,44.35,44.0503,44.2786,264200.0
2010-07-12 10:20:00,62.06,62.13,61.96,61.99,180100.0,44.2858,44.3357,44.2144,44.2358,180100.0
2010-07-12 10:30:00,62.0,62.24,61.92,62.2,178600.0,44.243,44.4142,44.1859,44.3857,178600.0
2010-07-12 10:40:00,62.21,62.22,61.9,61.9,169200.0,44.3928,44.3999,44.1716,44.1716,169200.0
2010-07-12 10:50:00,61.91,61.91,61.57,61.78,216200.0,44.1787,44.1787,43.9361,44.086,216200.0
2010-07-12 11:00:00,61.77,61.77,61.53,61.63,172900.0,44.0788,44.0788,43.9076,43.9789,172900.0
2010-07-12 11:10:00,61.61,61.68,61.38,61.42,269700.0,43.9647,44.0146,43.8005,43.8291,269700.0
2010-07-12 11:20:00,61.42,61.45,61.29,61.31,177700.0,43.8291,43.8505,43.7363,43.7506,177700.0
2010-07-12 11:30:00,61.31,61.35,61.16,61.19,86900.0,43.7506,43.7791,43.6435,43.6649,86900.0
2010-07-12 11:40:00,61.18,61.31,61.1,61.27,114800.0,43.6578,43.7506,43.6007,43.722,114800.0
2010-07-12 11:50:00,61.26,61.32,61.17,61.19,99400.0,43.7149,43.7577,43.6507,43.6649,99400.0
2010-07-12 12:00:00,61.19,61.25,61.15,61.21,390200.0,43.6649,43.7078,43.6364,43.6792,390200.0
2010-07-12 12:10:00,61.2,61.3,61.16,61.26,111300.0,43.6721,43.7434,43.6435,43.7149,111300.0
2010-07-12 12:20:00,61.27,61.27,61.02,61.03,107300.0,43.722,43.722,43.5436,43.5508,107300.0
2010-07-12 12:30:00,61.03,61.35,61.02,61.33,122800.0,43.5508,43.7791,43.5436,43.7648,122800.0
2010-07-12 12:40:00,61.34,61.4,61.08,61.1,133500.0,43.772,43.8148,43.5864,43.6007,133500.0
2010-07-12 12:50:00,61.09,61.18,61.01,61.04,114000.0,43.5936,43.6578,43.5365,43.5579,114000.0
2010-07-12 13:00:00,61.04,61.06,60.96,61.04,140400.0,43.5579,43.5722,43.5008,43.5579,140400.0
2010-07-12 13:10:00,61.04,61.15,61.01,61.12,82300.0,43.5579,43.6364,43.5365,43.615,82300.0
2010-07-12 13:20:00,61.11,61.16,61.01,61.14,64700.0,43.6079,43.6435,43.5365,43.6293,64700.0
2010-07-12 13:30:00,61.14,61.15,61.02,61.05,68500.0,43.6293,43.6364,43.5436,43.565,68500.0
2010-07-12 13:40:00,61.04,61.14,61.02,61.11,50300.0,43.5579,43.6293,43.5436,43.6079,50300.0
2010-07-12 13:50:00,61.11,61.39,61.09,61.37,129200.0,43.6079,43.8077,43.5936,43.7934,129200.0
2010-07-12 14:00:00,61.36,61.37,61.22,61.24,46800.0,43.7863,43.7934,43.6863,43.7006,46800.0
2010-07-12 14:10:00,61.24,61.27,61.13,61.15,56300.0,43.7006,43.722,43.6221,43.6364,56300.0
2010-07-12 14:20:00,61.15,61.17,61.08,61.15,90900.0,43.6364,43.6507,43.5864,43.6364,90900.0
2010-07-12 14:30:00,61.14,61.24,61.12,61.24,56300.0,43.6293,43.7006,43.615,43.7006,56300.0
2010-07-12 14:40:00,61.23,61.45,61.22,61.4,106000.0,43.6935,43.8505,43.6863,43.8148,106000.0
2010-07-12 14:50:00,61.4,61.41,61.25,61.28,67800.0,43.8148,43.8219,43.7078,43.7292,67800.0
2010-07-12 15:00:00,61.29,61.3,61.15,61.17,77100.0,43.7363,43.7434,43.6364,43.6507,77100.0
2010-07-12 15:10:00,61.17,61.35,61.15,61.34,110400.0,43.6507,43.7791,43.6364,43.772,110400.0
2010-07-12 15:20:00,61.33,61.36,61.27,61.31,76800.0,43.7648,43.7863,43.722,43.7506,76800.0
2010-07-12 15:30:00,61.31,61.44,61.24,61.44,118200.0,43.7506,43.8433,43.7006,43.8433,118200.0
2010-07-12 15:40:00,61.44,61.57,61.42,61.5,205400.0,43.8433,43.9361,43.8291,43.8862,205400.0
2010-07-12 15:50:00,61.51,61.58,61.47,61.56,376500.0,43.8933,43.9432,43.8647,43.929,376500.0
2010-07-13 09:30:00,62.73,62.98,62.42,62.55,411500.0,44.7639,44.9423,44.5427,44.6354,411500.0
2010-07-13 09:40:00,62.55,62.67,62.31,62.31,227000.0,44.6354,44.7211,44.4642,44.4642,227000.0
2010-07-13 09:50:00,62.31,62.55,62.26,62.55,230800.0,44.4642,44.6354,44.4285,44.6354,230800.0
2010-07-13 10:00:00,62.55,62.65,62.26,62.26,212800.0,44.6354,44.7068,44.4285,44.4285,212800.0
2010-07-13 10:10:00,62.25,62.45,62.17,62.43,188700.0,44.4214,44.5641,44.3643,44.5498,188700.0
2010-07-13 10:20:00,62.43,62.56,62.31,62.36,144200.0,44.5498,44.6426,44.4642,44.4998,144200.0
2010-07-13 10:30:00,62.36,62.47,62.27,62.47,100800.0,44.4998,44.5783,44.4356,44.5783,100800.0
2010-07-13 10:40:00,62.44,62.59,62.42,62.59,86000.0,44.5569,44.664,44.5427,44.664,86000.0
2010-07-13 10:50:00,62.6,62.83,62.59,62.73,111000.0,44.6711,44.8352,44.664,44.7639,111000.0
2010-07-13 11:00:00,62.72,62.77,62.59,62.68,94800.0,44.7567,44.7924,44.664,44.7282,94800.0
2010-07-13 11:10:00,62.68,62.79,62.62,62.71,76600.0,44.7282,44.8067,44.6854,44.7496,76600.0
2010-07-13 11:20:00,62.7,62.72,62.56,62.7,118900.0,44.7425,44.7567,44.6426,44.7425,118900.0
2010-07-13 11:30:00,62.69,62.94,62.69,62.86,91000.0,44.7353,44.9137,44.7353,44.8566,91000.0
2010-07-13 11:40:00,62.86,62.93,62.82,62.86,60300.0,44.8566,44.9066,44.8281,44.8566,60300.0
2010-07-13 11:50:00,62.87,62.97,62.79,62.93,94800.0,44.8638,44.9351,44.8067,44.9066,94800.0
2010-07-13 12:00:00,62.92,62.99,62.88,62.91,78500.0,44.8995,44.9494,44.8709,44.8923,78500.0
2010-07-13 12:10:00,62.9,62.93,62.83,62.84,66400.0,44.8852,44.9066,44.8352,44.8424,66400.0
2010-07-13 12:20:00,62.84,62.9,62.81,62.84,93500.0,44.8424,44.8852,44.821,44.8424,93500.0
2010-07-13 12:30:00,62.84,62.9,62.83,62.88,64800.0,44.8424,44.8852,44.8352,44.8709,64800.0
2010-07-13 12:40:00,62.89,62.89,62.7,62.83,82400.0,44.8781,44.8781,44.7425,44.8352,82400.0
2010-07-13 12:50:00,62.84,62.94,62.84,62.89,118100.0,44.8424,44.9137,44.8424,44.8781,118100.0
2010-07-13 13:00:00,62.89,62.9,62.83,62.85,54300.0,44.8781,44.8852,44.8352,44.8495,54300.0
2010-07-13 13:10:00,62.84,62.86,62.71,62.76,104500.0,44.8424,44.8566,44.7496,44.7853,104500.0
2010-07-13 13:20:00,62.75,62.79,62.52,62.54,158800.0,44.7782,44.8067,44.614,44.6283,158800.0
2010-07-13 13:30:00,62.55,62.58,62.41,62.49,109600.0,44.6354,44.6568,44.5355,44.5926,109600.0
2010-07-13 13:40:00,62.49,62.54,62.33,62.35,62900.0,44.5926,44.6283,44.4784,44.4927,62900.0
2010-07-13 13:50:00,62.35,62.44,62.26,62.4,83000.0,44.4927,44.5569,44.4285,44.5284,83000.0
2010-07-13 14:00:00,62.41,62.56,62.37,62.5,100700.0,44.5355,44.6426,44.507,44.5998,100700.0
2010-07-13 14:10:00,62.5,62.66,62.49,62.66,166000.0,44.5998,44.7139,44.5926,44.7139,166000.0
2010-07-13 14:20:00,62.65,62.65,62.4,62.42,132700.0,44.7068,44.7068,44.5284,44.5427,132700.0
2010-07-13 14:30:00,62.41,62.51,62.4,62.44,112000.0,44.5355,44.6069,44.5284,44.5569,112000.0
2010-07-13 14:40:00,62.43,62.48,62.36,62.4,104600.0,44.5498,44.5855,44.4998,44.5284,104600.0
2010-07-13 14:50:00,62.4,62.41,62.27,62.37,123200.0,44.5284,44.5355,44.4356,44.507,123200.0
2010-07-13 15:00:00,62.37,62.38,62.21,62.25,329600.0,44.507,44.5141,44.3928,44.4214,329600.0
2010-07-13 15:10:00,62.24,62.25,62.14,62.2,206800.0,44.4142,44.4214,44.3429,44.3857,206800.0
2010-07-13 15:20:00,62.2,62.21,62.11,62.13,318300.0,44.3857,44.3928,44.3215,44.3357,318300.0
2010-07-13 15:30:00,62.14,62.14,62.02,62.05,322900.0,44.3429,44.3429,44.2572,44.2786,322900.0
2010-07-13 15:40:00,62.04,62.05,61.91,61.91,296800.0,44.2715,44.2786,44.1787,44.1787,296800.0
2010-07-13 15:50:00,61.91,61.93,61.6,61.68,724300.0,44.1787,44.193,43.9575,44.0146,724300.0
2010-07-14 09:30:00,61.61,61.85,61.2,61.78,244600.0,43.9647,44.1359,43.6721,44.086,244600.0
2010-07-14 09:40:00,61.77,62.0,61.64,61.67,293000.0,44.0788,44.243,43.9861,44.0075,293000.0
2010-07-14 09:50:00,61.68,61.87,61.36,61.7,254600.0,44.0146,44.1502,43.7863,44.0289,254600.0
2010-07-14 10:00:00,61.7,61.7,61.26,61.47,217600.0,44.0289,44.0289,43.7149,43.8647,217600.0
2010-07-14 10:10:00,61.48,61.7,61.31,61.64,238100.0,43.8719,44.0289,43.7506,43.9861,238100.0
2010-07-14 10:20:00,61.64,61.76,61.55,61.67,152000.0,43.9861,44.0717,43.9218,44.0075,152000.0
2010-07-14 10:30:00,61.66,61.85,61.65,61.67,207800.0,44.0003,44.1359,43.9932,44.0075,207800.0
2010-07-14 10:40:00,61.66,61.84,61.66,61.72,118300.0,44.0003,44.1288,44.0003,44.0431,118300.0
2010-07-14 10:50:00,61.71,62.0,61.71,62.0,131900.0,44.036,44.243,44.036,44.243,131900.0
2010-07-14 11:00:00,62.0,62.47,62.0,62.3,192500.0,44.243,44.5783,44.243,44.457,192500.0
2010-07-14 11:10:00,62.29,62.62,62.22,62.55,147900.0,44.4499,44.6854,44.3999,44.6354,147900.0
2010-07-14 11:20:00,62.57,62.6,62.48,62.55,98900.0,44.6497,44.6711,44.5855,44.6354,98900.0
2010-07-14 11:30:00,62.54,62.66,62.42,62.46,89000.0,44.6283,44.7139,44.5427,44.5712,89000.0
2010-07-14 11:40:00,62.45,62.47,62.33,62.42,70300.0,44.5641,44.5783,44.4784,44.5427,70300.0
2010-07-14 11:50:00,62.42,62.48,61.99,61.99,99800.0,44.5427,44.5855,44.2358,44.2358,99800.0
2010-07-14 12:00:00,62.02,62.1,61.86,61.9,238700.0,44.2572,44.3143,44.1431,44.1716,238700.0
2010-07-14 12:10:00,61.91,62.03,61.75,61.82,152500.0,44.1787,44.2644,44.0646,44.1145,152500.0
2010-07-14 12:20:00,61.83,61.95,61.81,61.86,102800.0,44.1216,44.2073,44.1074,44.1431,102800.0
2010-07-14 12:30:00,61.86,61.97,61.73,61.78,75000.0,44.1431,44.2215,44.0503,44.086,75000.0
2010-07-14 12:40:00,61.78,61.82,61.7,61.82,48500.0,44.086,44.1145,44.0289,44.1145,48500.0
2010-07-14 12:50:00,61.81,61.81,61.44,61.59,181800.0,44.1074,44.1074,43.8433,43.9504,181800.0
2010-07-14 13:00:00,61.58,61.75,61.51,61.69,105600.0,43.9432,44.0646,43.8933,44.0217,105600.0
2010-07-14 13:10:00,61.68,61.77,61.64,61.76,75700.0,44.0146,44.0788,43.9861,44.0717,75700.0
2010-07-14 13:20:00,61.76,61.85,61.67,61.81,76400.0,44.0717,44.1359,44.0075,44.1074,76400.0
2010-07-14 13:30:00,61.81,61.89,61.8,61.88,55400.0,44.1074,44.1645,44.1002,44.1573,55400.0
2010-07-14 13:40:00,61.88,61.92,61.8,61.8,60500.0,44.1573,44.1859,44.1002,44.1002,60500.0
2010-07-14 13:50:00,61.8,61.84,61.78,61.78,67500.0,44.1002,44.1288,44.086,44.086,67500.0
2010-07-14 14:00:00,61.78,61.8,61.43,61.53,186500.0,44.086,44.1002,43.8362,43.9076,186500.0
2010-07-14 14:10:00,61.53,61.71,61.51,61.63,134100.0,43.9076,44.036,43.8933,43.9789,134100.0
2010-07-14 14:20:00,61.65,61.68,61.42,61.5,86100.0,43.9932,44.0146,43.8291,43.8862,86100.0
2010-07-14 14:30:00,61.51,61.6,61.46,61.58,68900.0,43.8933,43.9575,43.8576,43.9432,68900.0
2010-07-14 14:40:00,61.57,61.67,61.57,61.57,89900.0,43.9361,44.0075,43.9361,43.9361,89900.0
2010-07-14 14:50:00,61.58,61.62,61.5,61.56,95400.0,43.9432,43.9718,43.8862,43.929,95400.0
2010-07-14 15:00:00,61.57,61.64,61.53,61.58,61500.0,43.9361,43.9861,43.9076,43.9432,61500.0
2010-07-14 15:10:00,61.59,61.68,61.51,61.66,74300.0,43.9504,44.0146,43.8933,44.0003,74300.0
2010-07-14 15:20:00,61.66,61.76,61.62,61.69,75700.0,44.0003,44.0717,43.9718,44.0217,75700.0
2010-07-14 15:30:00,61.68,61.7,61.63,61.69,89000.0,44.0146,44.0289,43.9789,44.0217,89000.0
2010-07-14 15:40:00,61.68,61.68,61.54,61.65,123000.0,44.0146,44.0146,43.9147,43.9932,123000.0
2010-07-14 15:50:00,61.65,61.74,61.64,61.72,260600.0,43.9932,44.0574,43.9861,44.0431,260600.0
2010-07-15 09:30:00,61.81,62.2,60.99,61.02,285400.0,44.1074,44.3857,43.5222,43.5436,285400.0
2010-07-15 09:40:00,61.03,61.05,60.62,60.72,416600.0,43.5508,43.565,43.2582,43.3296,416600.0
2010-07-15 09:50:00,60.74,60.79,60.61,60.73,300600.0,43.3438,43.3795,43.2511,43.3367,300600.0
2010-07-15 10:00:00,60.73,60.73,60.41,60.58,464100.0,43.3367,43.3367,43.1083,43.2296,464100.0
2010-07-15 10:10:00,60.58,60.62,60.38,60.48,301600.0,43.2296,43.2582,43.0869,43.1583,301600.0
2010-07-15 10:20:00,60.48,60.63,60.34,60.46,308500.0,43.1583,43.2653,43.0584,43.144,308500.0
2010-07-15 10:30:00,60.46,60.61,60.36,60.58,144200.0,43.144,43.2511,43.0727,43.2296,144200.0
2010-07-15 10:40:00,60.57,60.78,60.55,60.66,331800.0,43.2225,43.3724,43.2082,43.2867,331800.0
2010-07-15 10:50:00,60.65,60.66,60.36,60.44,156400.0,43.2796,43.2867,43.0727,43.1297,156400.0
2010-07-15 11:00:00,60.45,60.58,60.43,60.54,102300.0,43.1369,43.2296,43.1226,43.2011,102300.0
2010-07-15 11:10:00,60.55,60.83,60.53,60.77,314500.0,43.2082,43.408,43.194,43.3652,314500.0
2010-07-15 11:20:00,60.76,60.82,60.45,60.6,211600.0,43.3581,43.4009,43.1369,43.2439,211600.0
2010-07-15 11:30:00,60.6,60.77,60.56,60.68,155400.0,43.2439,43.3652,43.2154,43.301,155400.0
2010-07-15 11:40:00,60.67,60.82,60.56,60.59,113200.0,43.2939,43.4009,43.2154,43.2368,113200.0
2010-07-15 11:50:00,60.6,60.73,60.6,60.63,40300.0,43.2439,43.3367,43.2439,43.2653,40300.0
2010-07-15 12:00:00,60.63,60.63,60.4,60.42,94400.0,43.2653,43.2653,43.1012,43.1155,94400.0
2010-07-15 12:10:00,60.42,60.42,60.36,60.4,80000.0,43.1155,43.1155,43.0727,43.1012,80000.0
2010-07-15 12:20:00,60.39,60.51,60.34,60.51,47000.0,43.0941,43.1797,43.0584,43.1797,47000.0
2010-07-15 12:30:00,60.51,60.56,60.36,60.39,47600.0,43.1797,43.2154,43.0727,43.0941,47600.0
2010-07-15 12:40:00,60.4,60.41,60.3,60.39,91300.0,43.1012,43.1083,43.0298,43.0941,91300.0
2010-07-15 12:50:00,60.39,60.54,60.38,60.4,51400.0,43.0941,43.2011,43.0869,43.1012,51400.0
2010-07-15 13:00:00,60.4,60.52,60.4,60.48,41000.0,43.1012,43.1868,43.1012,43.1583,41000.0
2010-07-15 13:10:00,60.47,60.58,60.4,60.56,49200.0,43.1512,43.2296,43.1012,43.2154,49200.0
2010-07-15 13:20:00,60.56,60.61,60.46,60.48,80100.0,43.2154,43.2511,43.144,43.1583,80100.0
2010-07-15 13:30:00,60.48,60.54,60.3,60.3,114100.0,43.1583,43.2011,43.0298,43.0298,114100.0
2010-07-15 13:40:00,60.31,60.34,60.25,60.26,95100.0,43.037,43.0584,42.9942,43.0013,95100.0
2010-07-15 13:50:00,60.25,60.25,60.17,60.23,133000.0,42.9942,42.9942,42.9371,42.9799,133000.0
2010-07-15 14:00:00,60.24,60.3,60.2,60.24,145600.0,42.987,43.0298,42.9585,42.987,145600.0
2010-07-15 14:10:00,60.25,60.3,60.21,60.23,111800.0,42.9942,43.0298,42.9656,42.9799,111800.0
2010-07-15 14:20:00,60.23,60.34,60.22,60.25,129900.0,42.9799,43.0584,42.9728,42.9942,129900.0
2010-07-15 14:30:00,60.25,60.31,60.12,60.18,164400.0,42.9942,43.037,42.9014,42.9442,164400.0
2010-07-15 14:40:00,60.18,60.19,60.11,60.12,193800.0,42.9442,42.9513,42.8943,42.9014,193800.0
2010-07-15 14:50:00,60.12,60.19,60.11,60.18,115100.0,42.9014,42.9513,42.8943,42.9442,115100.0
2010-07-15 15:00:00,60.19,60.32,60.18,60.22,149400.0,42.9513,43.0441,42.9442,42.9728,149400.0
2010-07-15 15:10:00,60.21,60.23,60.13,60.15,119500.0,42.9656,42.9799,42.9085,42.9228,119500.0
2010-07-15 15:20:00,60.15,60.34,60.12,60.32,197800.0,42.9228,43.0584,42.9014,43.0441,197800.0
2010-07-15 15:30:00,60.32,60.53,60.31,60.46,330800.0,43.0441,43.194,43.037,43.144,330800.0
2010-07-15 15:40:00,60.47,60.74,60.42,60.69,324700.0,43.1512,43.3438,43.1155,43.3081,324700.0
2010-07-15 15:50:00,60.69,60.76,60.66,60.69,695900.0,43.3081,43.3581,43.2867,43.3081,695900.0
2010-07-16 09:30:00,59.77,59.95,59.54,59.79,915600.0,42.6516,42.7801,42.4875,42.6659,915600.0
2010-07-16 09:40:00,59.8,59.82,59.26,59.38,501500.0,42.673,42.6873,42.2877,42.3733,501500.0
2010-07-16 09:50:00,59.39,59.54,59.27,59.33,351100.0,42.3805,42.4875,42.2948,42.3377,351100.0
2010-07-16 10:00:00,59.32,59.35,59.15,59.15,404100.0,42.3305,42.3519,42.2092,42.2092,404100.0
2010-07-16 10:10:00,59.17,59.52,59.1,59.5,243800.0,42.2235,42.4732,42.1735,42.459,243800.0
2010-07-16 10:20:00,59.49,59.51,59.33,59.41,251800.0,42.4518,42.4661,42.3377,42.3947,251800.0
2010-07-16 10:30:00,59.42,59.42,59.23,59.32,210400.0,42.4019,42.4019,42.2663,42.3305,210400.0
2010-07-16 10:40:00,59.33,59.4,59.25,59.35,131000.0,42.3377,42.3876,42.2806,42.3519,131000.0
2010-07-16 10:50:00,59.35,59.52,59.34,59.48,190100.0,42.3519,42.4732,42.3448,42.4447,190100.0
2010-07-16 11:00:00,59.48,59.51,59.35,59.35,126900.0,42.4447,42.4661,42.3519,42.3519,126900.0
2010-07-16 11:10:00,59.36,59.38,59.23,59.23,51600.0,42.3591,42.3733,42.2663,42.2663,51600.0
2010-07-16 11:20:00,59.23,59.36,59.15,59.33,225400.0,42.2663,42.3591,42.2092,42.3377,225400.0
2010-07-16 11:30:00,59.33,59.35,59.22,59.34,69700.0,42.3377,42.3519,42.2592,42.3448,69700.0
2010-07-16 11:40:00,59.35,59.41,59.27,59.32,148100.0,42.3519,42.3947,42.2948,42.3305,148100.0
2010-07-16 11:50:00,59.32,59.42,59.27,59.28,80400.0,42.3305,42.4019,42.2948,42.302,80400.0
2010-07-16 12:00:00,59.28,59.3,59.17,59.23,90600.0,42.302,42.3162,42.2235,42.2663,90600.0
2010-07-16 12:10:00,59.23,59.31,59.21,59.31,90200.0,42.2663,42.3234,42.252,42.3234,90200.0
2010-07-16 12:20:00,59.3,59.36,59.23,59.31,71900.0,42.3162,42.3591,42.2663,42.3234,71900.0
2010-07-16 12:30:00,59.29,59.45,59.29,59.44,115100.0,42.3091,42.4233,42.3091,42.4161,115100.0
2010-07-16 12:40:00,59.44,59.52,59.42,59.5,107400.0,42.4161,42.4732,42.4019,42.459,107400.0
2010-07-16 12:50:00,59.51,59.56,59.42,59.46,127300.0,42.4661,42.5018,42.4019,42.4304,127300.0
2010-07-16 13:00:00,59.45,59.47,59.32,59.33,97900.0,42.4233,42.4376,42.3305,42.3377,97900.0
2010-07-16 13:10:00,59.34,59.36,59.28,59.3,51700.0,42.3448,42.3591,42.302,42.3162,51700.0
2010-07-16 13:20:00,59.3,59.3,59.17,59.17,66000.0,42.3162,42.3162,42.2235,42.2235,66000.0
2010-07-16 13:30:00,59.17,59.38,59.13,59.34,94700.0,42.2235,42.3733,42.1949,42.3448,94700.0
2010-07-16 13:40:00,59.34,59.34,58.95,59.0,309000.0,42.3448,42.3448,42.0665,42.1022,309000.0
2010-07-16 13:50:00,59.0,59.0,58.88,58.97,94300.0,42.1022,42.1022,42.0165,42.0808,94300.0
2010-07-16 14:00:00,58.96,58.99,58.92,58.95,65600.0,42.0736,42.095,42.0451,42.0665,65600.0
2010-07-16 14:10:00,58.95,58.97,58.76,58.78,105000.0,42.0665,42.0808,41.9309,41.9452,105000.0
2010-07-16 14:20:00,58.78,58.85,58.76,58.84,58000.0,41.9452,41.9951,41.9309,41.988,58000.0
2010-07-16 14:30:00,58.83,58.93,58.83,58.88,127300.0,41.9809,42.0522,41.9809,42.0165,127300.0
2010-07-16 14:40:00,58.88,58.94,58.85,58.91,136200.0,42.0165,42.0594,41.9951,42.0379,136200.0
2010-07-16 14:50:00,58.9,59.01,58.85,58.93,223700.0,42.0308,42.1093,41.9951,42.0522,223700.0
2010-07-16 15:00:00,58.94,59.02,58.89,58.93,130900.0,42.0594,42.1164,42.0237,42.0522,130900.0
2010-07-16 15:10:00,58.92,58.99,58.86,58.93,113100.0,42.0451,42.095,42.0023,42.0522,113100.0
2010-07-16 15:20:00,58.94,58.95,58.84,58.87,129200.0,42.0594,42.0665,41.988,42.0094,129200.0
2010-07-16 15:30:00,58.88,58.98,58.84,58.87,221100.0,42.0165,42.0879,41.988,42.0094,221100.0
2010-07-16 15:40:00,58.87,58.96,58.84,58.87,309000.0,42.0094,42.0736,41.988,42.0094,309000.0
2010-07-16 15:50:00,58.87,58.99,58.83,58.88,595000.0,42.0094,42.095,41.9809,42.0165,595000.0
2010-07-19 09:30:00,58.58,58.6,57.87,57.87,556900.0,41.8025,41.8167,41.2958,41.2958,556900.0
2010-07-19 09:40:00,57.87,57.96,57.46,57.68,621100.0,41.2958,41.36,41.0032,41.1602,621100.0
2010-07-19 09:50:00,57.68,57.94,57.51,57.52,360400.0,41.1602,41.3458,41.0389,41.046,360400.0
2010-07-19 10:00:00,57.52,57.55,57.13,57.36,457000.0,41.046,41.0675,40.7677,40.9319,457000.0
2010-07-19 10:10:00,57.36,57.53,57.17,57.21,282900.0,40.9319,41.0532,40.7963,40.8248,282900.0
2010-07-19 10:20:00,57.2,57.2,56.63,56.71,539200.0,40.8177,40.8177,40.4109,40.468,539200.0
2010-07-19 10:30:00,56.7,57.0,56.68,56.73,354600.0,40.4609,40.675,40.4466,40.4823,354600.0
2010-07-19 10:40:00,56.73,56.9,56.67,56.78,309800.0,40.4823,40.6036,40.4395,40.518,309800.0
2010-07-19 10:50:00,56.79,56.86,56.65,56.66,192500.0,40.5251,40.5751,40.4252,40.4324,192500.0
2010-07-19 11:00:00,56.67,56.89,56.56,56.78,244700.0,40.4395,40.5965,40.361,40.518,244700.0
2010-07-19 11:10:00,56.78,56.93,56.71,56.81,275700.0,40.518,40.625,40.468,40.5394,275700.0
2010-07-19 11:20:00,56.81,56.81,56.46,56.5,404900.0,40.5394,40.5394,40.2896,40.3182,404900.0
2010-07-19 11:30:00,56.51,56.62,56.33,56.5,207100.0,40.3253,40.4038,40.1969,40.3182,207100.0
2010-07-19 11:40:00,56.49,56.6,56.48,56.53,214300.0,40.311,40.3895,40.3039,40.3396,214300.0
2010-07-19 11:50:00,56.52,56.69,56.51,56.69,110000.0,40.3324,40.4538,40.3253,40.4538,110000.0
2010-07-19 12:00:00,56.7,56.73,56.54,56.58,227900.0,40.4609,40.4823,40.3467,40.3753,227900.0
2010-07-19 12:10:00,56.57,56.58,56.28,56.3,132200.0,40.3681,40.3753,40.1612,40.1755,132200.0
2010-07-19 12:20:00,56.29,56.41,56.27,56.38,249000.0,40.1683,40.254,40.154,40.2325,249000.0
2010-07-19 12:30:00,56.38,56.4,56.31,56.39,135000.0,40.2325,40.2468,40.1826,40.2397,135000.0
2010-07-19 12:40:00,56.39,56.49,56.39,56.49,240000.0,40.2397,40.311,40.2397,40.311,240000.0
2010-07-19 12:50:00,56.49,56.58,56.42,56.49,128100.0,40.311,40.3753,40.2611,40.311,128100.0
2010-07-19 13:00:00,56.5,56.67,56.47,56.62,102500.0,40.3182,40.4395,40.2968,40.4038,102500.0
2010-07-19 13:10:00,56.62,56.62,56.4,56.47,86600.0,40.4038,40.4038,40.2468,40.2968,86600.0
2010-07-19 13:20:00,56.47,56.53,56.41,56.5,88400.0,40.2968,40.3396,40.254,40.3182,88400.0
2010-07-19 13:30:00,56.5,56.64,56.5,56.63,150100.0,40.3182,40.4181,40.3182,40.4109,150100.0
2010-07-19 13:40:00,56.63,56.78,56.61,56.78,179600.0,40.4109,40.518,40.3967,40.518,179600.0
2010-07-19 13:50:00,56.77,56.95,56.75,56.94,322500.0,40.5108,40.6393,40.4966,40.6322,322500.0
2010-07-19 14:00:00,56.93,56.93,56.82,56.88,154000.0,40.625,40.625,40.5465,40.5893,154000.0
2010-07-19 14:10:00,56.89,56.93,56.79,56.81,108400.0,40.5965,40.625,40.5251,40.5394,108400.0
2010-07-19 14:20:00,56.82,57.06,56.81,56.93,139800.0,40.5465,40.7178,40.5394,40.625,139800.0
2010-07-19 14:30:00,56.95,57.28,56.94,57.22,269200.0,40.6393,40.8748,40.6322,40.832,269200.0
2010-07-19 14:40:00,57.24,57.44,57.21,57.42,179700.0,40.8462,40.989,40.8248,40.9747,179700.0
2010-07-19 14:50:00,57.42,57.6,57.35,57.49,400500.0,40.9747,41.1031,40.9247,41.0246,400500.0
2010-07-19 15:00:00,57.49,57.51,57.41,57.49,212700.0,41.0246,41.0389,40.9675,41.0246,212700.0
2010-07-19 15:10:00,57.49,57.65,57.49,57.55,185500.0,41.0246,41.1388,41.0246,41.0675,185500.0
2010-07-19 15:20:00,57.54,57.57,57.46,57.51,233700.0,41.0603,41.0817,41.0032,41.0389,233700.0
2010-07-19 15:30:00,57.52,57.56,57.4,57.55,302000.0,41.046,41.0746,40.9604,41.0675,302000.0
2010-07-19 15:40:00,57.55,57.75,57.52,57.64,363700.0,41.0675,41.2102,41.046,41.1317,363700.0
2010-07-19 15:50:00,57.65,58.08,57.64,58.07,713700.0,41.1388,41.4457,41.1317,41.4385,713700.0
2010-07-20 09:30:00,57.09,58.0,57.09,57.73,679300.0,40.7392,41.3886,40.7392,41.1959,679300.0
2010-07-20 09:40:00,57.73,58.12,57.73,58.04,292100.0,41.1959,41.4742,41.1959,41.4171,292100.0
2010-07-20 09:50:00,58.01,58.41,58.01,58.17,272800.0,41.3957,41.6811,41.3957,41.5099,272800.0
2010-07-20 10:00:00,58.16,58.18,57.91,58.03,164600.0,41.5027,41.517,41.3243,41.41,164600.0
2010-07-20 10:10:00,58.04,58.73,58.01,58.73,368900.0,41.4171,41.9095,41.3957,41.9095,368900.0
2010-07-20 10:20:00,58.72,58.85,58.57,58.66,287600.0,41.9024,41.9951,41.7953,41.8595,287600.0
2010-07-20 10:30:00,58.67,58.8,58.6,58.67,214800.0,41.8667,41.9594,41.8167,41.8667,214800.0
2010-07-20 10:40:00,58.67,58.85,58.62,58.82,146900.0,41.8667,41.9951,41.831,41.9737,146900.0
2010-07-20 10:50:00,58.81,58.93,58.72,58.78,145900.0,41.9666,42.0522,41.9024,41.9452,145900.0
2010-07-20 11:00:00,58.78,59.14,58.77,59.1,170000.0,41.9452,42.2021,41.938,42.1735,170000.0
2010-07-20 11:10:00,59.1,59.19,58.97,59.15,161300.0,42.1735,42.2377,42.0808,42.2092,161300.0
2010-07-20 11:20:00,59.14,59.26,58.86,58.88,411300.0,42.2021,42.2877,42.0023,42.0165,411300.0
2010-07-20 11:30:00,58.87,58.99,58.87,58.93,141400.0,42.0094,42.095,42.0094,42.0522,141400.0
2010-07-20 11:40:00,58.94,58.98,58.78,58.89,105800.0,42.0594,42.0879,41.9452,42.0237,105800.0
2010-07-20 11:50:00,58.9,58.93,58.7,58.72,115500.0,42.0308,42.0522,41.8881,41.9024,115500.0
2010-07-20 12:00:00,58.72,58.85,58.7,58.79,112100.0,41.9024,41.9951,41.8881,41.9523,112100.0
2010-07-20 12:10:00,58.8,58.85,58.64,58.65,131500.0,41.9594,41.9951,41.8453,41.8524,131500.0
2010-07-20 12:20:00,58.65,58.84,58.64,58.74,92200.0,41.8524,41.988,41.8453,41.9166,92200.0
2010-07-20 12:30:00,58.73,58.93,58.68,58.85,90700.0,41.9095,42.0522,41.8738,41.9951,90700.0
2010-07-20 12:40:00,58.85,58.9,58.74,58.84,69100.0,41.9951,42.0308,41.9166,41.988,69100.0
2010-07-20 12:50:00,58.85,58.9,58.7,58.71,216600.0,41.9951,42.0308,41.8881,41.8952,216600.0
2010-07-20 13:00:00,58.71,58.81,58.67,58.78,220700.0,41.8952,41.9666,41.8667,41.9452,220700.0
2010-07-20 13:10:00,58.77,58.82,58.69,58.82,101100.0,41.938,41.9737,41.881,41.9737,101100.0
2010-07-20 13:20:00,58.82,58.83,58.75,58.81,53200.0,41.9737,41.9809,41.9238,41.9666,53200.0
2010-07-20 13:30:00,58.81,58.9,58.77,58.81,64000.0,41.9666,42.0308,41.938,41.9666,64000.0
2010-07-20 13:40:00,58.82,58.9,58.77,58.86,75700.0,41.9737,42.0308,41.938,42.0023,75700.0
2010-07-20 13:50:00,58.86,59.12,58.84,59.1,179700.0,42.0023,42.1878,41.988,42.1735,179700.0
2010-07-20 14:00:00,59.09,59.1,58.99,59.03,72100.0,42.1664,42.1735,42.095,42.1236,72100.0
2010-07-20 14:10:00,59.03,59.04,58.95,58.98,55100.0,42.1236,42.1307,42.0665,42.0879,55100.0
2010-07-20 14:20:00,58.98,59.04,58.92,59.0,170200.0,42.0879,42.1307,42.0451,42.1022,170200.0
2010-07-20 14:30:00,59.0,59.16,58.98,59.16,201500.0,42.1022,42.2163,42.0879,42.2163,201500.0
2010-07-20 14:40:00,59.16,59.19,59.08,59.14,97500.0,42.2163,42.2377,42.1593,42.2021,97500.0
2010-07-20 14:50:00,59.14,59.15,58.97,59.03,167300.0,42.2021,42.2092,42.0808,42.1236,167300.0
2010-07-20 15:00:00,59.04,59.06,58.93,58.96,101700.0,42.1307,42.145,42.0522,42.0736,101700.0
2010-07-20 15:10:00,58.96,59.07,58.93,59.02,206100.0,42.0736,42.1521,42.0522,42.1164,206100.0
2010-07-20 15:20:00,59.02,59.14,58.99,59.12,123700.0,42.1164,42.2021,42.095,42.1878,123700.0
2010-07-20 15:30:00,59.13,59.24,59.1,59.12,176600.0,42.1949,42.2734,42.1735,42.1878,176600.0
2010-07-20 15:40:00,59.13,59.15,58.98,59.0,219700.0,42.1949,42.2092,42.0879,42.1022,219700.0
2010-07-20 15:50:00,59.0,59.0,58.81,59.0,527800.0,42.1022,42.1022,41.9666,42.1022,527800.0
2010-07-21 09:30:00,59.39,59.62,59.18,59.21,351200.0,42.3805,42.5446,42.2306,42.252,351200.0
2010-07-21 09:40:00,59.21,59.25,58.85,58.86,291600.0,42.252,42.2806,41.9951,42.0023,291600.0
2010-07-21 09:50:00,58.86,58.91,58.51,58.63,255100.0,42.0023,42.0379,41.7525,41.8381,255100.0
2010-07-21 10:00:00,58.64,58.64,58.44,58.51,207400.0,41.8453,41.8453,41.7026,41.7525,207400.0
2010-07-21 10:10:00,58.52,58.7,58.52,58.61,128300.0,41.7596,41.8881,41.7596,41.8239,128300.0
2010-07-21 10:20:00,58.61,58.74,58.56,58.68,122800.0,41.8239,41.9166,41.7882,41.8738,122800.0
2010-07-21 10:30:00,58.68,58.72,58.57,58.64,125500.0,41.8738,41.9024,41.7953,41.8453,125500.0
2010-07-21 10:40:00,58.63,58.88,58.62,58.87,96200.0,41.8381,42.0165,41.831,42.0094,96200.0
2010-07-21 10:50:00,58.88,58.94,58.78,58.86,78200.0,42.0165,42.0594,41.9452,42.0023,78200.0
2010-07-21 11:00:00,58.86,58.92,58.62,58.66,104600.0,42.0023,42.0451,41.831,41.8595,104600.0
2010-07-21 11:10:00,58.66,58.68,58.47,58.57,116100.0,41.8595,41.8738,41.724,41.7953,116100.0
2010-07-21 11:20:00,58.57,58.74,58.54,58.7,92500.0,41.7953,41.9166,41.7739,41.8881,92500.0
2010-07-21 11:30:00,58.69,58.77,58.55,58.77,86400.0,41.881,41.938,41.781,41.938,86400.0
2010-07-21 11:40:00,58.76,58.82,58.66,58.78,58100.0,41.9309,41.9737,41.8595,41.9452,58100.0
2010-07-21 11:50:00,58.79,58.9,58.72,58.85,77600.0,41.9523,42.0308,41.9024,41.9951,77600.0
2010-07-21 12:00:00,58.84,59.01,58.8,58.82,90100.0,41.988,42.1093,41.9594,41.9737,90100.0
2010-07-21 12:10:00,58.82,59.03,58.82,58.95,63600.0,41.9737,42.1236,41.9737,42.0665,63600.0
2010-07-21 12:20:00,58.95,58.95,58.83,58.85,66900.0,42.0665,42.0665,41.9809,41.9951,66900.0
2010-07-21 12:30:00,58.86,59.03,58.81,58.99,115300.0,42.0023,42.1236,41.9666,42.095,115300.0
2010-07-21 12:40:00,58.99,59.07,58.98,59.01,40900.0,42.095,42.1521,42.0879,42.1093,40900.0
2010-07-21 12:50:00,58.99,58.99,58.79,58.83,66700.0,42.095,42.095,41.9523,41.9809,66700.0
2010-07-21 13:00:00,58.82,58.86,58.76,58.83,68700.0,41.9737,42.0023,41.9309,41.9809,68700.0
2010-07-21 13:10:00,58.83,58.92,58.77,58.85,109200.0,41.9809,42.0451,41.938,41.9951,109200.0
2010-07-21 13:20:00,58.85,58.88,58.75,58.88,55400.0,41.9951,42.0165,41.9238,42.0165,55400.0
2010-07-21 13:30:00,58.87,58.93,58.75,58.76,45100.0,42.0094,42.0522,41.9238,41.9309,45100.0
2010-07-21 13:40:00,58.76,58.8,58.7,58.8,51300.0,41.9309,41.9594,41.8881,41.9594,51300.0
2010-07-21 13:50:00,58.79,58.88,58.71,58.71,57100.0,41.9523,42.0165,41.8952,41.8952,57100.0
2010-07-21 14:00:00,58.71,58.78,58.51,58.52,224000.0,41.8952,41.9452,41.7525,41.7596,224000.0
2010-07-21 14:10:00,58.52,58.52,58.11,58.14,410900.0,41.7596,41.7596,41.4671,41.4885,410900.0
2010-07-21 14:20:00,58.15,58.22,58.0,58.03,232800.0,41.4956,41.5456,41.3886,41.41,232800.0
2010-07-21 14:30:00,58.03,58.03,57.82,57.95,207400.0,41.41,41.41,41.2601,41.3529,207400.0
2010-07-21 14:40:00,57.95,58.18,57.93,58.07,120500.0,41.3529,41.517,41.3386,41.4385,120500.0
2010-07-21 14:50:00,58.09,58.2,57.86,57.93,173700.0,41.4528,41.5313,41.2887,41.3386,173700.0
2010-07-21 15:00:00,57.92,58.18,57.88,58.15,122500.0,41.3315,41.517,41.3029,41.4956,122500.0
2010-07-21 15:10:00,58.15,58.22,57.91,57.93,280500.0,41.4956,41.5456,41.3243,41.3386,280500.0
2010-07-21 15:20:00,57.92,58.14,57.86,58.08,127100.0,41.3315,41.4885,41.2887,41.4457,127100.0
2010-07-21 15:30:00,58.08,58.24,58.03,58.15,169700.0,41.4457,41.5598,41.41,41.4956,169700.0
2010-07-21 15:40:00,58.15,58.15,57.93,58.09,332000.0,41.4956,41.4956,41.3386,41.4528,332000.0
2010-07-21 15:50:00,58.09,58.15,58.0,58.14,608100.0,41.4528,41.4956,41.3886,41.4885,608100.0
2010-07-22 09:30:00,58.2,58.87,58.19,58.8,291300.0,41.5313,42.0094,41.5242,41.9594,291300.0
2010-07-22 09:40:00,58.81,59.03,58.69,58.9,197900.0,41.9666,42.1236,41.881,42.0308,197900.0
2010-07-22 09:50:00,58.92,59.25,58.76,59.23,314500.0,42.0451,42.2806,41.9309,42.2663,314500.0
2010-07-22 10:00:00,59.25,59.52,59.16,59.28,272900.0,42.2806,42.4732,42.2163,42.302,272900.0
2010-07-22 10:10:00,59.28,59.39,59.21,59.37,150600.0,42.302,42.3805,42.252,42.3662,150600.0
2010-07-22 10:20:00,59.33,59.38,58.96,59.01,238500.0,42.3377,42.3733,42.0736,42.1093,238500.0
2010-07-22 10:30:00,59.01,59.15,59.0,59.12,109400.0,42.1093,42.2092,42.1022,42.1878,109400.0
2010-07-22 10:40:00,59.12,59.22,59.06,59.22,125800.0,42.1878,42.2592,42.145,42.2592,125800.0
2010-07-22 10:50:00,59.21,59.3,59.11,59.14,113500.0,42.252,42.3162,42.1807,42.2021,113500.0
2010-07-22 11:00:00,59.14,59.16,58.94,58.96,162500.0,42.2021,42.2163,42.0594,42.0736,162500.0
2010-07-22 11:10:00,58.95,59.25,58.9,59.22,134000.0,42.0665,42.2806,42.0308,42.2592,134000.0
2010-07-22 11:20:00,59.21,59.23,59.09,59.19,168200.0,42.252,42.2663,42.1664,42.2377,168200.0
2010-07-22 11:30:00,59.19,59.25,59.12,59.17,106900.0,42.2377,42.2806,42.1878,42.2235,106900.0
2010-07-22 11:40:00,59.18,59.27,59.14,59.25,125200.0,42.2306,42.2948,42.2021,42.2806,125200.0
2010-07-22 11:50:00,59.25,59.27,59.02,59.09,260300.0,42.2806,42.2948,42.1164,42.1664,260300.0
2010-07-22 12:00:00,59.1,59.22,59.09,59.21,132000.0,42.1735,42.2592,42.1664,42.252,132000.0
2010-07-22 12:10:00,59.22,59.31,59.2,59.28,65600.0,42.2592,42.3234,42.2449,42.302,65600.0
2010-07-22 12:20:00,59.27,59.31,59.21,59.23,47100.0,42.2948,42.3234,42.252,42.2663,47100.0
2010-07-22 12:30:00,59.24,59.24,59.09,59.11,57800.0,42.2734,42.2734,42.1664,42.1807,57800.0
2010-07-22 12:40:00,59.1,59.13,58.99,59.01,60200.0,42.1735,42.1949,42.095,42.1093,60200.0
2010-07-22 12:50:00,58.99,59.02,58.96,58.98,57900.0,42.095,42.1164,42.0736,42.0879,57900.0
2010-07-22 13:00:00,58.99,59.01,58.87,58.89,71300.0,42.095,42.1093,42.0094,42.0237,71300.0
2010-07-22 13:10:00,58.9,59.1,58.9,59.08,52700.0,42.0308,42.1735,42.0308,42.1593,52700.0
2010-07-22 13:20:00,59.1,59.13,58.97,59.0,226900.0,42.1735,42.1949,42.0808,42.1022,226900.0
2010-07-22 13:30:00,59.01,59.13,59.01,59.07,209700.0,42.1093,42.1949,42.1093,42.1521,209700.0
2010-07-22 13:40:00,59.07,59.08,59.01,59.03,50600.0,42.1521,42.1593,42.1093,42.1236,50600.0
2010-07-22 13:50:00,59.03,59.05,58.95,59.02,66500.0,42.1236,42.1378,42.0665,42.1164,66500.0
2010-07-22 14:00:00,59.02,59.06,58.98,59.04,68800.0,42.1164,42.145,42.0879,42.1307,68800.0
2010-07-22 14:10:00,59.04,59.08,58.97,58.99,65200.0,42.1307,42.1593,42.0808,42.095,65200.0
2010-07-22 14:20:00,59.0,59.13,58.98,59.13,82000.0,42.1022,42.1949,42.0879,42.1949,82000.0
2010-07-22 14:30:00,59.13,59.13,58.94,58.96,101700.0,42.1949,42.1949,42.0594,42.0736,101700.0
2010-07-22 14:40:00,58.96,58.99,58.88,58.98,68400.0,42.0736,42.095,42.0165,42.0879,68400.0
2010-07-22 14:50:00,58.98,59.01,58.9,58.92,61800.0,42.0879,42.1093,42.0308,42.0451,61800.0
2010-07-22 15:00:00,58.92,58.99,58.89,58.95,128200.0,42.0451,42.095,42.0237,42.0665,128200.0
2010-07-22 15:10:00,58.94,59.0,58.87,58.96,71300.0,42.0594,42.1022,42.0094,42.0736,71300.0
2010-07-22 15:20:00,58.96,58.96,58.84,58.9,79500.0,42.0736,42.0736,41.988,42.0308,79500.0
2010-07-22 15:30:00,58.9,58.93,58.75,58.78,245200.0,42.0308,42.0522,41.9238,41.9452,245200.0
2010-07-22 15:40:00,58.78,58.91,58.75,58.89,450000.0,41.9452,42.0379,41.9238,42.0237,450000.0
2010-07-22 15:50:00,58.9,59.06,58.81,59.04,612400.0,42.0308,42.145,41.9666,42.1307,612400.0
2010-07-23 09:30:00,59.0,59.55,58.97,59.47,498100.0,42.1022,42.4946,42.0808,42.4376,498100.0
2010-07-23 09:40:00,59.49,59.58,59.26,59.45,372500.0,42.4518,42.5161,42.2877,42.4233,372500.0
2010-07-23 09:50:00,59.45,59.49,59.02,59.04,246200.0,42.4233,42.4518,42.1164,42.1307,246200.0
2010-07-23 10:00:00,59.04,59.16,58.88,59.01,243800.0,42.1307,42.2163,42.0165,42.1093,243800.0
2010-07-23 10:10:00,59.03,59.14,58.75,59.02,158200.0,42.1236,42.2021,41.9238,42.1164,158200.0
2010-07-23 10:20:00,59.02,59.04,58.83,59.03,132300.0,42.1164,42.1307,41.9809,42.1236,132300.0
2010-07-23 10:30:00,59.03,59.19,59.03,59.14,85500.0,42.1236,42.2377,42.1236,42.2021,85500.0
2010-07-23 10:40:00,59.15,59.28,59.13,59.21,78600.0,42.2092,42.302,42.1949,42.252,78600.0
2010-07-23 10:50:00,59.23,59.29,59.12,59.2,75800.0,42.2663,42.3091,42.1878,42.2449,75800.0
2010-07-23 11:00:00,59.2,59.22,59.08,59.16,63300.0,42.2449,42.2592,42.1593,42.2163,63300.0
2010-07-23 11:10:00,59.18,59.34,59.15,59.31,40300.0,42.2306,42.3448,42.2092,42.3234,40300.0
2010-07-23 11:20:00,59.3,59.54,59.25,59.52,59600.0,42.3162,42.4875,42.2806,42.4732,59600.0
2010-07-23 11:30:00,59.49,59.57,59.43,59.45,69200.0,42.4518,42.5089,42.409,42.4233,69200.0
2010-07-23 11:40:00,59.44,59.44,59.3,59.4,33600.0,42.4161,42.4161,42.3162,42.3876,33600.0
2010-07-23 11:50:00,59.4,59.44,59.31,59.4,47400.0,42.3876,42.4161,42.3234,42.3876,47400.0
2010-07-23 12:00:00,59.4,59.48,59.02,59.13,208300.0,42.3876,42.4447,42.1164,42.1949,208300.0
2010-07-23 12:10:00,59.12,59.23,59.0,59.22,82900.0,42.1878,42.2663,42.1022,42.2592,82900.0
2010-07-23 12:20:00,59.23,59.23,59.07,59.15,56800.0,42.2663,42.2663,42.1521,42.2092,56800.0
2010-07-23 12:30:00,59.16,59.18,58.9,59.02,50500.0,42.2163,42.2306,42.0308,42.1164,50500.0
2010-07-23 12:40:00,59.02,59.03,58.78,58.95,183800.0,42.1164,42.1236,41.9452,42.0665,183800.0
2010-07-23 12:50:00,58.95,59.22,58.94,59.22,90600.0,42.0665,42.2592,42.0594,42.2592,90600.0
2010-07-23 13:00:00,59.21,59.36,59.19,59.34,61700.0,42.252,42.3591,42.2377,42.3448,61700.0
2010-07-23 13:10:00,59.34,59.44,59.29,59.35,61500.0,42.3448,42.4161,42.3091,42.3519,61500.0
2010-07-23 13:20:00,59.35,59.49,59.33,59.46,96000.0,42.3519,42.4518,42.3377,42.4304,96000.0
2010-07-23 13:30:00,59.49,59.59,59.41,59.5,64400.0,42.4518,42.5232,42.3947,42.459,64400.0
2010-07-23 13:40:00,59.49,59.54,59.46,59.48,148800.0,42.4518,42.4875,42.4304,42.4447,148800.0
2010-07-23 13:50:00,59.48,59.49,59.35,59.44,101600.0,42.4447,42.4518,42.3519,42.4161,101600.0
2010-07-23 14:00:00,59.45,59.56,59.4,59.51,185500.0,42.4233,42.5018,42.3876,42.4661,185500.0
2010-07-23 14:10:00,59.51,59.51,59.37,59.41,53700.0,42.4661,42.4661,42.3662,42.3947,53700.0
2010-07-23 14:20:00,59.41,59.41,59.28,59.36,49700.0,42.3947,42.3947,42.302,42.3591,49700.0
2010-07-23 14:30:00,59.35,59.38,59.24,59.31,54200.0,42.3519,42.3733,42.2734,42.3234,54200.0
2010-07-23 14:40:00,59.31,59.42,59.27,59.4,39000.0,42.3234,42.4019,42.2948,42.3876,39000.0
2010-07-23 14:50:00,59.4,59.51,59.36,59.38,67700.0,42.3876,42.4661,42.3591,42.3733,67700.0
2010-07-23 15:00:00,59.38,59.5,59.36,59.49,48500.0,42.3733,42.459,42.3591,42.4518,48500.0
2010-07-23 15:10:00,59.5,59.51,59.32,59.41,66800.0,42.459,42.4661,42.3305,42.3947,66800.0
2010-07-23 15:20:00,59.42,59.43,59.28,59.34,231900.0,42.4019,42.409,42.302,42.3448,231900.0
2010-07-23 15:30:00,59.35,59.36,58.95,59.03,337800.0,42.3519,42.3591,42.0665,42.1236,337800.0
2010-07-23 15:40:00,59.04,59.14,58.9,59.06,328600.0,42.1307,42.2021,42.0308,42.145,328600.0
2010-07-23 15:50:00,59.07,59.12,58.99,59.05,825300.0,42.1521,42.1878,42.095,42.1378,825300.0
2010-07-26 09:30:00,59.41,59.5,58.78,58.83,345600.0,42.3947,42.459,41.9452,41.9809,345600.0
2010-07-26 09:40:00,58.81,58.84,58.57,58.63,183900.0,41.9666,41.988,41.7953,41.8381,183900.0
2010-07-26 09:50:00,58.63,58.63,58.16,58.26,208900.0,41.8381,41.8381,41.5027,41.5741,208900.0
2010-07-26 10:00:00,58.26,58.51,58.0,58.0,333200.0,41.5741,41.7525,41.3886,41.3886,333200.0
2010-07-26 10:10:00,58.01,58.18,57.92,58.0,264900.0,41.3957,41.517,41.3315,41.3886,264900.0
2010-07-26 10:20:00,58.0,58.2,57.95,57.97,146100.0,41.3886,41.5313,41.3529,41.3672,146100.0
2010-07-26 10:30:00,57.97,58.01,57.85,57.97,147600.0,41.3672,41.3957,41.2815,41.3672,147600.0
2010-07-26 10:40:00,57.98,58.11,57.93,58.09,112300.0,41.3743,41.4671,41.3386,41.4528,112300.0
2010-07-26 10:50:00,58.09,58.14,57.97,58.0,114600.0,41.4528,41.4885,41.3672,41.3886,114600.0
2010-07-26 11:00:00,58.01,58.05,57.78,57.9,215000.0,41.3957,41.4243,41.2316,41.3172,215000.0
2010-07-26 11:10:00,57.91,58.1,57.85,58.06,144000.0,41.3243,41.4599,41.2815,41.4314,144000.0
2010-07-26 11:20:00,58.05,58.21,58.02,58.18,120000.0,41.4243,41.5384,41.4028,41.517,120000.0
2010-07-26 11:30:00,58.19,58.39,58.17,58.29,216700.0,41.5242,41.6669,41.5099,41.5955,216700.0
2010-07-26 11:40:00,58.29,58.48,58.26,58.41,122500.0,41.5955,41.7311,41.5741,41.6811,122500.0
2010-07-26 11:50:00,58.4,58.45,58.33,58.35,88600.0,41.674,41.7097,41.6241,41.6383,88600.0
2010-07-26 12:00:00,58.35,58.48,58.29,58.47,90400.0,41.6383,41.7311,41.5955,41.724,90400.0
2010-07-26 12:10:00,58.47,58.49,58.4,58.45,76000.0,41.724,41.7382,41.674,41.7097,76000.0
2010-07-26 12:20:00,58.46,58.48,58.37,58.37,33200.0,41.7168,41.7311,41.6526,41.6526,33200.0
2010-07-26 12:30:00,58.38,58.38,58.2,58.23,61100.0,41.6597,41.6597,41.5313,41.5527,61100.0
2010-07-26 12:40:00,58.23,58.27,58.14,58.22,41000.0,41.5527,41.5812,41.4885,41.5456,41000.0
2010-07-26 12:50:00,58.22,58.36,58.2,58.35,47800.0,41.5456,41.6455,41.5313,41.6383,47800.0
2010-07-26 13:00:00,58.36,58.39,58.27,58.39,74100.0,41.6455,41.6669,41.5812,41.6669,74100.0
2010-07-26 13:10:00,58.38,58.44,58.38,58.4,108100.0,41.6597,41.7026,41.6597,41.674,108100.0
2010-07-26 13:20:00,58.4,58.44,58.37,58.43,87800.0,41.674,41.7026,41.6526,41.6954,87800.0
2010-07-26 13:30:00,58.43,58.44,58.23,58.24,97400.0,41.6954,41.7026,41.5527,41.5598,97400.0
2010-07-26 13:40:00,58.24,58.27,58.19,58.19,29000.0,41.5598,41.5812,41.5242,41.5242,29000.0
2010-07-26 13:50:00,58.2,58.31,58.19,58.29,49700.0,41.5313,41.6098,41.5242,41.5955,49700.0
2010-07-26 14:00:00,58.28,58.28,58.18,58.23,61500.0,41.5884,41.5884,41.517,41.5527,61500.0
2010-07-26 14:10:00,58.22,58.26,58.18,58.21,53400.0,41.5456,41.5741,41.517,41.5384,53400.0
2010-07-26 14:20:00,58.2,58.2,57.97,57.98,126300.0,41.5313,41.5313,41.3672,41.3743,126300.0
2010-07-26 14:30:00,57.97,58.08,57.89,57.96,119800.0,41.3672,41.4457,41.3101,41.36,119800.0
2010-07-26 14:40:00,57.96,58.03,57.83,57.85,87200.0,41.36,41.41,41.2673,41.2815,87200.0
2010-07-26 14:50:00,57.86,57.87,57.74,57.75,206600.0,41.2887,41.2958,41.203,41.2102,206600.0
2010-07-26 15:00:00,57.75,57.8,57.62,57.75,242000.0,41.2102,41.2459,41.1174,41.2102,242000.0
2010-07-26 15:10:00,57.75,57.93,57.75,57.93,177100.0,41.2102,41.3386,41.2102,41.3386,177100.0
2010-07-26 15:20:00,57.92,58.01,57.87,57.89,186800.0,41.3315,41.3957,41.2958,41.3101,186800.0
2010-07-26 15:30:00,57.89,58.06,57.89,58.02,213200.0,41.3101,41.4314,41.3101,41.4028,213200.0
2010-07-26 15:40:00,58.01,58.08,57.99,58.08,246800.0,41.3957,41.4457,41.3814,41.4457,246800.0
2010-07-26 15:50:00,58.07,58.12,58.02,58.12,541400.0,41.4385,41.4742,41.4028,41.4742,541400.0
2010-07-27 09:30:00,57.2,57.36,56.65,56.76,678700.0,40.8177,40.9319,40.4252,40.5037,678700.0
2010-07-27 09:40:00,56.76,56.77,55.8,56.38,871100.0,40.5037,40.5108,39.8187,40.2325,871100.0
2010-07-27 09:50:00,56.37,56.38,55.8,56.04,643300.0,40.2254,40.2325,39.8187,39.9899,643300.0
2010-07-27 10:00:00,56.04,56.37,56.02,56.13,521800.0,39.9899,40.2254,39.9757,40.0541,521800.0
2010-07-27 10:10:00,56.14,56.22,55.8,55.96,499900.0,40.0613,40.1184,39.8187,39.9328,499900.0
2010-07-27 10:20:00,55.96,56.04,55.75,55.85,420200.0,39.9328,39.9899,39.783,39.8543,420200.0
2010-07-27 10:30:00,55.85,55.93,55.63,55.9,729300.0,39.8543,39.9114,39.6973,39.89,729300.0
2010-07-27 10:40:00,55.89,55.89,55.65,55.77,434100.0,39.8829,39.8829,39.7116,39.7973,434100.0
2010-07-27 10:50:00,55.77,56.02,55.73,55.86,356900.0,39.7973,39.9757,39.7687,39.8615,356900.0
2010-07-27 11:00:00,55.87,55.9,55.67,55.71,288800.0,39.8686,39.89,39.7259,39.7544,288800.0
2010-07-27 11:10:00,55.7,55.7,55.45,55.65,274000.0,39.7473,39.7473,39.5689,39.7116,274000.0
2010-07-27 11:20:00,55.65,55.67,55.25,55.31,357800.0,39.7116,39.7259,39.4262,39.469,357800.0
2010-07-27 11:30:00,55.31,55.34,55.17,55.33,328800.0,39.469,39.4904,39.3691,39.4833,328800.0
2010-07-27 11:40:00,55.32,55.54,55.31,55.53,355500.0,39.4761,39.6331,39.469,39.626,355500.0
2010-07-27 11:50:00,55.52,55.6,55.41,55.43,166200.0,39.6189,39.6759,39.5404,39.5546,166200.0
2010-07-27 12:00:00,55.43,55.43,55.15,55.2,253300.0,39.5546,39.5546,39.3548,39.3905,253300.0
2010-07-27 12:10:00,55.21,55.3,55.19,55.25,225500.0,39.3976,39.4619,39.3834,39.4262,225500.0
2010-07-27 12:20:00,55.26,55.26,55.1,55.16,245800.0,39.4333,39.4333,39.3191,39.362,245800.0
2010-07-27 12:30:00,55.15,55.16,55.05,55.05,242000.0,39.3548,39.362,39.2835,39.2835,242000.0
2010-07-27 12:40:00,55.06,55.14,55.0,55.08,319700.0,39.2906,39.3477,39.2478,39.3049,319700.0
2010-07-27 12:50:00,55.07,55.1,54.88,54.92,302800.0,39.2977,39.3191,39.1622,39.1907,302800.0
2010-07-27 13:00:00,54.9,54.97,54.77,54.92,231700.0,39.1764,39.2264,39.0837,39.1907,231700.0
2010-07-27 13:10:00,54.92,55.1,54.9,55.01,205000.0,39.1907,39.3191,39.1764,39.2549,205000.0
2010-07-27 13:20:00,55.01,55.21,55.01,55.05,147500.0,39.2549,39.3976,39.2549,39.2835,147500.0
2010-07-27 13:30:00,55.06,55.06,54.95,55.03,176000.0,39.2906,39.2906,39.2121,39.2692,176000.0
2010-07-27 13:40:00,55.03,55.06,54.96,55.06,205500.0,39.2692,39.2906,39.2192,39.2906,205500.0
2010-07-27 13:50:00,55.06,55.2,55.03,55.17,218100.0,39.2906,39.3905,39.2692,39.3691,218100.0
2010-07-27 14:00:00,55.17,55.35,55.17,55.29,127700.0,39.3691,39.4975,39.3691,39.4547,127700.0
2010-07-27 14:10:00,55.3,55.31,55.18,55.24,219200.0,39.4619,39.469,39.3762,39.419,219200.0
2010-07-27 14:20:00,55.24,55.27,55.11,55.14,242800.0,39.419,39.4405,39.3263,39.3477,242800.0
2010-07-27 14:30:00,55.13,55.32,55.1,55.31,198600.0,39.3405,39.4761,39.3191,39.469,198600.0
2010-07-27 14:40:00,55.31,55.32,55.22,55.23,124800.0,39.469,39.4761,39.4048,39.4119,124800.0
2010-07-27 14:50:00,55.24,55.34,55.22,55.23,179800.0,39.419,39.4904,39.4048,39.4119,179800.0
2010-07-27 15:00:00,55.23,55.38,55.22,55.29,153100.0,39.4119,39.5189,39.4048,39.4547,153100.0
2010-07-27 15:10:00,55.28,55.46,55.28,55.45,175800.0,39.4476,39.576,39.4476,39.5689,175800.0
2010-07-27 15:20:00,55.45,55.52,55.44,55.49,274400.0,39.5689,39.6189,39.5618,39.5974,274400.0
2010-07-27 15:30:00,55.49,55.74,55.45,55.69,403800.0,39.5974,39.7758,39.5689,39.7402,403800.0
2010-07-27 15:40:00,55.7,55.75,55.54,55.73,572700.0,39.7473,39.783,39.6331,39.7687,572700.0
2010-07-27 15:50:00,55.73,56.46,55.68,55.81,1015500.0,39.7687,40.2896,39.733,39.8258,1015500.0
2010-07-28 09:30:00,54.62,55.15,54.3,54.9,958100.0,38.9766,39.3548,38.7483,39.1764,958100.0
2010-07-28 09:40:00,54.89,55.65,54.62,55.63,852100.0,39.1693,39.7116,38.9766,39.6973,852100.0
2010-07-28 09:50:00,55.6,55.65,55.17,55.44,381400.0,39.6759,39.7116,39.3691,39.5618,381400.0
2010-07-28 10:00:00,55.43,55.44,55.04,55.19,370700.0,39.5546,39.5618,39.2763,39.3834,370700.0
2010-07-28 10:10:00,55.2,55.54,55.19,55.44,437900.0,39.3905,39.6331,39.3834,39.5618,437900.0
2010-07-28 10:20:00,55.43,55.49,55.27,55.48,364100.0,39.5546,39.5974,39.4405,39.5903,364100.0
2010-07-28 10:30:00,55.47,55.79,55.15,55.7,461200.0,39.5832,39.8115,39.3548,39.7473,461200.0
2010-07-28 10:40:00,55.7,55.78,55.58,55.71,541100.0,39.7473,39.8044,39.6617,39.7544,541100.0
2010-07-28 10:50:00,55.7,55.77,55.4,55.76,213200.0,39.7473,39.7973,39.5332,39.7901,213200.0
2010-07-28 11:00:00,55.75,55.77,55.63,55.71,309300.0,39.783,39.7973,39.6973,39.7544,309300.0
2010-07-28 11:10:00,55.7,55.8,55.68,55.74,319900.0,39.7473,39.8187,39.733,39.7758,319900.0
2010-07-28 11:20:00,55.73,55.74,55.56,55.7,239000.0,39.7687,39.7758,39.6474,39.7473,239000.0
2010-07-28 11:30:00,55.71,55.76,55.66,55.69,126100.0,39.7544,39.7901,39.7188,39.7402,126100.0
2010-07-28 11:40:00,55.69,55.7,55.56,55.62,70400.0,39.7402,39.7473,39.6474,39.6902,70400.0
2010-07-28 11:50:00,55.62,55.66,55.57,55.6,249900.0,39.6902,39.7188,39.6545,39.6759,249900.0
2010-07-28 12:00:00,55.61,55.64,55.51,55.57,116200.0,39.6831,39.7045,39.6117,39.6545,116200.0
2010-07-28 12:10:00,55.57,55.66,55.54,55.62,142900.0,39.6545,39.7188,39.6331,39.6902,142900.0
2010-07-28 12:20:00,55.61,55.64,55.57,55.59,86000.0,39.6831,39.7045,39.6545,39.6688,86000.0
2010-07-28 12:30:00,55.6,55.66,55.51,55.55,164000.0,39.6759,39.7188,39.6117,39.6403,164000.0
2010-07-28 12:40:00,55.56,55.63,55.45,55.53,65600.0,39.6474,39.6973,39.5689,39.626,65600.0
2010-07-28 12:50:00,55.53,55.65,55.5,55.6,93200.0,39.626,39.7116,39.6046,39.6759,93200.0
2010-07-28 13:00:00,55.6,55.66,55.51,55.6,119400.0,39.6759,39.7188,39.6117,39.6759,119400.0
2010-07-28 13:10:00,55.6,55.67,55.56,55.6,70200.0,39.6759,39.7259,39.6474,39.6759,70200.0
2010-07-28 13:20:00,55.6,55.61,55.46,55.48,126500.0,39.6759,39.6831,39.576,39.5903,126500.0
2010-07-28 13:30:00,55.49,55.53,55.46,55.49,135400.0,39.5974,39.626,39.576,39.5974,135400.0
2010-07-28 13:40:00,55.49,55.52,55.44,55.5,79400.0,39.5974,39.6189,39.5618,39.6046,79400.0
2010-07-28 13:50:00,55.5,55.56,55.46,55.53,143400.0,39.6046,39.6474,39.576,39.626,143400.0
2010-07-28 14:00:00,55.53,55.54,55.45,55.51,127400.0,39.626,39.6331,39.5689,39.6117,127400.0
2010-07-28 14:10:00,55.5,55.52,55.43,55.45,122200.0,39.6046,39.6189,39.5546,39.5689,122200.0
2010-07-28 14:20:00,55.45,55.51,55.32,55.34,127800.0,39.5689,39.6117,39.4761,39.4904,127800.0
2010-07-28 14:30:00,55.35,55.43,55.32,55.41,111800.0,39.4975,39.5546,39.4761,39.5404,111800.0
2010-07-28 14:40:00,55.41,55.43,55.28,55.31,254400.0,39.5404,39.5546,39.4476,39.469,254400.0
2010-07-28 14:50:00,55.32,55.37,55.29,55.36,175600.0,39.4761,39.5118,39.4547,39.5047,175600.0
2010-07-28 15:00:00,55.35,55.38,55.24,55.27,193200.0,39.4975,39.5189,39.419,39.4405,193200.0
2010-07-28 15:10:00,55.27,55.28,55.1,55.15,295800.0,39.4405,39.4476,39.3191,39.3548,295800.0
2010-07-28 15:20:00,55.15,55.17,55.06,55.11,300600.0,39.3548,39.3691,39.2906,39.3263,300600.0
2010-07-28 15:30:00,55.1,55.18,55.06,55.11,586800.0,39.3191,39.3762,39.2906,39.3263,586800.0
2010-07-28 15:40:00,55.11,55.37,55.1,55.35,256600.0,39.3263,39.5118,39.3191,39.4975,256600.0
2010-07-28 15:50:00,55.34,55.42,55.23,55.38,458200.0,39.4904,39.5475,39.4119,39.5189,458200.0
2010-07-29 09:30:00,55.68,55.96,55.5,55.92,323200.0,39.733,39.9328,39.6046,39.9043,323200.0
2010-07-29 09:40:00,55.91,55.94,55.6,55.81,270600.0,39.8972,39.9186,39.6759,39.8258,270600.0
2010-07-29 09:50:00,55.81,55.85,55.54,55.56,257700.0,39.8258,39.8543,39.6331,39.6474,257700.0
2010-07-29 10:00:00,55.56,55.96,55.26,55.94,312600.0,39.6474,39.9328,39.4333,39.9186,312600.0
2010-07-29 10:10:00,55.94,56.07,55.78,55.89,176600.0,39.9186,40.0113,39.8044,39.8829,176600.0
2010-07-29 10:20:00,55.88,55.97,55.76,55.88,180800.0,39.8757,39.94,39.7901,39.8757,180800.0
2010-07-29 10:30:00,55.88,56.01,55.82,55.87,146200.0,39.8757,39.9685,39.8329,39.8686,146200.0
2010-07-29 10:40:00,55.87,55.88,55.71,55.78,81700.0,39.8686,39.8757,39.7544,39.8044,81700.0
2010-07-29 10:50:00,55.79,55.9,55.75,55.8,67100.0,39.8115,39.89,39.783,39.8187,67100.0
2010-07-29 11:00:00,55.81,55.88,55.7,55.85,101600.0,39.8258,39.8757,39.7473,39.8543,101600.0
2010-07-29 11:10:00,55.85,55.89,55.72,55.73,105900.0,39.8543,39.8829,39.7616,39.7687,105900.0
2010-07-29 11:20:00,55.73,55.76,55.54,55.56,154700.0,39.7687,39.7901,39.6331,39.6474,154700.0
2010-07-29 11:30:00,55.56,55.56,55.34,55.45,113600.0,39.6474,39.6474,39.4904,39.5689,113600.0
2010-07-29 11:40:00,55.46,55.49,55.36,55.44,73600.0,39.576,39.5974,39.5047,39.5618,73600.0
2010-07-29 11:50:00,55.44,55.52,55.37,55.45,63500.0,39.5618,39.6189,39.5118,39.5689,63500.0
2010-07-29 12:00:00,55.45,55.45,55.21,55.37,104400.0,39.5689,39.5689,39.3976,39.5118,104400.0
2010-07-29 12:10:00,55.37,55.63,55.35,55.62,95900.0,39.5118,39.6973,39.4975,39.6902,95900.0
2010-07-29 12:20:00,55.61,55.75,55.53,55.73,74500.0,39.6831,39.783,39.626,39.7687,74500.0
2010-07-29 12:30:00,55.74,55.78,55.57,55.57,160400.0,39.7758,39.8044,39.6545,39.6545,160400.0
2010-07-29 12:40:00,55.57,55.61,55.46,55.49,46200.0,39.6545,39.6831,39.576,39.5974,46200.0
2010-07-29 12:50:00,55.5,55.68,55.48,55.66,66900.0,39.6046,39.733,39.5903,39.7188,66900.0
2010-07-29 13:00:00,55.67,55.69,55.59,55.59,51100.0,39.7259,39.7402,39.6688,39.6688,51100.0
2010-07-29 13:10:00,55.61,55.82,55.58,55.82,92300.0,39.6831,39.8329,39.6617,39.8329,92300.0
2010-07-29 13:20:00,55.83,55.97,55.73,55.96,95400.0,39.8401,39.94,39.7687,39.9328,95400.0
2010-07-29 13:30:00,55.96,56.02,55.95,55.97,82900.0,39.9328,39.9757,39.9257,39.94,82900.0
2010-07-29 13:40:00,55.97,55.99,55.82,55.94,81200.0,39.94,39.9542,39.8329,39.9186,81200.0
2010-07-29 13:50:00,55.93,55.98,55.77,55.78,56700.0,39.9114,39.9471,39.7973,39.8044,56700.0
2010-07-29 14:00:00,55.77,55.81,55.67,55.69,66200.0,39.7973,39.8258,39.7259,39.7402,66200.0
2010-07-29 14:10:00,55.67,55.77,55.65,55.75,54400.0,39.7259,39.7973,39.7116,39.783,54400.0
2010-07-29 14:20:00,55.76,55.8,55.7,55.78,42100.0,39.7901,39.8187,39.7473,39.8044,42100.0
2010-07-29 14:30:00,55.79,55.8,55.67,55.77,91000.0,39.8115,39.8187,39.7259,39.7973,91000.0
2010-07-29 14:40:00,55.77,55.98,55.75,55.89,123500.0,39.7973,39.9471,39.783,39.8829,123500.0
2010-07-29 14:50:00,55.89,55.94,55.76,55.81,65800.0,39.8829,39.9186,39.7901,39.8258,65800.0
2010-07-29 15:00:00,55.8,55.85,55.75,55.85,92700.0,39.8187,39.8543,39.783,39.8543,92700.0
2010-07-29 15:10:00,55.85,55.98,55.84,55.96,99800.0,39.8543,39.9471,39.8472,39.9328,99800.0
2010-07-29 15:20:00,55.97,56.04,55.91,56.02,112500.0,39.94,39.9899,39.8972,39.9757,112500.0
2010-07-29 15:30:00,56.02,56.04,55.91,55.99,241200.0,39.9757,39.9899,39.8972,39.9542,241200.0
2010-07-29 15:40:00,55.99,55.99,55.8,55.82,309000.0,39.9542,39.9542,39.8187,39.8329,309000.0
2010-07-29 15:50:00,55.83,55.86,55.7,55.74,347600.0,39.8401,39.8615,39.7473,39.7758,347600.0
2010-07-30 09:30:00,55.79,56.2,55.48,55.56,278600.0,39.8115,40.1041,39.5903,39.6474,278600.0
2010-07-30 09:40:00,55.57,56.03,55.49,55.6,296700.0,39.6545,39.9828,39.5974,39.6759,296700.0
2010-07-30 09:50:00,55.6,55.63,55.23,55.24,266100.0,39.6759,39.6973,39.4119,39.419,266100.0
2010-07-30 10:00:00,55.23,55.71,55.23,55.6,271200.0,39.4119,39.7544,39.4119,39.6759,271200.0
2010-07-30 10:10:00,55.62,56.12,55.61,56.1,180800.0,39.6902,40.047,39.6831,40.0327,180800.0
2010-07-30 10:20:00,56.1,56.14,55.93,56.09,168700.0,40.0327,40.0613,39.9114,40.0256,168700.0
2010-07-30 10:30:00,56.09,56.17,56.01,56.13,137300.0,40.0256,40.0827,39.9685,40.0541,137300.0
2010-07-30 10:40:00,56.12,56.2,56.05,56.12,184900.0,40.047,40.1041,39.9971,40.047,184900.0
2010-07-30 10:50:00,56.12,56.21,55.93,56.0,176700.0,40.047,40.1112,39.9114,39.9614,176700.0
2010-07-30 11:00:00,55.99,56.02,55.92,56.01,106000.0,39.9542,39.9757,39.9043,39.9685,106000.0
2010-07-30 11:10:00,56.0,56.02,55.89,55.98,65200.0,39.9614,39.9757,39.8829,39.9471,65200.0
2010-07-30 11:20:00,55.99,56.03,55.86,55.96,82500.0,39.9542,39.9828,39.8615,39.9328,82500.0
2010-07-30 11:30:00,55.97,56.05,55.92,55.99,83800.0,39.94,39.9971,39.9043,39.9542,83800.0
2010-07-30 11:40:00,55.98,56.02,55.86,55.99,65400.0,39.9471,39.9757,39.8615,39.9542,65400.0
2010-07-30 11:50:00,55.98,56.25,55.98,56.23,98000.0,39.9471,40.1398,39.9471,40.1255,98000.0
2010-07-30 12:00:00,56.24,56.25,55.94,55.94,116000.0,40.1326,40.1398,39.9186,39.9186,116000.0
2010-07-30 12:10:00,55.94,55.94,55.77,55.83,99200.0,39.9186,39.9186,39.7973,39.8401,99200.0
2010-07-30 12:20:00,55.83,55.86,55.66,55.67,108000.0,39.8401,39.8615,39.7188,39.7259,108000.0
2010-07-30 12:30:00,55.67,55.76,55.55,55.75,87200.0,39.7259,39.7901,39.6403,39.783,87200.0
2010-07-30 12:40:00,55.77,55.9,55.76,55.9,70000.0,39.7973,39.89,39.7901,39.89,70000.0
2010-07-30 12:50:00,55.9,55.96,55.79,55.86,92800.0,39.89,39.9328,39.8115,39.8615,92800.0
2010-07-30 13:00:00,55.86,56.03,55.82,55.91,83800.0,39.8615,39.9828,39.8329,39.8972,83800.0
2010-07-30 13:10:00,55.91,55.91,55.73,55.88,83700.0,39.8972,39.8972,39.7687,39.8757,83700.0
2010-07-30 13:20:00,55.86,55.87,55.74,55.82,68300.0,39.8615,39.8686,39.7758,39.8329,68300.0
2010-07-30 13:30:00,55.81,55.82,55.62,55.7,63100.0,39.8258,39.8329,39.6902,39.7473,63100.0
2010-07-30 13:40:00,55.7,55.77,55.68,55.74,48200.0,39.7473,39.7973,39.733,39.7758,48200.0
2010-07-30 13:50:00,55.74,55.8,55.55,55.59,73000.0,39.7758,39.8187,39.6403,39.6688,73000.0
2010-07-30 14:00:00,55.59,55.73,55.57,55.7,66600.0,39.6688,39.7687,39.6545,39.7473,66600.0
2010-07-30 14:10:00,55.71,55.81,55.65,55.8,95500.0,39.7544,39.8258,39.7116,39.8187,95500.0
2010-07-30 14:20:00,55.81,55.84,55.72,55.79,54100.0,39.8258,39.8472,39.7616,39.8115,54100.0
2010-07-30 14:30:00,55.79,55.81,55.74,55.76,101700.0,39.8115,39.8258,39.7758,39.7901,101700.0
2010-07-30 14:40:00,55.76,55.83,55.72,55.74,62600.0,39.7901,39.8401,39.7616,39.7758,62600.0
2010-07-30 14:50:00,55.73,55.73,55.62,55.64,80000.0,39.7687,39.7687,39.6902,39.7045,80000.0
2010-07-30 15:00:00,55.66,55.75,55.66,55.75,66300.0,39.7188,39.783,39.7188,39.783,66300.0
2010-07-30 15:10:00,55.75,55.87,55.75,55.87,84400.0,39.783,39.8686,39.783,39.8686,84400.0
2010-07-30 15:20:00,55.87,56.04,55.86,56.0,150800.0,39.8686,39.9899,39.8615,39.9614,150800.0
2010-07-30 15:30:00,56.0,56.04,55.94,55.99,105100.0,39.9614,39.9899,39.9186,39.9542,105100.0
2010-07-30 15:40:00,55.99,56.02,55.91,55.92,200600.0,39.9542,39.9757,39.8972,39.9043,200600.0
2010-07-30 15:50:00,55.91,55.96,55.87,55.9,297100.0,39.8972,39.9328,39.8686,39.89,297100.0
2010-08-02 09:30:00,56.86,56.88,56.17,56.31,357400.0,40.5751,40.5893,40.0827,40.1826,357400.0
2010-08-02 09:40:00,56.32,56.53,56.26,56.5,144700.0,40.1897,40.3396,40.1469,40.3182,144700.0
2010-08-02 09:50:00,56.49,56.51,56.36,56.48,136400.0,40.311,40.3253,40.2183,40.3039,136400.0
2010-08-02 10:00:00,56.45,56.56,56.25,56.35,251200.0,40.2825,40.361,40.1398,40.2111,251200.0
2010-08-02 10:10:00,56.36,56.64,56.36,56.49,169300.0,40.2183,40.4181,40.2183,40.311,169300.0
2010-08-02 10:20:00,56.48,56.55,56.09,56.14,120100.0,40.3039,40.3539,40.0256,40.0613,120100.0
2010-08-02 10:30:00,56.14,56.26,56.0,56.08,116500.0,40.0613,40.1469,39.9614,40.0185,116500.0
2010-08-02 10:40:00,56.1,56.1,55.84,55.85,150700.0,40.0327,40.0327,39.8472,39.8543,150700.0
2010-08-02 10:50:00,55.85,56.01,55.79,55.98,121200.0,39.8543,39.9685,39.8115,39.9471,121200.0
2010-08-02 11:00:00,55.99,56.0,55.76,55.84,112500.0,39.9542,39.9614,39.7901,39.8472,112500.0
2010-08-02 11:10:00,55.83,55.84,55.44,55.45,227800.0,39.8401,39.8472,39.5618,39.5689,227800.0
2010-08-02 11:20:00,55.44,55.6,55.39,55.41,131000.0,39.5618,39.6759,39.5261,39.5404,131000.0
2010-08-02 11:30:00,55.41,55.58,55.25,55.25,257800.0,39.5404,39.6617,39.4262,39.4262,257800.0
2010-08-02 11:40:00,55.25,55.42,55.08,55.11,258100.0,39.4262,39.5475,39.3049,39.3263,258100.0
2010-08-02 11:50:00,55.11,55.26,55.09,55.25,81500.0,39.3263,39.4333,39.312,39.4262,81500.0
2010-08-02 12:00:00,55.26,55.36,55.18,55.31,176300.0,39.4333,39.5047,39.3762,39.469,176300.0
2010-08-02 12:10:00,55.31,55.4,55.29,55.35,91300.0,39.469,39.5332,39.4547,39.4975,91300.0
2010-08-02 12:20:00,55.36,55.49,55.36,55.38,136900.0,39.5047,39.5974,39.5047,39.5189,136900.0
2010-08-02 12:30:00,55.37,55.42,55.32,55.35,78000.0,39.5118,39.5475,39.4761,39.4975,78000.0
2010-08-02 12:40:00,55.35,55.35,55.15,55.17,96600.0,39.4975,39.4975,39.3548,39.3691,96600.0
2010-08-02 12:50:00,55.17,55.42,55.15,55.26,115900.0,39.3691,39.5475,39.3548,39.4333,115900.0
2010-08-02 13:00:00,55.27,55.5,55.26,55.35,76000.0,39.4405,39.6046,39.4333,39.4975,76000.0
2010-08-02 13:10:00,55.35,55.4,55.19,55.25,130800.0,39.4975,39.5332,39.3834,39.4262,130800.0
2010-08-02 13:20:00,55.24,55.26,55.02,55.02,187800.0,39.419,39.4333,39.2621,39.2621,187800.0
2010-08-02 13:30:00,55.01,55.19,54.98,55.19,106000.0,39.2549,39.3834,39.2335,39.3834,106000.0
2010-08-02 13:40:00,55.19,55.28,55.17,55.18,83100.0,39.3834,39.4476,39.3691,39.3762,83100.0
2010-08-02 13:50:00,55.18,55.28,55.14,55.26,126400.0,39.3762,39.4476,39.3477,39.4333,126400.0
2010-08-02 14:00:00,55.26,55.35,55.23,55.33,40600.0,39.4333,39.4975,39.4119,39.4833,40600.0
2010-08-02 14:10:00,55.34,55.41,55.26,55.33,103800.0,39.4904,39.5404,39.4333,39.4833,103800.0
2010-08-02 14:20:00,55.33,55.37,55.3,55.3,48900.0,39.4833,39.5118,39.4619,39.4619,48900.0
2010-08-02 14:30:00,55.31,55.44,55.31,55.42,102900.0,39.469,39.5618,39.469,39.5475,102900.0
2010-08-02 14:40:00,55.41,55.49,55.39,55.47,64300.0,39.5404,39.5974,39.5261,39.5832,64300.0
2010-08-02 14:50:00,55.48,55.53,55.44,55.48,88500.0,39.5903,39.626,39.5618,39.5903,88500.0
2010-08-02 15:00:00,55.49,55.52,55.44,55.52,146000.0,39.5974,39.6189,39.5618,39.6189,146000.0
2010-08-02 15:10:00,55.51,55.53,55.46,55.51,97600.0,39.6117,39.626,39.576,39.6117,97600.0
2010-08-02 15:20:00,55.51,55.52,55.38,55.39,94700.0,39.6117,39.6189,39.5189,39.5261,94700.0
2010-08-02 15:30:00,55.39,55.59,55.39,55.51,245100.0,39.5261,39.6688,39.5261,39.6117,245100.0
2010-08-02 15:40:00,55.51,55.63,55.49,55.55,369500.0,39.6117,39.6973,39.5974,39.6403,369500.0
2010-08-02 15:50:00,55.55,55.62,55.45,55.6,479500.0,39.6403,39.6902,39.5689,39.6759,479500.0
2010-08-03 09:30:00,55.81,56.0,55.36,55.69,284500.0,39.8258,39.9614,39.5047,39.7402,284500.0
2010-08-03 09:40:00,55.7,55.95,55.5,55.85,205600.0,39.7473,39.9257,39.6046,39.8543,205600.0
2010-08-03 09:50:00,55.84,56.17,55.78,55.81,450400.0,39.8472,40.0827,39.8044,39.8258,450400.0
2010-08-03 10:00:00,55.81,56.04,55.69,55.98,263900.0,39.8258,39.9899,39.7402,39.9471,263900.0
2010-08-03 10:10:00,55.96,55.97,55.61,55.8,191400.0,39.9328,39.94,39.6831,39.8187,191400.0
2010-08-03 10:20:00,55.8,55.96,55.75,55.87,161100.0,39.8187,39.9328,39.783,39.8686,161100.0
2010-08-03 10:30:00,55.86,55.89,55.62,55.78,154400.0,39.8615,39.8829,39.6902,39.8044,154400.0
2010-08-03 10:40:00,55.78,55.98,55.74,55.85,104500.0,39.8044,39.9471,39.7758,39.8543,104500.0
2010-08-03 10:50:00,55.83,55.88,55.71,55.82,147500.0,39.8401,39.8757,39.7544,39.8329,147500.0
2010-08-03 11:00:00,55.83,56.02,55.81,55.94,147300.0,39.8401,39.9757,39.8258,39.9186,147300.0
2010-08-03 11:10:00,55.94,56.02,55.88,55.97,128100.0,39.9186,39.9757,39.8757,39.94,128100.0
2010-08-03 11:20:00,55.99,56.12,55.95,56.07,145300.0,39.9542,40.047,39.9257,40.0113,145300.0
2010-08-03 11:30:00,56.08,56.09,55.98,56.04,84300.0,40.0185,40.0256,39.9471,39.9899,84300.0
2010-08-03 11:40:00,56.03,56.09,55.97,56.08,95500.0,39.9828,40.0256,39.94,40.0185,95500.0
2010-08-03 11:50:00,56.08,56.15,55.99,56.12,168800.0,40.0185,40.0684,39.9542,40.047,168800.0
2010-08-03 12:00:00,56.11,56.13,55.93,56.02,128600.0,40.0399,40.0541,39.9114,39.9757,128600.0
2010-08-03 12:10:00,56.03,56.03,55.9,55.97,60400.0,39.9828,39.9828,39.89,39.94,60400.0
2010-08-03 12:20:00,55.97,56.01,55.84,55.86,53700.0,39.94,39.9685,39.8472,39.8615,53700.0
2010-08-03 12:30:00,55.86,55.99,55.85,55.87,74700.0,39.8615,39.9542,39.8543,39.8686,74700.0
2010-08-03 12:40:00,55.88,55.97,55.88,55.94,37900.0,39.8757,39.94,39.8757,39.9186,37900.0
2010-08-03 12:50:00,55.94,56.0,55.9,55.96,81000.0,39.9186,39.9614,39.89,39.9328,81000.0
2010-08-03 13:00:00,55.97,55.98,55.83,55.84,102300.0,39.94,39.9471,39.8401,39.8472,102300.0
2010-08-03 13:10:00,55.84,55.99,55.83,55.92,53700.0,39.8472,39.9542,39.8401,39.9043,53700.0
2010-08-03 13:20:00,55.92,55.95,55.79,55.81,60700.0,39.9043,39.9257,39.8115,39.8258,60700.0
2010-08-03 13:30:00,55.81,55.94,55.8,55.89,88300.0,39.8258,39.9186,39.8187,39.8829,88300.0
2010-08-03 13:40:00,55.9,55.91,55.83,55.85,54000.0,39.89,39.8972,39.8401,39.8543,54000.0
2010-08-03 13:50:00,55.86,55.86,55.71,55.78,71200.0,39.8615,39.8615,39.7544,39.8044,71200.0
2010-08-03 14:00:00,55.78,55.8,55.76,55.79,88600.0,39.8044,39.8187,39.7901,39.8115,88600.0
2010-08-03 14:10:00,55.78,55.97,55.78,55.89,101000.0,39.8044,39.94,39.8044,39.8829,101000.0
2010-08-03 14:20:00,55.9,55.94,55.88,55.9,59400.0,39.89,39.9186,39.8757,39.89,59400.0
2010-08-03 14:30:00,55.91,55.93,55.88,55.91,66400.0,39.8972,39.9114,39.8757,39.8972,66400.0
2010-08-03 14:40:00,55.91,55.92,55.78,55.78,74700.0,39.8972,39.9043,39.8044,39.8044,74700.0
2010-08-03 14:50:00,55.78,55.79,55.75,55.76,72000.0,39.8044,39.8115,39.783,39.7901,72000.0
2010-08-03 15:00:00,55.77,55.78,55.65,55.66,121800.0,39.7973,39.8044,39.7116,39.7188,121800.0
2010-08-03 15:10:00,55.67,55.71,55.64,55.64,188700.0,39.7259,39.7544,39.7045,39.7045,188700.0
2010-08-03 15:20:00,55.64,55.67,55.47,55.59,190500.0,39.7045,39.7259,39.5832,39.6688,190500.0
2010-08-03 15:30:00,55.6,55.67,55.59,55.6,216900.0,39.6759,39.7259,39.6688,39.6759,216900.0
2010-08-03 15:40:00,55.61,55.61,55.41,55.5,462300.0,39.6831,39.6831,39.5404,39.6046,462300.0
2010-08-03 15:50:00,55.49,55.5,55.41,55.45,401200.0,39.5974,39.6046,39.5404,39.5689,401200.0
2010-08-04 09:30:00,56.23,56.45,56.01,56.22,474400.0,40.1255,40.2825,39.9685,40.1184,474400.0
2010-08-04 09:40:00,56.17,56.22,56.04,56.19,356100.0,40.0827,40.1184,39.9899,40.097,356100.0
2010-08-04 09:50:00,56.2,56.35,56.13,56.35,244100.0,40.1041,40.2111,40.0541,40.2111,244100.0
2010-08-04 10:00:00,56.34,56.39,55.92,56.17,360100.0,40.204,40.2397,39.9043,40.0827,360100.0
2010-08-04 10:10:00,56.17,56.17,55.95,55.98,302500.0,40.0827,40.0827,39.9257,39.9471,302500.0
2010-08-04 10:20:00,55.98,56.03,55.93,55.98,188500.0,39.9471,39.9828,39.9114,39.9471,188500.0
2010-08-04 10:30:00,55.98,56.08,55.93,56.06,221000.0,39.9471,40.0185,39.9114,40.0042,221000.0
2010-08-04 10:40:00,56.07,56.14,56.03,56.1,157100.0,40.0113,40.0613,39.9828,40.0327,157100.0
2010-08-04 10:50:00,56.09,56.19,56.02,56.07,155400.0,40.0256,40.097,39.9757,40.0113,155400.0
2010-08-04 11:00:00,56.07,56.15,56.05,56.11,117500.0,40.0113,40.0684,39.9971,40.0399,117500.0
2010-08-04 11:10:00,56.12,56.31,56.11,56.28,221900.0,40.047,40.1826,40.0399,40.1612,221900.0
2010-08-04 11:20:00,56.27,56.3,56.19,56.23,184800.0,40.154,40.1755,40.097,40.1255,184800.0
2010-08-04 11:30:00,56.24,56.26,56.21,56.24,168500.0,40.1326,40.1469,40.1112,40.1326,168500.0
2010-08-04 11:40:00,56.24,56.36,56.22,56.29,212600.0,40.1326,40.2183,40.1184,40.1683,212600.0
2010-08-04 11:50:00,56.28,56.42,56.25,56.27,236100.0,40.1612,40.2611,40.1398,40.154,236100.0
2010-08-04 12:00:00,56.28,56.36,56.22,56.3,161800.0,40.1612,40.2183,40.1184,40.1755,161800.0
2010-08-04 12:10:00,56.31,56.32,56.22,56.25,75300.0,40.1826,40.1897,40.1184,40.1398,75300.0
2010-08-04 12:20:00,56.23,56.31,56.22,56.25,88100.0,40.1255,40.1826,40.1184,40.1398,88100.0
2010-08-04 12:30:00,56.26,56.27,56.2,56.25,90900.0,40.1469,40.154,40.1041,40.1398,90900.0
2010-08-04 12:40:00,56.24,56.38,56.23,56.25,145000.0,40.1326,40.2325,40.1255,40.1398,145000.0
2010-08-04 12:50:00,56.25,56.26,56.04,56.06,94100.0,40.1398,40.1469,39.9899,40.0042,94100.0
2010-08-04 13:00:00,56.06,56.22,56.06,56.19,122900.0,40.0042,40.1184,40.0042,40.097,122900.0
2010-08-04 13:10:00,56.19,56.19,55.93,56.01,170900.0,40.097,40.097,39.9114,39.9685,170900.0
2010-08-04 13:20:00,56.02,56.17,56.01,56.07,100000.0,39.9757,40.0827,39.9685,40.0113,100000.0
2010-08-04 13:30:00,56.08,56.33,56.05,56.33,108600.0,40.0185,40.1969,39.9971,40.1969,108600.0
2010-08-04 13:40:00,56.33,56.39,56.24,56.26,141600.0,40.1969,40.2397,40.1326,40.1469,141600.0
2010-08-04 13:50:00,56.27,56.31,56.23,56.24,65600.0,40.154,40.1826,40.1255,40.1326,65600.0
2010-08-04 14:00:00,56.24,56.25,56.16,56.25,58900.0,40.1326,40.1398,40.0756,40.1398,58900.0
2010-08-04 14:10:00,56.25,56.31,56.23,56.28,53100.0,40.1398,40.1826,40.1255,40.1612,53100.0
2010-08-04 14:20:00,56.28,56.32,56.26,56.3,50900.0,40.1612,40.1897,40.1469,40.1755,50900.0
2010-08-04 14:30:00,56.3,56.33,56.21,56.22,59400.0,40.1755,40.1969,40.1112,40.1184,59400.0
2010-08-04 14:40:00,56.22,56.37,56.22,56.37,66000.0,40.1184,40.2254,40.1184,40.2254,66000.0
2010-08-04 14:50:00,56.37,56.39,56.33,56.35,71700.0,40.2254,40.2397,40.1969,40.2111,71700.0
2010-08-04 15:00:00,56.36,56.43,56.32,56.39,87300.0,40.2183,40.2682,40.1897,40.2397,87300.0
2010-08-04 15:10:00,56.39,56.48,56.35,56.42,170700.0,40.2397,40.3039,40.2111,40.2611,170700.0
2010-08-04 15:20:00,56.43,56.46,56.36,56.37,122800.0,40.2682,40.2896,40.2183,40.2254,122800.0
2010-08-04 15:30:00,56.38,56.43,56.28,56.28,140300.0,40.2325,40.2682,40.1612,40.1612,140300.0
2010-08-04 15:40:00,56.28,56.39,56.27,56.33,227200.0,40.1612,40.2397,40.154,40.1969,227200.0
2010-08-04 15:50:00,56.34,56.35,56.16,56.24,606800.0,40.204,40.2111,40.0756,40.1326,606800.0
2010-08-05 09:30:00,56.3,56.31,55.81,56.05,160100.0,40.1755,40.1826,39.8258,39.9971,160100.0
2010-08-05 09:40:00,56.07,56.21,55.9,55.92,112600.0,40.0113,40.1112,39.89,39.9043,112600.0
2010-08-05 09:50:00,55.9,55.94,55.8,55.93,169300.0,39.89,39.9186,39.8187,39.9114,169300.0
2010-08-05 10:00:00,55.92,56.03,55.81,55.97,135800.0,39.9043,39.9828,39.8258,39.94,135800.0
2010-08-05 10:10:00,55.97,56.01,55.8,55.84,111800.0,39.94,39.9685,39.8187,39.8472,111800.0
2010-08-05 10:20:00,55.84,56.17,55.84,56.16,145700.0,39.8472,40.0827,39.8472,40.0756,145700.0
2010-08-05 10:30:00,56.16,56.36,56.14,56.29,163600.0,40.0756,40.2183,40.0613,40.1683,163600.0
2010-08-05 10:40:00,56.29,56.31,56.08,56.15,140500.0,40.1683,40.1826,40.0185,40.0684,140500.0
2010-08-05 10:50:00,56.14,56.15,55.97,56.06,79300.0,40.0613,40.0684,39.94,40.0042,79300.0
2010-08-05 11:00:00,56.06,56.15,55.97,56.14,82100.0,40.0042,40.0684,39.94,40.0613,82100.0
2010-08-05 11:10:00,56.13,56.27,56.09,56.25,103600.0,40.0541,40.154,40.0256,40.1398,103600.0
2010-08-05 11:20:00,56.25,56.35,56.2,56.27,77700.0,40.1398,40.2111,40.1041,40.154,77700.0
2010-08-05 11:30:00,56.27,56.34,56.23,56.27,88200.0,40.154,40.204,40.1255,40.154,88200.0
2010-08-05 11:40:00,56.29,56.39,56.26,56.36,130900.0,40.1683,40.2397,40.1469,40.2183,130900.0
2010-08-05 11:50:00,56.36,56.45,56.32,56.4,82400.0,40.2183,40.2825,40.1897,40.2468,82400.0
2010-08-05 12:00:00,56.4,56.5,56.37,56.42,54100.0,40.2468,40.3182,40.2254,40.2611,54100.0
2010-08-05 12:10:00,56.42,56.55,56.4,56.46,152700.0,40.2611,40.3539,40.2468,40.2896,152700.0
2010-08-05 12:20:00,56.46,56.58,56.44,56.56,71400.0,40.2896,40.3753,40.2754,40.361,71400.0
2010-08-05 12:30:00,56.57,56.58,56.33,56.35,182300.0,40.3681,40.3753,40.1969,40.2111,182300.0
2010-08-05 12:40:00,56.35,56.41,56.31,56.32,120900.0,40.2111,40.254,40.1826,40.1897,120900.0
2010-08-05 12:50:00,56.32,56.46,56.28,56.42,127900.0,40.1897,40.2896,40.1612,40.2611,127900.0
2010-08-05 13:00:00,56.41,56.41,56.29,56.3,109500.0,40.254,40.254,40.1683,40.1755,109500.0
2010-08-05 13:10:00,56.29,56.33,56.23,56.27,107300.0,40.1683,40.1969,40.1255,40.154,107300.0
2010-08-05 13:20:00,56.27,56.52,56.26,56.48,84700.0,40.154,40.3324,40.1469,40.3039,84700.0
2010-08-05 13:30:00,56.48,56.65,56.45,56.57,170800.0,40.3039,40.4252,40.2825,40.3681,170800.0
2010-08-05 13:40:00,56.58,56.7,56.57,56.68,78600.0,40.3753,40.4609,40.3681,40.4466,78600.0
2010-08-05 13:50:00,56.68,56.74,56.64,56.7,102000.0,40.4466,40.4894,40.4181,40.4609,102000.0
2010-08-05 14:00:00,56.71,56.72,56.58,56.59,66500.0,40.468,40.4752,40.3753,40.3824,66500.0
2010-08-05 14:10:00,56.59,56.6,56.5,56.52,79600.0,40.3824,40.3895,40.3182,40.3324,79600.0
2010-08-05 14:20:00,56.52,56.6,56.51,56.55,67000.0,40.3324,40.3895,40.3253,40.3539,67000.0
2010-08-05 14:30:00,56.54,56.58,56.45,56.52,87600.0,40.3467,40.3753,40.2825,40.3324,87600.0
2010-08-05 14:40:00,56.52,56.56,56.48,56.55,90500.0,40.3324,40.361,40.3039,40.3539,90500.0
2010-08-05 14:50:00,56.55,56.56,56.43,56.46,156500.0,40.3539,40.361,40.2682,40.2896,156500.0
2010-08-05 15:00:00,56.45,56.57,56.44,56.54,91600.0,40.2825,40.3681,40.2754,40.3467,91600.0
2010-08-05 15:10:00,56.54,56.58,56.53,56.55,78100.0,40.3467,40.3753,40.3396,40.3539,78100.0
2010-08-05 15:20:00,56.55,56.55,56.44,56.5,83700.0,40.3539,40.3539,40.2754,40.3182,83700.0
2010-08-05 15:30:00,56.5,56.65,56.49,56.63,154300.0,40.3182,40.4252,40.311,40.4109,154300.0
2010-08-05 15:40:00,56.63,56.71,56.6,56.7,241300.0,40.4109,40.468,40.3895,40.4609,241300.0
2010-08-05 15:50:00,56.7,56.74,56.68,56.72,406600.0,40.4609,40.4894,40.4466,40.4752,406600.0
2010-08-06 09:30:00,57.38,57.46,56.94,57.42,393100.0,40.9461,41.0032,40.6322,40.9747,393100.0
2010-08-06 09:40:00,57.38,57.62,57.25,57.43,369300.0,40.9461,41.1174,40.8534,40.9818,369300.0
2010-08-06 09:50:00,57.42,57.62,57.32,57.56,414300.0,40.9747,41.1174,40.9033,41.0746,414300.0
2010-08-06 10:00:00,57.55,57.75,57.48,57.75,378400.0,41.0675,41.2102,41.0175,41.2102,378400.0
2010-08-06 10:10:00,57.75,58.0,57.7,57.89,262200.0,41.2102,41.3886,41.1745,41.3101,262200.0
2010-08-06 10:20:00,57.9,57.94,57.77,57.85,223800.0,41.3172,41.3458,41.2244,41.2815,223800.0
2010-08-06 10:30:00,57.84,57.87,57.51,57.54,135700.0,41.2744,41.2958,41.0389,41.0603,135700.0
2010-08-06 10:40:00,57.54,57.54,57.2,57.31,273200.0,41.0603,41.0603,40.8177,40.8962,273200.0
2010-08-06 10:50:00,57.32,57.4,57.19,57.23,193100.0,40.9033,40.9604,40.8106,40.8391,193100.0
2010-08-06 11:00:00,57.24,57.24,56.99,57.11,215400.0,40.8462,40.8462,40.6678,40.7535,215400.0
2010-08-06 11:10:00,57.1,57.35,57.05,57.26,189300.0,40.7463,40.9247,40.7107,40.8605,189300.0
2010-08-06 11:20:00,57.26,57.49,57.25,57.37,125900.0,40.8605,41.0246,40.8534,40.939,125900.0
2010-08-06 11:30:00,57.36,57.44,57.23,57.44,105600.0,40.9319,40.989,40.8391,40.989,105600.0
2010-08-06 11:40:00,57.43,57.44,57.26,57.28,86300.0,40.9818,40.989,40.8605,40.8748,86300.0
2010-08-06 11:50:00,57.29,57.41,57.29,57.32,64500.0,40.8819,40.9675,40.8819,40.9033,64500.0
2010-08-06 12:00:00,57.33,57.35,57.24,57.27,49100.0,40.9105,40.9247,40.8462,40.8676,49100.0
2010-08-06 12:10:00,57.26,57.28,57.22,57.27,48200.0,40.8605,40.8748,40.832,40.8676,48200.0
2010-08-06 12:20:00,57.26,57.32,57.25,57.32,49400.0,40.8605,40.9033,40.8534,40.9033,49400.0
2010-08-06 12:30:00,57.33,57.4,57.3,57.39,46500.0,40.9105,40.9604,40.8891,40.9533,46500.0
2010-08-06 12:40:00,57.4,57.47,57.2,57.22,75200.0,40.9604,41.0104,40.8177,40.832,75200.0
2010-08-06 12:50:00,57.24,57.38,57.22,57.37,96800.0,40.8462,40.9461,40.832,40.939,96800.0
2010-08-06 13:00:00,57.37,57.42,57.23,57.23,70800.0,40.939,40.9747,40.8391,40.8391,70800.0
2010-08-06 13:10:00,57.22,57.23,57.13,57.22,48600.0,40.832,40.8391,40.7677,40.832,48600.0
2010-08-06 13:20:00,57.22,57.33,57.13,57.15,63900.0,40.832,40.9105,40.7677,40.782,63900.0
2010-08-06 13:30:00,57.15,57.21,57.09,57.09,55500.0,40.782,40.8248,40.7392,40.7392,55500.0
2010-08-06 13:40:00,57.1,57.16,57.08,57.08,79800.0,40.7463,40.7891,40.7321,40.7321,79800.0
2010-08-06 13:50:00,57.09,57.11,57.05,57.08,33700.0,40.7392,40.7535,40.7107,40.7321,33700.0
2010-08-06 14:00:00,57.09,57.09,57.01,57.06,48100.0,40.7392,40.7392,40.6821,40.7178,48100.0
2010-08-06 14:10:00,57.07,57.13,57.05,57.09,52100.0,40.7249,40.7677,40.7107,40.7392,52100.0
2010-08-06 14:20:00,57.09,57.12,57.07,57.12,40600.0,40.7392,40.7606,40.7249,40.7606,40600.0
2010-08-06 14:30:00,57.12,57.26,57.12,57.25,56600.0,40.7606,40.8605,40.7606,40.8534,56600.0
2010-08-06 14:40:00,57.24,57.29,57.16,57.22,60100.0,40.8462,40.8819,40.7891,40.832,60100.0
2010-08-06 14:50:00,57.22,57.31,57.08,57.1,158000.0,40.832,40.8962,40.7321,40.7463,158000.0
2010-08-06 15:00:00,57.11,57.17,57.0,57.04,88300.0,40.7535,40.7963,40.675,40.7035,88300.0
2010-08-06 15:10:00,57.05,57.09,56.94,57.07,106600.0,40.7107,40.7392,40.6322,40.7249,106600.0
2010-08-06 15:20:00,57.07,57.12,57.03,57.04,77700.0,40.7249,40.7606,40.6964,40.7035,77700.0
2010-08-06 15:30:00,57.05,57.08,56.97,57.08,146700.0,40.7107,40.7321,40.6536,40.7321,146700.0
2010-08-06 15:40:00,57.07,57.11,57.02,57.09,183200.0,40.7249,40.7535,40.6892,40.7392,183200.0
2010-08-06 15:50:00,57.1,57.11,56.98,57.06,450700.0,40.7463,40.7535,40.6607,40.7178,450700.0
2010-08-09 09:30:00,56.98,57.0,56.41,56.8,247600.0,40.6607,40.675,40.254,40.5323,247600.0
2010-08-09 09:40:00,56.8,56.8,56.22,56.46,244100.0,40.5323,40.5323,40.1184,40.2896,244100.0
2010-08-09 09:50:00,56.45,56.65,56.38,56.62,134800.0,40.2825,40.4252,40.2325,40.4038,134800.0
2010-08-09 10:00:00,56.61,56.84,56.61,56.79,137000.0,40.3967,40.5608,40.3967,40.5251,137000.0
2010-08-09 10:10:00,56.8,56.89,56.62,56.66,203600.0,40.5323,40.5965,40.4038,40.4324,203600.0
2010-08-09 10:20:00,56.63,56.7,56.47,56.58,130100.0,40.4109,40.4609,40.2968,40.3753,130100.0
2010-08-09 10:30:00,56.58,56.67,56.49,56.6,91700.0,40.3753,40.4395,40.311,40.3895,91700.0
2010-08-09 10:40:00,56.62,56.72,56.59,56.71,87500.0,40.4038,40.4752,40.3824,40.468,87500.0
2010-08-09 10:50:00,56.7,56.74,56.64,56.64,72800.0,40.4609,40.4894,40.4181,40.4181,72800.0
2010-08-09 11:00:00,56.64,56.75,56.58,56.74,88200.0,40.4181,40.4966,40.3753,40.4894,88200.0
2010-08-09 11:10:00,56.74,56.87,56.74,56.87,81800.0,40.4894,40.5822,40.4894,40.5822,81800.0
2010-08-09 11:20:00,56.87,56.99,56.85,56.91,88400.0,40.5822,40.6678,40.5679,40.6108,88400.0
2010-08-09 11:30:00,56.92,57.04,56.91,57.0,113900.0,40.6179,40.7035,40.6108,40.675,113900.0
2010-08-09 11:40:00,57.01,57.07,56.96,57.03,44400.0,40.6821,40.7249,40.6464,40.6964,44400.0
2010-08-09 11:50:00,57.03,57.06,56.96,57.05,45900.0,40.6964,40.7178,40.6464,40.7107,45900.0
2010-08-09 12:00:00,57.05,57.14,57.02,57.09,41300.0,40.7107,40.7749,40.6892,40.7392,41300.0
2010-08-09 12:10:00,57.08,57.09,57.03,57.04,85200.0,40.7321,40.7392,40.6964,40.7035,85200.0
2010-08-09 12:20:00,57.05,57.08,56.96,57.03,83700.0,40.7107,40.7321,40.6464,40.6964,83700.0
2010-08-09 12:30:00,57.02,57.1,57.01,57.04,50100.0,40.6892,40.7463,40.6821,40.7035,50100.0
2010-08-09 12:40:00,57.04,57.05,56.97,56.99,80300.0,40.7035,40.7107,40.6536,40.6678,80300.0
2010-08-09 12:50:00,56.99,57.07,56.98,57.04,31300.0,40.6678,40.7249,40.6607,40.7035,31300.0
2010-08-09 13:00:00,57.04,57.1,57.01,57.1,54000.0,40.7035,40.7463,40.6821,40.7463,54000.0
2010-08-09 13:10:00,57.1,57.22,57.1,57.2,63000.0,40.7463,40.832,40.7463,40.8177,63000.0
2010-08-09 13:20:00,57.19,57.23,57.12,57.19,100600.0,40.8106,40.8391,40.7606,40.8106,100600.0
2010-08-09 13:30:00,57.2,57.2,57.07,57.08,34500.0,40.8177,40.8177,40.7249,40.7321,34500.0
2010-08-09 13:40:00,57.07,57.1,57.06,57.1,30400.0,40.7249,40.7463,40.7178,40.7463,30400.0
2010-08-09 13:50:00,57.1,57.14,57.08,57.12,29100.0,40.7463,40.7749,40.7321,40.7606,29100.0
2010-08-09 14:00:00,57.12,57.26,57.12,57.17,130500.0,40.7606,40.8605,40.7606,40.7963,130500.0
2010-08-09 14:10:00,57.17,57.22,57.12,57.21,36600.0,40.7963,40.832,40.7606,40.8248,36600.0
2010-08-09 14:20:00,57.21,57.26,57.21,57.25,30500.0,40.8248,40.8605,40.8248,40.8534,30500.0
2010-08-09 14:30:00,57.26,57.31,57.21,57.23,33800.0,40.8605,40.8962,40.8248,40.8391,33800.0
2010-08-09 14:40:00,57.23,57.3,57.21,57.28,69500.0,40.8391,40.8891,40.8248,40.8748,69500.0
2010-08-09 14:50:00,57.28,57.39,57.28,57.38,52100.0,40.8748,40.9533,40.8748,40.9461,52100.0
2010-08-09 15:00:00,57.37,57.37,57.22,57.27,78600.0,40.939,40.939,40.832,40.8676,78600.0
2010-08-09 15:10:00,57.27,57.29,57.19,57.2,30300.0,40.8676,40.8819,40.8106,40.8177,30300.0
2010-08-09 15:20:00,57.19,57.24,57.18,57.21,49800.0,40.8106,40.8462,40.8034,40.8248,49800.0
2010-08-09 15:30:00,57.21,57.27,57.17,57.21,73400.0,40.8248,40.8676,40.7963,40.8248,73400.0
2010-08-09 15:40:00,57.21,57.3,57.2,57.25,134200.0,40.8248,40.8891,40.8177,40.8534,134200.0
2010-08-09 15:50:00,57.25,57.26,57.2,57.23,299800.0,40.8534,40.8605,40.8177,40.8391,299800.0
2010-08-10 09:30:00,56.62,56.89,56.3,56.4,206300.0,40.4038,40.5965,40.1755,40.2468,206300.0
2010-08-10 09:40:00,56.38,56.46,56.15,56.35,138700.0,40.2325,40.2896,40.0684,40.2111,138700.0
2010-08-10 09:50:00,56.35,56.53,56.21,56.53,139000.0,40.2111,40.3396,40.1112,40.3396,139000.0
2010-08-10 10:00:00,56.5,56.51,56.24,56.42,115000.0,40.3182,40.3253,40.1326,40.2611,115000.0
2010-08-10 10:10:00,56.42,56.75,56.38,56.6,257100.0,40.2611,40.4966,40.2325,40.3895,257100.0
2010-08-10 10:20:00,56.63,56.63,56.4,56.48,99000.0,40.4109,40.4109,40.2468,40.3039,99000.0
2010-08-10 10:30:00,56.48,56.56,56.26,56.33,91600.0,40.3039,40.361,40.1469,40.1969,91600.0
2010-08-10 10:40:00,56.33,56.41,56.23,56.32,129500.0,40.1969,40.254,40.1255,40.1897,129500.0
2010-08-10 10:50:00,56.32,56.47,56.29,56.47,67800.0,40.1897,40.2968,40.1683,40.2968,67800.0
2010-08-10 11:00:00,56.46,56.46,56.34,56.36,64500.0,40.2896,40.2896,40.204,40.2183,64500.0
2010-08-10 11:10:00,56.36,56.47,56.29,56.44,103300.0,40.2183,40.2968,40.1683,40.2754,103300.0
2010-08-10 11:20:00,56.45,56.54,56.44,56.5,46700.0,40.2825,40.3467,40.2754,40.3182,46700.0
2010-08-10 11:30:00,56.52,56.65,56.5,56.58,37900.0,40.3324,40.4252,40.3182,40.3753,37900.0
2010-08-10 11:40:00,56.57,56.61,56.49,56.6,35700.0,40.3681,40.3967,40.311,40.3895,35700.0
2010-08-10 11:50:00,56.61,56.69,56.58,56.62,18300.0,40.3967,40.4538,40.3753,40.4038,18300.0
2010-08-10 12:00:00,56.62,56.67,56.51,56.54,22900.0,40.4038,40.4395,40.3253,40.3467,22900.0
2010-08-10 12:10:00,56.53,56.7,56.53,56.69,38400.0,40.3396,40.4609,40.3396,40.4538,38400.0
2010-08-10 12:20:00,56.68,56.78,56.66,56.77,56100.0,40.4466,40.518,40.4324,40.5108,56100.0
2010-08-10 12:30:00,56.77,56.79,56.63,56.68,43500.0,40.5108,40.5251,40.4109,40.4466,43500.0
2010-08-10 12:40:00,56.68,56.73,56.57,56.58,46800.0,40.4466,40.4823,40.3681,40.3753,46800.0
2010-08-10 12:50:00,56.59,56.69,56.58,56.66,26200.0,40.3824,40.4538,40.3753,40.4324,26200.0
2010-08-10 13:00:00,56.65,56.69,56.5,56.51,38600.0,40.4252,40.4538,40.3182,40.3253,38600.0
2010-08-10 13:10:00,56.5,56.54,56.48,56.52,17400.0,40.3182,40.3467,40.3039,40.3324,17400.0
2010-08-10 13:20:00,56.52,56.53,56.42,56.52,44300.0,40.3324,40.3396,40.2611,40.3324,44300.0
2010-08-10 13:30:00,56.5,56.59,56.48,56.55,21900.0,40.3182,40.3824,40.3039,40.3539,21900.0
2010-08-10 13:40:00,56.55,56.61,56.54,56.56,23100.0,40.3539,40.3967,40.3467,40.361,23100.0
2010-08-10 13:50:00,56.57,56.62,56.57,56.61,22600.0,40.3681,40.4038,40.3681,40.3967,22600.0
2010-08-10 14:00:00,56.61,56.72,56.6,56.62,43400.0,40.3967,40.4752,40.3895,40.4038,43400.0
2010-08-10 14:10:00,56.62,57.28,56.55,57.2,297000.0,40.4038,40.8748,40.3539,40.8177,297000.0
2010-08-10 14:20:00,57.22,57.42,57.21,57.39,393400.0,40.832,40.9747,40.8248,40.9533,393400.0
2010-08-10 14:30:00,57.38,57.69,57.37,57.67,357400.0,40.9461,41.1674,40.939,41.1531,357400.0
2010-08-10 14:40:00,57.66,57.83,57.55,57.72,345600.0,41.1459,41.2673,41.0675,41.1888,345600.0
2010-08-10 14:50:00,57.72,57.74,57.44,57.66,210800.0,41.1888,41.203,40.989,41.1459,210800.0
2010-08-10 15:00:00,57.66,57.72,57.54,57.72,116000.0,41.1459,41.1888,41.0603,41.1888,116000.0
2010-08-10 15:10:00,57.73,57.73,57.21,57.25,224900.0,41.1959,41.1959,40.8248,40.8534,224900.0
2010-08-10 15:20:00,57.23,57.29,57.14,57.29,126300.0,40.8391,40.8819,40.7749,40.8819,126300.0
2010-08-10 15:30:00,57.29,57.39,57.23,57.31,111800.0,40.8819,40.9533,40.8391,40.8962,111800.0
2010-08-10 15:40:00,57.31,57.43,57.3,57.4,196200.0,40.8962,40.9818,40.8891,40.9604,196200.0
2010-08-10 15:50:00,57.41,57.42,57.29,57.39,418800.0,40.9675,40.9747,40.8819,40.9533,418800.0
2010-08-11 09:30:00,57.36,57.71,56.91,57.18,337300.0,40.9319,41.1816,40.6108,40.8034,337300.0
2010-08-11 09:40:00,57.18,57.43,56.84,57.43,204200.0,40.8034,40.9818,40.5608,40.9818,204200.0
2010-08-11 09:50:00,57.43,57.6,57.34,57.46,217800.0,40.9818,41.1031,40.9176,41.0032,217800.0
2010-08-11 10:00:00,57.46,57.72,57.4,57.42,180700.0,41.0032,41.1888,40.9604,40.9747,180700.0
2010-08-11 10:10:00,57.4,57.54,57.06,57.07,151000.0,40.9604,41.0603,40.7178,40.7249,151000.0
2010-08-11 10:20:00,57.07,57.28,57.07,57.24,82500.0,40.7249,40.8748,40.7249,40.8462,82500.0
2010-08-11 10:30:00,57.24,57.25,56.86,56.9,159800.0,40.8462,40.8534,40.5751,40.6036,159800.0
2010-08-11 10:40:00,56.92,56.99,56.76,56.93,129800.0,40.6179,40.6678,40.5037,40.625,129800.0
2010-08-11 10:50:00,56.94,56.94,56.79,56.9,107500.0,40.6322,40.6322,40.5251,40.6036,107500.0
2010-08-11 11:00:00,56.9,56.92,56.77,56.83,86000.0,40.6036,40.6179,40.5108,40.5537,86000.0
2010-08-11 11:10:00,56.83,56.84,56.21,56.21,261800.0,40.5537,40.5608,40.1112,40.1112,261800.0
2010-08-11 11:20:00,56.22,56.53,56.14,56.35,161300.0,40.1184,40.3396,40.0613,40.2111,161300.0
2010-08-11 11:30:00,56.37,56.54,56.34,56.51,125100.0,40.2254,40.3467,40.204,40.3253,125100.0
2010-08-11 11:40:00,56.5,56.56,56.45,56.54,88800.0,40.3182,40.361,40.2825,40.3467,88800.0
2010-08-11 11:50:00,56.55,56.7,56.54,56.69,77800.0,40.3539,40.4609,40.3467,40.4538,77800.0
2010-08-11 12:00:00,56.68,56.68,56.42,56.47,84500.0,40.4466,40.4466,40.2611,40.2968,84500.0
2010-08-11 12:10:00,56.46,56.53,56.38,56.42,56700.0,40.2896,40.3396,40.2325,40.2611,56700.0
2010-08-11 12:20:00,56.41,56.49,56.37,56.43,59700.0,40.254,40.311,40.2254,40.2682,59700.0
2010-08-11 12:30:00,56.44,56.47,56.37,56.4,38100.0,40.2754,40.2968,40.2254,40.2468,38100.0
2010-08-11 12:40:00,56.39,56.41,56.21,56.34,74300.0,40.2397,40.254,40.1112,40.204,74300.0
2010-08-11 12:50:00,56.33,56.4,56.29,56.3,71300.0,40.1969,40.2468,40.1683,40.1755,71300.0
2010-08-11 13:00:00,56.31,56.42,56.25,56.39,81900.0,40.1826,40.2611,40.1398,40.2397,81900.0
2010-08-11 13:10:00,56.39,56.44,56.38,56.44,45500.0,40.2397,40.2754,40.2325,40.2754,45500.0
2010-08-11 13:20:00,56.44,56.46,56.27,56.28,58000.0,40.2754,40.2896,40.154,40.1612,58000.0
2010-08-11 13:30:00,56.28,56.29,56.16,56.19,69900.0,40.1612,40.1683,40.0756,40.097,69900.0
2010-08-11 13:40:00,56.18,56.25,56.18,56.21,62800.0,40.0898,40.1398,40.0898,40.1112,62800.0
2010-08-11 13:50:00,56.21,56.22,56.15,56.15,46600.0,40.1112,40.1184,40.0684,40.0684,46600.0
2010-08-11 14:00:00,56.15,56.3,56.15,56.28,141500.0,40.0684,40.1755,40.0684,40.1612,141500.0
2010-08-11 14:10:00,56.28,56.31,56.24,56.3,106700.0,40.1612,40.1826,40.1326,40.1755,106700.0
2010-08-11 14:20:00,56.3,56.32,56.29,56.31,75300.0,40.1755,40.1897,40.1683,40.1826,75300.0
2010-08-11 14:30:00,56.32,56.36,56.26,56.32,65000.0,40.1897,40.2183,40.1469,40.1897,65000.0
2010-08-11 14:40:00,56.32,56.32,56.15,56.21,43200.0,40.1897,40.1897,40.0684,40.1112,43200.0
2010-08-11 14:50:00,56.21,56.23,56.06,56.14,77300.0,40.1112,40.1255,40.0042,40.0613,77300.0
2010-08-11 15:00:00,56.14,56.16,56.03,56.1,116400.0,40.0613,40.0756,39.9828,40.0327,116400.0
2010-08-11 15:10:00,56.1,56.12,55.95,56.0,183100.0,40.0327,40.047,39.9257,39.9614,183100.0
2010-08-11 15:20:00,56.0,56.14,55.99,56.13,105000.0,39.9614,40.0613,39.9542,40.0541,105000.0
2010-08-11 15:30:00,56.12,56.22,56.05,56.17,242200.0,40.047,40.1184,39.9971,40.0827,242200.0
2010-08-11 15:40:00,56.18,56.2,56.0,56.1,265700.0,40.0898,40.1041,39.9614,40.0327,265700.0
2010-08-11 15:50:00,56.1,56.11,55.99,56.04,578700.0,40.0327,40.0399,39.9542,39.9899,578700.0
2010-08-12 09:30:00,56.83,57.47,56.76,57.11,546500.0,40.5537,41.0104,40.5037,40.7535,546500.0
2010-08-12 09:40:00,57.08,57.58,57.0,57.33,300900.0,40.7321,41.0889,40.675,40.9105,300900.0
2010-08-12 09:50:00,57.33,57.52,57.17,57.43,193400.0,40.9105,41.046,40.7963,40.9818,193400.0
2010-08-12 10:00:00,57.44,57.54,57.33,57.5,229900.0,40.989,41.0603,40.9105,41.0318,229900.0
2010-08-12 10:10:00,57.5,57.54,57.34,57.47,110800.0,41.0318,41.0603,40.9176,41.0104,110800.0
2010-08-12 10:20:00,57.47,57.74,57.47,57.58,223500.0,41.0104,41.203,41.0104,41.0889,223500.0
2010-08-12 10:30:00,57.56,57.85,57.5,57.84,225000.0,41.0746,41.2815,41.0318,41.2744,225000.0
2010-08-12 10:40:00,57.83,57.87,57.62,57.68,208200.0,41.2673,41.2958,41.1174,41.1602,208200.0
2010-08-12 10:50:00,57.69,57.82,57.61,57.64,153800.0,41.1674,41.2601,41.1103,41.1317,153800.0
2010-08-12 11:00:00,57.64,57.82,57.62,57.82,242000.0,41.1317,41.2601,41.1174,41.2601,242000.0
2010-08-12 11:10:00,57.82,57.88,57.77,57.79,147800.0,41.2601,41.3029,41.2244,41.2387,147800.0
2010-08-12 11:20:00,57.79,57.89,57.66,57.74,162200.0,41.2387,41.3101,41.1459,41.203,162200.0
2010-08-12 11:30:00,57.74,57.78,57.59,57.77,125800.0,41.203,41.2316,41.096,41.2244,125800.0
2010-08-12 11:40:00,57.77,57.93,57.76,57.87,104200.0,41.2244,41.3386,41.2173,41.2958,104200.0
2010-08-12 11:50:00,57.86,57.93,57.81,57.82,82400.0,41.2887,41.3386,41.253,41.2601,82400.0
2010-08-12 12:00:00,57.82,57.83,57.67,57.77,141300.0,41.2601,41.2673,41.1531,41.2244,141300.0
2010-08-12 12:10:00,57.77,57.91,57.76,57.83,53700.0,41.2244,41.3243,41.2173,41.2673,53700.0
2010-08-12 12:20:00,57.84,57.91,57.77,57.78,39900.0,41.2744,41.3243,41.2244,41.2316,39900.0
2010-08-12 12:30:00,57.77,57.92,57.74,57.88,82100.0,41.2244,41.3315,41.203,41.3029,82100.0
2010-08-12 12:40:00,57.89,57.98,57.88,57.97,68100.0,41.3101,41.3743,41.3029,41.3672,68100.0
2010-08-12 12:50:00,57.98,58.1,57.94,58.08,188200.0,41.3743,41.4599,41.3458,41.4457,188200.0
2010-08-12 13:00:00,58.08,58.16,58.08,58.1,139700.0,41.4457,41.5027,41.4457,41.4599,139700.0
2010-08-12 13:10:00,58.1,58.16,58.05,58.15,75500.0,41.4599,41.5027,41.4243,41.4956,75500.0
2010-08-12 13:20:00,58.13,58.13,58.05,58.07,55600.0,41.4813,41.4813,41.4243,41.4385,55600.0
2010-08-12 13:30:00,58.07,58.09,57.92,57.95,166900.0,41.4385,41.4528,41.3315,41.3529,166900.0
2010-08-12 13:40:00,57.94,57.95,57.79,57.8,119600.0,41.3458,41.3529,41.2387,41.2459,119600.0
2010-08-12 13:50:00,57.79,57.81,57.63,57.64,74300.0,41.2387,41.253,41.1245,41.1317,74300.0
2010-08-12 14:00:00,57.64,57.72,57.57,57.71,125600.0,41.1317,41.1888,41.0817,41.1816,125600.0
2010-08-12 14:10:00,57.72,57.74,57.63,57.63,62200.0,41.1888,41.203,41.1245,41.1245,62200.0
2010-08-12 14:20:00,57.63,57.64,57.55,57.59,68000.0,41.1245,41.1317,41.0675,41.096,68000.0
2010-08-12 14:30:00,57.59,57.65,57.56,57.64,85500.0,41.096,41.1388,41.0746,41.1317,85500.0
2010-08-12 14:40:00,57.64,57.73,57.63,57.67,71800.0,41.1317,41.1959,41.1245,41.1531,71800.0
2010-08-12 14:50:00,57.67,57.89,57.66,57.85,129900.0,41.1531,41.3101,41.1459,41.2815,129900.0
2010-08-12 15:00:00,57.85,57.89,57.76,57.85,121400.0,41.2815,41.3101,41.2173,41.2815,121400.0
2010-08-12 15:10:00,57.85,57.91,57.8,57.8,99600.0,41.2815,41.3243,41.2459,41.2459,99600.0
2010-08-12 15:20:00,57.81,57.83,57.75,57.78,124300.0,41.253,41.2673,41.2102,41.2316,124300.0
2010-08-12 15:30:00,57.77,57.87,57.76,57.83,200800.0,41.2244,41.2958,41.2173,41.2673,200800.0
2010-08-12 15:40:00,57.82,57.88,57.72,57.83,316600.0,41.2601,41.3029,41.1888,41.2673,316600.0
2010-08-12 15:50:00,57.84,57.86,57.74,57.75,540600.0,41.2744,41.2887,41.203,41.2102,540600.0
2010-08-13 09:30:00,57.66,57.83,57.4,57.63,168200.0,41.1459,41.2673,40.9604,41.1245,168200.0
2010-08-13 09:40:00,57.62,57.9,57.51,57.55,121700.0,41.1174,41.3172,41.0389,41.0675,121700.0
2010-08-13 09:50:00,57.55,57.72,57.43,57.57,129100.0,41.0675,41.1888,40.9818,41.0817,129100.0
2010-08-13 10:00:00,57.55,57.55,57.38,57.39,126500.0,41.0675,41.0675,40.9461,40.9533,126500.0
2010-08-13 10:10:00,57.38,57.48,57.3,57.37,235400.0,40.9461,41.0175,40.8891,40.939,235400.0
2010-08-13 10:20:00,57.36,57.37,57.04,57.18,225400.0,40.9319,40.939,40.7035,40.8034,225400.0
2010-08-13 10:30:00,57.18,57.19,56.99,57.16,148500.0,40.8034,40.8106,40.6678,40.7891,148500.0
2010-08-13 10:40:00,57.16,57.28,57.12,57.15,187800.0,40.7891,40.8748,40.7606,40.782,187800.0
2010-08-13 10:50:00,57.15,57.21,56.85,56.92,526200.0,40.782,40.8248,40.5679,40.6179,526200.0
2010-08-13 11:00:00,56.94,56.96,56.75,56.85,162700.0,40.6322,40.6464,40.4966,40.5679,162700.0
2010-08-13 11:10:00,56.85,56.93,56.8,56.8,60200.0,40.5679,40.625,40.5323,40.5323,60200.0
2010-08-13 11:20:00,56.81,56.83,56.7,56.76,75400.0,40.5394,40.5537,40.4609,40.5037,75400.0
2010-08-13 11:30:00,56.76,56.78,56.56,56.61,78300.0,40.5037,40.518,40.361,40.3967,78300.0
2010-08-13 11:40:00,56.6,56.82,56.57,56.81,79500.0,40.3895,40.5465,40.3681,40.5394,79500.0
2010-08-13 11:50:00,56.8,56.84,56.73,56.8,49200.0,40.5323,40.5608,40.4823,40.5323,49200.0
2010-08-13 12:00:00,56.79,56.83,56.77,56.79,39300.0,40.5251,40.5537,40.5108,40.5251,39300.0
2010-08-13 12:10:00,56.8,56.81,56.72,56.76,38500.0,40.5323,40.5394,40.4752,40.5037,38500.0
2010-08-13 12:20:00,56.77,56.87,56.74,56.87,42000.0,40.5108,40.5822,40.4894,40.5822,42000.0
2010-08-13 12:30:00,56.88,56.91,56.81,56.82,108400.0,40.5893,40.6108,40.5394,40.5465,108400.0
2010-08-13 12:40:00,56.83,56.97,56.83,56.92,30200.0,40.5537,40.6536,40.5537,40.6179,30200.0
2010-08-13 12:50:00,56.91,56.95,56.89,56.95,18600.0,40.6108,40.6393,40.5965,40.6393,18600.0
2010-08-13 13:00:00,56.95,57.01,56.89,56.89,39200.0,40.6393,40.6821,40.5965,40.5965,39200.0
2010-08-13 13:10:00,56.89,56.9,56.78,56.82,34800.0,40.5965,40.6036,40.518,40.5465,34800.0
2010-08-13 13:20:00,56.82,56.84,56.75,56.83,52000.0,40.5465,40.5608,40.4966,40.5537,52000.0
2010-08-13 13:30:00,56.83,56.84,56.71,56.75,68900.0,40.5537,40.5608,40.468,40.4966,68900.0
2010-08-13 13:40:00,56.75,56.8,56.72,56.79,25700.0,40.4966,40.5323,40.4752,40.5251,25700.0
2010-08-13 13:50:00,56.78,56.8,56.73,56.73,33600.0,40.518,40.5323,40.4823,40.4823,33600.0
2010-08-13 14:00:00,56.73,56.79,56.7,56.75,28400.0,40.4823,40.5251,40.4609,40.4966,28400.0
2010-08-13 14:10:00,56.76,56.85,56.74,56.83,41600.0,40.5037,40.5679,40.4894,40.5537,41600.0
2010-08-13 14:20:00,56.84,56.85,56.77,56.85,41000.0,40.5608,40.5679,40.5108,40.5679,41000.0
2010-08-13 14:30:00,56.85,56.85,56.76,56.76,69300.0,40.5679,40.5679,40.5037,40.5037,69300.0
2010-08-13 14:40:00,56.76,56.79,56.7,56.72,42900.0,40.5037,40.5251,40.4609,40.4752,42900.0
2010-08-13 14:50:00,56.72,56.8,56.67,56.73,36500.0,40.4752,40.5323,40.4395,40.4823,36500.0
2010-08-13 15:00:00,56.74,56.78,56.72,56.76,38100.0,40.4894,40.518,40.4752,40.5037,38100.0
2010-08-13 15:10:00,56.75,56.78,56.75,56.76,33400.0,40.4966,40.518,40.4966,40.5037,33400.0
2010-08-13 15:20:00,56.76,56.8,56.75,56.77,39100.0,40.5037,40.5323,40.4966,40.5108,39100.0
2010-08-13 15:30:00,56.77,56.8,56.75,56.8,101600.0,40.5108,40.5323,40.4966,40.5323,101600.0
2010-08-13 15:40:00,56.8,56.85,56.67,56.69,236200.0,40.5323,40.5679,40.4395,40.4538,236200.0
2010-08-13 15:50:00,56.69,56.77,56.66,56.71,451700.0,40.4538,40.5108,40.4324,40.468,451700.0
2010-08-16 09:30:00,57.32,57.64,57.02,57.47,242800.0,40.9033,41.1317,40.6892,41.0104,242800.0
2010-08-16 09:40:00,57.47,57.71,57.44,57.71,95300.0,41.0104,41.1816,40.989,41.1816,95300.0
2010-08-16 09:50:00,57.71,57.74,57.33,57.35,78300.0,41.1816,41.203,40.9105,40.9247,78300.0
2010-08-16 10:00:00,57.33,57.55,57.26,57.53,140600.0,40.9105,41.0675,40.8605,41.0532,140600.0
2010-08-16 10:10:00,57.51,57.83,57.51,57.81,170500.0,41.0389,41.2673,41.0389,41.253,170500.0
2010-08-16 10:20:00,57.8,57.81,57.6,57.6,88800.0,41.2459,41.253,41.1031,41.1031,88800.0
2010-08-16 10:30:00,57.61,57.74,57.6,57.73,55000.0,41.1103,41.203,41.1031,41.1959,55000.0
2010-08-16 10:40:00,57.74,57.75,57.61,57.65,34800.0,41.203,41.2102,41.1103,41.1388,34800.0
2010-08-16 10:50:00,57.66,57.73,57.64,57.64,55300.0,41.1459,41.1959,41.1317,41.1317,55300.0
2010-08-16 11:00:00,57.64,57.66,57.51,57.55,78500.0,41.1317,41.1459,41.0389,41.0675,78500.0
2010-08-16 11:10:00,57.56,57.63,57.51,57.57,69600.0,41.0746,41.1245,41.0389,41.0817,69600.0
2010-08-16 11:20:00,57.57,57.58,57.46,57.46,48500.0,41.0817,41.0889,41.0032,41.0032,48500.0
2010-08-16 11:30:00,57.45,57.56,57.45,57.55,25600.0,40.9961,41.0746,40.9961,41.0675,25600.0
2010-08-16 11:40:00,57.55,57.55,57.35,57.35,44400.0,41.0675,41.0675,40.9247,40.9247,44400.0
2010-08-16 11:50:00,57.36,57.5,57.33,57.45,43700.0,40.9319,41.0318,40.9105,40.9961,43700.0
2010-08-16 12:00:00,57.45,57.51,57.41,57.44,34300.0,40.9961,41.0389,40.9675,40.989,34300.0
2010-08-16 12:10:00,57.43,57.46,57.41,57.42,20700.0,40.9818,41.0032,40.9675,40.9747,20700.0
2010-08-16 12:20:00,57.41,57.43,57.35,57.42,27200.0,40.9675,40.9818,40.9247,40.9747,27200.0
2010-08-16 12:30:00,57.42,57.53,57.42,57.52,39100.0,40.9747,41.0532,40.9747,41.046,39100.0
2010-08-16 12:40:00,57.52,57.56,57.5,57.52,35700.0,41.046,41.0746,41.0318,41.046,35700.0
2010-08-16 12:50:00,57.52,57.69,57.51,57.63,66000.0,41.046,41.1674,41.0389,41.1245,66000.0
2010-08-16 13:00:00,57.64,57.69,57.62,57.68,30900.0,41.1317,41.1674,41.1174,41.1602,30900.0
2010-08-16 13:10:00,57.69,57.73,57.65,57.67,39900.0,41.1674,41.1959,41.1388,41.1531,39900.0
2010-08-16 13:20:00,57.67,57.75,57.63,57.74,24100.0,41.1531,41.2102,41.1245,41.203,24100.0
2010-08-16 13:30:00,57.74,57.75,57.64,57.65,34500.0,41.203,41.2102,41.1317,41.1388,34500.0
2010-08-16 13:40:00,57.66,57.82,57.61,57.8,70600.0,41.1459,41.2601,41.1103,41.2459,70600.0
2010-08-16 13:50:00,57.8,57.83,57.65,57.69,64300.0,41.2459,41.2673,41.1388,41.1674,64300.0
2010-08-16 14:00:00,57.7,57.76,57.59,57.59,39200.0,41.1745,41.2173,41.096,41.096,39200.0
2010-08-16 14:10:00,57.59,57.61,57.52,57.61,35500.0,41.096,41.1103,41.046,41.1103,35500.0
2010-08-16 14:20:00,57.61,57.64,57.54,57.6,46900.0,41.1103,41.1317,41.0603,41.1031,46900.0
2010-08-16 14:30:00,57.6,57.65,57.58,57.61,27900.0,41.1031,41.1388,41.0889,41.1103,27900.0
2010-08-16 14:40:00,57.61,57.63,57.57,57.61,50000.0,41.1103,41.1245,41.0817,41.1103,50000.0
2010-08-16 14:50:00,57.6,57.6,57.46,57.47,86400.0,41.1031,41.1031,41.0032,41.0104,86400.0
2010-08-16 15:00:00,57.48,57.52,57.46,57.46,76600.0,41.0175,41.046,41.0032,41.0032,76600.0
2010-08-16 15:10:00,57.46,57.46,57.37,57.46,79400.0,41.0032,41.0032,40.939,41.0032,79400.0
2010-08-16 15:20:00,57.46,57.55,57.4,57.5,118900.0,41.0032,41.0675,40.9604,41.0318,118900.0
2010-08-16 15:30:00,57.5,57.59,57.49,57.55,171300.0,41.0318,41.096,41.0246,41.0675,171300.0
2010-08-16 15:40:00,57.55,57.69,57.54,57.67,293700.0,41.0675,41.1674,41.0603,41.1531,293700.0
2010-08-16 15:50:00,57.67,57.71,57.62,57.69,475700.0,41.1531,41.1816,41.1174,41.1674,475700.0
2010-08-17 09:30:00,58.1,58.11,57.3,57.38,396900.0,41.4599,41.4671,40.8891,40.9461,396900.0
2010-08-17 09:40:00,57.38,57.63,57.36,57.6,137900.0,40.9461,41.1245,40.9319,41.1031,137900.0
2010-08-17 09:50:00,57.59,57.68,57.53,57.62,85500.0,41.096,41.1602,41.0532,41.1174,85500.0
2010-08-17 10:00:00,57.62,57.88,57.62,57.79,122000.0,41.1174,41.3029,41.1174,41.2387,122000.0
2010-08-17 10:10:00,57.78,57.81,57.57,57.7,120700.0,41.2316,41.253,41.0817,41.1745,120700.0
2010-08-17 10:20:00,57.71,57.83,57.64,57.68,75800.0,41.1816,41.2673,41.1317,41.1602,75800.0
2010-08-17 10:30:00,57.69,57.89,57.69,57.85,169300.0,41.1674,41.3101,41.1674,41.2815,169300.0
2010-08-17 10:40:00,57.85,57.98,57.85,57.97,174800.0,41.2815,41.3743,41.2815,41.3672,174800.0
2010-08-17 10:50:00,57.95,58.0,57.9,57.92,50300.0,41.3529,41.3886,41.3172,41.3315,50300.0
2010-08-17 11:00:00,57.91,58.05,57.91,58.01,78300.0,41.3243,41.4243,41.3243,41.3957,78300.0
2010-08-17 11:10:00,58.0,58.1,57.97,58.02,104000.0,41.3886,41.4599,41.3672,41.4028,104000.0
2010-08-17 11:20:00,58.02,58.1,57.98,58.0,76500.0,41.4028,41.4599,41.3743,41.3886,76500.0
2010-08-17 11:30:00,58.0,58.06,57.97,58.06,88500.0,41.3886,41.4314,41.3672,41.4314,88500.0
2010-08-17 11:40:00,58.06,58.16,58.05,58.13,99500.0,41.4314,41.5027,41.4243,41.4813,99500.0
2010-08-17 11:50:00,58.13,58.2,58.11,58.12,37200.0,41.4813,41.5313,41.4671,41.4742,37200.0
2010-08-17 12:00:00,58.11,58.27,58.11,58.27,112400.0,41.4671,41.5812,41.4671,41.5812,112400.0
2010-08-17 12:10:00,58.26,58.39,58.26,58.34,133200.0,41.5741,41.6669,41.5741,41.6312,133200.0
2010-08-17 12:20:00,58.35,58.37,58.28,58.32,134700.0,41.6383,41.6526,41.5884,41.6169,134700.0
2010-08-17 12:30:00,58.33,58.39,58.3,58.37,57500.0,41.6241,41.6669,41.6026,41.6526,57500.0
2010-08-17 12:40:00,58.37,58.4,58.32,58.34,62100.0,41.6526,41.674,41.6169,41.6312,62100.0
2010-08-17 12:50:00,58.34,58.34,58.25,58.3,48100.0,41.6312,41.6312,41.567,41.6026,48100.0
2010-08-17 13:00:00,58.3,58.4,58.3,58.38,42600.0,41.6026,41.674,41.6026,41.6597,42600.0
2010-08-17 13:10:00,58.39,58.53,58.38,58.53,132300.0,41.6669,41.7668,41.6597,41.7668,132300.0
2010-08-17 13:20:00,58.54,58.56,58.47,58.48,88700.0,41.7739,41.7882,41.724,41.7311,88700.0
2010-08-17 13:30:00,58.48,58.52,58.44,58.47,79000.0,41.7311,41.7596,41.7026,41.724,79000.0
2010-08-17 13:40:00,58.47,58.51,58.41,58.5,63100.0,41.724,41.7525,41.6811,41.7454,63100.0
2010-08-17 13:50:00,58.49,58.53,58.21,58.21,176200.0,41.7382,41.7668,41.5384,41.5384,176200.0
2010-08-17 14:00:00,58.21,58.36,58.21,58.33,110100.0,41.5384,41.6455,41.5384,41.6241,110100.0
2010-08-17 14:10:00,58.33,58.46,58.33,58.4,82900.0,41.6241,41.7168,41.6241,41.674,82900.0
2010-08-17 14:20:00,58.41,58.5,58.4,58.48,87400.0,41.6811,41.7454,41.674,41.7311,87400.0
2010-08-17 14:30:00,58.48,58.5,58.47,58.48,67200.0,41.7311,41.7454,41.724,41.7311,67200.0
2010-08-17 14:40:00,58.48,58.55,58.47,58.54,102600.0,41.7311,41.781,41.724,41.7739,102600.0
2010-08-17 14:50:00,58.54,58.6,58.46,58.49,79500.0,41.7739,41.8167,41.7168,41.7382,79500.0
2010-08-17 15:00:00,58.49,58.49,58.38,58.38,61200.0,41.7382,41.7382,41.6597,41.6597,61200.0
2010-08-17 15:10:00,58.38,58.42,58.3,58.3,81100.0,41.6597,41.6883,41.6026,41.6026,81100.0
2010-08-17 15:20:00,58.3,58.46,58.3,58.44,99500.0,41.6026,41.7168,41.6026,41.7026,99500.0
2010-08-17 15:30:00,58.44,58.45,58.3,58.37,149100.0,41.7026,41.7097,41.6026,41.6526,149100.0
2010-08-17 15:40:00,58.37,58.39,58.28,58.34,266700.0,41.6526,41.6669,41.5884,41.6312,266700.0
2010-08-17 15:50:00,58.34,58.4,58.31,58.39,496300.0,41.6312,41.674,41.6098,41.6669,496300.0
2010-08-18 09:30:00,57.84,58.0,57.68,57.93,270200.0,41.2744,41.3886,41.1602,41.3386,270200.0
2010-08-18 09:40:00,57.93,57.97,57.7,57.83,156700.0,41.3386,41.3672,41.1745,41.2673,156700.0
2010-08-18 09:50:00,57.83,58.15,57.81,58.06,180100.0,41.2673,41.4956,41.253,41.4314,180100.0
2010-08-18 10:00:00,58.04,58.18,57.98,58.02,141000.0,41.4171,41.517,41.3743,41.4028,141000.0
2010-08-18 10:10:00,58.04,58.42,58.03,58.28,122000.0,41.4171,41.6883,41.41,41.5884,122000.0
2010-08-18 10:20:00,58.27,58.27,58.08,58.11,154900.0,41.5812,41.5812,41.4457,41.4671,154900.0
2010-08-18 10:30:00,58.11,58.22,58.01,58.15,118600.0,41.4671,41.5456,41.3957,41.4956,118600.0
2010-08-18 10:40:00,58.15,58.17,58.08,58.11,76600.0,41.4956,41.5099,41.4457,41.4671,76600.0
2010-08-18 10:50:00,58.12,58.22,58.1,58.2,49300.0,41.4742,41.5456,41.4599,41.5313,49300.0
2010-08-18 11:00:00,58.18,58.36,58.09,58.36,71500.0,41.517,41.6455,41.4528,41.6455,71500.0
2010-08-18 11:10:00,58.36,58.6,58.27,58.53,126500.0,41.6455,41.8167,41.5812,41.7668,126500.0
2010-08-18 11:20:00,58.55,58.86,58.55,58.85,149500.0,41.781,42.0023,41.781,41.9951,149500.0
2010-08-18 11:30:00,58.85,59.18,58.84,59.17,242800.0,41.9951,42.2306,41.988,42.2235,242800.0
2010-08-18 11:40:00,59.17,59.38,59.06,59.34,230500.0,42.2235,42.3733,42.145,42.3448,230500.0
2010-08-18 11:50:00,59.35,59.4,59.22,59.31,207700.0,42.3519,42.3876,42.2592,42.3234,207700.0
2010-08-18 12:00:00,59.32,59.68,59.31,59.64,265400.0,42.3305,42.5874,42.3234,42.5589,265400.0
2010-08-18 12:10:00,59.64,59.86,59.46,59.77,391300.0,42.5589,42.7159,42.4304,42.6516,391300.0
2010-08-18 12:20:00,59.78,59.8,59.46,59.66,157100.0,42.6588,42.673,42.4304,42.5731,157100.0
2010-08-18 12:30:00,59.66,59.7,59.5,59.51,96200.0,42.5731,42.6017,42.459,42.4661,96200.0
2010-08-18 12:40:00,59.51,59.6,59.45,59.58,82500.0,42.4661,42.5303,42.4233,42.5161,82500.0
2010-08-18 12:50:00,59.57,59.68,59.54,59.61,102600.0,42.5089,42.5874,42.4875,42.5375,102600.0
2010-08-18 13:00:00,59.62,59.74,59.61,59.72,90700.0,42.5446,42.6302,42.5375,42.616,90700.0
2010-08-18 13:10:00,59.72,59.84,59.72,59.84,134900.0,42.616,42.7016,42.616,42.7016,134900.0
2010-08-18 13:20:00,59.83,59.84,59.74,59.79,129300.0,42.6945,42.7016,42.6302,42.6659,129300.0
2010-08-18 13:30:00,59.79,59.82,59.62,59.7,87700.0,42.6659,42.6873,42.5446,42.6017,87700.0
2010-08-18 13:40:00,59.71,59.77,59.69,59.76,69900.0,42.6088,42.6516,42.5945,42.6445,69900.0
2010-08-18 13:50:00,59.75,59.77,59.67,59.7,57100.0,42.6374,42.6516,42.5803,42.6017,57100.0
2010-08-18 14:00:00,59.69,59.75,59.59,59.63,124700.0,42.5945,42.6374,42.5232,42.5517,124700.0
2010-08-18 14:10:00,59.63,59.75,59.61,59.73,92300.0,42.5517,42.6374,42.5375,42.6231,92300.0
2010-08-18 14:20:00,59.74,59.83,59.68,59.79,81000.0,42.6302,42.6945,42.5874,42.6659,81000.0
2010-08-18 14:30:00,59.8,59.82,59.65,59.74,90400.0,42.673,42.6873,42.566,42.6302,90400.0
2010-08-18 14:40:00,59.73,59.73,59.59,59.63,114100.0,42.6231,42.6231,42.5232,42.5517,114100.0
2010-08-18 14:50:00,59.63,59.65,59.54,59.54,65600.0,42.5517,42.566,42.4875,42.4875,65600.0
2010-08-18 15:00:00,59.54,59.61,59.53,59.57,58200.0,42.4875,42.5375,42.4804,42.5089,58200.0
2010-08-18 15:10:00,59.58,59.58,59.43,59.55,89800.0,42.5161,42.5161,42.409,42.4946,89800.0
2010-08-18 15:20:00,59.55,59.58,59.49,59.56,112100.0,42.4946,42.5161,42.4518,42.5018,112100.0
2010-08-18 15:30:00,59.56,59.56,59.48,59.56,222500.0,42.5018,42.5018,42.4447,42.5018,222500.0
2010-08-18 15:40:00,59.56,59.62,59.53,59.61,276000.0,42.5018,42.5446,42.4804,42.5375,276000.0
2010-08-18 15:50:00,59.6,59.63,59.46,59.49,527300.0,42.5303,42.5517,42.4304,42.4518,527300.0
2010-08-19 09:30:00,59.79,60.04,59.64,60.03,283000.0,42.6659,42.8443,42.5589,42.8372,283000.0
2010-08-19 09:40:00,60.02,60.1,59.76,59.94,213300.0,42.83,42.8871,42.6445,42.7729,213300.0
2010-08-19 09:50:00,59.94,60.23,59.81,59.84,339300.0,42.7729,42.9799,42.6802,42.7016,339300.0
2010-08-19 10:00:00,59.83,59.9,59.55,59.68,327400.0,42.6945,42.7444,42.4946,42.5874,327400.0
2010-08-19 10:10:00,59.66,59.7,59.58,59.67,145500.0,42.5731,42.6017,42.5161,42.5803,145500.0
2010-08-19 10:20:00,59.68,59.71,59.42,59.45,185600.0,42.5874,42.6088,42.4019,42.4233,185600.0
2010-08-19 10:30:00,59.45,59.69,59.32,59.47,224800.0,42.4233,42.5945,42.3305,42.4376,224800.0
2010-08-19 10:40:00,59.47,59.47,59.26,59.35,175400.0,42.4376,42.4376,42.2877,42.3519,175400.0
2010-08-19 10:50:00,59.34,59.51,59.21,59.25,206800.0,42.3448,42.4661,42.252,42.2806,206800.0
2010-08-19 11:00:00,59.26,59.28,59.02,59.11,123100.0,42.2877,42.302,42.1164,42.1807,123100.0
2010-08-19 11:10:00,59.12,59.12,58.93,58.97,74100.0,42.1878,42.1878,42.0522,42.0808,74100.0
2010-08-19 11:20:00,58.98,59.04,58.95,58.98,44400.0,42.0879,42.1307,42.0665,42.0879,44400.0
2010-08-19 11:30:00,58.98,59.02,58.87,58.92,95400.0,42.0879,42.1164,42.0094,42.0451,95400.0
2010-08-19 11:40:00,58.92,58.93,58.26,58.29,204800.0,42.0451,42.0522,41.5741,41.5955,204800.0
2010-08-19 11:50:00,58.3,58.31,58.15,58.29,233000.0,41.6026,41.6098,41.4956,41.5955,233000.0
2010-08-19 12:00:00,58.29,58.41,58.23,58.36,114100.0,41.5955,41.6811,41.5527,41.6455,114100.0
2010-08-19 12:10:00,58.37,58.49,58.33,58.49,68800.0,41.6526,41.7382,41.6241,41.7382,68800.0
2010-08-19 12:20:00,58.49,58.56,58.44,58.53,77000.0,41.7382,41.7882,41.7026,41.7668,77000.0
2010-08-19 12:30:00,58.54,58.84,58.54,58.84,48200.0,41.7739,41.988,41.7739,41.988,48200.0
2010-08-19 12:40:00,58.84,58.85,58.58,58.58,52400.0,41.988,41.9951,41.8025,41.8025,52400.0
2010-08-19 12:50:00,58.58,58.65,58.54,58.65,39600.0,41.8025,41.8524,41.7739,41.8524,39600.0
2010-08-19 13:00:00,58.65,58.75,58.64,58.71,43100.0,41.8524,41.9238,41.8453,41.8952,43100.0
2010-08-19 13:10:00,58.71,58.75,58.67,58.7,23000.0,41.8952,41.9238,41.8667,41.8881,23000.0
2010-08-19 13:20:00,58.7,58.72,58.6,58.62,44400.0,41.8881,41.9024,41.8167,41.831,44400.0
2010-08-19 13:30:00,58.6,58.65,58.58,58.65,39700.0,41.8167,41.8524,41.8025,41.8524,39700.0
2010-08-19 13:40:00,58.66,58.66,58.55,58.57,32900.0,41.8595,41.8595,41.781,41.7953,32900.0
2010-08-19 13:50:00,58.59,58.6,58.44,58.45,40900.0,41.8096,41.8167,41.7026,41.7097,40900.0
2010-08-19 14:00:00,58.45,58.47,58.29,58.3,94600.0,41.7097,41.724,41.5955,41.6026,94600.0
2010-08-19 14:10:00,58.31,58.48,58.3,58.46,58500.0,41.6098,41.7311,41.6026,41.7168,58500.0
2010-08-19 14:20:00,58.48,58.56,58.43,58.54,79300.0,41.7311,41.7882,41.6954,41.7739,79300.0
2010-08-19 14:30:00,58.55,58.62,58.46,58.48,90600.0,41.781,41.831,41.7168,41.7311,90600.0
2010-08-19 14:40:00,58.49,58.49,58.38,58.4,62900.0,41.7382,41.7382,41.6597,41.674,62900.0
2010-08-19 14:50:00,58.39,58.47,58.37,58.4,58900.0,41.6669,41.724,41.6526,41.674,58900.0
2010-08-19 15:00:00,58.41,58.47,58.38,58.45,67800.0,41.6811,41.724,41.6597,41.7097,67800.0
2010-08-19 15:10:00,58.45,58.57,58.44,58.5,83800.0,41.7097,41.7953,41.7026,41.7454,83800.0
2010-08-19 15:20:00,58.51,58.51,58.42,58.42,114300.0,41.7525,41.7525,41.6883,41.6883,114300.0
2010-08-19 15:30:00,58.42,58.56,58.4,58.5,115500.0,41.6883,41.7882,41.674,41.7454,115500.0
2010-08-19 15:40:00,58.5,58.55,58.46,58.52,176200.0,41.7454,41.781,41.7168,41.7596,176200.0
2010-08-19 15:50:00,58.52,58.58,58.44,58.44,537800.0,41.7596,41.8025,41.7026,41.7026,537800.0
2010-08-20 09:30:00,57.95,58.24,57.62,57.62,595600.0,41.3529,41.5598,41.1174,41.1174,595600.0
2010-08-20 09:40:00,57.61,57.88,57.44,57.46,179900.0,41.1103,41.3029,40.989,41.0032,179900.0
2010-08-20 09:50:00,57.46,57.51,57.22,57.44,188900.0,41.0032,41.0389,40.832,40.989,188900.0
2010-08-20 10:00:00,57.45,57.64,57.38,57.43,131400.0,40.9961,41.1317,40.9461,40.9818,131400.0
2010-08-20 10:10:00,57.44,57.63,57.37,57.49,100800.0,40.989,41.1245,40.939,41.0246,100800.0
2010-08-20 10:20:00,57.5,57.58,57.48,57.53,75600.0,41.0318,41.0889,41.0175,41.0532,75600.0
2010-08-20 10:30:00,57.53,57.74,57.53,57.62,120400.0,41.0532,41.203,41.0532,41.1174,120400.0
2010-08-20 10:40:00,57.62,57.75,57.62,57.71,90700.0,41.1174,41.2102,41.1174,41.1816,90700.0
2010-08-20 10:50:00,57.7,57.71,57.45,57.47,95500.0,41.1745,41.1816,40.9961,41.0104,95500.0
2010-08-20 11:00:00,57.47,57.63,57.43,57.58,121200.0,41.0104,41.1245,40.9818,41.0889,121200.0
2010-08-20 11:10:00,57.58,57.63,57.53,57.57,74100.0,41.0889,41.1245,41.0532,41.0817,74100.0
2010-08-20 11:20:00,57.57,57.63,57.51,57.55,79600.0,41.0817,41.1245,41.0389,41.0675,79600.0
2010-08-20 11:30:00,57.55,57.55,57.42,57.44,88200.0,41.0675,41.0675,40.9747,40.989,88200.0
2010-08-20 11:40:00,57.44,57.56,57.41,57.48,45400.0,40.989,41.0746,40.9675,41.0175,45400.0
2010-08-20 11:50:00,57.48,57.48,57.39,57.44,64000.0,41.0175,41.0175,40.9533,40.989,64000.0
2010-08-20 12:00:00,57.46,57.6,57.43,57.58,43000.0,41.0032,41.1031,40.9818,41.0889,43000.0
2010-08-20 12:10:00,57.59,57.66,57.47,57.48,47800.0,41.096,41.1459,41.0104,41.0175,47800.0
2010-08-20 12:20:00,57.48,57.67,57.48,57.65,57300.0,41.0175,41.1531,41.0175,41.1388,57300.0
2010-08-20 12:30:00,57.64,57.65,57.56,57.65,29900.0,41.1317,41.1388,41.0746,41.1388,29900.0
2010-08-20 12:40:00,57.64,57.65,57.57,57.65,23600.0,41.1317,41.1388,41.0817,41.1388,23600.0
2010-08-20 12:50:00,57.64,57.7,57.55,57.56,54800.0,41.1317,41.1745,41.0675,41.0746,54800.0
2010-08-20 13:00:00,57.56,57.62,57.51,57.61,42700.0,41.0746,41.1174,41.0389,41.1103,42700.0
2010-08-20 13:10:00,57.62,57.62,57.56,57.58,23800.0,41.1174,41.1174,41.0746,41.0889,23800.0
2010-08-20 13:20:00,57.58,57.62,57.55,57.57,32100.0,41.0889,41.1174,41.0675,41.0817,32100.0
2010-08-20 13:30:00,57.57,57.64,57.55,57.57,51700.0,41.0817,41.1317,41.0675,41.0817,51700.0
2010-08-20 13:40:00,57.57,57.58,57.52,57.54,36000.0,41.0817,41.0889,41.046,41.0603,36000.0
2010-08-20 13:50:00,57.55,57.64,57.55,57.62,32200.0,41.0675,41.1317,41.0675,41.1174,32200.0
2010-08-20 14:00:00,57.62,57.63,57.56,57.58,32700.0,41.1174,41.1245,41.0746,41.0889,32700.0
2010-08-20 14:10:00,57.57,57.69,57.57,57.67,43700.0,41.0817,41.1674,41.0817,41.1531,43700.0
2010-08-20 14:20:00,57.68,57.71,57.64,57.64,47200.0,41.1602,41.1816,41.1317,41.1317,47200.0
2010-08-20 14:30:00,57.65,57.76,57.64,57.65,40100.0,41.1388,41.2173,41.1317,41.1388,40100.0
2010-08-20 14:40:00,57.66,57.77,57.66,57.71,50300.0,41.1459,41.2244,41.1459,41.1816,50300.0
2010-08-20 14:50:00,57.71,57.77,57.68,57.76,54800.0,41.1816,41.2244,41.1602,41.2173,54800.0
2010-08-20 15:00:00,57.75,57.76,57.69,57.7,91800.0,41.2102,41.2173,41.1674,41.1745,91800.0
2010-08-20 15:10:00,57.7,57.79,57.66,57.78,79200.0,41.1745,41.2387,41.1459,41.2316,79200.0
2010-08-20 15:20:00,57.78,57.86,57.75,57.86,90100.0,41.2316,41.2887,41.2102,41.2887,90100.0
2010-08-20 15:30:00,57.86,57.94,57.83,57.9,148000.0,41.2887,41.3458,41.2673,41.3172,148000.0
2010-08-20 15:40:00,57.9,57.98,57.89,57.97,196800.0,41.3172,41.3743,41.3101,41.3672,196800.0
2010-08-20 15:50:00,57.97,58.1,57.97,58.03,554000.0,41.3672,41.4599,41.3672,41.41,554000.0
2010-08-23 09:30:00,57.89,58.01,57.59,57.85,120900.0,41.3101,41.3957,41.096,41.2815,120900.0
2010-08-23 09:40:00,57.87,58.01,57.76,57.98,67500.0,41.2958,41.3957,41.2173,41.3743,67500.0
2010-08-23 09:50:00,57.98,58.05,57.85,57.98,58500.0,41.3743,41.4243,41.2815,41.3743,58500.0
2010-08-23 10:00:00,57.95,58.0,57.71,57.76,104400.0,41.3529,41.3886,41.1816,41.2173,104400.0
2010-08-23 10:10:00,57.76,57.78,57.6,57.63,117900.0,41.2173,41.2316,41.1031,41.1245,117900.0
2010-08-23 10:20:00,57.64,57.7,57.33,57.38,169100.0,41.1317,41.1745,40.9105,40.9461,169100.0
2010-08-23 10:30:00,57.39,57.56,57.33,57.5,92000.0,40.9533,41.0746,40.9105,41.0318,92000.0
2010-08-23 10:40:00,57.51,57.53,57.32,57.34,85400.0,41.0389,41.0532,40.9033,40.9176,85400.0
2010-08-23 10:50:00,57.35,57.46,57.26,57.26,93000.0,40.9247,41.0032,40.8605,40.8605,93000.0
2010-08-23 11:00:00,57.26,57.28,57.06,57.11,187300.0,40.8605,40.8748,40.7178,40.7535,187300.0
2010-08-23 11:10:00,57.11,57.4,57.1,57.36,96500.0,40.7535,40.9604,40.7463,40.9319,96500.0
2010-08-23 11:20:00,57.36,57.37,57.15,57.28,66400.0,40.9319,40.939,40.782,40.8748,66400.0
2010-08-23 11:30:00,57.28,57.4,57.25,57.29,52000.0,40.8748,40.9604,40.8534,40.8819,52000.0
2010-08-23 11:40:00,57.29,57.46,57.28,57.44,48400.0,40.8819,41.0032,40.8748,40.989,48400.0
2010-08-23 11:50:00,57.44,57.45,57.34,57.37,23800.0,40.989,40.9961,40.9176,40.939,23800.0
2010-08-23 12:00:00,57.38,57.47,57.38,57.43,25700.0,40.9461,41.0104,40.9461,40.9818,25700.0
2010-08-23 12:10:00,57.42,57.46,57.38,57.4,32300.0,40.9747,41.0032,40.9461,40.9604,32300.0
2010-08-23 12:20:00,57.42,57.47,57.4,57.44,25100.0,40.9747,41.0104,40.9604,40.989,25100.0
2010-08-23 12:30:00,57.43,57.46,57.42,57.45,36700.0,40.9818,41.0032,40.9747,40.9961,36700.0
2010-08-23 12:40:00,57.45,57.49,57.41,57.49,40300.0,40.9961,41.0246,40.9675,41.0246,40300.0
2010-08-23 12:50:00,57.49,57.53,57.45,57.45,45400.0,41.0246,41.0532,40.9961,40.9961,45400.0
2010-08-23 13:00:00,57.46,57.49,57.4,57.49,26100.0,41.0032,41.0246,40.9604,41.0246,26100.0
2010-08-23 13:10:00,57.49,57.56,57.44,57.5,28500.0,41.0246,41.0746,40.989,41.0318,28500.0
2010-08-23 13:20:00,57.5,57.61,57.48,57.6,36100.0,41.0318,41.1103,41.0175,41.1031,36100.0
2010-08-23 13:30:00,57.61,57.64,57.46,57.47,42700.0,41.1103,41.1317,41.0032,41.0104,42700.0
2010-08-23 13:40:00,57.47,57.56,57.44,57.49,26200.0,41.0104,41.0746,40.989,41.0246,26200.0
2010-08-23 13:50:00,57.5,57.56,57.49,57.55,23800.0,41.0318,41.0746,41.0246,41.0675,23800.0
2010-08-23 14:00:00,57.54,57.6,57.48,57.58,33500.0,41.0603,41.1031,41.0175,41.0889,33500.0
2010-08-23 14:10:00,57.58,57.65,57.58,57.6,29400.0,41.0889,41.1388,41.0889,41.1031,29400.0
2010-08-23 14:20:00,57.59,57.6,57.53,57.55,30800.0,41.096,41.1031,41.0532,41.0675,30800.0
2010-08-23 14:30:00,57.55,57.58,57.52,57.55,48400.0,41.0675,41.0889,41.046,41.0675,48400.0
2010-08-23 14:40:00,57.55,57.69,57.54,57.63,48900.0,41.0675,41.1674,41.0603,41.1245,48900.0
2010-08-23 14:50:00,57.64,57.66,57.59,57.61,40000.0,41.1317,41.1459,41.096,41.1103,40000.0
2010-08-23 15:00:00,57.6,57.69,57.6,57.67,42700.0,41.1031,41.1674,41.1031,41.1531,42700.0
2010-08-23 15:10:00,57.67,57.79,57.67,57.74,138400.0,41.1531,41.2387,41.1531,41.203,138400.0
2010-08-23 15:20:00,57.74,57.75,57.57,57.6,131600.0,41.203,41.2102,41.0817,41.1031,131600.0
2010-08-23 15:30:00,57.6,57.63,57.51,57.51,131500.0,41.1031,41.1245,41.0389,41.0389,131500.0
2010-08-23 15:40:00,57.52,57.59,57.5,57.57,213700.0,41.046,41.096,41.0318,41.0817,213700.0
2010-08-23 15:50:00,57.57,57.68,57.51,57.54,467000.0,41.0817,41.1602,41.0389,41.0603,467000.0
2010-08-24 09:30:00,56.54,56.96,55.81,56.81,471500.0,40.3467,40.6464,39.8258,40.5394,471500.0
2010-08-24 09:40:00,56.81,56.87,56.46,56.81,447800.0,40.5394,40.5822,40.2896,40.5394,447800.0
2010-08-24 09:50:00,56.81,57.05,56.68,56.79,329500.0,40.5394,40.7107,40.4466,40.5251,329500.0
2010-08-24 10:00:00,56.74,56.75,56.39,56.54,394900.0,40.4894,40.4966,40.2397,40.3467,394900.0
2010-08-24 10:10:00,56.54,57.36,56.54,57.33,215600.0,40.3467,40.9319,40.3467,40.9105,215600.0
2010-08-24 10:20:00,57.37,57.91,57.34,57.7,505800.0,40.939,41.3243,40.9176,41.1745,505800.0
2010-08-24 10:30:00,57.71,57.94,57.67,57.86,323000.0,41.1816,41.3458,41.1531,41.2887,323000.0
2010-08-24 10:40:00,57.87,58.27,57.86,58.24,251300.0,41.2958,41.5812,41.2887,41.5598,251300.0
2010-08-24 10:50:00,58.22,58.28,58.09,58.28,201800.0,41.5456,41.5884,41.4528,41.5884,201800.0
2010-08-24 11:00:00,58.28,58.38,58.16,58.16,283000.0,41.5884,41.6597,41.5027,41.5027,283000.0
2010-08-24 11:10:00,58.15,58.3,58.08,58.29,172600.0,41.4956,41.6026,41.4457,41.5955,172600.0
2010-08-24 11:20:00,58.28,58.31,58.13,58.18,140600.0,41.5884,41.6098,41.4813,41.517,140600.0
2010-08-24 11:30:00,58.19,58.28,58.05,58.06,104700.0,41.5242,41.5884,41.4243,41.4314,104700.0
2010-08-24 11:40:00,58.07,58.18,57.77,57.83,167700.0,41.4385,41.517,41.2244,41.2673,167700.0
2010-08-24 11:50:00,57.84,58.0,57.83,57.85,154500.0,41.2744,41.3886,41.2673,41.2815,154500.0
2010-08-24 12:00:00,57.86,58.0,57.82,57.89,62600.0,41.2887,41.3886,41.2601,41.3101,62600.0
2010-08-24 12:10:00,57.89,57.99,57.85,57.88,37000.0,41.3101,41.3814,41.2815,41.3029,37000.0
2010-08-24 12:20:00,57.89,57.95,57.82,57.83,70300.0,41.3101,41.3529,41.2601,41.2673,70300.0
2010-08-24 12:30:00,57.83,57.95,57.74,57.75,58800.0,41.2673,41.3529,41.203,41.2102,58800.0
2010-08-24 12:40:00,57.76,57.93,57.74,57.87,89500.0,41.2173,41.3386,41.203,41.2958,89500.0
2010-08-24 12:50:00,57.87,57.92,57.78,57.78,81500.0,41.2958,41.3315,41.2316,41.2316,81500.0
2010-08-24 13:00:00,57.78,57.9,57.71,57.9,55400.0,41.2316,41.3172,41.1816,41.3172,55400.0
2010-08-24 13:10:00,57.9,57.97,57.84,57.85,39800.0,41.3172,41.3672,41.2744,41.2815,39800.0
2010-08-24 13:20:00,57.85,57.92,57.76,57.92,46700.0,41.2815,41.3315,41.2173,41.3315,46700.0
2010-08-24 13:30:00,57.92,57.93,57.79,57.89,52900.0,41.3315,41.3386,41.2387,41.3101,52900.0
2010-08-24 13:40:00,57.9,57.91,57.79,57.85,98100.0,41.3172,41.3243,41.2387,41.2815,98100.0
2010-08-24 13:50:00,57.86,57.89,57.78,57.79,77500.0,41.2887,41.3101,41.2316,41.2387,77500.0
2010-08-24 14:00:00,57.77,57.79,57.65,57.67,61400.0,41.2244,41.2387,41.1388,41.1531,61400.0
2010-08-24 14:10:00,57.68,57.7,57.58,57.63,61400.0,41.1602,41.1745,41.0889,41.1245,61400.0
2010-08-24 14:20:00,57.63,57.64,57.45,57.47,58800.0,41.1245,41.1317,40.9961,41.0104,58800.0
2010-08-24 14:30:00,57.47,57.48,57.34,57.47,92000.0,41.0104,41.0175,40.9176,41.0104,92000.0
2010-08-24 14:40:00,57.47,57.5,57.34,57.37,58300.0,41.0104,41.0318,40.9176,40.939,58300.0
2010-08-24 14:50:00,57.36,57.38,57.29,57.32,119900.0,40.9319,40.9461,40.8819,40.9033,119900.0
2010-08-24 15:00:00,57.32,57.37,57.23,57.26,113400.0,40.9033,40.939,40.8391,40.8605,113400.0
2010-08-24 15:10:00,57.27,57.27,57.08,57.19,129200.0,40.8676,40.8676,40.7321,40.8106,129200.0
2010-08-24 15:20:00,57.19,57.37,57.18,57.34,85400.0,40.8106,40.939,40.8034,40.9176,85400.0
2010-08-24 15:30:00,57.34,57.36,57.2,57.26,130700.0,40.9176,40.9319,40.8177,40.8605,130700.0
2010-08-24 15:40:00,57.24,57.26,57.13,57.2,234600.0,40.8462,40.8605,40.7677,40.8177,234600.0
2010-08-24 15:50:00,57.2,57.21,57.03,57.11,728100.0,40.8177,40.8248,40.6964,40.7535,728100.0
2010-08-25 09:30:00,57.6,57.99,57.57,57.8,270000.0,41.1031,41.3814,41.0817,41.2459,270000.0
2010-08-25 09:40:00,57.82,57.84,57.32,57.43,185700.0,41.2601,41.2744,40.9033,40.9818,185700.0
2010-08-25 09:50:00,57.42,57.65,57.18,57.27,214600.0,40.9747,41.1388,40.8034,40.8676,214600.0
2010-08-25 10:00:00,57.25,57.51,57.06,57.51,249100.0,40.8534,41.0389,40.7178,41.0389,249100.0
2010-08-25 10:10:00,57.52,57.7,57.38,57.48,221500.0,41.046,41.1745,40.9461,41.0175,221500.0
2010-08-25 10:20:00,57.48,57.66,57.47,57.5,404100.0,41.0175,41.1459,41.0104,41.0318,404100.0
2010-08-25 10:30:00,57.5,57.62,57.33,57.41,190100.0,41.0318,41.1174,40.9105,40.9675,190100.0
2010-08-25 10:40:00,57.42,57.83,57.4,57.82,172800.0,40.9747,41.2673,40.9604,41.2601,172800.0
2010-08-25 10:50:00,57.82,57.83,57.53,57.65,152500.0,41.2601,41.2673,41.0532,41.1388,152500.0
2010-08-25 11:00:00,57.65,57.77,57.62,57.71,153700.0,41.1388,41.2244,41.1174,41.1816,153700.0
2010-08-25 11:10:00,57.71,57.85,57.69,57.83,181300.0,41.1816,41.2815,41.1674,41.2673,181300.0
2010-08-25 11:20:00,57.83,57.99,57.8,57.97,205200.0,41.2673,41.3814,41.2459,41.3672,205200.0
2010-08-25 11:30:00,57.95,58.16,57.95,58.0,147700.0,41.3529,41.5027,41.3529,41.3886,147700.0
2010-08-25 11:40:00,58.0,58.0,57.85,57.92,105400.0,41.3886,41.3886,41.2815,41.3315,105400.0
2010-08-25 11:50:00,57.93,58.1,57.89,58.04,90800.0,41.3386,41.4599,41.3101,41.4171,90800.0
2010-08-25 12:00:00,58.04,58.21,58.03,58.19,103200.0,41.4171,41.5384,41.41,41.5242,103200.0
2010-08-25 12:10:00,58.18,58.46,58.17,58.33,180000.0,41.517,41.7168,41.5099,41.6241,180000.0
2010-08-25 12:20:00,58.32,58.44,58.27,58.44,85600.0,41.6169,41.7026,41.5812,41.7026,85600.0
2010-08-25 12:30:00,58.44,58.5,58.41,58.49,86200.0,41.7026,41.7454,41.6811,41.7382,86200.0
2010-08-25 12:40:00,58.49,58.49,58.31,58.34,104700.0,41.7382,41.7382,41.6098,41.6312,104700.0
2010-08-25 12:50:00,58.35,58.59,58.35,58.58,91100.0,41.6383,41.8096,41.6383,41.8025,91100.0
2010-08-25 13:00:00,58.58,58.62,58.44,58.62,83600.0,41.8025,41.831,41.7026,41.831,83600.0
2010-08-25 13:10:00,58.62,58.7,58.53,58.67,103400.0,41.831,41.8881,41.7668,41.8667,103400.0
2010-08-25 13:20:00,58.67,58.77,58.58,58.62,111100.0,41.8667,41.938,41.8025,41.831,111100.0
2010-08-25 13:30:00,58.62,58.71,58.57,58.68,69300.0,41.831,41.8952,41.7953,41.8738,69300.0
2010-08-25 13:40:00,58.68,58.8,58.65,58.78,83200.0,41.8738,41.9594,41.8524,41.9452,83200.0
2010-08-25 13:50:00,58.78,58.8,58.68,58.72,120700.0,41.9452,41.9594,41.8738,41.9024,120700.0
2010-08-25 14:00:00,58.72,58.77,58.61,58.76,83900.0,41.9024,41.938,41.8239,41.9309,83900.0
2010-08-25 14:10:00,58.77,58.89,58.76,58.84,119400.0,41.938,42.0237,41.9309,41.988,119400.0
2010-08-25 14:20:00,58.84,58.85,58.74,58.81,74700.0,41.988,41.9951,41.9166,41.9666,74700.0
2010-08-25 14:30:00,58.81,58.98,58.75,58.88,166800.0,41.9666,42.0879,41.9238,42.0165,166800.0
2010-08-25 14:40:00,58.89,58.97,58.86,58.93,112000.0,42.0237,42.0808,42.0023,42.0522,112000.0
2010-08-25 14:50:00,58.93,58.97,58.85,58.91,69400.0,42.0522,42.0808,41.9951,42.0379,69400.0
2010-08-25 15:00:00,58.91,58.93,58.75,58.78,119200.0,42.0379,42.0522,41.9238,41.9452,119200.0
2010-08-25 15:10:00,58.77,58.91,58.77,58.8,140000.0,41.938,42.0379,41.938,41.9594,140000.0
2010-08-25 15:20:00,58.8,58.84,58.67,58.69,130600.0,41.9594,41.988,41.8667,41.881,130600.0
2010-08-25 15:30:00,58.68,58.82,58.64,58.8,173100.0,41.8738,41.9737,41.8453,41.9594,173100.0
2010-08-25 15:40:00,58.8,58.88,58.75,58.84,282400.0,41.9594,42.0165,41.9238,41.988,282400.0
2010-08-25 15:50:00,58.84,58.91,58.74,58.75,434400.0,41.988,42.0379,41.9166,41.9238,434400.0
2010-08-26 09:30:00,58.92,59.18,58.82,58.86,216000.0,42.0451,42.2306,41.9737,42.0023,216000.0
2010-08-26 09:40:00,58.86,59.14,58.74,59.12,162600.0,42.0023,42.2021,41.9166,42.1878,162600.0
2010-08-26 09:50:00,59.11,59.17,58.93,59.13,193800.0,42.1807,42.2235,42.0522,42.1949,193800.0
2010-08-26 10:00:00,59.12,59.28,59.03,59.21,191200.0,42.1878,42.302,42.1236,42.252,191200.0
2010-08-26 10:10:00,59.2,59.45,59.16,59.41,137600.0,42.2449,42.4233,42.2163,42.3947,137600.0
2010-08-26 10:20:00,59.41,59.49,59.33,59.39,114100.0,42.3947,42.4518,42.3377,42.3805,114100.0
2010-08-26 10:30:00,59.39,59.52,59.35,59.52,153600.0,42.3805,42.4732,42.3519,42.4732,153600.0
2010-08-26 10:40:00,59.52,59.6,59.49,59.51,174000.0,42.4732,42.5303,42.4518,42.4661,174000.0
2010-08-26 10:50:00,59.51,59.53,59.43,59.51,244600.0,42.4661,42.4804,42.409,42.4661,244600.0
2010-08-26 11:00:00,59.51,59.54,59.29,59.33,254900.0,42.4661,42.4875,42.3091,42.3377,254900.0
2010-08-26 11:10:00,59.34,59.54,59.28,59.43,153600.0,42.3448,42.4875,42.302,42.409,153600.0
2010-08-26 11:20:00,59.43,59.51,59.36,59.43,88300.0,42.409,42.4661,42.3591,42.409,88300.0
2010-08-26 11:30:00,59.43,59.53,59.38,59.51,70100.0,42.409,42.4804,42.3733,42.4661,70100.0
2010-08-26 11:40:00,59.5,59.52,59.24,59.39,96200.0,42.459,42.4732,42.2734,42.3805,96200.0
2010-08-26 11:50:00,59.38,59.51,59.34,59.48,103000.0,42.3733,42.4661,42.3448,42.4447,103000.0
2010-08-26 12:00:00,59.49,59.54,59.45,59.52,73300.0,42.4518,42.4875,42.4233,42.4732,73300.0
2010-08-26 12:10:00,59.52,59.52,59.43,59.45,84900.0,42.4732,42.4732,42.409,42.4233,84900.0
2010-08-26 12:20:00,59.47,59.58,59.36,59.39,147800.0,42.4376,42.5161,42.3591,42.3805,147800.0
2010-08-26 12:30:00,59.39,59.44,59.27,59.37,69000.0,42.3805,42.4161,42.2948,42.3662,69000.0
2010-08-26 12:40:00,59.38,59.39,59.31,59.34,70000.0,42.3733,42.3805,42.3234,42.3448,70000.0
2010-08-26 12:50:00,59.35,59.35,59.23,59.28,125000.0,42.3519,42.3519,42.2663,42.302,125000.0
2010-08-26 13:00:00,59.28,59.38,59.25,59.38,99200.0,42.302,42.3733,42.2806,42.3733,99200.0
2010-08-26 13:10:00,59.38,59.54,59.38,59.5,83500.0,42.3733,42.4875,42.3733,42.459,83500.0
2010-08-26 13:20:00,59.51,59.55,59.45,59.53,54000.0,42.4661,42.4946,42.4233,42.4804,54000.0
2010-08-26 13:30:00,59.53,59.58,59.35,59.39,93700.0,42.4804,42.5161,42.3519,42.3805,93700.0
2010-08-26 13:40:00,59.4,59.6,59.4,59.47,57200.0,42.3876,42.5303,42.3876,42.4376,57200.0
2010-08-26 13:50:00,59.47,59.48,59.38,59.42,53000.0,42.4376,42.4447,42.3733,42.4019,53000.0
2010-08-26 14:00:00,59.41,59.55,59.41,59.42,82600.0,42.3947,42.4946,42.3947,42.4019,82600.0
2010-08-26 14:10:00,59.42,59.5,59.31,59.44,143000.0,42.4019,42.459,42.3234,42.4161,143000.0
2010-08-26 14:20:00,59.44,59.47,59.38,59.41,98000.0,42.4161,42.4376,42.3733,42.3947,98000.0
2010-08-26 14:30:00,59.41,59.42,59.31,59.4,99300.0,42.3947,42.4019,42.3234,42.3876,99300.0
2010-08-26 14:40:00,59.4,59.4,59.23,59.28,90700.0,42.3876,42.3876,42.2663,42.302,90700.0
2010-08-26 14:50:00,59.27,59.33,59.23,59.27,59400.0,42.2948,42.3377,42.2663,42.2948,59400.0
2010-08-26 15:00:00,59.26,59.27,59.22,59.26,85000.0,42.2877,42.2948,42.2592,42.2877,85000.0
2010-08-26 15:10:00,59.26,59.45,59.25,59.44,115400.0,42.2877,42.4233,42.2806,42.4161,115400.0
2010-08-26 15:20:00,59.44,59.53,59.4,59.53,169600.0,42.4161,42.4804,42.3876,42.4804,169600.0
2010-08-26 15:30:00,59.52,59.54,59.44,59.53,118800.0,42.4732,42.4875,42.4161,42.4804,118800.0
2010-08-26 15:40:00,59.52,59.65,59.51,59.57,218800.0,42.4732,42.566,42.4661,42.5089,218800.0
2010-08-26 15:50:00,59.57,59.6,59.45,59.48,522900.0,42.5089,42.5303,42.4233,42.4447,522900.0
2010-08-27 09:30:00,59.83,59.87,58.94,58.97,284100.0,42.6945,42.723,42.0594,42.0808,284100.0
2010-08-27 09:40:00,58.97,59.18,58.92,59.05,155600.0,42.0808,42.2306,42.0451,42.1378,155600.0
2010-08-27 09:50:00,59.06,59.15,58.83,58.9,112700.0,42.145,42.2092,41.9809,42.0308,112700.0
2010-08-27 10:00:00,58.86,58.98,58.42,58.58,228800.0,42.0023,42.0879,41.6883,41.8025,228800.0
2010-08-27 10:10:00,58.62,58.8,58.36,58.78,287000.0,41.831,41.9594,41.6455,41.9452,287000.0
2010-08-27 10:20:00,58.78,58.98,58.65,58.98,189600.0,41.9452,42.0879,41.8524,42.0879,189600.0
2010-08-27 10:30:00,58.97,59.52,58.93,59.39,309800.0,42.0808,42.4732,42.0522,42.3805,309800.0
2010-08-27 10:40:00,59.38,59.45,59.2,59.43,153600.0,42.3733,42.4233,42.2449,42.409,153600.0
2010-08-27 10:50:00,59.42,59.6,59.41,59.54,192300.0,42.4019,42.5303,42.3947,42.4875,192300.0
2010-08-27 11:00:00,59.53,59.75,59.49,59.6,161100.0,42.4804,42.6374,42.4518,42.5303,161100.0
2010-08-27 11:10:00,59.61,59.79,59.52,59.64,130400.0,42.5375,42.6659,42.4732,42.5589,130400.0
2010-08-27 11:20:00,59.64,59.69,59.57,59.58,78600.0,42.5589,42.5945,42.5089,42.5161,78600.0
2010-08-27 11:30:00,59.58,59.63,59.43,59.55,48200.0,42.5161,42.5517,42.409,42.4946,48200.0
2010-08-27 11:40:00,59.52,59.66,59.47,59.62,84300.0,42.4732,42.5731,42.4376,42.5446,84300.0
2010-08-27 11:50:00,59.63,59.77,59.63,59.75,139300.0,42.5517,42.6516,42.5517,42.6374,139300.0
2010-08-27 12:00:00,59.75,59.77,59.56,59.59,54500.0,42.6374,42.6516,42.5018,42.5232,54500.0
2010-08-27 12:10:00,59.6,59.76,59.6,59.74,38400.0,42.5303,42.6445,42.5303,42.6302,38400.0
2010-08-27 12:20:00,59.75,59.75,59.53,59.57,44800.0,42.6374,42.6374,42.4804,42.5089,44800.0
2010-08-27 12:30:00,59.56,59.56,59.43,59.45,53800.0,42.5018,42.5018,42.409,42.4233,53800.0
2010-08-27 12:40:00,59.46,59.46,59.23,59.33,103500.0,42.4304,42.4304,42.2663,42.3377,103500.0
2010-08-27 12:50:00,59.34,59.39,59.26,59.3,116400.0,42.3448,42.3805,42.2877,42.3162,116400.0
2010-08-27 13:00:00,59.3,59.33,59.2,59.33,89600.0,42.3162,42.3377,42.2449,42.3377,89600.0
2010-08-27 13:10:00,59.33,59.36,59.29,59.31,44300.0,42.3377,42.3591,42.3091,42.3234,44300.0
2010-08-27 13:20:00,59.31,59.35,59.24,59.3,37200.0,42.3234,42.3519,42.2734,42.3162,37200.0
2010-08-27 13:30:00,59.31,59.46,59.3,59.46,35200.0,42.3234,42.4304,42.3162,42.4304,35200.0
2010-08-27 13:40:00,59.46,59.49,59.32,59.33,40000.0,42.4304,42.4518,42.3305,42.3377,40000.0
2010-08-27 13:50:00,59.34,59.5,59.32,59.4,75100.0,42.3448,42.459,42.3305,42.3876,75100.0
2010-08-27 14:00:00,59.41,59.42,59.3,59.38,75500.0,42.3947,42.4019,42.3162,42.3733,75500.0
2010-08-27 14:10:00,59.37,59.51,59.36,59.51,40300.0,42.3662,42.4661,42.3591,42.4661,40300.0
2010-08-27 14:20:00,59.51,59.61,59.47,59.58,55900.0,42.4661,42.5375,42.4376,42.5161,55900.0
2010-08-27 14:30:00,59.59,59.65,59.57,59.64,56100.0,42.5232,42.566,42.5089,42.5589,56100.0
2010-08-27 14:40:00,59.65,59.66,59.5,59.55,105900.0,42.566,42.5731,42.459,42.4946,105900.0
2010-08-27 14:50:00,59.54,59.68,59.53,59.6,71900.0,42.4875,42.5874,42.4804,42.5303,71900.0
2010-08-27 15:00:00,59.61,59.73,59.6,59.71,80200.0,42.5375,42.6231,42.5303,42.6088,80200.0
2010-08-27 15:10:00,59.72,59.73,59.62,59.65,93200.0,42.616,42.6231,42.5446,42.566,93200.0
2010-08-27 15:20:00,59.65,59.94,59.65,59.93,223200.0,42.566,42.7729,42.566,42.7658,223200.0
2010-08-27 15:30:00,59.94,60.0,59.7,59.71,180400.0,42.7729,42.8158,42.6017,42.6088,180400.0
2010-08-27 15:40:00,59.72,59.85,59.71,59.77,223100.0,42.616,42.7087,42.6088,42.6516,223100.0
2010-08-27 15:50:00,59.77,59.94,59.77,59.91,677700.0,42.6516,42.7729,42.6516,42.7515,677700.0
2010-08-30 09:30:00,59.6,59.99,59.4,59.95,137800.0,42.5303,42.8086,42.3876,42.7801,137800.0
2010-08-30 09:40:00,59.96,60.41,59.95,60.18,185900.0,42.7872,43.1083,42.7801,42.9442,185900.0
2010-08-30 09:50:00,60.15,60.35,60.11,60.33,131000.0,42.9228,43.0655,42.8943,43.0512,131000.0
2010-08-30 10:00:00,60.33,60.35,60.04,60.16,79000.0,43.0512,43.0655,42.8443,42.9299,79000.0
2010-08-30 10:10:00,60.16,60.24,59.8,59.88,111900.0,42.9299,42.987,42.673,42.7301,111900.0
2010-08-30 10:20:00,59.88,60.14,59.77,60.1,163800.0,42.7301,42.9157,42.6516,42.8871,163800.0
2010-08-30 10:30:00,60.09,60.26,60.07,60.23,121700.0,42.88,43.0013,42.8657,42.9799,121700.0
2010-08-30 10:40:00,60.24,60.32,60.17,60.3,69100.0,42.987,43.0441,42.9371,43.0298,69100.0
2010-08-30 10:50:00,60.3,60.34,60.12,60.12,79300.0,43.0298,43.0584,42.9014,42.9014,79300.0
2010-08-30 11:00:00,60.12,60.21,59.96,59.98,58200.0,42.9014,42.9656,42.7872,42.8015,58200.0
2010-08-30 11:10:00,59.97,60.1,59.91,60.02,74700.0,42.7944,42.8871,42.7515,42.83,74700.0
2010-08-30 11:20:00,60.01,60.09,59.89,59.98,55800.0,42.8229,42.88,42.7373,42.8015,55800.0
2010-08-30 11:30:00,59.98,60.08,59.97,60.05,66200.0,42.8015,42.8729,42.7944,42.8514,66200.0
2010-08-30 11:40:00,60.05,60.12,60.0,60.1,115400.0,42.8514,42.9014,42.8158,42.8871,115400.0
2010-08-30 11:50:00,60.1,60.16,60.04,60.11,35400.0,42.8871,42.9299,42.8443,42.8943,35400.0
2010-08-30 12:00:00,60.12,60.18,60.04,60.1,34500.0,42.9014,42.9442,42.8443,42.8871,34500.0
2010-08-30 12:10:00,60.1,60.13,60.1,60.13,26000.0,42.8871,42.9085,42.8871,42.9085,26000.0
2010-08-30 12:20:00,60.13,60.14,60.1,60.13,20300.0,42.9085,42.9157,42.8871,42.9085,20300.0
2010-08-30 12:30:00,60.13,60.2,60.09,60.19,24300.0,42.9085,42.9585,42.88,42.9513,24300.0
2010-08-30 12:40:00,60.19,60.29,60.18,60.2,38200.0,42.9513,43.0227,42.9442,42.9585,38200.0
2010-08-30 12:50:00,60.2,60.3,60.19,60.28,46400.0,42.9585,43.0298,42.9513,43.0156,46400.0
2010-08-30 13:00:00,60.29,60.34,60.27,60.33,24900.0,43.0227,43.0584,43.0084,43.0512,24900.0
2010-08-30 13:10:00,60.31,60.38,60.26,60.33,25400.0,43.037,43.0869,43.0013,43.0512,25400.0
2010-08-30 13:20:00,60.33,60.4,60.27,60.38,87100.0,43.0512,43.1012,43.0084,43.0869,87100.0
2010-08-30 13:30:00,60.37,60.46,60.33,60.4,87700.0,43.0798,43.144,43.0512,43.1012,87700.0
2010-08-30 13:40:00,60.4,60.54,60.4,60.53,70000.0,43.1012,43.2011,43.1012,43.194,70000.0
2010-08-30 13:50:00,60.54,60.54,60.28,60.37,82200.0,43.2011,43.2011,43.0156,43.0798,82200.0
2010-08-30 14:00:00,60.36,60.41,60.24,60.32,57300.0,43.0727,43.1083,42.987,43.0441,57300.0
2010-08-30 14:10:00,60.33,60.36,60.18,60.33,46600.0,43.0512,43.0727,42.9442,43.0512,46600.0
2010-08-30 14:20:00,60.34,60.37,60.24,60.32,43300.0,43.0584,43.0798,42.987,43.0441,43300.0
2010-08-30 14:30:00,60.33,60.38,60.3,60.34,65500.0,43.0512,43.0869,43.0298,43.0584,65500.0
2010-08-30 14:40:00,60.35,60.42,60.29,60.31,30500.0,43.0655,43.1155,43.0227,43.037,30500.0
2010-08-30 14:50:00,60.31,60.41,60.3,60.4,38800.0,43.037,43.1083,43.0298,43.1012,38800.0
2010-08-30 15:00:00,60.39,60.39,60.31,60.33,74600.0,43.0941,43.0941,43.037,43.0512,74600.0
2010-08-30 15:10:00,60.33,60.35,60.18,60.18,108900.0,43.0512,43.0655,42.9442,42.9442,108900.0
2010-08-30 15:20:00,60.17,60.17,60.02,60.03,156800.0,42.9371,42.9371,42.83,42.8372,156800.0
2010-08-30 15:30:00,60.03,60.06,59.93,60.06,217600.0,42.8372,42.8586,42.7658,42.8586,217600.0
2010-08-30 15:40:00,60.06,60.12,60.03,60.1,301700.0,42.8586,42.9014,42.8372,42.8871,301700.0
2010-08-30 15:50:00,60.1,60.11,59.91,59.93,403700.0,42.8871,42.8943,42.7515,42.7658,403700.0
2010-08-31 09:30:00,60.42,61.31,60.37,61.17,563000.0,43.1155,43.7506,43.0798,43.6507,563000.0
2010-08-31 09:40:00,61.18,61.65,61.15,61.58,446300.0,43.6578,43.9932,43.6364,43.9432,446300.0
2010-08-31 09:50:00,61.56,61.79,61.36,61.44,355400.0,43.929,44.0931,43.7863,43.8433,355400.0
2010-08-31 10:00:00,61.46,61.6,61.23,61.46,175500.0,43.8576,43.9575,43.6935,43.8576,175500.0
2010-08-31 10:10:00,61.47,61.5,61.05,61.15,178000.0,43.8647,43.8862,43.565,43.6364,178000.0
2010-08-31 10:20:00,61.17,61.39,61.11,61.31,89900.0,43.6507,43.8077,43.6079,43.7506,89900.0
2010-08-31 10:30:00,61.32,61.39,61.15,61.31,189400.0,43.7577,43.8077,43.6364,43.7506,189400.0
2010-08-31 10:40:00,61.3,61.43,61.22,61.32,119300.0,43.7434,43.8362,43.6863,43.7577,119300.0
2010-08-31 10:50:00,61.32,61.5,61.28,61.49,163800.0,43.7577,43.8862,43.7292,43.879,163800.0
2010-08-31 11:00:00,61.48,61.58,61.34,61.36,129400.0,43.8719,43.9432,43.772,43.7863,129400.0
2010-08-31 11:10:00,61.36,61.48,61.22,61.39,122600.0,43.7863,43.8719,43.6863,43.8077,122600.0
2010-08-31 11:20:00,61.37,61.54,61.36,61.46,90500.0,43.7934,43.9147,43.7863,43.8576,90500.0
2010-08-31 11:30:00,61.45,61.52,61.39,61.47,98100.0,43.8505,43.9004,43.8077,43.8647,98100.0
2010-08-31 11:40:00,61.48,61.56,61.4,61.45,97300.0,43.8719,43.929,43.8148,43.8505,97300.0
2010-08-31 11:50:00,61.45,61.63,61.45,61.58,84700.0,43.8505,43.9789,43.8505,43.9432,84700.0
2010-08-31 12:00:00,61.58,61.62,61.51,61.58,53100.0,43.9432,43.9718,43.8933,43.9432,53100.0
2010-08-31 12:10:00,61.58,61.64,61.38,61.47,81400.0,43.9432,43.9861,43.8005,43.8647,81400.0
2010-08-31 12:20:00,61.48,61.49,61.3,61.42,102500.0,43.8719,43.879,43.7434,43.8291,102500.0
2010-08-31 12:30:00,61.43,61.62,61.41,61.6,100200.0,43.8362,43.9718,43.8219,43.9575,100200.0
2010-08-31 12:40:00,61.6,61.64,61.47,61.62,109300.0,43.9575,43.9861,43.8647,43.9718,109300.0
2010-08-31 12:50:00,61.61,61.64,61.55,61.64,120600.0,43.9647,43.9861,43.9218,43.9861,120600.0
2010-08-31 13:00:00,61.64,61.85,61.63,61.83,242000.0,43.9861,44.1359,43.9789,44.1216,242000.0
2010-08-31 13:10:00,61.83,61.83,61.68,61.75,124500.0,44.1216,44.1216,44.0146,44.0646,124500.0
2010-08-31 13:20:00,61.75,61.92,61.74,61.85,163000.0,44.0646,44.1859,44.0574,44.1359,163000.0
2010-08-31 13:30:00,61.86,61.88,61.71,61.74,84800.0,44.1431,44.1573,44.036,44.0574,84800.0
2010-08-31 13:40:00,61.75,61.77,61.64,61.68,64400.0,44.0646,44.0788,43.9861,44.0146,64400.0
2010-08-31 13:50:00,61.67,61.79,61.67,61.79,60700.0,44.0075,44.0931,44.0075,44.0931,60700.0
2010-08-31 14:00:00,61.79,61.82,61.65,61.77,187200.0,44.0931,44.1145,43.9932,44.0788,187200.0
2010-08-31 14:10:00,61.78,61.82,61.66,61.66,136100.0,44.086,44.1145,44.0003,44.0003,136100.0
2010-08-31 14:20:00,61.66,61.72,61.41,61.51,174900.0,44.0003,44.0431,43.8219,43.8933,174900.0
2010-08-31 14:30:00,61.5,61.5,61.15,61.2,186500.0,43.8862,43.8862,43.6364,43.6721,186500.0
2010-08-31 14:40:00,61.2,61.31,61.1,61.16,132900.0,43.6721,43.7506,43.6007,43.6435,132900.0
2010-08-31 14:50:00,61.17,61.4,61.17,61.29,122200.0,43.6507,43.8148,43.6507,43.7363,122200.0
2010-08-31 15:00:00,61.28,61.44,61.24,61.33,124200.0,43.7292,43.8433,43.7006,43.7648,124200.0
2010-08-31 15:10:00,61.34,61.47,61.21,61.42,189300.0,43.772,43.8647,43.6792,43.8291,189300.0
2010-08-31 15:20:00,61.42,61.5,61.38,61.42,138600.0,43.8291,43.8862,43.8005,43.8291,138600.0
2010-08-31 15:30:00,61.41,61.45,61.06,61.13,355100.0,43.8219,43.8505,43.5722,43.6221,355100.0
2010-08-31 15:40:00,61.13,61.37,61.05,61.3,364200.0,43.6221,43.7934,43.565,43.7434,364200.0
2010-08-31 15:50:00,61.31,61.39,61.22,61.31,550300.0,43.7506,43.8077,43.6863,43.7506,550300.0
2010-09-01 09:30:00,61.82,61.92,61.18,61.18,376000.0,44.1145,44.1859,43.6578,43.6578,376000.0
2010-09-01 09:40:00,61.18,61.26,60.85,60.9,284300.0,43.6578,43.7149,43.4223,43.458,284300.0
2010-09-01 09:50:00,60.9,61.15,60.88,61.0,172000.0,43.458,43.6364,43.4437,43.5294,172000.0
2010-09-01 10:00:00,60.98,61.1,60.69,60.74,444800.0,43.5151,43.6007,43.3081,43.3438,444800.0
2010-09-01 10:10:00,60.74,60.89,60.71,60.8,238200.0,43.3438,43.4509,43.3224,43.3866,238200.0
2010-09-01 10:20:00,60.79,60.84,60.62,60.69,218900.0,43.3795,43.4152,43.2582,43.3081,218900.0
2010-09-01 10:30:00,60.69,60.95,60.61,60.79,212700.0,43.3081,43.4937,43.2511,43.3795,212700.0
2010-09-01 10:40:00,60.8,60.84,60.56,60.6,153300.0,43.3866,43.4152,43.2154,43.2439,153300.0
2010-09-01 10:50:00,60.61,60.77,60.6,60.69,174600.0,43.2511,43.3652,43.2439,43.3081,174600.0
2010-09-01 11:00:00,60.7,60.74,60.51,60.56,146700.0,43.3153,43.3438,43.1797,43.2154,146700.0
2010-09-01 11:10:00,60.56,60.56,60.41,60.49,186600.0,43.2154,43.2154,43.1083,43.1654,186600.0
2010-09-01 11:20:00,60.48,60.54,60.29,60.33,211300.0,43.1583,43.2011,43.0227,43.0512,211300.0
2010-09-01 11:30:00,60.33,60.45,60.32,60.44,84900.0,43.0512,43.1369,43.0441,43.1297,84900.0
2010-09-01 11:40:00,60.46,60.49,60.24,60.24,118800.0,43.144,43.1654,42.987,42.987,118800.0
2010-09-01 11:50:00,60.24,60.28,60.17,60.21,216700.0,42.987,43.0156,42.9371,42.9656,216700.0
2010-09-01 12:00:00,60.22,60.22,60.13,60.19,208200.0,42.9728,42.9728,42.9085,42.9513,208200.0
2010-09-01 12:10:00,60.19,60.43,60.19,60.38,91900.0,42.9513,43.1226,42.9513,43.0869,91900.0
2010-09-01 12:20:00,60.37,60.62,60.33,60.62,108100.0,43.0798,43.2582,43.0512,43.2582,108100.0
2010-09-01 12:30:00,60.61,60.7,60.55,60.65,171600.0,43.2511,43.3153,43.2082,43.2796,171600.0
2010-09-01 12:40:00,60.65,60.71,60.62,60.64,80700.0,43.2796,43.3224,43.2582,43.2725,80700.0
2010-09-01 12:50:00,60.63,60.66,60.56,60.59,76600.0,43.2653,43.2867,43.2154,43.2368,76600.0
2010-09-01 13:00:00,60.58,60.63,60.51,60.56,52300.0,43.2296,43.2653,43.1797,43.2154,52300.0
2010-09-01 13:10:00,60.56,60.57,60.47,60.49,44300.0,43.2154,43.2225,43.1512,43.1654,44300.0
2010-09-01 13:20:00,60.49,60.59,60.43,60.56,112000.0,43.1654,43.2368,43.1226,43.2154,112000.0
2010-09-01 13:30:00,60.56,60.62,60.49,60.62,208000.0,43.2154,43.2582,43.1654,43.2582,208000.0
2010-09-01 13:40:00,60.62,60.72,60.57,60.72,184500.0,43.2582,43.3296,43.2225,43.3296,184500.0
2010-09-01 13:50:00,60.72,60.75,60.65,60.7,87900.0,43.3296,43.351,43.2796,43.3153,87900.0
2010-09-01 14:00:00,60.7,60.71,60.66,60.69,202900.0,43.3153,43.3224,43.2867,43.3081,202900.0
2010-09-01 14:10:00,60.69,60.75,60.65,60.73,205900.0,43.3081,43.351,43.2796,43.3367,205900.0
2010-09-01 14:20:00,60.72,60.82,60.72,60.75,113400.0,43.3296,43.4009,43.3296,43.351,113400.0
2010-09-01 14:30:00,60.75,60.79,60.65,60.65,210200.0,43.351,43.3795,43.2796,43.2796,210200.0
2010-09-01 14:40:00,60.65,60.65,60.53,60.57,103800.0,43.2796,43.2796,43.194,43.2225,103800.0
2010-09-01 14:50:00,60.57,60.63,60.56,60.6,150900.0,43.2225,43.2653,43.2154,43.2439,150900.0
2010-09-01 15:00:00,60.6,60.61,60.51,60.51,101800.0,43.2439,43.2511,43.1797,43.1797,101800.0
2010-09-01 15:10:00,60.52,60.52,60.43,60.47,120200.0,43.1868,43.1868,43.1226,43.1512,120200.0
2010-09-01 15:20:00,60.47,60.51,60.43,60.45,123000.0,43.1512,43.1797,43.1226,43.1369,123000.0
2010-09-01 15:30:00,60.45,60.52,60.43,60.46,253200.0,43.1369,43.1868,43.1226,43.144,253200.0
2010-09-01 15:40:00,60.46,60.51,60.37,60.38,450400.0,43.144,43.1797,43.0798,43.0869,450400.0
2010-09-01 15:50:00,60.38,60.38,60.13,60.31,733000.0,43.0869,43.0869,42.9085,43.037,733000.0
2010-09-02 09:30:00,60.98,61.1,60.31,60.55,291500.0,43.5151,43.6007,43.037,43.2082,291500.0
2010-09-02 09:40:00,60.53,60.55,60.32,60.49,152500.0,43.194,43.2082,43.0441,43.1654,152500.0
2010-09-02 09:50:00,60.5,60.5,60.32,60.46,218400.0,43.1726,43.1726,43.0441,43.144,218400.0
2010-09-02 10:00:00,60.46,60.55,60.18,60.27,399100.0,43.144,43.2082,42.9442,43.0084,399100.0
2010-09-02 10:10:00,60.26,60.73,60.25,60.73,147200.0,43.0013,43.3367,42.9942,43.3367,147200.0
2010-09-02 10:20:00,60.73,60.88,60.59,60.88,180000.0,43.3367,43.4437,43.2368,43.4437,180000.0
2010-09-02 10:30:00,60.91,61.04,60.78,60.79,183800.0,43.4651,43.5579,43.3724,43.3795,183800.0
2010-09-02 10:40:00,60.78,61.15,60.78,61.13,228200.0,43.3724,43.6364,43.3724,43.6221,228200.0
2010-09-02 10:50:00,61.14,61.37,61.11,61.25,255900.0,43.6293,43.7934,43.6079,43.7078,255900.0
2010-09-02 11:00:00,61.25,61.39,61.25,61.3,142900.0,43.7078,43.8077,43.7078,43.7434,142900.0
2010-09-02 11:10:00,61.31,61.32,61.24,61.3,91400.0,43.7506,43.7577,43.7006,43.7434,91400.0
2010-09-02 11:20:00,61.3,61.32,61.12,61.26,121800.0,43.7434,43.7577,43.615,43.7149,121800.0
2010-09-02 11:30:00,61.27,61.45,61.21,61.22,150400.0,43.722,43.8505,43.6792,43.6863,150400.0
2010-09-02 11:40:00,61.22,61.29,61.13,61.14,73100.0,43.6863,43.7363,43.6221,43.6293,73100.0
2010-09-02 11:50:00,61.14,61.24,61.08,61.23,59200.0,43.6293,43.7006,43.5864,43.6935,59200.0
2010-09-02 12:00:00,61.24,61.29,61.13,61.13,116300.0,43.7006,43.7363,43.6221,43.6221,116300.0
2010-09-02 12:10:00,61.14,61.25,61.13,61.15,55400.0,43.6293,43.7078,43.6221,43.6364,55400.0
2010-09-02 12:20:00,61.15,61.27,61.14,61.25,79800.0,43.6364,43.722,43.6293,43.7078,79800.0
2010-09-02 12:30:00,61.24,61.34,61.23,61.31,37900.0,43.7006,43.772,43.6935,43.7506,37900.0
2010-09-02 12:40:00,61.32,61.41,61.32,61.37,35300.0,43.7577,43.8219,43.7577,43.7934,35300.0
2010-09-02 12:50:00,61.37,61.4,61.24,61.25,47300.0,43.7934,43.8148,43.7006,43.7078,47300.0
2010-09-02 13:00:00,61.24,61.3,61.2,61.28,39500.0,43.7006,43.7434,43.6721,43.7292,39500.0
2010-09-02 13:10:00,61.28,61.31,61.17,61.27,60000.0,43.7292,43.7506,43.6507,43.722,60000.0
2010-09-02 13:20:00,61.26,61.36,61.22,61.34,71200.0,43.7149,43.7863,43.6863,43.772,71200.0
2010-09-02 13:30:00,61.33,61.4,61.22,61.22,54100.0,43.7648,43.8148,43.6863,43.6863,54100.0
2010-09-02 13:40:00,61.23,61.3,61.2,61.23,27900.0,43.6935,43.7434,43.6721,43.6935,27900.0
2010-09-02 13:50:00,61.22,61.27,61.19,61.19,40400.0,43.6863,43.722,43.6649,43.6649,40400.0
2010-09-02 14:00:00,61.19,61.31,61.19,61.28,71300.0,43.6649,43.7506,43.6649,43.7292,71300.0
2010-09-02 14:10:00,61.29,61.34,61.23,61.3,46300.0,43.7363,43.772,43.6935,43.7434,46300.0
2010-09-02 14:20:00,61.31,61.4,61.29,61.33,50800.0,43.7506,43.8148,43.7363,43.7648,50800.0
2010-09-02 14:30:00,61.34,61.44,61.34,61.35,67600.0,43.772,43.8433,43.772,43.7791,67600.0
2010-09-02 14:40:00,61.36,61.44,61.36,61.4,51800.0,43.7863,43.8433,43.7863,43.8148,51800.0
2010-09-02 14:50:00,61.39,61.45,61.39,61.45,49700.0,43.8077,43.8505,43.8077,43.8505,49700.0
2010-09-02 15:00:00,61.44,61.47,61.4,61.43,81400.0,43.8433,43.8647,43.8148,43.8362,81400.0
2010-09-02 15:10:00,61.43,61.48,61.4,61.42,73000.0,43.8362,43.8719,43.8148,43.8291,73000.0
2010-09-02 15:20:00,61.43,61.49,61.4,61.44,138500.0,43.8362,43.879,43.8148,43.8433,138500.0
2010-09-02 15:30:00,61.44,61.46,61.4,61.45,154000.0,43.8433,43.8576,43.8148,43.8505,154000.0
2010-09-02 15:40:00,61.45,61.5,61.4,61.48,239300.0,43.8505,43.8862,43.8148,43.8719,239300.0
2010-09-02 15:50:00,61.47,61.55,61.41,61.55,473200.0,43.8647,43.9218,43.8219,43.9218,473200.0
2010-09-03 09:30:00,60.16,60.45,59.99,60.21,453200.0,43.0357,43.2432,42.9141,43.0715,453200.0
2010-09-03 09:40:00,60.22,60.39,60.16,60.36,271800.0,43.0786,43.2003,43.0357,43.1788,271800.0
2010-09-03 09:50:00,60.35,60.38,60.15,60.28,218600.0,43.1716,43.1931,43.0286,43.1216,218600.0
2010-09-03 10:00:00,60.28,60.36,60.16,60.21,177600.0,43.1216,43.1788,43.0357,43.0715,177600.0
2010-09-03 10:10:00,60.23,60.58,60.23,60.43,159400.0,43.0858,43.3362,43.0858,43.2289,159400.0
2010-09-03 10:20:00,60.44,60.48,60.17,60.2,128700.0,43.236,43.2646,43.0429,43.0643,128700.0
2010-09-03 10:30:00,60.19,60.37,60.13,60.26,108500.0,43.0572,43.186,43.0143,43.1073,108500.0
2010-09-03 10:40:00,60.25,60.4,60.18,60.35,151900.0,43.1001,43.2074,43.05,43.1716,151900.0
2010-09-03 10:50:00,60.36,60.55,60.33,60.49,109900.0,43.1788,43.3147,43.1573,43.2718,109900.0
2010-09-03 11:00:00,60.5,60.65,60.36,60.64,113300.0,43.2789,43.3863,43.1788,43.3791,113300.0
2010-09-03 11:10:00,60.64,60.7,60.61,60.63,115500.0,43.3791,43.422,43.3576,43.3719,115500.0
2010-09-03 11:20:00,60.62,60.65,60.53,60.6,81300.0,43.3648,43.3863,43.3004,43.3505,81300.0
2010-09-03 11:30:00,60.62,60.83,60.6,60.78,124600.0,43.3648,43.515,43.3505,43.4792,124600.0
2010-09-03 11:40:00,60.78,60.82,60.64,60.74,128200.0,43.4792,43.5079,43.3791,43.4506,128200.0
2010-09-03 11:50:00,60.75,60.84,60.67,60.67,63600.0,43.4578,43.5222,43.4006,43.4006,63600.0
2010-09-03 12:00:00,60.67,60.67,60.56,60.59,48000.0,43.4006,43.4006,43.3219,43.3433,48000.0
2010-09-03 12:10:00,60.6,60.65,60.54,60.56,41000.0,43.3505,43.3863,43.3076,43.3219,41000.0
2010-09-03 12:20:00,60.56,60.7,60.47,60.68,54600.0,43.3219,43.422,43.2575,43.4077,54600.0
2010-09-03 12:30:00,60.68,60.77,60.64,60.77,51200.0,43.4077,43.4721,43.3791,43.4721,51200.0
2010-09-03 12:40:00,60.78,60.82,60.7,60.7,36900.0,43.4792,43.5079,43.422,43.422,36900.0
2010-09-03 12:50:00,60.7,60.79,60.69,60.74,32900.0,43.422,43.4864,43.4149,43.4506,32900.0
2010-09-03 13:00:00,60.74,60.78,60.69,60.75,32400.0,43.4506,43.4792,43.4149,43.4578,32400.0
2010-09-03 13:10:00,60.75,60.79,60.65,60.71,60500.0,43.4578,43.4864,43.3863,43.4292,60500.0
2010-09-03 13:20:00,60.71,60.76,60.64,60.66,100900.0,43.4292,43.4649,43.3791,43.3934,100900.0
2010-09-03 13:30:00,60.68,60.69,60.59,60.69,30700.0,43.4077,43.4149,43.3433,43.4149,30700.0
2010-09-03 13:40:00,60.7,60.82,60.67,60.82,84000.0,43.422,43.5079,43.4006,43.5079,84000.0
2010-09-03 13:50:00,60.83,60.84,60.71,60.71,85900.0,43.515,43.5222,43.4292,43.4292,85900.0
2010-09-03 14:00:00,60.71,60.8,60.66,60.8,43000.0,43.4292,43.4936,43.3934,43.4936,43000.0
2010-09-03 14:10:00,60.79,60.88,60.78,60.86,37900.0,43.4864,43.5508,43.4792,43.5365,37900.0
2010-09-03 14:20:00,60.86,60.93,60.79,60.87,64200.0,43.5365,43.5866,43.4864,43.5436,64200.0
2010-09-03 14:30:00,60.87,61.0,60.87,61.0,63400.0,43.5436,43.6366,43.5436,43.6366,63400.0
2010-09-03 14:40:00,60.99,61.0,60.93,60.98,59200.0,43.6295,43.6366,43.5866,43.6223,59200.0
2010-09-03 14:50:00,60.99,60.99,60.87,60.9,71900.0,43.6295,43.6295,43.5436,43.5651,71900.0
2010-09-03 15:00:00,60.9,60.92,60.83,60.87,62900.0,43.5651,43.5794,43.515,43.5436,62900.0
2010-09-03 15:10:00,60.87,60.9,60.82,60.89,47400.0,43.5436,43.5651,43.5079,43.5579,47400.0
2010-09-03 15:20:00,60.9,60.96,60.88,60.94,63700.0,43.5651,43.608,43.5508,43.5937,63700.0
2010-09-03 15:30:00,60.93,60.96,60.88,60.88,85900.0,43.5866,43.608,43.5508,43.5508,85900.0
2010-09-03 15:40:00,60.88,60.92,60.85,60.85,151600.0,43.5508,43.5794,43.5293,43.5293,151600.0
2010-09-03 15:50:00,60.85,60.89,60.77,60.87,341800.0,43.5293,43.5579,43.4721,43.5436,341800.0
2010-09-07 09:30:00,61.45,61.87,61.37,61.84,445200.0,43.9585,44.259,43.9013,44.2375,445200.0
2010-09-07 09:40:00,61.86,62.12,61.69,61.92,272400.0,44.2518,44.4378,44.1302,44.2948,272400.0
2010-09-07 09:50:00,61.89,62.04,61.74,61.92,143500.0,44.2733,44.3806,44.166,44.2948,143500.0
2010-09-07 10:00:00,61.92,62.37,61.81,62.35,380600.0,44.2948,44.6167,44.2161,44.6024,380600.0
2010-09-07 10:10:00,62.34,62.4,62.08,62.1,221900.0,44.5952,44.6381,44.4092,44.4235,221900.0
2010-09-07 10:20:00,62.09,62.3,62.07,62.12,187900.0,44.4164,44.5666,44.4021,44.4378,187900.0
2010-09-07 10:30:00,62.12,62.29,62.0,62.08,124400.0,44.4378,44.5594,44.352,44.4092,124400.0
2010-09-07 10:40:00,62.1,62.22,61.98,62.0,71200.0,44.4235,44.5094,44.3377,44.352,71200.0
2010-09-07 10:50:00,61.99,62.09,61.86,62.08,106100.0,44.3448,44.4164,44.2518,44.4092,106100.0
2010-09-07 11:00:00,62.07,62.1,61.72,61.74,146100.0,44.4021,44.4235,44.1517,44.166,146100.0
2010-09-07 11:10:00,61.74,61.97,61.7,61.83,127500.0,44.166,44.3305,44.1374,44.2304,127500.0
2010-09-07 11:20:00,61.82,62.07,61.81,62.03,79900.0,44.2232,44.4021,44.2161,44.3734,79900.0
2010-09-07 11:30:00,62.02,62.15,61.9,61.94,80600.0,44.3663,44.4593,44.2804,44.3091,80600.0
2010-09-07 11:40:00,61.95,62.19,61.94,62.07,117000.0,44.3162,44.4879,44.3091,44.4021,117000.0
2010-09-07 11:50:00,62.06,62.23,62.02,62.13,78300.0,44.3949,44.5165,44.3663,44.445,78300.0
2010-09-07 12:00:00,62.14,62.34,62.14,62.32,57400.0,44.4521,44.5952,44.4521,44.5809,57400.0
2010-09-07 12:10:00,62.3,62.39,62.22,62.26,76000.0,44.5666,44.631,44.5094,44.538,76000.0
2010-09-07 12:20:00,62.26,62.34,62.22,62.25,48500.0,44.538,44.5952,44.5094,44.5308,48500.0
2010-09-07 12:30:00,62.24,62.37,62.18,62.36,41700.0,44.5237,44.6167,44.4807,44.6095,41700.0
2010-09-07 12:40:00,62.36,62.37,62.32,62.37,51800.0,44.6095,44.6167,44.5809,44.6167,51800.0
2010-09-07 12:50:00,62.36,62.41,62.3,62.35,61400.0,44.6095,44.6453,44.5666,44.6024,61400.0
2010-09-07 13:00:00,62.35,62.36,62.27,62.31,44400.0,44.6024,44.6095,44.5451,44.5737,44400.0
2010-09-07 13:10:00,62.3,62.42,62.27,62.32,48000.0,44.5666,44.6524,44.5451,44.5809,48000.0
2010-09-07 13:20:00,62.31,62.37,62.27,62.3,63300.0,44.5737,44.6167,44.5451,44.5666,63300.0
2010-09-07 13:30:00,62.3,62.43,62.29,62.41,50500.0,44.5666,44.6596,44.5594,44.6453,50500.0
2010-09-07 13:40:00,62.41,62.44,62.4,62.41,43800.0,44.6453,44.6667,44.6381,44.6453,43800.0
2010-09-07 13:50:00,62.4,62.48,62.38,62.46,90200.0,44.6381,44.6954,44.6238,44.681,90200.0
2010-09-07 14:00:00,62.45,62.46,62.35,62.35,42200.0,44.6739,44.681,44.6024,44.6024,42200.0
2010-09-07 14:10:00,62.35,62.52,62.34,62.52,109900.0,44.6024,44.724,44.5952,44.724,109900.0
2010-09-07 14:20:00,62.52,62.55,62.45,62.51,75500.0,44.724,44.7454,44.6739,44.7168,75500.0
2010-09-07 14:30:00,62.52,62.54,62.39,62.4,56300.0,44.724,44.7383,44.631,44.6381,56300.0
2010-09-07 14:40:00,62.4,62.41,62.3,62.3,111200.0,44.6381,44.6453,44.5666,44.5666,111200.0
2010-09-07 14:50:00,62.3,62.31,62.06,62.1,83100.0,44.5666,44.5737,44.3949,44.4235,83100.0
2010-09-07 15:00:00,62.07,62.2,62.02,62.13,109200.0,44.4021,44.4951,44.3663,44.445,109200.0
2010-09-07 15:10:00,62.13,62.28,62.03,62.27,164300.0,44.445,44.5523,44.3734,44.5451,164300.0
2010-09-07 15:20:00,62.27,62.31,62.18,62.24,101300.0,44.5451,44.5737,44.4807,44.5237,101300.0
2010-09-07 15:30:00,62.24,62.33,62.2,62.29,150100.0,44.5237,44.588,44.4951,44.5594,150100.0
2010-09-07 15:40:00,62.29,62.36,62.21,62.25,234400.0,44.5594,44.6095,44.5022,44.5308,234400.0
2010-09-07 15:50:00,62.26,62.28,62.06,62.08,461700.0,44.538,44.5523,44.3949,44.4092,461700.0
2010-09-08 09:30:00,62.01,62.64,62.01,62.56,249900.0,44.3591,44.8098,44.3591,44.7526,249900.0
2010-09-08 09:40:00,62.56,62.62,62.43,62.45,229000.0,44.7526,44.7955,44.6596,44.6739,229000.0
2010-09-08 09:50:00,62.46,62.7,62.28,62.29,302500.0,44.681,44.8527,44.5523,44.5594,302500.0
2010-09-08 10:00:00,62.3,62.44,62.03,62.04,373000.0,44.5666,44.6667,44.3734,44.3806,373000.0
2010-09-08 10:10:00,62.03,62.15,61.8,61.82,241100.0,44.3734,44.4593,44.2089,44.2232,241100.0
2010-09-08 10:20:00,61.82,62.12,61.81,61.97,228000.0,44.2232,44.4378,44.2161,44.3305,228000.0
2010-09-08 10:30:00,61.97,62.24,61.92,62.21,127600.0,44.3305,44.5237,44.2948,44.5022,127600.0
2010-09-08 10:40:00,62.2,62.29,62.06,62.27,80400.0,44.4951,44.5594,44.3949,44.5451,80400.0
2010-09-08 10:50:00,62.26,62.27,62.17,62.24,46800.0,44.538,44.5451,44.4736,44.5237,46800.0
2010-09-08 11:00:00,62.23,62.39,62.22,62.24,54500.0,44.5165,44.631,44.5094,44.5237,54500.0
2010-09-08 11:10:00,62.24,62.4,62.2,62.39,58100.0,44.5237,44.6381,44.4951,44.631,58100.0
2010-09-08 11:20:00,62.4,62.5,62.35,62.42,87200.0,44.6381,44.7097,44.6024,44.6524,87200.0
2010-09-08 11:30:00,62.42,62.46,62.21,62.23,95300.0,44.6524,44.681,44.5022,44.5165,95300.0
2010-09-08 11:40:00,62.24,62.31,62.15,62.21,42400.0,44.5237,44.5737,44.4593,44.5022,42400.0
2010-09-08 11:50:00,62.19,62.19,61.9,61.98,84100.0,44.4879,44.4879,44.2804,44.3377,84100.0
2010-09-08 12:00:00,61.98,62.06,61.96,61.97,70900.0,44.3377,44.3949,44.3234,44.3305,70900.0
2010-09-08 12:10:00,61.97,61.98,61.92,61.95,55400.0,44.3305,44.3377,44.2948,44.3162,55400.0
2010-09-08 12:20:00,61.95,61.95,61.81,61.85,88400.0,44.3162,44.3162,44.2161,44.2447,88400.0
2010-09-08 12:30:00,61.85,61.85,61.68,61.71,104300.0,44.2447,44.2447,44.1231,44.1445,104300.0
2010-09-08 12:40:00,61.72,61.89,61.7,61.81,77900.0,44.1517,44.2733,44.1374,44.2161,77900.0
2010-09-08 12:50:00,61.81,61.89,61.76,61.82,50900.0,44.2161,44.2733,44.1803,44.2232,50900.0
2010-09-08 13:00:00,61.83,61.9,61.76,61.8,36800.0,44.2304,44.2804,44.1803,44.2089,36800.0
2010-09-08 13:10:00,61.79,61.83,61.74,61.77,32600.0,44.2018,44.2304,44.166,44.1874,32600.0
2010-09-08 13:20:00,61.77,61.88,61.77,61.84,39200.0,44.1874,44.2661,44.1874,44.2375,39200.0
2010-09-08 13:30:00,61.84,61.9,61.79,61.82,43600.0,44.2375,44.2804,44.2018,44.2232,43600.0
2010-09-08 13:40:00,61.82,61.84,61.7,61.75,106000.0,44.2232,44.2375,44.1374,44.1731,106000.0
2010-09-08 13:50:00,61.75,61.8,61.71,61.75,70900.0,44.1731,44.2089,44.1445,44.1731,70900.0
2010-09-08 14:00:00,61.75,61.76,61.65,61.72,75700.0,44.1731,44.1803,44.1016,44.1517,75700.0
2010-09-08 14:10:00,61.71,61.83,61.67,61.69,53000.0,44.1445,44.2304,44.1159,44.1302,53000.0
2010-09-08 14:20:00,61.68,61.76,61.66,61.67,33600.0,44.1231,44.1803,44.1088,44.1159,33600.0
2010-09-08 14:30:00,61.67,61.77,61.65,61.77,34800.0,44.1159,44.1874,44.1016,44.1874,34800.0
2010-09-08 14:40:00,61.77,61.81,61.72,61.79,46600.0,44.1874,44.2161,44.1517,44.2018,46600.0
2010-09-08 14:50:00,61.79,61.86,61.73,61.84,47600.0,44.2018,44.2518,44.1588,44.2375,47600.0
2010-09-08 15:00:00,61.83,61.94,61.82,61.93,87500.0,44.2304,44.3091,44.2232,44.3019,87500.0
2010-09-08 15:10:00,61.92,61.92,61.75,61.76,76500.0,44.2948,44.2948,44.1731,44.1803,76500.0
2010-09-08 15:20:00,61.76,61.84,61.75,61.8,54400.0,44.1803,44.2375,44.1731,44.2089,54400.0
2010-09-08 15:30:00,61.8,61.82,61.77,61.79,74300.0,44.2089,44.2232,44.1874,44.2018,74300.0
2010-09-08 15:40:00,61.79,61.8,61.5,61.53,204200.0,44.2018,44.2089,43.9943,44.0158,204200.0
2010-09-08 15:50:00,61.53,61.59,61.49,61.58,287200.0,44.0158,44.0587,43.9872,44.0515,287200.0
2010-09-09 09:30:00,61.72,61.86,61.06,61.37,341500.0,44.1517,44.2518,43.6795,43.9013,341500.0
2010-09-09 09:40:00,61.36,61.64,61.26,61.55,149900.0,43.8942,44.0945,43.8226,44.0301,149900.0
2010-09-09 09:50:00,61.54,61.57,61.34,61.34,114000.0,44.0229,44.0444,43.8798,43.8798,114000.0
2010-09-09 10:00:00,61.33,61.35,61.03,61.12,155500.0,43.8727,43.887,43.6581,43.7225,155500.0
2010-09-09 10:10:00,61.11,61.18,60.98,61.0,183400.0,43.7153,43.7654,43.6223,43.6366,183400.0
2010-09-09 10:20:00,61.0,61.0,60.82,60.99,153500.0,43.6366,43.6366,43.5079,43.6295,153500.0
2010-09-09 10:30:00,60.99,60.99,60.69,60.76,176000.0,43.6295,43.6295,43.4149,43.4649,176000.0
2010-09-09 10:40:00,60.76,60.78,60.56,60.6,177100.0,43.4649,43.4792,43.3219,43.3505,177100.0
2010-09-09 10:50:00,60.59,60.64,60.4,60.46,168500.0,43.3433,43.3791,43.2074,43.2503,168500.0
2010-09-09 11:00:00,60.47,60.52,60.41,60.51,91300.0,43.2575,43.2933,43.2146,43.2861,91300.0
2010-09-09 11:10:00,60.49,60.51,60.31,60.35,185800.0,43.2718,43.2861,43.143,43.1716,185800.0
2010-09-09 11:20:00,60.35,60.5,60.24,60.46,108400.0,43.1716,43.2789,43.093,43.2503,108400.0
2010-09-09 11:30:00,60.45,60.45,60.23,60.28,108900.0,43.2432,43.2432,43.0858,43.1216,108900.0
2010-09-09 11:40:00,60.28,60.29,59.86,59.96,311000.0,43.1216,43.1287,42.8211,42.8927,311000.0
2010-09-09 11:50:00,59.96,60.0,59.88,59.9,114000.0,42.8927,42.9213,42.8354,42.8497,114000.0
2010-09-09 12:00:00,59.9,60.03,59.87,60.03,75500.0,42.8497,42.9427,42.8283,42.9427,75500.0
2010-09-09 12:10:00,60.03,60.12,60.01,60.08,72000.0,42.9427,43.0071,42.9284,42.9785,72000.0
2010-09-09 12:20:00,60.08,60.22,60.06,60.22,48800.0,42.9785,43.0786,42.9642,43.0786,48800.0
2010-09-09 12:30:00,60.22,60.22,60.12,60.17,53100.0,43.0786,43.0786,43.0071,43.0429,53100.0
2010-09-09 12:40:00,60.17,60.17,59.97,60.01,94600.0,43.0429,43.0429,42.8998,42.9284,94600.0
2010-09-09 12:50:00,60.0,60.14,59.97,60.07,89200.0,42.9213,43.0214,42.8998,42.9713,89200.0
2010-09-09 13:00:00,60.08,60.22,60.07,60.15,74000.0,42.9785,43.0786,42.9713,43.0286,74000.0
2010-09-09 13:10:00,60.16,60.22,60.1,60.14,96100.0,43.0357,43.0786,42.9928,43.0214,96100.0
2010-09-09 13:20:00,60.14,60.25,60.11,60.25,115800.0,43.0214,43.1001,43.0,43.1001,115800.0
2010-09-09 13:30:00,60.24,60.26,60.13,60.14,62700.0,43.093,43.1073,43.0143,43.0214,62700.0
2010-09-09 13:40:00,60.14,60.14,60.02,60.14,35900.0,43.0214,43.0214,42.9356,43.0214,35900.0
2010-09-09 13:50:00,60.14,60.19,60.07,60.11,71900.0,43.0214,43.0572,42.9713,43.0,71900.0
2010-09-09 14:00:00,60.11,60.15,60.08,60.13,39200.0,43.0,43.0286,42.9785,43.0143,39200.0
2010-09-09 14:10:00,60.12,60.19,60.12,60.15,46600.0,43.0071,43.0572,43.0071,43.0286,46600.0
2010-09-09 14:20:00,60.15,60.15,59.97,59.97,65100.0,43.0286,43.0286,42.8998,42.8998,65100.0
2010-09-09 14:30:00,59.97,60.01,59.92,59.99,56500.0,42.8998,42.9284,42.864,42.9141,56500.0
2010-09-09 14:40:00,59.99,60.08,59.99,60.04,30200.0,42.9141,42.9785,42.9141,42.9499,30200.0
2010-09-09 14:50:00,60.03,60.19,60.03,60.19,58100.0,42.9427,43.0572,42.9427,43.0572,58100.0
2010-09-09 15:00:00,60.18,60.26,60.16,60.25,75000.0,43.05,43.1073,43.0357,43.1001,75000.0
2010-09-09 15:10:00,60.25,60.25,60.18,60.19,87600.0,43.1001,43.1001,43.05,43.0572,87600.0
2010-09-09 15:20:00,60.19,60.24,60.17,60.23,115500.0,43.0572,43.093,43.0429,43.0858,115500.0
2010-09-09 15:30:00,60.23,60.37,60.22,60.37,114900.0,43.0858,43.186,43.0786,43.186,114900.0
2010-09-09 15:40:00,60.37,60.4,60.27,60.3,146700.0,43.186,43.2074,43.1144,43.1359,146700.0
2010-09-09 15:50:00,60.29,60.32,60.22,60.26,333800.0,43.1287,43.1502,43.0786,43.1073,333800.0
2010-09-10 09:30:00,60.1,60.63,59.98,60.52,383800.0,42.9928,43.3719,42.907,43.2933,383800.0
2010-09-10 09:40:00,60.53,61.06,60.52,60.92,242300.0,43.3004,43.6795,43.2933,43.5794,242300.0
2010-09-10 09:50:00,60.91,61.04,60.75,60.9,112500.0,43.5722,43.6652,43.4578,43.5651,112500.0
2010-09-10 10:00:00,60.9,60.91,60.65,60.79,110600.0,43.5651,43.5722,43.3863,43.4864,110600.0
2010-09-10 10:10:00,60.81,60.89,60.63,60.66,127600.0,43.5007,43.5579,43.3719,43.3934,127600.0
2010-09-10 10:20:00,60.66,60.69,60.42,60.6,131200.0,43.3934,43.4149,43.2217,43.3505,131200.0
2010-09-10 10:30:00,60.62,60.74,60.53,60.74,124800.0,43.3648,43.4506,43.3004,43.4506,124800.0
2010-09-10 10:40:00,60.74,60.8,60.65,60.71,40000.0,43.4506,43.4936,43.3863,43.4292,40000.0
2010-09-10 10:50:00,60.7,60.85,60.64,60.81,61800.0,43.422,43.5293,43.3791,43.5007,61800.0
2010-09-10 11:00:00,60.81,60.84,60.73,60.75,36200.0,43.5007,43.5222,43.4435,43.4578,36200.0
2010-09-10 11:10:00,60.73,61.03,60.72,60.98,117000.0,43.4435,43.6581,43.4363,43.6223,117000.0
2010-09-10 11:20:00,60.98,61.13,60.9,60.96,93500.0,43.6223,43.7296,43.5651,43.608,93500.0
2010-09-10 11:30:00,60.96,61.07,60.89,61.05,121400.0,43.608,43.6867,43.5579,43.6724,121400.0
2010-09-10 11:40:00,61.05,61.07,60.79,60.87,155500.0,43.6724,43.6867,43.4864,43.5436,155500.0
2010-09-10 11:50:00,60.86,60.88,60.75,60.78,84200.0,43.5365,43.5508,43.4578,43.4792,84200.0
2010-09-10 12:00:00,60.78,60.82,60.63,60.67,88400.0,43.4792,43.5079,43.3719,43.4006,88400.0
2010-09-10 12:10:00,60.67,60.75,60.66,60.72,28600.0,43.4006,43.4578,43.3934,43.4363,28600.0
2010-09-10 12:20:00,60.73,60.8,60.7,60.7,30300.0,43.4435,43.4936,43.422,43.422,30300.0
2010-09-10 12:30:00,60.69,60.69,60.47,60.59,39400.0,43.4149,43.4149,43.2575,43.3433,39400.0
2010-09-10 12:40:00,60.58,60.67,60.43,60.6,91700.0,43.3362,43.4006,43.2289,43.3505,91700.0
2010-09-10 12:50:00,60.6,60.66,60.57,60.6,34900.0,43.3505,43.3934,43.329,43.3505,34900.0
2010-09-10 13:00:00,60.58,60.65,60.55,60.64,26700.0,43.3362,43.3863,43.3147,43.3791,26700.0
2010-09-10 13:10:00,60.65,60.76,60.65,60.73,71900.0,43.3863,43.4649,43.3863,43.4435,71900.0
2010-09-10 13:20:00,60.72,60.81,60.69,60.8,21000.0,43.4363,43.5007,43.4149,43.4936,21000.0
2010-09-10 13:30:00,60.78,60.88,60.77,60.88,22800.0,43.4792,43.5508,43.4721,43.5508,22800.0
2010-09-10 13:40:00,60.87,60.88,60.82,60.88,21600.0,43.5436,43.5508,43.5079,43.5508,21600.0
2010-09-10 13:50:00,60.89,60.91,60.78,60.79,20600.0,43.5579,43.5722,43.4792,43.4864,20600.0
2010-09-10 14:00:00,60.79,60.8,60.64,60.65,27100.0,43.4864,43.4936,43.3791,43.3863,27100.0
2010-09-10 14:10:00,60.66,60.7,60.64,60.68,27200.0,43.3934,43.422,43.3791,43.4077,27200.0
2010-09-10 14:20:00,60.68,60.79,60.63,60.75,25300.0,43.4077,43.4864,43.3719,43.4578,25300.0
2010-09-10 14:30:00,60.74,60.8,60.72,60.78,16900.0,43.4506,43.4936,43.4363,43.4792,16900.0
2010-09-10 14:40:00,60.78,60.82,60.75,60.75,21300.0,43.4792,43.5079,43.4578,43.4578,21300.0
2010-09-10 14:50:00,60.75,60.76,60.67,60.68,19400.0,43.4578,43.4649,43.4006,43.4077,19400.0
2010-09-10 15:00:00,60.69,60.71,60.64,60.64,29800.0,43.4149,43.4292,43.3791,43.3791,29800.0
2010-09-10 15:10:00,60.64,60.75,60.63,60.71,27100.0,43.3791,43.4578,43.3719,43.4292,27100.0
2010-09-10 15:20:00,60.71,60.77,60.66,60.74,43000.0,43.4292,43.4721,43.3934,43.4506,43000.0
2010-09-10 15:30:00,60.75,60.75,60.68,60.71,58800.0,43.4578,43.4578,43.4077,43.4292,58800.0
2010-09-10 15:40:00,60.7,60.75,60.67,60.68,131600.0,43.422,43.4578,43.4006,43.4077,131600.0
2010-09-10 15:50:00,60.67,60.74,60.65,60.73,264100.0,43.4006,43.4506,43.3863,43.4435,264100.0
2010-09-13 09:30:00,60.69,61.02,60.42,60.52,188600.0,43.4149,43.6509,43.2217,43.2933,188600.0
2010-09-13 09:40:00,60.53,60.53,60.23,60.24,119800.0,43.3004,43.3004,43.0858,43.093,119800.0
2010-09-13 09:50:00,60.24,60.42,60.18,60.31,101100.0,43.093,43.2217,43.05,43.143,101100.0
2010-09-13 10:00:00,60.32,60.71,60.3,60.67,98700.0,43.1502,43.4292,43.1359,43.4006,98700.0
2010-09-13 10:10:00,60.66,60.7,60.48,60.66,75300.0,43.3934,43.422,43.2646,43.3934,75300.0
2010-09-13 10:20:00,60.68,61.07,60.6,60.96,209500.0,43.4077,43.6867,43.3505,43.608,209500.0
2010-09-13 10:30:00,60.95,61.05,60.91,60.95,136300.0,43.6009,43.6724,43.5722,43.6009,136300.0
2010-09-13 10:40:00,60.95,60.96,60.8,60.94,79900.0,43.6009,43.608,43.4936,43.5937,79900.0
2010-09-13 10:50:00,60.95,60.96,60.82,60.9,87400.0,43.6009,43.608,43.5079,43.5651,87400.0
2010-09-13 11:00:00,60.91,61.1,60.9,61.01,77500.0,43.5722,43.7082,43.5651,43.6438,77500.0
2010-09-13 11:10:00,61.0,61.02,60.62,60.63,198400.0,43.6366,43.6509,43.3648,43.3719,198400.0
2010-09-13 11:20:00,60.62,60.73,60.61,60.69,148000.0,43.3648,43.4435,43.3576,43.4149,148000.0
2010-09-13 11:30:00,60.7,60.77,60.58,60.74,49500.0,43.422,43.4721,43.3362,43.4506,49500.0
2010-09-13 11:40:00,60.75,60.77,60.54,60.67,71200.0,43.4578,43.4721,43.3076,43.4006,71200.0
2010-09-13 11:50:00,60.67,60.74,60.6,60.7,76500.0,43.4006,43.4506,43.3505,43.422,76500.0
2010-09-13 12:00:00,60.69,60.76,60.65,60.73,69100.0,43.4149,43.4649,43.3863,43.4435,69100.0
2010-09-13 12:10:00,60.74,60.78,60.64,60.69,40700.0,43.4506,43.4792,43.3791,43.4149,40700.0
2010-09-13 12:20:00,60.7,60.7,60.31,60.38,144100.0,43.422,43.422,43.143,43.1931,144100.0
2010-09-13 12:30:00,60.39,60.5,60.37,60.42,125900.0,43.2003,43.2789,43.186,43.2217,125900.0
2010-09-13 12:40:00,60.43,60.46,60.38,60.39,76400.0,43.2289,43.2503,43.1931,43.2003,76400.0
2010-09-13 12:50:00,60.4,60.42,60.31,60.36,73100.0,43.2074,43.2217,43.143,43.1788,73100.0
2010-09-13 13:00:00,60.35,60.42,60.32,60.42,44600.0,43.1716,43.2217,43.1502,43.2217,44600.0
2010-09-13 13:10:00,60.42,60.49,60.4,60.47,76400.0,43.2217,43.2718,43.2074,43.2575,76400.0
2010-09-13 13:20:00,60.47,60.49,60.36,60.36,59300.0,43.2575,43.2718,43.1788,43.1788,59300.0
2010-09-13 13:30:00,60.36,60.43,60.3,60.3,106300.0,43.1788,43.2289,43.1359,43.1359,106300.0
2010-09-13 13:40:00,60.3,60.3,60.15,60.21,70300.0,43.1359,43.1359,43.0286,43.0715,70300.0
2010-09-13 13:50:00,60.2,60.32,60.2,60.22,41800.0,43.0643,43.1502,43.0643,43.0786,41800.0
2010-09-13 14:00:00,60.22,60.29,60.19,60.27,45200.0,43.0786,43.1287,43.0572,43.1144,45200.0
2010-09-13 14:10:00,60.28,60.28,60.1,60.26,49500.0,43.1216,43.1216,42.9928,43.1073,49500.0
2010-09-13 14:20:00,60.27,60.34,60.24,60.28,57200.0,43.1144,43.1645,43.093,43.1216,57200.0
2010-09-13 14:30:00,60.28,60.4,60.27,60.33,36600.0,43.1216,43.2074,43.1144,43.1573,36600.0
2010-09-13 14:40:00,60.33,60.41,60.32,60.34,32300.0,43.1573,43.2146,43.1502,43.1645,32300.0
2010-09-13 14:50:00,60.35,60.36,60.19,60.3,72200.0,43.1716,43.1788,43.0572,43.1359,72200.0
2010-09-13 15:00:00,60.28,60.34,60.25,60.33,82900.0,43.1216,43.1645,43.1001,43.1573,82900.0
2010-09-13 15:10:00,60.33,60.33,60.26,60.28,32700.0,43.1573,43.1573,43.1073,43.1216,32700.0
2010-09-13 15:20:00,60.29,60.35,60.27,60.32,60700.0,43.1287,43.1716,43.1144,43.1502,60700.0
2010-09-13 15:30:00,60.33,60.38,60.31,60.37,55800.0,43.1573,43.1931,43.143,43.186,55800.0
2010-09-13 15:40:00,60.37,60.38,60.27,60.34,136900.0,43.186,43.1931,43.1144,43.1645,136900.0
2010-09-13 15:50:00,60.34,60.43,60.33,60.43,342000.0,43.1645,43.2289,43.1573,43.2289,342000.0
2010-09-14 09:30:00,61.39,61.95,61.39,61.9,489700.0,43.9156,44.3162,43.9156,44.2804,489700.0
2010-09-14 09:40:00,61.91,62.94,61.88,62.91,768200.0,44.2876,45.0244,44.2661,45.003,768200.0
2010-09-14 09:50:00,62.91,63.2,62.78,63.11,852300.0,45.003,45.2104,44.91,45.146,852300.0
2010-09-14 10:00:00,63.07,63.37,62.89,63.35,595000.0,45.1174,45.332,44.9886,45.3177,595000.0
2010-09-14 10:10:00,63.35,63.67,63.35,63.55,634500.0,45.3177,45.5466,45.3177,45.4608,634500.0
2010-09-14 10:20:00,63.55,63.87,63.48,63.73,586200.0,45.4608,45.6897,45.4107,45.5895,586200.0
2010-09-14 10:30:00,63.73,64.03,63.59,63.63,666500.0,45.5895,45.8042,45.4894,45.518,666500.0
2010-09-14 10:40:00,63.62,63.77,63.35,63.35,457200.0,45.5109,45.6182,45.3177,45.3177,457200.0
2010-09-14 10:50:00,63.37,63.65,63.34,63.54,311600.0,45.332,45.5323,45.3106,45.4536,311600.0
2010-09-14 11:00:00,63.54,63.66,63.48,63.5,198100.0,45.4536,45.5395,45.4107,45.425,198100.0
2010-09-14 11:10:00,63.5,63.65,63.4,63.53,336700.0,45.425,45.5323,45.3535,45.4465,336700.0
2010-09-14 11:20:00,63.54,63.75,63.47,63.64,223700.0,45.4536,45.6039,45.4036,45.5252,223700.0
2010-09-14 11:30:00,63.64,63.83,63.56,63.83,246000.0,45.5252,45.6611,45.4679,45.6611,246000.0
2010-09-14 11:40:00,63.83,63.91,63.72,63.72,197500.0,45.6611,45.7183,45.5824,45.5824,197500.0
2010-09-14 11:50:00,63.74,63.93,63.74,63.79,163300.0,45.5967,45.7326,45.5967,45.6325,163300.0
2010-09-14 12:00:00,63.79,63.86,63.64,63.67,183500.0,45.6325,45.6825,45.5252,45.5466,183500.0
2010-09-14 12:10:00,63.66,63.67,63.52,63.52,138200.0,45.5395,45.5466,45.4393,45.4393,138200.0
2010-09-14 12:20:00,63.52,63.6,63.48,63.51,139700.0,45.4393,45.4965,45.4107,45.4322,139700.0
2010-09-14 12:30:00,63.5,63.54,63.45,63.5,95300.0,45.425,45.4536,45.3892,45.425,95300.0
2010-09-14 12:40:00,63.49,63.56,63.42,63.43,114700.0,45.4179,45.4679,45.3678,45.3749,114700.0
2010-09-14 12:50:00,63.44,63.49,63.32,63.36,196500.0,45.3821,45.4179,45.2962,45.3249,196500.0
2010-09-14 13:00:00,63.36,63.48,63.34,63.43,97600.0,45.3249,45.4107,45.3106,45.3749,97600.0
2010-09-14 13:10:00,63.43,63.45,63.35,63.45,67200.0,45.3749,45.3892,45.3177,45.3892,67200.0
2010-09-14 13:20:00,63.45,63.5,63.36,63.48,82900.0,45.3892,45.425,45.3249,45.4107,82900.0
2010-09-14 13:30:00,63.48,63.55,63.42,63.5,141700.0,45.4107,45.4608,45.3678,45.425,141700.0
2010-09-14 13:40:00,63.51,63.52,63.4,63.41,95700.0,45.4322,45.4393,45.3535,45.3606,95700.0
2010-09-14 13:50:00,63.41,63.5,63.36,63.5,103100.0,45.3606,45.425,45.3249,45.425,103100.0
2010-09-14 14:00:00,63.5,63.63,63.49,63.61,125100.0,45.425,45.518,45.4179,45.5037,125100.0
2010-09-14 14:10:00,63.61,63.63,63.54,63.58,70900.0,45.5037,45.518,45.4536,45.4822,70900.0
2010-09-14 14:20:00,63.59,63.59,63.42,63.56,157200.0,45.4894,45.4894,45.3678,45.4679,157200.0
2010-09-14 14:30:00,63.56,63.58,63.41,63.54,142500.0,45.4679,45.4822,45.3606,45.4536,142500.0
2010-09-14 14:40:00,63.54,63.65,63.47,63.65,123400.0,45.4536,45.5323,45.4036,45.5323,123400.0
2010-09-14 14:50:00,63.65,63.67,63.5,63.54,170600.0,45.5323,45.5466,45.425,45.4536,170600.0
2010-09-14 15:00:00,63.53,63.63,63.3,63.31,276500.0,45.4465,45.518,45.2819,45.2891,276500.0
2010-09-14 15:10:00,63.31,63.38,63.2,63.32,203300.0,45.2891,45.3392,45.2104,45.2962,203300.0
2010-09-14 15:20:00,63.31,63.38,63.22,63.29,241000.0,45.2891,45.3392,45.2247,45.2748,241000.0
2010-09-14 15:30:00,63.31,63.31,63.2,63.26,233900.0,45.2891,45.2891,45.2104,45.2533,233900.0
2010-09-14 15:40:00,63.27,63.3,63.06,63.12,465400.0,45.2605,45.2819,45.1103,45.1532,465400.0
2010-09-14 15:50:00,63.12,63.16,62.81,62.84,833900.0,45.1532,45.1818,44.9314,44.9529,833900.0
2010-09-15 09:30:00,62.9,63.24,62.65,62.7,496700.0,44.9958,45.239,44.817,44.8527,496700.0
2010-09-15 09:40:00,62.71,63.3,62.59,63.22,397500.0,44.8599,45.2819,44.774,45.2247,397500.0
2010-09-15 09:50:00,63.2,63.27,62.8,62.88,236300.0,45.2104,45.2605,44.9243,44.9815,236300.0
2010-09-15 10:00:00,62.88,62.93,62.54,62.7,305100.0,44.9815,45.0173,44.7383,44.8527,305100.0
2010-09-15 10:10:00,62.7,63.08,62.65,63.0,263000.0,44.8527,45.1246,44.817,45.0673,263000.0
2010-09-15 10:20:00,63.02,63.14,62.91,63.13,175100.0,45.0816,45.1675,45.003,45.1603,175100.0
2010-09-15 10:30:00,63.14,63.24,63.05,63.19,239000.0,45.1675,45.239,45.1031,45.2033,239000.0
2010-09-15 10:40:00,63.19,63.2,62.99,63.0,115400.0,45.2033,45.2104,45.0602,45.0673,115400.0
2010-09-15 10:50:00,63.0,63.1,62.73,63.07,216500.0,45.0673,45.1389,44.8742,45.1174,216500.0
2010-09-15 11:00:00,63.06,63.06,62.84,62.89,69200.0,45.1103,45.1103,44.9529,44.9886,69200.0
2010-09-15 11:10:00,62.89,62.9,62.6,62.83,189900.0,44.9886,44.9958,44.7812,44.9457,189900.0
2010-09-15 11:20:00,62.84,62.89,62.64,62.65,138000.0,44.9529,44.9886,44.8098,44.817,138000.0
2010-09-15 11:30:00,62.65,62.69,62.24,62.28,269200.0,44.817,44.8456,44.5237,44.5523,269200.0
2010-09-15 11:40:00,62.28,62.47,62.18,62.37,211700.0,44.5523,44.6882,44.4807,44.6167,211700.0
2010-09-15 11:50:00,62.36,62.53,62.27,62.46,141200.0,44.6095,44.7311,44.5451,44.681,141200.0
2010-09-15 12:00:00,62.45,62.57,62.41,62.46,89700.0,44.6739,44.7597,44.6453,44.681,89700.0
2010-09-15 12:10:00,62.45,62.55,62.32,62.33,76100.0,44.6739,44.7454,44.5809,44.588,76100.0
2010-09-15 12:20:00,62.32,62.44,62.28,62.3,68100.0,44.5809,44.6667,44.5523,44.5666,68100.0
2010-09-15 12:30:00,62.31,62.64,62.3,62.62,73100.0,44.5737,44.8098,44.5666,44.7955,73100.0
2010-09-15 12:40:00,62.63,62.7,62.51,62.55,61300.0,44.8027,44.8527,44.7168,44.7454,61300.0
2010-09-15 12:50:00,62.55,62.6,62.48,62.5,56300.0,44.7454,44.7812,44.6954,44.7097,56300.0
2010-09-15 13:00:00,62.49,62.56,62.33,62.36,68800.0,44.7025,44.7526,44.588,44.6095,68800.0
2010-09-15 13:10:00,62.37,62.46,62.34,62.46,52000.0,44.6167,44.681,44.5952,44.681,52000.0
2010-09-15 13:20:00,62.47,62.53,62.39,62.52,34600.0,44.6882,44.7311,44.631,44.724,34600.0
2010-09-15 13:30:00,62.51,62.56,62.44,62.47,36400.0,44.7168,44.7526,44.6667,44.6882,36400.0
2010-09-15 13:40:00,62.47,62.62,62.46,62.59,50300.0,44.6882,44.7955,44.681,44.774,50300.0
2010-09-15 13:50:00,62.59,62.65,62.52,62.65,30900.0,44.774,44.817,44.724,44.817,30900.0
2010-09-15 14:00:00,62.64,62.93,62.64,62.81,116600.0,44.8098,45.0173,44.8098,44.9314,116600.0
2010-09-15 14:10:00,62.81,62.89,62.71,62.81,66200.0,44.9314,44.9886,44.8599,44.9314,66200.0
2010-09-15 14:20:00,62.8,62.95,62.76,62.94,126100.0,44.9243,45.0316,44.8957,45.0244,126100.0
2010-09-15 14:30:00,62.91,62.94,62.78,62.9,86800.0,45.003,45.0244,44.91,44.9958,86800.0
2010-09-15 14:40:00,62.9,62.91,62.7,62.77,45400.0,44.9958,45.003,44.8527,44.9028,45400.0
2010-09-15 14:50:00,62.76,62.77,62.65,62.71,52000.0,44.8957,44.9028,44.817,44.8599,52000.0
2010-09-15 15:00:00,62.71,62.95,62.71,62.93,123800.0,44.8599,45.0316,44.8599,45.0173,123800.0
2010-09-15 15:10:00,62.94,63.01,62.85,62.9,75700.0,45.0244,45.0745,44.96,44.9958,75700.0
2010-09-15 15:20:00,62.91,63.06,62.88,63.01,173000.0,45.003,45.1103,44.9815,45.0745,173000.0
2010-09-15 15:30:00,63.01,63.03,62.89,62.9,156900.0,45.0745,45.0888,44.9886,44.9958,156900.0
2010-09-15 15:40:00,62.89,62.93,62.8,62.93,179400.0,44.9886,45.0173,44.9243,45.0173,179400.0
2010-09-15 15:50:00,62.93,63.01,62.91,62.92,332500.0,45.0173,45.0745,45.003,45.0101,332500.0
2010-09-16 09:30:00,63.72,63.85,63.15,63.21,403300.0,45.5824,45.6754,45.1746,45.2176,403300.0
2010-09-16 09:40:00,63.22,63.51,63.08,63.46,212600.0,45.2247,45.4322,45.1246,45.3964,212600.0
2010-09-16 09:50:00,63.46,63.5,63.28,63.37,235700.0,45.3964,45.425,45.2676,45.332,235700.0
2010-09-16 10:00:00,63.37,63.62,63.26,63.5,444200.0,45.332,45.5109,45.2533,45.425,444200.0
2010-09-16 10:10:00,63.5,63.63,63.4,63.43,310800.0,45.425,45.518,45.3535,45.3749,310800.0
2010-09-16 10:20:00,63.42,63.79,63.33,63.4,314500.0,45.3678,45.6325,45.3034,45.3535,314500.0
2010-09-16 10:30:00,63.4,63.45,63.01,63.15,274100.0,45.3535,45.3892,45.0745,45.1746,274100.0
2010-09-16 10:40:00,63.15,63.34,63.04,63.15,187000.0,45.1746,45.3106,45.0959,45.1746,187000.0
2010-09-16 10:50:00,63.14,63.33,63.12,63.18,119300.0,45.1675,45.3034,45.1532,45.1961,119300.0
2010-09-16 11:00:00,63.19,63.4,63.19,63.27,185400.0,45.2033,45.3535,45.2033,45.2605,185400.0
2010-09-16 11:10:00,63.26,63.3,63.18,63.2,84000.0,45.2533,45.2819,45.1961,45.2104,84000.0
2010-09-16 11:20:00,63.19,63.28,63.18,63.24,146500.0,45.2033,45.2676,45.1961,45.239,146500.0
2010-09-16 11:30:00,63.25,63.25,62.9,62.92,173100.0,45.2462,45.2462,44.9958,45.0101,173100.0
2010-09-16 11:40:00,62.92,62.98,62.76,62.97,140200.0,45.0101,45.053,44.8957,45.0459,140200.0
2010-09-16 11:50:00,62.97,63.06,62.91,62.97,65900.0,45.0459,45.1103,45.003,45.0459,65900.0
2010-09-16 12:00:00,62.97,63.08,62.96,63.08,49500.0,45.0459,45.1246,45.0387,45.1246,49500.0
2010-09-16 12:10:00,63.08,63.1,62.95,62.96,65500.0,45.1246,45.1389,45.0316,45.0387,65500.0
2010-09-16 12:20:00,62.97,62.98,62.7,62.79,181700.0,45.0459,45.053,44.8527,44.9171,181700.0
2010-09-16 12:30:00,62.79,62.84,62.55,62.57,138400.0,44.9171,44.9529,44.7454,44.7597,138400.0
2010-09-16 12:40:00,62.58,62.65,62.56,62.62,67200.0,44.7669,44.817,44.7526,44.7955,67200.0
2010-09-16 12:50:00,62.62,62.79,62.6,62.79,92200.0,44.7955,44.9171,44.7812,44.9171,92200.0
2010-09-16 13:00:00,62.79,62.92,62.77,62.9,71700.0,44.9171,45.0101,44.9028,44.9958,71700.0
2010-09-16 13:10:00,62.9,62.91,62.65,62.66,74100.0,44.9958,45.003,44.817,44.8241,74100.0
2010-09-16 13:20:00,62.67,62.81,62.64,62.74,57100.0,44.8313,44.9314,44.8098,44.8813,57100.0
2010-09-16 13:30:00,62.73,62.92,62.71,62.92,29500.0,44.8742,45.0101,44.8599,45.0101,29500.0
2010-09-16 13:40:00,62.92,63.02,62.91,62.99,79100.0,45.0101,45.0816,45.003,45.0602,79100.0
2010-09-16 13:50:00,62.99,63.07,62.9,63.07,53900.0,45.0602,45.1174,44.9958,45.1174,53900.0
2010-09-16 14:00:00,63.08,63.13,63.0,63.01,91600.0,45.1246,45.1603,45.0673,45.0745,91600.0
2010-09-16 14:10:00,63.02,63.05,62.97,63.01,99100.0,45.0816,45.1031,45.0459,45.0745,99100.0
2010-09-16 14:20:00,63.01,63.14,63.01,63.12,90100.0,45.0745,45.1675,45.0745,45.1532,90100.0
2010-09-16 14:30:00,63.12,63.21,63.1,63.19,54000.0,45.1532,45.2176,45.1389,45.2033,54000.0
2010-09-16 14:40:00,63.2,63.2,63.04,63.06,45300.0,45.2104,45.2104,45.0959,45.1103,45300.0
2010-09-16 14:50:00,63.07,63.15,63.06,63.08,32800.0,45.1174,45.1746,45.1103,45.1246,32800.0
2010-09-16 15:00:00,63.08,63.13,63.02,63.12,43800.0,45.1246,45.1603,45.0816,45.1532,43800.0
2010-09-16 15:10:00,63.13,63.22,63.13,63.21,44000.0,45.1603,45.2247,45.1603,45.2176,44000.0
2010-09-16 15:20:00,63.21,63.26,63.15,63.26,78800.0,45.2176,45.2533,45.1746,45.2533,78800.0
2010-09-16 15:30:00,63.25,63.27,63.14,63.18,232100.0,45.2462,45.2605,45.1675,45.1961,232100.0
2010-09-16 15:40:00,63.17,63.17,63.03,63.11,168600.0,45.1889,45.1889,45.0888,45.146,168600.0
2010-09-16 15:50:00,63.1,63.22,63.09,63.22,365600.0,45.1389,45.2247,45.1317,45.2247,365600.0
2010-09-17 09:30:00,63.55,63.63,62.91,63.36,995800.0,45.4608,45.518,45.003,45.3249,995800.0
2010-09-17 09:40:00,63.35,63.5,63.0,63.19,258500.0,45.3177,45.425,45.0673,45.2033,258500.0
2010-09-17 09:50:00,63.19,63.22,62.71,62.83,225000.0,45.2033,45.2247,44.8599,44.9457,225000.0
2010-09-17 10:00:00,62.81,63.14,62.76,63.02,383000.0,44.9314,45.1675,44.8957,45.0816,383000.0
2010-09-17 10:10:00,63.01,63.08,62.82,63.03,198200.0,45.0745,45.1246,44.9386,45.0888,198200.0
2010-09-17 10:20:00,63.03,63.2,63.0,63.16,106700.0,45.0888,45.2104,45.0673,45.1818,106700.0
2010-09-17 10:30:00,63.17,63.32,62.97,62.97,162100.0,45.1889,45.2962,45.0459,45.0459,162100.0
2010-09-17 10:40:00,62.97,63.3,62.89,63.26,110200.0,45.0459,45.2819,44.9886,45.2533,110200.0
2010-09-17 10:50:00,63.27,63.3,63.17,63.26,87100.0,45.2605,45.2819,45.1889,45.2533,87100.0
2010-09-17 11:00:00,63.26,63.31,63.23,63.28,80500.0,45.2533,45.2891,45.2319,45.2676,80500.0
2010-09-17 11:10:00,63.28,63.35,63.18,63.18,65000.0,45.2676,45.3177,45.1961,45.1961,65000.0
2010-09-17 11:20:00,63.19,63.19,63.01,63.04,100100.0,45.2033,45.2033,45.0745,45.0959,100100.0
2010-09-17 11:30:00,63.05,63.15,63.02,63.15,48400.0,45.1031,45.1746,45.0816,45.1746,48400.0
2010-09-17 11:40:00,63.15,63.22,63.14,63.17,46100.0,45.1746,45.2247,45.1675,45.1889,46100.0
2010-09-17 11:50:00,63.16,63.2,63.11,63.13,48600.0,45.1818,45.2104,45.146,45.1603,48600.0
2010-09-17 12:00:00,63.14,63.22,63.1,63.15,34600.0,45.1675,45.2247,45.1389,45.1746,34600.0
2010-09-17 12:10:00,63.15,63.2,63.11,63.16,48200.0,45.1746,45.2104,45.146,45.1818,48200.0
2010-09-17 12:20:00,63.16,63.17,63.05,63.16,59600.0,45.1818,45.1889,45.1031,45.1818,59600.0
2010-09-17 12:30:00,63.17,63.2,63.12,63.15,30200.0,45.1889,45.2104,45.1532,45.1746,30200.0
2010-09-17 12:40:00,63.15,63.2,63.12,63.13,25100.0,45.1746,45.2104,45.1532,45.1603,25100.0
2010-09-17 12:50:00,63.14,63.18,63.08,63.1,74100.0,45.1675,45.1961,45.1246,45.1389,74100.0
2010-09-17 13:00:00,63.1,63.19,63.09,63.18,40100.0,45.1389,45.2033,45.1317,45.1961,40100.0
2010-09-17 13:10:00,63.18,63.22,63.16,63.16,27800.0,45.1961,45.2247,45.1818,45.1818,27800.0
2010-09-17 13:20:00,63.17,63.32,63.17,63.3,52200.0,45.1889,45.2962,45.1889,45.2819,52200.0
2010-09-17 13:30:00,63.29,63.37,63.25,63.27,70500.0,45.2748,45.332,45.2462,45.2605,70500.0
2010-09-17 13:40:00,63.27,63.36,63.25,63.33,47700.0,45.2605,45.3249,45.2462,45.3034,47700.0
2010-09-17 13:50:00,63.32,63.34,63.29,63.32,39400.0,45.2962,45.3106,45.2748,45.2962,39400.0
2010-09-17 14:00:00,63.32,63.33,63.23,63.25,44000.0,45.2962,45.3034,45.2319,45.2462,44000.0
2010-09-17 14:10:00,63.25,63.25,63.18,63.23,48800.0,45.2462,45.2462,45.1961,45.2319,48800.0
2010-09-17 14:20:00,63.22,63.35,63.21,63.26,71200.0,45.2247,45.3177,45.2176,45.2533,71200.0
2010-09-17 14:30:00,63.26,63.32,63.23,63.29,97900.0,45.2533,45.2962,45.2319,45.2748,97900.0
2010-09-17 14:40:00,63.3,63.32,63.27,63.3,76700.0,45.2819,45.2962,45.2605,45.2819,76700.0
2010-09-17 14:50:00,63.3,63.31,63.25,63.27,53800.0,45.2819,45.2891,45.2462,45.2605,53800.0
2010-09-17 15:00:00,63.26,63.29,63.11,63.11,67700.0,45.2533,45.2748,45.146,45.146,67700.0
2010-09-17 15:10:00,63.12,63.12,62.93,62.94,141400.0,45.1532,45.1532,45.0173,45.0244,141400.0
2010-09-17 15:20:00,62.95,62.98,62.88,62.89,126800.0,45.0316,45.053,44.9815,44.9886,126800.0
2010-09-17 15:30:00,62.89,63.04,62.88,63.02,139700.0,44.9886,45.0959,44.9815,45.0816,139700.0
2010-09-17 15:40:00,63.02,63.06,62.97,63.02,267100.0,45.0816,45.1103,45.0459,45.0816,267100.0
2010-09-17 15:50:00,63.02,63.08,63.0,63.01,392900.0,45.0816,45.1246,45.0673,45.0745,392900.0
2010-09-20 09:30:00,63.09,63.5,63.09,63.21,242700.0,45.1317,45.425,45.1317,45.2176,242700.0
2010-09-20 09:40:00,63.23,63.23,62.76,62.76,194000.0,45.2319,45.2319,44.8957,44.8957,194000.0
2010-09-20 09:50:00,62.75,62.82,62.71,62.78,251600.0,44.8885,44.9386,44.8599,44.91,251600.0
2010-09-20 10:00:00,62.78,63.12,62.77,63.03,298600.0,44.91,45.1532,44.9028,45.0888,298600.0
2010-09-20 10:10:00,63.03,63.25,63.01,63.22,162800.0,45.0888,45.2462,45.0745,45.2247,162800.0
2010-09-20 10:20:00,63.22,63.3,63.02,63.09,140900.0,45.2247,45.2819,45.0816,45.1317,140900.0
2010-09-20 10:30:00,63.09,63.15,63.03,63.06,81000.0,45.1317,45.1746,45.0888,45.1103,81000.0
2010-09-20 10:40:00,63.07,63.37,63.07,63.33,109700.0,45.1174,45.332,45.1174,45.3034,109700.0
2010-09-20 10:50:00,63.33,63.44,63.31,63.35,132800.0,45.3034,45.3821,45.2891,45.3177,132800.0
2010-09-20 11:00:00,63.36,63.45,63.25,63.31,179300.0,45.3249,45.3892,45.2462,45.2891,179300.0
2010-09-20 11:10:00,63.33,63.48,63.29,63.32,110900.0,45.3034,45.4107,45.2748,45.2962,110900.0
2010-09-20 11:20:00,63.33,63.46,63.25,63.45,95500.0,45.3034,45.3964,45.2462,45.3892,95500.0
2010-09-20 11:30:00,63.46,63.5,63.28,63.38,102100.0,45.3964,45.425,45.2676,45.3392,102100.0
2010-09-20 11:40:00,63.38,63.49,63.33,63.36,77900.0,45.3392,45.4179,45.3034,45.3249,77900.0
2010-09-20 11:50:00,63.36,63.43,63.24,63.29,91400.0,45.3249,45.3749,45.239,45.2748,91400.0
2010-09-20 12:00:00,63.28,63.33,63.19,63.3,82800.0,45.2676,45.3034,45.2033,45.2819,82800.0
2010-09-20 12:10:00,63.31,63.33,63.15,63.19,105800.0,45.2891,45.3034,45.1746,45.2033,105800.0
2010-09-20 12:20:00,63.19,63.32,63.19,63.28,44600.0,45.2033,45.2962,45.2033,45.2676,44600.0
2010-09-20 12:30:00,63.28,63.3,63.17,63.25,51000.0,45.2676,45.2819,45.1889,45.2462,51000.0
2010-09-20 12:40:00,63.25,63.33,63.21,63.29,58900.0,45.2462,45.3034,45.2176,45.2748,58900.0
2010-09-20 12:50:00,63.3,63.38,63.24,63.38,40000.0,45.2819,45.3392,45.239,45.3392,40000.0
2010-09-20 13:00:00,63.38,63.41,63.32,63.36,42500.0,45.3392,45.3606,45.2962,45.3249,42500.0
2010-09-20 13:10:00,63.35,63.36,63.29,63.3,27800.0,45.3177,45.3249,45.2748,45.2819,27800.0
2010-09-20 13:20:00,63.29,63.39,63.23,63.39,47400.0,45.2748,45.3463,45.2319,45.3463,47400.0
2010-09-20 13:30:00,63.36,63.41,63.35,63.4,32600.0,45.3249,45.3606,45.3177,45.3535,32600.0
2010-09-20 13:40:00,63.4,63.41,63.27,63.33,45800.0,45.3535,45.3606,45.2605,45.3034,45800.0
2010-09-20 13:50:00,63.33,63.39,63.24,63.36,28500.0,45.3034,45.3463,45.239,45.3249,28500.0
2010-09-20 14:00:00,63.36,63.38,63.27,63.37,37900.0,45.3249,45.3392,45.2605,45.332,37900.0
2010-09-20 14:10:00,63.36,63.4,63.29,63.39,42100.0,45.3249,45.3535,45.2748,45.3463,42100.0
2010-09-20 14:20:00,63.39,63.44,63.34,63.4,66800.0,45.3463,45.3821,45.3106,45.3535,66800.0
2010-09-20 14:30:00,63.38,63.4,63.27,63.29,62300.0,45.3392,45.3535,45.2605,45.2748,62300.0
2010-09-20 14:40:00,63.28,63.28,63.13,63.14,50100.0,45.2676,45.2676,45.1603,45.1675,50100.0
2010-09-20 14:50:00,63.14,63.32,63.12,63.24,62900.0,45.1675,45.2962,45.1532,45.239,62900.0
2010-09-20 15:00:00,63.23,63.28,63.15,63.19,77600.0,45.2319,45.2676,45.1746,45.2033,77600.0
2010-09-20 15:10:00,63.19,63.24,63.1,63.21,80800.0,45.2033,45.239,45.1389,45.2176,80800.0
2010-09-20 15:20:00,63.22,63.3,63.17,63.28,113800.0,45.2247,45.2819,45.1889,45.2676,113800.0
2010-09-20 15:30:00,63.28,63.31,63.2,63.26,111900.0,45.2676,45.2891,45.2104,45.2533,111900.0
2010-09-20 15:40:00,63.25,63.32,63.21,63.28,141800.0,45.2462,45.2962,45.2176,45.2676,141800.0
2010-09-20 15:50:00,63.28,63.32,63.21,63.26,281800.0,45.2676,45.2962,45.2176,45.2533,281800.0
2010-09-21 09:30:00,63.1,63.1,62.7,62.77,249000.0,45.1389,45.1389,44.8527,44.9028,249000.0
2010-09-21 09:40:00,62.75,63.19,62.65,63.15,198000.0,44.8885,45.2033,44.817,45.1746,198000.0
2010-09-21 09:50:00,63.14,63.14,62.7,62.7,103100.0,45.1675,45.1675,44.8527,44.8527,103100.0
2010-09-21 10:00:00,62.71,62.74,62.52,62.67,181700.0,44.8599,44.8813,44.724,44.8313,181700.0
2010-09-21 10:10:00,62.67,62.67,62.59,62.64,102100.0,44.8313,44.8313,44.774,44.8098,102100.0
2010-09-21 10:20:00,62.63,62.65,62.5,62.5,102600.0,44.8027,44.817,44.7097,44.7097,102600.0
2010-09-21 10:30:00,62.52,62.6,62.46,62.55,103100.0,44.724,44.7812,44.681,44.7454,103100.0
2010-09-21 10:40:00,62.55,62.65,62.53,62.62,83300.0,44.7454,44.817,44.7311,44.7955,83300.0
2010-09-21 10:50:00,62.62,62.65,62.49,62.56,99400.0,44.7955,44.817,44.7025,44.7526,99400.0
2010-09-21 11:00:00,62.55,62.55,62.45,62.49,78500.0,44.7454,44.7454,44.6739,44.7025,78500.0
2010-09-21 11:10:00,62.48,62.59,62.45,62.46,121500.0,44.6954,44.774,44.6739,44.681,121500.0
2010-09-21 11:20:00,62.47,62.58,62.39,62.4,115300.0,44.6882,44.7669,44.631,44.6381,115300.0
2010-09-21 11:30:00,62.4,62.46,62.31,62.37,73000.0,44.6381,44.681,44.5737,44.6167,73000.0
2010-09-21 11:40:00,62.36,62.37,62.25,62.29,68200.0,44.6095,44.6167,44.5308,44.5594,68200.0
2010-09-21 11:50:00,62.28,62.51,62.25,62.37,90700.0,44.5523,44.7168,44.5308,44.6167,90700.0
2010-09-21 12:00:00,62.37,62.53,62.34,62.44,96200.0,44.6167,44.7311,44.5952,44.6667,96200.0
2010-09-21 12:10:00,62.44,62.54,62.4,62.53,58400.0,44.6667,44.7383,44.6381,44.7311,58400.0
2010-09-21 12:20:00,62.53,62.59,62.42,62.45,80300.0,44.7311,44.774,44.6524,44.6739,80300.0
2010-09-21 12:30:00,62.45,62.5,62.35,62.39,62000.0,44.6739,44.7097,44.6024,44.631,62000.0
2010-09-21 12:40:00,62.38,62.39,62.28,62.29,63300.0,44.6238,44.631,44.5523,44.5594,63300.0
2010-09-21 12:50:00,62.3,62.32,62.08,62.1,82000.0,44.5666,44.5809,44.4092,44.4235,82000.0
2010-09-21 13:00:00,62.1,62.16,62.06,62.1,60400.0,44.4235,44.4664,44.3949,44.4235,60400.0
2010-09-21 13:10:00,62.1,62.19,61.96,62.04,109600.0,44.4235,44.4879,44.3234,44.3806,109600.0
2010-09-21 13:20:00,62.03,62.22,61.99,62.15,73000.0,44.3734,44.5094,44.3448,44.4593,73000.0
2010-09-21 13:30:00,62.14,62.25,62.1,62.15,61700.0,44.4521,44.5308,44.4235,44.4593,61700.0
2010-09-21 13:40:00,62.15,62.21,62.11,62.12,102700.0,44.4593,44.5022,44.4307,44.4378,102700.0
2010-09-21 13:50:00,62.12,62.12,62.01,62.1,72000.0,44.4378,44.4378,44.3591,44.4235,72000.0
2010-09-21 14:00:00,62.1,62.16,62.06,62.08,88700.0,44.4235,44.4664,44.3949,44.4092,88700.0
2010-09-21 14:10:00,62.09,62.98,62.0,62.85,254900.0,44.4164,45.053,44.352,44.96,254900.0
2010-09-21 14:20:00,62.85,63.5,62.44,63.39,984100.0,44.96,45.425,44.6667,45.3463,984100.0
2010-09-21 14:30:00,63.38,64.26,63.28,64.16,808400.0,45.3392,45.9687,45.2676,45.8971,808400.0
2010-09-21 14:40:00,64.16,64.25,63.9,64.11,619600.0,45.8971,45.9615,45.7112,45.8614,619600.0
2010-09-21 14:50:00,64.12,64.12,63.7,63.96,485700.0,45.8685,45.8685,45.5681,45.7541,485700.0
2010-09-21 15:00:00,63.95,64.19,63.78,64.13,411800.0,45.7469,45.9186,45.6253,45.8757,411800.0
2010-09-21 15:10:00,64.13,64.15,63.9,64.11,352900.0,45.8757,45.89,45.7112,45.8614,352900.0
2010-09-21 15:20:00,64.1,64.22,63.84,63.88,411300.0,45.8542,45.9401,45.6682,45.6968,411300.0
2010-09-21 15:30:00,63.88,63.88,63.41,63.63,611100.0,45.6968,45.6968,45.3606,45.518,611100.0
2010-09-21 15:40:00,63.63,64.34,63.55,64.34,488800.0,45.518,46.0259,45.4608,46.0259,488800.0
2010-09-21 15:50:00,64.33,64.4,64.13,64.19,625000.0,46.0188,46.0688,45.8757,45.9186,625000.0
2010-09-22 09:30:00,64.49,65.25,64.35,64.42,910200.0,46.1332,46.6769,46.0331,46.0831,910200.0
2010-09-22 09:40:00,64.4,64.78,64.37,64.73,392600.0,46.0688,46.3407,46.0474,46.3049,392600.0
2010-09-22 09:50:00,64.72,64.86,64.57,64.81,183200.0,46.2977,46.3979,46.1904,46.3621,183200.0
2010-09-22 10:00:00,64.78,65.11,64.78,65.09,386800.0,46.3407,46.5767,46.3407,46.5624,386800.0
2010-09-22 10:10:00,65.09,65.5,65.07,65.46,432600.0,46.5624,46.8557,46.5481,46.8271,432600.0
2010-09-22 10:20:00,65.46,65.5,65.09,65.29,327600.0,46.8271,46.8557,46.5624,46.7055,327600.0
2010-09-22 10:30:00,65.27,65.4,64.95,65.1,371700.0,46.6912,46.7842,46.4623,46.5696,371700.0
2010-09-22 10:40:00,65.09,65.12,64.84,65.07,213500.0,46.5624,46.5839,46.3836,46.5481,213500.0
2010-09-22 10:50:00,65.05,65.33,65.05,65.24,175100.0,46.5338,46.7341,46.5338,46.6697,175100.0
2010-09-22 11:00:00,65.24,65.45,65.23,65.4,256000.0,46.6697,46.82,46.6626,46.7842,256000.0
2010-09-22 11:10:00,65.4,65.48,64.96,65.12,275200.0,46.7842,46.8414,46.4694,46.5839,275200.0
2010-09-22 11:20:00,65.13,65.15,64.62,64.74,344200.0,46.591,46.6053,46.2262,46.3121,344200.0
2010-09-22 11:30:00,64.73,65.06,64.67,64.89,175900.0,46.3049,46.541,46.262,46.4194,175900.0
2010-09-22 11:40:00,64.89,64.95,64.77,64.77,69600.0,46.4194,46.4623,46.3335,46.3335,69600.0
2010-09-22 11:50:00,64.78,64.9,64.7,64.87,86300.0,46.3407,46.4265,46.2834,46.405,86300.0
2010-09-22 12:00:00,64.88,64.9,64.7,64.8,149500.0,46.4122,46.4265,46.2834,46.355,149500.0
2010-09-22 12:10:00,64.8,64.93,64.73,64.83,94100.0,46.355,46.448,46.3049,46.3764,94100.0
2010-09-22 12:20:00,64.84,65.09,64.81,65.08,52300.0,46.3836,46.5624,46.3621,46.5553,52300.0
2010-09-22 12:30:00,65.09,65.12,64.9,65.01,88100.0,46.5624,46.5839,46.4265,46.5052,88100.0
2010-09-22 12:40:00,65.01,65.07,64.96,64.97,178600.0,46.5052,46.5481,46.4694,46.4766,178600.0
2010-09-22 12:50:00,64.98,65.0,64.9,64.9,40200.0,46.4837,46.498,46.4265,46.4265,40200.0
2010-09-22 13:00:00,64.9,64.99,64.87,64.91,52600.0,46.4265,46.4909,46.405,46.4337,52600.0
2010-09-22 13:10:00,64.9,64.92,64.83,64.89,67500.0,46.4265,46.4408,46.3764,46.4194,67500.0
2010-09-22 13:20:00,64.9,65.05,64.87,65.01,71800.0,46.4265,46.5338,46.405,46.5052,71800.0
2010-09-22 13:30:00,65.02,65.05,64.97,65.02,110700.0,46.5124,46.5338,46.4766,46.5124,110700.0
2010-09-22 13:40:00,65.01,65.07,64.95,65.07,86700.0,46.5052,46.5481,46.4623,46.5481,86700.0
2010-09-22 13:50:00,65.07,65.07,64.98,64.98,68600.0,46.5481,46.5481,46.4837,46.4837,68600.0
2010-09-22 14:00:00,64.98,64.98,64.79,64.86,80500.0,46.4837,46.4837,46.3478,46.3979,80500.0
2010-09-22 14:10:00,64.85,64.87,64.69,64.78,109600.0,46.3907,46.405,46.2763,46.3407,109600.0
2010-09-22 14:20:00,64.78,64.93,64.77,64.88,40800.0,46.3407,46.448,46.3335,46.4122,40800.0
2010-09-22 14:30:00,64.88,65.03,64.87,65.03,53400.0,46.4122,46.5195,46.405,46.5195,53400.0
2010-09-22 14:40:00,65.02,65.03,64.9,64.95,68900.0,46.5124,46.5195,46.4265,46.4623,68900.0
2010-09-22 14:50:00,64.95,65.04,64.94,65.04,70500.0,46.4623,46.5267,46.4551,46.5267,70500.0
2010-09-22 15:00:00,65.04,65.04,64.93,64.93,102700.0,46.5267,46.5267,46.448,46.448,102700.0
2010-09-22 15:10:00,64.92,64.93,64.75,64.76,96000.0,46.4408,46.448,46.3192,46.3264,96000.0
2010-09-22 15:20:00,64.75,64.92,64.74,64.86,135500.0,46.3192,46.4408,46.3121,46.3979,135500.0
2010-09-22 15:30:00,64.87,64.97,64.84,64.96,155700.0,46.405,46.4766,46.3836,46.4694,155700.0
2010-09-22 15:40:00,64.96,64.99,64.83,64.83,196200.0,46.4694,46.4909,46.3764,46.3764,196200.0
2010-09-22 15:50:00,64.84,64.95,64.82,64.93,349100.0,46.3836,46.4623,46.3693,46.448,349100.0
2010-09-23 09:30:00,64.98,65.04,64.31,64.55,327200.0,46.4837,46.5267,46.0044,46.1761,327200.0
2010-09-23 09:40:00,64.55,64.66,64.27,64.4,169300.0,46.1761,46.2548,45.9758,46.0688,169300.0
2010-09-23 09:50:00,64.41,64.45,64.12,64.37,270500.0,46.076,46.1046,45.8685,46.0474,270500.0
2010-09-23 10:00:00,64.39,64.55,64.1,64.22,303000.0,46.0617,46.1761,45.8542,45.9401,303000.0
2010-09-23 10:10:00,64.25,64.53,64.16,64.48,108900.0,45.9615,46.1618,45.8971,46.1261,108900.0
2010-09-23 10:20:00,64.46,64.6,64.4,64.5,126600.0,46.1118,46.2119,46.0688,46.1404,126600.0
2010-09-23 10:30:00,64.5,64.93,64.43,64.83,227700.0,46.1404,46.448,46.0903,46.3764,227700.0
2010-09-23 10:40:00,64.8,64.89,64.77,64.78,86500.0,46.355,46.4194,46.3335,46.3407,86500.0
2010-09-23 10:50:00,64.78,64.85,64.74,64.82,121900.0,46.3407,46.3907,46.3121,46.3693,121900.0
2010-09-23 11:00:00,64.8,64.82,64.68,64.7,76300.0,46.355,46.3693,46.2691,46.2834,76300.0
2010-09-23 11:10:00,64.72,64.82,64.68,64.82,65700.0,46.2977,46.3693,46.2691,46.3693,65700.0
2010-09-23 11:20:00,64.84,65.25,64.84,65.16,231900.0,46.3836,46.6769,46.3836,46.6125,231900.0
2010-09-23 11:30:00,65.16,65.2,65.01,65.09,202800.0,46.6125,46.6411,46.5052,46.5624,202800.0
2010-09-23 11:40:00,65.09,65.11,64.87,64.88,64500.0,46.5624,46.5767,46.405,46.4122,64500.0
2010-09-23 11:50:00,64.88,64.98,64.8,64.82,124000.0,46.4122,46.4837,46.355,46.3693,124000.0
2010-09-23 12:00:00,64.82,64.86,64.73,64.83,92200.0,46.3693,46.3979,46.3049,46.3764,92200.0
2010-09-23 12:10:00,64.83,64.91,64.8,64.89,60200.0,46.3764,46.4337,46.355,46.4194,60200.0
2010-09-23 12:20:00,64.89,64.9,64.72,64.78,55500.0,46.4194,46.4265,46.2977,46.3407,55500.0
2010-09-23 12:30:00,64.78,64.88,64.74,64.87,85700.0,46.3407,46.4122,46.3121,46.405,85700.0
2010-09-23 12:40:00,64.87,64.93,64.84,64.91,49800.0,46.405,46.448,46.3836,46.4337,49800.0
2010-09-23 12:50:00,64.93,64.95,64.85,64.91,61600.0,46.448,46.4623,46.3907,46.4337,61600.0
2010-09-23 13:00:00,64.91,65.06,64.9,64.93,116600.0,46.4337,46.541,46.4265,46.448,116600.0
2010-09-23 13:10:00,64.93,64.95,64.87,64.89,56500.0,46.448,46.4623,46.405,46.4194,56500.0
2010-09-23 13:20:00,64.87,64.99,64.84,64.92,32300.0,46.405,46.4909,46.3836,46.4408,32300.0
2010-09-23 13:30:00,64.92,64.94,64.84,64.93,55800.0,46.4408,46.4551,46.3836,46.448,55800.0
2010-09-23 13:40:00,64.94,65.0,64.83,64.89,61400.0,46.4551,46.498,46.3764,46.4194,61400.0
2010-09-23 13:50:00,64.89,64.9,64.83,64.89,28800.0,46.4194,46.4265,46.3764,46.4194,28800.0
2010-09-23 14:00:00,64.89,64.97,64.81,64.87,163500.0,46.4194,46.4766,46.3621,46.405,163500.0
2010-09-23 14:10:00,64.88,64.89,64.75,64.75,51800.0,46.4122,46.4194,46.3192,46.3192,51800.0
2010-09-23 14:20:00,64.76,64.79,64.68,64.75,82600.0,46.3264,46.3478,46.2691,46.3192,82600.0
2010-09-23 14:30:00,64.75,64.77,64.68,64.69,53600.0,46.3192,46.3335,46.2691,46.2763,53600.0
2010-09-23 14:40:00,64.7,64.7,64.56,64.61,80900.0,46.2834,46.2834,46.1833,46.2191,80900.0
2010-09-23 14:50:00,64.62,64.62,64.24,64.27,254500.0,46.2262,46.2262,45.9544,45.9758,254500.0
2010-09-23 15:00:00,64.26,64.31,64.1,64.13,220800.0,45.9687,46.0044,45.8542,45.8757,220800.0
2010-09-23 15:10:00,64.13,64.21,64.01,64.12,173000.0,45.8757,45.9329,45.7898,45.8685,173000.0
2010-09-23 15:20:00,64.12,64.24,64.02,64.04,136600.0,45.8685,45.9544,45.797,45.8113,136600.0
2010-09-23 15:30:00,64.04,64.07,63.81,63.84,249300.0,45.8113,45.8328,45.6468,45.6682,249300.0
2010-09-23 15:40:00,63.84,63.91,63.78,63.88,190100.0,45.6682,45.7183,45.6253,45.6968,190100.0
2010-09-23 15:50:00,63.87,63.91,63.8,63.85,466500.0,45.6897,45.7183,45.6396,45.6754,466500.0
2010-09-24 09:30:00,64.52,64.87,64.0,64.17,359300.0,46.1547,46.405,45.7827,45.9043,359300.0
2010-09-24 09:40:00,64.14,64.35,63.97,64.11,192100.0,45.8828,46.0331,45.7612,45.8614,192100.0
2010-09-24 09:50:00,64.1,64.27,63.94,63.97,161700.0,45.8542,45.9758,45.7398,45.7612,161700.0
2010-09-24 10:00:00,63.92,64.45,63.9,64.37,254400.0,45.7255,46.1046,45.7112,46.0474,254400.0
2010-09-24 10:10:00,64.34,64.38,64.14,64.14,98300.0,46.0259,46.0545,45.8828,45.8828,98300.0
2010-09-24 10:20:00,64.16,64.33,64.11,64.23,98200.0,45.8971,46.0188,45.8614,45.9472,98200.0
2010-09-24 10:30:00,64.25,64.25,63.91,63.93,138500.0,45.9615,45.9615,45.7183,45.7326,138500.0
2010-09-24 10:40:00,63.92,63.93,63.61,63.65,202300.0,45.7255,45.7326,45.5037,45.5323,202300.0
2010-09-24 10:50:00,63.63,63.73,63.55,63.56,118500.0,45.518,45.5895,45.4608,45.4679,118500.0
2010-09-24 11:00:00,63.56,63.81,63.51,63.54,157200.0,45.4679,45.6468,45.4322,45.4536,157200.0
2010-09-24 11:10:00,63.54,63.56,63.24,63.51,168000.0,45.4536,45.4679,45.239,45.4322,168000.0
2010-09-24 11:20:00,63.51,63.59,63.42,63.54,87500.0,45.4322,45.4894,45.3678,45.4536,87500.0
2010-09-24 11:30:00,63.54,63.65,63.53,63.6,96800.0,45.4536,45.5323,45.4465,45.4965,96800.0
2010-09-24 11:40:00,63.6,63.7,63.49,63.56,111700.0,45.4965,45.5681,45.4179,45.4679,111700.0
2010-09-24 11:50:00,63.56,63.6,63.28,63.28,139100.0,45.4679,45.4965,45.2676,45.2676,139100.0
2010-09-24 12:00:00,63.3,63.4,63.2,63.4,108700.0,45.2819,45.3535,45.2104,45.3535,108700.0
2010-09-24 12:10:00,63.4,63.56,63.26,63.31,153000.0,45.3535,45.4679,45.2533,45.2891,153000.0
2010-09-24 12:20:00,63.33,63.33,63.16,63.32,157300.0,45.3034,45.3034,45.1818,45.2962,157300.0
2010-09-24 12:30:00,63.33,63.47,63.24,63.3,148700.0,45.3034,45.4036,45.239,45.2819,148700.0
2010-09-24 12:40:00,63.29,63.5,63.27,63.44,82800.0,45.2748,45.425,45.2605,45.3821,82800.0
2010-09-24 12:50:00,63.45,63.5,63.43,63.5,56800.0,45.3892,45.425,45.3749,45.425,56800.0
2010-09-24 13:00:00,63.51,63.6,63.47,63.52,95100.0,45.4322,45.4965,45.4036,45.4393,95100.0
2010-09-24 13:10:00,63.54,63.6,63.51,63.56,33900.0,45.4536,45.4965,45.4322,45.4679,33900.0
2010-09-24 13:20:00,63.55,63.57,63.42,63.45,71300.0,45.4608,45.4751,45.3678,45.3892,71300.0
2010-09-24 13:30:00,63.46,63.53,63.42,63.46,83800.0,45.3964,45.4465,45.3678,45.3964,83800.0
2010-09-24 13:40:00,63.46,63.58,63.46,63.56,92200.0,45.3964,45.4822,45.3964,45.4679,92200.0
2010-09-24 13:50:00,63.55,63.57,63.49,63.55,86900.0,45.4608,45.4751,45.4179,45.4608,86900.0
2010-09-24 14:00:00,63.56,63.6,63.51,63.53,83300.0,45.4679,45.4965,45.4322,45.4465,83300.0
2010-09-24 14:10:00,63.52,63.6,63.51,63.58,82800.0,45.4393,45.4965,45.4322,45.4822,82800.0
2010-09-24 14:20:00,63.59,63.66,63.55,63.61,109700.0,45.4894,45.5395,45.4608,45.5037,109700.0
2010-09-24 14:30:00,63.6,63.78,63.59,63.73,99300.0,45.4965,45.6253,45.4894,45.5895,99300.0
2010-09-24 14:40:00,63.74,63.8,63.67,63.67,71100.0,45.5967,45.6396,45.5466,45.5466,71100.0
2010-09-24 14:50:00,63.67,63.7,63.61,63.65,52500.0,45.5466,45.5681,45.5037,45.5323,52500.0
2010-09-24 15:00:00,63.65,63.65,63.43,63.43,112200.0,45.5323,45.5323,45.3749,45.3749,112200.0
2010-09-24 15:10:00,63.44,63.49,63.41,63.47,89000.0,45.3821,45.4179,45.3606,45.4036,89000.0
2010-09-24 15:20:00,63.48,63.49,63.31,63.33,119600.0,45.4107,45.4179,45.2891,45.3034,119600.0
2010-09-24 15:30:00,63.34,63.41,63.29,63.4,136500.0,45.3106,45.3606,45.2748,45.3535,136500.0
2010-09-24 15:40:00,63.41,63.49,63.35,63.38,178600.0,45.3606,45.4179,45.3177,45.3392,178600.0
2010-09-24 15:50:00,63.38,63.41,63.32,63.38,412100.0,45.3392,45.3606,45.2962,45.3392,412100.0
2010-09-27 09:30:00,63.82,63.88,63.47,63.63,272400.0,45.6539,45.6968,45.4036,45.518,272400.0
2010-09-27 09:40:00,63.64,63.83,63.41,63.48,220800.0,45.5252,45.6611,45.3606,45.4107,220800.0
2010-09-27 09:50:00,63.49,63.58,63.37,63.4,91800.0,45.4179,45.4822,45.332,45.3535,91800.0
2010-09-27 10:00:00,63.39,63.56,63.27,63.52,155500.0,45.3463,45.4679,45.2605,45.4393,155500.0
2010-09-27 10:10:00,63.51,63.56,63.23,63.3,115400.0,45.4322,45.4679,45.2319,45.2819,115400.0
2010-09-27 10:20:00,63.29,63.3,63.09,63.21,142700.0,45.2748,45.2819,45.1317,45.2176,142700.0
2010-09-27 10:30:00,63.21,63.31,63.14,63.31,107100.0,45.2176,45.2891,45.1675,45.2891,107100.0
2010-09-27 10:40:00,63.3,63.44,63.27,63.35,77200.0,45.2819,45.3821,45.2605,45.3177,77200.0
2010-09-27 10:50:00,63.33,63.55,63.32,63.33,141300.0,45.3034,45.4608,45.2962,45.3034,141300.0
2010-09-27 11:00:00,63.33,63.44,63.22,63.26,159900.0,45.3034,45.3821,45.2247,45.2533,159900.0
2010-09-27 11:10:00,63.25,63.35,63.0,63.0,169600.0,45.2462,45.3177,45.0673,45.0673,169600.0
2010-09-27 11:20:00,63.01,63.15,62.99,63.03,174300.0,45.0745,45.1746,45.0602,45.0888,174300.0
2010-09-27 11:30:00,63.03,63.08,62.95,63.02,104100.0,45.0888,45.1246,45.0316,45.0816,104100.0
2010-09-27 11:40:00,63.01,63.13,62.95,63.01,80600.0,45.0745,45.1603,45.0316,45.0745,80600.0
2010-09-27 11:50:00,63.01,63.05,62.96,62.99,45600.0,45.0745,45.1031,45.0387,45.0602,45600.0
2010-09-27 12:00:00,62.98,63.09,62.96,62.96,58100.0,45.053,45.1317,45.0387,45.0387,58100.0
2010-09-27 12:10:00,62.96,63.06,62.95,62.96,46300.0,45.0387,45.1103,45.0316,45.0387,46300.0
2010-09-27 12:20:00,62.96,63.03,62.96,62.98,39400.0,45.0387,45.0888,45.0387,45.053,39400.0
2010-09-27 12:30:00,62.97,63.0,62.93,62.95,47800.0,45.0459,45.0673,45.0173,45.0316,47800.0
2010-09-27 12:40:00,62.94,62.95,62.85,62.93,61800.0,45.0244,45.0316,44.96,45.0173,61800.0
2010-09-27 12:50:00,62.92,62.92,62.85,62.87,63700.0,45.0101,45.0101,44.96,44.9743,63700.0
2010-09-27 13:00:00,62.88,62.89,62.8,62.82,64100.0,44.9815,44.9886,44.9243,44.9386,64100.0
2010-09-27 13:10:00,62.83,62.84,62.65,62.69,138600.0,44.9457,44.9529,44.817,44.8456,138600.0
2010-09-27 13:20:00,62.68,62.7,62.56,62.58,136000.0,44.8384,44.8527,44.7526,44.7669,136000.0
2010-09-27 13:30:00,62.59,62.59,62.47,62.55,164400.0,44.774,44.774,44.6882,44.7454,164400.0
2010-09-27 13:40:00,62.54,62.63,62.51,62.59,123300.0,44.7383,44.8027,44.7168,44.774,123300.0
2010-09-27 13:50:00,62.58,62.62,62.52,62.53,75100.0,44.7669,44.7955,44.724,44.7311,75100.0
2010-09-27 14:00:00,62.54,62.75,62.53,62.74,63300.0,44.7383,44.8885,44.7311,44.8813,63300.0
2010-09-27 14:10:00,62.74,62.86,62.73,62.77,76500.0,44.8813,44.9672,44.8742,44.9028,76500.0
2010-09-27 14:20:00,62.78,62.89,62.76,62.83,83100.0,44.91,44.9886,44.8957,44.9457,83100.0
2010-09-27 14:30:00,62.84,62.93,62.79,62.91,67500.0,44.9529,45.0173,44.9171,45.003,67500.0
2010-09-27 14:40:00,62.93,62.99,62.89,62.9,72700.0,45.0173,45.0602,44.9886,44.9958,72700.0
2010-09-27 14:50:00,62.89,62.9,62.81,62.83,53600.0,44.9886,44.9958,44.9314,44.9457,53600.0
2010-09-27 15:00:00,62.82,62.83,62.65,62.69,80800.0,44.9386,44.9457,44.817,44.8456,80800.0
2010-09-27 15:10:00,62.69,62.81,62.65,62.81,73400.0,44.8456,44.9314,44.817,44.9314,73400.0
2010-09-27 15:20:00,62.82,62.85,62.74,62.79,64400.0,44.9386,44.96,44.8813,44.9171,64400.0
2010-09-27 15:30:00,62.79,62.8,62.64,62.66,148400.0,44.9171,44.9243,44.8098,44.8241,148400.0
2010-09-27 15:40:00,62.65,62.65,62.5,62.55,287400.0,44.817,44.817,44.7097,44.7454,287400.0
2010-09-27 15:50:00,62.56,62.66,62.51,62.63,454200.0,44.7526,44.8241,44.7168,44.8027,454200.0
2010-09-28 09:30:00,61.81,62.26,61.67,61.94,395400.0,44.2161,44.538,44.1159,44.3091,395400.0
2010-09-28 09:40:00,61.94,61.94,61.39,61.55,267300.0,44.3091,44.3091,43.9156,44.0301,267300.0
2010-09-28 09:50:00,61.56,61.71,61.3,61.38,279100.0,44.0372,44.1445,43.8512,43.9085,279100.0
2010-09-28 10:00:00,61.38,62.03,61.31,61.96,388000.0,43.9085,44.3734,43.8584,44.3234,388000.0
2010-09-28 10:10:00,61.97,62.12,61.8,61.84,216700.0,44.3305,44.4378,44.2089,44.2375,216700.0
2010-09-28 10:20:00,61.83,62.72,61.67,62.65,543700.0,44.2304,44.867,44.1159,44.817,543700.0
2010-09-28 10:30:00,62.66,63.3,62.64,63.18,681400.0,44.8241,45.2819,44.8098,45.1961,681400.0
2010-09-28 10:40:00,63.19,63.45,63.19,63.29,420000.0,45.2033,45.3892,45.2033,45.2748,420000.0
2010-09-28 10:50:00,63.29,63.57,63.26,63.5,201100.0,45.2748,45.4751,45.2533,45.425,201100.0
2010-09-28 11:00:00,63.52,63.55,63.23,63.33,161400.0,45.4393,45.4608,45.2319,45.3034,161400.0
2010-09-28 11:10:00,63.33,63.56,63.3,63.39,243200.0,45.3034,45.4679,45.2819,45.3463,243200.0
2010-09-28 11:20:00,63.4,63.65,63.37,63.61,257200.0,45.3535,45.5323,45.332,45.5037,257200.0
2010-09-28 11:30:00,63.61,63.7,63.35,63.39,220100.0,45.5037,45.5681,45.3177,45.3463,220100.0
2010-09-28 11:40:00,63.39,63.74,63.38,63.63,183500.0,45.3463,45.5967,45.3392,45.518,183500.0
2010-09-28 11:50:00,63.62,63.63,63.5,63.6,73000.0,45.5109,45.518,45.425,45.4965,73000.0
2010-09-28 12:00:00,63.59,63.75,63.59,63.73,128800.0,45.4894,45.6039,45.4894,45.5895,128800.0
2010-09-28 12:10:00,63.74,63.78,63.63,63.74,103400.0,45.5967,45.6253,45.518,45.5967,103400.0
2010-09-28 12:20:00,63.76,63.93,63.76,63.79,186500.0,45.611,45.7326,45.611,45.6325,186500.0
2010-09-28 12:30:00,63.79,63.92,63.74,63.89,89000.0,45.6325,45.7255,45.5967,45.704,89000.0
2010-09-28 12:40:00,63.88,63.92,63.85,63.91,75300.0,45.6968,45.7255,45.6754,45.7183,75300.0
2010-09-28 12:50:00,63.92,64.13,63.91,64.09,152300.0,45.7255,45.8757,45.7183,45.8471,152300.0
2010-09-28 13:00:00,64.08,64.09,63.9,63.96,76200.0,45.8399,45.8471,45.7112,45.7541,76200.0
2010-09-28 13:10:00,63.97,63.98,63.83,63.92,95200.0,45.7612,45.7684,45.6611,45.7255,95200.0
2010-09-28 13:20:00,63.92,63.95,63.82,63.9,103700.0,45.7255,45.7469,45.6539,45.7112,103700.0
2010-09-28 13:30:00,63.9,64.04,63.9,64.04,98100.0,45.7112,45.8113,45.7112,45.8113,98100.0
2010-09-28 13:40:00,64.03,64.06,63.98,64.06,82600.0,45.8042,45.8256,45.7684,45.8256,82600.0
2010-09-28 13:50:00,64.06,64.13,64.05,64.1,79300.0,45.8256,45.8757,45.8185,45.8542,79300.0
2010-09-28 14:00:00,64.1,64.12,63.94,64.02,99600.0,45.8542,45.8685,45.7398,45.797,99600.0
2010-09-28 14:10:00,64.01,64.11,64.0,64.07,67200.0,45.7898,45.8614,45.7827,45.8328,67200.0
2010-09-28 14:20:00,64.07,64.33,64.04,64.21,229100.0,45.8328,46.0188,45.8113,45.9329,229100.0
2010-09-28 14:30:00,64.2,64.28,64.14,64.27,123600.0,45.9258,45.983,45.8828,45.9758,123600.0
2010-09-28 14:40:00,64.27,64.27,64.05,64.15,218500.0,45.9758,45.9758,45.8185,45.89,218500.0
2010-09-28 14:50:00,64.14,64.18,64.06,64.16,82200.0,45.8828,45.9115,45.8256,45.8971,82200.0
2010-09-28 15:00:00,64.16,64.19,64.05,64.16,99900.0,45.8971,45.9186,45.8185,45.8971,99900.0
2010-09-28 15:10:00,64.16,64.34,64.13,64.31,131100.0,45.8971,46.0259,45.8757,46.0044,131100.0
2010-09-28 15:20:00,64.32,64.35,64.26,64.27,175200.0,46.0116,46.0331,45.9687,45.9758,175200.0
2010-09-28 15:30:00,64.27,64.33,64.2,64.31,135900.0,45.9758,46.0188,45.9258,46.0044,135900.0
2010-09-28 15:40:00,64.32,64.36,64.2,64.34,303000.0,46.0116,46.0402,45.9258,46.0259,303000.0
2010-09-28 15:50:00,64.34,64.45,64.22,64.22,579800.0,46.0259,46.1046,45.9401,45.9401,579800.0
2010-09-29 09:30:00,64.29,64.46,63.97,64.32,267300.0,45.9901,46.1118,45.7612,46.0116,267300.0
2010-09-29 09:40:00,64.32,64.32,63.81,63.85,246200.0,46.0116,46.0116,45.6468,45.6754,246200.0
2010-09-29 09:50:00,63.83,63.85,63.5,63.67,216500.0,45.6611,45.6754,45.425,45.5466,216500.0
2010-09-29 10:00:00,63.66,63.93,63.56,63.79,166700.0,45.5395,45.7326,45.4679,45.6325,166700.0
2010-09-29 10:10:00,63.82,63.91,63.57,63.62,106100.0,45.6539,45.7183,45.4751,45.5109,106100.0
2010-09-29 10:20:00,63.62,63.73,63.53,63.7,110100.0,45.5109,45.5895,45.4465,45.5681,110100.0
2010-09-29 10:30:00,63.7,63.76,63.56,63.59,91200.0,45.5681,45.611,45.4679,45.4894,91200.0
2010-09-29 10:40:00,63.62,63.97,63.62,63.94,117400.0,45.5109,45.7612,45.5109,45.7398,117400.0
2010-09-29 10:50:00,63.92,64.03,63.78,63.89,139300.0,45.7255,45.8042,45.6253,45.704,139300.0
2010-09-29 11:00:00,63.89,63.97,63.84,63.93,54200.0,45.704,45.7612,45.6682,45.7326,54200.0
2010-09-29 11:10:00,63.92,64.08,63.9,64.0,113400.0,45.7255,45.8399,45.7112,45.7827,113400.0
2010-09-29 11:20:00,63.99,64.09,63.94,63.99,93800.0,45.7755,45.8471,45.7398,45.7755,93800.0
2010-09-29 11:30:00,64.0,64.09,63.95,64.01,99800.0,45.7827,45.8471,45.7469,45.7898,99800.0
2010-09-29 11:40:00,64.02,64.14,63.94,63.96,79500.0,45.797,45.8828,45.7398,45.7541,79500.0
2010-09-29 11:50:00,63.97,64.11,63.96,63.97,53100.0,45.7612,45.8614,45.7541,45.7612,53100.0
2010-09-29 12:00:00,63.99,64.03,63.94,64.0,53300.0,45.7755,45.8042,45.7398,45.7827,53300.0
2010-09-29 12:10:00,64.0,64.19,64.0,64.13,79000.0,45.7827,45.9186,45.7827,45.8757,79000.0
2010-09-29 12:20:00,64.12,64.15,63.95,63.95,90200.0,45.8685,45.89,45.7469,45.7469,90200.0
2010-09-29 12:30:00,63.95,63.96,63.73,63.75,104200.0,45.7469,45.7541,45.5895,45.6039,104200.0
2010-09-29 12:40:00,63.75,63.88,63.73,63.77,62300.0,45.6039,45.6968,45.5895,45.6182,62300.0
2010-09-29 12:50:00,63.76,63.94,63.76,63.84,88300.0,45.611,45.7398,45.611,45.6682,88300.0
2010-09-29 13:00:00,63.84,63.84,63.69,63.72,86500.0,45.6682,45.6682,45.5609,45.5824,86500.0
2010-09-29 13:10:00,63.72,63.82,63.67,63.82,53000.0,45.5824,45.6539,45.5466,45.6539,53000.0
2010-09-29 13:20:00,63.81,63.86,63.75,63.75,37700.0,45.6468,45.6825,45.6039,45.6039,37700.0
2010-09-29 13:30:00,63.76,63.86,63.72,63.8,58400.0,45.611,45.6825,45.5824,45.6396,58400.0
2010-09-29 13:40:00,63.8,63.81,63.76,63.8,48300.0,45.6396,45.6468,45.611,45.6396,48300.0
2010-09-29 13:50:00,63.8,63.83,63.75,63.75,32100.0,45.6396,45.6611,45.6039,45.6039,32100.0
2010-09-29 14:00:00,63.76,63.84,63.7,63.79,70100.0,45.611,45.6682,45.5681,45.6325,70100.0
2010-09-29 14:10:00,63.78,63.9,63.73,63.74,52400.0,45.6253,45.7112,45.5895,45.5967,52400.0
2010-09-29 14:20:00,63.75,63.86,63.71,63.79,98200.0,45.6039,45.6825,45.5752,45.6325,98200.0
2010-09-29 14:30:00,63.8,63.86,63.75,63.83,67100.0,45.6396,45.6825,45.6039,45.6611,67100.0
2010-09-29 14:40:00,63.83,63.9,63.79,63.86,55700.0,45.6611,45.7112,45.6325,45.6825,55700.0
2010-09-29 14:50:00,63.86,63.91,63.82,63.84,39800.0,45.6825,45.7183,45.6539,45.6682,39800.0
2010-09-29 15:00:00,63.84,63.86,63.72,63.73,67300.0,45.6682,45.6825,45.5824,45.5895,67300.0
2010-09-29 15:10:00,63.73,63.77,63.6,63.62,155900.0,45.5895,45.6182,45.4965,45.5109,155900.0
2010-09-29 15:20:00,63.62,63.78,63.57,63.78,121400.0,45.5109,45.6253,45.4751,45.6253,121400.0
2010-09-29 15:30:00,63.78,63.8,63.64,63.75,129100.0,45.6253,45.6396,45.5252,45.6039,129100.0
2010-09-29 15:40:00,63.76,63.78,63.62,63.74,227900.0,45.611,45.6253,45.5109,45.5967,227900.0
2010-09-29 15:50:00,63.74,63.88,63.71,63.84,540600.0,45.5967,45.6968,45.5752,45.6682,540600.0
2010-09-30 09:30:00,63.9,64.05,63.55,63.81,313600.0,45.7112,45.8185,45.4608,45.6468,313600.0
2010-09-30 09:40:00,63.79,64.05,63.34,63.36,380500.0,45.6325,45.8185,45.3106,45.3249,380500.0
2010-09-30 09:50:00,63.33,63.33,63.04,63.18,472600.0,45.3034,45.3034,45.0959,45.1961,472600.0
2010-09-30 10:00:00,63.16,63.24,62.87,62.94,246300.0,45.1818,45.239,44.9743,45.0244,246300.0
2010-09-30 10:10:00,62.94,63.05,62.74,63.0,202600.0,45.0244,45.1031,44.8813,45.0673,202600.0
2010-09-30 10:20:00,63.0,63.01,62.72,62.8,147900.0,45.0673,45.0745,44.867,44.9243,147900.0
2010-09-30 10:30:00,62.8,63.05,62.79,63.03,107000.0,44.9243,45.1031,44.9171,45.0888,107000.0
2010-09-30 10:40:00,63.01,63.04,62.78,62.82,113300.0,45.0745,45.0959,44.91,44.9386,113300.0
2010-09-30 10:50:00,62.82,62.83,62.64,62.77,127300.0,44.9386,44.9457,44.8098,44.9028,127300.0
2010-09-30 11:00:00,62.77,62.77,62.28,62.3,237100.0,44.9028,44.9028,44.5523,44.5666,237100.0
2010-09-30 11:10:00,62.33,62.33,62.05,62.1,430900.0,44.588,44.588,44.3877,44.4235,430900.0
2010-09-30 11:20:00,62.09,62.26,62.0,62.03,438500.0,44.4164,44.538,44.352,44.3734,438500.0
2010-09-30 11:30:00,62.03,62.12,61.81,62.12,437100.0,44.3734,44.4378,44.2161,44.4378,437100.0
2010-09-30 11:40:00,62.12,62.43,62.03,62.43,165100.0,44.4378,44.6596,44.3734,44.6596,165100.0
2010-09-30 11:50:00,62.42,62.52,62.32,62.47,153100.0,44.6524,44.724,44.5809,44.6882,153100.0
2010-09-30 12:00:00,62.46,62.46,62.14,62.15,99100.0,44.681,44.681,44.4521,44.4593,99100.0
2010-09-30 12:10:00,62.16,62.35,62.16,62.32,93500.0,44.4664,44.6024,44.4664,44.5809,93500.0
2010-09-30 12:20:00,62.32,62.4,62.24,62.33,78700.0,44.5809,44.6381,44.5237,44.588,78700.0
2010-09-30 12:30:00,62.33,62.33,62.17,62.24,93200.0,44.588,44.588,44.4736,44.5237,93200.0
2010-09-30 12:40:00,62.26,62.6,62.24,62.53,114900.0,44.538,44.7812,44.5237,44.7311,114900.0
2010-09-30 12:50:00,62.52,62.54,62.38,62.48,77200.0,44.724,44.7383,44.6238,44.6954,77200.0
2010-09-30 13:00:00,62.48,62.48,62.37,62.45,107500.0,44.6954,44.6954,44.6167,44.6739,107500.0
2010-09-30 13:10:00,62.45,62.55,62.44,62.45,81300.0,44.6739,44.7454,44.6667,44.6739,81300.0
2010-09-30 13:20:00,62.46,62.52,62.38,62.5,41700.0,44.681,44.724,44.6238,44.7097,41700.0
2010-09-30 13:30:00,62.51,62.52,62.24,62.28,99000.0,44.7168,44.724,44.5237,44.5523,99000.0
2010-09-30 13:40:00,62.28,62.43,62.26,62.35,48500.0,44.5523,44.6596,44.538,44.6024,48500.0
2010-09-30 13:50:00,62.36,62.44,62.33,62.44,45700.0,44.6095,44.6667,44.588,44.6667,45700.0
2010-09-30 14:00:00,62.43,62.53,62.4,62.49,90700.0,44.6596,44.7311,44.6381,44.7025,90700.0
2010-09-30 14:10:00,62.5,62.51,62.37,62.48,117600.0,44.7097,44.7168,44.6167,44.6954,117600.0
2010-09-30 14:20:00,62.48,62.63,62.48,62.58,67300.0,44.6954,44.8027,44.6954,44.7669,67300.0
2010-09-30 14:30:00,62.57,62.7,62.55,62.65,64400.0,44.7597,44.8527,44.7454,44.817,64400.0
2010-09-30 14:40:00,62.65,62.79,62.65,62.75,56800.0,44.817,44.9171,44.817,44.8885,56800.0
2010-09-30 14:50:00,62.76,62.89,62.76,62.79,149700.0,44.8957,44.9886,44.8957,44.9171,149700.0
2010-09-30 15:00:00,62.79,62.82,62.69,62.75,82400.0,44.9171,44.9386,44.8456,44.8885,82400.0
2010-09-30 15:10:00,62.76,62.76,62.51,62.58,127600.0,44.8957,44.8957,44.7168,44.7669,127600.0
2010-09-30 15:20:00,62.58,62.78,62.55,62.77,113000.0,44.7669,44.91,44.7454,44.9028,113000.0
2010-09-30 15:30:00,62.78,62.81,62.67,62.73,120000.0,44.91,44.9314,44.8313,44.8742,120000.0
2010-09-30 15:40:00,62.73,62.91,62.7,62.89,239900.0,44.8742,45.003,44.8527,44.9886,239900.0
2010-09-30 15:50:00,62.88,62.94,62.76,62.76,555600.0,44.9815,45.0244,44.8957,44.8957,555600.0
2010-10-01 09:30:00,63.73,63.94,63.52,63.71,259600.0,45.5895,45.7398,45.4393,45.5752,259600.0
2010-10-01 09:40:00,63.69,63.89,63.56,63.76,184600.0,45.5609,45.704,45.4679,45.611,184600.0
2010-10-01 09:50:00,63.76,63.89,63.56,63.59,140200.0,45.611,45.704,45.4679,45.4894,140200.0
2010-10-01 10:00:00,63.6,64.06,63.34,63.96,314500.0,45.4965,45.8256,45.3106,45.7541,314500.0
2010-10-01 10:10:00,63.97,64.24,63.91,64.13,201500.0,45.7612,45.9544,45.7183,45.8757,201500.0
2010-10-01 10:20:00,64.13,64.16,63.66,63.87,267800.0,45.8757,45.8971,45.5395,45.6897,267800.0
2010-10-01 10:30:00,63.87,63.88,63.54,63.67,317800.0,45.6897,45.6968,45.4536,45.5466,317800.0
2010-10-01 10:40:00,63.68,63.98,63.63,63.88,130400.0,45.5538,45.7684,45.518,45.6968,130400.0
2010-10-01 10:50:00,63.89,64.08,63.89,64.04,117300.0,45.704,45.8399,45.704,45.8113,117300.0
2010-10-01 11:00:00,64.02,64.1,63.9,63.92,90600.0,45.797,45.8542,45.7112,45.7255,90600.0
2010-10-01 11:10:00,63.9,64.11,63.86,64.05,81600.0,45.7112,45.8614,45.6825,45.8185,81600.0
2010-10-01 11:20:00,64.05,64.11,63.74,63.84,90200.0,45.8185,45.8614,45.5967,45.6682,90200.0
2010-10-01 11:30:00,63.84,63.92,63.73,63.85,65400.0,45.6682,45.7255,45.5895,45.6754,65400.0
2010-10-01 11:40:00,63.85,63.96,63.7,63.75,79500.0,45.6754,45.7541,45.5681,45.6039,79500.0
2010-10-01 11:50:00,63.77,63.85,63.66,63.76,61400.0,45.6182,45.6754,45.5395,45.611,61400.0
2010-10-01 12:00:00,63.74,63.74,63.6,63.63,53100.0,45.5967,45.5967,45.4965,45.518,53100.0
2010-10-01 12:10:00,63.62,63.74,63.6,63.74,44200.0,45.5109,45.5967,45.4965,45.5967,44200.0
2010-10-01 12:20:00,63.73,63.73,63.59,63.67,40200.0,45.5895,45.5895,45.4894,45.5466,40200.0
2010-10-01 12:30:00,63.65,63.77,63.59,63.69,26700.0,45.5323,45.6182,45.4894,45.5609,26700.0
2010-10-01 12:40:00,63.69,63.77,63.65,63.71,37600.0,45.5609,45.6182,45.5323,45.5752,37600.0
2010-10-01 12:50:00,63.69,63.73,63.62,63.65,30200.0,45.5609,45.5895,45.5109,45.5323,30200.0
2010-10-01 13:00:00,63.67,63.72,63.61,63.69,37300.0,45.5466,45.5824,45.5037,45.5609,37300.0
2010-10-01 13:10:00,63.7,63.77,63.68,63.68,61600.0,45.5681,45.6182,45.5538,45.5538,61600.0
2010-10-01 13:20:00,63.68,63.72,63.63,63.69,55600.0,45.5538,45.5824,45.518,45.5609,55600.0
2010-10-01 13:30:00,63.7,63.7,63.64,63.65,46100.0,45.5681,45.5681,45.5252,45.5323,46100.0
2010-10-01 13:40:00,63.65,63.68,63.53,63.59,71400.0,45.5323,45.5538,45.4465,45.4894,71400.0
2010-10-01 13:50:00,63.58,63.65,63.45,63.61,54100.0,45.4822,45.5323,45.3892,45.5037,54100.0
2010-10-01 14:00:00,63.61,63.67,63.55,63.59,49200.0,45.5037,45.5466,45.4608,45.4894,49200.0
2010-10-01 14:10:00,63.59,63.68,63.55,63.6,63000.0,45.4894,45.5538,45.4608,45.4965,63000.0
2010-10-01 14:20:00,63.62,63.66,63.56,63.58,52800.0,45.5109,45.5395,45.4679,45.4822,52800.0
2010-10-01 14:30:00,63.58,63.62,63.52,63.62,53000.0,45.4822,45.5109,45.4393,45.5109,53000.0
2010-10-01 14:40:00,63.63,63.63,63.53,63.57,52700.0,45.518,45.518,45.4465,45.4751,52700.0
2010-10-01 14:50:00,63.57,63.62,63.55,63.59,46800.0,45.4751,45.5109,45.4608,45.4894,46800.0
2010-10-01 15:00:00,63.59,63.68,63.53,63.63,114200.0,45.4894,45.5538,45.4465,45.518,114200.0
2010-10-01 15:10:00,63.63,63.65,63.57,63.61,102300.0,45.518,45.5323,45.4751,45.5037,102300.0
2010-10-01 15:20:00,63.61,63.67,63.57,63.65,179500.0,45.5037,45.5466,45.4751,45.5323,179500.0
2010-10-01 15:30:00,63.65,63.72,63.6,63.62,167500.0,45.5323,45.5824,45.4965,45.5109,167500.0
2010-10-01 15:40:00,63.63,63.64,63.55,63.58,151800.0,45.518,45.5252,45.4608,45.4822,151800.0
2010-10-01 15:50:00,63.57,63.67,63.57,63.65,347100.0,45.4751,45.5466,45.4751,45.5323,347100.0
2010-10-04 09:30:00,63.44,63.49,62.95,63.08,212100.0,45.3821,45.4179,45.0316,45.1246,212100.0
2010-10-04 09:40:00,63.04,63.15,62.93,63.07,107300.0,45.0959,45.1746,45.0173,45.1174,107300.0
2010-10-04 09:50:00,63.08,63.08,62.64,62.85,205600.0,45.1246,45.1246,44.8098,44.96,205600.0
2010-10-04 10:00:00,62.86,62.96,62.7,62.95,143500.0,44.9672,45.0387,44.8527,45.0316,143500.0
2010-10-04 10:10:00,62.94,62.94,62.46,62.47,218400.0,45.0244,45.0244,44.681,44.6882,218400.0
2010-10-04 10:20:00,62.47,62.6,62.43,62.43,85600.0,44.6882,44.7812,44.6596,44.6596,85600.0
2010-10-04 10:30:00,62.43,62.43,62.15,62.27,261000.0,44.6596,44.6596,44.4593,44.5451,261000.0
2010-10-04 10:40:00,62.26,62.27,62.03,62.1,135300.0,44.538,44.5451,44.3734,44.4235,135300.0
2010-10-04 10:50:00,62.09,62.22,62.0,62.21,103700.0,44.4164,44.5094,44.352,44.5022,103700.0
2010-10-04 11:00:00,62.23,62.34,62.08,62.33,155300.0,44.5165,44.5952,44.4092,44.588,155300.0
2010-10-04 11:10:00,62.31,62.34,62.22,62.32,140900.0,44.5737,44.5952,44.5094,44.5809,140900.0
2010-10-04 11:20:00,62.32,62.46,62.23,62.43,120700.0,44.5809,44.681,44.5165,44.6596,120700.0
2010-10-04 11:30:00,62.41,62.67,62.41,62.56,95100.0,44.6453,44.8313,44.6453,44.7526,95100.0
2010-10-04 11:40:00,62.54,62.57,62.47,62.53,39300.0,44.7383,44.7597,44.6882,44.7311,39300.0
2010-10-04 11:50:00,62.53,62.7,62.47,62.48,51200.0,44.7311,44.8527,44.6882,44.6954,51200.0
2010-10-04 12:00:00,62.48,62.55,62.38,62.39,123800.0,44.6954,44.7454,44.6238,44.631,123800.0
2010-10-04 12:10:00,62.39,62.49,62.33,62.36,121900.0,44.631,44.7025,44.588,44.6095,121900.0
2010-10-04 12:20:00,62.37,62.43,62.32,62.39,58500.0,44.6167,44.6596,44.5809,44.631,58500.0
2010-10-04 12:30:00,62.4,62.48,62.39,62.44,48300.0,44.6381,44.6954,44.631,44.6667,48300.0
2010-10-04 12:40:00,62.43,62.43,62.3,62.34,59000.0,44.6596,44.6596,44.5666,44.5952,59000.0
2010-10-04 12:50:00,62.35,62.39,62.24,62.27,44400.0,44.6024,44.631,44.5237,44.5451,44400.0
2010-10-04 13:00:00,62.25,62.34,62.24,62.24,42000.0,44.5308,44.5952,44.5237,44.5237,42000.0
2010-10-04 13:10:00,62.24,62.28,62.16,62.25,53500.0,44.5237,44.5523,44.4664,44.5308,53500.0
2010-10-04 13:20:00,62.25,62.28,62.14,62.26,67100.0,44.5308,44.5523,44.4521,44.538,67100.0
2010-10-04 13:30:00,62.26,62.3,62.16,62.22,41900.0,44.538,44.5666,44.4664,44.5094,41900.0
2010-10-04 13:40:00,62.21,62.24,62.16,62.19,31800.0,44.5022,44.5237,44.4664,44.4879,31800.0
2010-10-04 13:50:00,62.19,62.29,62.14,62.28,36900.0,44.4879,44.5594,44.4521,44.5523,36900.0
2010-10-04 14:00:00,62.29,62.34,62.24,62.32,71200.0,44.5594,44.5952,44.5237,44.5809,71200.0
2010-10-04 14:10:00,62.33,62.39,62.28,62.32,47100.0,44.588,44.631,44.5523,44.5809,47100.0
2010-10-04 14:20:00,62.33,62.4,62.31,62.33,51100.0,44.588,44.6381,44.5737,44.588,51100.0
2010-10-04 14:30:00,62.32,62.53,62.29,62.5,90600.0,44.5809,44.7311,44.5594,44.7097,90600.0
2010-10-04 14:40:00,62.5,62.5,62.36,62.44,72100.0,44.7097,44.7097,44.6095,44.6667,72100.0
2010-10-04 14:50:00,62.44,62.49,62.4,62.43,56100.0,44.6667,44.7025,44.6381,44.6596,56100.0
2010-10-04 15:00:00,62.42,62.48,62.38,62.47,63500.0,44.6524,44.6954,44.6238,44.6882,63500.0
2010-10-04 15:10:00,62.47,62.53,62.42,62.47,56300.0,44.6882,44.7311,44.6524,44.6882,56300.0
2010-10-04 15:20:00,62.48,62.68,62.46,62.64,122400.0,44.6954,44.8384,44.681,44.8098,122400.0
2010-10-04 15:30:00,62.64,62.7,62.58,62.58,83000.0,44.8098,44.8527,44.7669,44.7669,83000.0
2010-10-04 15:40:00,62.57,62.78,62.56,62.73,183500.0,44.7597,44.91,44.7526,44.8742,183500.0
2010-10-04 15:50:00,62.73,62.79,62.65,62.7,436700.0,44.8742,44.9171,44.817,44.8527,436700.0
2010-10-05 09:30:00,64.12,64.45,64.01,64.24,583200.0,45.8685,46.1046,45.7898,45.9544,583200.0
2010-10-05 09:40:00,64.24,64.59,64.0,64.54,370900.0,45.9544,46.2047,45.7827,46.169,370900.0
2010-10-05 09:50:00,64.52,64.65,64.36,64.46,385000.0,46.1547,46.2477,46.0402,46.1118,385000.0
2010-10-05 10:00:00,64.47,64.69,64.37,64.46,567300.0,46.1189,46.2763,46.0474,46.1118,567300.0
2010-10-05 10:10:00,64.46,64.58,64.35,64.47,269200.0,46.1118,46.1976,46.0331,46.1189,269200.0
2010-10-05 10:20:00,64.46,64.47,64.31,64.39,248200.0,46.1118,46.1189,46.0044,46.0617,248200.0
2010-10-05 10:30:00,64.4,64.66,64.33,64.62,479800.0,46.0688,46.2548,46.0188,46.2262,479800.0
2010-10-05 10:40:00,64.63,64.96,64.63,64.75,520400.0,46.2334,46.4694,46.2334,46.3192,520400.0
2010-10-05 10:50:00,64.76,64.95,64.72,64.82,297500.0,46.3264,46.4623,46.2977,46.3693,297500.0
2010-10-05 11:00:00,64.83,64.91,64.7,64.89,285500.0,46.3764,46.4337,46.2834,46.4194,285500.0
2010-10-05 11:10:00,64.9,64.98,64.72,64.79,292000.0,46.4265,46.4837,46.2977,46.3478,292000.0
2010-10-05 11:20:00,64.77,64.81,64.58,64.72,276100.0,46.3335,46.3621,46.1976,46.2977,276100.0
2010-10-05 11:30:00,64.71,64.75,64.64,64.71,110900.0,46.2906,46.3192,46.2405,46.2906,110900.0
2010-10-05 11:40:00,64.71,64.76,64.55,64.58,213100.0,46.2906,46.3264,46.1761,46.1976,213100.0
2010-10-05 11:50:00,64.59,64.66,64.55,64.58,132000.0,46.2047,46.2548,46.1761,46.1976,132000.0
2010-10-05 12:00:00,64.58,64.69,64.53,64.57,137200.0,46.1976,46.2763,46.1618,46.1904,137200.0
2010-10-05 12:10:00,64.58,64.66,64.5,64.62,74000.0,46.1976,46.2548,46.1404,46.2262,74000.0
2010-10-05 12:20:00,64.62,64.64,64.54,64.58,54200.0,46.2262,46.2405,46.169,46.1976,54200.0
2010-10-05 12:30:00,64.57,64.59,64.49,64.54,73200.0,46.1904,46.2047,46.1332,46.169,73200.0
2010-10-05 12:40:00,64.52,64.56,64.43,64.55,94000.0,46.1547,46.1833,46.0903,46.1761,94000.0
2010-10-05 12:50:00,64.54,64.57,64.51,64.55,75300.0,46.169,46.1904,46.1475,46.1761,75300.0
2010-10-05 13:00:00,64.55,64.55,64.43,64.48,68900.0,46.1761,46.1761,46.0903,46.1261,68900.0
2010-10-05 13:10:00,64.48,64.53,64.42,64.49,98000.0,46.1261,46.1618,46.0831,46.1332,98000.0
2010-10-05 13:20:00,64.49,64.49,64.36,64.42,125300.0,46.1332,46.1332,46.0402,46.0831,125300.0
2010-10-05 13:30:00,64.43,64.46,64.38,64.4,64300.0,46.0903,46.1118,46.0545,46.0688,64300.0
2010-10-05 13:40:00,64.38,64.55,64.38,64.51,100200.0,46.0545,46.1761,46.0545,46.1475,100200.0
2010-10-05 13:50:00,64.52,64.62,64.49,64.59,77300.0,46.1547,46.2262,46.1332,46.2047,77300.0
2010-10-05 14:00:00,64.59,64.68,64.59,64.65,91100.0,46.2047,46.2691,46.2047,46.2477,91100.0
2010-10-05 14:10:00,64.66,64.67,64.51,64.53,106100.0,46.2548,46.262,46.1475,46.1618,106100.0
2010-10-05 14:20:00,64.53,64.55,64.39,64.42,88400.0,46.1618,46.1761,46.0617,46.0831,88400.0
2010-10-05 14:30:00,64.42,64.5,64.34,64.36,108000.0,46.0831,46.1404,46.0259,46.0402,108000.0
2010-10-05 14:40:00,64.36,64.45,64.36,64.37,84500.0,46.0402,46.1046,46.0402,46.0474,84500.0
2010-10-05 14:50:00,64.36,64.4,64.27,64.38,91500.0,46.0402,46.0688,45.9758,46.0545,91500.0
2010-10-05 15:00:00,64.38,64.4,64.25,64.26,200700.0,46.0545,46.0688,45.9615,45.9687,200700.0
2010-10-05 15:10:00,64.27,64.27,64.15,64.26,221300.0,45.9758,45.9758,45.89,45.9687,221300.0
2010-10-05 15:20:00,64.26,64.28,64.13,64.18,318100.0,45.9687,45.983,45.8757,45.9115,318100.0
2010-10-05 15:30:00,64.18,64.2,63.95,63.95,262700.0,45.9115,45.9258,45.7469,45.7469,262700.0
2010-10-05 15:40:00,63.95,63.97,63.61,63.62,560500.0,45.7469,45.7612,45.5037,45.5109,560500.0
2010-10-05 15:50:00,63.62,63.7,63.57,63.66,731400.0,45.5109,45.5681,45.4751,45.5395,731400.0
2010-10-06 09:30:00,63.94,64.13,63.53,63.58,420500.0,45.7398,45.8757,45.4465,45.4822,420500.0
2010-10-06 09:40:00,63.59,64.06,63.46,63.84,219500.0,45.4894,45.8256,45.3964,45.6682,219500.0
2010-10-06 09:50:00,63.85,64.18,63.72,63.93,219900.0,45.6754,45.9115,45.5824,45.7326,219900.0
2010-10-06 10:00:00,63.93,64.5,63.92,64.26,340700.0,45.7326,46.1404,45.7255,45.9687,340700.0
2010-10-06 10:10:00,64.26,64.38,64.2,64.21,186500.0,45.9687,46.0545,45.9258,45.9329,186500.0
2010-10-06 10:20:00,64.22,64.25,63.9,64.0,233500.0,45.9401,45.9615,45.7112,45.7827,233500.0
2010-10-06 10:30:00,64.01,64.44,64.01,64.44,167500.0,45.7898,46.0974,45.7898,46.0974,167500.0
2010-10-06 10:40:00,64.43,64.46,64.29,64.35,218700.0,46.0903,46.1118,45.9901,46.0331,218700.0
2010-10-06 10:50:00,64.35,64.4,64.19,64.39,123500.0,46.0331,46.0688,45.9186,46.0617,123500.0
2010-10-06 11:00:00,64.4,64.44,64.28,64.41,143200.0,46.0688,46.0974,45.983,46.076,143200.0
2010-10-06 11:10:00,64.42,64.58,64.34,64.36,193100.0,46.0831,46.1976,46.0259,46.0402,193100.0
2010-10-06 11:20:00,64.34,64.61,64.34,64.61,161000.0,46.0259,46.2191,46.0259,46.2191,161000.0
2010-10-06 11:30:00,64.61,64.61,64.5,64.58,74900.0,46.2191,46.2191,46.1404,46.1976,74900.0
2010-10-06 11:40:00,64.58,64.65,64.51,64.57,128100.0,46.1976,46.2477,46.1475,46.1904,128100.0
2010-10-06 11:50:00,64.58,64.88,64.58,64.87,120900.0,46.1976,46.4122,46.1976,46.405,120900.0
2010-10-06 12:00:00,64.87,64.92,64.83,64.9,95900.0,46.405,46.4408,46.3764,46.4265,95900.0
2010-10-06 12:10:00,64.91,64.96,64.86,64.93,88700.0,46.4337,46.4694,46.3979,46.448,88700.0
2010-10-06 12:20:00,64.94,64.96,64.76,64.85,191400.0,46.4551,46.4694,46.3264,46.3907,191400.0
2010-10-06 12:30:00,64.84,64.89,64.69,64.73,168400.0,46.3836,46.4194,46.2763,46.3049,168400.0
2010-10-06 12:40:00,64.72,64.79,64.5,64.53,124200.0,46.2977,46.3478,46.1404,46.1618,124200.0
2010-10-06 12:50:00,64.53,64.61,64.36,64.44,121600.0,46.1618,46.2191,46.0402,46.0974,121600.0
2010-10-06 13:00:00,64.44,64.46,64.29,64.29,117700.0,46.0974,46.1118,45.9901,45.9901,117700.0
2010-10-06 13:10:00,64.29,64.39,64.22,64.32,76900.0,45.9901,46.0617,45.9401,46.0116,76900.0
2010-10-06 13:20:00,64.31,64.45,64.28,64.43,48200.0,46.0044,46.1046,45.983,46.0903,48200.0
2010-10-06 13:30:00,64.43,64.51,64.33,64.5,69100.0,46.0903,46.1475,46.0188,46.1404,69100.0
2010-10-06 13:40:00,64.5,64.5,64.4,64.45,31900.0,46.1404,46.1404,46.0688,46.1046,31900.0
2010-10-06 13:50:00,64.46,64.47,64.29,64.42,67200.0,46.1118,46.1189,45.9901,46.0831,67200.0
2010-10-06 14:00:00,64.42,64.44,64.27,64.28,50100.0,46.0831,46.0974,45.9758,45.983,50100.0
2010-10-06 14:10:00,64.27,64.38,64.22,64.32,64600.0,45.9758,46.0545,45.9401,46.0116,64600.0
2010-10-06 14:20:00,64.32,64.41,64.28,64.37,63600.0,46.0116,46.076,45.983,46.0474,63600.0
2010-10-06 14:30:00,64.37,64.54,64.36,64.51,75800.0,46.0474,46.169,46.0402,46.1475,75800.0
2010-10-06 14:40:00,64.5,64.63,64.45,64.6,56300.0,46.1404,46.2334,46.1046,46.2119,56300.0
2010-10-06 14:50:00,64.6,64.65,64.55,64.56,52300.0,46.2119,46.2477,46.1761,46.1833,52300.0
2010-10-06 15:00:00,64.56,64.64,64.55,64.56,45000.0,46.1833,46.2405,46.1761,46.1833,45000.0
2010-10-06 15:10:00,64.56,64.63,64.52,64.59,56400.0,46.1833,46.2334,46.1547,46.2047,56400.0
2010-10-06 15:20:00,64.6,64.71,64.56,64.71,63800.0,46.2119,46.2906,46.1833,46.2906,63800.0
2010-10-06 15:30:00,64.7,64.71,64.58,64.63,76800.0,46.2834,46.2906,46.1976,46.2334,76800.0
2010-10-06 15:40:00,64.63,64.67,64.57,64.62,119400.0,46.2334,46.262,46.1904,46.2262,119400.0
2010-10-06 15:50:00,64.63,64.73,64.57,64.73,342900.0,46.2334,46.3049,46.1904,46.3049,342900.0
2010-10-07 09:30:00,65.17,65.18,64.02,64.06,412500.0,46.6197,46.6268,45.797,45.8256,412500.0
2010-10-07 09:40:00,64.04,64.04,62.96,62.98,723900.0,45.8113,45.8113,45.0387,45.053,723900.0
2010-10-07 09:50:00,62.98,63.51,62.8,63.49,550400.0,45.053,45.4322,44.9243,45.4179,550400.0
2010-10-07 10:00:00,63.48,63.69,63.3,63.4,397300.0,45.4107,45.5609,45.2819,45.3535,397300.0
2010-10-07 10:10:00,63.4,63.43,62.9,63.11,365000.0,45.3535,45.3749,44.9958,45.146,365000.0
2010-10-07 10:20:00,63.09,63.39,62.87,63.23,313300.0,45.1317,45.3463,44.9743,45.2319,313300.0
2010-10-07 10:30:00,63.23,63.36,62.97,63.26,324500.0,45.2319,45.3249,45.0459,45.2533,324500.0
2010-10-07 10:40:00,63.26,63.29,62.8,63.03,293900.0,45.2533,45.2748,44.9243,45.0888,293900.0
2010-10-07 10:50:00,63.03,63.23,62.96,63.05,284900.0,45.0888,45.2319,45.0387,45.1031,284900.0
2010-10-07 11:00:00,63.04,63.08,62.85,62.93,255600.0,45.0959,45.1246,44.96,45.0173,255600.0
2010-10-07 11:10:00,62.93,63.12,62.82,62.85,227000.0,45.0173,45.1532,44.9386,44.96,227000.0
2010-10-07 11:20:00,62.86,63.1,62.75,63.09,236200.0,44.9672,45.1389,44.8885,45.1317,236200.0
2010-10-07 11:30:00,63.11,63.24,63.02,63.13,172500.0,45.146,45.239,45.0816,45.1603,172500.0
2010-10-07 11:40:00,63.13,63.13,62.71,62.75,198600.0,45.1603,45.1603,44.8599,44.8885,198600.0
2010-10-07 11:50:00,62.74,62.94,62.53,62.56,217400.0,44.8813,45.0244,44.7311,44.7526,217400.0
2010-10-07 12:00:00,62.56,63.01,62.52,63.0,171800.0,44.7526,45.0745,44.724,45.0673,171800.0
2010-10-07 12:10:00,63.0,63.07,62.69,62.73,109100.0,45.0673,45.1174,44.8456,44.8742,109100.0
2010-10-07 12:20:00,62.72,62.85,62.45,62.45,252600.0,44.867,44.96,44.6739,44.6739,252600.0
2010-10-07 12:30:00,62.45,62.54,62.24,62.53,268200.0,44.6739,44.7383,44.5237,44.7311,268200.0
2010-10-07 12:40:00,62.52,62.7,62.43,62.55,171400.0,44.724,44.8527,44.6596,44.7454,171400.0
2010-10-07 12:50:00,62.55,62.85,62.52,62.77,192800.0,44.7454,44.96,44.724,44.9028,192800.0
2010-10-07 13:00:00,62.78,62.79,62.48,62.74,140900.0,44.91,44.9171,44.6954,44.8813,140900.0
2010-10-07 13:10:00,62.74,62.75,62.37,62.57,213800.0,44.8813,44.8885,44.6167,44.7597,213800.0
2010-10-07 13:20:00,62.56,62.73,62.35,62.36,118900.0,44.7526,44.8742,44.6024,44.6095,118900.0
2010-10-07 13:30:00,62.36,62.43,62.21,62.24,111600.0,44.6095,44.6596,44.5022,44.5237,111600.0
2010-10-07 13:40:00,62.24,62.28,62.14,62.18,134100.0,44.5237,44.5523,44.4521,44.4807,134100.0
2010-10-07 13:50:00,62.19,62.38,62.17,62.31,210500.0,44.4879,44.6238,44.4736,44.5737,210500.0
2010-10-07 14:00:00,62.31,62.43,62.26,62.42,123600.0,44.5737,44.6596,44.538,44.6524,123600.0
2010-10-07 14:10:00,62.42,62.86,62.42,62.68,252100.0,44.6524,44.9672,44.6524,44.8384,252100.0
2010-10-07 14:20:00,62.69,62.95,62.69,62.93,182900.0,44.8456,45.0316,44.8456,45.0173,182900.0
2010-10-07 14:30:00,62.93,62.96,62.79,62.83,166900.0,45.0173,45.0387,44.9171,44.9457,166900.0
2010-10-07 14:40:00,62.85,62.94,62.83,62.9,121500.0,44.96,45.0244,44.9457,44.9958,121500.0
2010-10-07 14:50:00,62.9,63.08,62.85,63.06,167400.0,44.9958,45.1246,44.96,45.1103,167400.0
2010-10-07 15:00:00,63.07,63.09,62.92,62.99,129000.0,45.1174,45.1317,45.0101,45.0602,129000.0
2010-10-07 15:10:00,63.0,63.07,62.94,63.03,176100.0,45.0673,45.1174,45.0244,45.0888,176100.0
2010-10-07 15:20:00,63.03,63.08,62.96,63.0,155200.0,45.0888,45.1246,45.0387,45.0673,155200.0
2010-10-07 15:30:00,63.01,63.01,62.82,62.97,189400.0,45.0745,45.0745,44.9386,45.0459,189400.0
2010-10-07 15:40:00,62.98,63.13,62.94,63.02,293600.0,45.053,45.1603,45.0244,45.0816,293600.0
2010-10-07 15:50:00,63.02,63.07,62.99,63.06,541100.0,45.0816,45.1174,45.0602,45.1103,541100.0
2010-10-08 09:30:00,63.2,63.32,62.91,63.15,290900.0,45.2104,45.2962,45.003,45.1746,290900.0
2010-10-08 09:40:00,63.15,63.31,62.9,62.96,342800.0,45.1746,45.2891,44.9958,45.0387,342800.0
2010-10-08 09:50:00,62.96,63.21,62.91,63.03,215300.0,45.0387,45.2176,45.003,45.0888,215300.0
2010-10-08 10:00:00,63.02,63.19,62.82,63.0,281900.0,45.0816,45.2033,44.9386,45.0673,281900.0
2010-10-08 10:10:00,62.99,63.3,62.8,62.88,259800.0,45.0602,45.2819,44.9243,44.9815,259800.0
2010-10-08 10:20:00,62.87,62.88,62.62,62.72,229300.0,44.9743,44.9815,44.7955,44.867,229300.0
2010-10-08 10:30:00,62.74,63.09,62.72,62.98,141700.0,44.8813,45.1317,44.867,45.053,141700.0
2010-10-08 10:40:00,62.98,63.15,62.79,62.85,288300.0,45.053,45.1746,44.9171,44.96,288300.0
2010-10-08 10:50:00,62.85,63.12,62.73,63.1,184100.0,44.96,45.1532,44.8742,45.1389,184100.0
2010-10-08 11:00:00,63.09,63.3,63.0,63.18,363700.0,45.1317,45.2819,45.0673,45.1961,363700.0
2010-10-08 11:10:00,63.18,63.27,63.08,63.09,150500.0,45.1961,45.2605,45.1246,45.1317,150500.0
2010-10-08 11:20:00,63.09,63.27,63.08,63.14,109300.0,45.1317,45.2605,45.1246,45.1675,109300.0
2010-10-08 11:30:00,63.14,63.26,62.8,62.82,156500.0,45.1675,45.2533,44.9243,44.9386,156500.0
2010-10-08 11:40:00,62.82,62.95,62.68,62.84,163000.0,44.9386,45.0316,44.8384,44.9529,163000.0
2010-10-08 11:50:00,62.85,63.06,62.83,63.02,68300.0,44.96,45.1103,44.9457,45.0816,68300.0
2010-10-08 12:00:00,63.02,63.16,62.98,63.08,124200.0,45.0816,45.1818,45.053,45.1246,124200.0
2010-10-08 12:10:00,63.07,63.19,63.07,63.12,63200.0,45.1174,45.2033,45.1174,45.1532,63200.0
2010-10-08 12:20:00,63.11,63.17,63.03,63.04,48200.0,45.146,45.1889,45.0888,45.0959,48200.0
2010-10-08 12:30:00,63.03,63.22,62.98,63.15,72300.0,45.0888,45.2247,45.053,45.1746,72300.0
2010-10-08 12:40:00,63.16,63.21,63.11,63.16,77400.0,45.1818,45.2176,45.146,45.1818,77400.0
2010-10-08 12:50:00,63.17,63.17,63.1,63.11,31200.0,45.1889,45.1889,45.1389,45.146,31200.0
2010-10-08 13:00:00,63.1,63.17,62.98,62.98,53400.0,45.1389,45.1889,45.053,45.053,53400.0
2010-10-08 13:10:00,62.96,63.02,62.85,63.01,76400.0,45.0387,45.0816,44.96,45.0745,76400.0
2010-10-08 13:20:00,63.01,63.04,62.83,62.93,60100.0,45.0745,45.0959,44.9457,45.0173,60100.0
2010-10-08 13:30:00,62.94,62.95,62.85,62.89,64100.0,45.0244,45.0316,44.96,44.9886,64100.0
2010-10-08 13:40:00,62.88,62.9,62.75,62.79,102700.0,44.9815,44.9958,44.8885,44.9171,102700.0
2010-10-08 13:50:00,62.79,62.91,62.79,62.88,75800.0,44.9171,45.003,44.9171,44.9815,75800.0
2010-10-08 14:00:00,62.88,62.89,62.76,62.85,64600.0,44.9815,44.9886,44.8957,44.96,64600.0
2010-10-08 14:10:00,62.86,62.87,62.82,62.87,93300.0,44.9672,44.9743,44.9386,44.9743,93300.0
2010-10-08 14:20:00,62.87,62.99,62.86,62.95,80400.0,44.9743,45.0602,44.9672,45.0316,80400.0
2010-10-08 14:30:00,62.95,62.99,62.84,62.9,85200.0,45.0316,45.0602,44.9529,44.9958,85200.0
2010-10-08 14:40:00,62.9,62.97,62.82,62.83,79800.0,44.9958,45.0459,44.9386,44.9457,79800.0
2010-10-08 14:50:00,62.82,62.89,62.79,62.8,70300.0,44.9386,44.9886,44.9171,44.9243,70300.0
2010-10-08 15:00:00,62.8,62.89,62.79,62.86,122800.0,44.9243,44.9886,44.9171,44.9672,122800.0
2010-10-08 15:10:00,62.85,62.91,62.84,62.86,145600.0,44.96,45.003,44.9529,44.9672,145600.0
2010-10-08 15:20:00,62.87,62.88,62.81,62.83,181700.0,44.9743,44.9815,44.9314,44.9457,181700.0
2010-10-08 15:30:00,62.83,62.87,62.8,62.86,142100.0,44.9457,44.9743,44.9243,44.9672,142100.0
2010-10-08 15:40:00,62.87,62.91,62.81,62.85,188500.0,44.9743,45.003,44.9314,44.96,188500.0
2010-10-08 15:50:00,62.86,62.96,62.84,62.88,396200.0,44.9672,45.0387,44.9529,44.9815,396200.0
2010-10-11 09:30:00,62.43,62.74,62.1,62.37,443400.0,44.6596,44.8813,44.4235,44.6167,443400.0
2010-10-11 09:40:00,62.36,62.74,62.15,62.62,223700.0,44.6095,44.8813,44.4593,44.7955,223700.0
2010-10-11 09:50:00,62.64,62.65,62.45,62.5,161700.0,44.8098,44.817,44.6739,44.7097,161700.0
2010-10-11 10:00:00,62.51,62.65,62.5,62.65,265900.0,44.7168,44.817,44.7097,44.817,265900.0
2010-10-11 10:10:00,62.65,63.0,62.55,62.85,363500.0,44.817,45.0673,44.7454,44.96,363500.0
2010-10-11 10:20:00,62.83,62.88,62.56,62.59,104300.0,44.9457,44.9815,44.7526,44.774,104300.0
2010-10-11 10:30:00,62.58,62.68,62.36,62.43,140500.0,44.7669,44.8384,44.6095,44.6596,140500.0
2010-10-11 10:40:00,62.42,62.5,61.9,61.97,294400.0,44.6524,44.7097,44.2804,44.3305,294400.0
2010-10-11 10:50:00,61.97,62.01,61.58,61.82,358600.0,44.3305,44.3591,44.0515,44.2232,358600.0
2010-10-11 11:00:00,61.83,61.94,61.56,61.7,195200.0,44.2304,44.3091,44.0372,44.1374,195200.0
2010-10-11 11:10:00,61.7,61.96,61.7,61.88,176300.0,44.1374,44.3234,44.1374,44.2661,176300.0
2010-10-11 11:20:00,61.87,62.0,61.78,61.93,146700.0,44.259,44.352,44.1946,44.3019,146700.0
2010-10-11 11:30:00,61.93,61.95,61.77,61.82,151900.0,44.3019,44.3162,44.1874,44.2232,151900.0
2010-10-11 11:40:00,61.82,61.87,61.71,61.72,128500.0,44.2232,44.259,44.1445,44.1517,128500.0
2010-10-11 11:50:00,61.73,61.73,61.41,61.44,162000.0,44.1588,44.1588,43.9299,43.9514,162000.0
2010-10-11 12:00:00,61.44,61.69,61.35,61.68,165800.0,43.9514,44.1302,43.887,44.1231,165800.0
2010-10-11 12:10:00,61.67,62.09,61.61,61.92,151100.0,44.1159,44.4164,44.073,44.2948,151100.0
2010-10-11 12:20:00,61.93,62.06,61.82,62.03,102100.0,44.3019,44.3949,44.2232,44.3734,102100.0
2010-10-11 12:30:00,62.03,62.07,61.99,62.05,50600.0,44.3734,44.4021,44.3448,44.3877,50600.0
2010-10-11 12:40:00,62.06,62.13,62.0,62.11,47000.0,44.3949,44.445,44.352,44.4307,47000.0
2010-10-11 12:50:00,62.1,62.17,62.0,62.12,48600.0,44.4235,44.4736,44.352,44.4378,48600.0
2010-10-11 13:00:00,62.12,62.16,62.04,62.15,61200.0,44.4378,44.4664,44.3806,44.4593,61200.0
2010-10-11 13:10:00,62.15,62.26,62.15,62.17,78100.0,44.4593,44.538,44.4593,44.4736,78100.0
2010-10-11 13:20:00,62.16,62.36,62.15,62.36,97800.0,44.4664,44.6095,44.4593,44.6095,97800.0
2010-10-11 13:30:00,62.35,62.57,62.27,62.54,235600.0,44.6024,44.7597,44.5451,44.7383,235600.0
2010-10-11 13:40:00,62.54,62.74,62.46,62.61,141300.0,44.7383,44.8813,44.681,44.7883,141300.0
2010-10-11 13:50:00,62.62,62.69,62.57,62.63,93100.0,44.7955,44.8456,44.7597,44.8027,93100.0
2010-10-11 14:00:00,62.63,62.66,62.54,62.54,65700.0,44.8027,44.8241,44.7383,44.7383,65700.0
2010-10-11 14:10:00,62.54,62.54,62.4,62.44,71000.0,44.7383,44.7383,44.6381,44.6667,71000.0
2010-10-11 14:20:00,62.43,62.48,62.35,62.41,37300.0,44.6596,44.6954,44.6024,44.6453,37300.0
2010-10-11 14:30:00,62.42,62.51,62.42,62.51,37800.0,44.6524,44.7168,44.6524,44.7168,37800.0
2010-10-11 14:40:00,62.51,62.54,62.4,62.5,38800.0,44.7168,44.7383,44.6381,44.7097,38800.0
2010-10-11 14:50:00,62.5,62.52,62.44,62.48,30900.0,44.7097,44.724,44.6667,44.6954,30900.0
2010-10-11 15:00:00,62.5,62.52,62.37,62.38,88100.0,44.7097,44.724,44.6167,44.6238,88100.0
2010-10-11 15:10:00,62.38,62.38,62.25,62.36,104200.0,44.6238,44.6238,44.5308,44.6095,104200.0
2010-10-11 15:20:00,62.36,62.42,62.18,62.25,113300.0,44.6095,44.6524,44.4807,44.5308,113300.0
2010-10-11 15:30:00,62.26,62.35,62.2,62.26,110900.0,44.538,44.6024,44.4951,44.538,110900.0
2010-10-11 15:40:00,62.25,62.52,62.19,62.51,149400.0,44.5308,44.724,44.4879,44.7168,149400.0
2010-10-11 15:50:00,62.51,62.56,62.43,62.56,246300.0,44.7168,44.7526,44.6596,44.7526,246300.0
2010-10-12 09:30:00,61.94,62.09,61.45,61.5,437600.0,44.3091,44.4164,43.9585,43.9943,437600.0
2010-10-12 09:40:00,61.5,61.54,61.11,61.14,266800.0,43.9943,44.0229,43.7153,43.7368,266800.0
2010-10-12 09:50:00,61.13,61.6,61.13,61.55,202700.0,43.7296,44.0658,43.7296,44.0301,202700.0
2010-10-12 10:00:00,61.53,61.63,61.29,61.35,269400.0,44.0158,44.0873,43.8441,43.887,269400.0
2010-10-12 10:10:00,61.34,61.62,61.28,61.51,208200.0,43.8798,44.0801,43.8369,44.0015,208200.0
2010-10-12 10:20:00,61.5,61.61,61.27,61.32,101900.0,43.9943,44.073,43.8298,43.8655,101900.0
2010-10-12 10:30:00,61.32,61.49,61.19,61.41,187900.0,43.8655,43.9872,43.7725,43.9299,187900.0
2010-10-12 10:40:00,61.41,61.66,61.34,61.55,226000.0,43.9299,44.1088,43.8798,44.0301,226000.0
2010-10-12 10:50:00,61.54,61.7,61.52,61.63,116400.0,44.0229,44.1374,44.0086,44.0873,116400.0
2010-10-12 11:00:00,61.63,61.86,61.63,61.78,105200.0,44.0873,44.2518,44.0873,44.1946,105200.0
2010-10-12 11:10:00,61.77,61.89,61.71,61.84,165300.0,44.1874,44.2733,44.1445,44.2375,165300.0
2010-10-12 11:20:00,61.86,61.95,61.83,61.93,90500.0,44.2518,44.3162,44.2304,44.3019,90500.0
2010-10-12 11:30:00,61.92,61.99,61.85,61.94,72200.0,44.2948,44.3448,44.2447,44.3091,72200.0
2010-10-12 11:40:00,61.94,61.98,61.8,61.8,109400.0,44.3091,44.3377,44.2089,44.2089,109400.0
2010-10-12 11:50:00,61.81,61.9,61.71,61.86,105400.0,44.2161,44.2804,44.1445,44.2518,105400.0
2010-10-12 12:00:00,61.87,61.96,61.76,61.81,210400.0,44.259,44.3234,44.1803,44.2161,210400.0
2010-10-12 12:10:00,61.82,61.83,61.7,61.71,99500.0,44.2232,44.2304,44.1374,44.1445,99500.0
2010-10-12 12:20:00,61.71,61.78,61.7,61.71,56900.0,44.1445,44.1946,44.1374,44.1445,56900.0
2010-10-12 12:30:00,61.71,61.75,61.63,61.73,55600.0,44.1445,44.1731,44.0873,44.1588,55600.0
2010-10-12 12:40:00,61.73,61.75,61.68,61.73,27500.0,44.1588,44.1731,44.1231,44.1588,27500.0
2010-10-12 12:50:00,61.73,61.77,61.67,61.73,73000.0,44.1588,44.1874,44.1159,44.1588,73000.0
2010-10-12 13:00:00,61.72,61.82,61.69,61.73,138000.0,44.1517,44.2232,44.1302,44.1588,138000.0
2010-10-12 13:10:00,61.73,61.77,61.66,61.73,113900.0,44.1588,44.1874,44.1088,44.1588,113900.0
2010-10-12 13:20:00,61.73,61.77,61.72,61.74,28300.0,44.1588,44.1874,44.1517,44.166,28300.0
2010-10-12 13:30:00,61.74,61.77,61.72,61.74,15200.0,44.166,44.1874,44.1517,44.166,15200.0
2010-10-12 13:40:00,61.74,61.79,61.68,61.69,50100.0,44.166,44.2018,44.1231,44.1302,50100.0
2010-10-12 13:50:00,61.7,61.72,61.66,61.7,64600.0,44.1374,44.1517,44.1088,44.1374,64600.0
2010-10-12 14:00:00,61.69,61.83,61.5,61.63,322400.0,44.1302,44.2304,43.9943,44.0873,322400.0
2010-10-12 14:10:00,61.62,61.91,61.62,61.83,349400.0,44.0801,44.2876,44.0801,44.2304,349400.0
2010-10-12 14:20:00,61.82,61.82,61.64,61.7,120900.0,44.2232,44.2232,44.0945,44.1374,120900.0
2010-10-12 14:30:00,61.72,61.78,61.43,61.48,172700.0,44.1517,44.1946,43.9442,43.98,172700.0
2010-10-12 14:40:00,61.49,61.74,61.45,61.65,85900.0,43.9872,44.166,43.9585,44.1016,85900.0
2010-10-12 14:50:00,61.66,61.88,61.64,61.82,71900.0,44.1088,44.2661,44.0945,44.2232,71900.0
2010-10-12 15:00:00,61.83,61.89,61.73,61.89,80400.0,44.2304,44.2733,44.1588,44.2733,80400.0
2010-10-12 15:10:00,61.89,61.92,61.84,61.88,79700.0,44.2733,44.2948,44.2375,44.2661,79700.0
2010-10-12 15:20:00,61.88,62.13,61.85,62.12,162300.0,44.2661,44.445,44.2447,44.4378,162300.0
2010-10-12 15:30:00,62.12,62.13,61.91,61.93,175400.0,44.4378,44.445,44.2876,44.3019,175400.0
2010-10-12 15:40:00,61.93,62.0,61.89,62.0,136000.0,44.3019,44.352,44.2733,44.352,136000.0
2010-10-12 15:50:00,62.0,62.05,61.96,62.0,254000.0,44.352,44.3877,44.3234,44.352,254000.0
2010-10-13 09:30:00,62.64,63.18,62.54,63.08,543000.0,44.8098,45.1961,44.7383,45.1246,543000.0
2010-10-13 09:40:00,63.08,63.28,62.97,63.16,495300.0,45.1246,45.2676,45.0459,45.1818,495300.0
2010-10-13 09:50:00,63.18,63.26,62.93,63.14,444500.0,45.1961,45.2533,45.0173,45.1675,444500.0
2010-10-13 10:00:00,63.15,63.61,63.07,63.51,607400.0,45.1746,45.5037,45.1174,45.4322,607400.0
2010-10-13 10:10:00,63.51,63.6,63.4,63.59,350600.0,45.4322,45.4965,45.3535,45.4894,350600.0
2010-10-13 10:20:00,63.57,63.62,63.43,63.5,228800.0,45.4751,45.5109,45.3749,45.425,228800.0
2010-10-13 10:30:00,63.5,63.54,63.23,63.5,180200.0,45.425,45.4536,45.2319,45.425,180200.0
2010-10-13 10:40:00,63.49,63.52,63.3,63.34,257100.0,45.4179,45.4393,45.2819,45.3106,257100.0
2010-10-13 10:50:00,63.34,63.41,63.2,63.22,269500.0,45.3106,45.3606,45.2104,45.2247,269500.0
2010-10-13 11:00:00,63.22,63.35,63.18,63.25,459400.0,45.2247,45.3177,45.1961,45.2462,459400.0
2010-10-13 11:10:00,63.25,63.39,62.96,63.04,315000.0,45.2462,45.3463,45.0387,45.0959,315000.0
2010-10-13 11:20:00,63.04,63.22,62.97,63.02,252100.0,45.0959,45.2247,45.0459,45.0816,252100.0
2010-10-13 11:30:00,63.0,63.15,62.83,63.07,299000.0,45.0673,45.1746,44.9457,45.1174,299000.0
2010-10-13 11:40:00,63.07,63.11,63.0,63.04,135300.0,45.1174,45.146,45.0673,45.0959,135300.0
2010-10-13 11:50:00,63.04,63.05,62.8,62.91,278800.0,45.0959,45.1031,44.9243,45.003,278800.0
2010-10-13 12:00:00,62.91,63.03,62.9,62.95,180300.0,45.003,45.0888,44.9958,45.0316,180300.0
2010-10-13 12:10:00,62.96,63.08,62.96,63.08,103300.0,45.0387,45.1246,45.0387,45.1246,103300.0
2010-10-13 12:20:00,63.08,63.15,63.04,63.15,187900.0,45.1246,45.1746,45.0959,45.1746,187900.0
2010-10-13 12:30:00,63.14,63.2,63.03,63.08,183600.0,45.1675,45.2104,45.0888,45.1246,183600.0
2010-10-13 12:40:00,63.09,63.09,62.87,62.9,168100.0,45.1317,45.1317,44.9743,44.9958,168100.0
2010-10-13 12:50:00,62.91,63.02,62.9,62.98,74100.0,45.003,45.0816,44.9958,45.053,74100.0
2010-10-13 13:00:00,62.98,63.05,62.95,63.0,105500.0,45.053,45.1031,45.0316,45.0673,105500.0
2010-10-13 13:10:00,63.0,63.07,62.95,63.01,84700.0,45.0673,45.1174,45.0316,45.0745,84700.0
2010-10-13 13:20:00,63.02,63.11,62.99,63.04,93800.0,45.0816,45.146,45.0602,45.0959,93800.0
2010-10-13 13:30:00,63.04,63.24,63.03,63.22,93700.0,45.0959,45.239,45.0888,45.2247,93700.0
2010-10-13 13:40:00,63.22,63.23,63.09,63.22,95100.0,45.2247,45.2319,45.1317,45.2247,95100.0
2010-10-13 13:50:00,63.22,63.28,63.21,63.28,101700.0,45.2247,45.2676,45.2176,45.2676,101700.0
2010-10-13 14:00:00,63.28,63.31,63.23,63.27,170100.0,45.2676,45.2891,45.2319,45.2605,170100.0
2010-10-13 14:10:00,63.28,63.47,63.28,63.47,166400.0,45.2676,45.4036,45.2676,45.4036,166400.0
2010-10-13 14:20:00,63.46,63.51,63.43,63.49,248100.0,45.3964,45.4322,45.3749,45.4179,248100.0
2010-10-13 14:30:00,63.49,63.52,63.42,63.45,237100.0,45.4179,45.4393,45.3678,45.3892,237100.0
2010-10-13 14:40:00,63.44,63.47,63.28,63.3,154000.0,45.3821,45.4036,45.2676,45.2819,154000.0
2010-10-13 14:50:00,63.31,63.37,63.2,63.25,143000.0,45.2891,45.332,45.2104,45.2462,143000.0
2010-10-13 15:00:00,63.24,63.25,63.18,63.25,134200.0,45.239,45.2462,45.1961,45.2462,134200.0
2010-10-13 15:10:00,63.24,63.28,63.19,63.28,179200.0,45.239,45.2676,45.2033,45.2676,179200.0
2010-10-13 15:20:00,63.28,63.35,63.25,63.27,199000.0,45.2676,45.3177,45.2462,45.2605,199000.0
2010-10-13 15:30:00,63.26,63.28,63.18,63.18,233100.0,45.2533,45.2676,45.1961,45.1961,233100.0
2010-10-13 15:40:00,63.18,63.25,63.08,63.12,216000.0,45.1961,45.2462,45.1246,45.1532,216000.0
2010-10-13 15:50:00,63.12,63.2,63.03,63.19,490200.0,45.1532,45.2104,45.0888,45.2033,490200.0
2010-10-14 09:30:00,63.21,63.3,62.6,62.64,442100.0,45.2176,45.2819,44.7812,44.8098,442100.0
2010-10-14 09:40:00,62.67,62.95,62.5,62.86,583200.0,44.8313,45.0316,44.7097,44.9672,583200.0
2010-10-14 09:50:00,62.86,62.89,62.47,62.5,363500.0,44.9672,44.9886,44.6882,44.7097,363500.0
2010-10-14 10:00:00,62.48,62.66,62.36,62.51,306000.0,44.6954,44.8241,44.6095,44.7168,306000.0
2010-10-14 10:10:00,62.52,62.84,62.5,62.78,237400.0,44.724,44.9529,44.7097,44.91,237400.0
2010-10-14 10:20:00,62.79,62.8,62.61,62.69,181400.0,44.9171,44.9243,44.7883,44.8456,181400.0
2010-10-14 10:30:00,62.68,62.88,62.6,62.88,210500.0,44.8384,44.9815,44.7812,44.9815,210500.0
2010-10-14 10:40:00,62.88,62.88,62.67,62.76,120600.0,44.9815,44.9815,44.8313,44.8957,120600.0
2010-10-14 10:50:00,62.76,62.82,62.71,62.75,162400.0,44.8957,44.9386,44.8599,44.8885,162400.0
2010-10-14 11:00:00,62.75,62.77,62.61,62.73,204600.0,44.8885,44.9028,44.7883,44.8742,204600.0
2010-10-14 11:10:00,62.72,62.72,62.5,62.55,122500.0,44.867,44.867,44.7097,44.7454,122500.0
2010-10-14 11:20:00,62.56,62.62,62.42,62.53,88600.0,44.7526,44.7955,44.6524,44.7311,88600.0
2010-10-14 11:30:00,62.54,62.58,62.33,62.37,166600.0,44.7383,44.7669,44.588,44.6167,166600.0
2010-10-14 11:40:00,62.36,62.47,62.27,62.3,154400.0,44.6095,44.6882,44.5451,44.5666,154400.0
2010-10-14 11:50:00,62.3,62.51,62.29,62.46,163500.0,44.5666,44.7168,44.5594,44.681,163500.0
2010-10-14 12:00:00,62.48,62.54,62.39,62.45,107200.0,44.6954,44.7383,44.631,44.6739,107200.0
2010-10-14 12:10:00,62.44,62.5,62.37,62.37,217700.0,44.6667,44.7097,44.6167,44.6167,217700.0
2010-10-14 12:20:00,62.37,62.42,62.3,62.38,175900.0,44.6167,44.6524,44.5666,44.6238,175900.0
2010-10-14 12:30:00,62.39,62.43,62.3,62.36,130100.0,44.631,44.6596,44.5666,44.6095,130100.0
2010-10-14 12:40:00,62.35,62.49,62.29,62.43,108800.0,44.6024,44.7025,44.5594,44.6596,108800.0
2010-10-14 12:50:00,62.43,62.54,62.37,62.49,179600.0,44.6596,44.7383,44.6167,44.7025,179600.0
2010-10-14 13:00:00,62.5,62.5,62.27,62.27,116200.0,44.7097,44.7097,44.5451,44.5451,116200.0
2010-10-14 13:10:00,62.26,62.39,62.23,62.35,153100.0,44.538,44.631,44.5165,44.6024,153100.0
2010-10-14 13:20:00,62.35,62.47,62.32,62.42,95000.0,44.6024,44.6882,44.5809,44.6524,95000.0
2010-10-14 13:30:00,62.41,62.57,62.36,62.56,79800.0,44.6453,44.7597,44.6095,44.7526,79800.0
2010-10-14 13:40:00,62.55,62.55,62.47,62.53,84700.0,44.7454,44.7454,44.6882,44.7311,84700.0
2010-10-14 13:50:00,62.53,62.6,62.5,62.6,79900.0,44.7311,44.7812,44.7097,44.7812,79900.0
2010-10-14 14:00:00,62.59,62.62,62.54,62.54,94100.0,44.774,44.7955,44.7383,44.7383,94100.0
2010-10-14 14:10:00,62.54,62.57,62.52,62.53,75900.0,44.7383,44.7597,44.724,44.7311,75900.0
2010-10-14 14:20:00,62.53,62.56,62.48,62.5,103400.0,44.7311,44.7526,44.6954,44.7097,103400.0
2010-10-14 14:30:00,62.51,62.54,62.33,62.39,72500.0,44.7168,44.7383,44.588,44.631,72500.0
2010-10-14 14:40:00,62.39,62.39,62.24,62.32,74700.0,44.631,44.631,44.5237,44.5809,74700.0
2010-10-14 14:50:00,62.33,62.36,62.2,62.22,63500.0,44.588,44.6095,44.4951,44.5094,63500.0
2010-10-14 15:00:00,62.21,62.28,62.12,62.26,119800.0,44.5022,44.5523,44.4378,44.538,119800.0
2010-10-14 15:10:00,62.25,62.28,62.21,62.21,73600.0,44.5308,44.5523,44.5022,44.5022,73600.0
2010-10-14 15:20:00,62.22,62.42,62.21,62.4,133900.0,44.5094,44.6524,44.5022,44.6381,133900.0
2010-10-14 15:30:00,62.39,62.5,62.39,62.41,184100.0,44.631,44.7097,44.631,44.6453,184100.0
2010-10-14 15:40:00,62.42,62.54,62.42,62.48,268600.0,44.6524,44.7383,44.6524,44.6954,268600.0
2010-10-14 15:50:00,62.47,62.58,62.45,62.52,463800.0,44.6882,44.7669,44.6739,44.724,463800.0
2010-10-15 09:30:00,62.08,62.1,61.67,61.77,607200.0,44.4092,44.4235,44.1159,44.1874,607200.0
2010-10-15 09:40:00,61.8,62.07,61.66,61.98,308900.0,44.2089,44.4021,44.1088,44.3377,308900.0
2010-10-15 09:50:00,61.95,62.01,61.68,61.76,233900.0,44.3162,44.3591,44.1231,44.1803,233900.0
2010-10-15 10:00:00,61.77,62.08,61.68,61.9,280900.0,44.1874,44.4092,44.1231,44.2804,280900.0
2010-10-15 10:10:00,61.93,62.0,61.65,61.72,350500.0,44.3019,44.352,44.1016,44.1517,350500.0
2010-10-15 10:20:00,61.72,61.73,61.35,61.49,454100.0,44.1517,44.1588,43.887,43.9872,454100.0
2010-10-15 10:30:00,61.5,61.74,61.35,61.67,212900.0,43.9943,44.166,43.887,44.1159,212900.0
2010-10-15 10:40:00,61.67,61.69,61.36,61.4,220600.0,44.1159,44.1302,43.8942,43.9228,220600.0
2010-10-15 10:50:00,61.4,61.62,61.39,61.6,171600.0,43.9228,44.0801,43.9156,44.0658,171600.0
2010-10-15 11:00:00,61.6,61.94,61.55,61.92,218600.0,44.0658,44.3091,44.0301,44.2948,218600.0
2010-10-15 11:10:00,61.92,62.05,61.85,61.99,172400.0,44.2948,44.3877,44.2447,44.3448,172400.0
2010-10-15 11:20:00,61.99,62.0,61.79,61.96,120100.0,44.3448,44.352,44.2018,44.3234,120100.0
2010-10-15 11:30:00,61.96,62.19,61.96,62.07,140100.0,44.3234,44.4879,44.3234,44.4021,140100.0
2010-10-15 11:40:00,62.06,62.08,62.0,62.02,116600.0,44.3949,44.4092,44.352,44.3663,116600.0
2010-10-15 11:50:00,62.02,62.07,61.84,61.91,125900.0,44.3663,44.4021,44.2375,44.2876,125900.0
2010-10-15 12:00:00,61.92,62.04,61.68,61.71,153000.0,44.2948,44.3806,44.1231,44.1445,153000.0
2010-10-15 12:10:00,61.72,61.77,61.58,61.77,117300.0,44.1517,44.1874,44.0515,44.1874,117300.0
2010-10-15 12:20:00,61.77,61.84,61.63,61.72,182300.0,44.1874,44.2375,44.0873,44.1517,182300.0
2010-10-15 12:30:00,61.72,61.84,61.72,61.83,73100.0,44.1517,44.2375,44.1517,44.2304,73100.0
2010-10-15 12:40:00,61.83,61.9,61.76,61.84,82800.0,44.2304,44.2804,44.1803,44.2375,82800.0
2010-10-15 12:50:00,61.84,61.89,61.75,61.83,95800.0,44.2375,44.2733,44.1731,44.2304,95800.0
2010-10-15 13:00:00,61.85,61.92,61.65,61.83,155600.0,44.2447,44.2948,44.1016,44.2304,155600.0
2010-10-15 13:10:00,61.85,61.92,61.77,61.86,69500.0,44.2447,44.2948,44.1874,44.2518,69500.0
2010-10-15 13:20:00,61.86,62.01,61.82,61.91,45900.0,44.2518,44.3591,44.2232,44.2876,45900.0
2010-10-15 13:30:00,61.92,62.01,61.92,61.94,40800.0,44.2948,44.3591,44.2948,44.3091,40800.0
2010-10-15 13:40:00,61.93,61.99,61.8,61.85,107000.0,44.3019,44.3448,44.2089,44.2447,107000.0
2010-10-15 13:50:00,61.85,61.9,61.76,61.86,76400.0,44.2447,44.2804,44.1803,44.2518,76400.0
2010-10-15 14:00:00,61.87,61.87,61.64,61.7,170500.0,44.259,44.259,44.0945,44.1374,170500.0
2010-10-15 14:10:00,61.71,61.8,61.62,61.77,128900.0,44.1445,44.2089,44.0801,44.1874,128900.0
2010-10-15 14:20:00,61.78,61.83,61.75,61.8,64000.0,44.1946,44.2304,44.1731,44.2089,64000.0
2010-10-15 14:30:00,61.8,61.89,61.71,61.8,112500.0,44.2089,44.2733,44.1445,44.2089,112500.0
2010-10-15 14:40:00,61.8,61.81,61.6,61.62,104100.0,44.2089,44.2161,44.0658,44.0801,104100.0
2010-10-15 14:50:00,61.61,61.63,61.4,61.4,231100.0,44.073,44.0873,43.9228,43.9228,231100.0
2010-10-15 15:00:00,61.41,61.43,61.12,61.17,332500.0,43.9299,43.9442,43.7225,43.7582,332500.0
2010-10-15 15:10:00,61.16,61.31,61.1,61.26,229800.0,43.7511,43.8584,43.7082,43.8226,229800.0
2010-10-15 15:20:00,61.25,61.44,61.25,61.33,110800.0,43.8155,43.9514,43.8155,43.8727,110800.0
2010-10-15 15:30:00,61.34,61.58,61.33,61.57,176200.0,43.8798,44.0515,43.8727,44.0444,176200.0
2010-10-15 15:40:00,61.57,61.76,61.47,61.76,275300.0,44.0444,44.1803,43.9728,44.1803,275300.0
2010-10-15 15:50:00,61.76,61.94,61.73,61.84,524800.0,44.1803,44.3091,44.1588,44.2375,524800.0
2010-10-18 09:30:00,61.64,61.69,61.2,61.44,277600.0,44.0945,44.1302,43.7797,43.9514,277600.0
2010-10-18 09:40:00,61.41,61.83,61.41,61.83,163800.0,43.9299,44.2304,43.9299,44.2304,163800.0
2010-10-18 09:50:00,61.81,62.01,61.74,61.89,177700.0,44.2161,44.3591,44.166,44.2733,177700.0
2010-10-18 10:00:00,61.87,61.96,61.72,61.92,259600.0,44.259,44.3234,44.1517,44.2948,259600.0
2010-10-18 10:10:00,61.92,62.27,61.92,62.11,404700.0,44.2948,44.5451,44.2948,44.4307,404700.0
2010-10-18 10:20:00,62.1,62.35,62.09,62.28,143600.0,44.4235,44.6024,44.4164,44.5523,143600.0
2010-10-18 10:30:00,62.3,62.52,62.26,62.52,293300.0,44.5666,44.724,44.538,44.724,293300.0
2010-10-18 10:40:00,62.51,62.53,62.3,62.3,138700.0,44.7168,44.7311,44.5666,44.5666,138700.0
2010-10-18 10:50:00,62.31,62.61,62.28,62.47,144300.0,44.5737,44.7883,44.5523,44.6882,144300.0
2010-10-18 11:00:00,62.49,62.55,62.28,62.33,98400.0,44.7025,44.7454,44.5523,44.588,98400.0
2010-10-18 11:10:00,62.33,62.33,62.16,62.24,70200.0,44.588,44.588,44.4664,44.5237,70200.0
2010-10-18 11:20:00,62.25,62.36,62.15,62.16,102300.0,44.5308,44.6095,44.4593,44.4664,102300.0
2010-10-18 11:30:00,62.16,62.21,62.05,62.11,87400.0,44.4664,44.5022,44.3877,44.4307,87400.0
2010-10-18 11:40:00,62.09,62.14,61.97,62.04,69500.0,44.4164,44.4521,44.3305,44.3806,69500.0
2010-10-18 11:50:00,62.03,62.05,61.93,62.0,78600.0,44.3734,44.3877,44.3019,44.352,78600.0
2010-10-18 12:00:00,62.0,62.05,61.96,62.02,96400.0,44.352,44.3877,44.3234,44.3663,96400.0
2010-10-18 12:10:00,62.03,62.15,61.99,62.15,100200.0,44.3734,44.4593,44.3448,44.4593,100200.0
2010-10-18 12:20:00,62.15,62.15,62.05,62.08,51200.0,44.4593,44.4593,44.3877,44.4092,51200.0
2010-10-18 12:30:00,62.08,62.2,62.08,62.09,35800.0,44.4092,44.4951,44.4092,44.4164,35800.0
2010-10-18 12:40:00,62.09,62.14,62.0,62.11,45400.0,44.4164,44.4521,44.352,44.4307,45400.0
2010-10-18 12:50:00,62.12,62.18,62.08,62.14,123000.0,44.4378,44.4807,44.4092,44.4521,123000.0
2010-10-18 13:00:00,62.15,62.2,62.1,62.15,69300.0,44.4593,44.4951,44.4235,44.4593,69300.0
2010-10-18 13:10:00,62.16,62.3,62.14,62.28,73500.0,44.4664,44.5666,44.4521,44.5523,73500.0
2010-10-18 13:20:00,62.27,62.29,62.2,62.26,55000.0,44.5451,44.5594,44.4951,44.538,55000.0
2010-10-18 13:30:00,62.26,62.38,62.26,62.38,72100.0,44.538,44.6238,44.538,44.6238,72100.0
2010-10-18 13:40:00,62.38,62.39,62.28,62.39,49400.0,44.6238,44.631,44.5523,44.631,49400.0
2010-10-18 13:50:00,62.39,62.39,62.26,62.26,48000.0,44.631,44.631,44.538,44.538,48000.0
2010-10-18 14:00:00,62.26,62.31,62.13,62.22,73300.0,44.538,44.5737,44.445,44.5094,73300.0
2010-10-18 14:10:00,62.23,62.4,62.23,62.39,76900.0,44.5165,44.6381,44.5165,44.631,76900.0
2010-10-18 14:20:00,62.39,62.5,62.36,62.46,72700.0,44.631,44.7097,44.6095,44.681,72700.0
2010-10-18 14:30:00,62.45,62.55,62.39,62.39,64100.0,44.6739,44.7454,44.631,44.631,64100.0
2010-10-18 14:40:00,62.38,62.62,62.36,62.6,100900.0,44.6238,44.7955,44.6095,44.7812,100900.0
2010-10-18 14:50:00,62.6,62.65,62.56,62.62,107000.0,44.7812,44.817,44.7526,44.7955,107000.0
2010-10-18 15:00:00,62.61,62.82,62.61,62.82,143400.0,44.7883,44.9386,44.7883,44.9386,143400.0
2010-10-18 15:10:00,62.82,62.82,62.63,62.64,141700.0,44.9386,44.9386,44.8027,44.8098,141700.0
2010-10-18 15:20:00,62.62,62.63,62.5,62.51,103400.0,44.7955,44.8027,44.7097,44.7168,103400.0
2010-10-18 15:30:00,62.5,62.62,62.47,62.5,122500.0,44.7097,44.7955,44.6882,44.7097,122500.0
2010-10-18 15:40:00,62.51,62.56,62.44,62.49,196400.0,44.7168,44.7526,44.6667,44.7025,196400.0
2010-10-18 15:50:00,62.48,62.53,62.45,62.52,326600.0,44.6954,44.7311,44.6739,44.724,326600.0
2010-10-19 09:30:00,60.5,60.62,59.9,60.33,882800.0,43.2789,43.3648,42.8497,43.1573,882800.0
2010-10-19 09:40:00,60.3,60.96,60.06,60.39,563400.0,43.1359,43.608,42.9642,43.2003,563400.0
2010-10-19 09:50:00,60.38,60.38,60.0,60.06,308000.0,43.1931,43.1931,42.9213,42.9642,308000.0
2010-10-19 10:00:00,60.07,60.08,59.72,59.84,481000.0,42.9713,42.9785,42.721,42.8068,481000.0
2010-10-19 10:10:00,59.83,60.35,59.79,60.13,487200.0,42.7997,43.1716,42.771,43.0143,487200.0
2010-10-19 10:20:00,60.14,60.25,60.0,60.05,182200.0,43.0214,43.1001,42.9213,42.957,182200.0
2010-10-19 10:30:00,60.05,60.27,60.04,60.04,219700.0,42.957,43.1144,42.9499,42.9499,219700.0
2010-10-19 10:40:00,60.03,60.52,60.03,60.43,245100.0,42.9427,43.2933,42.9427,43.2289,245100.0
2010-10-19 10:50:00,60.43,60.6,60.25,60.31,179100.0,43.2289,43.3505,43.1001,43.143,179100.0
2010-10-19 11:00:00,60.31,60.33,60.05,60.19,189500.0,43.143,43.1573,42.957,43.0572,189500.0
2010-10-19 11:10:00,60.19,60.34,60.12,60.18,129600.0,43.0572,43.1645,43.0071,43.05,129600.0
2010-10-19 11:20:00,60.19,60.34,60.12,60.29,115900.0,43.0572,43.1645,43.0071,43.1287,115900.0
2010-10-19 11:30:00,60.29,60.75,60.29,60.73,210700.0,43.1287,43.4578,43.1287,43.4435,210700.0
2010-10-19 11:40:00,60.74,60.75,60.53,60.59,124000.0,43.4506,43.4578,43.3004,43.3433,124000.0
2010-10-19 11:50:00,60.58,60.72,60.45,60.68,108200.0,43.3362,43.4363,43.2432,43.4077,108200.0
2010-10-19 12:00:00,60.68,60.72,60.6,60.63,80400.0,43.4077,43.4363,43.3505,43.3719,80400.0
2010-10-19 12:10:00,60.62,60.76,60.57,60.66,140300.0,43.3648,43.4649,43.329,43.3934,140300.0
2010-10-19 12:20:00,60.67,60.67,60.53,60.54,115100.0,43.4006,43.4006,43.3004,43.3076,115100.0
2010-10-19 12:30:00,60.54,60.68,60.43,60.56,126800.0,43.3076,43.4077,43.2289,43.3219,126800.0
2010-10-19 12:40:00,60.57,60.6,60.43,60.54,85200.0,43.329,43.3505,43.2289,43.3076,85200.0
2010-10-19 12:50:00,60.54,60.58,60.38,60.53,102200.0,43.3076,43.3362,43.1931,43.3004,102200.0
2010-10-19 13:00:00,60.53,60.62,60.48,60.52,80400.0,43.3004,43.3648,43.2646,43.2933,80400.0
2010-10-19 13:10:00,60.52,60.57,60.46,60.54,67800.0,43.2933,43.329,43.2503,43.3076,67800.0
2010-10-19 13:20:00,60.55,60.56,60.33,60.34,109300.0,43.3147,43.3219,43.1573,43.1645,109300.0
2010-10-19 13:30:00,60.34,60.48,60.32,60.35,98200.0,43.1645,43.2646,43.1502,43.1716,98200.0
2010-10-19 13:40:00,60.35,60.36,60.19,60.31,185400.0,43.1716,43.1788,43.0572,43.143,185400.0
2010-10-19 13:50:00,60.31,60.32,60.15,60.24,84700.0,43.143,43.1502,43.0286,43.093,84700.0
2010-10-19 14:00:00,60.23,60.29,60.06,60.11,268400.0,43.0858,43.1287,42.9642,43.0,268400.0
2010-10-19 14:10:00,60.12,60.31,60.07,60.14,194600.0,43.0071,43.143,42.9713,43.0214,194600.0
2010-10-19 14:20:00,60.14,60.19,59.95,60.11,180400.0,43.0214,43.0572,42.8855,43.0,180400.0
2010-10-19 14:30:00,60.12,60.22,60.02,60.12,126600.0,43.0071,43.0786,42.9356,43.0071,126600.0
2010-10-19 14:40:00,60.12,60.26,60.09,60.19,110200.0,43.0071,43.1073,42.9857,43.0572,110200.0
2010-10-19 14:50:00,60.19,60.35,60.14,60.19,130800.0,43.0572,43.1716,43.0214,43.0572,130800.0
2010-10-19 15:00:00,60.18,60.25,60.01,60.03,116900.0,43.05,43.1001,42.9284,42.9427,116900.0
2010-10-19 15:10:00,60.04,60.09,59.93,59.97,172600.0,42.9499,42.9857,42.8712,42.8998,172600.0
2010-10-19 15:20:00,59.97,59.98,59.8,59.81,198700.0,42.8998,42.907,42.7782,42.7854,198700.0
2010-10-19 15:30:00,59.81,59.81,59.64,59.65,480400.0,42.7854,42.7854,42.6637,42.6709,480400.0
2010-10-19 15:40:00,59.66,59.91,59.65,59.88,399600.0,42.6781,42.8569,42.6709,42.8354,399600.0
2010-10-19 15:50:00,59.87,60.05,59.82,59.95,593100.0,42.8283,42.957,42.7925,42.8855,593100.0
2010-10-20 09:30:00,60.04,60.48,59.91,60.3,175700.0,42.9499,43.2646,42.8569,43.1359,175700.0
2010-10-20 09:40:00,60.33,60.68,60.3,60.54,200500.0,43.1573,43.4077,43.1359,43.3076,200500.0
2010-10-20 09:50:00,60.54,60.74,60.46,60.56,154700.0,43.3076,43.4506,43.2503,43.3219,154700.0
2010-10-20 10:00:00,60.57,60.73,60.41,60.72,162200.0,43.329,43.4435,43.2146,43.4363,162200.0
2010-10-20 10:10:00,60.71,60.76,60.33,60.34,166800.0,43.4292,43.4649,43.1573,43.1645,166800.0
2010-10-20 10:20:00,60.34,60.69,60.28,60.67,134000.0,43.1645,43.4149,43.1216,43.4006,134000.0
2010-10-20 10:30:00,60.68,61.07,60.68,60.99,155000.0,43.4077,43.6867,43.4077,43.6295,155000.0
2010-10-20 10:40:00,60.98,61.33,60.92,61.33,165000.0,43.6223,43.8727,43.5794,43.8727,165000.0
2010-10-20 10:50:00,61.32,61.53,61.17,61.34,295700.0,43.8655,44.0158,43.7582,43.8798,295700.0
2010-10-20 11:00:00,61.34,61.47,61.13,61.35,156000.0,43.8798,43.9728,43.7296,43.887,156000.0
2010-10-20 11:10:00,61.35,61.4,61.17,61.26,93900.0,43.887,43.9228,43.7582,43.8226,93900.0
2010-10-20 11:20:00,61.26,61.37,61.24,61.32,103200.0,43.8226,43.9013,43.8083,43.8655,103200.0
2010-10-20 11:30:00,61.33,61.38,60.95,61.02,157500.0,43.8727,43.9085,43.6009,43.6509,157500.0
2010-10-20 11:40:00,61.01,61.08,60.84,60.88,83000.0,43.6438,43.6939,43.5222,43.5508,83000.0
2010-10-20 11:50:00,60.88,60.91,60.78,60.83,63800.0,43.5508,43.5722,43.4792,43.515,63800.0
2010-10-20 12:00:00,60.84,61.11,60.82,61.08,75700.0,43.5222,43.7153,43.5079,43.6939,75700.0
2010-10-20 12:10:00,61.1,61.3,61.04,61.25,57800.0,43.7082,43.8512,43.6652,43.8155,57800.0
2010-10-20 12:20:00,61.25,61.33,61.19,61.32,81900.0,43.8155,43.8727,43.7725,43.8655,81900.0
2010-10-20 12:30:00,61.31,61.37,61.24,61.33,73900.0,43.8584,43.9013,43.8083,43.8727,73900.0
2010-10-20 12:40:00,61.3,61.43,61.26,61.4,55800.0,43.8512,43.9442,43.8226,43.9228,55800.0
2010-10-20 12:50:00,61.4,61.5,61.29,61.3,72800.0,43.9228,43.9943,43.8441,43.8512,72800.0
2010-10-20 13:00:00,61.28,61.4,61.26,61.28,52100.0,43.8369,43.9228,43.8226,43.8369,52100.0
2010-10-20 13:10:00,61.26,61.3,61.15,61.23,52100.0,43.8226,43.8512,43.7439,43.8012,52100.0
2010-10-20 13:20:00,61.23,61.35,61.11,61.12,54800.0,43.8012,43.887,43.7153,43.7225,54800.0
2010-10-20 13:30:00,61.13,61.22,61.13,61.17,47900.0,43.7296,43.794,43.7296,43.7582,47900.0
2010-10-20 13:40:00,61.17,61.26,61.06,61.11,54300.0,43.7582,43.8226,43.6795,43.7153,54300.0
2010-10-20 13:50:00,61.12,61.2,61.11,61.14,33000.0,43.7225,43.7797,43.7153,43.7368,33000.0
2010-10-20 14:00:00,61.15,61.23,60.91,60.91,116400.0,43.7439,43.8012,43.5722,43.5722,116400.0
2010-10-20 14:10:00,60.92,61.09,60.86,61.06,85300.0,43.5794,43.701,43.5365,43.6795,85300.0
2010-10-20 14:20:00,61.06,61.09,60.91,61.02,49600.0,43.6795,43.701,43.5722,43.6509,49600.0
2010-10-20 14:30:00,61.03,61.15,60.98,61.13,78200.0,43.6581,43.7439,43.6223,43.7296,78200.0
2010-10-20 14:40:00,61.13,61.16,60.96,60.97,72600.0,43.7296,43.7511,43.608,43.6152,72600.0
2010-10-20 14:50:00,60.97,61.04,60.95,60.97,58800.0,43.6152,43.6652,43.6009,43.6152,58800.0
2010-10-20 15:00:00,60.96,60.97,60.85,60.92,117500.0,43.608,43.6152,43.5293,43.5794,117500.0
2010-10-20 15:10:00,60.91,60.94,60.8,60.94,87700.0,43.5722,43.5937,43.4936,43.5937,87700.0
2010-10-20 15:20:00,60.94,61.04,60.83,60.87,148500.0,43.5937,43.6652,43.515,43.5436,148500.0
2010-10-20 15:30:00,60.88,60.89,60.61,60.67,170600.0,43.5508,43.5579,43.3576,43.4006,170600.0
2010-10-20 15:40:00,60.68,60.73,60.56,60.58,180900.0,43.4077,43.4435,43.3219,43.3362,180900.0
2010-10-20 15:50:00,60.58,60.64,60.36,60.5,429000.0,43.3362,43.3791,43.1788,43.2789,429000.0
2010-10-21 09:30:00,60.38,60.98,60.2,60.93,261300.0,43.1931,43.6223,43.0643,43.5866,261300.0
2010-10-21 09:40:00,60.92,60.96,60.51,60.58,122100.0,43.5794,43.608,43.2861,43.3362,122100.0
2010-10-21 09:50:00,60.59,60.68,60.41,60.54,89500.0,43.3433,43.4077,43.2146,43.3076,89500.0
2010-10-21 10:00:00,60.53,60.58,60.15,60.35,194800.0,43.3004,43.3362,43.0286,43.1716,194800.0
2010-10-21 10:10:00,60.35,60.38,60.12,60.21,244800.0,43.1716,43.1931,43.0071,43.0715,244800.0
2010-10-21 10:20:00,60.21,60.28,60.1,60.22,207300.0,43.0715,43.1216,42.9928,43.0786,207300.0
2010-10-21 10:30:00,60.22,60.24,60.05,60.06,141600.0,43.0786,43.093,42.957,42.9642,141600.0
2010-10-21 10:40:00,60.05,60.15,59.9,59.94,211000.0,42.957,43.0286,42.8497,42.8784,211000.0
2010-10-21 10:50:00,59.93,59.99,59.73,59.95,201200.0,42.8712,42.9141,42.7281,42.8855,201200.0
2010-10-21 11:00:00,59.96,60.02,59.83,59.97,99700.0,42.8927,42.9356,42.7997,42.8998,99700.0
2010-10-21 11:10:00,59.93,59.99,59.54,59.54,204300.0,42.8712,42.9141,42.5922,42.5922,204300.0
2010-10-21 11:20:00,59.55,59.68,59.17,59.32,409500.0,42.5994,42.6924,42.3275,42.4348,409500.0
2010-10-21 11:30:00,59.33,59.47,59.17,59.25,235700.0,42.442,42.5421,42.3275,42.3848,235700.0
2010-10-21 11:40:00,59.25,59.28,58.98,59.16,297100.0,42.3848,42.4062,42.1916,42.3204,297100.0
2010-10-21 11:50:00,59.16,59.26,58.99,59.12,205800.0,42.3204,42.3919,42.1988,42.2918,205800.0
2010-10-21 12:00:00,59.12,59.21,58.89,58.95,227700.0,42.2918,42.3561,42.1272,42.1701,227700.0
2010-10-21 12:10:00,58.93,59.0,58.74,58.92,343300.0,42.1558,42.2059,42.0199,42.1487,343300.0
2010-10-21 12:20:00,58.93,59.01,58.89,58.9,131900.0,42.1558,42.2131,42.1272,42.1344,131900.0
2010-10-21 12:30:00,58.89,58.91,58.56,58.6,222600.0,42.1272,42.1415,41.8912,41.9198,222600.0
2010-10-21 12:40:00,58.6,58.74,58.5,58.64,255400.0,41.9198,42.0199,41.8482,41.9484,255400.0
2010-10-21 12:50:00,58.63,58.74,58.41,58.62,209700.0,41.9412,42.0199,41.7839,41.9341,209700.0
2010-10-21 13:00:00,58.62,58.78,58.6,58.76,246400.0,41.9341,42.0485,41.9198,42.0342,246400.0
2010-10-21 13:10:00,58.74,58.94,58.71,58.89,185900.0,42.0199,42.163,41.9985,42.1272,185900.0
2010-10-21 13:20:00,58.9,59.09,58.81,59.09,86600.0,42.1344,42.2703,42.07,42.2703,86600.0
2010-10-21 13:30:00,59.1,59.1,58.93,59.07,89600.0,42.2775,42.2775,42.1558,42.256,89600.0
2010-10-21 13:40:00,59.07,59.19,58.76,58.82,142400.0,42.256,42.3418,42.0342,42.0772,142400.0
2010-10-21 13:50:00,58.82,58.96,58.7,58.88,185000.0,42.0772,42.1773,41.9913,42.1201,185000.0
2010-10-21 14:00:00,58.88,59.12,58.83,59.11,202400.0,42.1201,42.2918,42.0843,42.2846,202400.0
2010-10-21 14:10:00,59.11,59.26,58.96,59.25,133400.0,42.2846,42.3919,42.1773,42.3848,133400.0
2010-10-21 14:20:00,59.25,59.3,59.07,59.17,95400.0,42.3848,42.4205,42.256,42.3275,95400.0
2010-10-21 14:30:00,59.18,59.2,59.07,59.08,121900.0,42.3347,42.349,42.256,42.2631,121900.0
2010-10-21 14:40:00,59.07,59.21,59.02,59.03,184200.0,42.256,42.3561,42.2202,42.2274,184200.0
2010-10-21 14:50:00,59.03,59.12,58.98,59.03,273200.0,42.2274,42.2918,42.1916,42.2274,273200.0
2010-10-21 15:00:00,59.03,59.2,58.98,58.98,149900.0,42.2274,42.349,42.1916,42.1916,149900.0
2010-10-21 15:10:00,58.98,59.22,58.96,59.21,166200.0,42.1916,42.3633,42.1773,42.3561,166200.0
2010-10-21 15:20:00,59.21,59.22,59.1,59.13,135500.0,42.3561,42.3633,42.2775,42.2989,135500.0
2010-10-21 15:30:00,59.13,59.21,59.03,59.1,186100.0,42.2989,42.3561,42.2274,42.2775,186100.0
2010-10-21 15:40:00,59.11,59.17,59.06,59.11,313100.0,42.2846,42.3275,42.2488,42.2846,313100.0
2010-10-21 15:50:00,59.11,59.24,59.09,59.19,685200.0,42.2846,42.3776,42.2703,42.3418,685200.0
2010-10-22 09:30:00,59.36,59.5,59.15,59.25,291700.0,42.4634,42.5636,42.3132,42.3848,291700.0
2010-10-22 09:40:00,59.25,59.27,59.07,59.07,231600.0,42.3848,42.3991,42.256,42.256,231600.0
2010-10-22 09:50:00,59.08,59.13,58.93,58.93,151500.0,42.2631,42.2989,42.1558,42.1558,151500.0
2010-10-22 10:00:00,58.93,59.19,58.8,59.09,174800.0,42.1558,42.3418,42.0628,42.2703,174800.0
2010-10-22 10:10:00,59.1,59.14,58.97,58.98,94800.0,42.2775,42.3061,42.1845,42.1916,94800.0
2010-10-22 10:20:00,58.98,59.02,58.78,58.87,188700.0,42.1916,42.2202,42.0485,42.1129,188700.0
2010-10-22 10:30:00,58.87,58.95,58.81,58.81,98500.0,42.1129,42.1701,42.07,42.07,98500.0
2010-10-22 10:40:00,58.81,58.88,58.75,58.81,198900.0,42.07,42.1201,42.0271,42.07,198900.0
2010-10-22 10:50:00,58.81,59.17,58.81,59.09,216300.0,42.07,42.3275,42.07,42.2703,216300.0
2010-10-22 11:00:00,59.09,59.31,59.02,59.18,213500.0,42.2703,42.4277,42.2202,42.3347,213500.0
2010-10-22 11:10:00,59.18,59.3,59.13,59.22,108200.0,42.3347,42.4205,42.2989,42.3633,108200.0
2010-10-22 11:20:00,59.22,59.28,59.18,59.27,106200.0,42.3633,42.4062,42.3347,42.3991,106200.0
2010-10-22 11:30:00,59.29,59.42,59.24,59.32,258300.0,42.4134,42.5064,42.3776,42.4348,258300.0
2010-10-22 11:40:00,59.33,59.38,59.01,59.07,277200.0,42.442,42.4778,42.2131,42.256,277200.0
2010-10-22 11:50:00,59.07,59.24,59.04,59.1,96700.0,42.256,42.3776,42.2345,42.2775,96700.0
2010-10-22 12:00:00,59.1,59.38,59.02,59.34,171900.0,42.2775,42.4778,42.2202,42.4491,171900.0
2010-10-22 12:10:00,59.34,59.45,59.29,59.31,185500.0,42.4491,42.5278,42.4134,42.4277,185500.0
2010-10-22 12:20:00,59.32,59.46,59.26,59.46,119900.0,42.4348,42.535,42.3919,42.535,119900.0
2010-10-22 12:30:00,59.45,59.45,59.14,59.15,145100.0,42.5278,42.5278,42.3061,42.3132,145100.0
2010-10-22 12:40:00,59.14,59.29,59.13,59.29,26600.0,42.3061,42.4134,42.2989,42.4134,26600.0
2010-10-22 12:50:00,59.3,59.31,58.99,59.07,75900.0,42.4205,42.4277,42.1988,42.256,75900.0
2010-10-22 13:00:00,59.07,59.08,58.96,59.03,41000.0,42.256,42.2631,42.1773,42.2274,41000.0
2010-10-22 13:10:00,59.02,59.07,58.95,59.03,89600.0,42.2202,42.256,42.1701,42.2274,89600.0
2010-10-22 13:20:00,59.02,59.14,58.95,59.08,42900.0,42.2202,42.3061,42.1701,42.2631,42900.0
2010-10-22 13:30:00,59.08,59.09,59.0,59.0,40900.0,42.2631,42.2703,42.2059,42.2059,40900.0
2010-10-22 13:40:00,59.01,59.07,58.99,59.01,57900.0,42.2131,42.256,42.1988,42.2131,57900.0
2010-10-22 13:50:00,59.01,59.04,58.96,58.96,53300.0,42.2131,42.2345,42.1773,42.1773,53300.0
2010-10-22 14:00:00,58.95,58.97,58.88,58.94,63200.0,42.1701,42.1845,42.1201,42.163,63200.0
2010-10-22 14:10:00,58.94,59.05,58.94,59.03,73800.0,42.163,42.2417,42.163,42.2274,73800.0
2010-10-22 14:20:00,59.03,59.1,58.95,59.04,78000.0,42.2274,42.2775,42.1701,42.2345,78000.0
2010-10-22 14:30:00,59.04,59.05,58.98,59.03,90000.0,42.2345,42.2417,42.1916,42.2274,90000.0
2010-10-22 14:40:00,59.02,59.19,59.0,59.08,78600.0,42.2202,42.3418,42.2059,42.2631,78600.0
2010-10-22 14:50:00,59.08,59.19,59.07,59.18,106100.0,42.2631,42.3418,42.256,42.3347,106100.0
2010-10-22 15:00:00,59.17,59.27,59.15,59.26,93800.0,42.3275,42.3991,42.3132,42.3919,93800.0
2010-10-22 15:10:00,59.25,59.27,59.19,59.22,85800.0,42.3848,42.3991,42.3418,42.3633,85800.0
2010-10-22 15:20:00,59.23,59.27,59.19,59.2,217200.0,42.3704,42.3991,42.3418,42.349,217200.0
2010-10-22 15:30:00,59.2,59.22,59.15,59.15,91000.0,42.349,42.3633,42.3132,42.3132,91000.0
2010-10-22 15:40:00,59.15,59.26,59.1,59.26,142500.0,42.3132,42.3919,42.2775,42.3919,142500.0
2010-10-22 15:50:00,59.26,59.38,59.25,59.37,283400.0,42.3919,42.4778,42.3848,42.4706,283400.0
2010-10-25 09:30:00,60.48,60.87,60.48,60.65,533200.0,43.2646,43.5436,43.2646,43.3863,533200.0
2010-10-25 09:40:00,60.65,60.68,60.25,60.37,299600.0,43.3863,43.4077,43.1001,43.186,299600.0
2010-10-25 09:50:00,60.37,60.42,60.2,60.4,264100.0,43.186,43.2217,43.0643,43.2074,264100.0
2010-10-25 10:00:00,60.38,60.48,60.25,60.27,217200.0,43.1931,43.2646,43.1001,43.1144,217200.0
2010-10-25 10:10:00,60.27,60.49,60.21,60.33,219600.0,43.1144,43.2718,43.0715,43.1573,219600.0
2010-10-25 10:20:00,60.31,60.45,60.27,60.27,95600.0,43.143,43.2432,43.1144,43.1144,95600.0
2010-10-25 10:30:00,60.26,60.42,60.22,60.39,127600.0,43.1073,43.2217,43.0786,43.2003,127600.0
2010-10-25 10:40:00,60.39,60.39,59.9,60.19,212600.0,43.2003,43.2003,42.8497,43.0572,212600.0
2010-10-25 10:50:00,60.19,60.3,60.02,60.04,255700.0,43.0572,43.1359,42.9356,42.9499,255700.0
2010-10-25 11:00:00,60.03,60.12,59.79,59.9,153400.0,42.9427,43.0071,42.771,42.8497,153400.0
2010-10-25 11:10:00,59.9,60.01,59.79,59.98,87800.0,42.8497,42.9284,42.771,42.907,87800.0
2010-10-25 11:20:00,59.98,60.03,59.77,59.8,225200.0,42.907,42.9427,42.7567,42.7782,225200.0
2010-10-25 11:30:00,59.8,59.95,59.78,59.9,157700.0,42.7782,42.8855,42.7639,42.8497,157700.0
2010-10-25 11:40:00,59.9,59.92,59.87,59.9,78600.0,42.8497,42.864,42.8283,42.8497,78600.0
2010-10-25 11:50:00,59.89,59.9,59.55,59.68,145700.0,42.8426,42.8497,42.5994,42.6924,145700.0
2010-10-25 12:00:00,59.68,59.72,59.54,59.63,117000.0,42.6924,42.721,42.5922,42.6566,117000.0
2010-10-25 12:10:00,59.64,59.71,59.44,59.45,159900.0,42.6637,42.7138,42.5207,42.5278,159900.0
2010-10-25 12:20:00,59.44,59.52,59.4,59.44,78700.0,42.5207,42.5779,42.4921,42.5207,78700.0
2010-10-25 12:30:00,59.43,59.53,59.4,59.47,86000.0,42.5135,42.5851,42.4921,42.5421,86000.0
2010-10-25 12:40:00,59.46,59.52,59.4,59.42,87400.0,42.535,42.5779,42.4921,42.5064,87400.0
2010-10-25 12:50:00,59.43,59.49,59.35,59.37,113800.0,42.5135,42.5564,42.4563,42.4706,113800.0
2010-10-25 13:00:00,59.38,59.42,59.28,59.4,86800.0,42.4778,42.5064,42.4062,42.4921,86800.0
2010-10-25 13:10:00,59.4,59.42,59.35,59.39,110400.0,42.4921,42.5064,42.4563,42.4849,110400.0
2010-10-25 13:20:00,59.4,59.45,59.28,59.3,186600.0,42.4921,42.5278,42.4062,42.4205,186600.0
2010-10-25 13:30:00,59.31,59.39,59.25,59.29,103600.0,42.4277,42.4849,42.3848,42.4134,103600.0
2010-10-25 13:40:00,59.28,59.32,59.19,59.3,75300.0,42.4062,42.4348,42.3418,42.4205,75300.0
2010-10-25 13:50:00,59.29,59.35,59.29,59.35,56500.0,42.4134,42.4563,42.4134,42.4563,56500.0
2010-10-25 14:00:00,59.35,59.4,59.29,59.38,82800.0,42.4563,42.4921,42.4134,42.4778,82800.0
2010-10-25 14:10:00,59.38,59.4,59.27,59.27,111300.0,42.4778,42.4921,42.3991,42.3991,111300.0
2010-10-25 14:20:00,59.26,59.34,59.23,59.23,95700.0,42.3919,42.4491,42.3704,42.3704,95700.0
2010-10-25 14:30:00,59.23,59.37,59.07,59.36,175800.0,42.3704,42.4706,42.256,42.4634,175800.0
2010-10-25 14:40:00,59.36,59.37,59.24,59.29,86400.0,42.4634,42.4706,42.3776,42.4134,86400.0
2010-10-25 14:50:00,59.3,59.45,59.3,59.4,124000.0,42.4205,42.5278,42.4205,42.4921,124000.0
2010-10-25 15:00:00,59.39,59.59,59.39,59.55,82700.0,42.4849,42.628,42.4849,42.5994,82700.0
2010-10-25 15:10:00,59.56,59.64,59.51,59.55,150600.0,42.6065,42.6637,42.5707,42.5994,150600.0
2010-10-25 15:20:00,59.55,59.69,59.54,59.62,151700.0,42.5994,42.6995,42.5922,42.6494,151700.0
2010-10-25 15:30:00,59.62,59.63,59.47,59.47,144900.0,42.6494,42.6566,42.5421,42.5421,144900.0
2010-10-25 15:40:00,59.47,59.53,59.27,59.3,180300.0,42.5421,42.5851,42.3991,42.4205,180300.0
2010-10-25 15:50:00,59.29,59.39,59.22,59.38,271900.0,42.4134,42.4849,42.3633,42.4778,271900.0
2010-10-26 09:30:00,58.97,59.14,58.51,59.09,404100.0,42.1845,42.3061,41.8554,42.2703,404100.0
2010-10-26 09:40:00,59.08,59.3,58.9,59.01,383900.0,42.2631,42.4205,42.1344,42.2131,383900.0
2010-10-26 09:50:00,59.01,59.3,59.01,59.08,215300.0,42.2131,42.4205,42.2131,42.2631,215300.0
2010-10-26 10:00:00,59.11,59.7,59.1,59.64,215200.0,42.2846,42.7067,42.2775,42.6637,215200.0
2010-10-26 10:10:00,59.65,60.05,59.52,59.79,470600.0,42.6709,42.957,42.5779,42.771,470600.0
2010-10-26 10:20:00,59.8,60.04,59.73,59.83,212800.0,42.7782,42.9499,42.7281,42.7997,212800.0
2010-10-26 10:30:00,59.85,59.91,59.65,59.74,219000.0,42.814,42.8569,42.6709,42.7353,219000.0
2010-10-26 10:40:00,59.74,59.83,59.67,59.73,154800.0,42.7353,42.7997,42.6852,42.7281,154800.0
2010-10-26 10:50:00,59.73,59.98,59.71,59.97,130400.0,42.7281,42.907,42.7138,42.8998,130400.0
2010-10-26 11:00:00,59.97,60.07,59.6,59.65,197400.0,42.8998,42.9713,42.6351,42.6709,197400.0
2010-10-26 11:10:00,59.64,59.73,59.56,59.6,131600.0,42.6637,42.7281,42.6065,42.6351,131600.0
2010-10-26 11:20:00,59.6,59.66,59.53,59.6,118100.0,42.6351,42.6781,42.5851,42.6351,118100.0
2010-10-26 11:30:00,59.6,59.81,59.56,59.71,80400.0,42.6351,42.7854,42.6065,42.7138,80400.0
2010-10-26 11:40:00,59.73,59.8,59.63,59.64,69900.0,42.7281,42.7782,42.6566,42.6637,69900.0
2010-10-26 11:50:00,59.64,59.86,59.61,59.85,129200.0,42.6637,42.8211,42.6423,42.814,129200.0
2010-10-26 12:00:00,59.85,59.86,59.67,59.75,113500.0,42.814,42.8211,42.6852,42.7424,113500.0
2010-10-26 12:10:00,59.74,59.81,59.7,59.7,104800.0,42.7353,42.7854,42.7067,42.7067,104800.0
2010-10-26 12:20:00,59.71,59.71,59.61,59.66,42300.0,42.7138,42.7138,42.6423,42.6781,42300.0
2010-10-26 12:30:00,59.67,59.67,59.53,59.6,48400.0,42.6852,42.6852,42.5851,42.6351,48400.0
2010-10-26 12:40:00,59.6,59.63,59.39,59.44,85800.0,42.6351,42.6566,42.4849,42.5207,85800.0
2010-10-26 12:50:00,59.44,59.52,59.43,59.47,57700.0,42.5207,42.5779,42.5135,42.5421,57700.0
2010-10-26 13:00:00,59.49,59.62,59.48,59.6,40400.0,42.5564,42.6494,42.5493,42.6351,40400.0
2010-10-26 13:10:00,59.6,59.71,59.6,59.66,55100.0,42.6351,42.7138,42.6351,42.6781,55100.0
2010-10-26 13:20:00,59.65,59.7,59.54,59.55,60600.0,42.6709,42.7067,42.5922,42.5994,60600.0
2010-10-26 13:30:00,59.56,59.65,59.54,59.57,43100.0,42.6065,42.6709,42.5922,42.6137,43100.0
2010-10-26 13:40:00,59.57,59.62,59.55,59.6,53100.0,42.6137,42.6494,42.5994,42.6351,53100.0
2010-10-26 13:50:00,59.6,59.62,59.4,59.49,159600.0,42.6351,42.6494,42.4921,42.5564,159600.0
2010-10-26 14:00:00,59.48,59.54,59.39,59.41,72300.0,42.5493,42.5922,42.4849,42.4992,72300.0
2010-10-26 14:10:00,59.4,59.52,59.39,59.51,68300.0,42.4921,42.5779,42.4849,42.5707,68300.0
2010-10-26 14:20:00,59.51,59.56,59.42,59.49,85200.0,42.5707,42.6065,42.5064,42.5564,85200.0
2010-10-26 14:30:00,59.5,59.58,59.43,59.55,72100.0,42.5636,42.6208,42.5135,42.5994,72100.0
2010-10-26 14:40:00,59.54,59.55,59.46,59.5,64500.0,42.5922,42.5994,42.535,42.5636,64500.0
2010-10-26 14:50:00,59.5,59.52,59.45,59.46,52800.0,42.5636,42.5779,42.5278,42.535,52800.0
2010-10-26 15:00:00,59.45,59.54,59.45,59.52,41400.0,42.5278,42.5922,42.5278,42.5779,41400.0
2010-10-26 15:10:00,59.52,59.54,59.46,59.53,73400.0,42.5779,42.5922,42.535,42.5851,73400.0
2010-10-26 15:20:00,59.54,59.6,59.46,59.47,87100.0,42.5922,42.6351,42.535,42.5421,87100.0
2010-10-26 15:30:00,59.47,59.5,59.43,59.44,90200.0,42.5421,42.5636,42.5135,42.5207,90200.0
2010-10-26 15:40:00,59.44,59.44,59.34,59.42,149500.0,42.5207,42.5207,42.4491,42.5064,149500.0
2010-10-26 15:50:00,59.41,59.46,59.35,59.45,204500.0,42.4992,42.535,42.4563,42.5278,204500.0
2010-10-27 09:30:00,59.06,59.06,58.5,58.78,420400.0,42.2488,42.2488,41.8482,42.0485,420400.0
2010-10-27 09:40:00,58.77,58.86,58.63,58.73,187100.0,42.0414,42.1058,41.9412,42.0128,187100.0
2010-10-27 09:50:00,58.73,58.78,58.53,58.62,189600.0,42.0128,42.0485,41.8697,41.9341,189600.0
2010-10-27 10:00:00,58.63,58.68,58.22,58.24,486500.0,41.9412,41.977,41.6479,41.6622,486500.0
2010-10-27 10:10:00,58.24,58.26,58.0,58.01,395400.0,41.6622,41.6766,41.4906,41.4977,395400.0
2010-10-27 10:20:00,58.03,58.03,57.76,57.92,349600.0,41.512,41.512,41.3189,41.4333,349600.0
2010-10-27 10:30:00,57.91,57.96,57.74,57.95,351800.0,41.4262,41.4619,41.3046,41.4548,351800.0
2010-10-27 10:40:00,57.96,58.02,57.9,57.93,392700.0,41.4619,41.5049,41.419,41.4405,392700.0
2010-10-27 10:50:00,57.93,57.96,57.67,57.7,347700.0,41.4405,41.4619,41.2545,41.276,347700.0
2010-10-27 11:00:00,57.69,57.82,57.52,57.81,291000.0,41.2688,41.3618,41.1472,41.3546,291000.0
2010-10-27 11:10:00,57.81,58.29,57.78,58.24,284800.0,41.3546,41.698,41.3332,41.6622,284800.0
2010-10-27 11:20:00,58.24,58.33,58.04,58.09,204900.0,41.6622,41.7266,41.5192,41.5549,204900.0
2010-10-27 11:30:00,58.11,58.29,58.1,58.24,114000.0,41.5693,41.698,41.5621,41.6622,114000.0
2010-10-27 11:40:00,58.23,58.39,58.23,58.39,164100.0,41.6551,41.7696,41.6551,41.7696,164100.0
2010-10-27 11:50:00,58.39,58.47,58.35,58.4,90700.0,41.7696,41.8268,41.7409,41.7767,90700.0
2010-10-27 12:00:00,58.4,58.41,58.29,58.3,58700.0,41.7767,41.7839,41.698,41.7052,58700.0
2010-10-27 12:10:00,58.31,58.41,58.27,58.36,70100.0,41.7123,41.7839,41.6837,41.7481,70100.0
2010-10-27 12:20:00,58.37,58.41,58.32,58.34,97500.0,41.7552,41.7839,41.7195,41.7338,97500.0
2010-10-27 12:30:00,58.33,58.35,58.24,58.25,72800.0,41.7266,41.7409,41.6622,41.6694,72800.0
2010-10-27 12:40:00,58.27,58.29,58.12,58.15,104300.0,41.6837,41.698,41.5764,41.5979,104300.0
2010-10-27 12:50:00,58.15,58.16,58.08,58.1,63300.0,41.5979,41.605,41.5478,41.5621,63300.0
2010-10-27 13:00:00,58.1,58.18,58.09,58.11,82500.0,41.5621,41.6193,41.5549,41.5693,82500.0
2010-10-27 13:10:00,58.12,58.15,58.05,58.08,95400.0,41.5764,41.5979,41.5263,41.5478,95400.0
2010-10-27 13:20:00,58.08,58.08,57.96,58.03,181400.0,41.5478,41.5478,41.4619,41.512,181400.0
2010-10-27 13:30:00,58.05,58.05,57.96,57.98,119900.0,41.5263,41.5263,41.4619,41.4763,119900.0
2010-10-27 13:40:00,57.98,58.04,57.92,58.02,89100.0,41.4763,41.5192,41.4333,41.5049,89100.0
2010-10-27 13:50:00,58.02,58.25,58.0,58.25,74800.0,41.5049,41.6694,41.4906,41.6694,74800.0
2010-10-27 14:00:00,58.24,58.29,58.18,58.29,55800.0,41.6622,41.698,41.6193,41.698,55800.0
2010-10-27 14:10:00,58.28,58.35,58.22,58.29,56200.0,41.6909,41.7409,41.6479,41.698,56200.0
2010-10-27 14:20:00,58.3,58.31,58.15,58.22,78600.0,41.7052,41.7123,41.5979,41.6479,78600.0
2010-10-27 14:30:00,58.21,58.47,58.19,58.44,88900.0,41.6408,41.8268,41.6265,41.8053,88900.0
2010-10-27 14:40:00,58.45,58.6,58.45,58.56,229300.0,41.8125,41.9198,41.8125,41.8912,229300.0
2010-10-27 14:50:00,58.55,58.58,58.45,58.46,82400.0,41.884,41.9055,41.8125,41.8196,82400.0
2010-10-27 15:00:00,58.46,58.46,58.26,58.31,160200.0,41.8196,41.8196,41.6766,41.7123,160200.0
2010-10-27 15:10:00,58.31,58.32,58.18,58.26,104500.0,41.7123,41.7195,41.6193,41.6766,104500.0
2010-10-27 15:20:00,58.27,58.31,58.23,58.3,203200.0,41.6837,41.7123,41.6551,41.7052,203200.0
2010-10-27 15:30:00,58.3,58.5,58.26,58.46,284400.0,41.7052,41.8482,41.6766,41.8196,284400.0
2010-10-27 15:40:00,58.46,58.55,58.4,58.42,246800.0,41.8196,41.884,41.7767,41.791,246800.0
2010-10-27 15:50:00,58.42,58.55,58.38,58.39,822600.0,41.791,41.884,41.7624,41.7696,822600.0
2010-10-28 09:30:00,58.88,59.13,58.71,59.09,307600.0,42.1201,42.2989,41.9985,42.2703,307600.0
2010-10-28 09:40:00,59.06,59.1,58.73,59.03,209200.0,42.2488,42.2775,42.0128,42.2274,209200.0
2010-10-28 09:50:00,59.0,59.44,59.0,59.35,137600.0,42.2059,42.5207,42.2059,42.4563,137600.0
2010-10-28 10:00:00,59.36,59.53,59.29,59.53,131900.0,42.4634,42.5851,42.4134,42.5851,131900.0
2010-10-28 10:10:00,59.52,59.67,59.42,59.56,184500.0,42.5779,42.6852,42.5064,42.6065,184500.0
2010-10-28 10:20:00,59.54,59.63,59.16,59.19,130100.0,42.5922,42.6566,42.3204,42.3418,130100.0
2010-10-28 10:30:00,59.19,59.41,59.08,59.34,175900.0,42.3418,42.4992,42.2631,42.4491,175900.0
2010-10-28 10:40:00,59.33,59.51,59.31,59.41,105000.0,42.442,42.5707,42.4277,42.4992,105000.0
2010-10-28 10:50:00,59.4,59.63,59.4,59.52,82000.0,42.4921,42.6566,42.4921,42.5779,82000.0
2010-10-28 11:00:00,59.52,59.52,59.35,59.4,147800.0,42.5779,42.5779,42.4563,42.4921,147800.0
2010-10-28 11:10:00,59.4,59.65,59.37,59.62,156500.0,42.4921,42.6709,42.4706,42.6494,156500.0
2010-10-28 11:20:00,59.63,59.93,59.57,59.87,224700.0,42.6566,42.8712,42.6137,42.8283,224700.0
2010-10-28 11:30:00,59.86,59.9,59.62,59.78,159200.0,42.8211,42.8497,42.6494,42.7639,159200.0
2010-10-28 11:40:00,59.78,59.83,59.65,59.67,130300.0,42.7639,42.7997,42.6709,42.6852,130300.0
2010-10-28 11:50:00,59.68,59.7,59.55,59.58,77100.0,42.6924,42.7067,42.5994,42.6208,77100.0
2010-10-28 12:00:00,59.57,59.68,59.5,59.65,94700.0,42.6137,42.6924,42.5636,42.6709,94700.0
2010-10-28 12:10:00,59.66,59.75,59.61,59.74,69300.0,42.6781,42.7424,42.6423,42.7353,69300.0
2010-10-28 12:20:00,59.75,59.75,59.52,59.55,66600.0,42.7424,42.7424,42.5779,42.5994,66600.0
2010-10-28 12:30:00,59.55,59.72,59.5,59.58,86600.0,42.5994,42.721,42.5636,42.6208,86600.0
2010-10-28 12:40:00,59.58,59.6,59.5,59.53,57700.0,42.6208,42.6351,42.5636,42.5851,57700.0
2010-10-28 12:50:00,59.53,59.6,59.46,59.51,65200.0,42.5851,42.6351,42.535,42.5707,65200.0
2010-10-28 13:00:00,59.52,59.71,59.47,59.69,80500.0,42.5779,42.7138,42.5421,42.6995,80500.0
2010-10-28 13:10:00,59.69,59.83,59.66,59.72,170600.0,42.6995,42.7997,42.6781,42.721,170600.0
2010-10-28 13:20:00,59.7,59.7,59.56,59.68,80900.0,42.7067,42.7067,42.6065,42.6924,80900.0
2010-10-28 13:30:00,59.68,59.75,59.6,59.68,85800.0,42.6924,42.7424,42.6351,42.6924,85800.0
2010-10-28 13:40:00,59.69,59.73,59.65,59.7,85200.0,42.6995,42.7281,42.6709,42.7067,85200.0
2010-10-28 13:50:00,59.71,59.8,59.65,59.68,81100.0,42.7138,42.7782,42.6709,42.6924,81100.0
2010-10-28 14:00:00,59.67,59.8,59.66,59.69,104400.0,42.6852,42.7782,42.6781,42.6995,104400.0
2010-10-28 14:10:00,59.7,59.79,59.58,59.62,149200.0,42.7067,42.771,42.6208,42.6494,149200.0
2010-10-28 14:20:00,59.62,59.74,59.6,59.72,83600.0,42.6494,42.7353,42.6351,42.721,83600.0
2010-10-28 14:30:00,59.73,59.74,59.65,59.68,80100.0,42.7281,42.7353,42.6709,42.6924,80100.0
2010-10-28 14:40:00,59.68,59.74,59.57,59.74,103800.0,42.6924,42.7353,42.6137,42.7353,103800.0
2010-10-28 14:50:00,59.75,59.87,59.74,59.85,97800.0,42.7424,42.8283,42.7353,42.814,97800.0
2010-10-28 15:00:00,59.85,59.95,59.81,59.92,269200.0,42.814,42.8855,42.7854,42.864,269200.0
2010-10-28 15:10:00,59.92,59.95,59.81,59.81,157800.0,42.864,42.8855,42.7854,42.7854,157800.0
2010-10-28 15:20:00,59.82,59.95,59.81,59.95,153100.0,42.7925,42.8855,42.7854,42.8855,153100.0
2010-10-28 15:30:00,59.95,60.04,59.93,60.01,248000.0,42.8855,42.9499,42.8712,42.9284,248000.0
2010-10-28 15:40:00,60.0,60.06,59.88,59.91,383800.0,42.9213,42.9642,42.8354,42.8569,383800.0
2010-10-28 15:50:00,59.91,59.92,59.75,59.82,430500.0,42.8569,42.864,42.7424,42.7925,430500.0
2010-10-29 09:30:00,60.31,60.38,59.8,59.85,278300.0,43.143,43.1931,42.7782,42.814,278300.0
2010-10-29 09:40:00,59.84,60.11,59.84,60.06,133300.0,42.8068,43.0,42.8068,42.9642,133300.0
2010-10-29 09:50:00,60.07,60.2,59.77,59.95,114400.0,42.9713,43.0643,42.7567,42.8855,114400.0
2010-10-29 10:00:00,59.96,60.34,59.93,60.31,171600.0,42.8927,43.1645,42.8712,43.143,171600.0
2010-10-29 10:10:00,60.3,60.45,60.26,60.35,193300.0,43.1359,43.2432,43.1073,43.1716,193300.0
2010-10-29 10:20:00,60.34,60.44,60.21,60.38,142900.0,43.1645,43.236,43.0715,43.1931,142900.0
2010-10-29 10:30:00,60.37,60.46,60.31,60.36,148200.0,43.186,43.2503,43.143,43.1788,148200.0
2010-10-29 10:40:00,60.36,60.49,60.2,60.44,155300.0,43.1788,43.2718,43.0643,43.236,155300.0
2010-10-29 10:50:00,60.43,60.57,60.27,60.54,127300.0,43.2289,43.329,43.1144,43.3076,127300.0
2010-10-29 11:00:00,60.54,60.55,60.42,60.54,111400.0,43.3076,43.3147,43.2217,43.3076,111400.0
2010-10-29 11:10:00,60.53,60.54,60.35,60.5,71100.0,43.3004,43.3076,43.1716,43.2789,71100.0
2010-10-29 11:20:00,60.5,60.66,60.38,60.57,123300.0,43.2789,43.3934,43.1931,43.329,123300.0
2010-10-29 11:30:00,60.56,60.59,60.37,60.58,79500.0,43.3219,43.3433,43.186,43.3362,79500.0
2010-10-29 11:40:00,60.58,60.64,60.46,60.53,87400.0,43.3362,43.3791,43.2503,43.3004,87400.0
2010-10-29 11:50:00,60.54,60.6,60.42,60.58,57700.0,43.3076,43.3505,43.2217,43.3362,57700.0
2010-10-29 12:00:00,60.58,60.67,60.56,60.63,99300.0,43.3362,43.4006,43.3219,43.3719,99300.0
2010-10-29 12:10:00,60.62,60.74,60.56,60.73,76700.0,43.3648,43.4506,43.3219,43.4435,76700.0
2010-10-29 12:20:00,60.73,60.74,60.67,60.7,58900.0,43.4435,43.4506,43.4006,43.422,58900.0
2010-10-29 12:30:00,60.7,60.98,60.7,60.98,186300.0,43.422,43.6223,43.422,43.6223,186300.0
2010-10-29 12:40:00,60.98,61.03,60.88,60.98,189800.0,43.6223,43.6581,43.5508,43.6223,189800.0
2010-10-29 12:50:00,61.0,61.13,60.97,61.13,153000.0,43.6366,43.7296,43.6152,43.7296,153000.0
2010-10-29 13:00:00,61.12,61.13,60.98,60.99,126000.0,43.7225,43.7296,43.6223,43.6295,126000.0
2010-10-29 13:10:00,60.98,61.0,60.85,60.94,87700.0,43.6223,43.6366,43.5293,43.5937,87700.0
2010-10-29 13:20:00,60.94,61.11,60.93,60.93,83900.0,43.5937,43.7153,43.5866,43.5866,83900.0
2010-10-29 13:30:00,60.93,60.96,60.76,60.79,80500.0,43.5866,43.608,43.4649,43.4864,80500.0
2010-10-29 13:40:00,60.79,60.92,60.79,60.85,80400.0,43.4864,43.5794,43.4864,43.5293,80400.0
2010-10-29 13:50:00,60.85,60.92,60.79,60.85,64300.0,43.5293,43.5794,43.4864,43.5293,64300.0
2010-10-29 14:00:00,60.84,60.94,60.76,60.93,45500.0,43.5222,43.5937,43.4649,43.5866,45500.0
2010-10-29 14:10:00,60.93,60.94,60.76,60.78,61500.0,43.5866,43.5937,43.4649,43.4792,61500.0
2010-10-29 14:20:00,60.8,60.91,60.76,60.8,48100.0,43.4936,43.5722,43.4649,43.4936,48100.0
2010-10-29 14:30:00,60.81,60.88,60.8,60.81,53300.0,43.5007,43.5508,43.4936,43.5007,53300.0
2010-10-29 14:40:00,60.8,60.81,60.75,60.8,66400.0,43.4936,43.5007,43.4578,43.4936,66400.0
2010-10-29 14:50:00,60.81,60.82,60.6,60.62,92400.0,43.5007,43.5079,43.3505,43.3648,92400.0
2010-10-29 15:00:00,60.61,60.72,60.59,60.71,100800.0,43.3576,43.4363,43.3433,43.4292,100800.0
2010-10-29 15:10:00,60.72,60.78,60.67,60.7,47700.0,43.4363,43.4792,43.4006,43.422,47700.0
2010-10-29 15:20:00,60.7,60.81,60.68,60.77,135800.0,43.422,43.5007,43.4077,43.4721,135800.0
2010-10-29 15:30:00,60.77,60.81,60.71,60.81,106800.0,43.4721,43.5007,43.4292,43.5007,106800.0
2010-10-29 15:40:00,60.81,60.88,60.77,60.79,199800.0,43.5007,43.5508,43.4721,43.4864,199800.0
2010-10-29 15:50:00,60.79,60.9,60.72,60.85,457900.0,43.4864,43.5651,43.4363,43.5293,457900.0
2010-11-01 09:30:00,61.42,61.43,61.0,61.19,283000.0,43.9371,43.9442,43.6366,43.7725,283000.0
2010-11-01 09:40:00,61.22,61.43,61.12,61.26,190300.0,43.794,43.9442,43.7225,43.8226,190300.0
2010-11-01 09:50:00,61.27,61.3,61.14,61.17,137700.0,43.8298,43.8512,43.7368,43.7582,137700.0
2010-11-01 10:00:00,61.15,61.4,61.08,61.15,510200.0,43.7439,43.9228,43.6939,43.7439,510200.0
2010-11-01 10:10:00,61.15,61.29,61.06,61.08,204800.0,43.7439,43.8441,43.6795,43.6939,204800.0
2010-11-01 10:20:00,61.08,61.13,60.8,60.93,222200.0,43.6939,43.7296,43.4936,43.5866,222200.0
2010-11-01 10:30:00,60.93,61.06,60.72,60.76,134600.0,43.5866,43.6795,43.4363,43.4649,134600.0
2010-11-01 10:40:00,60.76,61.16,60.73,61.14,119000.0,43.4649,43.7511,43.4435,43.7368,119000.0
2010-11-01 10:50:00,61.15,61.17,60.87,61.03,79000.0,43.7439,43.7582,43.5436,43.6581,79000.0
2010-11-01 11:00:00,61.02,61.02,60.83,60.99,95400.0,43.6509,43.6509,43.515,43.6295,95400.0
2010-11-01 11:10:00,61.0,61.12,60.79,60.86,85400.0,43.6366,43.7225,43.4864,43.5365,85400.0
2010-11-01 11:20:00,60.87,60.89,60.69,60.73,105400.0,43.5436,43.5579,43.4149,43.4435,105400.0
2010-11-01 11:30:00,60.71,60.81,60.57,60.8,138800.0,43.4292,43.5007,43.329,43.4936,138800.0
2010-11-01 11:40:00,60.81,60.97,60.67,60.97,91000.0,43.5007,43.6152,43.4006,43.6152,91000.0
2010-11-01 11:50:00,60.97,61.16,60.91,61.15,71400.0,43.6152,43.7511,43.5722,43.7439,71400.0
2010-11-01 12:00:00,61.15,61.15,60.88,60.9,120000.0,43.7439,43.7439,43.5508,43.5651,120000.0
2010-11-01 12:10:00,60.9,61.04,60.89,60.94,52100.0,43.5651,43.6652,43.5579,43.5937,52100.0
2010-11-01 12:20:00,60.92,61.08,60.91,61.0,54600.0,43.5794,43.6939,43.5722,43.6366,54600.0
2010-11-01 12:30:00,60.99,61.03,60.86,61.02,66000.0,43.6295,43.6581,43.5365,43.6509,66000.0
2010-11-01 12:40:00,61.01,61.01,60.92,61.0,38700.0,43.6438,43.6438,43.5794,43.6366,38700.0
2010-11-01 12:50:00,60.99,61.01,60.83,60.97,98900.0,43.6295,43.6438,43.515,43.6152,98900.0
2010-11-01 13:00:00,60.99,61.07,60.88,60.98,93100.0,43.6295,43.6867,43.5508,43.6223,93100.0
2010-11-01 13:10:00,60.98,61.1,60.95,61.08,82800.0,43.6223,43.7082,43.6009,43.6939,82800.0
2010-11-01 13:20:00,61.08,61.11,60.97,61.11,88400.0,43.6939,43.7153,43.6152,43.7153,88400.0
2010-11-01 13:30:00,61.1,61.15,61.0,61.11,48000.0,43.7082,43.7439,43.6366,43.7153,48000.0
2010-11-01 13:40:00,61.11,61.27,61.11,61.24,52200.0,43.7153,43.8298,43.7153,43.8083,52200.0
2010-11-01 13:50:00,61.24,61.27,61.13,61.17,45900.0,43.8083,43.8298,43.7296,43.7582,45900.0
2010-11-01 14:00:00,61.13,61.21,61.05,61.18,42600.0,43.7296,43.7869,43.6724,43.7654,42600.0
2010-11-01 14:10:00,61.18,61.18,61.07,61.11,39700.0,43.7654,43.7654,43.6867,43.7153,39700.0
2010-11-01 14:20:00,61.12,61.18,61.06,61.11,44000.0,43.7225,43.7654,43.6795,43.7153,44000.0
2010-11-01 14:30:00,61.1,61.2,61.03,61.08,57700.0,43.7082,43.7797,43.6581,43.6939,57700.0
2010-11-01 14:40:00,61.08,61.21,61.01,61.12,106000.0,43.6939,43.7869,43.6438,43.7225,106000.0
2010-11-01 14:50:00,61.13,61.21,61.1,61.17,81400.0,43.7296,43.7869,43.7082,43.7582,81400.0
2010-11-01 15:00:00,61.17,61.19,60.94,61.02,201200.0,43.7582,43.7725,43.5937,43.6509,201200.0
2010-11-01 15:10:00,61.01,61.06,60.94,60.97,102800.0,43.6438,43.6795,43.5937,43.6152,102800.0
2010-11-01 15:20:00,60.98,61.14,60.95,61.07,97200.0,43.6223,43.7368,43.6009,43.6867,97200.0
2010-11-01 15:30:00,61.07,61.18,61.01,61.02,128300.0,43.6867,43.7654,43.6438,43.6509,128300.0
2010-11-01 15:40:00,61.02,61.2,61.0,61.13,182900.0,43.6509,43.7797,43.6366,43.7296,182900.0
2010-11-01 15:50:00,61.13,61.21,61.01,61.15,265700.0,43.7296,43.7869,43.6438,43.7439,265700.0
2010-11-02 09:30:00,61.87,61.95,60.76,60.8,477400.0,44.259,44.3162,43.4649,43.4936,477400.0
2010-11-02 09:40:00,60.79,61.3,60.45,61.3,380700.0,43.4864,43.8512,43.2432,43.8512,380700.0
2010-11-02 09:50:00,61.32,61.36,60.8,60.82,315500.0,43.8655,43.8942,43.4936,43.5079,315500.0
2010-11-02 10:00:00,60.82,60.86,60.53,60.56,376100.0,43.5079,43.5365,43.3004,43.3219,376100.0
2010-11-02 10:10:00,60.57,60.57,59.77,59.77,511400.0,43.329,43.329,42.7567,42.7567,511400.0
2010-11-02 10:20:00,59.78,60.18,59.66,59.81,482700.0,42.7639,43.05,42.6781,42.7854,482700.0
2010-11-02 10:30:00,59.81,59.97,59.66,59.97,245700.0,42.7854,42.8998,42.6781,42.8998,245700.0
2010-11-02 10:40:00,59.98,60.15,59.81,60.15,213900.0,42.907,43.0286,42.7854,43.0286,213900.0
2010-11-02 10:50:00,60.15,60.15,59.32,59.35,422100.0,43.0286,43.0286,42.4348,42.4563,422100.0
2010-11-02 11:00:00,59.34,59.82,59.25,59.71,373400.0,42.4491,42.7925,42.3848,42.7138,373400.0
2010-11-02 11:10:00,59.7,59.87,59.58,59.78,154500.0,42.7067,42.8283,42.6208,42.7639,154500.0
2010-11-02 11:20:00,59.78,59.95,59.71,59.76,114900.0,42.7639,42.8855,42.7138,42.7496,114900.0
2010-11-02 11:30:00,59.76,59.98,59.75,59.83,158600.0,42.7496,42.907,42.7424,42.7997,158600.0
2010-11-02 11:40:00,59.82,59.83,59.39,59.5,301000.0,42.7925,42.7997,42.4849,42.5636,301000.0
2010-11-02 11:50:00,59.52,59.75,59.49,59.71,72500.0,42.5779,42.7424,42.5564,42.7138,72500.0
2010-11-02 12:00:00,59.71,59.88,59.7,59.81,107200.0,42.7138,42.8354,42.7067,42.7854,107200.0
2010-11-02 12:10:00,59.82,59.87,59.79,59.85,72400.0,42.7925,42.8283,42.771,42.814,72400.0
2010-11-02 12:20:00,59.84,59.85,59.58,59.72,116300.0,42.8068,42.814,42.6208,42.721,116300.0
2010-11-02 12:30:00,59.73,59.75,59.5,59.63,225400.0,42.7281,42.7424,42.5636,42.6566,225400.0
2010-11-02 12:40:00,59.63,59.8,59.63,59.72,75800.0,42.6566,42.7782,42.6566,42.721,75800.0
2010-11-02 12:50:00,59.73,59.85,59.66,59.83,111200.0,42.7281,42.814,42.6781,42.7997,111200.0
2010-11-02 13:00:00,59.83,59.86,59.8,59.8,166900.0,42.7997,42.8211,42.7782,42.7782,166900.0
2010-11-02 13:10:00,59.8,59.85,59.78,59.83,103000.0,42.7782,42.814,42.7639,42.7997,103000.0
2010-11-02 13:20:00,59.83,59.94,59.79,59.94,111500.0,42.7997,42.8784,42.771,42.8784,111500.0
2010-11-02 13:30:00,59.94,60.01,59.94,59.98,157000.0,42.8784,42.9284,42.8784,42.907,157000.0
2010-11-02 13:40:00,59.99,59.99,59.93,59.95,83800.0,42.9141,42.9141,42.8712,42.8855,83800.0
2010-11-02 13:50:00,59.96,59.99,59.84,59.88,100400.0,42.8927,42.9141,42.8068,42.8354,100400.0
2010-11-02 14:00:00,59.89,59.91,59.8,59.87,81700.0,42.8426,42.8569,42.7782,42.8283,81700.0
2010-11-02 14:10:00,59.88,59.99,59.83,59.9,97500.0,42.8354,42.9141,42.7997,42.8497,97500.0
2010-11-02 14:20:00,59.9,60.0,59.85,59.99,96300.0,42.8497,42.9213,42.814,42.9141,96300.0
2010-11-02 14:30:00,59.99,59.99,59.65,59.67,139800.0,42.9141,42.9141,42.6709,42.6852,139800.0
2010-11-02 14:40:00,59.66,59.85,59.66,59.84,139300.0,42.6781,42.814,42.6781,42.8068,139300.0
2010-11-02 14:50:00,59.84,59.85,59.77,59.84,97900.0,42.8068,42.814,42.7567,42.8068,97900.0
2010-11-02 15:00:00,59.84,59.89,59.83,59.88,126400.0,42.8068,42.8426,42.7997,42.8354,126400.0
2010-11-02 15:10:00,59.88,59.94,59.87,59.93,163300.0,42.8354,42.8784,42.8283,42.8712,163300.0
2010-11-02 15:20:00,59.94,59.94,59.72,59.72,159300.0,42.8784,42.8784,42.721,42.721,159300.0
2010-11-02 15:30:00,59.72,59.73,59.52,59.56,312500.0,42.721,42.7281,42.5779,42.6065,312500.0
2010-11-02 15:40:00,59.57,59.68,59.56,59.67,318400.0,42.6137,42.6924,42.6065,42.6852,318400.0
2010-11-02 15:50:00,59.67,59.94,59.66,59.9,703500.0,42.6852,42.8784,42.6781,42.8497,703500.0
2010-11-03 09:30:00,59.51,59.74,59.08,59.16,411700.0,42.5707,42.7353,42.2631,42.3204,411700.0
2010-11-03 09:40:00,59.24,59.27,58.91,59.21,294700.0,42.3776,42.3991,42.1415,42.3561,294700.0
2010-11-03 09:50:00,59.22,59.25,58.95,59.07,157000.0,42.3633,42.3848,42.1701,42.256,157000.0
2010-11-03 10:00:00,59.07,59.09,58.88,59.0,196900.0,42.256,42.2703,42.1201,42.2059,196900.0
2010-11-03 10:10:00,58.99,59.19,58.99,59.14,214500.0,42.1988,42.3418,42.1988,42.3061,214500.0
2010-11-03 10:20:00,59.13,59.44,59.13,59.43,207500.0,42.2989,42.5207,42.2989,42.5135,207500.0
2010-11-03 10:30:00,59.43,59.56,59.37,59.42,171200.0,42.5135,42.6065,42.4706,42.5064,171200.0
2010-11-03 10:40:00,59.42,59.42,58.86,58.95,259900.0,42.5064,42.5064,42.1058,42.1701,259900.0
2010-11-03 10:50:00,58.94,59.03,58.8,58.83,196800.0,42.163,42.2274,42.0628,42.0843,196800.0
2010-11-03 11:00:00,58.83,58.88,58.42,58.42,344000.0,42.0843,42.1201,41.791,41.791,344000.0
2010-11-03 11:10:00,58.43,58.45,58.19,58.36,400700.0,41.7982,41.8125,41.6265,41.7481,400700.0
2010-11-03 11:20:00,58.37,58.71,58.3,58.5,359200.0,41.7552,41.9985,41.7052,41.8482,359200.0
2010-11-03 11:30:00,58.5,58.78,58.34,58.63,283600.0,41.8482,42.0485,41.7338,41.9412,283600.0
2010-11-03 11:40:00,58.63,58.75,58.37,58.46,146700.0,41.9412,42.0271,41.7552,41.8196,146700.0
2010-11-03 11:50:00,58.48,58.59,58.41,58.51,74800.0,41.8339,41.9126,41.7839,41.8554,74800.0
2010-11-03 12:00:00,58.51,58.51,58.1,58.25,217500.0,41.8554,41.8554,41.5621,41.6694,217500.0
2010-11-03 12:10:00,58.24,58.4,58.22,58.33,81500.0,41.6622,41.7767,41.6479,41.7266,81500.0
2010-11-03 12:20:00,58.34,58.4,58.29,58.34,75400.0,41.7338,41.7767,41.698,41.7338,75400.0
2010-11-03 12:30:00,58.35,58.5,58.34,58.41,132500.0,41.7409,41.8482,41.7338,41.7839,132500.0
2010-11-03 12:40:00,58.41,58.43,58.29,58.35,70500.0,41.7839,41.7982,41.698,41.7409,70500.0
2010-11-03 12:50:00,58.35,58.58,58.35,58.56,124300.0,41.7409,41.9055,41.7409,41.8912,124300.0
2010-11-03 13:00:00,58.55,58.85,58.55,58.74,158900.0,41.884,42.0986,41.884,42.0199,158900.0
2010-11-03 13:10:00,58.73,58.81,58.69,58.7,53600.0,42.0128,42.07,41.9842,41.9913,53600.0
2010-11-03 13:20:00,58.71,58.74,58.53,58.54,53400.0,41.9985,42.0199,41.8697,41.8769,53400.0
2010-11-03 13:30:00,58.53,58.68,58.5,58.63,95000.0,41.8697,41.977,41.8482,41.9412,95000.0
2010-11-03 13:40:00,58.62,58.75,58.62,58.74,123100.0,41.9341,42.0271,41.9341,42.0199,123100.0
2010-11-03 13:50:00,58.73,58.84,58.73,58.81,92100.0,42.0128,42.0915,42.0128,42.07,92100.0
2010-11-03 14:00:00,58.79,58.95,58.79,58.88,182800.0,42.0557,42.1701,42.0557,42.1201,182800.0
2010-11-03 14:10:00,58.87,59.42,58.62,58.71,304700.0,42.1129,42.5064,41.9341,41.9985,304700.0
2010-11-03 14:20:00,58.73,59.25,58.14,58.23,720100.0,42.0128,42.3848,41.5907,41.6551,720100.0
2010-11-03 14:30:00,58.25,58.7,57.9,58.65,399100.0,41.6694,41.9913,41.419,41.9555,399100.0
2010-11-03 14:40:00,58.63,59.19,58.56,59.05,341300.0,41.9412,42.3418,41.8912,42.2417,341300.0
2010-11-03 14:50:00,59.09,59.5,58.89,59.32,424100.0,42.2703,42.5636,42.1272,42.4348,424100.0
2010-11-03 15:00:00,59.32,59.5,59.2,59.48,199300.0,42.4348,42.5636,42.349,42.5493,199300.0
2010-11-03 15:10:00,59.48,59.56,59.13,59.13,329200.0,42.5493,42.6065,42.2989,42.2989,329200.0
2010-11-03 15:20:00,59.14,59.21,58.96,59.17,165600.0,42.3061,42.3561,42.1773,42.3275,165600.0
2010-11-03 15:30:00,59.17,59.18,58.78,58.84,177800.0,42.3275,42.3347,42.0485,42.0915,177800.0
2010-11-03 15:40:00,58.83,59.0,58.7,58.95,198100.0,42.0843,42.2059,41.9913,42.1701,198100.0
2010-11-03 15:50:00,58.96,59.13,58.84,59.1,371100.0,42.1773,42.2989,42.0915,42.2775,371100.0
2010-11-04 09:30:00,60.73,60.75,60.2,60.3,432400.0,43.4435,43.4578,43.0643,43.1359,432400.0
2010-11-04 09:40:00,60.34,60.5,60.16,60.5,277000.0,43.1645,43.2789,43.0357,43.2789,277000.0
2010-11-04 09:50:00,60.49,60.67,60.49,60.54,352900.0,43.2718,43.4006,43.2718,43.3076,352900.0
2010-11-04 10:00:00,60.55,60.63,60.4,60.63,435600.0,43.3147,43.3719,43.2074,43.3719,435600.0
2010-11-04 10:10:00,60.63,60.69,60.49,60.59,242600.0,43.3719,43.4149,43.2718,43.3433,242600.0
2010-11-04 10:20:00,60.6,60.7,60.57,60.64,195300.0,43.3505,43.422,43.329,43.3791,195300.0
2010-11-04 10:30:00,60.65,60.74,60.63,60.71,275600.0,43.3863,43.4506,43.3719,43.4292,275600.0
2010-11-04 10:40:00,60.69,60.71,60.64,60.67,136100.0,43.4149,43.4292,43.3791,43.4006,136100.0
2010-11-04 10:50:00,60.67,60.82,60.65,60.81,241600.0,43.4006,43.5079,43.3863,43.5007,241600.0
2010-11-04 11:00:00,60.8,60.89,60.68,60.78,214300.0,43.4936,43.5579,43.4077,43.4792,214300.0
2010-11-04 11:10:00,60.77,60.84,60.66,60.67,113700.0,43.4721,43.5222,43.3934,43.4006,113700.0
2010-11-04 11:20:00,60.68,60.73,60.63,60.65,175600.0,43.4077,43.4435,43.3719,43.3863,175600.0
2010-11-04 11:30:00,60.65,60.68,60.48,60.53,169000.0,43.3863,43.4077,43.2646,43.3004,169000.0
2010-11-04 11:40:00,60.54,60.63,60.48,60.51,96100.0,43.3076,43.3719,43.2646,43.2861,96100.0
2010-11-04 11:50:00,60.53,60.61,60.49,60.55,84700.0,43.3004,43.3576,43.2718,43.3147,84700.0
2010-11-04 12:00:00,60.54,60.58,60.47,60.54,86900.0,43.3076,43.3362,43.2575,43.3076,86900.0
2010-11-04 12:10:00,60.54,60.69,60.54,60.67,82300.0,43.3076,43.4149,43.3076,43.4006,82300.0
2010-11-04 12:20:00,60.67,60.75,60.63,60.73,87600.0,43.4006,43.4578,43.3719,43.4435,87600.0
2010-11-04 12:30:00,60.74,60.86,60.73,60.83,114300.0,43.4506,43.5365,43.4435,43.515,114300.0
2010-11-04 12:40:00,60.82,60.87,60.65,60.66,81300.0,43.5079,43.5436,43.3863,43.3934,81300.0
2010-11-04 12:50:00,60.67,60.75,60.64,60.67,89700.0,43.4006,43.4578,43.3791,43.4006,89700.0
2010-11-04 13:00:00,60.68,60.72,60.59,60.62,82300.0,43.4077,43.4363,43.3433,43.3648,82300.0
2010-11-04 13:10:00,60.63,60.71,60.62,60.7,99300.0,43.3719,43.4292,43.3648,43.422,99300.0
2010-11-04 13:20:00,60.7,60.84,60.65,60.81,76200.0,43.422,43.5222,43.3863,43.5007,76200.0
2010-11-04 13:30:00,60.8,60.88,60.69,60.71,111000.0,43.4936,43.5508,43.4149,43.4292,111000.0
2010-11-04 13:40:00,60.7,60.74,60.65,60.71,110000.0,43.422,43.4506,43.3863,43.4292,110000.0
2010-11-04 13:50:00,60.72,60.76,60.65,60.75,143200.0,43.4363,43.4649,43.3863,43.4578,143200.0
2010-11-04 14:00:00,60.75,60.94,60.74,60.9,236700.0,43.4578,43.5937,43.4506,43.5651,236700.0
2010-11-04 14:10:00,60.91,60.97,60.86,60.89,116800.0,43.5722,43.6152,43.5365,43.5579,116800.0
2010-11-04 14:20:00,60.88,60.92,60.87,60.92,92800.0,43.5508,43.5794,43.5436,43.5794,92800.0
2010-11-04 14:30:00,60.91,61.09,60.91,61.08,182500.0,43.5722,43.701,43.5722,43.6939,182500.0
2010-11-04 14:40:00,61.09,61.15,61.07,61.09,189800.0,43.701,43.7439,43.6867,43.701,189800.0
2010-11-04 14:50:00,61.1,61.17,61.08,61.16,120600.0,43.7082,43.7582,43.6939,43.7511,120600.0
2010-11-04 15:00:00,61.16,61.38,61.15,61.37,369600.0,43.7511,43.9085,43.7439,43.9013,369600.0
2010-11-04 15:10:00,61.36,61.43,61.32,61.39,237000.0,43.8942,43.9442,43.8655,43.9156,237000.0
2010-11-04 15:20:00,61.4,61.48,61.39,61.47,214500.0,43.9228,43.98,43.9156,43.9728,214500.0
2010-11-04 15:30:00,61.46,61.55,61.42,61.54,373600.0,43.9657,44.0301,43.9371,44.0229,373600.0
2010-11-04 15:40:00,61.55,61.57,61.44,61.48,399900.0,44.0301,44.0444,43.9514,43.98,399900.0
2010-11-04 15:50:00,61.48,61.56,61.42,61.52,704800.0,43.98,44.0372,43.9371,44.0086,704800.0
2010-11-05 09:30:00,61.19,61.4,61.0,61.33,411300.0,43.7725,43.9228,43.6366,43.8727,411300.0
2010-11-05 09:40:00,61.32,61.5,61.05,61.15,212600.0,43.8655,43.9943,43.6724,43.7439,212600.0
2010-11-05 09:50:00,61.16,61.18,60.95,61.08,207300.0,43.7511,43.7654,43.6009,43.6939,207300.0
2010-11-05 10:00:00,61.07,61.07,60.71,60.75,248200.0,43.6867,43.6867,43.4292,43.4578,248200.0
2010-11-05 10:10:00,60.75,60.95,60.71,60.94,306800.0,43.4578,43.6009,43.4292,43.5937,306800.0
2010-11-05 10:20:00,60.92,61.16,60.91,61.15,164000.0,43.5794,43.7511,43.5722,43.7439,164000.0
2010-11-05 10:30:00,61.14,61.47,61.13,61.37,271200.0,43.7368,43.9728,43.7296,43.9013,271200.0
2010-11-05 10:40:00,61.38,61.48,61.28,61.45,206800.0,43.9085,43.98,43.8369,43.9585,206800.0
2010-11-05 10:50:00,61.43,61.64,61.33,61.37,244000.0,43.9442,44.0945,43.8727,43.9013,244000.0
2010-11-05 11:00:00,61.36,61.47,61.08,61.14,180000.0,43.8942,43.9728,43.6939,43.7368,180000.0
2010-11-05 11:10:00,61.14,61.14,60.92,61.05,140200.0,43.7368,43.7368,43.5794,43.6724,140200.0
2010-11-05 11:20:00,61.06,61.18,61.0,61.11,92900.0,43.6795,43.7654,43.6366,43.7153,92900.0
2010-11-05 11:30:00,61.12,61.64,61.09,61.63,311500.0,43.7225,44.0945,43.701,44.0873,311500.0
2010-11-05 11:40:00,61.64,61.64,61.25,61.29,156200.0,44.0945,44.0945,43.8155,43.8441,156200.0
2010-11-05 11:50:00,61.29,61.34,60.99,61.0,192800.0,43.8441,43.8798,43.6295,43.6366,192800.0
2010-11-05 12:00:00,61.0,61.0,60.67,60.78,206300.0,43.6366,43.6366,43.4006,43.4792,206300.0
2010-11-05 12:10:00,60.78,60.89,60.73,60.79,105100.0,43.4792,43.5579,43.4435,43.4864,105100.0
2010-11-05 12:20:00,60.78,60.97,60.69,60.96,89400.0,43.4792,43.6152,43.4149,43.608,89400.0
2010-11-05 12:30:00,60.94,61.07,60.84,60.96,168800.0,43.5937,43.6867,43.5222,43.608,168800.0
2010-11-05 12:40:00,60.95,61.16,60.94,61.07,81800.0,43.6009,43.7511,43.5937,43.6867,81800.0
2010-11-05 12:50:00,61.07,61.13,60.94,61.1,90600.0,43.6867,43.7296,43.5937,43.7082,90600.0
2010-11-05 13:00:00,61.1,61.11,61.03,61.06,100100.0,43.7082,43.7153,43.6581,43.6795,100100.0
2010-11-05 13:10:00,61.08,61.11,61.04,61.09,63700.0,43.6939,43.7153,43.6652,43.701,63700.0
2010-11-05 13:20:00,61.09,61.25,61.06,61.23,60700.0,43.701,43.8155,43.6795,43.8012,60700.0
2010-11-05 13:30:00,61.22,61.24,61.13,61.21,60500.0,43.794,43.8083,43.7296,43.7869,60500.0
2010-11-05 13:40:00,61.22,61.27,61.13,61.25,112600.0,43.794,43.8298,43.7296,43.8155,112600.0
2010-11-05 13:50:00,61.25,61.35,61.24,61.3,72000.0,43.8155,43.887,43.8083,43.8512,72000.0
2010-11-05 14:00:00,61.3,61.34,61.2,61.31,72600.0,43.8512,43.8798,43.7797,43.8584,72600.0
2010-11-05 14:10:00,61.31,61.36,61.16,61.33,209900.0,43.8584,43.8942,43.7511,43.8727,209900.0
2010-11-05 14:20:00,61.32,61.45,61.29,61.41,201600.0,43.8655,43.9585,43.8441,43.9299,201600.0
2010-11-05 14:30:00,61.42,61.5,61.39,61.45,145800.0,43.9371,43.9943,43.9156,43.9585,145800.0
2010-11-05 14:40:00,61.45,61.54,61.4,61.52,80900.0,43.9585,44.0229,43.9228,44.0086,80900.0
2010-11-05 14:50:00,61.51,61.57,61.44,61.44,98600.0,44.0015,44.0444,43.9514,43.9514,98600.0
2010-11-05 15:00:00,61.44,61.55,61.28,61.49,223700.0,43.9514,44.0301,43.8369,43.9872,223700.0
2010-11-05 15:10:00,61.5,61.66,61.43,61.54,210700.0,43.9943,44.1088,43.9442,44.0229,210700.0
2010-11-05 15:20:00,61.54,61.55,61.43,61.5,72200.0,44.0229,44.0301,43.9442,43.9943,72200.0
2010-11-05 15:30:00,61.5,61.55,61.44,61.46,86000.0,43.9943,44.0301,43.9514,43.9657,86000.0
2010-11-05 15:40:00,61.45,61.6,61.4,61.58,202200.0,43.9585,44.0658,43.9228,44.0515,202200.0
2010-11-05 15:50:00,61.59,61.62,61.5,61.62,310300.0,44.0587,44.0801,43.9943,44.0801,310300.0
2010-11-08 09:30:00,61.35,62.14,61.15,62.07,312100.0,43.887,44.4521,43.7439,44.4021,312100.0
2010-11-08 09:40:00,62.05,62.11,61.91,61.95,189300.0,44.3877,44.4307,44.2876,44.3162,189300.0
2010-11-08 09:50:00,61.96,62.05,61.59,61.71,188300.0,44.3234,44.3877,44.0587,44.1445,188300.0
2010-11-08 10:00:00,61.72,62.07,61.67,62.0,165800.0,44.1517,44.4021,44.1159,44.352,165800.0
2010-11-08 10:10:00,62.0,62.06,61.69,61.99,187400.0,44.352,44.3949,44.1302,44.3448,187400.0
2010-11-08 10:20:00,61.98,61.99,61.76,61.81,94800.0,44.3377,44.3448,44.1803,44.2161,94800.0
2010-11-08 10:30:00,61.79,61.83,61.57,61.64,103300.0,44.2018,44.2304,44.0444,44.0945,103300.0
2010-11-08 10:40:00,61.64,61.64,61.38,61.63,114300.0,44.0945,44.0945,43.9085,44.0873,114300.0
2010-11-08 10:50:00,61.63,61.65,61.36,61.47,95800.0,44.0873,44.1016,43.8942,43.9728,95800.0
2010-11-08 11:00:00,61.47,61.63,61.42,61.63,72200.0,43.9728,44.0873,43.9371,44.0873,72200.0
2010-11-08 11:10:00,61.63,61.73,61.54,61.66,94200.0,44.0873,44.1588,44.0229,44.1088,94200.0
2010-11-08 11:20:00,61.65,61.78,61.5,61.74,94200.0,44.1016,44.1946,43.9943,44.166,94200.0
2010-11-08 11:30:00,61.75,61.76,61.6,61.7,70500.0,44.1731,44.1803,44.0658,44.1374,70500.0
2010-11-08 11:40:00,61.7,61.89,61.69,61.86,65000.0,44.1374,44.2733,44.1302,44.2518,65000.0
2010-11-08 11:50:00,61.85,62.2,61.83,62.18,189600.0,44.2447,44.4951,44.2304,44.4807,189600.0
2010-11-08 12:00:00,62.18,62.29,62.14,62.19,142800.0,44.4807,44.5594,44.4521,44.4879,142800.0
2010-11-08 12:10:00,62.19,62.46,62.17,62.44,136900.0,44.4879,44.681,44.4736,44.6667,136900.0
2010-11-08 12:20:00,62.45,62.62,62.43,62.51,304600.0,44.6739,44.7955,44.6596,44.7168,304600.0
2010-11-08 12:30:00,62.51,62.54,62.13,62.15,185800.0,44.7168,44.7383,44.445,44.4593,185800.0
2010-11-08 12:40:00,62.15,62.27,62.12,62.22,68000.0,44.4593,44.5451,44.4378,44.5094,68000.0
2010-11-08 12:50:00,62.21,62.36,62.21,62.27,70600.0,44.5022,44.6095,44.5022,44.5451,70600.0
2010-11-08 13:00:00,62.27,62.44,62.27,62.38,72800.0,44.5451,44.6667,44.5451,44.6238,72800.0
2010-11-08 13:10:00,62.37,62.4,62.27,62.36,89500.0,44.6167,44.6381,44.5451,44.6095,89500.0
2010-11-08 13:20:00,62.34,62.47,62.33,62.4,94500.0,44.5952,44.6882,44.588,44.6381,94500.0
2010-11-08 13:30:00,62.4,62.41,62.19,62.25,93700.0,44.6381,44.6453,44.4879,44.5308,93700.0
2010-11-08 13:40:00,62.26,62.31,62.2,62.3,74900.0,44.538,44.5737,44.4951,44.5666,74900.0
2010-11-08 13:50:00,62.31,62.45,62.31,62.44,80200.0,44.5737,44.6739,44.5737,44.6667,80200.0
2010-11-08 14:00:00,62.42,62.54,62.39,62.53,122700.0,44.6524,44.7383,44.631,44.7311,122700.0
2010-11-08 14:10:00,62.54,62.54,62.49,62.51,153600.0,44.7383,44.7383,44.7025,44.7168,153600.0
2010-11-08 14:20:00,62.52,62.55,62.46,62.5,110600.0,44.724,44.7454,44.681,44.7097,110600.0
2010-11-08 14:30:00,62.49,62.55,62.45,62.54,170600.0,44.7025,44.7454,44.6739,44.7383,170600.0
2010-11-08 14:40:00,62.54,62.59,62.53,62.53,90100.0,44.7383,44.774,44.7311,44.7311,90100.0
2010-11-08 14:50:00,62.54,62.58,62.5,62.55,147800.0,44.7383,44.7669,44.7097,44.7454,147800.0
2010-11-08 15:00:00,62.55,62.58,62.5,62.51,150300.0,44.7454,44.7669,44.7097,44.7168,150300.0
2010-11-08 15:10:00,62.52,62.55,62.45,62.54,141400.0,44.724,44.7454,44.6739,44.7383,141400.0
2010-11-08 15:20:00,62.54,62.66,62.52,62.66,278200.0,44.7383,44.8241,44.724,44.8241,278200.0
2010-11-08 15:30:00,62.66,62.81,62.63,62.81,291400.0,44.8241,44.9314,44.8027,44.9314,291400.0
2010-11-08 15:40:00,62.81,62.83,62.7,62.74,423400.0,44.9314,44.9457,44.8527,44.8813,423400.0
2010-11-08 15:50:00,62.74,62.75,62.51,62.64,721200.0,44.8813,44.8885,44.7168,44.8098,721200.0
2010-11-09 09:30:00,63.39,63.62,63.15,63.49,831200.0,45.3463,45.5109,45.1746,45.4179,831200.0
2010-11-09 09:40:00,63.48,63.58,63.23,63.47,422300.0,45.4107,45.4822,45.2319,45.4036,422300.0
2010-11-09 09:50:00,63.47,63.52,63.35,63.43,373700.0,45.4036,45.4393,45.3177,45.3749,373700.0
2010-11-09 10:00:00,63.43,63.71,63.05,63.25,606200.0,45.3749,45.5752,45.1031,45.2462,606200.0
2010-11-09 10:10:00,63.25,63.5,63.13,63.38,323000.0,45.2462,45.425,45.1603,45.3392,323000.0
2010-11-09 10:20:00,63.38,63.78,63.38,63.71,384900.0,45.3392,45.6253,45.3392,45.5752,384900.0
2010-11-09 10:30:00,63.7,63.77,63.26,63.31,317300.0,45.5681,45.6182,45.2533,45.2891,317300.0
2010-11-09 10:40:00,63.31,63.35,62.83,62.91,335300.0,45.2891,45.3177,44.9457,45.003,335300.0
2010-11-09 10:50:00,62.91,63.24,62.91,63.22,169100.0,45.003,45.239,45.003,45.2247,169100.0
2010-11-09 11:00:00,63.23,63.23,62.75,62.78,201400.0,45.2319,45.2319,44.8885,44.91,201400.0
2010-11-09 11:10:00,62.78,62.78,62.46,62.51,360300.0,44.91,44.91,44.681,44.7168,360300.0
2010-11-09 11:20:00,62.51,62.89,62.42,62.78,168500.0,44.7168,44.9886,44.6524,44.91,168500.0
2010-11-09 11:30:00,62.8,62.97,62.57,62.94,153500.0,44.9243,45.0459,44.7597,45.0244,153500.0
2010-11-09 11:40:00,62.94,63.16,62.94,63.01,214800.0,45.0244,45.1818,45.0244,45.0745,214800.0
2010-11-09 11:50:00,63.02,63.09,62.81,62.85,164900.0,45.0816,45.1317,44.9314,44.96,164900.0
2010-11-09 12:00:00,62.85,62.96,62.81,62.86,106400.0,44.96,45.0387,44.9314,44.9672,106400.0
2010-11-09 12:10:00,62.87,63.03,62.85,62.96,174800.0,44.9743,45.0888,44.96,45.0387,174800.0
2010-11-09 12:20:00,62.95,62.96,62.8,62.83,160700.0,45.0316,45.0387,44.9243,44.9457,160700.0
2010-11-09 12:30:00,62.83,62.94,62.79,62.89,98700.0,44.9457,45.0244,44.9171,44.9886,98700.0
2010-11-09 12:40:00,62.88,63.06,62.84,62.93,147600.0,44.9815,45.1103,44.9529,45.0173,147600.0
2010-11-09 12:50:00,62.92,63.0,62.79,62.82,82100.0,45.0101,45.0673,44.9171,44.9386,82100.0
2010-11-09 13:00:00,62.81,62.98,62.75,62.93,106000.0,44.9314,45.053,44.8885,45.0173,106000.0
2010-11-09 13:10:00,62.92,62.93,62.65,62.65,166100.0,45.0101,45.0173,44.817,44.817,166100.0
2010-11-09 13:20:00,62.67,62.7,61.88,62.01,480700.0,44.8313,44.8527,44.2661,44.3591,480700.0
2010-11-09 13:30:00,62.01,62.37,61.8,61.8,287200.0,44.3591,44.6167,44.2089,44.2089,287200.0
2010-11-09 13:40:00,61.81,61.83,61.27,61.37,445900.0,44.2161,44.2304,43.8298,43.9013,445900.0
2010-11-09 13:50:00,61.36,61.52,61.05,61.5,388600.0,43.8942,44.0086,43.6724,43.9943,388600.0
2010-11-09 14:00:00,61.49,61.77,61.34,61.73,154200.0,43.9872,44.1874,43.8798,44.1588,154200.0
2010-11-09 14:10:00,61.75,61.88,61.61,61.66,139700.0,44.1731,44.2661,44.073,44.1088,139700.0
2010-11-09 14:20:00,61.65,61.72,61.49,61.53,165600.0,44.1016,44.1517,43.9872,44.0158,165600.0
2010-11-09 14:30:00,61.54,61.73,61.53,61.6,115800.0,44.0229,44.1588,44.0158,44.0658,115800.0
2010-11-09 14:40:00,61.59,61.62,61.47,61.52,141300.0,44.0587,44.0801,43.9728,44.0086,141300.0
2010-11-09 14:50:00,61.52,61.57,61.25,61.34,141000.0,44.0086,44.0444,43.8155,43.8798,141000.0
2010-11-09 15:00:00,61.33,61.39,61.06,61.08,189700.0,43.8727,43.9156,43.6795,43.6939,189700.0
2010-11-09 15:10:00,61.08,61.09,60.51,60.67,595700.0,43.6939,43.701,43.2861,43.4006,595700.0
2010-11-09 15:20:00,60.68,60.79,60.45,60.51,386400.0,43.4077,43.4864,43.2432,43.2861,386400.0
2010-11-09 15:30:00,60.51,60.67,60.23,60.23,473200.0,43.2861,43.4006,43.0858,43.0858,473200.0
2010-11-09 15:40:00,60.23,60.25,59.91,59.92,599300.0,43.0858,43.1001,42.8569,42.864,599300.0
2010-11-09 15:50:00,59.93,60.6,59.91,60.51,752100.0,42.8712,43.3505,42.8569,43.2861,752100.0
2010-11-10 09:30:00,60.9,61.21,60.25,60.48,427800.0,43.5651,43.7869,43.1001,43.2646,427800.0
2010-11-10 09:40:00,60.46,61.05,60.38,60.63,284100.0,43.2503,43.6724,43.1931,43.3719,284100.0
2010-11-10 09:50:00,60.62,60.81,60.32,60.63,261000.0,43.3648,43.5007,43.1502,43.3719,261000.0
2010-11-10 10:00:00,60.63,60.88,60.52,60.77,281400.0,43.3719,43.5508,43.2933,43.4721,281400.0
2010-11-10 10:10:00,60.77,61.07,60.56,60.9,272900.0,43.4721,43.6867,43.3219,43.5651,272900.0
2010-11-10 10:20:00,60.93,60.93,60.47,60.58,399500.0,43.5866,43.5866,43.2575,43.3362,399500.0
2010-11-10 10:30:00,60.58,60.98,60.55,60.92,302200.0,43.3362,43.6223,43.3147,43.5794,302200.0
2010-11-10 10:40:00,60.92,61.27,60.65,60.73,319100.0,43.5794,43.8298,43.3863,43.4435,319100.0
2010-11-10 10:50:00,60.74,61.2,60.73,61.2,164000.0,43.4506,43.7797,43.4435,43.7797,164000.0
2010-11-10 11:00:00,61.19,61.37,61.1,61.26,296600.0,43.7725,43.9013,43.7082,43.8226,296600.0
2010-11-10 11:10:00,61.26,61.4,61.07,61.33,243800.0,43.8226,43.9228,43.6867,43.8727,243800.0
2010-11-10 11:20:00,61.34,61.44,61.27,61.4,230300.0,43.8798,43.9514,43.8298,43.9228,230300.0
2010-11-10 11:30:00,61.4,61.68,61.4,61.68,262100.0,43.9228,44.1231,43.9228,44.1231,262100.0
2010-11-10 11:40:00,61.67,61.7,61.53,61.7,145200.0,44.1159,44.1374,44.0158,44.1374,145200.0
2010-11-10 11:50:00,61.7,61.99,61.7,61.93,295200.0,44.1374,44.3448,44.1374,44.3019,295200.0
2010-11-10 12:00:00,61.93,62.1,61.82,61.83,221900.0,44.3019,44.4235,44.2232,44.2304,221900.0
2010-11-10 12:10:00,61.83,61.86,61.42,61.44,133800.0,44.2304,44.2518,43.9371,43.9514,133800.0
2010-11-10 12:20:00,61.43,61.55,61.31,61.45,99500.0,43.9442,44.0301,43.8584,43.9585,99500.0
2010-11-10 12:30:00,61.44,61.66,61.38,61.57,138600.0,43.9514,44.1088,43.9085,44.0444,138600.0
2010-11-10 12:40:00,61.59,61.74,61.47,61.58,131800.0,44.0587,44.166,43.9728,44.0515,131800.0
2010-11-10 12:50:00,61.58,61.71,61.52,61.56,91200.0,44.0515,44.1445,44.0086,44.0372,91200.0
2010-11-10 13:00:00,61.55,61.78,61.23,61.7,147900.0,44.0301,44.1946,43.8012,44.1374,147900.0
2010-11-10 13:10:00,61.68,61.91,61.63,61.8,138300.0,44.1231,44.2876,44.0873,44.2089,138300.0
2010-11-10 13:20:00,61.82,61.96,61.6,61.72,132600.0,44.2232,44.3234,44.0658,44.1517,132600.0
2010-11-10 13:30:00,61.72,61.89,61.44,61.44,122100.0,44.1517,44.2733,43.9514,43.9514,122100.0
2010-11-10 13:40:00,61.44,61.5,61.27,61.5,116900.0,43.9514,43.9943,43.8298,43.9943,116900.0
2010-11-10 13:50:00,61.53,61.63,61.36,61.55,67600.0,44.0158,44.0873,43.8942,44.0301,67600.0
2010-11-10 14:00:00,61.55,61.89,61.51,61.68,164800.0,44.0301,44.2733,44.0015,44.1231,164800.0
2010-11-10 14:10:00,61.67,61.87,61.61,61.85,103100.0,44.1159,44.259,44.073,44.2447,103100.0
2010-11-10 14:20:00,61.84,61.85,61.67,61.83,69900.0,44.2375,44.2447,44.1159,44.2304,69900.0
2010-11-10 14:30:00,61.82,61.82,61.62,61.77,91100.0,44.2232,44.2232,44.0801,44.1874,91100.0
2010-11-10 14:40:00,61.78,61.88,61.69,61.76,80400.0,44.1946,44.2661,44.1302,44.1803,80400.0
2010-11-10 14:50:00,61.75,61.98,61.74,61.91,88900.0,44.1731,44.3377,44.166,44.2876,88900.0
2010-11-10 15:00:00,61.91,61.99,61.73,61.84,114900.0,44.2876,44.3448,44.1588,44.2375,114900.0
2010-11-10 15:10:00,61.84,62.0,61.84,62.0,234900.0,44.2375,44.352,44.2375,44.352,234900.0
2010-11-10 15:20:00,61.99,62.27,61.93,62.26,354600.0,44.3448,44.5451,44.3019,44.538,354600.0
2010-11-10 15:30:00,62.26,62.39,62.2,62.33,403600.0,44.538,44.631,44.4951,44.588,403600.0
2010-11-10 15:40:00,62.33,62.46,62.3,62.38,373300.0,44.588,44.681,44.5666,44.6238,373300.0
2010-11-10 15:50:00,62.38,62.38,62.26,62.32,542900.0,44.6238,44.6238,44.538,44.5809,542900.0
2010-11-11 09:30:00,62.63,63.3,62.51,62.53,498000.0,44.8027,45.2819,44.7168,44.7311,498000.0
2010-11-11 09:40:00,62.52,62.56,61.82,61.98,369400.0,44.724,44.7526,44.2232,44.3377,369400.0
2010-11-11 09:50:00,61.94,62.16,61.71,62.05,289600.0,44.3091,44.4664,44.1445,44.3877,289600.0
2010-11-11 10:00:00,62.04,62.62,61.96,62.54,241900.0,44.3806,44.7955,44.3234,44.7383,241900.0
2010-11-11 10:10:00,62.56,62.74,62.38,62.71,286000.0,44.7526,44.8813,44.6238,44.8599,286000.0
2010-11-11 10:20:00,62.73,62.73,62.17,62.25,105400.0,44.8742,44.8742,44.4736,44.5308,105400.0
2010-11-11 10:30:00,62.26,62.36,61.9,62.04,129200.0,44.538,44.6095,44.2804,44.3806,129200.0
2010-11-11 10:40:00,62.05,62.26,61.81,62.02,138500.0,44.3877,44.538,44.2161,44.3663,138500.0
2010-11-11 10:50:00,62.02,62.48,61.9,62.31,77900.0,44.3663,44.6954,44.2804,44.5737,77900.0
2010-11-11 11:00:00,62.3,62.46,61.96,62.08,117900.0,44.5666,44.681,44.3234,44.4092,117900.0
2010-11-11 11:10:00,62.07,62.33,61.98,62.3,85700.0,44.4021,44.588,44.3377,44.5666,85700.0
2010-11-11 11:20:00,62.3,62.37,62.1,62.25,95900.0,44.5666,44.6167,44.4235,44.5308,95900.0
2010-11-11 11:30:00,62.25,62.37,62.1,62.23,117200.0,44.5308,44.6167,44.4235,44.5165,117200.0
2010-11-11 11:40:00,62.23,62.36,62.07,62.26,89400.0,44.5165,44.6095,44.4021,44.538,89400.0
2010-11-11 11:50:00,62.25,62.33,62.17,62.22,58200.0,44.5308,44.588,44.4736,44.5094,58200.0
2010-11-11 12:00:00,62.21,62.51,62.17,62.37,110500.0,44.5022,44.7168,44.4736,44.6167,110500.0
2010-11-11 12:10:00,62.39,62.6,62.37,62.44,90700.0,44.631,44.7812,44.6167,44.6667,90700.0
2010-11-11 12:20:00,62.46,62.47,62.25,62.38,47200.0,44.681,44.6882,44.5308,44.6238,47200.0
2010-11-11 12:30:00,62.38,62.58,62.32,62.51,58200.0,44.6238,44.7669,44.5809,44.7168,58200.0
2010-11-11 12:40:00,62.51,62.65,62.5,62.57,50100.0,44.7168,44.817,44.7097,44.7597,50100.0
2010-11-11 12:50:00,62.58,62.71,62.54,62.62,76200.0,44.7669,44.8599,44.7383,44.7955,76200.0
2010-11-11 13:00:00,62.63,62.65,62.45,62.58,55200.0,44.8027,44.817,44.6739,44.7669,55200.0
2010-11-11 13:10:00,62.59,62.71,62.48,62.54,39900.0,44.774,44.8599,44.6954,44.7383,39900.0
2010-11-11 13:20:00,62.55,62.62,62.51,62.51,49300.0,44.7454,44.7955,44.7168,44.7168,49300.0
2010-11-11 13:30:00,62.52,62.65,62.51,62.61,51200.0,44.724,44.817,44.7168,44.7883,51200.0
2010-11-11 13:40:00,62.62,62.7,62.58,62.65,40500.0,44.7955,44.8527,44.7669,44.817,40500.0
2010-11-11 13:50:00,62.66,62.7,62.53,62.56,58100.0,44.8241,44.8527,44.7311,44.7526,58100.0
2010-11-11 14:00:00,62.56,62.63,62.51,62.62,57200.0,44.7526,44.8027,44.7168,44.7955,57200.0
2010-11-11 14:10:00,62.61,62.76,62.53,62.76,102500.0,44.7883,44.8957,44.7311,44.8957,102500.0
2010-11-11 14:20:00,62.74,62.75,62.6,62.61,49400.0,44.8813,44.8885,44.7812,44.7883,49400.0
2010-11-11 14:30:00,62.62,62.86,62.61,62.76,91600.0,44.7955,44.9672,44.7883,44.8957,91600.0
2010-11-11 14:40:00,62.77,62.85,62.73,62.77,66000.0,44.9028,44.96,44.8742,44.9028,66000.0
2010-11-11 14:50:00,62.78,62.82,62.66,62.8,67300.0,44.91,44.9386,44.8241,44.9243,67300.0
2010-11-11 15:00:00,62.8,62.85,62.74,62.84,67300.0,44.9243,44.96,44.8813,44.9529,67300.0
2010-11-11 15:10:00,62.84,62.95,62.83,62.84,111200.0,44.9529,45.0316,44.9457,44.9529,111200.0
2010-11-11 15:20:00,62.83,62.91,62.71,62.84,105800.0,44.9457,45.003,44.8599,44.9529,105800.0
2010-11-11 15:30:00,62.85,62.85,62.63,62.74,152300.0,44.96,44.96,44.8027,44.8813,152300.0
2010-11-11 15:40:00,62.74,62.96,62.67,62.95,287600.0,44.8813,45.0387,44.8313,45.0316,287600.0
2010-11-11 15:50:00,62.96,63.09,62.95,63.05,502500.0,45.0387,45.1317,45.0316,45.1031,502500.0
2010-11-12 09:30:00,62.03,62.69,61.81,62.68,315400.0,44.3734,44.8456,44.2161,44.8384,315400.0
2010-11-12 09:40:00,62.68,62.8,62.23,62.23,205500.0,44.8384,44.9243,44.5165,44.5165,205500.0
2010-11-12 09:50:00,62.22,62.46,62.11,62.13,159200.0,44.5094,44.681,44.4307,44.445,159200.0
2010-11-12 10:00:00,62.15,62.33,61.85,61.96,200300.0,44.4593,44.588,44.2447,44.3234,200300.0
2010-11-12 10:10:00,61.95,62.15,61.85,61.88,147100.0,44.3162,44.4593,44.2447,44.2661,147100.0
2010-11-12 10:20:00,61.87,62.06,61.83,62.02,386500.0,44.259,44.3949,44.2304,44.3663,386500.0
2010-11-12 10:30:00,62.01,62.09,61.76,61.79,215800.0,44.3591,44.4164,44.1803,44.2018,215800.0
2010-11-12 10:40:00,61.79,61.96,61.64,61.89,159000.0,44.2018,44.3234,44.0945,44.2733,159000.0
2010-11-12 10:50:00,61.88,61.88,61.12,61.14,260800.0,44.2661,44.2661,43.7225,43.7368,260800.0
2010-11-12 11:00:00,61.13,61.6,61.1,61.38,187500.0,43.7296,44.0658,43.7082,43.9085,187500.0
2010-11-12 11:10:00,61.39,61.6,61.15,61.16,145200.0,43.9156,44.0658,43.7439,43.7511,145200.0
2010-11-12 11:20:00,61.15,61.53,61.15,61.51,105100.0,43.7439,44.0158,43.7439,44.0015,105100.0
2010-11-12 11:30:00,61.52,61.57,61.27,61.42,66200.0,44.0086,44.0444,43.8298,43.9371,66200.0
2010-11-12 11:40:00,61.43,61.55,61.39,61.47,70800.0,43.9442,44.0301,43.9156,43.9728,70800.0
2010-11-12 11:50:00,61.46,61.49,61.22,61.33,164900.0,43.9657,43.9872,43.794,43.8727,164900.0
2010-11-12 12:00:00,61.33,61.46,61.22,61.23,85100.0,43.8727,43.9657,43.794,43.8012,85100.0
2010-11-12 12:10:00,61.22,61.3,61.02,61.05,124200.0,43.794,43.8512,43.6509,43.6724,124200.0
2010-11-12 12:20:00,61.05,61.14,60.91,60.93,133500.0,43.6724,43.7368,43.5722,43.5866,133500.0
2010-11-12 12:30:00,60.92,61.0,60.71,60.87,192600.0,43.5794,43.6366,43.4292,43.5436,192600.0
2010-11-12 12:40:00,60.88,61.06,60.82,60.95,135100.0,43.5508,43.6795,43.5079,43.6009,135100.0
2010-11-12 12:50:00,60.94,61.05,60.79,61.0,141500.0,43.5937,43.6724,43.4864,43.6366,141500.0
2010-11-12 13:00:00,61.01,61.2,60.96,61.14,90000.0,43.6438,43.7797,43.608,43.7368,90000.0
2010-11-12 13:10:00,61.15,61.42,61.12,61.23,81500.0,43.7439,43.9371,43.7225,43.8012,81500.0
2010-11-12 13:20:00,61.23,61.47,61.12,61.45,64600.0,43.8012,43.9728,43.7225,43.9585,64600.0
2010-11-12 13:30:00,61.43,61.75,61.35,61.62,119600.0,43.9442,44.1731,43.887,44.0801,119600.0
2010-11-12 13:40:00,61.62,61.76,61.54,61.62,94000.0,44.0801,44.1803,44.0229,44.0801,94000.0
2010-11-12 13:50:00,61.61,61.61,61.28,61.37,60800.0,44.073,44.073,43.8369,43.9013,60800.0
2010-11-12 14:00:00,61.37,61.48,61.28,61.45,58900.0,43.9013,43.98,43.8369,43.9585,58900.0
2010-11-12 14:10:00,61.46,61.53,61.35,61.45,71200.0,43.9657,44.0158,43.887,43.9585,71200.0
2010-11-12 14:20:00,61.47,61.52,61.25,61.26,49300.0,43.9728,44.0086,43.8155,43.8226,49300.0
2010-11-12 14:30:00,61.26,61.48,61.25,61.45,49000.0,43.8226,43.98,43.8155,43.9585,49000.0
2010-11-12 14:40:00,61.44,61.48,61.29,61.47,47100.0,43.9514,43.98,43.8441,43.9728,47100.0
2010-11-12 14:50:00,61.48,61.71,61.48,61.53,98500.0,43.98,44.1445,43.98,44.0158,98500.0
2010-11-12 15:00:00,61.52,61.69,61.48,61.53,129900.0,44.0086,44.1302,43.98,44.0158,129900.0
2010-11-12 15:10:00,61.53,61.72,61.51,61.71,76000.0,44.0158,44.1517,44.0015,44.1445,76000.0
2010-11-12 15:20:00,61.71,61.73,61.4,61.54,168400.0,44.1445,44.1588,43.9228,44.0229,168400.0
2010-11-12 15:30:00,61.53,61.72,61.47,61.56,171700.0,44.0158,44.1517,43.9728,44.0372,171700.0
2010-11-12 15:40:00,61.57,61.65,61.37,61.6,222600.0,44.0444,44.1016,43.9013,44.0658,222600.0
2010-11-12 15:50:00,61.59,61.67,61.49,61.53,392700.0,44.0587,44.1159,43.9872,44.0158,392700.0
2010-11-15 09:30:00,61.41,61.51,61.0,61.03,197600.0,43.9299,44.0015,43.6366,43.6581,197600.0
2010-11-15 09:40:00,61.05,61.09,60.81,60.9,189100.0,43.6724,43.701,43.5007,43.5651,189100.0
2010-11-15 09:50:00,60.88,61.08,60.8,61.0,238500.0,43.5508,43.6939,43.4936,43.6366,238500.0
2010-11-15 10:00:00,61.0,61.17,60.94,61.0,165400.0,43.6366,43.7582,43.5937,43.6366,165400.0
2010-11-15 10:10:00,61.01,61.4,60.93,61.38,137800.0,43.6438,43.9228,43.5866,43.9085,137800.0
2010-11-15 10:20:00,61.38,61.67,61.3,61.65,72900.0,43.9085,44.1159,43.8512,44.1016,72900.0
2010-11-15 10:30:00,61.67,61.98,61.66,61.88,238900.0,44.1159,44.3377,44.1088,44.2661,238900.0
2010-11-15 10:40:00,61.87,61.87,61.66,61.71,171800.0,44.259,44.259,44.1088,44.1445,171800.0
2010-11-15 10:50:00,61.7,61.78,61.54,61.63,98300.0,44.1374,44.1946,44.0229,44.0873,98300.0
2010-11-15 11:00:00,61.65,61.66,61.34,61.42,101400.0,44.1016,44.1088,43.8798,43.9371,101400.0
2010-11-15 11:10:00,61.42,61.62,61.4,61.53,72500.0,43.9371,44.0801,43.9228,44.0158,72500.0
2010-11-15 11:20:00,61.53,61.63,61.39,61.5,60200.0,44.0158,44.0873,43.9156,43.9943,60200.0
2010-11-15 11:30:00,61.49,61.61,61.43,61.46,56800.0,43.9872,44.073,43.9442,43.9657,56800.0
2010-11-15 11:40:00,61.47,61.86,61.4,61.76,114700.0,43.9728,44.2518,43.9228,44.1803,114700.0
2010-11-15 11:50:00,61.76,61.9,61.72,61.73,85300.0,44.1803,44.2804,44.1517,44.1588,85300.0
2010-11-15 12:00:00,61.73,61.8,61.58,61.58,51800.0,44.1588,44.2089,44.0515,44.0515,51800.0
2010-11-15 12:10:00,61.58,61.65,61.48,61.52,67100.0,44.0515,44.1016,43.98,44.0086,67100.0
2010-11-15 12:20:00,61.53,61.56,61.36,61.41,62600.0,44.0158,44.0372,43.8942,43.9299,62600.0
2010-11-15 12:30:00,61.41,61.62,61.4,61.6,79900.0,43.9299,44.0801,43.9228,44.0658,79900.0
2010-11-15 12:40:00,61.6,61.6,61.44,61.51,57100.0,44.0658,44.0658,43.9514,44.0015,57100.0
2010-11-15 12:50:00,61.51,61.58,61.45,61.49,51300.0,44.0015,44.0515,43.9585,43.9872,51300.0
2010-11-15 13:00:00,61.49,61.49,61.32,61.33,69500.0,43.9872,43.9872,43.8655,43.8727,69500.0
2010-11-15 13:10:00,61.32,61.44,61.3,61.34,58000.0,43.8655,43.9514,43.8512,43.8798,58000.0
2010-11-15 13:20:00,61.34,61.38,61.22,61.24,81400.0,43.8798,43.9085,43.794,43.8083,81400.0
2010-11-15 13:30:00,61.24,61.32,61.1,61.1,77200.0,43.8083,43.8655,43.7082,43.7082,77200.0
2010-11-15 13:40:00,61.11,61.34,61.1,61.3,67400.0,43.7153,43.8798,43.7082,43.8512,67400.0
2010-11-15 13:50:00,61.29,61.32,61.1,61.1,54900.0,43.8441,43.8655,43.7082,43.7082,54900.0
2010-11-15 14:00:00,61.11,61.27,61.1,61.19,121400.0,43.7153,43.8298,43.7082,43.7725,121400.0
2010-11-15 14:10:00,61.19,61.25,61.1,61.12,63600.0,43.7725,43.8155,43.7082,43.7225,63600.0
2010-11-15 14:20:00,61.11,61.16,61.03,61.05,69300.0,43.7153,43.7511,43.6581,43.6724,69300.0
2010-11-15 14:30:00,61.04,61.1,60.88,61.0,145700.0,43.6652,43.7082,43.5508,43.6366,145700.0
2010-11-15 14:40:00,61.0,61.07,60.91,60.93,65200.0,43.6366,43.6867,43.5722,43.5866,65200.0
2010-11-15 14:50:00,60.96,61.1,60.85,60.86,58400.0,43.608,43.7082,43.5293,43.5365,58400.0
2010-11-15 15:00:00,60.86,61.0,60.84,60.97,122800.0,43.5365,43.6366,43.5222,43.6152,122800.0
2010-11-15 15:10:00,60.97,61.01,60.71,60.85,139700.0,43.6152,43.6438,43.4292,43.5293,139700.0
2010-11-15 15:20:00,60.86,60.94,60.7,60.93,155500.0,43.5365,43.5937,43.422,43.5866,155500.0
2010-11-15 15:30:00,60.93,60.96,60.73,60.79,130400.0,43.5866,43.608,43.4435,43.4864,130400.0
2010-11-15 15:40:00,60.79,60.85,60.67,60.76,273200.0,43.4864,43.5293,43.4006,43.4649,273200.0
2010-11-15 15:50:00,60.76,60.81,60.58,60.62,439600.0,43.4649,43.5007,43.3362,43.3648,439600.0
2010-11-16 09:30:00,60.35,60.9,60.25,60.72,605300.0,43.1716,43.5651,43.1001,43.4363,605300.0
2010-11-16 09:40:00,60.68,60.84,59.7,59.82,506800.0,43.4077,43.5222,42.7067,42.7925,506800.0
2010-11-16 09:50:00,59.84,59.88,59.44,59.85,430900.0,42.8068,42.8354,42.5207,42.814,430900.0
2010-11-16 10:00:00,59.86,59.99,59.6,59.81,338300.0,42.8211,42.9141,42.6351,42.7854,338300.0
2010-11-16 10:10:00,59.8,60.06,59.73,59.86,369200.0,42.7782,42.9642,42.7281,42.8211,369200.0
2010-11-16 10:20:00,59.86,59.98,59.65,59.78,285400.0,42.8211,42.907,42.6709,42.7639,285400.0
2010-11-16 10:30:00,59.78,59.88,59.47,59.59,427500.0,42.7639,42.8354,42.5421,42.628,427500.0
2010-11-16 10:40:00,59.57,59.65,59.23,59.43,420800.0,42.6137,42.6709,42.3704,42.5135,420800.0
2010-11-16 10:50:00,59.45,59.49,59.14,59.22,230800.0,42.5278,42.5564,42.3061,42.3633,230800.0
2010-11-16 11:00:00,59.22,59.37,59.06,59.11,200900.0,42.3633,42.4706,42.2488,42.2846,200900.0
2010-11-16 11:10:00,59.11,59.26,58.94,58.96,226800.0,42.2846,42.3919,42.163,42.1773,226800.0
2010-11-16 11:20:00,58.96,59.17,58.92,58.98,220000.0,42.1773,42.3275,42.1487,42.1916,220000.0
2010-11-16 11:30:00,58.98,59.36,58.98,59.25,168400.0,42.1916,42.4634,42.1916,42.3848,168400.0
2010-11-16 11:40:00,59.28,59.3,58.83,58.91,196300.0,42.4062,42.4205,42.0843,42.1415,196300.0
2010-11-16 11:50:00,58.9,59.13,58.88,58.94,207600.0,42.1344,42.2989,42.1201,42.163,207600.0
2010-11-16 12:00:00,58.94,59.15,58.87,59.04,227700.0,42.163,42.3132,42.1129,42.2345,227700.0
2010-11-16 12:10:00,59.03,59.04,58.83,58.97,180000.0,42.2274,42.2345,42.0843,42.1845,180000.0
2010-11-16 12:20:00,58.98,59.12,58.97,58.99,150200.0,42.1916,42.2918,42.1845,42.1988,150200.0
2010-11-16 12:30:00,58.99,59.05,58.86,58.97,146700.0,42.1988,42.2417,42.1058,42.1845,146700.0
2010-11-16 12:40:00,58.98,59.05,58.76,58.89,98700.0,42.1916,42.2417,42.0342,42.1272,98700.0
2010-11-16 12:50:00,58.9,59.13,58.78,59.01,235700.0,42.1344,42.2989,42.0485,42.2131,235700.0
2010-11-16 13:00:00,59.01,59.04,58.94,59.04,99400.0,42.2131,42.2345,42.163,42.2345,99400.0
2010-11-16 13:10:00,59.05,59.12,58.97,59.06,97200.0,42.2417,42.2918,42.1845,42.2488,97200.0
2010-11-16 13:20:00,59.06,59.22,58.99,59.21,108100.0,42.2488,42.3633,42.1988,42.3561,108100.0
2010-11-16 13:30:00,59.21,59.46,59.13,59.46,125700.0,42.3561,42.535,42.2989,42.535,125700.0
2010-11-16 13:40:00,59.47,59.49,59.33,59.38,230800.0,42.5421,42.5564,42.442,42.4778,230800.0
2010-11-16 13:50:00,59.39,59.62,59.38,59.54,94200.0,42.4849,42.6494,42.4778,42.5922,94200.0
2010-11-16 14:00:00,59.55,59.65,59.51,59.61,148000.0,42.5994,42.6709,42.5707,42.6423,148000.0
2010-11-16 14:10:00,59.6,59.84,59.59,59.8,174100.0,42.6351,42.8068,42.628,42.7782,174100.0
2010-11-16 14:20:00,59.79,59.99,59.52,59.56,186000.0,42.771,42.9141,42.5779,42.6065,186000.0
2010-11-16 14:30:00,59.57,59.66,59.17,59.18,155100.0,42.6137,42.6781,42.3275,42.3347,155100.0
2010-11-16 14:40:00,59.18,59.5,59.12,59.48,157500.0,42.3347,42.5636,42.2918,42.5493,157500.0
2010-11-16 14:50:00,59.49,59.63,59.37,59.38,163800.0,42.5564,42.6566,42.4706,42.4778,163800.0
2010-11-16 15:00:00,59.4,59.45,59.2,59.24,147600.0,42.4921,42.5278,42.349,42.3776,147600.0
2010-11-16 15:10:00,59.25,59.25,58.91,58.98,195700.0,42.3848,42.3848,42.1415,42.1916,195700.0
2010-11-16 15:20:00,58.99,59.23,58.97,59.11,262100.0,42.1988,42.3704,42.1845,42.2846,262100.0
2010-11-16 15:30:00,59.11,59.18,59.0,59.04,271700.0,42.2846,42.3347,42.2059,42.2345,271700.0
2010-11-16 15:40:00,59.03,59.46,59.03,59.42,517500.0,42.2274,42.535,42.2274,42.5064,517500.0
2010-11-16 15:50:00,59.42,59.53,59.34,59.39,744500.0,42.5064,42.5851,42.4491,42.4849,744500.0
2010-11-17 09:30:00,59.51,59.88,59.43,59.77,410800.0,42.5707,42.8354,42.5135,42.7567,410800.0
2010-11-17 09:40:00,59.78,59.99,59.56,59.89,304900.0,42.7639,42.9141,42.6065,42.8426,304900.0
2010-11-17 09:50:00,59.9,60.1,59.76,59.96,259300.0,42.8497,42.9928,42.7496,42.8927,259300.0
2010-11-17 10:00:00,59.99,60.5,59.98,60.33,196300.0,42.9141,43.2789,42.907,43.1573,196300.0
2010-11-17 10:10:00,60.33,60.67,60.33,60.43,194300.0,43.1573,43.4006,43.1573,43.2289,194300.0
2010-11-17 10:20:00,60.44,60.54,60.31,60.38,166800.0,43.236,43.3076,43.143,43.1931,166800.0
2010-11-17 10:30:00,60.39,60.47,60.1,60.16,198600.0,43.2003,43.2575,42.9928,43.0357,198600.0
2010-11-17 10:40:00,60.16,60.39,60.11,60.25,156000.0,43.0357,43.2003,43.0,43.1001,156000.0
2010-11-17 10:50:00,60.24,60.27,59.88,59.89,157300.0,43.093,43.1144,42.8354,42.8426,157300.0
2010-11-17 11:00:00,59.88,59.96,59.65,59.75,122000.0,42.8354,42.8927,42.6709,42.7424,122000.0
2010-11-17 11:10:00,59.76,60.07,59.71,59.84,177100.0,42.7496,42.9713,42.7138,42.8068,177100.0
2010-11-17 11:20:00,59.84,59.9,59.72,59.86,96300.0,42.8068,42.8497,42.721,42.8211,96300.0
2010-11-17 11:30:00,59.86,59.95,59.65,59.68,156900.0,42.8211,42.8855,42.6709,42.6924,156900.0
2010-11-17 11:40:00,59.68,59.82,59.65,59.81,106400.0,42.6924,42.7925,42.6709,42.7854,106400.0
2010-11-17 11:50:00,59.82,59.94,59.78,59.85,107200.0,42.7925,42.8784,42.7639,42.814,107200.0
2010-11-17 12:00:00,59.85,59.9,59.78,59.8,76500.0,42.814,42.8497,42.7639,42.7782,76500.0
2010-11-17 12:10:00,59.81,59.88,59.69,59.75,120500.0,42.7854,42.8354,42.6995,42.7424,120500.0
2010-11-17 12:20:00,59.74,59.86,59.74,59.8,107300.0,42.7353,42.8211,42.7353,42.7782,107300.0
2010-11-17 12:30:00,59.8,59.87,59.76,59.8,107000.0,42.7782,42.8283,42.7496,42.7782,107000.0
2010-11-17 12:40:00,59.8,59.89,59.75,59.84,129300.0,42.7782,42.8426,42.7424,42.8068,129300.0
2010-11-17 12:50:00,59.83,59.91,59.81,59.84,82800.0,42.7997,42.8569,42.7854,42.8068,82800.0
2010-11-17 13:00:00,59.84,59.85,59.75,59.78,106300.0,42.8068,42.814,42.7424,42.7639,106300.0
2010-11-17 13:10:00,59.78,59.88,59.77,59.84,69600.0,42.7639,42.8354,42.7567,42.8068,69600.0
2010-11-17 13:20:00,59.83,59.88,59.8,59.83,58700.0,42.7997,42.8354,42.7782,42.7997,58700.0
2010-11-17 13:30:00,59.84,59.88,59.8,59.81,32400.0,42.8068,42.8354,42.7782,42.7854,32400.0
2010-11-17 13:40:00,59.8,59.88,59.78,59.8,102000.0,42.7782,42.8354,42.7639,42.7782,102000.0
2010-11-17 13:50:00,59.81,59.85,59.8,59.83,58700.0,42.7854,42.814,42.7782,42.7997,58700.0
2010-11-17 14:00:00,59.84,59.87,59.8,59.84,56500.0,42.8068,42.8283,42.7782,42.8068,56500.0
2010-11-17 14:10:00,59.84,59.84,59.72,59.8,178500.0,42.8068,42.8068,42.721,42.7782,178500.0
2010-11-17 14:20:00,59.8,59.85,59.77,59.83,93000.0,42.7782,42.814,42.7567,42.7997,93000.0
2010-11-17 14:30:00,59.84,59.88,59.81,59.84,75000.0,42.8068,42.8354,42.7854,42.8068,75000.0
2010-11-17 14:40:00,59.85,59.85,59.77,59.81,112900.0,42.814,42.814,42.7567,42.7854,112900.0
2010-11-17 14:50:00,59.8,59.86,59.72,59.77,120500.0,42.7782,42.8211,42.721,42.7567,120500.0
2010-11-17 15:00:00,59.76,59.84,59.68,59.7,86600.0,42.7496,42.8068,42.6924,42.7067,86600.0
2010-11-17 15:10:00,59.7,59.77,59.6,59.7,119200.0,42.7067,42.7567,42.6351,42.7067,119200.0
2010-11-17 15:20:00,59.69,59.72,59.33,59.37,266300.0,42.6995,42.721,42.442,42.4706,266300.0
2010-11-17 15:30:00,59.36,59.51,59.36,59.47,149600.0,42.4634,42.5707,42.4634,42.5421,149600.0
2010-11-17 15:40:00,59.48,59.66,59.47,59.66,200800.0,42.5493,42.6781,42.5421,42.6781,200800.0
2010-11-17 15:50:00,59.63,59.65,59.55,59.59,271100.0,42.6566,42.6709,42.5994,42.628,271100.0
2010-11-18 09:30:00,60.47,60.79,60.45,60.7,671200.0,43.2575,43.4864,43.2432,43.422,671200.0
2010-11-18 09:40:00,60.71,60.93,60.61,60.88,259300.0,43.4292,43.5866,43.3576,43.5508,259300.0
2010-11-18 09:50:00,60.88,60.99,60.76,60.87,196800.0,43.5508,43.6295,43.4649,43.5436,196800.0
2010-11-18 10:00:00,60.87,61.0,60.7,60.88,270000.0,43.5436,43.6366,43.422,43.5508,270000.0
2010-11-18 10:10:00,60.88,60.93,60.67,60.86,172400.0,43.5508,43.5866,43.4006,43.5365,172400.0
2010-11-18 10:20:00,60.87,60.89,60.48,60.49,309600.0,43.5436,43.5579,43.2646,43.2718,309600.0
2010-11-18 10:30:00,60.48,60.54,60.25,60.51,220800.0,43.2646,43.3076,43.1001,43.2861,220800.0
2010-11-18 10:40:00,60.53,60.55,60.41,60.5,119600.0,43.3004,43.3147,43.2146,43.2789,119600.0
2010-11-18 10:50:00,60.48,60.5,60.34,60.39,111900.0,43.2646,43.2789,43.1645,43.2003,111900.0
2010-11-18 11:00:00,60.39,60.46,60.3,60.3,248100.0,43.2003,43.2503,43.1359,43.1359,248100.0
2010-11-18 11:10:00,60.3,60.49,60.25,60.49,178500.0,43.1359,43.2718,43.1001,43.2718,178500.0
2010-11-18 11:20:00,60.48,60.61,60.4,60.48,233800.0,43.2646,43.3576,43.2074,43.2646,233800.0
2010-11-18 11:30:00,60.47,60.62,60.44,60.6,90500.0,43.2575,43.3648,43.236,43.3505,90500.0
2010-11-18 11:40:00,60.6,60.61,60.35,60.36,87500.0,43.3505,43.3576,43.1716,43.1788,87500.0
2010-11-18 11:50:00,60.35,60.5,60.33,60.5,63100.0,43.1716,43.2789,43.1573,43.2789,63100.0
2010-11-18 12:00:00,60.5,60.6,60.45,60.58,154200.0,43.2789,43.3505,43.2432,43.3362,154200.0
2010-11-18 12:10:00,60.59,60.67,60.55,60.63,76900.0,43.3433,43.4006,43.3147,43.3719,76900.0
2010-11-18 12:20:00,60.64,60.67,60.56,60.57,41700.0,43.3791,43.4006,43.3219,43.329,41700.0
2010-11-18 12:30:00,60.56,60.59,60.49,60.59,88000.0,43.3219,43.3433,43.2718,43.3433,88000.0
2010-11-18 12:40:00,60.59,60.65,60.55,60.62,81700.0,43.3433,43.3863,43.3147,43.3648,81700.0
2010-11-18 12:50:00,60.62,60.72,60.57,60.65,66200.0,43.3648,43.4363,43.329,43.3863,66200.0
2010-11-18 13:00:00,60.66,60.68,60.55,60.6,54000.0,43.3934,43.4077,43.3147,43.3505,54000.0
2010-11-18 13:10:00,60.58,60.8,60.57,60.79,109000.0,43.3362,43.4936,43.329,43.4864,109000.0
2010-11-18 13:20:00,60.79,60.91,60.74,60.84,142600.0,43.4864,43.5722,43.4506,43.5222,142600.0
2010-11-18 13:30:00,60.84,60.86,60.71,60.74,85900.0,43.5222,43.5365,43.4292,43.4506,85900.0
2010-11-18 13:40:00,60.74,60.77,60.62,60.63,50600.0,43.4506,43.4721,43.3648,43.3719,50600.0
2010-11-18 13:50:00,60.62,60.73,60.62,60.63,42500.0,43.3648,43.4435,43.3648,43.3719,42500.0
2010-11-18 14:00:00,60.64,60.76,60.64,60.69,40300.0,43.3791,43.4649,43.3791,43.4149,40300.0
2010-11-18 14:10:00,60.68,60.7,60.59,60.61,39300.0,43.4077,43.422,43.3433,43.3576,39300.0
2010-11-18 14:20:00,60.61,60.62,60.5,60.54,79300.0,43.3576,43.3648,43.2789,43.3076,79300.0
2010-11-18 14:30:00,60.53,60.73,60.53,60.71,103400.0,43.3004,43.4435,43.3004,43.4292,103400.0
2010-11-18 14:40:00,60.7,60.72,60.56,60.66,102300.0,43.422,43.4363,43.3219,43.3934,102300.0
2010-11-18 14:50:00,60.66,60.7,60.53,60.55,56400.0,43.3934,43.422,43.3004,43.3147,56400.0
2010-11-18 15:00:00,60.55,60.62,60.5,60.62,59100.0,43.3147,43.3648,43.2789,43.3648,59100.0
2010-11-18 15:10:00,60.62,60.63,60.49,60.51,64800.0,43.3648,43.3719,43.2718,43.2861,64800.0
2010-11-18 15:20:00,60.51,60.6,60.49,60.56,86400.0,43.2861,43.3505,43.2718,43.3219,86400.0
2010-11-18 15:30:00,60.56,60.56,60.24,60.29,187200.0,43.3219,43.3219,43.093,43.1287,187200.0
2010-11-18 15:40:00,60.28,60.4,60.21,60.37,232800.0,43.1216,43.2074,43.0715,43.186,232800.0
2010-11-18 15:50:00,60.37,60.38,60.19,60.34,428400.0,43.186,43.1931,43.0572,43.1645,428400.0
2010-11-19 09:30:00,60.2,60.74,60.06,60.31,650200.0,43.0643,43.4506,42.9642,43.143,650200.0
2010-11-19 09:40:00,60.29,60.57,60.28,60.37,304300.0,43.1287,43.329,43.1216,43.186,304300.0
2010-11-19 09:50:00,60.36,60.49,60.22,60.45,207500.0,43.1788,43.2718,43.0786,43.2432,207500.0
2010-11-19 10:00:00,60.44,60.61,60.32,60.6,243700.0,43.236,43.3576,43.1502,43.3505,243700.0
2010-11-19 10:10:00,60.6,60.61,60.33,60.37,175300.0,43.3505,43.3576,43.1573,43.186,175300.0
2010-11-19 10:20:00,60.38,60.41,60.21,60.36,186000.0,43.1931,43.2146,43.0715,43.1788,186000.0
2010-11-19 10:30:00,60.35,60.9,60.26,60.83,182200.0,43.1716,43.5651,43.1073,43.515,182200.0
2010-11-19 10:40:00,60.84,61.16,60.84,61.05,155000.0,43.5222,43.7511,43.5222,43.6724,155000.0
2010-11-19 10:50:00,61.07,61.08,60.7,60.7,185500.0,43.6867,43.6939,43.422,43.422,185500.0
2010-11-19 11:00:00,60.69,60.75,60.48,60.58,174400.0,43.4149,43.4578,43.2646,43.3362,174400.0
2010-11-19 11:10:00,60.58,60.59,60.24,60.42,160800.0,43.3362,43.3433,43.093,43.2217,160800.0
2010-11-19 11:20:00,60.44,60.59,60.31,60.55,103200.0,43.236,43.3433,43.143,43.3147,103200.0
2010-11-19 11:30:00,60.57,60.65,60.5,60.64,105300.0,43.329,43.3863,43.2789,43.3791,105300.0
2010-11-19 11:40:00,60.65,60.84,60.64,60.78,79400.0,43.3863,43.5222,43.3791,43.4792,79400.0
2010-11-19 11:50:00,60.78,61.0,60.78,60.89,84800.0,43.4792,43.6366,43.4792,43.5579,84800.0
2010-11-19 12:00:00,60.89,60.91,60.8,60.9,65200.0,43.5579,43.5722,43.4936,43.5651,65200.0
2010-11-19 12:10:00,60.89,60.95,60.78,60.94,91200.0,43.5579,43.6009,43.4792,43.5937,91200.0
2010-11-19 12:20:00,60.95,60.97,60.87,60.87,90900.0,43.6009,43.6152,43.5436,43.5436,90900.0
2010-11-19 12:30:00,60.87,60.87,60.74,60.77,52100.0,43.5436,43.5436,43.4506,43.4721,52100.0
2010-11-19 12:40:00,60.76,60.82,60.73,60.78,45700.0,43.4649,43.5079,43.4435,43.4792,45700.0
2010-11-19 12:50:00,60.77,60.85,60.72,60.85,53600.0,43.4721,43.5293,43.4363,43.5293,53600.0
2010-11-19 13:00:00,60.84,60.88,60.76,60.79,34400.0,43.5222,43.5508,43.4649,43.4864,34400.0
2010-11-19 13:10:00,60.79,60.81,60.66,60.74,27900.0,43.4864,43.5007,43.3934,43.4506,27900.0
2010-11-19 13:20:00,60.73,60.76,60.61,60.72,38700.0,43.4435,43.4649,43.3576,43.4363,38700.0
2010-11-19 13:30:00,60.72,60.8,60.72,60.73,25500.0,43.4363,43.4936,43.4363,43.4435,25500.0
2010-11-19 13:40:00,60.73,60.76,60.65,60.74,33700.0,43.4435,43.4649,43.3863,43.4506,33700.0
2010-11-19 13:50:00,60.73,60.73,60.55,60.59,59600.0,43.4435,43.4435,43.3147,43.3433,59600.0
2010-11-19 14:00:00,60.59,60.6,60.56,60.59,120700.0,43.3433,43.3505,43.3219,43.3433,120700.0
2010-11-19 14:10:00,60.59,60.6,60.49,60.51,108500.0,43.3433,43.3505,43.2718,43.2861,108500.0
2010-11-19 14:20:00,60.49,60.54,60.43,60.52,76500.0,43.2718,43.3076,43.2289,43.2933,76500.0
2010-11-19 14:30:00,60.51,60.55,60.42,60.47,81400.0,43.2861,43.3147,43.2217,43.2575,81400.0
2010-11-19 14:40:00,60.46,60.48,60.41,60.44,77900.0,43.2503,43.2646,43.2146,43.236,77900.0
2010-11-19 14:50:00,60.44,60.44,60.33,60.34,107800.0,43.236,43.236,43.1573,43.1645,107800.0
2010-11-19 15:00:00,60.35,60.36,60.28,60.28,147800.0,43.1716,43.1788,43.1216,43.1216,147800.0
2010-11-19 15:10:00,60.29,60.33,60.22,60.27,149700.0,43.1287,43.1573,43.0786,43.1144,149700.0
2010-11-19 15:20:00,60.27,60.32,60.2,60.2,82900.0,43.1144,43.1502,43.0643,43.0643,82900.0
2010-11-19 15:30:00,60.2,60.21,60.13,60.17,184000.0,43.0643,43.0715,43.0143,43.0429,184000.0
2010-11-19 15:40:00,60.17,60.25,60.13,60.21,239700.0,43.0429,43.1001,43.0143,43.0715,239700.0
2010-11-19 15:50:00,60.21,60.34,60.18,60.3,400200.0,43.0715,43.1645,43.05,43.1359,400200.0
2010-11-22 09:30:00,60.04,60.5,60.0,60.31,211100.0,42.9499,43.2789,42.9213,43.143,211100.0
2010-11-22 09:40:00,60.32,60.74,60.28,60.68,204700.0,43.1502,43.4506,43.1216,43.4077,204700.0
2010-11-22 09:50:00,60.67,60.7,60.54,60.6,106200.0,43.4006,43.422,43.3076,43.3505,106200.0
2010-11-22 10:00:00,60.61,60.66,60.52,60.52,86500.0,43.3576,43.3934,43.2933,43.2933,86500.0
2010-11-22 10:10:00,60.51,60.6,60.35,60.54,92300.0,43.2861,43.3505,43.1716,43.3076,92300.0
2010-11-22 10:20:00,60.53,60.56,60.26,60.26,114500.0,43.3004,43.3219,43.1073,43.1073,114500.0
2010-11-22 10:30:00,60.26,60.31,59.96,60.15,233400.0,43.1073,43.143,42.8927,43.0286,233400.0
2010-11-22 10:40:00,60.14,60.25,60.03,60.1,124800.0,43.0214,43.1001,42.9427,42.9928,124800.0
2010-11-22 10:50:00,60.11,60.26,60.01,60.04,54000.0,43.0,43.1073,42.9284,42.9499,54000.0
2010-11-22 11:00:00,60.04,60.09,59.93,60.0,106900.0,42.9499,42.9857,42.8712,42.9213,106900.0
2010-11-22 11:10:00,60.0,60.22,59.96,60.1,64100.0,42.9213,43.0786,42.8927,42.9928,64100.0
2010-11-22 11:20:00,60.09,60.09,59.83,59.84,86500.0,42.9857,42.9857,42.7997,42.8068,86500.0
2010-11-22 11:30:00,59.85,60.01,59.68,60.01,138900.0,42.814,42.9284,42.6924,42.9284,138900.0
2010-11-22 11:40:00,60.01,60.12,59.98,60.06,40500.0,42.9284,43.0071,42.907,42.9642,40500.0
2010-11-22 11:50:00,60.07,60.16,59.98,60.03,107200.0,42.9713,43.0357,42.907,42.9427,107200.0
2010-11-22 12:00:00,60.03,60.09,59.96,60.06,70700.0,42.9427,42.9857,42.8927,42.9642,70700.0
2010-11-22 12:10:00,60.06,60.21,60.02,60.21,30600.0,42.9642,43.0715,42.9356,43.0715,30600.0
2010-11-22 12:20:00,60.21,60.26,59.89,59.9,74200.0,43.0715,43.1073,42.8426,42.8497,74200.0
2010-11-22 12:30:00,59.91,59.94,59.75,59.93,67700.0,42.8569,42.8784,42.7424,42.8712,67700.0
2010-11-22 12:40:00,59.92,59.93,59.65,59.76,76300.0,42.864,42.8712,42.6709,42.7496,76300.0
2010-11-22 12:50:00,59.76,60.05,59.75,60.0,255700.0,42.7496,42.957,42.7424,42.9213,255700.0
2010-11-22 13:00:00,60.0,60.13,59.98,60.13,128900.0,42.9213,43.0143,42.907,43.0143,128900.0
2010-11-22 13:10:00,60.14,60.21,60.1,60.18,138700.0,43.0214,43.0715,42.9928,43.05,138700.0
2010-11-22 13:20:00,60.19,60.33,60.15,60.26,105400.0,43.0572,43.1573,43.0286,43.1073,105400.0
2010-11-22 13:30:00,60.27,60.42,60.23,60.4,128700.0,43.1144,43.2217,43.0858,43.2074,128700.0
2010-11-22 13:40:00,60.4,60.47,60.37,60.47,189100.0,43.2074,43.2575,43.186,43.2575,189100.0
2010-11-22 13:50:00,60.47,60.6,60.46,60.53,74900.0,43.2575,43.3505,43.2503,43.3004,74900.0
2010-11-22 14:00:00,60.53,60.72,60.46,60.7,94500.0,43.3004,43.4363,43.2503,43.422,94500.0
2010-11-22 14:10:00,60.7,60.98,60.7,60.85,106300.0,43.422,43.6223,43.422,43.5293,106300.0
2010-11-22 14:20:00,60.85,60.97,60.82,60.83,62800.0,43.5293,43.6152,43.5079,43.515,62800.0
2010-11-22 14:30:00,60.83,60.93,60.76,60.93,64500.0,43.515,43.5866,43.4649,43.5866,64500.0
2010-11-22 14:40:00,60.93,61.0,60.85,60.95,153600.0,43.5866,43.6366,43.5293,43.6009,153600.0
2010-11-22 14:50:00,60.95,61.1,60.91,61.03,88400.0,43.6009,43.7082,43.5722,43.6581,88400.0
2010-11-22 15:00:00,61.05,61.09,60.92,60.94,96000.0,43.6724,43.701,43.5794,43.5937,96000.0
2010-11-22 15:10:00,60.93,60.99,60.85,60.97,62500.0,43.5866,43.6295,43.5293,43.6152,62500.0
2010-11-22 15:20:00,60.97,60.97,60.76,60.83,79700.0,43.6152,43.6152,43.4649,43.515,79700.0
2010-11-22 15:30:00,60.83,60.95,60.78,60.95,108200.0,43.515,43.6009,43.4792,43.6009,108200.0
2010-11-22 15:40:00,60.94,61.08,60.93,61.04,191200.0,43.5937,43.6939,43.5866,43.6652,191200.0
2010-11-22 15:50:00,61.05,61.08,60.94,60.94,289500.0,43.6724,43.6939,43.5937,43.5937,289500.0
2010-11-23 09:30:00,60.95,61.57,60.87,61.27,439400.0,43.6009,44.0444,43.5436,43.8298,439400.0
2010-11-23 09:40:00,61.27,61.43,60.6,60.69,295600.0,43.8298,43.9442,43.3505,43.4149,295600.0
2010-11-23 09:50:00,60.68,61.39,60.53,61.31,289900.0,43.4077,43.9156,43.3004,43.8584,289900.0
2010-11-23 10:00:00,61.29,61.83,61.28,61.51,352900.0,43.8441,44.2304,43.8369,44.0015,352900.0
2010-11-23 10:10:00,61.52,61.58,61.31,61.53,218300.0,44.0086,44.0515,43.8584,44.0158,218300.0
2010-11-23 10:20:00,61.52,61.75,61.38,61.75,123300.0,44.0086,44.1731,43.9085,44.1731,123300.0
2010-11-23 10:30:00,61.74,61.8,61.46,61.76,180200.0,44.166,44.2089,43.9657,44.1803,180200.0
2010-11-23 10:40:00,61.77,61.77,61.43,61.51,212600.0,44.1874,44.1874,43.9442,44.0015,212600.0
2010-11-23 10:50:00,61.53,61.72,61.36,61.65,96600.0,44.0158,44.1517,43.8942,44.1016,96600.0
2010-11-23 11:00:00,61.64,61.64,61.3,61.4,86200.0,44.0945,44.0945,43.8512,43.9228,86200.0
2010-11-23 11:10:00,61.43,61.48,61.06,61.08,169600.0,43.9442,43.98,43.6795,43.6939,169600.0
2010-11-23 11:20:00,61.1,61.3,61.05,61.05,93000.0,43.7082,43.8512,43.6724,43.6724,93000.0
2010-11-23 11:30:00,61.05,61.09,60.9,61.0,106100.0,43.6724,43.701,43.5651,43.6366,106100.0
2010-11-23 11:40:00,61.0,61.4,60.98,61.35,102600.0,43.6366,43.9228,43.6223,43.887,102600.0
2010-11-23 11:50:00,61.35,61.48,61.3,61.41,91000.0,43.887,43.98,43.8512,43.9299,91000.0
2010-11-23 12:00:00,61.41,61.54,61.37,61.53,69000.0,43.9299,44.0229,43.9013,44.0158,69000.0
2010-11-23 12:10:00,61.54,61.55,61.23,61.39,60200.0,44.0229,44.0301,43.8012,43.9156,60200.0
2010-11-23 12:20:00,61.39,61.45,61.25,61.43,50000.0,43.9156,43.9585,43.8155,43.9442,50000.0
2010-11-23 12:30:00,61.43,61.5,61.24,61.25,139000.0,43.9442,43.9943,43.8083,43.8155,139000.0
2010-11-23 12:40:00,61.25,61.31,61.18,61.21,142400.0,43.8155,43.8584,43.7654,43.7869,142400.0
2010-11-23 12:50:00,61.2,61.27,61.17,61.24,145600.0,43.7797,43.8298,43.7582,43.8083,145600.0
2010-11-23 13:00:00,61.24,61.24,61.03,61.05,194000.0,43.8083,43.8083,43.6581,43.6724,194000.0
2010-11-23 13:10:00,61.04,61.12,60.89,60.95,113700.0,43.6652,43.7225,43.5579,43.6009,113700.0
2010-11-23 13:20:00,60.94,60.99,60.83,60.98,131400.0,43.5937,43.6295,43.515,43.6223,131400.0
2010-11-23 13:30:00,60.98,61.02,60.83,60.88,124500.0,43.6223,43.6509,43.515,43.5508,124500.0
2010-11-23 13:40:00,60.89,60.9,60.74,60.75,102900.0,43.5579,43.5651,43.4506,43.4578,102900.0
2010-11-23 13:50:00,60.75,60.78,60.61,60.63,109000.0,43.4578,43.4792,43.3576,43.3719,109000.0
2010-11-23 14:00:00,60.64,60.78,60.61,60.75,129800.0,43.3791,43.4792,43.3576,43.4578,129800.0
2010-11-23 14:10:00,60.76,60.8,60.6,60.6,107900.0,43.4649,43.4936,43.3505,43.3505,107900.0
2010-11-23 14:20:00,60.6,60.71,60.57,60.67,95200.0,43.3505,43.4292,43.329,43.4006,95200.0
2010-11-23 14:30:00,60.68,60.73,60.6,60.6,112900.0,43.4077,43.4435,43.3505,43.3505,112900.0
2010-11-23 14:40:00,60.6,60.78,60.59,60.73,64600.0,43.3505,43.4792,43.3433,43.4435,64600.0
2010-11-23 14:50:00,60.74,60.86,60.67,60.67,111200.0,43.4506,43.5365,43.4006,43.4006,111200.0
2010-11-23 15:00:00,60.68,60.73,60.68,60.68,150700.0,43.4077,43.4435,43.4077,43.4077,150700.0
2010-11-23 15:10:00,60.69,60.71,60.65,60.69,213300.0,43.4149,43.4292,43.3863,43.4149,213300.0
2010-11-23 15:20:00,60.69,60.77,60.68,60.72,146200.0,43.4149,43.4721,43.4077,43.4363,146200.0
2010-11-23 15:30:00,60.71,60.78,60.71,60.74,135800.0,43.4292,43.4792,43.4292,43.4506,135800.0
2010-11-23 15:40:00,60.74,60.77,60.66,60.68,159000.0,43.4506,43.4721,43.3934,43.4077,159000.0
2010-11-23 15:50:00,60.67,60.7,60.59,60.59,460100.0,43.4006,43.422,43.3433,43.3433,460100.0
2010-11-24 09:30:00,60.91,61.11,60.58,60.66,276500.0,43.5722,43.7153,43.3362,43.3934,276500.0
2010-11-24 09:40:00,60.66,60.75,60.35,60.4,249300.0,43.3934,43.4578,43.1716,43.2074,249300.0
2010-11-24 09:50:00,60.39,60.45,60.14,60.3,199600.0,43.2003,43.2432,43.0214,43.1359,199600.0
2010-11-24 10:00:00,60.28,60.3,60.1,60.26,135300.0,43.1216,43.1359,42.9928,43.1073,135300.0
2010-11-24 10:10:00,60.25,60.26,59.99,60.12,219300.0,43.1001,43.1073,42.9141,43.0071,219300.0
2010-11-24 10:20:00,60.13,60.19,59.95,60.16,199500.0,43.0143,43.0572,42.8855,43.0357,199500.0
2010-11-24 10:30:00,60.16,60.37,60.1,60.16,134100.0,43.0357,43.186,42.9928,43.0357,134100.0
2010-11-24 10:40:00,60.17,60.26,60.08,60.15,148700.0,43.0429,43.1073,42.9785,43.0286,148700.0
2010-11-24 10:50:00,60.15,60.22,60.0,60.06,171500.0,43.0286,43.0786,42.9213,42.9642,171500.0
2010-11-24 11:00:00,60.07,60.21,60.01,60.15,96100.0,42.9713,43.0715,42.9284,43.0286,96100.0
2010-11-24 11:10:00,60.15,60.19,60.03,60.12,81300.0,43.0286,43.0572,42.9427,43.0071,81300.0
2010-11-24 11:20:00,60.12,60.14,59.95,59.98,138500.0,43.0071,43.0214,42.8855,42.907,138500.0
2010-11-24 11:30:00,59.98,60.02,59.92,59.98,90800.0,42.907,42.9356,42.864,42.907,90800.0
2010-11-24 11:40:00,59.98,60.0,59.9,59.94,118000.0,42.907,42.9213,42.8497,42.8784,118000.0
2010-11-24 11:50:00,59.94,60.05,59.92,60.0,106200.0,42.8784,42.957,42.864,42.9213,106200.0
2010-11-24 12:00:00,60.02,60.08,59.92,59.99,169200.0,42.9356,42.9785,42.864,42.9141,169200.0
2010-11-24 12:10:00,59.99,60.01,59.92,59.96,73400.0,42.9141,42.9284,42.864,42.8927,73400.0
2010-11-24 12:20:00,59.96,60.0,59.95,59.95,51500.0,42.8927,42.9213,42.8855,42.8855,51500.0
2010-11-24 12:30:00,59.96,60.0,59.85,59.86,105700.0,42.8927,42.9213,42.814,42.8211,105700.0
2010-11-24 12:40:00,59.87,59.89,59.8,59.85,55800.0,42.8283,42.8426,42.7782,42.814,55800.0
2010-11-24 12:50:00,59.84,59.9,59.82,59.88,47300.0,42.8068,42.8497,42.7925,42.8354,47300.0
2010-11-24 13:00:00,59.88,60.0,59.87,60.0,59700.0,42.8354,42.9213,42.8283,42.9213,59700.0
2010-11-24 13:10:00,59.99,60.0,59.92,59.95,60100.0,42.9141,42.9213,42.864,42.8855,60100.0
2010-11-24 13:20:00,59.95,60.0,59.88,59.92,73400.0,42.8855,42.9213,42.8354,42.864,73400.0
2010-11-24 13:30:00,59.92,59.92,59.85,59.88,83700.0,42.864,42.864,42.814,42.8354,83700.0
2010-11-24 13:40:00,59.87,59.94,59.85,59.91,27300.0,42.8283,42.8784,42.814,42.8569,27300.0
2010-11-24 13:50:00,59.91,59.93,59.87,59.89,72500.0,42.8569,42.8712,42.8283,42.8426,72500.0
2010-11-24 14:00:00,59.88,59.92,59.84,59.89,45500.0,42.8354,42.864,42.8068,42.8426,45500.0
2010-11-24 14:10:00,59.89,59.93,59.81,59.9,54400.0,42.8426,42.8712,42.7854,42.8497,54400.0
2010-11-24 14:20:00,59.89,59.92,59.85,59.87,49200.0,42.8426,42.864,42.814,42.8283,49200.0
2010-11-24 14:30:00,59.87,59.92,59.8,59.8,79800.0,42.8283,42.864,42.7782,42.7782,79800.0
2010-11-24 14:40:00,59.8,59.82,59.77,59.8,106100.0,42.7782,42.7925,42.7567,42.7782,106100.0
2010-11-24 14:50:00,59.8,59.82,59.75,59.77,64100.0,42.7782,42.7925,42.7424,42.7567,64100.0
2010-11-24 15:00:00,59.76,59.9,59.75,59.9,120000.0,42.7496,42.8497,42.7424,42.8497,120000.0
2010-11-24 15:10:00,59.89,59.94,59.86,59.9,109800.0,42.8426,42.8784,42.8211,42.8497,109800.0
2010-11-24 15:20:00,59.91,60.0,59.89,59.91,99400.0,42.8569,42.9213,42.8426,42.8569,99400.0
2010-11-24 15:30:00,59.9,59.91,59.85,59.86,108400.0,42.8497,42.8569,42.814,42.8211,108400.0
2010-11-24 15:40:00,59.85,59.89,59.81,59.87,150400.0,42.814,42.8426,42.7854,42.8283,150400.0
2010-11-24 15:50:00,59.86,59.94,59.83,59.94,480000.0,42.8211,42.8784,42.7997,42.8784,480000.0
2010-11-26 09:30:00,59.0,59.04,58.61,58.77,333800.0,42.2059,42.2345,41.9269,42.0414,333800.0
2010-11-26 09:40:00,58.78,58.97,58.65,58.9,196700.0,42.0485,42.1845,41.9555,42.1344,196700.0
2010-11-26 09:50:00,58.9,59.18,58.9,59.08,161400.0,42.1344,42.3347,42.1344,42.2631,161400.0
2010-11-26 10:00:00,59.08,59.24,59.06,59.18,136200.0,42.2631,42.3776,42.2488,42.3347,136200.0
2010-11-26 10:10:00,59.18,59.29,59.06,59.14,142500.0,42.3347,42.4134,42.2488,42.3061,142500.0
2010-11-26 10:20:00,59.13,59.14,58.85,58.9,214800.0,42.2989,42.3061,42.0986,42.1344,214800.0
2010-11-26 10:30:00,58.88,59.0,58.86,59.0,79900.0,42.1201,42.2059,42.1058,42.2059,79900.0
2010-11-26 10:40:00,59.01,59.06,58.77,58.82,154900.0,42.2131,42.2488,42.0414,42.0772,154900.0
2010-11-26 10:50:00,58.82,58.82,58.69,58.7,138700.0,42.0772,42.0772,41.9842,41.9913,138700.0
2010-11-26 11:00:00,58.71,58.85,58.69,58.83,86100.0,41.9985,42.0986,41.9842,42.0843,86100.0
2010-11-26 11:10:00,58.82,58.82,58.63,58.66,115700.0,42.0772,42.0772,41.9412,41.9627,115700.0
2010-11-26 11:20:00,58.65,58.69,58.46,58.49,177100.0,41.9555,41.9842,41.8196,41.8411,177100.0
2010-11-26 11:30:00,58.5,58.5,58.4,58.42,173400.0,41.8482,41.8482,41.7767,41.791,173400.0
2010-11-26 11:40:00,58.42,58.44,58.33,58.4,136100.0,41.791,41.8053,41.7266,41.7767,136100.0
2010-11-26 11:50:00,58.4,58.53,58.38,58.5,175800.0,41.7767,41.8697,41.7624,41.8482,175800.0
2010-11-26 12:00:00,58.49,58.49,58.36,58.4,114100.0,41.8411,41.8411,41.7481,41.7767,114100.0
2010-11-26 12:10:00,58.4,58.51,58.4,58.46,101000.0,41.7767,41.8554,41.7767,41.8196,101000.0
2010-11-26 12:20:00,58.47,58.52,58.41,58.41,105400.0,41.8268,41.8625,41.7839,41.7839,105400.0
2010-11-26 12:30:00,58.43,58.55,58.4,58.47,182700.0,41.7982,41.884,41.7767,41.8268,182700.0
2010-11-26 12:40:00,58.48,58.65,58.47,58.57,167500.0,41.8339,41.9555,41.8268,41.8983,167500.0
2010-11-26 12:50:00,58.56,58.75,58.52,58.64,348300.0,41.8912,42.0271,41.8625,41.9484,348300.0
2010-11-29 09:30:00,58.17,58.27,58.0,58.01,416800.0,41.6122,41.6837,41.4906,41.4977,416800.0
2010-11-29 09:40:00,58.01,58.09,57.81,57.92,313500.0,41.4977,41.5549,41.3546,41.4333,313500.0
2010-11-29 09:50:00,57.92,57.98,57.58,57.61,430400.0,41.4333,41.4763,41.1901,41.2116,430400.0
2010-11-29 10:00:00,57.61,57.65,57.33,57.37,515000.0,41.2116,41.2402,41.0113,41.0399,515000.0
2010-11-29 10:10:00,57.37,57.69,57.31,57.63,382200.0,41.0399,41.2688,40.997,41.2259,382200.0
2010-11-29 10:20:00,57.63,57.63,57.36,57.45,259700.0,41.2259,41.2259,41.0327,41.0971,259700.0
2010-11-29 10:30:00,57.46,57.64,57.41,57.51,355700.0,41.1043,41.233,41.0685,41.14,355700.0
2010-11-29 10:40:00,57.52,57.61,57.41,57.41,251100.0,41.1472,41.2116,41.0685,41.0685,251100.0
2010-11-29 10:50:00,57.41,57.68,57.38,57.66,198700.0,41.0685,41.2616,41.047,41.2473,198700.0
2010-11-29 11:00:00,57.66,57.68,57.4,57.47,218600.0,41.2473,41.2616,41.0614,41.1114,218600.0
2010-11-29 11:10:00,57.48,57.77,57.46,57.6,316100.0,41.1186,41.326,41.1043,41.2044,316100.0
2010-11-29 11:20:00,57.6,57.81,57.46,57.81,224600.0,41.2044,41.3546,41.1043,41.3546,224600.0
2010-11-29 11:30:00,57.81,57.89,57.66,57.68,333200.0,41.3546,41.4119,41.2473,41.2616,333200.0
2010-11-29 11:40:00,57.69,57.77,57.52,57.65,193600.0,41.2688,41.326,41.1472,41.2402,193600.0
2010-11-29 11:50:00,57.65,57.65,57.46,57.56,131800.0,41.2402,41.2402,41.1043,41.1758,131800.0
2010-11-29 12:00:00,57.56,57.64,57.53,57.59,105900.0,41.1758,41.233,41.1543,41.1973,105900.0
2010-11-29 12:10:00,57.58,57.77,57.58,57.72,158100.0,41.1901,41.326,41.1901,41.2903,158100.0
2010-11-29 12:20:00,57.72,57.78,57.68,57.69,157800.0,41.2903,41.3332,41.2616,41.2688,157800.0
2010-11-29 12:30:00,57.7,57.71,57.59,57.68,121000.0,41.276,41.2831,41.1973,41.2616,121000.0
2010-11-29 12:40:00,57.68,57.75,57.63,57.67,216200.0,41.2616,41.3117,41.2259,41.2545,216200.0
2010-11-29 12:50:00,57.68,57.75,57.62,57.63,226200.0,41.2616,41.3117,41.2187,41.2259,226200.0
2010-11-29 13:00:00,57.64,57.68,57.52,57.57,140800.0,41.233,41.2616,41.1472,41.183,140800.0
2010-11-29 13:10:00,57.57,57.58,57.45,57.54,77500.0,41.183,41.1901,41.0971,41.1615,77500.0
2010-11-29 13:20:00,57.54,57.54,57.38,57.4,113100.0,41.1615,41.1615,41.047,41.0614,113100.0
2010-11-29 13:30:00,57.4,57.48,57.35,57.42,99700.0,41.0614,41.1186,41.0256,41.0757,99700.0
2010-11-29 13:40:00,57.43,57.65,57.42,57.59,112200.0,41.0828,41.2402,41.0757,41.1973,112200.0
2010-11-29 13:50:00,57.61,57.68,57.57,57.64,179400.0,41.2116,41.2616,41.183,41.233,179400.0
2010-11-29 14:00:00,57.63,57.78,57.63,57.7,117400.0,41.2259,41.3332,41.2259,41.276,117400.0
2010-11-29 14:10:00,57.7,57.71,57.58,57.66,247700.0,41.276,41.2831,41.1901,41.2473,247700.0
2010-11-29 14:20:00,57.67,57.72,57.65,57.68,83100.0,41.2545,41.2903,41.2402,41.2616,83100.0
2010-11-29 14:30:00,57.69,57.76,57.6,57.67,185100.0,41.2688,41.3189,41.2044,41.2545,185100.0
2010-11-29 14:40:00,57.67,57.79,57.66,57.75,161900.0,41.2545,41.3403,41.2473,41.3117,161900.0
2010-11-29 14:50:00,57.75,57.8,57.69,57.76,175600.0,41.3117,41.3475,41.2688,41.3189,175600.0
2010-11-29 15:00:00,57.77,57.9,57.76,57.77,220800.0,41.326,41.419,41.3189,41.326,220800.0
2010-11-29 15:10:00,57.76,57.81,57.73,57.81,266500.0,41.3189,41.3546,41.2974,41.3546,266500.0
2010-11-29 15:20:00,57.8,57.94,57.8,57.94,178300.0,41.3475,41.4476,41.3475,41.4476,178300.0
2010-11-29 15:30:00,57.94,58.04,57.92,58.02,254900.0,41.4476,41.5192,41.4333,41.5049,254900.0
2010-11-29 15:40:00,58.01,58.28,57.99,58.27,455800.0,41.4977,41.6909,41.4834,41.6837,455800.0
2010-11-29 15:50:00,58.26,58.3,58.04,58.1,718100.0,41.6766,41.7052,41.5192,41.5621,718100.0
2010-11-30 09:30:00,58.65,58.92,58.55,58.61,556000.0,41.9555,42.1487,41.884,41.9269,556000.0
2010-11-30 09:40:00,58.63,58.66,58.38,58.44,279900.0,41.9412,41.9627,41.7624,41.8053,279900.0
2010-11-30 09:50:00,58.45,58.72,58.45,58.56,263000.0,41.8125,42.0056,41.8125,41.8912,263000.0
2010-11-30 10:00:00,58.56,58.77,58.53,58.7,271500.0,41.8912,42.0414,41.8697,41.9913,271500.0
2010-11-30 10:10:00,58.71,58.76,58.61,58.64,231100.0,41.9985,42.0342,41.9269,41.9484,231100.0
2010-11-30 10:20:00,58.64,58.7,58.44,58.59,286500.0,41.9484,41.9913,41.8053,41.9126,286500.0
2010-11-30 10:30:00,58.61,58.61,58.33,58.46,229500.0,41.9269,41.9269,41.7266,41.8196,229500.0
2010-11-30 10:40:00,58.44,58.64,58.43,58.53,233500.0,41.8053,41.9484,41.7982,41.8697,233500.0
2010-11-30 10:50:00,58.53,58.73,58.38,58.72,128400.0,41.8697,42.0128,41.7624,42.0056,128400.0
2010-11-30 11:00:00,58.72,58.97,58.68,58.95,186800.0,42.0056,42.1845,41.977,42.1701,186800.0
2010-11-30 11:10:00,58.95,58.99,58.78,58.86,123100.0,42.1701,42.1988,42.0485,42.1058,123100.0
2010-11-30 11:20:00,58.85,58.85,58.64,58.7,140600.0,42.0986,42.0986,41.9484,41.9913,140600.0
2010-11-30 11:30:00,58.7,58.93,58.7,58.88,114400.0,41.9913,42.1558,41.9913,42.1201,114400.0
2010-11-30 11:40:00,58.87,59.18,58.84,59.18,216700.0,42.1129,42.3347,42.0915,42.3347,216700.0
2010-11-30 11:50:00,59.18,59.25,59.0,59.05,298600.0,42.3347,42.3848,42.2059,42.2417,298600.0
2010-11-30 12:00:00,59.05,59.14,58.98,59.04,156900.0,42.2417,42.3061,42.1916,42.2345,156900.0
2010-11-30 12:10:00,59.05,59.17,59.05,59.06,111000.0,42.2417,42.3275,42.2417,42.2488,111000.0
2010-11-30 12:20:00,59.07,59.17,59.06,59.11,91100.0,42.256,42.3275,42.2488,42.2846,91100.0
2010-11-30 12:30:00,59.11,59.17,59.02,59.06,116300.0,42.2846,42.3275,42.2202,42.2488,116300.0
2010-11-30 12:40:00,59.06,59.45,59.06,59.43,210900.0,42.2488,42.5278,42.2488,42.5135,210900.0
2010-11-30 12:50:00,59.43,59.49,59.39,59.4,171900.0,42.5135,42.5564,42.4849,42.4921,171900.0
2010-11-30 13:00:00,59.4,59.5,59.4,59.47,138900.0,42.4921,42.5636,42.4921,42.5421,138900.0
2010-11-30 13:10:00,59.48,59.51,59.4,59.5,116100.0,42.5493,42.5707,42.4921,42.5636,116100.0
2010-11-30 13:20:00,59.5,59.57,59.26,59.31,155500.0,42.5636,42.6137,42.3919,42.4277,155500.0
2010-11-30 13:30:00,59.3,59.31,59.21,59.23,111200.0,42.4205,42.4277,42.3561,42.3704,111200.0
2010-11-30 13:40:00,59.24,59.3,59.17,59.27,86600.0,42.3776,42.4205,42.3275,42.3991,86600.0
2010-11-30 13:50:00,59.27,59.3,59.2,59.28,88800.0,42.3991,42.4205,42.349,42.4062,88800.0
2010-11-30 14:00:00,59.28,59.4,59.24,59.37,126100.0,42.4062,42.4921,42.3776,42.4706,126100.0
2010-11-30 14:10:00,59.37,59.4,59.19,59.23,237000.0,42.4706,42.4921,42.3418,42.3704,237000.0
2010-11-30 14:20:00,59.22,59.26,58.98,58.99,178500.0,42.3633,42.3919,42.1916,42.1988,178500.0
2010-11-30 14:30:00,58.98,58.99,58.78,58.78,238800.0,42.1916,42.1988,42.0485,42.0485,238800.0
2010-11-30 14:40:00,58.78,58.9,58.76,58.88,125000.0,42.0485,42.1344,42.0342,42.1201,125000.0
2010-11-30 14:50:00,58.88,58.96,58.79,58.95,127300.0,42.1201,42.1773,42.0557,42.1701,127300.0
2010-11-30 15:00:00,58.95,59.05,58.92,58.92,141400.0,42.1701,42.2417,42.1487,42.1487,141400.0
2010-11-30 15:10:00,58.93,58.95,58.81,58.92,162800.0,42.1558,42.1701,42.07,42.1487,162800.0
2010-11-30 15:20:00,58.92,59.02,58.89,58.96,126100.0,42.1487,42.2202,42.1272,42.1773,126100.0
2010-11-30 15:30:00,58.95,59.03,58.76,58.77,209100.0,42.1701,42.2274,42.0342,42.0414,209100.0
2010-11-30 15:40:00,58.77,58.77,58.63,58.66,236700.0,42.0414,42.0414,41.9412,41.9627,236700.0
2010-11-30 15:50:00,58.66,58.9,58.6,58.81,615000.0,41.9627,42.1344,41.9198,42.07,615000.0
2010-12-01 09:30:00,58.93,59.3,58.9,58.9,439900.0,42.1558,42.4205,42.1344,42.1344,439900.0
2010-12-01 09:40:00,58.91,58.94,58.63,58.69,406300.0,42.1415,42.163,41.9412,41.9842,406300.0
2010-12-01 09:50:00,58.7,58.75,58.54,58.55,357000.0,41.9913,42.0271,41.8769,41.884,357000.0
2010-12-01 10:00:00,58.57,58.64,58.27,58.3,474700.0,41.8983,41.9484,41.6837,41.7052,474700.0
2010-12-01 10:10:00,58.29,58.33,58.18,58.3,428200.0,41.698,41.7266,41.6193,41.7052,428200.0
2010-12-01 10:20:00,58.3,58.53,58.29,58.52,257000.0,41.7052,41.8697,41.698,41.8625,257000.0
2010-12-01 10:30:00,58.52,58.7,58.48,58.66,298400.0,41.8625,41.9913,41.8339,41.9627,298400.0
2010-12-01 10:40:00,58.67,58.69,58.4,58.56,256800.0,41.9699,41.9842,41.7767,41.8912,256800.0
2010-12-01 10:50:00,58.56,58.65,58.47,58.54,117900.0,41.8912,41.9555,41.8268,41.8769,117900.0
2010-12-01 11:00:00,58.54,58.68,58.52,58.68,98300.0,41.8769,41.977,41.8625,41.977,98300.0
2010-12-01 11:10:00,58.69,58.87,58.69,58.78,114500.0,41.9842,42.1129,41.9842,42.0485,114500.0
2010-12-01 11:20:00,58.79,58.96,58.74,58.96,117900.0,42.0557,42.1773,42.0199,42.1773,117900.0
2010-12-01 11:30:00,58.96,58.99,58.89,58.9,81700.0,42.1773,42.1988,42.1272,42.1344,81700.0
2010-12-01 11:40:00,58.9,59.02,58.85,59.01,126000.0,42.1344,42.2202,42.0986,42.2131,126000.0
2010-12-01 11:50:00,59.0,59.39,59.0,59.3,298400.0,42.2059,42.4849,42.2059,42.4205,298400.0
2010-12-01 12:00:00,59.3,59.5,59.24,59.5,204700.0,42.4205,42.5636,42.3776,42.5636,204700.0
2010-12-01 12:10:00,59.5,59.55,59.33,59.36,209400.0,42.5636,42.5994,42.442,42.4634,209400.0
2010-12-01 12:20:00,59.36,59.5,59.36,59.43,172400.0,42.4634,42.5636,42.4634,42.5135,172400.0
2010-12-01 12:30:00,59.43,59.55,59.39,59.4,180100.0,42.5135,42.5994,42.4849,42.4921,180100.0
2010-12-01 12:40:00,59.4,59.49,59.33,59.48,164400.0,42.4921,42.5564,42.442,42.5493,164400.0
2010-12-01 12:50:00,59.48,59.5,59.37,59.42,100800.0,42.5493,42.5636,42.4706,42.5064,100800.0
2010-12-01 13:00:00,59.42,59.43,59.28,59.3,102900.0,42.5064,42.5135,42.4062,42.4205,102900.0
2010-12-01 13:10:00,59.29,59.34,59.14,59.14,140200.0,42.4134,42.4491,42.3061,42.3061,140200.0
2010-12-01 13:20:00,59.16,59.18,58.98,58.98,194100.0,42.3204,42.3347,42.1916,42.1916,194100.0
2010-12-01 13:30:00,58.98,59.12,58.89,59.11,121900.0,42.1916,42.2918,42.1272,42.2846,121900.0
2010-12-01 13:40:00,59.12,59.19,59.01,59.17,62200.0,42.2918,42.3418,42.2131,42.3275,62200.0
2010-12-01 13:50:00,59.16,59.2,59.11,59.19,43500.0,42.3204,42.349,42.2846,42.3418,43500.0
2010-12-01 14:00:00,59.18,59.31,59.15,59.23,61300.0,42.3347,42.4277,42.3132,42.3704,61300.0
2010-12-01 14:10:00,59.22,59.36,59.2,59.35,113600.0,42.3633,42.4634,42.349,42.4563,113600.0
2010-12-01 14:20:00,59.35,59.48,59.32,59.4,233700.0,42.4563,42.5493,42.4348,42.4921,233700.0
2010-12-01 14:30:00,59.42,59.6,59.42,59.56,102400.0,42.5064,42.6351,42.5064,42.6065,102400.0
2010-12-01 14:40:00,59.56,59.58,59.47,59.53,127600.0,42.6065,42.6208,42.5421,42.5851,127600.0
2010-12-01 14:50:00,59.53,59.63,59.5,59.63,113400.0,42.5851,42.6566,42.5636,42.6566,113400.0
2010-12-01 15:00:00,59.63,59.63,59.54,59.59,98300.0,42.6566,42.6566,42.5922,42.628,98300.0
2010-12-01 15:10:00,59.59,59.69,59.59,59.69,149700.0,42.628,42.6995,42.628,42.6995,149700.0
2010-12-01 15:20:00,59.68,59.78,59.67,59.75,248100.0,42.6924,42.7639,42.6852,42.7424,248100.0
2010-12-01 15:30:00,59.76,59.76,59.61,59.71,204900.0,42.7496,42.7496,42.6423,42.7138,204900.0
2010-12-01 15:40:00,59.71,59.73,59.58,59.6,227700.0,42.7138,42.7281,42.6208,42.6351,227700.0
2010-12-01 15:50:00,59.61,59.66,59.49,59.63,410900.0,42.6423,42.6781,42.5564,42.6566,410900.0
2010-12-02 09:30:00,59.78,60.1,59.78,60.08,226200.0,42.7639,42.9928,42.7639,42.9785,226200.0
2010-12-02 09:40:00,60.08,60.31,59.98,60.18,203700.0,42.9785,43.143,42.907,43.05,203700.0
2010-12-02 09:50:00,60.17,60.3,60.04,60.19,197700.0,43.0429,43.1359,42.9499,43.0572,197700.0
2010-12-02 10:00:00,60.2,60.31,60.05,60.19,194000.0,43.0643,43.143,42.957,43.0572,194000.0
2010-12-02 10:10:00,60.2,60.66,60.19,60.6,240900.0,43.0643,43.3934,43.0572,43.3505,240900.0
2010-12-02 10:20:00,60.6,60.73,60.57,60.69,172000.0,43.3505,43.4435,43.329,43.4149,172000.0
2010-12-02 10:30:00,60.69,60.71,60.45,60.48,129000.0,43.4149,43.4292,43.2432,43.2646,129000.0
2010-12-02 10:40:00,60.47,60.58,60.35,60.4,142300.0,43.2575,43.3362,43.1716,43.2074,142300.0
2010-12-02 10:50:00,60.4,60.5,60.35,60.49,108100.0,43.2074,43.2789,43.1716,43.2718,108100.0
2010-12-02 11:00:00,60.49,60.61,60.46,60.59,106200.0,43.2718,43.3576,43.2503,43.3433,106200.0
2010-12-02 11:10:00,60.59,60.59,60.42,60.48,142500.0,43.3433,43.3433,43.2217,43.2646,142500.0
2010-12-02 11:20:00,60.47,60.94,60.45,60.86,202900.0,43.2575,43.5937,43.2432,43.5365,202900.0
2010-12-02 11:30:00,60.86,60.93,60.83,60.92,159300.0,43.5365,43.5866,43.515,43.5794,159300.0
2010-12-02 11:40:00,60.93,61.09,60.88,61.09,225400.0,43.5866,43.701,43.5508,43.701,225400.0
2010-12-02 11:50:00,61.08,61.34,61.08,61.22,318800.0,43.6939,43.8798,43.6939,43.794,318800.0
2010-12-02 12:00:00,61.21,61.23,61.17,61.18,91900.0,43.7869,43.8012,43.7582,43.7654,91900.0
2010-12-02 12:10:00,61.19,61.27,61.14,61.14,76700.0,43.7725,43.8298,43.7368,43.7368,76700.0
2010-12-02 12:20:00,61.15,61.22,61.13,61.13,82200.0,43.7439,43.794,43.7296,43.7296,82200.0
2010-12-02 12:30:00,61.12,61.13,60.9,60.93,116400.0,43.7225,43.7296,43.5651,43.5866,116400.0
2010-12-02 12:40:00,60.93,61.02,60.76,60.79,136300.0,43.5866,43.6509,43.4649,43.4864,136300.0
2010-12-02 12:50:00,60.79,60.85,60.53,60.55,107500.0,43.4864,43.5293,43.3004,43.3147,107500.0
2010-12-02 13:00:00,60.55,60.72,60.47,60.53,191600.0,43.3147,43.4363,43.2575,43.3004,191600.0
2010-12-02 13:10:00,60.53,60.66,60.49,60.53,94400.0,43.3004,43.3934,43.2718,43.3004,94400.0
2010-12-02 13:20:00,60.53,60.61,60.35,60.56,129400.0,43.3004,43.3576,43.1716,43.3219,129400.0
2010-12-02 13:30:00,60.56,60.6,60.4,60.52,134200.0,43.3219,43.3505,43.2074,43.2933,134200.0
2010-12-02 13:40:00,60.53,60.58,60.41,60.53,67100.0,43.3004,43.3362,43.2146,43.3004,67100.0
2010-12-02 13:50:00,60.54,60.58,60.48,60.5,52700.0,43.3076,43.3362,43.2646,43.2789,52700.0
2010-12-02 14:00:00,60.51,60.65,60.51,60.6,70000.0,43.2861,43.3863,43.2861,43.3505,70000.0
2010-12-02 14:10:00,60.59,60.79,60.58,60.75,65200.0,43.3433,43.4864,43.3362,43.4578,65200.0
2010-12-02 14:20:00,60.75,60.87,60.72,60.73,65700.0,43.4578,43.5436,43.4363,43.4435,65700.0
2010-12-02 14:30:00,60.73,60.81,60.71,60.78,53500.0,43.4435,43.5007,43.4292,43.4792,53500.0
2010-12-02 14:40:00,60.78,60.8,60.69,60.77,41500.0,43.4792,43.4936,43.4149,43.4721,41500.0
2010-12-02 14:50:00,60.77,60.77,60.44,60.47,76500.0,43.4721,43.4721,43.236,43.2575,76500.0
2010-12-02 15:00:00,60.47,60.54,60.3,60.43,98000.0,43.2575,43.3076,43.1359,43.2289,98000.0
2010-12-02 15:10:00,60.43,60.5,60.4,60.46,82900.0,43.2289,43.2789,43.2074,43.2503,82900.0
2010-12-02 15:20:00,60.45,60.55,60.43,60.49,94300.0,43.2432,43.3147,43.2289,43.2718,94300.0
2010-12-02 15:30:00,60.49,60.53,60.45,60.48,101900.0,43.2718,43.3004,43.2432,43.2646,101900.0
2010-12-02 15:40:00,60.48,60.53,60.44,60.51,199700.0,43.2646,43.3004,43.236,43.2861,199700.0
2010-12-02 15:50:00,60.52,60.59,60.48,60.56,320400.0,43.2933,43.3433,43.2646,43.3219,320400.0
2010-12-03 09:30:00,61.18,61.9,61.17,61.76,437200.0,43.7654,44.2804,43.7582,44.1803,437200.0
2010-12-03 09:40:00,61.77,61.96,61.49,61.5,294900.0,44.1874,44.3234,43.9872,43.9943,294900.0
2010-12-03 09:50:00,61.51,61.6,61.39,61.55,130100.0,44.0015,44.0658,43.9156,44.0301,130100.0
2010-12-03 10:00:00,61.55,61.77,61.54,61.65,148500.0,44.0301,44.1874,44.0229,44.1016,148500.0
2010-12-03 10:10:00,61.66,61.8,61.57,61.8,162000.0,44.1088,44.2089,44.0444,44.2089,162000.0
2010-12-03 10:20:00,61.8,61.82,61.67,61.77,124300.0,44.2089,44.2232,44.1159,44.1874,124300.0
2010-12-03 10:30:00,61.77,62.08,61.76,62.07,298400.0,44.1874,44.4092,44.1803,44.4021,298400.0
2010-12-03 10:40:00,62.07,62.22,62.03,62.04,208000.0,44.4021,44.5094,44.3734,44.3806,208000.0
2010-12-03 10:50:00,62.03,62.23,62.02,62.18,143600.0,44.3734,44.5165,44.3663,44.4807,143600.0
2010-12-03 11:00:00,62.18,62.41,62.17,62.4,186500.0,44.4807,44.6453,44.4736,44.6381,186500.0
2010-12-03 11:10:00,62.41,62.41,62.25,62.4,228600.0,44.6453,44.6453,44.5308,44.6381,228600.0
2010-12-03 11:20:00,62.4,62.6,62.39,62.58,322400.0,44.6381,44.7812,44.631,44.7669,322400.0
2010-12-03 11:30:00,62.59,62.62,62.34,62.42,172600.0,44.774,44.7955,44.5952,44.6524,172600.0
2010-12-03 11:40:00,62.41,62.64,62.38,62.63,148300.0,44.6453,44.8098,44.6238,44.8027,148300.0
2010-12-03 11:50:00,62.63,62.65,62.42,62.61,110500.0,44.8027,44.817,44.6524,44.7883,110500.0
2010-12-03 12:00:00,62.6,62.61,62.44,62.54,108300.0,44.7812,44.7883,44.6667,44.7383,108300.0
2010-12-03 12:10:00,62.55,62.58,62.33,62.34,122000.0,44.7454,44.7669,44.588,44.5952,122000.0
2010-12-03 12:20:00,62.34,62.49,62.34,62.45,93100.0,44.5952,44.7025,44.5952,44.6739,93100.0
2010-12-03 12:30:00,62.46,62.52,62.4,62.49,75700.0,44.681,44.724,44.6381,44.7025,75700.0
2010-12-03 12:40:00,62.47,62.49,62.24,62.34,75800.0,44.6882,44.7025,44.5237,44.5952,75800.0
2010-12-03 12:50:00,62.34,62.36,62.26,62.26,47100.0,44.5952,44.6095,44.538,44.538,47100.0
2010-12-03 13:00:00,62.26,62.33,62.23,62.23,57000.0,44.538,44.588,44.5165,44.5165,57000.0
2010-12-03 13:10:00,62.23,62.37,62.21,62.35,57000.0,44.5165,44.6167,44.5022,44.6024,57000.0
2010-12-03 13:20:00,62.35,62.47,62.3,62.3,85800.0,44.6024,44.6882,44.5666,44.5666,85800.0
2010-12-03 13:30:00,62.29,62.34,62.2,62.24,49000.0,44.5594,44.5952,44.4951,44.5237,49000.0
2010-12-03 13:40:00,62.24,62.32,62.17,62.31,65000.0,44.5237,44.5809,44.4736,44.5737,65000.0
2010-12-03 13:50:00,62.31,62.41,62.31,62.36,54100.0,44.5737,44.6453,44.5737,44.6095,54100.0
2010-12-03 14:00:00,62.36,62.42,62.27,62.31,78400.0,44.6095,44.6524,44.5451,44.5737,78400.0
2010-12-03 14:10:00,62.31,62.33,62.22,62.26,78200.0,44.5737,44.588,44.5094,44.538,78200.0
2010-12-03 14:20:00,62.26,62.27,62.15,62.25,58400.0,44.538,44.5451,44.4593,44.5308,58400.0
2010-12-03 14:30:00,62.24,62.32,62.21,62.32,56600.0,44.5237,44.5809,44.5022,44.5809,56600.0
2010-12-03 14:40:00,62.33,62.47,62.32,62.38,82200.0,44.588,44.6882,44.5809,44.6238,82200.0
2010-12-03 14:50:00,62.37,62.38,62.28,62.38,48300.0,44.6167,44.6238,44.5523,44.6238,48300.0
2010-12-03 15:00:00,62.38,62.4,62.25,62.25,72700.0,44.6238,44.6381,44.5308,44.5308,72700.0
2010-12-03 15:10:00,62.25,62.45,62.2,62.3,138700.0,44.5308,44.6739,44.4951,44.5666,138700.0
2010-12-03 15:20:00,62.31,62.34,62.28,62.33,78100.0,44.5737,44.5952,44.5523,44.588,78100.0
2010-12-03 15:30:00,62.33,62.4,62.27,62.38,158500.0,44.588,44.6381,44.5451,44.6238,158500.0
2010-12-03 15:40:00,62.39,62.52,62.28,62.51,290700.0,44.631,44.724,44.5523,44.7168,290700.0
2010-12-03 15:50:00,62.5,62.55,62.36,62.37,481400.0,44.7097,44.7454,44.6095,44.6167,481400.0
2010-12-06 09:30:00,62.53,62.87,62.45,62.83,265300.0,44.8369,45.0807,44.7795,45.052,265300.0
2010-12-06 09:40:00,62.84,62.94,62.8,62.86,187400.0,45.0592,45.1309,45.0305,45.0735,187400.0
2010-12-06 09:50:00,62.87,62.89,62.48,62.5,158700.0,45.0807,45.095,44.801,44.8154,158700.0
2010-12-06 10:00:00,62.51,62.71,62.49,62.7,161500.0,44.8225,44.9659,44.8082,44.9588,161500.0
2010-12-06 10:10:00,62.69,62.92,62.67,62.92,208100.0,44.9516,45.1165,44.9373,45.1165,208100.0
2010-12-06 10:20:00,62.91,63.0,62.82,62.83,171900.0,45.1093,45.1739,45.0448,45.052,171900.0
2010-12-06 10:30:00,62.82,62.86,62.57,62.7,172900.0,45.0448,45.0735,44.8655,44.9588,172900.0
2010-12-06 10:40:00,62.7,62.89,62.58,62.88,138200.0,44.9588,45.095,44.8727,45.0878,138200.0
2010-12-06 10:50:00,62.89,62.9,62.73,62.8,113900.0,45.095,45.1022,44.9803,45.0305,113900.0
2010-12-06 11:00:00,62.8,62.81,62.63,62.79,76400.0,45.0305,45.0376,44.9086,45.0233,76400.0
2010-12-06 11:10:00,62.79,62.94,62.69,62.78,139700.0,45.0233,45.1309,44.9516,45.0161,139700.0
2010-12-06 11:20:00,62.78,62.9,62.73,62.81,87300.0,45.0161,45.1022,44.9803,45.0376,87300.0
2010-12-06 11:30:00,62.81,62.91,62.7,62.88,92500.0,45.0376,45.1093,44.9588,45.0878,92500.0
2010-12-06 11:40:00,62.88,63.01,62.88,62.91,102500.0,45.0878,45.181,45.0878,45.1093,102500.0
2010-12-06 11:50:00,62.92,62.99,62.85,62.92,131800.0,45.1165,45.1667,45.0663,45.1165,131800.0
2010-12-06 12:00:00,62.93,63.03,62.74,62.78,150600.0,45.1237,45.1954,44.9874,45.0161,150600.0
2010-12-06 12:10:00,62.77,62.79,62.6,62.62,99300.0,45.009,45.0233,44.8871,44.9014,99300.0
2010-12-06 12:20:00,62.64,62.68,62.48,62.6,131100.0,44.9157,44.9444,44.801,44.8871,131100.0
2010-12-06 12:30:00,62.6,62.83,62.6,62.81,53300.0,44.8871,45.052,44.8871,45.0376,53300.0
2010-12-06 12:40:00,62.82,62.91,62.81,62.91,86700.0,45.0448,45.1093,45.0376,45.1093,86700.0
2010-12-06 12:50:00,62.92,63.09,62.92,63.01,104200.0,45.1165,45.2384,45.1165,45.181,104200.0
2010-12-06 13:00:00,63.01,63.14,62.98,63.13,154200.0,45.181,45.2743,45.1595,45.2671,154200.0
2010-12-06 13:10:00,63.13,63.22,62.94,63.03,152500.0,45.2671,45.3316,45.1309,45.1954,152500.0
2010-12-06 13:20:00,63.02,63.17,62.96,63.16,68200.0,45.1882,45.2958,45.1452,45.2886,68200.0
2010-12-06 13:30:00,63.16,63.21,63.06,63.14,104200.0,45.2886,45.3245,45.2169,45.2743,104200.0
2010-12-06 13:40:00,63.14,63.27,63.13,63.27,72300.0,45.2743,45.3675,45.2671,45.3675,72300.0
2010-12-06 13:50:00,63.28,63.32,63.21,63.28,111500.0,45.3747,45.4033,45.3245,45.3747,111500.0
2010-12-06 14:00:00,63.27,63.36,63.24,63.35,86700.0,45.3675,45.432,45.346,45.4248,86700.0
2010-12-06 14:10:00,63.36,63.36,63.25,63.36,61800.0,45.432,45.432,45.3531,45.432,61800.0
2010-12-06 14:20:00,63.36,63.4,63.24,63.26,74900.0,45.432,45.4607,45.346,45.3603,74900.0
2010-12-06 14:30:00,63.26,63.38,63.2,63.33,76100.0,45.3603,45.4464,45.3173,45.4105,76100.0
2010-12-06 14:40:00,63.32,63.4,63.29,63.38,59000.0,45.4033,45.4607,45.3818,45.4464,59000.0
2010-12-06 14:50:00,63.38,63.38,63.27,63.38,85800.0,45.4464,45.4464,45.3675,45.4464,85800.0
2010-12-06 15:00:00,63.38,63.41,63.37,63.39,82400.0,45.4464,45.4679,45.4392,45.4535,82400.0
2010-12-06 15:10:00,63.39,63.47,63.38,63.45,103800.0,45.4535,45.5109,45.4464,45.4965,103800.0
2010-12-06 15:20:00,63.45,63.46,63.24,63.24,98600.0,45.4965,45.5037,45.346,45.346,98600.0
2010-12-06 15:30:00,63.25,63.26,63.14,63.14,178300.0,45.3531,45.3603,45.2743,45.2743,178300.0
2010-12-06 15:40:00,63.15,63.39,63.15,63.37,218600.0,45.2814,45.4535,45.2814,45.4392,218600.0
2010-12-06 15:50:00,63.37,63.48,63.29,63.47,621200.0,45.4392,45.5181,45.3818,45.5109,621200.0
2010-12-07 09:30:00,63.85,64.05,63.07,63.1,624000.0,45.7834,45.9268,45.2241,45.2456,624000.0
2010-12-07 09:40:00,63.11,63.27,62.53,62.71,619200.0,45.2528,45.3675,44.8369,44.9659,619200.0
2010-12-07 09:50:00,62.69,62.97,62.4,62.89,304300.0,44.9516,45.1524,44.7437,45.095,304300.0
2010-12-07 10:00:00,62.88,63.06,62.85,62.88,192400.0,45.0878,45.2169,45.0663,45.0878,192400.0
2010-12-07 10:10:00,62.87,62.99,62.71,62.9,334500.0,45.0807,45.1667,44.9659,45.1022,334500.0
2010-12-07 10:20:00,62.9,63.26,62.84,62.89,269100.0,45.1022,45.3603,45.0592,45.095,269100.0
2010-12-07 10:30:00,62.89,63.01,62.65,62.7,359500.0,45.095,45.181,44.9229,44.9588,359500.0
2010-12-07 10:40:00,62.7,62.95,62.65,62.92,232900.0,44.9588,45.138,44.9229,45.1165,232900.0
2010-12-07 10:50:00,62.91,62.99,62.71,62.87,152900.0,45.1093,45.1667,44.9659,45.0807,152900.0
2010-12-07 11:00:00,62.88,62.97,62.68,62.78,293500.0,45.0878,45.1524,44.9444,45.0161,293500.0
2010-12-07 11:10:00,62.78,62.81,62.65,62.67,188500.0,45.0161,45.0376,44.9229,44.9373,188500.0
2010-12-07 11:20:00,62.67,62.78,62.65,62.67,225700.0,44.9373,45.0161,44.9229,44.9373,225700.0
2010-12-07 11:30:00,62.68,62.74,62.57,62.64,244100.0,44.9444,44.9874,44.8655,44.9157,244100.0
2010-12-07 11:40:00,62.64,62.76,62.57,62.69,138700.0,44.9157,45.0018,44.8655,44.9516,138700.0
2010-12-07 11:50:00,62.7,62.74,62.6,62.65,149800.0,44.9588,44.9874,44.8871,44.9229,149800.0
2010-12-07 12:00:00,62.65,62.72,62.57,62.57,153400.0,44.9229,44.9731,44.8655,44.8655,153400.0
2010-12-07 12:10:00,62.58,62.62,62.35,62.35,265300.0,44.8727,44.9014,44.7078,44.7078,265300.0
2010-12-07 12:20:00,62.35,62.74,62.33,62.72,175400.0,44.7078,44.9874,44.6935,44.9731,175400.0
2010-12-07 12:30:00,62.71,62.85,62.66,62.84,80400.0,44.9659,45.0663,44.9301,45.0592,80400.0
2010-12-07 12:40:00,62.84,63.05,62.84,63.03,130400.0,45.0592,45.2097,45.0592,45.1954,130400.0
2010-12-07 12:50:00,63.04,63.08,62.9,63.0,112300.0,45.2026,45.2312,45.1022,45.1739,112300.0
2010-12-07 13:00:00,62.99,63.25,62.98,63.25,185300.0,45.1667,45.3531,45.1595,45.3531,185300.0
2010-12-07 13:10:00,63.25,63.25,63.11,63.13,260200.0,45.3531,45.3531,45.2528,45.2671,260200.0
2010-12-07 13:20:00,63.13,63.46,63.08,63.42,211100.0,45.2671,45.5037,45.2312,45.475,211100.0
2010-12-07 13:30:00,63.42,63.65,63.38,63.65,200800.0,45.475,45.64,45.4464,45.64,200800.0
2010-12-07 13:40:00,63.64,63.84,63.61,63.82,138900.0,45.6328,45.7762,45.6113,45.7619,138900.0
2010-12-07 13:50:00,63.81,63.86,63.47,63.47,138200.0,45.7547,45.7905,45.5109,45.5109,138200.0
2010-12-07 14:00:00,63.45,63.58,63.41,63.43,121500.0,45.4965,45.5898,45.4679,45.4822,121500.0
2010-12-07 14:10:00,63.41,63.5,63.35,63.44,93700.0,45.4679,45.5324,45.4248,45.4894,93700.0
2010-12-07 14:20:00,63.44,63.53,63.38,63.41,110600.0,45.4894,45.5539,45.4464,45.4679,110600.0
2010-12-07 14:30:00,63.41,63.6,63.39,63.55,103700.0,45.4679,45.6041,45.4535,45.5683,103700.0
2010-12-07 14:40:00,63.54,63.63,63.47,63.62,71000.0,45.5611,45.6256,45.5109,45.6184,71000.0
2010-12-07 14:50:00,63.62,63.62,63.18,63.21,140700.0,45.6184,45.6184,45.3029,45.3245,140700.0
2010-12-07 15:00:00,63.22,63.23,62.95,63.03,213700.0,45.3316,45.3388,45.138,45.1954,213700.0
2010-12-07 15:10:00,63.02,63.11,62.88,62.89,130700.0,45.1882,45.2528,45.0878,45.095,130700.0
2010-12-07 15:20:00,62.9,62.95,62.63,62.94,224500.0,45.1022,45.138,44.9086,45.1309,224500.0
2010-12-07 15:30:00,62.95,63.01,62.71,62.87,158700.0,45.138,45.181,44.9659,45.0807,158700.0
2010-12-07 15:40:00,62.87,62.94,62.68,62.76,244400.0,45.0807,45.1309,44.9444,45.0018,244400.0
2010-12-07 15:50:00,62.77,62.84,62.51,62.56,607400.0,45.009,45.0592,44.8225,44.8584,607400.0
2010-12-08 09:30:00,61.92,62.82,61.86,62.67,316800.0,44.3995,45.0448,44.3564,44.9373,316800.0
2010-12-08 09:40:00,62.65,62.76,62.16,62.16,280300.0,44.9229,45.0018,44.5716,44.5716,280300.0
2010-12-08 09:50:00,62.16,62.39,61.87,62.03,295600.0,44.5716,44.7365,44.3636,44.4783,295600.0
2010-12-08 10:00:00,62.03,62.12,61.7,61.88,245400.0,44.4783,44.5429,44.2417,44.3708,245400.0
2010-12-08 10:10:00,61.9,61.9,61.25,61.27,397300.0,44.3851,44.3851,43.919,43.9334,397300.0
2010-12-08 10:20:00,61.27,61.45,61.04,61.45,304400.0,43.9334,44.0625,43.7685,44.0625,304400.0
2010-12-08 10:30:00,61.42,61.45,61.1,61.11,215200.0,44.0409,44.0625,43.8115,43.8187,215200.0
2010-12-08 10:40:00,61.12,61.37,60.99,61.28,157800.0,43.8258,44.0051,43.7326,43.9406,157800.0
2010-12-08 10:50:00,61.27,61.29,61.07,61.11,105800.0,43.9334,43.9477,43.79,43.8187,105800.0
2010-12-08 11:00:00,61.11,61.46,61.03,61.37,204700.0,43.8187,44.0696,43.7613,44.0051,204700.0
2010-12-08 11:10:00,61.37,61.37,60.98,60.99,228400.0,44.0051,44.0051,43.7254,43.7326,228400.0
2010-12-08 11:20:00,60.98,61.26,60.98,61.1,145000.0,43.7254,43.9262,43.7254,43.8115,145000.0
2010-12-08 11:30:00,61.11,61.17,60.95,61.17,135300.0,43.8187,43.8617,43.7039,43.8617,135300.0
2010-12-08 11:40:00,61.18,61.37,61.12,61.36,84000.0,43.8689,44.0051,43.8258,43.9979,84000.0
2010-12-08 11:50:00,61.36,61.57,61.35,61.45,157200.0,43.9979,44.1485,43.9908,44.0625,157200.0
2010-12-08 12:00:00,61.45,61.49,61.32,61.4,154100.0,44.0625,44.0911,43.9692,44.0266,154100.0
2010-12-08 12:10:00,61.39,61.47,61.24,61.24,115000.0,44.0194,44.0768,43.9119,43.9119,115000.0
2010-12-08 12:20:00,61.25,61.33,61.13,61.13,117000.0,43.919,43.9764,43.833,43.833,117000.0
2010-12-08 12:30:00,61.17,61.17,60.95,61.09,148000.0,43.8617,43.8617,43.7039,43.8043,148000.0
2010-12-08 12:40:00,61.09,61.09,60.86,60.9,121500.0,43.8043,43.8043,43.6394,43.6681,121500.0
2010-12-08 12:50:00,60.91,61.0,60.82,60.99,117700.0,43.6753,43.7398,43.6107,43.7326,117700.0
2010-12-08 13:00:00,61.0,61.21,61.0,61.13,120000.0,43.7398,43.8904,43.7398,43.833,120000.0
2010-12-08 13:10:00,61.12,61.28,61.0,61.05,100800.0,43.8258,43.9406,43.7398,43.7756,100800.0
2010-12-08 13:20:00,61.05,61.09,60.9,60.97,91400.0,43.7756,43.8043,43.6681,43.7183,91400.0
2010-12-08 13:30:00,60.98,61.13,60.97,61.06,102500.0,43.7254,43.833,43.7183,43.7828,102500.0
2010-12-08 13:40:00,61.06,61.16,60.88,60.88,111400.0,43.7828,43.8545,43.6537,43.6537,111400.0
2010-12-08 13:50:00,60.88,61.01,60.88,60.97,86900.0,43.6537,43.747,43.6537,43.7183,86900.0
2010-12-08 14:00:00,60.97,61.02,60.85,60.98,124800.0,43.7183,43.7541,43.6322,43.7254,124800.0
2010-12-08 14:10:00,60.99,61.0,60.89,60.89,68200.0,43.7326,43.7398,43.6609,43.6609,68200.0
2010-12-08 14:20:00,60.89,60.9,60.82,60.9,58900.0,43.6609,43.6681,43.6107,43.6681,58900.0
2010-12-08 14:30:00,60.91,61.15,60.9,61.12,84400.0,43.6753,43.8473,43.6681,43.8258,84400.0
2010-12-08 14:40:00,61.13,61.23,61.0,61.03,91300.0,43.833,43.9047,43.7398,43.7613,91300.0
2010-12-08 14:50:00,61.04,61.04,60.86,60.86,104000.0,43.7685,43.7685,43.6394,43.6394,104000.0
2010-12-08 15:00:00,60.86,60.96,60.81,60.82,141500.0,43.6394,43.7111,43.6035,43.6107,141500.0
2010-12-08 15:10:00,60.81,60.82,60.64,60.66,310100.0,43.6035,43.6107,43.4816,43.496,310100.0
2010-12-08 15:20:00,60.66,60.8,60.63,60.63,128100.0,43.496,43.5964,43.4745,43.4745,128100.0
2010-12-08 15:30:00,60.64,60.8,60.64,60.71,166000.0,43.4816,43.5964,43.4816,43.5318,166000.0
2010-12-08 15:40:00,60.71,60.83,60.69,60.81,276800.0,43.5318,43.6179,43.5175,43.6035,276800.0
2010-12-08 15:50:00,60.81,60.92,60.79,60.82,492500.0,43.6035,43.6824,43.5892,43.6107,492500.0
2010-12-09 09:30:00,61.2,61.36,60.35,60.6,371200.0,43.8832,43.9979,43.2737,43.453,371200.0
2010-12-09 09:40:00,60.63,60.75,60.4,60.49,308200.0,43.4745,43.5605,43.3096,43.3741,308200.0
2010-12-09 09:50:00,60.49,61.17,60.48,61.17,368000.0,43.3741,43.8617,43.3669,43.8617,368000.0
2010-12-09 10:00:00,61.17,61.19,60.83,60.85,220400.0,43.8617,43.876,43.6179,43.6322,220400.0
2010-12-09 10:10:00,60.86,60.99,60.61,60.66,253700.0,43.6394,43.7326,43.4601,43.496,253700.0
2010-12-09 10:20:00,60.64,60.74,60.54,60.63,147400.0,43.4816,43.5534,43.4099,43.4745,147400.0
2010-12-09 10:30:00,60.65,60.84,60.59,60.6,106100.0,43.4888,43.6251,43.4458,43.453,106100.0
2010-12-09 10:40:00,60.6,60.6,60.38,60.4,115200.0,43.453,43.453,43.2952,43.3096,115200.0
2010-12-09 10:50:00,60.4,60.44,60.18,60.37,199200.0,43.3096,43.3382,43.1518,43.288,199200.0
2010-12-09 11:00:00,60.36,60.4,60.16,60.24,181200.0,43.2809,43.3096,43.1375,43.1948,181200.0
2010-12-09 11:10:00,60.24,60.41,60.21,60.3,89700.0,43.1948,43.3167,43.1733,43.2379,89700.0
2010-12-09 11:20:00,60.31,60.49,60.23,60.4,67400.0,43.245,43.3741,43.1877,43.3096,67400.0
2010-12-09 11:30:00,60.41,60.6,60.41,60.53,95800.0,43.3167,43.453,43.3167,43.4028,95800.0
2010-12-09 11:40:00,60.52,60.54,60.41,60.48,100300.0,43.3956,43.4099,43.3167,43.3669,100300.0
2010-12-09 11:50:00,60.49,60.49,60.32,60.4,181200.0,43.3741,43.3741,43.2522,43.3096,181200.0
2010-12-09 12:00:00,60.4,60.45,60.28,60.29,79800.0,43.3096,43.3454,43.2235,43.2307,79800.0
2010-12-09 12:10:00,60.29,60.37,60.21,60.21,73500.0,43.2307,43.288,43.1733,43.1733,73500.0
2010-12-09 12:20:00,60.21,60.24,60.1,60.12,92800.0,43.1733,43.1948,43.0944,43.1088,92800.0
2010-12-09 12:30:00,60.12,60.24,60.1,60.13,121300.0,43.1088,43.1948,43.0944,43.116,121300.0
2010-12-09 12:40:00,60.13,60.18,60.08,60.15,100100.0,43.116,43.1518,43.0801,43.1303,100100.0
2010-12-09 12:50:00,60.16,60.28,60.15,60.17,83800.0,43.1375,43.2235,43.1303,43.1446,83800.0
2010-12-09 13:00:00,60.17,60.42,60.17,60.35,147700.0,43.1446,43.3239,43.1446,43.2737,147700.0
2010-12-09 13:10:00,60.35,60.59,60.35,60.37,119500.0,43.2737,43.4458,43.2737,43.288,119500.0
2010-12-09 13:20:00,60.38,60.42,60.24,60.31,116000.0,43.2952,43.3239,43.1948,43.245,116000.0
2010-12-09 13:30:00,60.32,60.35,60.11,60.15,92100.0,43.2522,43.2737,43.1016,43.1303,92100.0
2010-12-09 13:40:00,60.15,60.26,60.12,60.26,90100.0,43.1303,43.2092,43.1088,43.2092,90100.0
2010-12-09 13:50:00,60.25,60.37,60.22,60.32,48900.0,43.202,43.288,43.1805,43.2522,48900.0
2010-12-09 14:00:00,60.32,60.35,60.01,60.01,165600.0,43.2522,43.2737,43.0299,43.0299,165600.0
2010-12-09 14:10:00,60.02,60.08,59.97,60.03,149600.0,43.0371,43.0801,43.0012,43.0443,149600.0
2010-12-09 14:20:00,60.04,60.05,59.95,59.98,131200.0,43.0514,43.0586,42.9869,43.0084,131200.0
2010-12-09 14:30:00,59.98,60.12,59.96,60.07,55400.0,43.0084,43.1088,42.9941,43.0729,55400.0
2010-12-09 14:40:00,60.07,60.12,59.98,60.03,119600.0,43.0729,43.1088,43.0084,43.0443,119600.0
2010-12-09 14:50:00,60.03,60.15,59.95,59.97,143900.0,43.0443,43.1303,42.9869,43.0012,143900.0
2010-12-09 15:00:00,59.97,60.09,59.85,59.98,212300.0,43.0012,43.0873,42.9152,43.0084,212300.0
2010-12-09 15:10:00,59.98,60.08,59.97,60.08,147300.0,43.0084,43.0801,43.0012,43.0801,147300.0
2010-12-09 15:20:00,60.08,60.17,60.01,60.05,257900.0,43.0801,43.1446,43.0299,43.0586,257900.0
2010-12-09 15:30:00,60.05,60.05,59.96,60.04,169300.0,43.0586,43.0586,42.9941,43.0514,169300.0
2010-12-09 15:40:00,60.04,60.31,60.03,60.19,352000.0,43.0514,43.245,43.0443,43.159,352000.0
2010-12-09 15:50:00,60.19,60.28,60.13,60.24,447000.0,43.159,43.2235,43.116,43.1948,447000.0
2010-12-10 09:30:00,59.88,60.28,59.69,60.26,287300.0,42.9367,43.2235,42.8005,43.2092,287300.0
2010-12-10 09:40:00,60.26,60.42,60.1,60.21,167800.0,43.2092,43.3239,43.0944,43.1733,167800.0
2010-12-10 09:50:00,60.22,60.22,59.93,59.97,164000.0,43.1805,43.1805,42.9725,43.0012,164000.0
2010-12-10 10:00:00,59.97,60.07,59.85,59.93,183600.0,43.0012,43.0729,42.9152,42.9725,183600.0
2010-12-10 10:10:00,59.93,60.25,59.84,60.21,280100.0,42.9725,43.202,42.908,43.1733,280100.0
2010-12-10 10:20:00,60.2,60.25,60.08,60.13,181800.0,43.1661,43.202,43.0801,43.116,181800.0
2010-12-10 10:30:00,60.13,60.45,60.08,60.43,217000.0,43.116,43.3454,43.0801,43.3311,217000.0
2010-12-10 10:40:00,60.42,60.56,60.36,60.54,128100.0,43.3239,43.4243,43.2809,43.4099,128100.0
2010-12-10 10:50:00,60.53,60.56,60.44,60.52,110400.0,43.4028,43.4243,43.3382,43.3956,110400.0
2010-12-10 11:00:00,60.53,60.56,60.46,60.5,100500.0,43.4028,43.4243,43.3526,43.3813,100500.0
2010-12-10 11:10:00,60.5,60.68,60.43,60.64,107600.0,43.3813,43.5103,43.3311,43.4816,107600.0
2010-12-10 11:20:00,60.63,60.65,60.49,60.49,98100.0,43.4745,43.4888,43.3741,43.3741,98100.0
2010-12-10 11:30:00,60.49,60.51,60.32,60.35,100400.0,43.3741,43.3884,43.2522,43.2737,100400.0
2010-12-10 11:40:00,60.35,60.53,60.35,60.52,63600.0,43.2737,43.4028,43.2737,43.3956,63600.0
2010-12-10 11:50:00,60.51,60.83,60.42,60.83,124300.0,43.3884,43.6179,43.3239,43.6179,124300.0
2010-12-10 12:00:00,60.82,60.98,60.75,60.96,268500.0,43.6107,43.7254,43.5605,43.7111,268500.0
2010-12-10 12:10:00,60.96,61.1,60.95,61.06,170900.0,43.7111,43.8115,43.7039,43.7828,170900.0
2010-12-10 12:20:00,61.05,61.09,60.96,61.04,80700.0,43.7756,43.8043,43.7111,43.7685,80700.0
2010-12-10 12:30:00,61.03,61.11,60.97,61.1,114900.0,43.7613,43.8187,43.7183,43.8115,114900.0
2010-12-10 12:40:00,61.1,61.11,60.94,61.08,73200.0,43.8115,43.8187,43.6968,43.7971,73200.0
2010-12-10 12:50:00,61.08,61.1,60.99,61.07,71800.0,43.7971,43.8115,43.7326,43.79,71800.0
2010-12-10 13:00:00,61.07,61.11,60.89,60.94,122500.0,43.79,43.8187,43.6609,43.6968,122500.0
2010-12-10 13:10:00,60.95,61.02,60.9,60.95,65200.0,43.7039,43.7541,43.6681,43.7039,65200.0
2010-12-10 13:20:00,60.95,61.04,60.87,61.01,97100.0,43.7039,43.7685,43.6466,43.747,97100.0
2010-12-10 13:30:00,61.01,61.03,60.96,60.99,67600.0,43.747,43.7613,43.7111,43.7326,67600.0
2010-12-10 13:40:00,60.99,61.13,60.98,61.07,76800.0,43.7326,43.833,43.7254,43.79,76800.0
2010-12-10 13:50:00,61.08,61.15,61.02,61.14,107500.0,43.7971,43.8473,43.7541,43.8402,107500.0
2010-12-10 14:00:00,61.13,61.14,61.03,61.14,55200.0,43.833,43.8402,43.7613,43.8402,55200.0
2010-12-10 14:10:00,61.13,61.18,61.09,61.13,72000.0,43.833,43.8689,43.8043,43.833,72000.0
2010-12-10 14:20:00,61.13,61.21,61.11,61.16,55400.0,43.833,43.8904,43.8187,43.8545,55400.0
2010-12-10 14:30:00,61.15,61.19,61.12,61.12,65900.0,43.8473,43.876,43.8258,43.8258,65900.0
2010-12-10 14:40:00,61.12,61.21,61.04,61.19,85300.0,43.8258,43.8904,43.7685,43.876,85300.0
2010-12-10 14:50:00,61.18,61.24,61.18,61.24,67600.0,43.8689,43.9119,43.8689,43.9119,67600.0
2010-12-10 15:00:00,61.24,61.33,61.23,61.31,109900.0,43.9119,43.9764,43.9047,43.9621,109900.0
2010-12-10 15:10:00,61.31,61.39,61.29,61.37,114400.0,43.9621,44.0194,43.9477,44.0051,114400.0
2010-12-10 15:20:00,61.38,61.43,61.33,61.42,167800.0,44.0123,44.0481,43.9764,44.0409,167800.0
2010-12-10 15:30:00,61.43,61.55,61.41,61.48,235400.0,44.0481,44.1342,44.0338,44.084,235400.0
2010-12-10 15:40:00,61.48,61.5,61.36,61.37,337800.0,44.084,44.0983,43.9979,44.0051,337800.0
2010-12-10 15:50:00,61.36,61.45,61.35,61.42,354400.0,43.9979,44.0625,43.9908,44.0409,354400.0
2010-12-13 09:30:00,62.01,62.43,62.01,62.2,356000.0,44.464,44.7652,44.464,44.6002,356000.0
2010-12-13 09:40:00,62.2,62.21,61.83,61.98,233300.0,44.6002,44.6074,44.3349,44.4425,233300.0
2010-12-13 09:50:00,61.99,62.18,61.86,61.96,144300.0,44.4497,44.5859,44.3564,44.4282,144300.0
2010-12-13 10:00:00,61.95,62.21,61.92,62.08,139000.0,44.421,44.6074,44.3995,44.5142,139000.0
2010-12-13 10:10:00,62.1,62.1,61.82,61.88,122900.0,44.5285,44.5285,44.3278,44.3708,122900.0
2010-12-13 10:20:00,61.88,62.12,61.84,61.89,132400.0,44.3708,44.5429,44.3421,44.378,132400.0
2010-12-13 10:30:00,61.88,61.99,61.81,61.82,97000.0,44.3708,44.4497,44.3206,44.3278,97000.0
2010-12-13 10:40:00,61.82,62.06,61.81,62.03,105400.0,44.3278,44.4999,44.3206,44.4783,105400.0
2010-12-13 10:50:00,62.03,62.16,61.94,62.13,92000.0,44.4783,44.5716,44.4138,44.55,92000.0
2010-12-13 11:00:00,62.13,62.21,62.1,62.12,119100.0,44.55,44.6074,44.5285,44.5429,119100.0
2010-12-13 11:10:00,62.11,62.12,61.94,62.09,125900.0,44.5357,44.5429,44.4138,44.5214,125900.0
2010-12-13 11:20:00,62.09,62.09,61.83,61.92,113100.0,44.5214,44.5214,44.3349,44.3995,113100.0
2010-12-13 11:30:00,61.92,61.98,61.76,61.77,59700.0,44.3995,44.4425,44.2847,44.2919,59700.0
2010-12-13 11:40:00,61.77,61.94,61.77,61.89,55100.0,44.2919,44.4138,44.2919,44.378,55100.0
2010-12-13 11:50:00,61.9,62.08,61.9,62.06,85400.0,44.3851,44.5142,44.3851,44.4999,85400.0
2010-12-13 12:00:00,62.07,62.12,61.91,61.91,62500.0,44.507,44.5429,44.3923,44.3923,62500.0
2010-12-13 12:10:00,61.91,62.1,61.89,62.06,42200.0,44.3923,44.5285,44.378,44.4999,42200.0
2010-12-13 12:20:00,62.06,62.15,62.04,62.11,56500.0,44.4999,44.5644,44.4855,44.5357,56500.0
2010-12-13 12:30:00,62.11,62.2,62.11,62.19,46800.0,44.5357,44.6002,44.5357,44.5931,46800.0
2010-12-13 12:40:00,62.18,62.19,62.14,62.19,39000.0,44.5859,44.5931,44.5572,44.5931,39000.0
2010-12-13 12:50:00,62.19,62.23,62.06,62.22,76300.0,44.5931,44.6218,44.4999,44.6146,76300.0
2010-12-13 13:00:00,62.21,62.35,62.19,62.28,106600.0,44.6074,44.7078,44.5931,44.6576,106600.0
2010-12-13 13:10:00,62.28,62.33,62.2,62.32,69700.0,44.6576,44.6935,44.6002,44.6863,69700.0
2010-12-13 13:20:00,62.32,62.37,62.26,62.36,51400.0,44.6863,44.7221,44.6433,44.715,51400.0
2010-12-13 13:30:00,62.36,62.47,62.34,62.45,133200.0,44.715,44.7938,44.7006,44.7795,133200.0
2010-12-13 13:40:00,62.45,62.5,62.37,62.4,50000.0,44.7795,44.8154,44.7221,44.7437,50000.0
2010-12-13 13:50:00,62.39,62.44,62.36,62.41,71200.0,44.7365,44.7723,44.715,44.7508,71200.0
2010-12-13 14:00:00,62.4,62.44,62.31,62.31,59400.0,44.7437,44.7723,44.6791,44.6791,59400.0
2010-12-13 14:10:00,62.31,62.41,62.3,62.4,73700.0,44.6791,44.7508,44.6719,44.7437,73700.0
2010-12-13 14:20:00,62.4,62.48,62.39,62.44,75600.0,44.7437,44.801,44.7365,44.7723,75600.0
2010-12-13 14:30:00,62.44,62.51,62.4,62.46,77000.0,44.7723,44.8225,44.7437,44.7867,77000.0
2010-12-13 14:40:00,62.46,62.56,62.46,62.55,66900.0,44.7867,44.8584,44.7867,44.8512,66900.0
2010-12-13 14:50:00,62.57,62.62,62.5,62.5,126200.0,44.8655,44.9014,44.8154,44.8154,126200.0
2010-12-13 15:00:00,62.5,62.57,62.45,62.46,84300.0,44.8154,44.8655,44.7795,44.7867,84300.0
2010-12-13 15:10:00,62.46,62.5,62.29,62.35,203700.0,44.7867,44.8154,44.6648,44.7078,203700.0
2010-12-13 15:20:00,62.35,62.38,62.16,62.18,147600.0,44.7078,44.7293,44.5716,44.5859,147600.0
2010-12-13 15:30:00,62.19,62.19,62.02,62.18,195300.0,44.5931,44.5931,44.4712,44.5859,195300.0
2010-12-13 15:40:00,62.18,62.19,61.68,61.71,405900.0,44.5859,44.5931,44.2274,44.2489,405900.0
2010-12-13 15:50:00,61.7,61.82,61.66,61.77,573000.0,44.2417,44.3278,44.213,44.2919,573000.0
2010-12-14 09:30:00,61.73,61.92,61.25,61.47,341000.0,44.2632,44.3995,43.919,44.0768,341000.0
2010-12-14 09:40:00,61.47,61.68,61.3,61.42,293100.0,44.0768,44.2274,43.9549,44.0409,293100.0
2010-12-14 09:50:00,61.42,61.58,61.3,61.36,193200.0,44.0409,44.1557,43.9549,43.9979,193200.0
2010-12-14 10:00:00,61.36,61.5,61.19,61.28,137100.0,43.9979,44.0983,43.876,43.9406,137100.0
2010-12-14 10:10:00,61.3,61.42,61.12,61.13,167300.0,43.9549,44.0409,43.8258,43.833,167300.0
2010-12-14 10:20:00,61.12,61.26,61.12,61.14,126100.0,43.8258,43.9262,43.8258,43.8402,126100.0
2010-12-14 10:30:00,61.12,61.32,61.01,61.32,212200.0,43.8258,43.9692,43.747,43.9692,212200.0
2010-12-14 10:40:00,61.32,61.59,61.32,61.45,300300.0,43.9692,44.1628,43.9692,44.0625,300300.0
2010-12-14 10:50:00,61.44,61.59,61.44,61.58,129800.0,44.0553,44.1628,44.0553,44.1557,129800.0
2010-12-14 11:00:00,61.57,61.67,61.52,61.53,118400.0,44.1485,44.2202,44.1127,44.1198,118400.0
2010-12-14 11:10:00,61.53,61.68,61.53,61.64,81100.0,44.1198,44.2274,44.1198,44.1987,81100.0
2010-12-14 11:20:00,61.66,61.72,61.54,61.59,199100.0,44.213,44.2561,44.127,44.1628,199100.0
2010-12-14 11:30:00,61.58,61.73,61.53,61.73,116200.0,44.1557,44.2632,44.1198,44.2632,116200.0
2010-12-14 11:40:00,61.72,61.88,61.69,61.85,140500.0,44.2561,44.3708,44.2345,44.3493,140500.0
2010-12-14 11:50:00,61.85,61.94,61.81,61.87,61200.0,44.3493,44.4138,44.3206,44.3636,61200.0
2010-12-14 12:00:00,61.88,61.97,61.81,61.97,82700.0,44.3708,44.4353,44.3206,44.4353,82700.0
2010-12-14 12:10:00,61.96,62.09,61.96,61.97,102100.0,44.4282,44.5214,44.4282,44.4353,102100.0
2010-12-14 12:20:00,61.97,61.99,61.87,61.96,46600.0,44.4353,44.4497,44.3636,44.4282,46600.0
2010-12-14 12:30:00,61.97,62.01,61.87,61.94,51600.0,44.4353,44.464,44.3636,44.4138,51600.0
2010-12-14 12:40:00,61.95,62.12,61.9,62.05,51900.0,44.421,44.5429,44.3851,44.4927,51900.0
2010-12-14 12:50:00,62.05,62.24,62.05,62.2,76900.0,44.4927,44.6289,44.4927,44.6002,76900.0
2010-12-14 13:00:00,62.2,62.35,62.15,62.28,85600.0,44.6002,44.7078,44.5644,44.6576,85600.0
2010-12-14 13:10:00,62.27,62.29,62.19,62.28,54400.0,44.6504,44.6648,44.5931,44.6576,54400.0
2010-12-14 13:20:00,62.28,62.41,62.27,62.33,96900.0,44.6576,44.7508,44.6504,44.6935,96900.0
2010-12-14 13:30:00,62.33,62.34,62.18,62.29,59700.0,44.6935,44.7006,44.5859,44.6648,59700.0
2010-12-14 13:40:00,62.29,62.5,62.27,62.39,95700.0,44.6648,44.8154,44.6504,44.7365,95700.0
2010-12-14 13:50:00,62.39,62.41,62.32,62.39,54400.0,44.7365,44.7508,44.6863,44.7365,54400.0
2010-12-14 14:00:00,62.39,62.44,62.29,62.33,66200.0,44.7365,44.7723,44.6648,44.6935,66200.0
2010-12-14 14:10:00,62.33,62.48,62.15,62.34,86700.0,44.6935,44.801,44.5644,44.7006,86700.0
2010-12-14 14:20:00,62.34,62.58,62.27,62.34,201300.0,44.7006,44.8727,44.6504,44.7006,201300.0
2010-12-14 14:30:00,62.36,62.53,62.31,62.36,90400.0,44.715,44.8369,44.6791,44.715,90400.0
2010-12-14 14:40:00,62.37,62.4,61.87,61.87,176100.0,44.7221,44.7437,44.3636,44.3636,176100.0
2010-12-14 14:50:00,61.87,62.15,61.82,62.13,115000.0,44.3636,44.5644,44.3278,44.55,115000.0
2010-12-14 15:00:00,62.12,62.18,61.99,61.99,94100.0,44.5429,44.5859,44.4497,44.4497,94100.0
2010-12-14 15:10:00,62.0,62.06,61.83,61.85,86200.0,44.4568,44.4999,44.3349,44.3493,86200.0
2010-12-14 15:20:00,61.85,61.88,61.71,61.71,153600.0,44.3493,44.3708,44.2489,44.2489,153600.0
2010-12-14 15:30:00,61.71,61.8,61.45,61.5,131400.0,44.2489,44.3134,44.0625,44.0983,131400.0
2010-12-14 15:40:00,61.5,61.62,61.49,61.51,257400.0,44.0983,44.1844,44.0911,44.1055,257400.0
2010-12-14 15:50:00,61.52,61.74,61.52,61.71,479900.0,44.1127,44.2704,44.1127,44.2489,479900.0
2010-12-15 09:30:00,60.8,61.58,60.8,61.2,264900.0,43.5964,44.1557,43.5964,43.8832,264900.0
2010-12-15 09:40:00,61.22,61.68,61.22,61.6,113000.0,43.8975,44.2274,43.8975,44.17,113000.0
2010-12-15 09:50:00,61.59,61.59,61.29,61.55,80800.0,44.1628,44.1628,43.9477,44.1342,80800.0
2010-12-15 10:00:00,61.54,61.67,61.37,61.42,104100.0,44.127,44.2202,44.0051,44.0409,104100.0
2010-12-15 10:10:00,61.42,61.49,61.22,61.24,107400.0,44.0409,44.0911,43.8975,43.9119,107400.0
2010-12-15 10:20:00,61.23,61.29,61.12,61.16,66100.0,43.9047,43.9477,43.8258,43.8545,66100.0
2010-12-15 10:30:00,61.17,61.53,61.17,61.43,127700.0,43.8617,44.1198,43.8617,44.0481,127700.0
2010-12-15 10:40:00,61.43,61.53,61.34,61.45,79900.0,44.0481,44.1198,43.9836,44.0625,79900.0
2010-12-15 10:50:00,61.47,61.47,61.27,61.28,83900.0,44.0768,44.0768,43.9334,43.9406,83900.0
2010-12-15 11:00:00,61.27,61.32,61.1,61.13,137700.0,43.9334,43.9692,43.8115,43.833,137700.0
2010-12-15 11:10:00,61.13,61.16,60.99,61.15,129100.0,43.833,43.8545,43.7326,43.8473,129100.0
2010-12-15 11:20:00,61.13,61.16,60.97,61.13,135800.0,43.833,43.8545,43.7183,43.833,135800.0
2010-12-15 11:30:00,61.14,61.25,61.08,61.13,78500.0,43.8402,43.919,43.7971,43.833,78500.0
2010-12-15 11:40:00,61.13,61.16,61.07,61.08,74400.0,43.833,43.8545,43.79,43.7971,74400.0
2010-12-15 11:50:00,61.07,61.08,60.92,61.05,92500.0,43.79,43.7971,43.6824,43.7756,92500.0
2010-12-15 12:00:00,61.06,61.1,60.95,60.96,40400.0,43.7828,43.8115,43.7039,43.7111,40400.0
2010-12-15 12:10:00,60.95,61.01,60.92,60.93,41400.0,43.7039,43.747,43.6824,43.6896,41400.0
2010-12-15 12:20:00,60.93,61.06,60.91,61.05,40400.0,43.6896,43.7828,43.6753,43.7756,40400.0
2010-12-15 12:30:00,61.04,61.06,60.97,60.97,41200.0,43.7685,43.7828,43.7183,43.7183,41200.0
2010-12-15 12:40:00,60.98,61.0,60.79,60.83,115600.0,43.7254,43.7398,43.5892,43.6179,115600.0
2010-12-15 12:50:00,60.83,60.91,60.75,60.89,66700.0,43.6179,43.6753,43.5605,43.6609,66700.0
2010-12-15 13:00:00,60.91,61.03,60.83,60.98,78000.0,43.6753,43.7613,43.6179,43.7254,78000.0
2010-12-15 13:10:00,60.98,61.09,60.95,60.95,91300.0,43.7254,43.8043,43.7039,43.7039,91300.0
2010-12-15 13:20:00,60.95,61.0,60.89,60.93,45900.0,43.7039,43.7398,43.6609,43.6896,45900.0
2010-12-15 13:30:00,60.94,61.01,60.89,61.0,61200.0,43.6968,43.747,43.6609,43.7398,61200.0
2010-12-15 13:40:00,60.99,61.06,60.97,61.0,105000.0,43.7326,43.7828,43.7183,43.7398,105000.0
2010-12-15 13:50:00,61.0,61.09,60.93,61.08,69800.0,43.7398,43.8043,43.6896,43.7971,69800.0
2010-12-15 14:00:00,61.07,61.12,60.99,61.03,51300.0,43.79,43.8258,43.7326,43.7613,51300.0
2010-12-15 14:10:00,61.03,61.06,60.98,61.05,55700.0,43.7613,43.7828,43.7254,43.7756,55700.0
2010-12-15 14:20:00,61.04,61.05,60.85,60.85,112400.0,43.7685,43.7756,43.6322,43.6322,112400.0
2010-12-15 14:30:00,60.84,60.85,60.63,60.72,159100.0,43.6251,43.6322,43.4745,43.539,159100.0
2010-12-15 14:40:00,60.71,60.73,60.63,60.7,94400.0,43.5318,43.5462,43.4745,43.5247,94400.0
2010-12-15 14:50:00,60.7,60.74,60.5,60.54,108800.0,43.5247,43.5534,43.3813,43.4099,108800.0
2010-12-15 15:00:00,60.55,60.74,60.51,60.71,83700.0,43.4171,43.5534,43.3884,43.5318,83700.0
2010-12-15 15:10:00,60.71,60.73,60.58,60.59,88800.0,43.5318,43.5462,43.4386,43.4458,88800.0
2010-12-15 15:20:00,60.58,60.64,60.51,60.52,155500.0,43.4386,43.4816,43.3884,43.3956,155500.0
2010-12-15 15:30:00,60.52,60.77,60.51,60.72,158500.0,43.3956,43.5749,43.3884,43.539,158500.0
2010-12-15 15:40:00,60.71,60.72,60.58,60.67,190200.0,43.5318,43.539,43.4386,43.5032,190200.0
2010-12-15 15:50:00,60.66,60.68,60.53,60.59,355600.0,43.496,43.5103,43.4028,43.4458,355600.0
2010-12-16 09:30:00,60.33,60.56,60.11,60.35,264100.0,43.2594,43.4243,43.1016,43.2737,264100.0
2010-12-16 09:40:00,60.29,60.31,59.72,59.83,323000.0,43.2307,43.245,42.822,42.9008,323000.0
2010-12-16 09:50:00,59.84,59.96,59.54,59.65,415200.0,42.908,42.9941,42.6929,42.7718,415200.0
2010-12-16 10:00:00,59.69,59.86,59.33,59.5,307400.0,42.8005,42.9224,42.5423,42.6642,307400.0
2010-12-16 10:10:00,59.49,59.51,59.26,59.49,272100.0,42.657,42.6714,42.4921,42.657,272100.0
2010-12-16 10:20:00,59.49,59.63,59.49,59.63,265100.0,42.657,42.7574,42.657,42.7574,265100.0
2010-12-16 10:30:00,59.63,59.69,59.34,59.47,349200.0,42.7574,42.8005,42.5495,42.6427,349200.0
2010-12-16 10:40:00,59.48,59.61,59.46,59.5,267000.0,42.6499,42.7431,42.6355,42.6642,267000.0
2010-12-16 10:50:00,59.49,59.63,59.43,59.53,221600.0,42.657,42.7574,42.614,42.6857,221600.0
2010-12-16 11:00:00,59.52,59.86,59.52,59.81,192500.0,42.6786,42.9224,42.6786,42.8865,192500.0
2010-12-16 11:10:00,59.81,59.95,59.78,59.88,191200.0,42.8865,42.9869,42.865,42.9367,191200.0
2010-12-16 11:20:00,59.88,59.95,59.84,59.88,111200.0,42.9367,42.9869,42.908,42.9367,111200.0
2010-12-16 11:30:00,59.87,59.88,59.64,59.67,128700.0,42.9295,42.9367,42.7646,42.7861,128700.0
2010-12-16 11:40:00,59.67,59.79,59.67,59.74,130900.0,42.7861,42.8722,42.7861,42.8363,130900.0
2010-12-16 11:50:00,59.74,60.03,59.74,59.95,172200.0,42.8363,43.0443,42.8363,42.9869,172200.0
2010-12-16 12:00:00,59.95,60.17,59.95,60.07,105200.0,42.9869,43.1446,42.9869,43.0729,105200.0
2010-12-16 12:10:00,60.07,60.09,59.98,60.03,60000.0,43.0729,43.0873,43.0084,43.0443,60000.0
2010-12-16 12:20:00,60.04,60.1,59.97,60.02,65900.0,43.0514,43.0944,43.0012,43.0371,65900.0
2010-12-16 12:30:00,60.02,60.03,59.92,59.92,40100.0,43.0371,43.0443,42.9654,42.9654,40100.0
2010-12-16 12:40:00,59.92,60.18,59.91,60.16,97400.0,42.9654,43.1518,42.9582,43.1375,97400.0
2010-12-16 12:50:00,60.15,60.22,60.1,60.19,75700.0,43.1303,43.1805,43.0944,43.159,75700.0
2010-12-16 13:00:00,60.19,60.19,60.01,60.02,118800.0,43.159,43.159,43.0299,43.0371,118800.0
2010-12-16 13:10:00,60.02,60.09,59.95,59.95,63700.0,43.0371,43.0873,42.9869,42.9869,63700.0
2010-12-16 13:20:00,59.95,60.08,59.93,60.08,76200.0,42.9869,43.0801,42.9725,43.0801,76200.0
2010-12-16 13:30:00,60.07,60.07,59.84,59.95,76400.0,43.0729,43.0729,42.908,42.9869,76400.0
2010-12-16 13:40:00,59.95,59.99,59.87,59.9,64800.0,42.9869,43.0156,42.9295,42.951,64800.0
2010-12-16 13:50:00,59.91,59.93,59.7,59.7,74500.0,42.9582,42.9725,42.8076,42.8076,74500.0
2010-12-16 14:00:00,59.7,59.82,59.68,59.7,64500.0,42.8076,42.8937,42.7933,42.8076,64500.0
2010-12-16 14:10:00,59.69,59.7,59.45,59.55,137600.0,42.8005,42.8076,42.6284,42.7001,137600.0
2010-12-16 14:20:00,59.55,59.59,59.49,59.57,118600.0,42.7001,42.7288,42.657,42.7144,118600.0
2010-12-16 14:30:00,59.57,59.58,59.45,59.56,82100.0,42.7144,42.7216,42.6284,42.7072,82100.0
2010-12-16 14:40:00,59.56,59.56,59.49,59.56,57100.0,42.7072,42.7072,42.657,42.7072,57100.0
2010-12-16 14:50:00,59.57,59.57,59.48,59.51,69300.0,42.7144,42.7144,42.6499,42.6714,69300.0
2010-12-16 15:00:00,59.51,59.68,59.51,59.67,98200.0,42.6714,42.7933,42.6714,42.7861,98200.0
2010-12-16 15:10:00,59.68,59.7,59.47,59.47,162300.0,42.7933,42.8076,42.6427,42.6427,162300.0
2010-12-16 15:20:00,59.46,59.54,59.46,59.5,130300.0,42.6355,42.6929,42.6355,42.6642,130300.0
2010-12-16 15:30:00,59.51,59.78,59.51,59.74,242100.0,42.6714,42.865,42.6714,42.8363,242100.0
2010-12-16 15:40:00,59.74,59.89,59.7,59.78,326200.0,42.8363,42.9439,42.8076,42.865,326200.0
2010-12-16 15:50:00,59.78,59.93,59.7,59.91,417300.0,42.865,42.9725,42.8076,42.9582,417300.0
2010-12-17 09:30:00,59.8,60.08,59.62,59.85,627200.0,42.8793,43.0801,42.7503,42.9152,627200.0
2010-12-17 09:40:00,59.82,59.99,59.44,59.69,147900.0,42.8937,43.0156,42.6212,42.8005,147900.0
2010-12-17 09:50:00,59.69,59.69,59.36,59.46,123400.0,42.8005,42.8005,42.5638,42.6355,123400.0
2010-12-17 10:00:00,59.46,59.57,59.37,59.43,136700.0,42.6355,42.7144,42.571,42.614,136700.0
2010-12-17 10:10:00,59.43,59.59,59.36,59.43,107500.0,42.614,42.7288,42.5638,42.614,107500.0
2010-12-17 10:20:00,59.42,59.59,59.39,59.44,106700.0,42.6069,42.7288,42.5853,42.6212,106700.0
2010-12-17 10:30:00,59.44,59.53,59.34,59.34,151600.0,42.6212,42.6857,42.5495,42.5495,151600.0
2010-12-17 10:40:00,59.34,59.41,59.2,59.32,122900.0,42.5495,42.5997,42.4491,42.5351,122900.0
2010-12-17 10:50:00,59.32,59.42,59.27,59.35,85800.0,42.5351,42.6069,42.4993,42.5567,85800.0
2010-12-17 11:00:00,59.36,59.38,59.2,59.34,122700.0,42.5638,42.5782,42.4491,42.5495,122700.0
2010-12-17 11:10:00,59.33,59.45,59.29,59.3,91500.0,42.5423,42.6284,42.5136,42.5208,91500.0
2010-12-17 11:20:00,59.31,59.32,59.02,59.3,318100.0,42.528,42.5351,42.32,42.5208,318100.0
2010-12-17 11:30:00,59.3,59.44,59.3,59.33,112600.0,42.5208,42.6212,42.5208,42.5423,112600.0
2010-12-17 11:40:00,59.34,59.39,59.23,59.37,65000.0,42.5495,42.5853,42.4706,42.571,65000.0
2010-12-17 11:50:00,59.37,59.44,59.35,59.37,53100.0,42.571,42.6212,42.5567,42.571,53100.0
2010-12-17 12:00:00,59.37,59.51,59.33,59.33,73500.0,42.571,42.6714,42.5423,42.5423,73500.0
2010-12-17 12:10:00,59.33,59.49,59.33,59.48,49400.0,42.5423,42.657,42.5423,42.6499,49400.0
2010-12-17 12:20:00,59.48,59.52,59.32,59.41,92100.0,42.6499,42.6786,42.5351,42.5997,92100.0
2010-12-17 12:30:00,59.41,59.42,59.25,59.27,108500.0,42.5997,42.6069,42.485,42.4993,108500.0
2010-12-17 12:40:00,59.27,59.43,59.27,59.37,50400.0,42.4993,42.614,42.4993,42.571,50400.0
2010-12-17 12:50:00,59.38,59.38,59.23,59.29,78200.0,42.5782,42.5782,42.4706,42.5136,78200.0
2010-12-17 13:00:00,59.29,59.53,59.28,59.5,222500.0,42.5136,42.6857,42.5065,42.6642,222500.0
2010-12-17 13:10:00,59.51,59.51,59.44,59.49,71400.0,42.6714,42.6714,42.6212,42.657,71400.0
2010-12-17 13:20:00,59.49,59.63,59.47,59.58,178900.0,42.657,42.7574,42.6427,42.7216,178900.0
2010-12-17 13:30:00,59.58,59.67,59.54,59.65,100200.0,42.7216,42.7861,42.6929,42.7718,100200.0
2010-12-17 13:40:00,59.64,59.75,59.6,59.71,134900.0,42.7646,42.8435,42.7359,42.8148,134900.0
2010-12-17 13:50:00,59.7,59.75,59.53,59.63,103100.0,42.8076,42.8435,42.6857,42.7574,103100.0
2010-12-17 14:00:00,59.62,59.63,59.45,59.46,165300.0,42.7503,42.7574,42.6284,42.6355,165300.0
2010-12-17 14:10:00,59.46,59.51,59.45,59.5,53700.0,42.6355,42.6714,42.6284,42.6642,53700.0
2010-12-17 14:20:00,59.5,59.57,59.46,59.51,86900.0,42.6642,42.7144,42.6355,42.6714,86900.0
2010-12-17 14:30:00,59.51,59.68,59.5,59.65,64600.0,42.6714,42.7933,42.6642,42.7718,64600.0
2010-12-17 14:40:00,59.65,59.75,59.64,59.73,106800.0,42.7718,42.8435,42.7646,42.8291,106800.0
2010-12-17 14:50:00,59.74,59.82,59.7,59.81,138800.0,42.8363,42.8937,42.8076,42.8865,138800.0
2010-12-17 15:00:00,59.81,59.84,59.78,59.81,154900.0,42.8865,42.908,42.865,42.8865,154900.0
2010-12-17 15:10:00,59.81,59.85,59.74,59.82,136500.0,42.8865,42.9152,42.8363,42.8937,136500.0
2010-12-17 15:20:00,59.82,59.82,59.63,59.63,131000.0,42.8937,42.8937,42.7574,42.7574,131000.0
2010-12-17 15:30:00,59.63,59.63,59.44,59.46,232000.0,42.7574,42.7574,42.6212,42.6355,232000.0
2010-12-17 15:40:00,59.47,59.6,59.34,59.53,254800.0,42.6427,42.7359,42.5495,42.6857,254800.0
2010-12-17 15:50:00,59.54,59.55,59.31,59.43,560700.0,42.6929,42.7001,42.528,42.614,560700.0
2010-12-20 09:30:00,59.98,60.1,59.75,59.91,276900.0,43.0084,43.0944,42.8435,42.9582,276900.0
2010-12-20 09:40:00,59.91,59.98,59.75,59.75,110800.0,42.9582,43.0084,42.8435,42.8435,110800.0
2010-12-20 09:50:00,59.73,59.78,59.55,59.59,130900.0,42.8291,42.865,42.7001,42.7288,130900.0
2010-12-20 10:00:00,59.62,59.64,59.34,59.36,148500.0,42.7503,42.7646,42.5495,42.5638,148500.0
2010-12-20 10:10:00,59.35,59.36,59.07,59.26,110100.0,42.5567,42.5638,42.3559,42.4921,110100.0
2010-12-20 10:20:00,59.26,59.53,59.26,59.37,121500.0,42.4921,42.6857,42.4921,42.571,121500.0
2010-12-20 10:30:00,59.39,59.56,59.31,59.48,132800.0,42.5853,42.7072,42.528,42.6499,132800.0
2010-12-20 10:40:00,59.45,59.5,59.35,59.48,93000.0,42.6284,42.6642,42.5567,42.6499,93000.0
2010-12-20 10:50:00,59.47,59.49,59.35,59.36,45700.0,42.6427,42.657,42.5567,42.5638,45700.0
2010-12-20 11:00:00,59.35,59.5,59.35,59.44,42000.0,42.5567,42.6642,42.5567,42.6212,42000.0
2010-12-20 11:10:00,59.43,59.6,59.4,59.6,38600.0,42.614,42.7359,42.5925,42.7359,38600.0
2010-12-20 11:20:00,59.6,59.71,59.55,59.71,74600.0,42.7359,42.8148,42.7001,42.8148,74600.0
2010-12-20 11:30:00,59.71,59.82,59.64,59.65,96600.0,42.8148,42.8937,42.7646,42.7718,96600.0
2010-12-20 11:40:00,59.65,59.66,59.52,59.63,44400.0,42.7718,42.7789,42.6786,42.7574,44400.0
2010-12-20 11:50:00,59.62,59.75,59.56,59.75,59900.0,42.7503,42.8435,42.7072,42.8435,59900.0
2010-12-20 12:00:00,59.75,59.81,59.64,59.67,55200.0,42.8435,42.8865,42.7646,42.7861,55200.0
2010-12-20 12:10:00,59.65,59.7,59.59,59.7,34900.0,42.7718,42.8076,42.7288,42.8076,34900.0
2010-12-20 12:20:00,59.7,59.74,59.59,59.72,30700.0,42.8076,42.8363,42.7288,42.822,30700.0
2010-12-20 12:30:00,59.73,59.76,59.72,59.75,47000.0,42.8291,42.8506,42.822,42.8435,47000.0
2010-12-20 12:40:00,59.75,59.82,59.73,59.79,47700.0,42.8435,42.8937,42.8291,42.8722,47700.0
2010-12-20 12:50:00,59.79,59.92,59.73,59.91,46300.0,42.8722,42.9654,42.8291,42.9582,46300.0
2010-12-20 13:00:00,59.92,59.96,59.81,59.82,84200.0,42.9654,42.9941,42.8865,42.8937,84200.0
2010-12-20 13:10:00,59.81,59.88,59.79,59.84,59200.0,42.8865,42.9367,42.8722,42.908,59200.0
2010-12-20 13:20:00,59.84,59.98,59.83,59.95,51300.0,42.908,43.0084,42.9008,42.9869,51300.0
2010-12-20 13:30:00,59.95,60.01,59.93,60.0,48700.0,42.9869,43.0299,42.9725,43.0227,48700.0
2010-12-20 13:40:00,60.0,60.12,60.0,60.08,88700.0,43.0227,43.1088,43.0227,43.0801,88700.0
2010-12-20 13:50:00,60.07,60.11,60.04,60.11,73300.0,43.0729,43.1016,43.0514,43.1016,73300.0
2010-12-20 14:00:00,60.12,60.27,60.11,60.22,173300.0,43.1088,43.2163,43.1016,43.1805,173300.0
2010-12-20 14:10:00,60.21,60.24,60.11,60.21,114400.0,43.1733,43.1948,43.1016,43.1733,114400.0
2010-12-20 14:20:00,60.21,60.21,60.11,60.15,57900.0,43.1733,43.1733,43.1016,43.1303,57900.0
2010-12-20 14:30:00,60.15,60.17,60.11,60.12,64700.0,43.1303,43.1446,43.1016,43.1088,64700.0
2010-12-20 14:40:00,60.13,60.22,60.12,60.13,79400.0,43.116,43.1805,43.1088,43.116,79400.0
2010-12-20 14:50:00,60.14,60.17,60.06,60.15,69700.0,43.1231,43.1446,43.0658,43.1303,69700.0
2010-12-20 15:00:00,60.15,60.19,60.1,60.15,82300.0,43.1303,43.159,43.0944,43.1303,82300.0
2010-12-20 15:10:00,60.15,60.16,60.07,60.13,66800.0,43.1303,43.1375,43.0729,43.116,66800.0
2010-12-20 15:20:00,60.13,60.18,60.09,60.17,71600.0,43.116,43.1518,43.0873,43.1446,71600.0
2010-12-20 15:30:00,60.16,60.22,60.13,60.17,139500.0,43.1375,43.1805,43.116,43.1446,139500.0
2010-12-20 15:40:00,60.16,60.31,60.15,60.28,265600.0,43.1375,43.245,43.1303,43.2235,265600.0
2010-12-20 15:50:00,60.29,60.32,60.17,60.23,534700.0,43.2307,43.2522,43.1446,43.1877,534700.0
2010-12-21 09:30:00,60.25,60.29,59.67,59.81,167300.0,43.202,43.2307,42.7861,42.8865,167300.0
2010-12-21 09:40:00,59.81,59.84,59.6,59.82,113500.0,42.8865,42.908,42.7359,42.8937,113500.0
2010-12-21 09:50:00,59.82,59.98,59.61,59.69,172900.0,42.8937,43.0084,42.7431,42.8005,172900.0
2010-12-21 10:00:00,59.69,59.96,59.58,59.84,181400.0,42.8005,42.9941,42.7216,42.908,181400.0
2010-12-21 10:10:00,59.85,59.97,59.65,59.97,153100.0,42.9152,43.0012,42.7718,43.0012,153100.0
2010-12-21 10:20:00,59.96,60.04,59.88,59.97,77300.0,42.9941,43.0514,42.9367,43.0012,77300.0
2010-12-21 10:30:00,59.97,60.03,59.91,59.98,79500.0,43.0012,43.0443,42.9582,43.0084,79500.0
2010-12-21 10:40:00,59.97,60.1,59.91,60.09,67000.0,43.0012,43.0944,42.9582,43.0873,67000.0
2010-12-21 10:50:00,60.09,60.15,59.97,60.11,118600.0,43.0873,43.1303,43.0012,43.1016,118600.0
2010-12-21 11:00:00,60.12,60.12,59.98,60.04,44700.0,43.1088,43.1088,43.0084,43.0514,44700.0
2010-12-21 11:10:00,60.03,60.1,59.99,60.04,37700.0,43.0443,43.0944,43.0156,43.0514,37700.0
2010-12-21 11:20:00,60.04,60.11,60.04,60.1,35500.0,43.0514,43.1016,43.0514,43.0944,35500.0
2010-12-21 11:30:00,60.1,60.13,59.95,59.98,71000.0,43.0944,43.116,42.9869,43.0084,71000.0
2010-12-21 11:40:00,59.99,60.05,59.91,60.01,47700.0,43.0156,43.0586,42.9582,43.0299,47700.0
2010-12-21 11:50:00,60.01,60.1,59.99,60.1,31000.0,43.0299,43.0944,43.0156,43.0944,31000.0
2010-12-21 12:00:00,60.09,60.1,60.03,60.04,26300.0,43.0873,43.0944,43.0443,43.0514,26300.0
2010-12-21 12:10:00,60.04,60.08,59.94,60.0,49500.0,43.0514,43.0801,42.9797,43.0227,49500.0
2010-12-21 12:20:00,60.0,60.08,59.98,60.07,25900.0,43.0227,43.0801,43.0084,43.0729,25900.0
2010-12-21 12:30:00,60.08,60.09,60.02,60.05,41700.0,43.0801,43.0873,43.0371,43.0586,41700.0
2010-12-21 12:40:00,60.06,60.08,59.99,60.02,55700.0,43.0658,43.0801,43.0156,43.0371,55700.0
2010-12-21 12:50:00,60.02,60.1,59.97,60.06,64600.0,43.0371,43.0944,43.0012,43.0658,64600.0
2010-12-21 13:00:00,60.06,60.1,60.04,60.08,71600.0,43.0658,43.0944,43.0514,43.0801,71600.0
2010-12-21 13:10:00,60.08,60.25,60.07,60.13,75600.0,43.0801,43.202,43.0729,43.116,75600.0
2010-12-21 13:20:00,60.13,60.16,60.0,60.02,71000.0,43.116,43.1375,43.0227,43.0371,71000.0
2010-12-21 13:30:00,60.0,60.05,59.91,59.92,30900.0,43.0227,43.0586,42.9582,42.9654,30900.0
2010-12-21 13:40:00,59.91,59.93,59.83,59.87,53900.0,42.9582,42.9725,42.9008,42.9295,53900.0
2010-12-21 13:50:00,59.87,60.0,59.87,59.97,28900.0,42.9295,43.0227,42.9295,43.0012,28900.0
2010-12-21 14:00:00,59.96,60.0,59.9,59.93,33700.0,42.9941,43.0227,42.951,42.9725,33700.0
2010-12-21 14:10:00,59.93,60.0,59.9,59.95,42800.0,42.9725,43.0227,42.951,42.9869,42800.0
2010-12-21 14:20:00,59.94,59.99,59.9,59.99,22300.0,42.9797,43.0156,42.951,43.0156,22300.0
2010-12-21 14:30:00,59.98,60.0,59.86,59.9,35200.0,43.0084,43.0227,42.9224,42.951,35200.0
2010-12-21 14:40:00,59.88,59.95,59.84,59.95,34000.0,42.9367,42.9869,42.908,42.9869,34000.0
2010-12-21 14:50:00,59.96,59.97,59.84,59.9,40300.0,42.9941,43.0012,42.908,42.951,40300.0
2010-12-21 15:00:00,59.89,59.95,59.87,59.93,44200.0,42.9439,42.9869,42.9295,42.9725,44200.0
2010-12-21 15:10:00,59.92,59.95,59.79,59.86,66800.0,42.9654,42.9869,42.8722,42.9224,66800.0
2010-12-21 15:20:00,59.86,59.94,59.84,59.91,61400.0,42.9224,42.9797,42.908,42.9582,61400.0
2010-12-21 15:30:00,59.92,59.99,59.91,59.97,80700.0,42.9654,43.0156,42.9582,43.0012,80700.0
2010-12-21 15:40:00,59.97,60.03,59.95,60.03,116000.0,43.0012,43.0443,42.9869,43.0443,116000.0
2010-12-21 15:50:00,60.03,60.05,59.95,60.03,179600.0,43.0443,43.0586,42.9869,43.0443,179600.0
2010-12-22 09:30:00,59.88,60.12,59.75,59.94,103000.0,42.9367,43.1088,42.8435,42.9797,103000.0
2010-12-22 09:40:00,59.92,59.92,59.75,59.88,49800.0,42.9654,42.9654,42.8435,42.9367,49800.0
2010-12-22 09:50:00,59.86,59.91,59.76,59.9,60400.0,42.9224,42.9582,42.8506,42.951,60400.0
2010-12-22 10:00:00,59.9,59.98,59.77,59.91,98100.0,42.951,43.0084,42.8578,42.9582,98100.0
2010-12-22 10:10:00,59.9,59.92,59.68,59.69,107500.0,42.951,42.9654,42.7933,42.8005,107500.0
2010-12-22 10:20:00,59.69,60.06,59.68,59.95,106900.0,42.8005,43.0658,42.7933,42.9869,106900.0
2010-12-22 10:30:00,59.96,60.07,59.91,59.93,76300.0,42.9941,43.0729,42.9582,42.9725,76300.0
2010-12-22 10:40:00,59.93,60.0,59.83,59.83,56500.0,42.9725,43.0227,42.9008,42.9008,56500.0
2010-12-22 10:50:00,59.83,59.9,59.76,59.88,55900.0,42.9008,42.951,42.8506,42.9367,55900.0
2010-12-22 11:00:00,59.87,59.97,59.79,59.97,80400.0,42.9295,43.0012,42.8722,43.0012,80400.0
2010-12-22 11:10:00,59.97,59.97,59.7,59.71,62100.0,43.0012,43.0012,42.8076,42.8148,62100.0
2010-12-22 11:20:00,59.71,59.75,59.65,59.65,64900.0,42.8148,42.8435,42.7718,42.7718,64900.0
2010-12-22 11:30:00,59.66,59.77,59.6,59.77,64900.0,42.7789,42.8578,42.7359,42.8578,64900.0
2010-12-22 11:40:00,59.77,59.81,59.65,59.73,55000.0,42.8578,42.8865,42.7718,42.8291,55000.0
2010-12-22 11:50:00,59.73,59.78,59.7,59.77,38600.0,42.8291,42.865,42.8076,42.8578,38600.0
2010-12-22 12:00:00,59.76,59.82,59.7,59.72,34800.0,42.8506,42.8937,42.8076,42.822,34800.0
2010-12-22 12:10:00,59.72,59.82,59.7,59.78,36200.0,42.822,42.8937,42.8076,42.865,36200.0
2010-12-22 12:20:00,59.79,59.86,59.78,59.85,32600.0,42.8722,42.9224,42.865,42.9152,32600.0
2010-12-22 12:30:00,59.84,59.85,59.72,59.72,38000.0,42.908,42.9152,42.822,42.822,38000.0
2010-12-22 12:40:00,59.72,59.73,59.67,59.68,26400.0,42.822,42.8291,42.7861,42.7933,26400.0
2010-12-22 12:50:00,59.69,59.7,59.63,59.68,25900.0,42.8005,42.8076,42.7574,42.7933,25900.0
2010-12-22 13:00:00,59.69,59.69,59.63,59.65,37900.0,42.8005,42.8005,42.7574,42.7718,37900.0
2010-12-22 13:10:00,59.65,59.65,59.6,59.62,47300.0,42.7718,42.7718,42.7359,42.7503,47300.0
2010-12-22 13:20:00,59.62,59.62,59.46,59.47,60000.0,42.7503,42.7503,42.6355,42.6427,60000.0
2010-12-22 13:30:00,59.48,59.52,59.43,59.44,66700.0,42.6499,42.6786,42.614,42.6212,66700.0
2010-12-22 13:40:00,59.44,59.49,59.37,59.37,72000.0,42.6212,42.657,42.571,42.571,72000.0
2010-12-22 13:50:00,59.36,59.43,59.36,59.39,71100.0,42.5638,42.614,42.5638,42.5853,71100.0
2010-12-22 14:00:00,59.39,59.43,59.29,59.4,49200.0,42.5853,42.614,42.5136,42.5925,49200.0
2010-12-22 14:10:00,59.4,59.44,59.34,59.34,24100.0,42.5925,42.6212,42.5495,42.5495,24100.0
2010-12-22 14:20:00,59.34,59.4,59.32,59.37,34300.0,42.5495,42.5925,42.5351,42.571,34300.0
2010-12-22 14:30:00,59.37,59.48,59.37,59.39,52000.0,42.571,42.6499,42.571,42.5853,52000.0
2010-12-22 14:40:00,59.38,59.47,59.34,59.44,51600.0,42.5782,42.6427,42.5495,42.6212,51600.0
2010-12-22 14:50:00,59.44,59.5,59.39,59.49,60400.0,42.6212,42.6642,42.5853,42.657,60400.0
2010-12-22 15:00:00,59.49,59.54,59.48,59.52,41600.0,42.657,42.6929,42.6499,42.6786,41600.0
2010-12-22 15:10:00,59.51,59.55,59.47,59.51,68800.0,42.6714,42.7001,42.6427,42.6714,68800.0
2010-12-22 15:20:00,59.51,59.53,59.41,59.41,66000.0,42.6714,42.6857,42.5997,42.5997,66000.0
2010-12-22 15:30:00,59.41,59.42,59.29,59.31,99900.0,42.5997,42.6069,42.5136,42.528,99900.0
2010-12-22 15:40:00,59.31,59.38,59.26,59.27,248600.0,42.528,42.5782,42.4921,42.4993,248600.0
2010-12-22 15:50:00,59.27,59.34,59.25,59.32,278500.0,42.4993,42.5495,42.485,42.5351,278500.0
2010-12-23 09:30:00,59.11,59.54,59.02,59.4,147000.0,42.3846,42.6929,42.32,42.5925,147000.0
2010-12-23 09:40:00,59.4,59.59,59.17,59.55,104500.0,42.5925,42.7288,42.4276,42.7001,104500.0
2010-12-23 09:50:00,59.55,59.65,59.45,59.61,124300.0,42.7001,42.7718,42.6284,42.7431,124300.0
2010-12-23 10:00:00,59.58,59.78,59.54,59.77,98100.0,42.7216,42.865,42.6929,42.8578,98100.0
2010-12-23 10:10:00,59.75,59.99,59.75,59.84,132300.0,42.8435,43.0156,42.8435,42.908,132300.0
2010-12-23 10:20:00,59.85,59.9,59.76,59.78,72200.0,42.9152,42.951,42.8506,42.865,72200.0
2010-12-23 10:30:00,59.79,59.82,59.71,59.79,43500.0,42.8722,42.8937,42.8148,42.8722,43500.0
2010-12-23 10:40:00,59.79,59.81,59.61,59.74,46900.0,42.8722,42.8865,42.7431,42.8363,46900.0
2010-12-23 10:50:00,59.74,59.86,59.73,59.81,63000.0,42.8363,42.9224,42.8291,42.8865,63000.0
2010-12-23 11:00:00,59.82,59.97,59.81,59.96,88500.0,42.8937,43.0012,42.8865,42.9941,88500.0
2010-12-23 11:10:00,59.96,60.31,59.95,60.31,89500.0,42.9941,43.245,42.9869,43.245,89500.0
2010-12-23 11:20:00,60.31,60.49,60.25,60.38,111700.0,43.245,43.3741,43.202,43.2952,111700.0
2010-12-23 11:30:00,60.38,60.46,60.26,60.4,57800.0,43.2952,43.3526,43.2092,43.3096,57800.0
2010-12-23 11:40:00,60.39,60.39,60.23,60.23,54500.0,43.3024,43.3024,43.1877,43.1877,54500.0
2010-12-23 11:50:00,60.23,60.24,60.15,60.24,55100.0,43.1877,43.1948,43.1303,43.1948,55100.0
2010-12-23 12:00:00,60.24,60.32,60.1,60.15,46800.0,43.1948,43.2522,43.0944,43.1303,46800.0
2010-12-23 12:10:00,60.16,60.25,60.15,60.15,65700.0,43.1375,43.202,43.1303,43.1303,65700.0
2010-12-23 12:20:00,60.15,60.23,60.13,60.21,38700.0,43.1303,43.1877,43.116,43.1733,38700.0
2010-12-23 12:30:00,60.2,60.27,60.17,60.24,53000.0,43.1661,43.2163,43.1446,43.1948,53000.0
2010-12-23 12:40:00,60.25,60.25,60.09,60.09,51800.0,43.202,43.202,43.0873,43.0873,51800.0
2010-12-23 12:50:00,60.09,60.17,60.08,60.12,40700.0,43.0873,43.1446,43.0801,43.1088,40700.0
2010-12-23 13:00:00,60.12,60.26,60.11,60.26,40100.0,43.1088,43.2092,43.1016,43.2092,40100.0
2010-12-23 13:10:00,60.25,60.49,60.25,60.49,81500.0,43.202,43.3741,43.202,43.3741,81500.0
2010-12-23 13:20:00,60.49,60.63,60.44,60.61,105400.0,43.3741,43.4745,43.3382,43.4601,105400.0
2010-12-23 13:30:00,60.61,60.62,60.48,60.51,67300.0,43.4601,43.4673,43.3669,43.3884,67300.0
2010-12-23 13:40:00,60.5,60.53,60.4,60.46,87400.0,43.3813,43.4028,43.3096,43.3526,87400.0
2010-12-23 13:50:00,60.44,60.47,60.23,60.26,75500.0,43.3382,43.3598,43.1877,43.2092,75500.0
2010-12-23 14:00:00,60.27,60.35,60.19,60.25,70600.0,43.2163,43.2737,43.159,43.202,70600.0
2010-12-23 14:10:00,60.24,60.28,60.15,60.18,68300.0,43.1948,43.2235,43.1303,43.1518,68300.0
2010-12-23 14:20:00,60.19,60.2,60.06,60.09,108500.0,43.159,43.1661,43.0658,43.0873,108500.0
2010-12-23 14:30:00,60.08,60.32,60.07,60.32,87500.0,43.0801,43.2522,43.0729,43.2522,87500.0
2010-12-23 14:40:00,60.32,60.36,60.24,60.33,56300.0,43.2522,43.2809,43.1948,43.2594,56300.0
2010-12-23 14:50:00,60.33,60.49,60.29,60.46,101700.0,43.2594,43.3741,43.2307,43.3526,101700.0
2010-12-23 15:00:00,60.46,60.46,60.28,60.3,55800.0,43.3526,43.3526,43.2235,43.2379,55800.0
2010-12-23 15:10:00,60.31,60.37,60.26,60.27,40000.0,43.245,43.288,43.2092,43.2163,40000.0
2010-12-23 15:20:00,60.28,60.28,60.14,60.24,69500.0,43.2235,43.2235,43.1231,43.1948,69500.0
2010-12-23 15:30:00,60.25,60.26,60.14,60.14,76500.0,43.202,43.2092,43.1231,43.1231,76500.0
2010-12-23 15:40:00,60.15,60.16,59.99,60.1,141800.0,43.1303,43.1375,43.0156,43.0944,141800.0
2010-12-23 15:50:00,60.09,60.11,59.98,60.11,198000.0,43.0873,43.1016,43.0084,43.1016,198000.0
2010-12-27 09:30:00,60.1,60.31,59.8,59.86,97000.0,43.0944,43.245,42.8793,42.9224,97000.0
2010-12-27 09:40:00,59.85,59.86,59.65,59.7,90500.0,42.9152,42.9224,42.7718,42.8076,90500.0
2010-12-27 09:50:00,59.7,59.83,59.56,59.81,70900.0,42.8076,42.9008,42.7072,42.8865,70900.0
2010-12-27 10:00:00,59.79,59.97,59.7,59.92,91600.0,42.8722,43.0012,42.8076,42.9654,91600.0
2010-12-27 10:10:00,59.92,60.15,59.92,60.1,62600.0,42.9654,43.1303,42.9654,43.0944,62600.0
2010-12-27 10:20:00,60.1,60.14,60.0,60.01,40700.0,43.0944,43.1231,43.0227,43.0299,40700.0
2010-12-27 10:30:00,60.01,60.08,59.96,60.03,66400.0,43.0299,43.0801,42.9941,43.0443,66400.0
2010-12-27 10:40:00,60.03,60.14,59.98,60.13,84500.0,43.0443,43.1231,43.0084,43.116,84500.0
2010-12-27 10:50:00,60.14,60.2,59.96,60.01,60700.0,43.1231,43.1661,42.9941,43.0299,60700.0
2010-12-27 11:00:00,60.01,60.02,59.96,60.01,28100.0,43.0299,43.0371,42.9941,43.0299,28100.0
2010-12-27 11:10:00,60.01,60.03,59.96,60.0,50400.0,43.0299,43.0443,42.9941,43.0227,50400.0
2010-12-27 11:20:00,60.0,60.01,59.95,59.95,39900.0,43.0227,43.0299,42.9869,42.9869,39900.0
2010-12-27 11:30:00,59.96,60.01,59.93,59.96,128500.0,42.9941,43.0299,42.9725,42.9941,128500.0
2010-12-27 11:40:00,59.97,60.02,59.81,59.84,66900.0,43.0012,43.0371,42.8865,42.908,66900.0
2010-12-27 11:50:00,59.83,59.87,59.76,59.82,33200.0,42.9008,42.9295,42.8506,42.8937,33200.0
2010-12-27 12:00:00,59.83,59.85,59.76,59.81,54700.0,42.9008,42.9152,42.8506,42.8865,54700.0
2010-12-27 12:10:00,59.79,59.8,59.7,59.8,91700.0,42.8722,42.8793,42.8076,42.8793,91700.0
2010-12-27 12:20:00,59.79,59.81,59.68,59.72,96400.0,42.8722,42.8865,42.7933,42.822,96400.0
2010-12-27 12:30:00,59.71,59.77,59.69,59.76,62100.0,42.8148,42.8578,42.8005,42.8506,62100.0
2010-12-27 12:40:00,59.76,59.78,59.7,59.77,83600.0,42.8506,42.865,42.8076,42.8578,83600.0
2010-12-27 12:50:00,59.77,59.89,59.76,59.82,59400.0,42.8578,42.9439,42.8506,42.8937,59400.0
2010-12-27 13:00:00,59.81,60.04,59.81,60.03,49000.0,42.8865,43.0514,42.8865,43.0443,49000.0
2010-12-27 13:10:00,60.03,60.14,60.02,60.14,51000.0,43.0443,43.1231,43.0371,43.1231,51000.0
2010-12-27 13:20:00,60.13,60.23,60.12,60.18,32500.0,43.116,43.1877,43.1088,43.1518,32500.0
2010-12-27 13:30:00,60.16,60.17,60.11,60.12,28800.0,43.1375,43.1446,43.1016,43.1088,28800.0
2010-12-27 13:40:00,60.12,60.17,60.1,60.14,37900.0,43.1088,43.1446,43.0944,43.1231,37900.0
2010-12-27 13:50:00,60.14,60.19,60.08,60.15,18800.0,43.1231,43.159,43.0801,43.1303,18800.0
2010-12-27 14:00:00,60.15,60.15,59.98,59.99,58300.0,43.1303,43.1303,43.0084,43.0156,58300.0
2010-12-27 14:10:00,59.99,60.04,59.93,59.99,25000.0,43.0156,43.0514,42.9725,43.0156,25000.0
2010-12-27 14:20:00,59.99,60.05,59.96,59.96,20500.0,43.0156,43.0586,42.9941,42.9941,20500.0
2010-12-27 14:30:00,59.96,60.0,59.89,59.96,34300.0,42.9941,43.0227,42.9439,42.9941,34300.0
2010-12-27 14:40:00,59.96,60.01,59.93,59.98,45100.0,42.9941,43.0299,42.9725,43.0084,45100.0
2010-12-27 14:50:00,59.97,60.01,59.92,60.01,130500.0,43.0012,43.0299,42.9654,43.0299,130500.0
2010-12-27 15:00:00,60.01,60.08,59.94,60.01,61100.0,43.0299,43.0801,42.9797,43.0299,61100.0
2010-12-27 15:10:00,60.0,60.09,59.98,60.03,55400.0,43.0227,43.0873,43.0084,43.0443,55400.0
2010-12-27 15:20:00,60.03,60.05,59.99,60.01,42300.0,43.0443,43.0586,43.0156,43.0299,42300.0
2010-12-27 15:30:00,60.0,60.02,59.94,60.0,73800.0,43.0227,43.0371,42.9797,43.0227,73800.0
2010-12-27 15:40:00,60.0,60.12,59.96,60.07,129300.0,43.0227,43.1088,42.9941,43.0729,129300.0
2010-12-27 15:50:00,60.07,60.18,60.06,60.11,217700.0,43.0729,43.1518,43.0658,43.1016,217700.0
2010-12-28 09:30:00,61.15,61.35,60.78,60.82,248200.0,43.8473,43.9908,43.582,43.6107,248200.0
2010-12-28 09:40:00,60.8,61.23,60.74,61.2,145800.0,43.5964,43.9047,43.5534,43.8832,145800.0
2010-12-28 09:50:00,61.19,61.41,60.87,60.92,138900.0,43.876,44.0338,43.6466,43.6824,138900.0
2010-12-28 10:00:00,60.9,61.11,60.87,61.02,87300.0,43.6681,43.8187,43.6466,43.7541,87300.0
2010-12-28 10:10:00,61.01,61.12,60.81,61.12,95700.0,43.747,43.8258,43.6035,43.8258,95700.0
2010-12-28 10:20:00,61.11,61.3,61.07,61.19,154300.0,43.8187,43.9549,43.79,43.876,154300.0
2010-12-28 10:30:00,61.19,61.4,61.11,61.4,104800.0,43.876,44.0266,43.8187,44.0266,104800.0
2010-12-28 10:40:00,61.39,61.41,61.29,61.31,171800.0,44.0194,44.0338,43.9477,43.9621,171800.0
2010-12-28 10:50:00,61.3,61.39,61.15,61.16,157600.0,43.9549,44.0194,43.8473,43.8545,157600.0
2010-12-28 11:00:00,61.16,61.25,61.06,61.21,123800.0,43.8545,43.919,43.7828,43.8904,123800.0
2010-12-28 11:10:00,61.21,61.34,61.15,61.34,72900.0,43.8904,43.9836,43.8473,43.9836,72900.0
2010-12-28 11:20:00,61.34,61.41,61.3,61.39,71000.0,43.9836,44.0338,43.9549,44.0194,71000.0
2010-12-28 11:30:00,61.39,61.49,61.35,61.45,107500.0,44.0194,44.0911,43.9908,44.0625,107500.0
2010-12-28 11:40:00,61.43,61.47,61.38,61.47,46600.0,44.0481,44.0768,44.0123,44.0768,46600.0
2010-12-28 11:50:00,61.47,61.64,61.45,61.62,90200.0,44.0768,44.1987,44.0625,44.1844,90200.0
2010-12-28 12:00:00,61.61,61.75,61.57,61.66,99600.0,44.1772,44.2776,44.1485,44.213,99600.0
2010-12-28 12:10:00,61.66,61.76,61.64,61.74,60000.0,44.213,44.2847,44.1987,44.2704,60000.0
2010-12-28 12:20:00,61.73,61.74,61.63,61.63,70100.0,44.2632,44.2704,44.1915,44.1915,70100.0
2010-12-28 12:30:00,61.64,61.64,61.53,61.53,73300.0,44.1987,44.1987,44.1198,44.1198,73300.0
2010-12-28 12:40:00,61.53,61.55,61.44,61.51,95200.0,44.1198,44.1342,44.0553,44.1055,95200.0
2010-12-28 12:50:00,61.5,61.54,61.44,61.46,44200.0,44.0983,44.127,44.0553,44.0696,44200.0
2010-12-28 13:00:00,61.46,61.56,61.41,61.52,67000.0,44.0696,44.1413,44.0338,44.1127,67000.0
2010-12-28 13:10:00,61.52,61.58,61.44,61.58,94900.0,44.1127,44.1557,44.0553,44.1557,94900.0
2010-12-28 13:20:00,61.58,61.75,61.56,61.63,62400.0,44.1557,44.2776,44.1413,44.1915,62400.0
2010-12-28 13:30:00,61.62,61.74,61.6,61.73,80600.0,44.1844,44.2704,44.17,44.2632,80600.0
2010-12-28 13:40:00,61.73,61.8,61.72,61.8,40600.0,44.2632,44.3134,44.2561,44.3134,40600.0
2010-12-28 13:50:00,61.8,61.83,61.71,61.79,77600.0,44.3134,44.3349,44.2489,44.3063,77600.0
2010-12-28 14:00:00,61.79,61.79,61.61,61.66,88200.0,44.3063,44.3063,44.1772,44.213,88200.0
2010-12-28 14:10:00,61.67,61.68,61.6,61.63,27100.0,44.2202,44.2274,44.17,44.1915,27100.0
2010-12-28 14:20:00,61.63,61.63,61.53,61.58,44100.0,44.1915,44.1915,44.1198,44.1557,44100.0
2010-12-28 14:30:00,61.57,61.62,61.54,61.59,37100.0,44.1485,44.1844,44.127,44.1628,37100.0
2010-12-28 14:40:00,61.58,61.66,61.53,61.59,85300.0,44.1557,44.213,44.1198,44.1628,85300.0
2010-12-28 14:50:00,61.58,61.61,61.54,61.55,71200.0,44.1557,44.1772,44.127,44.1342,71200.0
2010-12-28 15:00:00,61.54,61.65,61.54,61.57,114400.0,44.127,44.2059,44.127,44.1485,114400.0
2010-12-28 15:10:00,61.57,61.69,61.54,61.69,94500.0,44.1485,44.2345,44.127,44.2345,94500.0
2010-12-28 15:20:00,61.69,61.69,61.56,61.68,196100.0,44.2345,44.2345,44.1413,44.2274,196100.0
2010-12-28 15:30:00,61.68,61.69,61.62,61.69,86900.0,44.2274,44.2345,44.1844,44.2345,86900.0
2010-12-28 15:40:00,61.69,61.77,61.62,61.67,266400.0,44.2345,44.2919,44.1844,44.2202,266400.0
2010-12-28 15:50:00,61.66,61.71,61.52,61.56,290000.0,44.213,44.2489,44.1127,44.1413,290000.0
2010-12-29 09:30:00,61.55,61.77,61.39,61.43,109900.0,44.1342,44.2919,44.0194,44.0481,109900.0
2010-12-29 09:40:00,61.44,61.5,61.06,61.26,94400.0,44.0553,44.0983,43.7828,43.9262,94400.0
2010-12-29 09:50:00,61.24,61.36,61.07,61.27,93600.0,43.9119,43.9979,43.79,43.9334,93600.0
2010-12-29 10:00:00,61.27,61.59,61.27,61.49,141900.0,43.9334,44.1628,43.9334,44.0911,141900.0
2010-12-29 10:10:00,61.49,61.55,61.23,61.36,133300.0,44.0911,44.1342,43.9047,43.9979,133300.0
2010-12-29 10:20:00,61.37,61.45,61.22,61.24,71400.0,44.0051,44.0625,43.8975,43.9119,71400.0
2010-12-29 10:30:00,61.25,61.34,61.21,61.21,107700.0,43.919,43.9836,43.8904,43.8904,107700.0
2010-12-29 10:40:00,61.2,61.41,61.15,61.4,90000.0,43.8832,44.0338,43.8473,44.0266,90000.0
2010-12-29 10:50:00,61.41,61.45,61.32,61.39,115700.0,44.0338,44.0625,43.9692,44.0194,115700.0
2010-12-29 11:00:00,61.39,61.45,61.28,61.3,94300.0,44.0194,44.0625,43.9406,43.9549,94300.0
2010-12-29 11:10:00,61.3,61.42,61.3,61.41,92500.0,43.9549,44.0409,43.9549,44.0338,92500.0
2010-12-29 11:20:00,61.4,61.42,61.18,61.19,65800.0,44.0266,44.0409,43.8689,43.876,65800.0
2010-12-29 11:30:00,61.19,61.3,61.15,61.29,62600.0,43.876,43.9549,43.8473,43.9477,62600.0
2010-12-29 11:40:00,61.29,61.31,61.13,61.16,77900.0,43.9477,43.9621,43.833,43.8545,77900.0
2010-12-29 11:50:00,61.16,61.22,61.1,61.11,43400.0,43.8545,43.8975,43.8115,43.8187,43400.0
2010-12-29 12:00:00,61.11,61.17,61.09,61.11,51300.0,43.8187,43.8617,43.8043,43.8187,51300.0
2010-12-29 12:10:00,61.12,61.23,61.12,61.2,56900.0,43.8258,43.9047,43.8258,43.8832,56900.0
2010-12-29 12:20:00,61.2,61.27,61.18,61.24,32100.0,43.8832,43.9334,43.8689,43.9119,32100.0
2010-12-29 12:30:00,61.24,61.28,61.17,61.19,39600.0,43.9119,43.9406,43.8617,43.876,39600.0
2010-12-29 12:40:00,61.18,61.24,61.15,61.15,50800.0,43.8689,43.9119,43.8473,43.8473,50800.0
2010-12-29 12:50:00,61.14,61.23,61.13,61.18,43300.0,43.8402,43.9047,43.833,43.8689,43300.0
2010-12-29 13:00:00,61.18,61.24,61.13,61.16,52300.0,43.8689,43.9119,43.833,43.8545,52300.0
2010-12-29 13:10:00,61.17,61.18,61.12,61.13,38400.0,43.8617,43.8689,43.8258,43.833,38400.0
2010-12-29 13:20:00,61.13,61.23,61.12,61.21,77800.0,43.833,43.9047,43.8258,43.8904,77800.0
2010-12-29 13:30:00,61.21,61.23,61.19,61.22,63500.0,43.8904,43.9047,43.876,43.8975,63500.0
2010-12-29 13:40:00,61.22,61.3,61.18,61.28,42700.0,43.8975,43.9549,43.8689,43.9406,42700.0
2010-12-29 13:50:00,61.28,61.32,61.22,61.24,76700.0,43.9406,43.9692,43.8975,43.9119,76700.0
2010-12-29 14:00:00,61.24,61.26,61.17,61.19,53800.0,43.9119,43.9262,43.8617,43.876,53800.0
2010-12-29 14:10:00,61.18,61.19,61.12,61.12,27100.0,43.8689,43.876,43.8258,43.8258,27100.0
2010-12-29 14:20:00,61.13,61.13,61.03,61.04,91100.0,43.833,43.833,43.7613,43.7685,91100.0
2010-12-29 14:30:00,61.05,61.06,61.0,61.03,57900.0,43.7756,43.7828,43.7398,43.7613,57900.0
2010-12-29 14:40:00,61.04,61.08,61.01,61.06,36100.0,43.7685,43.7971,43.747,43.7828,36100.0
2010-12-29 14:50:00,61.06,61.15,61.02,61.15,56200.0,43.7828,43.8473,43.7541,43.8473,56200.0
2010-12-29 15:00:00,61.14,61.19,61.11,61.15,65300.0,43.8402,43.876,43.8187,43.8473,65300.0
2010-12-29 15:10:00,61.14,61.21,61.11,61.18,73400.0,43.8402,43.8904,43.8187,43.8689,73400.0
2010-12-29 15:20:00,61.17,61.2,61.15,61.17,63000.0,43.8617,43.8832,43.8473,43.8617,63000.0
2010-12-29 15:30:00,61.17,61.27,61.15,61.25,67200.0,43.8617,43.9334,43.8473,43.919,67200.0
2010-12-29 15:40:00,61.26,61.3,61.15,61.15,104500.0,43.9262,43.9549,43.8473,43.8473,104500.0
2010-12-29 15:50:00,61.15,61.23,61.09,61.17,212200.0,43.8473,43.9047,43.8043,43.8617,212200.0
2010-12-30 09:30:00,61.01,61.35,60.95,61.32,115900.0,43.747,43.9908,43.7039,43.9692,115900.0
2010-12-30 09:40:00,61.32,61.43,61.14,61.27,123000.0,43.9692,44.0481,43.8402,43.9334,123000.0
2010-12-30 09:50:00,61.27,61.27,61.0,61.02,79700.0,43.9334,43.9334,43.7398,43.7541,79700.0
2010-12-30 10:00:00,61.02,61.08,60.9,60.93,182100.0,43.7541,43.7971,43.6681,43.6896,182100.0
2010-12-30 10:10:00,60.91,61.07,60.9,61.05,81800.0,43.6753,43.79,43.6681,43.7756,81800.0
2010-12-30 10:20:00,61.05,61.05,60.91,61.04,80400.0,43.7756,43.7756,43.6753,43.7685,80400.0
2010-12-30 10:30:00,61.04,61.17,61.04,61.1,72500.0,43.7685,43.8617,43.7685,43.8115,72500.0
2010-12-30 10:40:00,61.1,61.35,61.1,61.26,141800.0,43.8115,43.9908,43.8115,43.9262,141800.0
2010-12-30 10:50:00,61.25,61.29,61.15,61.22,75100.0,43.919,43.9477,43.8473,43.8975,75100.0
2010-12-30 11:00:00,61.22,61.3,61.05,61.09,60100.0,43.8975,43.9549,43.7756,43.8043,60100.0
2010-12-30 11:10:00,61.09,61.19,61.09,61.16,58000.0,43.8043,43.876,43.8043,43.8545,58000.0
2010-12-30 11:20:00,61.16,61.24,61.05,61.17,74800.0,43.8545,43.9119,43.7756,43.8617,74800.0
2010-12-30 11:30:00,61.16,61.31,61.13,61.16,67000.0,43.8545,43.9621,43.833,43.8545,67000.0
2010-12-30 11:40:00,61.17,61.17,60.99,60.99,79900.0,43.8617,43.8617,43.7326,43.7326,79900.0
2010-12-30 11:50:00,60.98,61.12,60.98,61.02,137800.0,43.7254,43.8258,43.7254,43.7541,137800.0
2010-12-30 12:00:00,61.03,61.12,61.0,61.11,77300.0,43.7613,43.8258,43.7398,43.8187,77300.0
2010-12-30 12:10:00,61.11,61.16,61.01,61.08,31400.0,43.8187,43.8545,43.747,43.7971,31400.0
2010-12-30 12:20:00,61.08,61.12,61.03,61.05,31200.0,43.7971,43.8258,43.7613,43.7756,31200.0
2010-12-30 12:30:00,61.04,61.08,61.03,61.08,55400.0,43.7685,43.7971,43.7613,43.7971,55400.0
2010-12-30 12:40:00,61.08,61.13,61.04,61.07,39800.0,43.7971,43.833,43.7685,43.79,39800.0
2010-12-30 12:50:00,61.06,61.09,61.02,61.08,45900.0,43.7828,43.8043,43.7541,43.7971,45900.0
2010-12-30 13:00:00,61.09,61.13,61.0,61.01,74000.0,43.8043,43.833,43.7398,43.747,74000.0
2010-12-30 13:10:00,61.01,61.05,60.93,61.05,38600.0,43.747,43.7756,43.6896,43.7756,38600.0
2010-12-30 13:20:00,61.05,61.15,61.05,61.07,48100.0,43.7756,43.8473,43.7756,43.79,48100.0
2010-12-30 13:30:00,61.08,61.17,61.08,61.17,25500.0,43.7971,43.8617,43.7971,43.8617,25500.0
2010-12-30 13:40:00,61.17,61.21,61.15,61.2,38600.0,43.8617,43.8904,43.8473,43.8832,38600.0
2010-12-30 13:50:00,61.2,61.2,61.15,61.16,18200.0,43.8832,43.8832,43.8473,43.8545,18200.0
2010-12-30 14:00:00,61.17,61.19,61.14,61.16,44600.0,43.8617,43.876,43.8402,43.8545,44600.0
2010-12-30 14:10:00,61.15,61.21,61.15,61.19,16900.0,43.8473,43.8904,43.8473,43.876,16900.0
2010-12-30 14:20:00,61.19,61.22,61.15,61.15,25000.0,43.876,43.8975,43.8473,43.8473,25000.0
2010-12-30 14:30:00,61.15,61.18,61.07,61.12,22100.0,43.8473,43.8689,43.79,43.8258,22100.0
2010-12-30 14:40:00,61.13,61.16,61.1,61.12,19300.0,43.833,43.8545,43.8115,43.8258,19300.0
2010-12-30 14:50:00,61.11,61.11,61.02,61.03,28800.0,43.8187,43.8187,43.7541,43.7613,28800.0
2010-12-30 15:00:00,61.04,61.06,60.98,60.99,31800.0,43.7685,43.7828,43.7254,43.7326,31800.0
2010-12-30 15:10:00,60.99,61.11,60.97,61.09,55500.0,43.7326,43.8187,43.7183,43.8043,55500.0
2010-12-30 15:20:00,61.09,61.16,61.03,61.16,35300.0,43.8043,43.8545,43.7613,43.8545,35300.0
2010-12-30 15:30:00,61.17,61.25,61.11,61.18,109200.0,43.8617,43.919,43.8187,43.8689,109200.0
2010-12-30 15:40:00,61.19,61.23,61.05,61.14,130600.0,43.876,43.9047,43.7756,43.8402,130600.0
2010-12-30 15:50:00,61.15,61.18,61.07,61.11,141700.0,43.8473,43.8689,43.79,43.8187,141700.0
2010-12-31 09:30:00,61.22,61.33,61.13,61.29,56800.0,43.8975,43.9764,43.833,43.9477,56800.0
2010-12-31 09:40:00,61.22,61.3,61.12,61.26,60600.0,43.8975,43.9549,43.8258,43.9262,60600.0
2010-12-31 09:50:00,61.28,61.33,61.25,61.32,47100.0,43.9406,43.9764,43.919,43.9692,47100.0
2010-12-31 10:00:00,61.32,61.4,61.27,61.35,68900.0,43.9692,44.0266,43.9334,43.9908,68900.0
2010-12-31 10:10:00,61.35,61.43,61.3,61.3,55800.0,43.9908,44.0481,43.9549,43.9549,55800.0
2010-12-31 10:20:00,61.29,61.31,61.2,61.3,96600.0,43.9477,43.9621,43.8832,43.9549,96600.0
2010-12-31 10:30:00,61.31,61.37,61.23,61.37,94400.0,43.9621,44.0051,43.9047,44.0051,94400.0
2010-12-31 10:40:00,61.37,61.68,61.36,61.63,105300.0,44.0051,44.2274,43.9979,44.1915,105300.0
2010-12-31 10:50:00,61.63,61.71,61.6,61.65,104600.0,44.1915,44.2489,44.17,44.2059,104600.0
2010-12-31 11:00:00,61.64,61.65,61.49,61.58,72300.0,44.1987,44.2059,44.0911,44.1557,72300.0
2010-12-31 11:10:00,61.58,61.58,61.49,61.54,57800.0,44.1557,44.1557,44.0911,44.127,57800.0
2010-12-31 11:20:00,61.54,61.57,61.5,61.56,77100.0,44.127,44.1485,44.0983,44.1413,77100.0
2010-12-31 11:30:00,61.57,61.64,61.56,61.59,33800.0,44.1485,44.1987,44.1413,44.1628,33800.0
2010-12-31 11:40:00,61.57,61.65,61.57,61.58,26700.0,44.1485,44.2059,44.1485,44.1557,26700.0
2010-12-31 11:50:00,61.58,61.67,61.58,61.6,51400.0,44.1557,44.2202,44.1557,44.17,51400.0
2010-12-31 12:00:00,61.6,61.64,61.59,61.63,49300.0,44.17,44.1987,44.1628,44.1915,49300.0
2010-12-31 12:10:00,61.63,61.65,61.54,61.57,35500.0,44.1915,44.2059,44.127,44.1485,35500.0
2010-12-31 12:20:00,61.57,61.6,61.54,61.59,33000.0,44.1485,44.17,44.127,44.1628,33000.0
2010-12-31 12:30:00,61.6,61.63,61.6,61.62,32400.0,44.17,44.1915,44.17,44.1844,32400.0
2010-12-31 12:40:00,61.62,61.63,61.56,61.6,38900.0,44.1844,44.1915,44.1413,44.17,38900.0
2010-12-31 12:50:00,61.6,61.62,61.52,61.54,63400.0,44.17,44.1844,44.1127,44.127,63400.0
2010-12-31 13:00:00,61.54,61.6,61.49,61.55,42700.0,44.127,44.17,44.0911,44.1342,42700.0
2010-12-31 13:10:00,61.55,61.64,61.55,61.61,28600.0,44.1342,44.1987,44.1342,44.1772,28600.0
2010-12-31 13:20:00,61.61,61.68,61.6,61.66,43200.0,44.1772,44.2274,44.17,44.213,43200.0
2010-12-31 13:30:00,61.66,61.72,61.62,61.71,33200.0,44.213,44.2561,44.1844,44.2489,33200.0
2010-12-31 13:40:00,61.71,61.71,61.58,61.59,52100.0,44.2489,44.2489,44.1557,44.1628,52100.0
2010-12-31 13:50:00,61.6,61.67,61.59,61.66,63000.0,44.17,44.2202,44.1628,44.213,63000.0
2010-12-31 14:00:00,61.64,61.67,61.57,61.58,43600.0,44.1987,44.2202,44.1485,44.1557,43600.0
2010-12-31 14:10:00,61.58,61.62,61.5,61.55,43900.0,44.1557,44.1844,44.0983,44.1342,43900.0
2010-12-31 14:20:00,61.56,61.65,61.54,61.56,36500.0,44.1413,44.2059,44.127,44.1413,36500.0
2010-12-31 14:30:00,61.56,61.58,61.52,61.54,27100.0,44.1413,44.1557,44.1127,44.127,27100.0
2010-12-31 14:40:00,61.56,61.63,61.56,61.57,43400.0,44.1413,44.1915,44.1413,44.1485,43400.0
2010-12-31 14:50:00,61.56,61.63,61.52,61.63,43900.0,44.1413,44.1915,44.1127,44.1915,43900.0
2010-12-31 15:00:00,61.63,61.63,61.57,61.58,26800.0,44.1915,44.1915,44.1485,44.1557,26800.0
2010-12-31 15:10:00,61.57,61.58,61.44,61.46,64100.0,44.1485,44.1557,44.0553,44.0696,64100.0
2010-12-31 15:20:00,61.46,61.48,61.36,61.36,69700.0,44.0696,44.084,43.9979,43.9979,69700.0
2010-12-31 15:30:00,61.37,61.37,61.31,61.35,65100.0,44.0051,44.0051,43.9621,43.9908,65100.0
2010-12-31 15:40:00,61.35,61.39,61.15,61.19,120800.0,43.9908,44.0194,43.8473,43.876,120800.0
2010-12-31 15:50:00,61.19,61.43,61.14,61.42,209400.0,43.876,44.0481,43.8402,44.0409,209400.0
2011-01-03 09:30:00,61.85,61.92,61.29,61.89,318100.0,44.3493,44.3995,43.9477,44.378,318100.0
2011-01-03 09:40:00,61.9,61.94,61.69,61.78,221100.0,44.3851,44.4138,44.2345,44.2991,221100.0
2011-01-03 09:50:00,61.78,62.0,61.72,61.77,125800.0,44.2991,44.4568,44.2561,44.2919,125800.0
2011-01-03 10:00:00,61.77,61.93,61.58,61.75,199300.0,44.2919,44.4066,44.1557,44.2776,199300.0
2011-01-03 10:10:00,61.74,61.99,61.7,61.87,127800.0,44.2704,44.4497,44.2417,44.3636,127800.0
2011-01-03 10:20:00,61.85,61.86,61.45,61.46,269600.0,44.3493,44.3564,44.0625,44.0696,269600.0
2011-01-03 10:30:00,61.46,61.54,61.22,61.23,147200.0,44.0696,44.127,43.8975,43.9047,147200.0
2011-01-03 10:40:00,61.23,61.62,61.22,61.43,183600.0,43.9047,44.1844,43.8975,44.0481,183600.0
2011-01-03 10:50:00,61.43,61.62,61.42,61.61,85000.0,44.0481,44.1844,44.0409,44.1772,85000.0
2011-01-03 11:00:00,61.59,61.62,61.49,61.6,84500.0,44.1628,44.1844,44.0911,44.17,84500.0
2011-01-03 11:10:00,61.6,61.71,61.48,61.67,121400.0,44.17,44.2489,44.084,44.2202,121400.0
2011-01-03 11:20:00,61.66,61.76,61.57,61.67,97500.0,44.213,44.2847,44.1485,44.2202,97500.0
2011-01-03 11:30:00,61.68,61.82,61.65,61.66,127300.0,44.2274,44.3278,44.2059,44.213,127300.0
2011-01-03 11:40:00,61.65,61.69,61.51,61.52,105900.0,44.2059,44.2345,44.1055,44.1127,105900.0
2011-01-03 11:50:00,61.51,61.9,61.49,61.85,194200.0,44.1055,44.3851,44.0911,44.3493,194200.0
2011-01-03 12:00:00,61.85,61.96,61.81,61.93,91100.0,44.3493,44.4282,44.3206,44.4066,91100.0
2011-01-03 12:10:00,61.92,62.03,61.92,62.0,96100.0,44.3995,44.4783,44.3995,44.4568,96100.0
2011-01-03 12:20:00,62.01,62.18,61.96,62.02,96300.0,44.464,44.5859,44.4282,44.4712,96300.0
2011-01-03 12:30:00,62.03,62.09,61.95,62.01,57400.0,44.4783,44.5214,44.421,44.464,57400.0
2011-01-03 12:40:00,62.02,62.07,61.96,61.96,105300.0,44.4712,44.507,44.4282,44.4282,105300.0
2011-01-03 12:50:00,61.95,62.0,61.93,61.97,61900.0,44.421,44.4568,44.4066,44.4353,61900.0
2011-01-03 13:00:00,61.97,62.02,61.95,62.02,117200.0,44.4353,44.4712,44.421,44.4712,117200.0
2011-01-03 13:10:00,62.03,62.09,61.98,62.02,104300.0,44.4783,44.5214,44.4425,44.4712,104300.0
2011-01-03 13:20:00,62.02,62.11,61.96,62.08,93500.0,44.4712,44.5357,44.4282,44.5142,93500.0
2011-01-03 13:30:00,62.07,62.13,62.04,62.13,79800.0,44.507,44.55,44.4855,44.55,79800.0
2011-01-03 13:40:00,62.12,62.21,62.08,62.12,82100.0,44.5429,44.6074,44.5142,44.5429,82100.0
2011-01-03 13:50:00,62.11,62.19,62.05,62.05,36200.0,44.5357,44.5931,44.4927,44.4927,36200.0
2011-01-03 14:00:00,62.05,62.12,62.01,62.07,69100.0,44.4927,44.5429,44.464,44.507,69100.0
2011-01-03 14:10:00,62.07,62.1,61.67,61.84,344100.0,44.507,44.5285,44.2202,44.3421,344100.0
2011-01-03 14:20:00,61.84,61.92,61.72,61.74,159800.0,44.3421,44.3995,44.2561,44.2704,159800.0
2011-01-03 14:30:00,61.74,61.74,61.43,61.5,238800.0,44.2704,44.2704,44.0481,44.0983,238800.0
2011-01-03 14:40:00,61.51,61.61,61.4,61.58,87300.0,44.1055,44.1772,44.0266,44.1557,87300.0
2011-01-03 14:50:00,61.58,61.6,61.41,61.41,78700.0,44.1557,44.17,44.0338,44.0338,78700.0
2011-01-03 15:00:00,61.41,61.43,61.2,61.3,149200.0,44.0338,44.0481,43.8832,43.9549,149200.0
2011-01-03 15:10:00,61.31,61.31,61.1,61.15,155200.0,43.9621,43.9621,43.8115,43.8473,155200.0
2011-01-03 15:20:00,61.15,61.15,60.96,61.14,136300.0,43.8473,43.8473,43.7111,43.8402,136300.0
2011-01-03 15:30:00,61.15,61.23,60.96,60.96,186800.0,43.8473,43.9047,43.7111,43.7111,186800.0
2011-01-03 15:40:00,60.97,61.21,60.95,61.2,241100.0,43.7183,43.8904,43.7039,43.8832,241100.0
2011-01-03 15:50:00,61.2,61.3,61.07,61.09,409100.0,43.8832,43.9549,43.79,43.8043,409100.0
2011-01-04 09:30:00,59.89,60.26,59.75,60.01,467200.0,42.9439,43.2092,42.8435,43.0299,467200.0
2011-01-04 09:40:00,60.01,60.02,59.55,59.6,427900.0,43.0299,43.0371,42.7001,42.7359,427900.0
2011-01-04 09:50:00,59.62,59.88,59.57,59.68,228500.0,42.7503,42.9367,42.7144,42.7933,228500.0
2011-01-04 10:00:00,59.66,59.83,59.54,59.61,272700.0,42.7789,42.9008,42.6929,42.7431,272700.0
2011-01-04 10:10:00,59.6,59.62,59.49,59.51,149000.0,42.7359,42.7503,42.657,42.6714,149000.0
2011-01-04 10:20:00,59.5,59.63,59.28,59.4,243400.0,42.6642,42.7574,42.5065,42.5925,243400.0
2011-01-04 10:30:00,59.39,59.46,59.23,59.43,300400.0,42.5853,42.6355,42.4706,42.614,300400.0
2011-01-04 10:40:00,59.43,59.46,59.13,59.3,325100.0,42.614,42.6355,42.3989,42.5208,325100.0
2011-01-04 10:50:00,59.3,59.43,59.06,59.1,236700.0,42.5208,42.614,42.3487,42.3774,236700.0
2011-01-04 11:00:00,59.09,59.21,59.0,59.1,218500.0,42.3702,42.4563,42.3057,42.3774,218500.0
2011-01-04 11:10:00,59.1,59.21,58.94,59.21,220100.0,42.3774,42.4563,42.2627,42.4563,220100.0
2011-01-04 11:20:00,59.22,59.29,59.0,59.04,221300.0,42.4634,42.5136,42.3057,42.3344,221300.0
2011-01-04 11:30:00,59.04,59.04,58.9,59.01,156700.0,42.3344,42.3344,42.234,42.3129,156700.0
2011-01-04 11:40:00,59.01,59.05,58.91,58.96,130800.0,42.3129,42.3415,42.2412,42.277,130800.0
2011-01-04 11:50:00,58.97,59.08,58.95,58.95,111100.0,42.2842,42.3631,42.2698,42.2698,111100.0
2011-01-04 12:00:00,58.97,59.0,58.88,58.93,150400.0,42.2842,42.3057,42.2196,42.2555,150400.0
2011-01-04 12:10:00,58.92,58.97,58.86,58.87,116800.0,42.2483,42.2842,42.2053,42.2125,116800.0
2011-01-04 12:20:00,58.86,58.86,58.63,58.63,153900.0,42.2053,42.2053,42.0404,42.0404,153900.0
2011-01-04 12:30:00,58.63,58.65,58.45,58.5,315000.0,42.0404,42.0547,41.9113,41.9472,315000.0
2011-01-04 12:40:00,58.49,58.5,58.25,58.3,333700.0,41.94,41.9472,41.7679,41.8038,333700.0
2011-01-04 12:50:00,58.29,58.56,58.25,58.54,343800.0,41.7966,41.9902,41.7679,41.9759,343800.0
2011-01-04 13:00:00,58.54,58.67,58.48,58.53,159500.0,41.9759,42.0691,41.9328,41.9687,159500.0
2011-01-04 13:10:00,58.52,58.68,58.51,58.64,211200.0,41.9615,42.0762,41.9543,42.0476,211200.0
2011-01-04 13:20:00,58.64,58.78,58.56,58.76,350300.0,42.0476,42.1479,41.9902,42.1336,350300.0
2011-01-04 13:30:00,58.76,58.85,58.7,58.74,99800.0,42.1336,42.1981,42.0906,42.1193,99800.0
2011-01-04 13:40:00,58.73,58.76,58.66,58.75,99600.0,42.1121,42.1336,42.0619,42.1264,99600.0
2011-01-04 13:50:00,58.75,58.76,58.61,58.62,68700.0,42.1264,42.1336,42.026,42.0332,68700.0
2011-01-04 14:00:00,58.61,58.69,58.56,58.69,173000.0,42.026,42.0834,41.9902,42.0834,173000.0
2011-01-04 14:10:00,58.69,58.8,58.47,58.51,287300.0,42.0834,42.1623,41.9257,41.9543,287300.0
2011-01-04 14:20:00,58.51,58.7,58.46,58.67,250300.0,41.9543,42.0906,41.9185,42.0691,250300.0
2011-01-04 14:30:00,58.66,58.66,58.41,58.42,150900.0,42.0619,42.0619,41.8826,41.8898,150900.0
2011-01-04 14:40:00,58.43,58.66,58.42,58.51,199700.0,41.897,42.0619,41.8898,41.9543,199700.0
2011-01-04 14:50:00,58.51,58.7,58.51,58.67,128400.0,41.9543,42.0906,41.9543,42.0691,128400.0
2011-01-04 15:00:00,58.67,58.69,58.43,58.48,145100.0,42.0691,42.0834,41.897,41.9328,145100.0
2011-01-04 15:10:00,58.48,58.74,58.46,58.73,239800.0,41.9328,42.1193,41.9185,42.1121,239800.0
2011-01-04 15:20:00,58.73,58.91,58.71,58.84,310200.0,42.1121,42.2412,42.0978,42.191,310200.0
2011-01-04 15:30:00,58.85,58.93,58.8,58.9,393000.0,42.1981,42.2555,42.1623,42.234,393000.0
2011-01-04 15:40:00,58.9,59.07,58.89,59.01,673900.0,42.234,42.3559,42.2268,42.3129,673900.0
2011-01-04 15:50:00,59.01,59.15,58.98,59.06,871800.0,42.3129,42.4133,42.2914,42.3487,871800.0
2011-01-05 09:30:00,58.27,58.4,57.6,57.62,639800.0,41.7823,41.8755,41.3018,41.3162,639800.0
2011-01-05 09:40:00,57.61,58.26,57.59,58.2,461200.0,41.309,41.7751,41.2947,41.7321,461200.0
2011-01-05 09:50:00,58.2,58.2,57.82,58.02,309300.0,41.7321,41.7321,41.4596,41.603,309300.0
2011-01-05 10:00:00,58.03,58.56,57.97,58.5,349000.0,41.6102,41.9902,41.5671,41.9472,349000.0
2011-01-05 10:10:00,58.49,58.51,58.12,58.18,303600.0,41.94,41.9543,41.6747,41.7177,303600.0
2011-01-05 10:20:00,58.19,58.24,58.03,58.22,231400.0,41.7249,41.7607,41.6102,41.7464,231400.0
2011-01-05 10:30:00,58.22,58.43,58.09,58.29,254400.0,41.7464,41.897,41.6532,41.7966,254400.0
2011-01-05 10:40:00,58.3,58.37,58.18,58.31,227800.0,41.8038,41.854,41.7177,41.8109,227800.0
2011-01-05 10:50:00,58.32,58.35,58.01,58.09,153800.0,41.8181,41.8396,41.5958,41.6532,153800.0
2011-01-05 11:00:00,58.09,58.19,58.0,58.16,133400.0,41.6532,41.7249,41.5886,41.7034,133400.0
2011-01-05 11:10:00,58.16,58.3,58.14,58.19,169000.0,41.7034,41.8038,41.689,41.7249,169000.0
2011-01-05 11:20:00,58.19,58.41,58.18,58.35,274900.0,41.7249,41.8826,41.7177,41.8396,274900.0
2011-01-05 11:30:00,58.34,58.49,58.28,58.29,200200.0,41.8324,41.94,41.7894,41.7966,200200.0
2011-01-05 11:40:00,58.28,58.29,58.04,58.24,149600.0,41.7894,41.7966,41.6173,41.7607,149600.0
2011-01-05 11:50:00,58.24,58.28,58.09,58.1,109700.0,41.7607,41.7894,41.6532,41.6604,109700.0
2011-01-05 12:00:00,58.11,58.29,58.06,58.28,63800.0,41.6675,41.7966,41.6317,41.7894,63800.0
2011-01-05 12:10:00,58.28,58.32,58.19,58.31,82200.0,41.7894,41.8181,41.7249,41.8109,82200.0
2011-01-05 12:20:00,58.31,58.41,58.26,58.37,174800.0,41.8109,41.8826,41.7751,41.854,174800.0
2011-01-05 12:30:00,58.35,58.47,58.35,58.46,136400.0,41.8396,41.9257,41.8396,41.9185,136400.0
2011-01-05 12:40:00,58.46,58.57,58.35,58.35,182200.0,41.9185,41.9974,41.8396,41.8396,182200.0
2011-01-05 12:50:00,58.34,58.37,58.2,58.22,91100.0,41.8324,41.854,41.7321,41.7464,91100.0
2011-01-05 13:00:00,58.23,58.36,58.23,58.36,98400.0,41.7536,41.8468,41.7536,41.8468,98400.0
2011-01-05 13:10:00,58.37,58.43,58.24,58.25,131200.0,41.854,41.897,41.7607,41.7679,131200.0
2011-01-05 13:20:00,58.26,58.34,58.17,58.2,109400.0,41.7751,41.8324,41.7105,41.7321,109400.0
2011-01-05 13:30:00,58.19,58.25,58.14,58.21,128100.0,41.7249,41.7679,41.689,41.7392,128100.0
2011-01-05 13:40:00,58.21,58.29,58.13,58.23,127200.0,41.7392,41.7966,41.6819,41.7536,127200.0
2011-01-05 13:50:00,58.23,58.36,58.22,58.35,119200.0,41.7536,41.8468,41.7464,41.8396,119200.0
2011-01-05 14:00:00,58.34,58.36,58.24,58.33,197000.0,41.8324,41.8468,41.7607,41.8253,197000.0
2011-01-05 14:10:00,58.34,58.35,58.22,58.31,121000.0,41.8324,41.8396,41.7464,41.8109,121000.0
2011-01-05 14:20:00,58.3,58.32,58.07,58.07,133200.0,41.8038,41.8181,41.6388,41.6388,133200.0
2011-01-05 14:30:00,58.08,58.09,57.99,58.01,96500.0,41.646,41.6532,41.5815,41.5958,96500.0
2011-01-05 14:40:00,58.01,58.17,58.01,58.15,135600.0,41.5958,41.7105,41.5958,41.6962,135600.0
2011-01-05 14:50:00,58.15,58.18,58.11,58.18,66300.0,41.6962,41.7177,41.6675,41.7177,66300.0
2011-01-05 15:00:00,58.18,58.3,58.15,58.3,140800.0,41.7177,41.8038,41.6962,41.8038,140800.0
2011-01-05 15:10:00,58.3,58.34,58.26,58.3,135600.0,41.8038,41.8324,41.7751,41.8038,135600.0
2011-01-05 15:20:00,58.3,58.37,58.27,58.28,123600.0,41.8038,41.854,41.7823,41.7894,123600.0
2011-01-05 15:30:00,58.28,58.38,58.14,58.14,249700.0,41.7894,41.8611,41.689,41.689,249700.0
2011-01-05 15:40:00,58.13,58.21,58.03,58.2,325400.0,41.6819,41.7392,41.6102,41.7321,325400.0
2011-01-05 15:50:00,58.19,58.19,58.07,58.18,492800.0,41.7249,41.7249,41.6388,41.7177,492800.0
2011-01-06 09:30:00,58.09,58.47,57.99,58.05,484800.0,41.6532,41.9257,41.5815,41.6245,484800.0
2011-01-06 09:40:00,58.03,58.21,57.8,58.17,407200.0,41.6102,41.7392,41.4452,41.7105,407200.0
2011-01-06 09:50:00,58.19,58.33,57.91,57.91,268900.0,41.7249,41.8253,41.5241,41.5241,268900.0
2011-01-06 10:00:00,57.9,58.01,57.75,57.79,329700.0,41.5169,41.5958,41.4094,41.4381,329700.0
2011-01-06 10:10:00,57.78,57.87,57.49,57.67,286000.0,41.4309,41.4954,41.223,41.352,286000.0
2011-01-06 10:20:00,57.66,57.76,57.39,57.43,245400.0,41.3449,41.4166,41.1513,41.1799,245400.0
2011-01-06 10:30:00,57.43,57.8,57.42,57.64,412600.0,41.1799,41.4452,41.1728,41.3305,412600.0
2011-01-06 10:40:00,57.63,57.72,57.43,57.44,244700.0,41.3233,41.3879,41.1799,41.1871,244700.0
2011-01-06 10:50:00,57.43,57.45,57.2,57.24,347700.0,41.1799,41.1943,41.015,41.0437,347700.0
2011-01-06 11:00:00,57.24,57.24,56.78,56.8,593700.0,41.0437,41.0437,40.7139,40.7282,593700.0
2011-01-06 11:10:00,56.8,56.99,56.75,56.85,437900.0,40.7282,40.8644,40.6923,40.764,437900.0
2011-01-06 11:20:00,56.86,57.0,56.56,56.93,541600.0,40.7712,40.8716,40.5561,40.8214,541600.0
2011-01-06 11:30:00,56.92,57.1,56.86,57.01,394900.0,40.8142,40.9433,40.7712,40.8788,394900.0
2011-01-06 11:40:00,57.0,57.37,56.94,57.28,211400.0,40.8716,41.1369,40.8286,41.0724,211400.0
2011-01-06 11:50:00,57.27,57.35,57.02,57.05,179000.0,41.0652,41.1226,40.8859,40.9075,179000.0
2011-01-06 12:00:00,57.06,57.06,56.86,56.98,170300.0,40.9146,40.9146,40.7712,40.8573,170300.0
2011-01-06 12:10:00,56.99,57.0,56.75,56.89,198800.0,40.8644,40.8716,40.6923,40.7927,198800.0
2011-01-06 12:20:00,56.87,56.98,56.74,56.98,104000.0,40.7784,40.8573,40.6852,40.8573,104000.0
2011-01-06 12:30:00,56.98,56.98,56.81,56.92,135700.0,40.8573,40.8573,40.7354,40.8142,135700.0
2011-01-06 12:40:00,56.92,57.11,56.91,57.05,262300.0,40.8142,40.9505,40.8071,40.9075,262300.0
2011-01-06 12:50:00,57.05,57.13,56.85,56.85,207300.0,40.9075,40.9648,40.764,40.764,207300.0
2011-01-06 13:00:00,56.86,56.95,56.79,56.95,173600.0,40.7712,40.8358,40.721,40.8358,173600.0
2011-01-06 13:10:00,56.95,56.95,56.8,56.8,79600.0,40.8358,40.8358,40.7282,40.7282,79600.0
2011-01-06 13:20:00,56.8,56.92,56.76,56.79,115500.0,40.7282,40.8142,40.6995,40.721,115500.0
2011-01-06 13:30:00,56.79,56.8,56.63,56.7,158200.0,40.721,40.7282,40.6063,40.6565,158200.0
2011-01-06 13:40:00,56.71,56.89,56.71,56.84,90500.0,40.6637,40.7927,40.6637,40.7569,90500.0
2011-01-06 13:50:00,56.85,56.92,56.79,56.92,128500.0,40.764,40.8142,40.721,40.8142,128500.0
2011-01-06 14:00:00,56.92,56.98,56.85,56.85,181400.0,40.8142,40.8573,40.764,40.764,181400.0
2011-01-06 14:10:00,56.84,56.87,56.77,56.86,95700.0,40.7569,40.7784,40.7067,40.7712,95700.0
2011-01-06 14:20:00,56.86,56.86,56.7,56.75,162700.0,40.7712,40.7712,40.6565,40.6923,162700.0
2011-01-06 14:30:00,56.76,56.76,56.71,56.71,191600.0,40.6995,40.6995,40.6637,40.6637,191600.0
2011-01-06 14:40:00,56.71,56.77,56.66,56.67,219600.0,40.6637,40.7067,40.6278,40.635,219600.0
2011-01-06 14:50:00,56.68,56.69,56.54,56.54,255600.0,40.6421,40.6493,40.5418,40.5418,255600.0
2011-01-06 15:00:00,56.55,56.74,56.53,56.67,184900.0,40.5489,40.6852,40.5346,40.635,184900.0
2011-01-06 15:10:00,56.66,56.67,56.54,56.55,226200.0,40.6278,40.635,40.5418,40.5489,226200.0
2011-01-06 15:20:00,56.55,56.56,56.4,56.4,289900.0,40.5489,40.5561,40.4414,40.4414,289900.0
2011-01-06 15:30:00,56.41,56.63,56.38,56.58,347000.0,40.4485,40.6063,40.427,40.5704,347000.0
2011-01-06 15:40:00,56.58,56.78,56.56,56.78,482500.0,40.5704,40.7139,40.5561,40.7139,482500.0
2011-01-06 15:50:00,56.77,57.0,56.76,56.97,984900.0,40.7067,40.8716,40.6995,40.8501,984900.0
2011-01-07 09:30:00,56.95,57.57,56.9,57.43,440000.0,40.8358,41.2803,40.7999,41.1799,440000.0
2011-01-07 09:40:00,57.43,57.74,57.34,57.44,665000.0,41.1799,41.4022,41.1154,41.1871,665000.0
2011-01-07 09:50:00,57.43,57.46,57.07,57.11,556700.0,41.1799,41.2014,40.9218,40.9505,556700.0
2011-01-07 10:00:00,57.13,57.8,57.1,57.73,650400.0,40.9648,41.4452,40.9433,41.395,650400.0
2011-01-07 10:10:00,57.71,57.78,57.45,57.5,429400.0,41.3807,41.4309,41.1943,41.2301,429400.0
2011-01-07 10:20:00,57.5,57.8,57.5,57.79,326900.0,41.2301,41.4452,41.2301,41.4381,326900.0
2011-01-07 10:30:00,57.79,58.11,57.77,58.08,297700.0,41.4381,41.6675,41.4237,41.646,297700.0
2011-01-07 10:40:00,58.07,58.1,57.83,58.1,278800.0,41.6388,41.6604,41.4668,41.6604,278800.0
2011-01-07 10:50:00,58.09,58.25,58.04,58.11,221100.0,41.6532,41.7679,41.6173,41.6675,221100.0
2011-01-07 11:00:00,58.13,58.15,57.86,57.91,313500.0,41.6819,41.6962,41.4883,41.5241,313500.0
2011-01-07 11:10:00,57.91,58.06,57.76,57.81,172100.0,41.5241,41.6317,41.4166,41.4524,172100.0
2011-01-07 11:20:00,57.81,57.82,57.56,57.71,223400.0,41.4524,41.4596,41.2731,41.3807,223400.0
2011-01-07 11:30:00,57.7,57.71,57.4,57.55,276700.0,41.3735,41.3807,41.1584,41.266,276700.0
2011-01-07 11:40:00,57.54,57.61,57.38,57.54,184600.0,41.2588,41.309,41.1441,41.2588,184600.0
2011-01-07 11:50:00,57.55,57.65,57.46,57.52,158900.0,41.266,41.3377,41.2014,41.2445,158900.0
2011-01-07 12:00:00,57.52,57.52,57.37,57.42,112100.0,41.2445,41.2445,41.1369,41.1728,112100.0
2011-01-07 12:10:00,57.43,57.61,57.42,57.6,106300.0,41.1799,41.309,41.1728,41.3018,106300.0
2011-01-07 12:20:00,57.6,57.61,57.46,57.46,112000.0,41.3018,41.309,41.2014,41.2014,112000.0
2011-01-07 12:30:00,57.45,57.5,57.29,57.5,166700.0,41.1943,41.2301,41.0795,41.2301,166700.0
2011-01-07 12:40:00,57.5,57.52,57.27,57.36,165800.0,41.2301,41.2445,41.0652,41.1297,165800.0
2011-01-07 12:50:00,57.36,57.51,57.27,57.44,142800.0,41.1297,41.2373,41.0652,41.1871,142800.0
2011-01-07 13:00:00,57.46,57.61,57.42,57.58,96900.0,41.2014,41.309,41.1728,41.2875,96900.0
2011-01-07 13:10:00,57.58,57.64,57.45,57.55,80100.0,41.2875,41.3305,41.1943,41.266,80100.0
2011-01-07 13:20:00,57.57,57.64,57.49,57.61,88100.0,41.2803,41.3305,41.223,41.309,88100.0
2011-01-07 13:30:00,57.62,57.73,57.59,57.6,97100.0,41.3162,41.395,41.2947,41.3018,97100.0
2011-01-07 13:40:00,57.6,57.69,57.58,57.68,43900.0,41.3018,41.3664,41.2875,41.3592,43900.0
2011-01-07 13:50:00,57.67,57.68,57.41,57.42,76200.0,41.352,41.3592,41.1656,41.1728,76200.0
2011-01-07 14:00:00,57.41,57.48,57.33,57.39,114800.0,41.1656,41.2158,41.1082,41.1513,114800.0
2011-01-07 14:10:00,57.38,57.39,57.16,57.17,113900.0,41.1441,41.1513,40.9863,40.9935,113900.0
2011-01-07 14:20:00,57.17,57.24,57.15,57.15,71600.0,40.9935,41.0437,40.9792,40.9792,71600.0
2011-01-07 14:30:00,57.16,57.18,57.03,57.08,162400.0,40.9863,41.0007,40.8931,40.929,162400.0
2011-01-07 14:40:00,57.09,57.23,57.08,57.23,70300.0,40.9361,41.0365,40.929,41.0365,70300.0
2011-01-07 14:50:00,57.24,57.26,57.17,57.21,84300.0,41.0437,41.058,40.9935,41.0222,84300.0
2011-01-07 15:00:00,57.2,57.21,57.1,57.1,97300.0,41.015,41.0222,40.9433,40.9433,97300.0
2011-01-07 15:10:00,57.11,57.12,56.98,57.05,179600.0,40.9505,40.9576,40.8573,40.9075,179600.0
2011-01-07 15:20:00,57.04,57.12,56.99,57.03,164500.0,40.9003,40.9576,40.8644,40.8931,164500.0
2011-01-07 15:30:00,57.03,57.08,56.93,56.94,187400.0,40.8931,40.929,40.8214,40.8286,187400.0
2011-01-07 15:40:00,56.94,57.01,56.9,56.92,308800.0,40.8286,40.8788,40.7999,40.8142,308800.0
2011-01-07 15:50:00,56.92,56.96,56.88,56.9,470600.0,40.8142,40.8429,40.7856,40.7999,470600.0
2011-01-10 09:30:00,57.51,57.64,56.91,57.13,287700.0,41.2373,41.3305,40.8071,40.9648,287700.0
2011-01-10 09:40:00,57.13,57.23,56.87,56.89,175900.0,40.9648,41.0365,40.7784,40.7927,175900.0
2011-01-10 09:50:00,56.91,56.96,56.74,56.76,212100.0,40.8071,40.8429,40.6852,40.6995,212100.0
2011-01-10 10:00:00,56.75,57.06,56.71,57.0,216800.0,40.6923,40.9146,40.6637,40.8716,216800.0
2011-01-10 10:10:00,57.01,57.27,57.0,57.24,295900.0,40.8788,41.0652,40.8716,41.0437,295900.0
2011-01-10 10:20:00,57.22,57.36,57.08,57.31,203100.0,41.0294,41.1297,40.929,41.0939,203100.0
2011-01-10 10:30:00,57.34,57.44,57.26,57.33,195100.0,41.1154,41.1871,41.058,41.1082,195100.0
2011-01-10 10:40:00,57.31,57.45,57.3,57.43,215400.0,41.0939,41.1943,41.0867,41.1799,215400.0
2011-01-10 10:50:00,57.44,57.45,57.16,57.34,247300.0,41.1871,41.1943,40.9863,41.1154,247300.0
2011-01-10 11:00:00,57.34,57.4,57.17,57.37,135900.0,41.1154,41.1584,40.9935,41.1369,135900.0
2011-01-10 11:10:00,57.38,57.49,57.29,57.45,130000.0,41.1441,41.223,41.0795,41.1943,130000.0
2011-01-10 11:20:00,57.45,57.64,57.4,57.51,150900.0,41.1943,41.3305,41.1584,41.2373,150900.0
2011-01-10 11:30:00,57.5,57.56,57.32,57.32,124300.0,41.2301,41.2731,41.1011,41.1011,124300.0
2011-01-10 11:40:00,57.32,57.55,57.3,57.48,100500.0,41.1011,41.266,41.0867,41.2158,100500.0
2011-01-10 11:50:00,57.48,57.53,57.38,57.46,77200.0,41.2158,41.2516,41.1441,41.2014,77200.0
2011-01-10 12:00:00,57.47,57.57,57.4,57.53,175000.0,41.2086,41.2803,41.1584,41.2516,175000.0
2011-01-10 12:10:00,57.52,57.56,57.39,57.51,129700.0,41.2445,41.2731,41.1513,41.2373,129700.0
2011-01-10 12:20:00,57.52,57.67,57.41,57.65,146800.0,41.2445,41.352,41.1656,41.3377,146800.0
2011-01-10 12:30:00,57.64,57.71,57.58,57.69,143400.0,41.3305,41.3807,41.2875,41.3664,143400.0
2011-01-10 12:40:00,57.7,57.72,57.62,57.64,115200.0,41.3735,41.3879,41.3162,41.3305,115200.0
2011-01-10 12:50:00,57.63,57.68,57.55,57.56,111000.0,41.3233,41.3592,41.266,41.2731,111000.0
2011-01-10 13:00:00,57.57,57.81,57.56,57.78,126000.0,41.2803,41.4524,41.2731,41.4309,126000.0
2011-01-10 13:10:00,57.78,57.87,57.75,57.79,119400.0,41.4309,41.4954,41.4094,41.4381,119400.0
2011-01-10 13:20:00,57.8,57.92,57.76,57.92,97200.0,41.4452,41.5313,41.4166,41.5313,97200.0
2011-01-10 13:30:00,57.91,57.94,57.82,57.85,75300.0,41.5241,41.5456,41.4596,41.4811,75300.0
2011-01-10 13:40:00,57.84,57.87,57.71,57.73,102800.0,41.4739,41.4954,41.3807,41.395,102800.0
2011-01-10 13:50:00,57.73,57.8,57.72,57.76,67700.0,41.395,41.4452,41.3879,41.4166,67700.0
2011-01-10 14:00:00,57.76,57.76,57.57,57.6,72800.0,41.4166,41.4166,41.2803,41.3018,72800.0
2011-01-10 14:10:00,57.61,57.71,57.59,57.67,63100.0,41.309,41.3807,41.2947,41.352,63100.0
2011-01-10 14:20:00,57.66,57.67,57.58,57.64,93500.0,41.3449,41.352,41.2875,41.3305,93500.0
2011-01-10 14:30:00,57.65,57.7,57.59,57.68,83300.0,41.3377,41.3735,41.2947,41.3592,83300.0
2011-01-10 14:40:00,57.67,57.75,57.64,57.69,94500.0,41.352,41.4094,41.3305,41.3664,94500.0
2011-01-10 14:50:00,57.69,57.87,57.67,57.83,139400.0,41.3664,41.4954,41.352,41.4668,139400.0
2011-01-10 15:00:00,57.83,57.88,57.76,57.83,136900.0,41.4668,41.5026,41.4166,41.4668,136900.0
2011-01-10 15:10:00,57.84,57.9,57.83,57.89,105500.0,41.4739,41.5169,41.4668,41.5098,105500.0
2011-01-10 15:20:00,57.89,57.89,57.81,57.85,161300.0,41.5098,41.5098,41.4524,41.4811,161300.0
2011-01-10 15:30:00,57.85,57.9,57.82,57.87,205100.0,41.4811,41.5169,41.4596,41.4954,205100.0
2011-01-10 15:40:00,57.88,57.93,57.7,57.78,345300.0,41.5026,41.5385,41.3735,41.4309,345300.0
2011-01-10 15:50:00,57.77,57.84,57.65,57.76,504400.0,41.4237,41.4739,41.3377,41.4166,504400.0
2011-01-11 09:30:00,58.3,58.37,58.06,58.24,466700.0,41.8038,41.854,41.6317,41.7607,466700.0
2011-01-11 09:40:00,58.23,58.25,57.8,57.96,299400.0,41.7536,41.7679,41.4452,41.56,299400.0
2011-01-11 09:50:00,57.97,58.08,57.68,57.74,238600.0,41.5671,41.646,41.3592,41.4022,238600.0
2011-01-11 10:00:00,57.75,58.04,57.7,58.03,223800.0,41.4094,41.6173,41.3735,41.6102,223800.0
2011-01-11 10:10:00,58.02,58.28,58.02,58.26,275300.0,41.603,41.7894,41.603,41.7751,275300.0
2011-01-11 10:20:00,58.27,58.28,58.05,58.22,162200.0,41.7823,41.7894,41.6245,41.7464,162200.0
2011-01-11 10:30:00,58.22,58.24,58.1,58.15,202400.0,41.7464,41.7607,41.6604,41.6962,202400.0
2011-01-11 10:40:00,58.16,58.2,58.0,58.2,176800.0,41.7034,41.7321,41.5886,41.7321,176800.0
2011-01-11 10:50:00,58.2,58.28,58.14,58.25,99500.0,41.7321,41.7894,41.689,41.7679,99500.0
2011-01-11 11:00:00,58.26,58.39,58.24,58.37,126600.0,41.7751,41.8683,41.7607,41.854,126600.0
2011-01-11 11:10:00,58.36,58.36,58.12,58.18,138900.0,41.8468,41.8468,41.6747,41.7177,138900.0
2011-01-11 11:20:00,58.18,58.32,58.18,58.26,100600.0,41.7177,41.8181,41.7177,41.7751,100600.0
2011-01-11 11:30:00,58.27,58.31,58.12,58.15,103600.0,41.7823,41.8109,41.6747,41.6962,103600.0
2011-01-11 11:40:00,58.15,58.25,58.15,58.2,91100.0,41.6962,41.7679,41.6962,41.7321,91100.0
2011-01-11 11:50:00,58.21,58.25,58.13,58.21,73400.0,41.7392,41.7679,41.6819,41.7392,73400.0
2011-01-11 12:00:00,58.21,58.24,58.04,58.14,70200.0,41.7392,41.7607,41.6173,41.689,70200.0
2011-01-11 12:10:00,58.15,58.26,58.15,58.2,69600.0,41.6962,41.7751,41.6962,41.7321,69600.0
2011-01-11 12:20:00,58.21,58.32,58.2,58.3,46700.0,41.7392,41.8181,41.7321,41.8038,46700.0
2011-01-11 12:30:00,58.3,58.36,58.23,58.3,68900.0,41.8038,41.8468,41.7536,41.8038,68900.0
2011-01-11 12:40:00,58.33,58.36,58.25,58.35,66100.0,41.8253,41.8468,41.7679,41.8396,66100.0
2011-01-11 12:50:00,58.35,58.37,58.28,58.29,71000.0,41.8396,41.854,41.7894,41.7966,71000.0
2011-01-11 13:00:00,58.29,58.33,58.09,58.19,144500.0,41.7966,41.8253,41.6532,41.7249,144500.0
2011-01-11 13:10:00,58.19,58.2,58.01,58.12,117800.0,41.7249,41.7321,41.5958,41.6747,117800.0
2011-01-11 13:20:00,58.12,58.29,58.12,58.25,69600.0,41.6747,41.7966,41.6747,41.7679,69600.0
2011-01-11 13:30:00,58.24,58.32,58.23,58.26,53000.0,41.7607,41.8181,41.7536,41.7751,53000.0
2011-01-11 13:40:00,58.26,58.3,58.19,58.26,72800.0,41.7751,41.8038,41.7249,41.7751,72800.0
2011-01-11 13:50:00,58.26,58.3,58.09,58.11,101000.0,41.7751,41.8038,41.6532,41.6675,101000.0
2011-01-11 14:00:00,58.1,58.13,57.97,58.06,113800.0,41.6604,41.6819,41.5671,41.6317,113800.0
2011-01-11 14:10:00,58.07,58.17,58.05,58.13,65600.0,41.6388,41.7105,41.6245,41.6819,65600.0
2011-01-11 14:20:00,58.14,58.18,58.05,58.15,75300.0,41.689,41.7177,41.6245,41.6962,75300.0
2011-01-11 14:30:00,58.15,58.17,58.07,58.07,68100.0,41.6962,41.7105,41.6388,41.6388,68100.0
2011-01-11 14:40:00,58.08,58.14,58.07,58.08,44700.0,41.646,41.689,41.6388,41.646,44700.0
2011-01-11 14:50:00,58.09,58.12,58.02,58.1,86900.0,41.6532,41.6747,41.603,41.6604,86900.0
2011-01-11 15:00:00,58.09,58.21,58.03,58.17,95500.0,41.6532,41.7392,41.6102,41.7105,95500.0
2011-01-11 15:10:00,58.16,58.21,58.1,58.15,95300.0,41.7034,41.7392,41.6604,41.6962,95300.0
2011-01-11 15:20:00,58.15,58.16,58.06,58.11,113400.0,41.6962,41.7034,41.6317,41.6675,113400.0
2011-01-11 15:30:00,58.11,58.19,58.07,58.12,159300.0,41.6675,41.7249,41.6388,41.6747,159300.0
2011-01-11 15:40:00,58.12,58.18,58.1,58.17,190500.0,41.6747,41.7177,41.6604,41.7105,190500.0
2011-01-11 15:50:00,58.17,58.22,58.1,58.2,363300.0,41.7105,41.7464,41.6604,41.7321,363300.0
2011-01-12 09:30:00,58.02,58.17,57.52,57.64,402800.0,41.603,41.7105,41.2445,41.3305,402800.0
2011-01-12 09:40:00,57.62,57.62,57.21,57.3,323600.0,41.3162,41.3162,41.0222,41.0867,323600.0
2011-01-12 09:50:00,57.31,57.56,57.26,57.35,209700.0,41.0939,41.2731,41.058,41.1226,209700.0
2011-01-12 10:00:00,57.35,57.38,57.11,57.13,223000.0,41.1226,41.1441,40.9505,40.9648,223000.0
2011-01-12 10:10:00,57.13,57.28,57.05,57.06,220400.0,40.9648,41.0724,40.9075,40.9146,220400.0
2011-01-12 10:20:00,57.05,57.12,56.9,57.01,357100.0,40.9075,40.9576,40.7999,40.8788,357100.0
2011-01-12 10:30:00,57.02,57.23,57.01,57.18,260700.0,40.8859,41.0365,40.8788,41.0007,260700.0
2011-01-12 10:40:00,57.17,57.45,57.17,57.4,173200.0,40.9935,41.1943,40.9935,41.1584,173200.0
2011-01-12 10:50:00,57.4,57.52,57.36,57.44,315100.0,41.1584,41.2445,41.1297,41.1871,315100.0
2011-01-12 11:00:00,57.43,57.5,57.23,57.23,283600.0,41.1799,41.2301,41.0365,41.0365,283600.0
2011-01-12 11:10:00,57.23,57.32,57.15,57.16,141000.0,41.0365,41.1011,40.9792,40.9863,141000.0
2011-01-12 11:20:00,57.17,57.28,57.11,57.17,131400.0,40.9935,41.0724,40.9505,40.9935,131400.0
2011-01-12 11:30:00,57.17,57.28,57.17,57.23,161900.0,40.9935,41.0724,40.9935,41.0365,161900.0
2011-01-12 11:40:00,57.23,57.35,57.21,57.31,95700.0,41.0365,41.1226,41.0222,41.0939,95700.0
2011-01-12 11:50:00,57.31,57.36,57.25,57.26,80400.0,41.0939,41.1297,41.0509,41.058,80400.0
2011-01-12 12:00:00,57.26,57.27,57.11,57.15,120600.0,41.058,41.0652,40.9505,40.9792,120600.0
2011-01-12 12:10:00,57.17,57.27,57.15,57.23,81900.0,40.9935,41.0652,40.9792,41.0365,81900.0
2011-01-12 12:20:00,57.23,57.31,57.14,57.26,120700.0,41.0365,41.0939,40.972,41.058,120700.0
2011-01-12 12:30:00,57.26,57.32,57.14,57.19,98800.0,41.058,41.1011,40.972,41.0078,98800.0
2011-01-12 12:40:00,57.18,57.22,57.08,57.15,212600.0,41.0007,41.0294,40.929,40.9792,212600.0
2011-01-12 12:50:00,57.15,57.17,57.03,57.15,177000.0,40.9792,40.9935,40.8931,40.9792,177000.0
2011-01-12 13:00:00,57.15,57.3,57.14,57.22,252900.0,40.9792,41.0867,40.972,41.0294,252900.0
2011-01-12 13:10:00,57.22,57.36,57.22,57.35,73500.0,41.0294,41.1297,41.0294,41.1226,73500.0
2011-01-12 13:20:00,57.36,57.49,57.33,57.49,152600.0,41.1297,41.223,41.1082,41.223,152600.0
2011-01-12 13:30:00,57.48,57.5,57.42,57.44,125800.0,41.2158,41.2301,41.1728,41.1871,125800.0
2011-01-12 13:40:00,57.42,57.45,57.34,57.38,279200.0,41.1728,41.1943,41.1154,41.1441,279200.0
2011-01-12 13:50:00,57.39,57.49,57.34,57.46,236000.0,41.1513,41.223,41.1154,41.2014,236000.0
2011-01-12 14:00:00,57.46,57.52,57.35,57.41,160300.0,41.2014,41.2445,41.1226,41.1656,160300.0
2011-01-12 14:10:00,57.4,57.53,57.4,57.5,116500.0,41.1584,41.2516,41.1584,41.2301,116500.0
2011-01-12 14:20:00,57.5,57.72,57.5,57.67,186100.0,41.2301,41.3879,41.2301,41.352,186100.0
2011-01-12 14:30:00,57.66,57.73,57.64,57.67,115800.0,41.3449,41.395,41.3305,41.352,115800.0
2011-01-12 14:40:00,57.68,57.87,57.68,57.73,207200.0,41.3592,41.4954,41.3592,41.395,207200.0
2011-01-12 14:50:00,57.73,57.81,57.64,57.78,189100.0,41.395,41.4524,41.3305,41.4309,189100.0
2011-01-12 15:00:00,57.78,57.79,57.66,57.66,112000.0,41.4309,41.4381,41.3449,41.3449,112000.0
2011-01-12 15:10:00,57.65,57.66,57.47,57.5,205000.0,41.3377,41.3449,41.2086,41.2301,205000.0
2011-01-12 15:20:00,57.5,57.55,57.45,57.5,206900.0,41.2301,41.266,41.1943,41.2301,206900.0
2011-01-12 15:30:00,57.51,57.54,57.44,57.52,231700.0,41.2373,41.2588,41.1871,41.2445,231700.0
2011-01-12 15:40:00,57.51,57.57,57.45,57.51,316500.0,41.2373,41.2803,41.1943,41.2373,316500.0
2011-01-12 15:50:00,57.5,58.01,57.5,57.78,1218500.0,41.2301,41.5958,41.2301,41.4309,1218500.0
2011-01-13 09:30:00,57.89,57.94,57.26,57.29,292500.0,41.5098,41.5456,41.058,41.0795,292500.0
2011-01-13 09:40:00,57.28,57.46,57.12,57.32,282700.0,41.0724,41.2014,40.9576,41.1011,282700.0
2011-01-13 09:50:00,57.3,57.39,57.12,57.14,251200.0,41.0867,41.1513,40.9576,40.972,251200.0
2011-01-13 10:00:00,57.14,57.32,57.1,57.3,189200.0,40.972,41.1011,40.9433,41.0867,189200.0
2011-01-13 10:10:00,57.3,57.58,57.21,57.58,219500.0,41.0867,41.2875,41.0222,41.2875,219500.0
2011-01-13 10:20:00,57.58,57.58,57.42,57.54,206700.0,41.2875,41.2875,41.1728,41.2588,206700.0
2011-01-13 10:30:00,57.53,57.61,57.44,57.6,99200.0,41.2516,41.309,41.1871,41.3018,99200.0
2011-01-13 10:40:00,57.6,57.6,57.45,57.45,116300.0,41.3018,41.3018,41.1943,41.1943,116300.0
2011-01-13 10:50:00,57.45,57.5,57.34,57.5,153800.0,41.1943,41.2301,41.1154,41.2301,153800.0
2011-01-13 11:00:00,57.5,57.5,57.3,57.41,179500.0,41.2301,41.2301,41.0867,41.1656,179500.0
2011-01-13 11:10:00,57.4,57.6,57.4,57.51,105500.0,41.1584,41.3018,41.1584,41.2373,105500.0
2011-01-13 11:20:00,57.5,57.55,57.38,57.51,88700.0,41.2301,41.266,41.1441,41.2373,88700.0
2011-01-13 11:30:00,57.51,57.59,57.46,57.46,84400.0,41.2373,41.2947,41.2014,41.2014,84400.0
2011-01-13 11:40:00,57.46,57.54,57.44,57.5,50100.0,41.2014,41.2588,41.1871,41.2301,50100.0
2011-01-13 11:50:00,57.49,57.5,57.32,57.36,105700.0,41.223,41.2301,41.1011,41.1297,105700.0
2011-01-13 12:00:00,57.36,57.45,57.34,57.42,53300.0,41.1297,41.1943,41.1154,41.1728,53300.0
2011-01-13 12:10:00,57.43,57.48,57.35,57.42,60000.0,41.1799,41.2158,41.1226,41.1728,60000.0
2011-01-13 12:20:00,57.43,57.46,57.28,57.42,71100.0,41.1799,41.2014,41.0724,41.1728,71100.0
2011-01-13 12:30:00,57.43,57.44,57.21,57.23,60600.0,41.1799,41.1871,41.0222,41.0365,60600.0
2011-01-13 12:40:00,57.24,57.28,57.13,57.13,96500.0,41.0437,41.0724,40.9648,40.9648,96500.0
2011-01-13 12:50:00,57.14,57.25,57.13,57.15,48800.0,40.972,41.0509,40.9648,40.9792,48800.0
2011-01-13 13:00:00,57.16,57.19,57.09,57.16,82100.0,40.9863,41.0078,40.9361,40.9863,82100.0
2011-01-13 13:10:00,57.16,57.23,57.16,57.19,52700.0,40.9863,41.0365,40.9863,41.0078,52700.0
2011-01-13 13:20:00,57.2,57.32,57.18,57.3,58800.0,41.015,41.1011,41.0007,41.0867,58800.0
2011-01-13 13:30:00,57.3,57.31,57.13,57.16,80300.0,41.0867,41.0939,40.9648,40.9863,80300.0
2011-01-13 13:40:00,57.17,57.24,57.1,57.24,75500.0,40.9935,41.0437,40.9433,41.0437,75500.0
2011-01-13 13:50:00,57.24,57.25,57.12,57.12,52300.0,41.0437,41.0509,40.9576,40.9576,52300.0
2011-01-13 14:00:00,57.14,57.14,57.03,57.05,109600.0,40.972,40.972,40.8931,40.9075,109600.0
2011-01-13 14:10:00,57.05,57.06,56.95,56.97,204200.0,40.9075,40.9146,40.8358,40.8501,204200.0
2011-01-13 14:20:00,56.96,57.11,56.93,57.08,132400.0,40.8429,40.9505,40.8214,40.929,132400.0
2011-01-13 14:30:00,57.09,57.11,57.01,57.01,137000.0,40.9361,40.9505,40.8788,40.8788,137000.0
2011-01-13 14:40:00,57.01,57.01,56.77,56.77,160300.0,40.8788,40.8788,40.7067,40.7067,160300.0
2011-01-13 14:50:00,56.77,56.79,56.64,56.73,410500.0,40.7067,40.721,40.6135,40.678,410500.0
2011-01-13 15:00:00,56.73,56.77,56.64,56.65,173700.0,40.678,40.7067,40.6135,40.6206,173700.0
2011-01-13 15:10:00,56.64,56.7,56.5,56.51,275000.0,40.6135,40.6565,40.5131,40.5203,275000.0
2011-01-13 15:20:00,56.52,56.55,56.39,56.52,381400.0,40.5274,40.5489,40.4342,40.5274,381400.0
2011-01-13 15:30:00,56.53,56.57,56.41,56.49,385400.0,40.5346,40.5633,40.4485,40.5059,385400.0
2011-01-13 15:40:00,56.49,56.72,56.45,56.67,351600.0,40.5059,40.6708,40.4772,40.635,351600.0
2011-01-13 15:50:00,56.68,56.84,56.63,56.8,614100.0,40.6421,40.7569,40.6063,40.7282,614100.0
2011-01-14 09:30:00,56.5,56.61,56.17,56.25,546600.0,40.5131,40.592,40.2765,40.3338,546600.0
2011-01-14 09:40:00,56.23,56.41,55.92,55.99,346800.0,40.3195,40.4485,40.0972,40.1474,346800.0
2011-01-14 09:50:00,55.99,56.08,55.63,55.71,439300.0,40.1474,40.2119,39.8893,39.9466,439300.0
2011-01-14 10:00:00,55.71,55.98,55.7,55.95,470000.0,39.9466,40.1402,39.9394,40.1187,470000.0
2011-01-14 10:10:00,55.95,56.0,55.72,55.85,400900.0,40.1187,40.1546,39.9538,40.047,400900.0
2011-01-14 10:20:00,55.84,55.94,55.59,55.63,331900.0,40.0398,40.1115,39.8606,39.8893,331900.0
2011-01-14 10:30:00,55.63,55.91,55.6,55.81,181400.0,39.8893,40.09,39.8677,40.0183,181400.0
2011-01-14 10:40:00,55.8,55.95,55.71,55.92,187500.0,40.0111,40.1187,39.9466,40.0972,187500.0
2011-01-14 10:50:00,55.91,55.92,55.48,55.64,229700.0,40.09,40.0972,39.7817,39.8964,229700.0
2011-01-14 11:00:00,55.64,55.66,55.42,55.56,318700.0,39.8964,39.9108,39.7387,39.8391,318700.0
2011-01-14 11:10:00,55.56,55.81,55.55,55.76,331200.0,39.8391,40.0183,39.8319,39.9825,331200.0
2011-01-14 11:20:00,55.76,55.86,55.64,55.66,217000.0,39.9825,40.0542,39.8964,39.9108,217000.0
2011-01-14 11:30:00,55.66,55.73,55.51,55.54,169900.0,39.9108,39.961,39.8032,39.8247,169900.0
2011-01-14 11:40:00,55.54,55.57,55.35,55.41,238600.0,39.8247,39.8462,39.6885,39.7315,238600.0
2011-01-14 11:50:00,55.41,55.45,55.22,55.25,259800.0,39.7315,39.7602,39.5953,39.6168,259800.0
2011-01-14 12:00:00,55.24,55.26,55.19,55.23,230900.0,39.6096,39.6239,39.5738,39.6024,230900.0
2011-01-14 12:10:00,55.22,55.46,55.21,55.37,154500.0,39.5953,39.7674,39.5881,39.7028,154500.0
2011-01-14 12:20:00,55.38,55.53,55.38,55.51,151100.0,39.71,39.8175,39.71,39.8032,151100.0
2011-01-14 12:30:00,55.52,55.63,55.5,55.6,155300.0,39.8104,39.8893,39.796,39.8677,155300.0
2011-01-14 12:40:00,55.6,55.64,55.44,55.46,150200.0,39.8677,39.8964,39.753,39.7674,150200.0
2011-01-14 12:50:00,55.47,55.57,55.44,55.52,116800.0,39.7745,39.8462,39.753,39.8104,116800.0
2011-01-14 13:00:00,55.52,55.56,55.47,55.5,83900.0,39.8104,39.8391,39.7745,39.796,83900.0
2011-01-14 13:10:00,55.5,55.51,55.39,55.48,175900.0,39.796,39.8032,39.7172,39.7817,175900.0
2011-01-14 13:20:00,55.49,55.6,55.46,55.49,111800.0,39.7889,39.8677,39.7674,39.7889,111800.0
2011-01-14 13:30:00,55.5,55.53,55.47,55.5,87200.0,39.796,39.8175,39.7745,39.796,87200.0
2011-01-14 13:40:00,55.49,55.55,55.48,55.5,99200.0,39.7889,39.8319,39.7817,39.796,99200.0
2011-01-14 13:50:00,55.49,55.59,55.47,55.52,133900.0,39.7889,39.8606,39.7745,39.8104,133900.0
2011-01-14 14:00:00,55.52,55.57,55.48,55.56,117100.0,39.8104,39.8462,39.7817,39.8391,117100.0
2011-01-14 14:10:00,55.56,55.64,55.54,55.55,276200.0,39.8391,39.8964,39.8247,39.8319,276200.0
2011-01-14 14:20:00,55.56,55.57,55.46,55.48,126600.0,39.8391,39.8462,39.7674,39.7817,126600.0
2011-01-14 14:30:00,55.5,55.5,55.31,55.32,254400.0,39.796,39.796,39.6598,39.667,254400.0
2011-01-14 14:40:00,55.32,55.37,55.27,55.35,132600.0,39.667,39.7028,39.6311,39.6885,132600.0
2011-01-14 14:50:00,55.36,55.46,55.33,55.4,185200.0,39.6956,39.7674,39.6741,39.7243,185200.0
2011-01-14 15:00:00,55.41,55.45,55.36,55.38,203300.0,39.7315,39.7602,39.6956,39.71,203300.0
2011-01-14 15:10:00,55.38,55.4,55.27,55.4,226500.0,39.71,39.7243,39.6311,39.7243,226500.0
2011-01-14 15:20:00,55.4,55.61,55.39,55.56,339200.0,39.7243,39.8749,39.7172,39.8391,339200.0
2011-01-14 15:30:00,55.56,55.72,55.51,55.65,485200.0,39.8391,39.9538,39.8032,39.9036,485200.0
2011-01-14 15:40:00,55.64,55.77,55.6,55.76,637500.0,39.8964,39.9896,39.8677,39.9825,637500.0
2011-01-14 15:50:00,55.76,55.82,55.67,55.72,849500.0,39.9825,40.0255,39.9179,39.9538,849500.0
2011-01-18 09:30:00,56.47,56.52,56.25,56.45,425500.0,40.4916,40.5274,40.3338,40.4772,425500.0
2011-01-18 09:40:00,56.44,56.56,56.38,56.4,319300.0,40.4701,40.5561,40.427,40.4414,319300.0
2011-01-18 09:50:00,56.41,56.41,56.04,56.24,238100.0,40.4485,40.4485,40.1832,40.3266,238100.0
2011-01-18 10:00:00,56.24,56.44,56.18,56.34,376800.0,40.3266,40.4701,40.2836,40.3984,376800.0
2011-01-18 10:10:00,56.33,56.72,56.15,56.72,355300.0,40.3912,40.6708,40.2621,40.6708,355300.0
2011-01-18 10:20:00,56.72,56.79,56.61,56.66,181500.0,40.6708,40.721,40.592,40.6278,181500.0
2011-01-18 10:30:00,56.66,56.66,56.49,56.65,246000.0,40.6278,40.6278,40.5059,40.6206,246000.0
2011-01-18 10:40:00,56.65,56.73,56.59,56.65,225900.0,40.6206,40.678,40.5776,40.6206,225900.0
2011-01-18 10:50:00,56.65,56.66,56.53,56.65,163500.0,40.6206,40.6278,40.5346,40.6206,163500.0
2011-01-18 11:00:00,56.65,56.66,56.41,56.56,162200.0,40.6206,40.6278,40.4485,40.5561,162200.0
2011-01-18 11:10:00,56.56,56.56,56.44,56.47,143100.0,40.5561,40.5561,40.4701,40.4916,143100.0
2011-01-18 11:20:00,56.47,56.5,56.42,56.47,91800.0,40.4916,40.5131,40.4557,40.4916,91800.0
2011-01-18 11:30:00,56.47,56.64,56.47,56.53,205500.0,40.4916,40.6135,40.4916,40.5346,205500.0
2011-01-18 11:40:00,56.52,56.53,56.43,56.46,98700.0,40.5274,40.5346,40.4629,40.4844,98700.0
2011-01-18 11:50:00,56.45,56.51,56.43,56.47,94900.0,40.4772,40.5203,40.4629,40.4916,94900.0
2011-01-18 12:00:00,56.48,56.53,56.46,56.5,111300.0,40.4987,40.5346,40.4844,40.5131,111300.0
2011-01-18 12:10:00,56.5,56.55,56.46,56.51,297900.0,40.5131,40.5489,40.4844,40.5203,297900.0
2011-01-18 12:20:00,56.5,56.65,56.5,56.6,126500.0,40.5131,40.6206,40.5131,40.5848,126500.0
2011-01-18 12:30:00,56.6,56.63,56.5,56.62,95900.0,40.5848,40.6063,40.5131,40.5991,95900.0
2011-01-18 12:40:00,56.62,56.65,56.52,56.6,92100.0,40.5991,40.6206,40.5274,40.5848,92100.0
2011-01-18 12:50:00,56.6,56.65,56.5,56.53,88200.0,40.5848,40.6206,40.5131,40.5346,88200.0
2011-01-18 13:00:00,56.52,56.64,56.5,56.58,73900.0,40.5274,40.6135,40.5131,40.5704,73900.0
2011-01-18 13:10:00,56.58,56.64,56.55,56.6,78800.0,40.5704,40.6135,40.5489,40.5848,78800.0
2011-01-18 13:20:00,56.6,56.6,56.5,56.56,112300.0,40.5848,40.5848,40.5131,40.5561,112300.0
2011-01-18 13:30:00,56.55,56.57,56.5,56.54,86300.0,40.5489,40.5633,40.5131,40.5418,86300.0
2011-01-18 13:40:00,56.53,56.53,56.45,56.46,127000.0,40.5346,40.5346,40.4772,40.4844,127000.0
2011-01-18 13:50:00,56.46,56.51,56.41,56.5,108900.0,40.4844,40.5203,40.4485,40.5131,108900.0
2011-01-18 14:00:00,56.49,56.59,56.46,56.56,112500.0,40.5059,40.5776,40.4844,40.5561,112500.0
2011-01-18 14:10:00,56.55,56.66,56.55,56.64,126900.0,40.5489,40.6278,40.5489,40.6135,126900.0
2011-01-18 14:20:00,56.65,56.65,56.58,56.58,85100.0,40.6206,40.6206,40.5704,40.5704,85100.0
2011-01-18 14:30:00,56.58,56.64,56.58,56.64,66200.0,40.5704,40.6135,40.5704,40.6135,66200.0
2011-01-18 14:40:00,56.64,56.65,56.51,56.51,170600.0,40.6135,40.6206,40.5203,40.5203,170600.0
2011-01-18 14:50:00,56.51,56.58,56.5,56.52,118900.0,40.5203,40.5704,40.5131,40.5274,118900.0
2011-01-18 15:00:00,56.52,56.56,56.49,56.5,152100.0,40.5274,40.5561,40.5059,40.5131,152100.0
2011-01-18 15:10:00,56.5,56.52,56.41,56.48,200900.0,40.5131,40.5274,40.4485,40.4987,200900.0
2011-01-18 15:20:00,56.48,56.55,56.31,56.51,200300.0,40.4987,40.5489,40.3768,40.5203,200300.0
2011-01-18 15:30:00,56.52,56.53,56.49,56.53,241400.0,40.5274,40.5346,40.5059,40.5346,241400.0
2011-01-18 15:40:00,56.53,56.59,56.42,56.46,317400.0,40.5346,40.5776,40.4557,40.4844,317400.0
2011-01-18 15:50:00,56.46,56.56,56.45,56.55,380200.0,40.4844,40.5561,40.4772,40.5489,380200.0
2011-01-19 09:30:00,56.91,57.01,56.7,56.87,328500.0,40.8071,40.8788,40.6565,40.7784,328500.0
2011-01-19 09:40:00,56.87,56.87,56.54,56.6,171800.0,40.7784,40.7784,40.5418,40.5848,171800.0
2011-01-19 09:50:00,56.61,56.77,56.5,56.65,220300.0,40.592,40.7067,40.5131,40.6206,220300.0
2011-01-19 10:00:00,56.63,56.71,56.5,56.61,174900.0,40.6063,40.6637,40.5131,40.592,174900.0
2011-01-19 10:10:00,56.6,56.64,56.28,56.36,208600.0,40.5848,40.6135,40.3553,40.4127,208600.0
2011-01-19 10:20:00,56.37,56.4,56.14,56.24,203300.0,40.4199,40.4414,40.2549,40.3266,203300.0
2011-01-19 10:30:00,56.24,56.36,56.1,56.13,110200.0,40.3266,40.4127,40.2263,40.2478,110200.0
2011-01-19 10:40:00,56.12,56.27,56.0,56.18,192500.0,40.2406,40.3482,40.1546,40.2836,192500.0
2011-01-19 10:50:00,56.17,56.34,56.17,56.26,155800.0,40.2765,40.3984,40.2765,40.341,155800.0
2011-01-19 11:00:00,56.27,56.29,56.08,56.19,116100.0,40.3482,40.3625,40.2119,40.2908,116100.0
2011-01-19 11:10:00,56.19,56.2,56.03,56.17,138400.0,40.2908,40.298,40.1761,40.2765,138400.0
2011-01-19 11:20:00,56.17,56.2,56.01,56.11,154800.0,40.2765,40.298,40.1617,40.2334,154800.0
2011-01-19 11:30:00,56.1,56.2,56.06,56.16,104300.0,40.2263,40.298,40.1976,40.2693,104300.0
2011-01-19 11:40:00,56.15,56.16,56.03,56.08,76100.0,40.2621,40.2693,40.1761,40.2119,76100.0
2011-01-19 11:50:00,56.09,56.18,56.0,56.12,103300.0,40.2191,40.2836,40.1546,40.2406,103300.0
2011-01-19 12:00:00,56.13,56.2,56.05,56.05,73600.0,40.2478,40.298,40.1904,40.1904,73600.0
2011-01-19 12:10:00,56.05,56.11,55.88,55.91,89600.0,40.1904,40.2334,40.0685,40.09,89600.0
2011-01-19 12:20:00,55.92,56.08,55.91,56.01,109500.0,40.0972,40.2119,40.09,40.1617,109500.0
2011-01-19 12:30:00,56.02,56.04,55.9,56.02,115700.0,40.1689,40.1832,40.0829,40.1689,115700.0
2011-01-19 12:40:00,56.01,56.13,55.96,56.11,125900.0,40.1617,40.2478,40.1259,40.2334,125900.0
2011-01-19 12:50:00,56.11,56.15,55.94,55.95,477000.0,40.2334,40.2621,40.1115,40.1187,477000.0
2011-01-19 13:00:00,55.95,55.96,55.84,55.93,175800.0,40.1187,40.1259,40.0398,40.1044,175800.0
2011-01-19 13:10:00,55.92,55.94,55.7,55.79,272300.0,40.0972,40.1115,39.9394,40.004,272300.0
2011-01-19 13:20:00,55.8,55.9,55.75,55.78,100200.0,40.0111,40.0829,39.9753,39.9968,100200.0
2011-01-19 13:30:00,55.78,55.96,55.78,55.9,78800.0,39.9968,40.1259,39.9968,40.0829,78800.0
2011-01-19 13:40:00,55.9,55.92,55.81,55.9,101600.0,40.0829,40.0972,40.0183,40.0829,101600.0
2011-01-19 13:50:00,55.91,55.93,55.81,55.88,68900.0,40.09,40.1044,40.0183,40.0685,68900.0
2011-01-19 14:00:00,55.89,55.91,55.71,55.73,104500.0,40.0757,40.09,39.9466,39.961,104500.0
2011-01-19 14:10:00,55.73,55.86,55.71,55.79,94900.0,39.961,40.0542,39.9466,40.004,94900.0
2011-01-19 14:20:00,55.78,55.79,55.62,55.64,143300.0,39.9968,40.004,39.8821,39.8964,143300.0
2011-01-19 14:30:00,55.64,55.65,55.57,55.59,142900.0,39.8964,39.9036,39.8462,39.8606,142900.0
2011-01-19 14:40:00,55.58,55.6,55.51,55.52,125700.0,39.8534,39.8677,39.8032,39.8104,125700.0
2011-01-19 14:50:00,55.52,55.54,55.31,55.33,364700.0,39.8104,39.8247,39.6598,39.6741,364700.0
2011-01-19 15:00:00,55.34,55.44,55.32,55.35,408200.0,39.6813,39.753,39.667,39.6885,408200.0
2011-01-19 15:10:00,55.36,55.47,55.3,55.44,211700.0,39.6956,39.7745,39.6526,39.753,211700.0
2011-01-19 15:20:00,55.43,55.5,55.38,55.46,209300.0,39.7458,39.796,39.71,39.7674,209300.0
2011-01-19 15:30:00,55.46,55.47,55.28,55.29,333100.0,39.7674,39.7745,39.6383,39.6455,333100.0
2011-01-19 15:40:00,55.28,55.35,55.23,55.32,507200.0,39.6383,39.6885,39.6024,39.667,507200.0
2011-01-19 15:50:00,55.32,55.47,55.3,55.46,613700.0,39.667,39.7745,39.6526,39.7674,613700.0
2011-01-20 09:30:00,54.65,54.73,54.51,54.59,664900.0,39.1865,39.2439,39.0862,39.1435,664900.0
2011-01-20 09:40:00,54.6,54.88,54.43,54.86,670900.0,39.1507,39.3515,39.0288,39.3371,670900.0
2011-01-20 09:50:00,54.87,54.9,54.53,54.69,335100.0,39.3443,39.3658,39.1005,39.2152,335100.0
2011-01-20 10:00:00,54.69,54.81,54.6,54.71,277800.0,39.2152,39.3013,39.1507,39.2296,277800.0
2011-01-20 10:10:00,54.72,54.9,54.66,54.78,301600.0,39.2367,39.3658,39.1937,39.2798,301600.0
2011-01-20 10:20:00,54.78,54.8,54.41,54.54,410200.0,39.2798,39.2941,39.0145,39.1077,410200.0
2011-01-20 10:30:00,54.54,54.81,54.5,54.7,335000.0,39.1077,39.3013,39.079,39.2224,335000.0
2011-01-20 10:40:00,54.7,54.8,54.47,54.51,440600.0,39.2224,39.2941,39.0575,39.0862,440600.0
2011-01-20 10:50:00,54.51,54.69,54.44,54.65,247500.0,39.0862,39.2152,39.036,39.1865,247500.0
2011-01-20 11:00:00,54.64,54.7,54.54,54.61,224100.0,39.1794,39.2224,39.1077,39.1579,224100.0
2011-01-20 11:10:00,54.61,55.03,54.53,55.01,248000.0,39.1579,39.459,39.1005,39.4447,248000.0
2011-01-20 11:20:00,55.02,55.07,54.94,54.95,257700.0,39.4519,39.4877,39.3945,39.4017,257700.0
2011-01-20 11:30:00,54.96,55.05,54.84,55.01,222700.0,39.4088,39.4734,39.3228,39.4447,222700.0
2011-01-20 11:40:00,55.01,55.43,54.95,55.4,255900.0,39.4447,39.7458,39.4017,39.7243,255900.0
2011-01-20 11:50:00,55.42,55.62,55.3,55.52,319500.0,39.7387,39.8821,39.6526,39.8104,319500.0
2011-01-20 12:00:00,55.52,55.77,55.37,55.69,338000.0,39.8104,39.9896,39.7028,39.9323,338000.0
2011-01-20 12:10:00,55.7,55.78,55.53,55.66,335300.0,39.9394,39.9968,39.8175,39.9108,335300.0
2011-01-20 12:20:00,55.65,55.94,55.6,55.83,289000.0,39.9036,40.1115,39.8677,40.0327,289000.0
2011-01-20 12:30:00,55.83,55.87,55.69,55.74,116100.0,40.0327,40.0613,39.9323,39.9681,116100.0
2011-01-20 12:40:00,55.75,55.76,55.56,55.6,92900.0,39.9753,39.9825,39.8391,39.8677,92900.0
2011-01-20 12:50:00,55.6,55.63,55.48,55.59,105000.0,39.8677,39.8893,39.7817,39.8606,105000.0
2011-01-20 13:00:00,55.6,55.64,55.38,55.45,145700.0,39.8677,39.8964,39.71,39.7602,145700.0
2011-01-20 13:10:00,55.44,55.44,55.2,55.27,150400.0,39.753,39.753,39.5809,39.6311,150400.0
2011-01-20 13:20:00,55.27,55.29,55.14,55.24,134300.0,39.6311,39.6455,39.5379,39.6096,134300.0
2011-01-20 13:30:00,55.25,55.38,55.19,55.37,94900.0,39.6168,39.71,39.5738,39.7028,94900.0
2011-01-20 13:40:00,55.37,55.38,55.24,55.36,90900.0,39.7028,39.71,39.6096,39.6956,90900.0
2011-01-20 13:50:00,55.37,55.5,55.34,55.49,69500.0,39.7028,39.796,39.6813,39.7889,69500.0
2011-01-20 14:00:00,55.5,55.61,55.34,55.61,150800.0,39.796,39.8749,39.6813,39.8749,150800.0
2011-01-20 14:10:00,55.61,55.8,55.56,55.6,168500.0,39.8749,40.0111,39.8391,39.8677,168500.0
2011-01-20 14:20:00,55.61,55.61,55.51,55.56,65500.0,39.8749,39.8749,39.8032,39.8391,65500.0
2011-01-20 14:30:00,55.57,55.78,55.57,55.61,140300.0,39.8462,39.9968,39.8462,39.8749,140300.0
2011-01-20 14:40:00,55.62,55.71,55.56,55.62,166400.0,39.8821,39.9466,39.8391,39.8821,166400.0
2011-01-20 14:50:00,55.61,55.75,55.55,55.75,109000.0,39.8749,39.9753,39.8319,39.9753,109000.0
2011-01-20 15:00:00,55.76,55.79,55.58,55.69,250000.0,39.9825,40.004,39.8534,39.9323,250000.0
2011-01-20 15:10:00,55.69,55.82,55.67,55.78,171400.0,39.9323,40.0255,39.9179,39.9968,171400.0
2011-01-20 15:20:00,55.79,55.8,55.56,55.57,213500.0,40.004,40.0111,39.8391,39.8462,213500.0
2011-01-20 15:30:00,55.56,55.72,55.49,55.68,234400.0,39.8391,39.9538,39.7889,39.9251,234400.0
2011-01-20 15:40:00,55.68,55.74,55.6,55.64,340400.0,39.9251,39.9681,39.8677,39.8964,340400.0
2011-01-20 15:50:00,55.64,55.75,55.6,55.7,516600.0,39.8964,39.9753,39.8677,39.9394,516600.0
2011-01-21 09:30:00,55.39,55.73,55.23,55.31,719400.0,39.7172,39.961,39.6024,39.6598,719400.0
2011-01-21 09:40:00,55.31,55.93,55.26,55.79,342900.0,39.6598,40.1044,39.6239,40.004,342900.0
2011-01-21 09:50:00,55.79,55.83,55.52,55.66,295500.0,40.004,40.0327,39.8104,39.9108,295500.0
2011-01-21 10:00:00,55.66,55.88,55.42,55.55,292900.0,39.9108,40.0685,39.7387,39.8319,292900.0
2011-01-21 10:10:00,55.56,55.58,55.1,55.17,255600.0,39.8391,39.8534,39.5092,39.5594,255600.0
2011-01-21 10:20:00,55.16,55.42,55.09,55.1,207800.0,39.5522,39.7387,39.502,39.5092,207800.0
2011-01-21 10:30:00,55.1,55.36,55.1,55.36,231700.0,39.5092,39.6956,39.5092,39.6956,231700.0
2011-01-21 10:40:00,55.35,55.43,55.17,55.32,135100.0,39.6885,39.7458,39.5594,39.667,135100.0
2011-01-21 10:50:00,55.32,55.5,55.31,55.41,171200.0,39.667,39.796,39.6598,39.7315,171200.0
2011-01-21 11:00:00,55.42,55.43,55.08,55.1,144600.0,39.7387,39.7458,39.4949,39.5092,144600.0
2011-01-21 11:10:00,55.1,55.35,55.1,55.25,132400.0,39.5092,39.6885,39.5092,39.6168,132400.0
2011-01-21 11:20:00,55.27,55.45,55.23,55.45,107200.0,39.6311,39.7602,39.6024,39.7602,107200.0
2011-01-21 11:30:00,55.45,55.47,55.31,55.35,123300.0,39.7602,39.7745,39.6598,39.6885,123300.0
2011-01-21 11:40:00,55.36,55.4,55.16,55.3,207500.0,39.6956,39.7243,39.5522,39.6526,207500.0
2011-01-21 11:50:00,55.3,55.35,55.25,55.29,67800.0,39.6526,39.6885,39.6168,39.6455,67800.0
2011-01-21 12:00:00,55.31,55.4,55.26,55.34,96400.0,39.6598,39.7243,39.6239,39.6813,96400.0
2011-01-21 12:10:00,55.34,55.5,55.31,55.44,72400.0,39.6813,39.796,39.6598,39.753,72400.0
2011-01-21 12:20:00,55.44,55.46,55.38,55.45,67600.0,39.753,39.7674,39.71,39.7602,67600.0
2011-01-21 12:30:00,55.44,55.45,55.39,55.42,62200.0,39.753,39.7602,39.7172,39.7387,62200.0
2011-01-21 12:40:00,55.42,55.44,55.26,55.36,106100.0,39.7387,39.753,39.6239,39.6956,106100.0
2011-01-21 12:50:00,55.35,55.43,55.32,55.41,91200.0,39.6885,39.7458,39.667,39.7315,91200.0
2011-01-21 13:00:00,55.41,55.42,55.35,55.35,109000.0,39.7315,39.7387,39.6885,39.6885,109000.0
2011-01-21 13:10:00,55.35,55.5,55.35,55.5,83200.0,39.6885,39.796,39.6885,39.796,83200.0
2011-01-21 13:20:00,55.51,55.54,55.4,55.52,71600.0,39.8032,39.8247,39.7243,39.8104,71600.0
2011-01-21 13:30:00,55.52,55.7,55.5,55.69,107200.0,39.8104,39.9394,39.796,39.9323,107200.0
2011-01-21 13:40:00,55.68,55.7,55.6,55.63,73800.0,39.9251,39.9394,39.8677,39.8893,73800.0
2011-01-21 13:50:00,55.63,55.73,55.59,55.7,146300.0,39.8893,39.961,39.8606,39.9394,146300.0
2011-01-21 14:00:00,55.7,55.83,55.7,55.83,148800.0,39.9394,40.0327,39.9394,40.0327,148800.0
2011-01-21 14:10:00,55.82,56.03,55.78,56.03,332100.0,40.0255,40.1761,39.9968,40.1761,332100.0
2011-01-21 14:20:00,56.03,56.11,55.96,56.03,204500.0,40.1761,40.2334,40.1259,40.1761,204500.0
2011-01-21 14:30:00,56.03,56.15,55.97,56.07,217500.0,40.1761,40.2621,40.133,40.2048,217500.0
2011-01-21 14:40:00,56.07,56.11,56.02,56.04,344500.0,40.2048,40.2334,40.1689,40.1832,344500.0
2011-01-21 14:50:00,56.04,56.05,55.88,55.88,106800.0,40.1832,40.1904,40.0685,40.0685,106800.0
2011-01-21 15:00:00,55.89,55.91,55.73,55.84,194400.0,40.0757,40.09,39.961,40.0398,194400.0
2011-01-21 15:10:00,55.84,55.84,55.72,55.75,88500.0,40.0398,40.0398,39.9538,39.9753,88500.0
2011-01-21 15:20:00,55.75,55.76,55.64,55.69,127800.0,39.9753,39.9825,39.8964,39.9323,127800.0
2011-01-21 15:30:00,55.7,55.76,55.53,55.58,193000.0,39.9394,39.9825,39.8175,39.8534,193000.0
2011-01-21 15:40:00,55.58,55.72,55.56,55.71,336700.0,39.8534,39.9538,39.8391,39.9466,336700.0
2011-01-21 15:50:00,55.71,55.9,55.7,55.82,1036500.0,39.9466,40.0829,39.9394,40.0255,1036500.0
2011-01-24 09:30:00,55.17,55.59,55.14,55.42,458200.0,39.5594,39.8606,39.5379,39.7387,458200.0
2011-01-24 09:40:00,55.42,55.77,55.41,55.71,291900.0,39.7387,39.9896,39.7315,39.9466,291900.0
2011-01-24 09:50:00,55.71,55.78,55.4,55.58,175100.0,39.9466,39.9968,39.7243,39.8534,175100.0
2011-01-24 10:00:00,55.59,55.6,55.35,55.47,126300.0,39.8606,39.8677,39.6885,39.7745,126300.0
2011-01-24 10:10:00,55.48,55.64,55.42,55.46,188100.0,39.7817,39.8964,39.7387,39.7674,188100.0
2011-01-24 10:20:00,55.45,55.7,55.44,55.65,160900.0,39.7602,39.9394,39.753,39.9036,160900.0
2011-01-24 10:30:00,55.66,55.91,55.56,55.77,220100.0,39.9108,40.09,39.8391,39.9896,220100.0
2011-01-24 10:40:00,55.78,55.93,55.71,55.75,249600.0,39.9968,40.1044,39.9466,39.9753,249600.0
2011-01-24 10:50:00,55.76,56.04,55.75,56.01,185000.0,39.9825,40.1832,39.9753,40.1617,185000.0
2011-01-24 11:00:00,55.99,56.2,55.96,56.06,184700.0,40.1474,40.298,40.1259,40.1976,184700.0
2011-01-24 11:10:00,56.06,56.06,55.98,56.06,97800.0,40.1976,40.1976,40.1402,40.1976,97800.0
2011-01-24 11:20:00,56.06,56.15,56.0,56.15,101900.0,40.1976,40.2621,40.1546,40.2621,101900.0
2011-01-24 11:30:00,56.14,56.15,56.05,56.1,136200.0,40.2549,40.2621,40.1904,40.2263,136200.0
2011-01-24 11:40:00,56.1,56.13,56.01,56.1,140100.0,40.2263,40.2478,40.1617,40.2263,140100.0
2011-01-24 11:50:00,56.1,56.14,55.94,56.02,111500.0,40.2263,40.2549,40.1115,40.1689,111500.0
2011-01-24 12:00:00,56.02,56.12,56.02,56.05,99800.0,40.1689,40.2406,40.1689,40.1904,99800.0
2011-01-24 12:10:00,56.05,56.1,55.94,56.0,95300.0,40.1904,40.2263,40.1115,40.1546,95300.0
2011-01-24 12:20:00,56.01,56.05,55.87,55.92,101400.0,40.1617,40.1904,40.0613,40.0972,101400.0
2011-01-24 12:30:00,55.92,56.05,55.9,56.05,75100.0,40.0972,40.1904,40.0829,40.1904,75100.0
2011-01-24 12:40:00,56.06,56.14,56.06,56.09,87200.0,40.1976,40.2549,40.1976,40.2191,87200.0
2011-01-24 12:50:00,56.1,56.11,55.91,55.94,90600.0,40.2263,40.2334,40.09,40.1115,90600.0
2011-01-24 13:00:00,55.94,56.11,55.93,56.1,93300.0,40.1115,40.2334,40.1044,40.2263,93300.0
2011-01-24 13:10:00,56.11,56.15,56.07,56.12,79100.0,40.2334,40.2621,40.2048,40.2406,79100.0
2011-01-24 13:20:00,56.12,56.18,56.06,56.09,98400.0,40.2406,40.2836,40.1976,40.2191,98400.0
2011-01-24 13:30:00,56.09,56.13,56.07,56.07,80000.0,40.2191,40.2478,40.2048,40.2048,80000.0
2011-01-24 13:40:00,56.07,56.14,56.07,56.1,72000.0,40.2048,40.2549,40.2048,40.2263,72000.0
2011-01-24 13:50:00,56.11,56.13,56.03,56.03,106200.0,40.2334,40.2478,40.1761,40.1761,106200.0
2011-01-24 14:00:00,56.02,56.06,55.98,55.99,116800.0,40.1689,40.1976,40.1402,40.1474,116800.0
2011-01-24 14:10:00,56.0,56.0,55.9,55.9,74500.0,40.1546,40.1546,40.0829,40.0829,74500.0
2011-01-24 14:20:00,55.9,55.95,55.82,55.83,86100.0,40.0829,40.1187,40.0255,40.0327,86100.0
2011-01-24 14:30:00,55.83,55.86,55.75,55.8,79800.0,40.0327,40.0542,39.9753,40.0111,79800.0
2011-01-24 14:40:00,55.8,55.82,55.52,55.53,157400.0,40.0111,40.0255,39.8104,39.8175,157400.0
2011-01-24 14:50:00,55.52,55.59,55.26,55.34,236200.0,39.8104,39.8606,39.6239,39.6813,236200.0
2011-01-24 15:00:00,55.35,55.46,55.06,55.09,256300.0,39.6885,39.7674,39.4805,39.502,256300.0
2011-01-24 15:10:00,55.08,55.17,55.01,55.03,217300.0,39.4949,39.5594,39.4447,39.459,217300.0
2011-01-24 15:20:00,55.03,55.04,54.86,54.92,263500.0,39.459,39.4662,39.3371,39.3801,263500.0
2011-01-24 15:30:00,54.92,55.07,54.9,55.03,256300.0,39.3801,39.4877,39.3658,39.459,256300.0
2011-01-24 15:40:00,55.03,55.12,54.97,55.06,275200.0,39.459,39.5236,39.416,39.4805,275200.0
2011-01-24 15:50:00,55.06,55.17,55.0,55.16,424900.0,39.4805,39.5594,39.4375,39.5522,424900.0
2011-01-25 09:30:00,54.94,55.5,54.88,55.3,346000.0,39.3945,39.796,39.3515,39.6526,346000.0
2011-01-25 09:40:00,55.25,55.35,54.97,55.25,276100.0,39.6168,39.6885,39.416,39.6168,276100.0
2011-01-25 09:50:00,55.27,55.31,55.02,55.1,287400.0,39.6311,39.6598,39.4519,39.5092,287400.0
2011-01-25 10:00:00,55.11,55.41,54.98,55.32,289000.0,39.5164,39.7315,39.4232,39.667,289000.0
2011-01-25 10:10:00,55.33,55.55,55.15,55.3,226000.0,39.6741,39.8319,39.5451,39.6526,226000.0
2011-01-25 10:20:00,55.3,55.82,55.15,55.8,381900.0,39.6526,40.0255,39.5451,40.0111,381900.0
2011-01-25 10:30:00,55.81,55.94,55.7,55.83,265400.0,40.0183,40.1115,39.9394,40.0327,265400.0
2011-01-25 10:40:00,55.81,55.88,55.57,55.73,127200.0,40.0183,40.0685,39.8462,39.961,127200.0
2011-01-25 10:50:00,55.72,56.08,55.72,56.0,268900.0,39.9538,40.2119,39.9538,40.1546,268900.0
2011-01-25 11:00:00,56.01,56.03,55.64,55.91,244200.0,40.1617,40.1761,39.8964,40.09,244200.0
2011-01-25 11:10:00,55.92,55.92,55.6,55.71,160100.0,40.0972,40.0972,39.8677,39.9466,160100.0
2011-01-25 11:20:00,55.7,55.76,55.5,55.54,162300.0,39.9394,39.9825,39.796,39.8247,162300.0
2011-01-25 11:30:00,55.54,55.62,55.42,55.55,173300.0,39.8247,39.8821,39.7387,39.8319,173300.0
2011-01-25 11:40:00,55.54,55.58,55.43,55.49,103200.0,39.8247,39.8534,39.7458,39.7889,103200.0
2011-01-25 11:50:00,55.49,55.77,55.49,55.73,132700.0,39.7889,39.9896,39.7889,39.961,132700.0
2011-01-25 12:00:00,55.72,55.92,55.71,55.87,226800.0,39.9538,40.0972,39.9466,40.0613,226800.0
2011-01-25 12:10:00,55.88,56.15,55.88,56.09,245700.0,40.0685,40.2621,40.0685,40.2191,245700.0
2011-01-25 12:20:00,56.11,56.22,56.04,56.05,211300.0,40.2334,40.3123,40.1832,40.1904,211300.0
2011-01-25 12:30:00,56.05,56.11,55.85,55.86,120800.0,40.1904,40.2334,40.047,40.0542,120800.0
2011-01-25 12:40:00,55.86,55.96,55.81,55.91,94600.0,40.0542,40.1259,40.0183,40.09,94600.0
2011-01-25 12:50:00,55.91,56.11,55.87,55.92,201800.0,40.09,40.2334,40.0613,40.0972,201800.0
2011-01-25 13:00:00,55.92,56.0,55.82,55.88,80500.0,40.0972,40.1546,40.0255,40.0685,80500.0
2011-01-25 13:10:00,55.88,55.95,55.83,55.86,91000.0,40.0685,40.1187,40.0327,40.0542,91000.0
2011-01-25 13:20:00,55.85,55.86,55.68,55.74,151800.0,40.047,40.0542,39.9251,39.9681,151800.0
2011-01-25 13:30:00,55.75,55.81,55.48,55.52,196000.0,39.9753,40.0183,39.7817,39.8104,196000.0
2011-01-25 13:40:00,55.52,55.77,55.51,55.73,152500.0,39.8104,39.9896,39.8032,39.961,152500.0
2011-01-25 13:50:00,55.73,55.86,55.72,55.83,94800.0,39.961,40.0542,39.9538,40.0327,94800.0
2011-01-25 14:00:00,55.82,55.87,55.64,55.74,136100.0,40.0255,40.0613,39.8964,39.9681,136100.0
2011-01-25 14:10:00,55.74,55.8,55.53,55.57,164200.0,39.9681,40.0111,39.8175,39.8462,164200.0
2011-01-25 14:20:00,55.58,55.71,55.47,55.53,118900.0,39.8534,39.9466,39.7745,39.8175,118900.0
2011-01-25 14:30:00,55.52,55.62,55.46,55.59,145000.0,39.8104,39.8821,39.7674,39.8606,145000.0
2011-01-25 14:40:00,55.58,55.62,55.48,55.49,140300.0,39.8534,39.8821,39.7817,39.7889,140300.0
2011-01-25 14:50:00,55.48,55.53,55.38,55.46,179400.0,39.7817,39.8175,39.71,39.7674,179400.0
2011-01-25 15:00:00,55.46,55.7,55.44,55.54,233400.0,39.7674,39.9394,39.753,39.8247,233400.0
2011-01-25 15:10:00,55.53,55.66,55.51,55.59,144200.0,39.8175,39.9108,39.8032,39.8606,144200.0
2011-01-25 15:20:00,55.6,55.76,55.58,55.75,204800.0,39.8677,39.9825,39.8534,39.9753,204800.0
2011-01-25 15:30:00,55.75,55.77,55.63,55.69,186800.0,39.9753,39.9896,39.8893,39.9323,186800.0
2011-01-25 15:40:00,55.69,55.93,55.63,55.86,419300.0,39.9323,40.1044,39.8893,40.0542,419300.0
2011-01-25 15:50:00,55.87,55.96,55.81,55.9,364800.0,40.0613,40.1259,40.0183,40.0829,364800.0
2011-01-26 09:30:00,55.89,56.18,55.63,55.99,316100.0,40.0757,40.2836,39.8893,40.1474,316100.0
2011-01-26 09:40:00,55.99,56.32,55.92,56.02,230200.0,40.1474,40.384,40.0972,40.1689,230200.0
2011-01-26 09:50:00,56.02,56.14,55.77,56.06,160600.0,40.1689,40.2549,39.9896,40.1976,160600.0
2011-01-26 10:00:00,56.07,56.09,55.68,55.81,138600.0,40.2048,40.2191,39.9251,40.0183,138600.0
2011-01-26 10:10:00,55.82,56.01,55.75,55.91,192300.0,40.0255,40.1617,39.9753,40.09,192300.0
2011-01-26 10:20:00,55.89,56.27,55.77,56.25,281600.0,40.0757,40.3482,39.9896,40.3338,281600.0
2011-01-26 10:30:00,56.25,56.33,55.92,55.99,268600.0,40.3338,40.3912,40.0972,40.1474,268600.0
2011-01-26 10:40:00,55.99,56.24,55.98,56.15,197600.0,40.1474,40.3266,40.1402,40.2621,197600.0
2011-01-26 10:50:00,56.14,56.3,56.11,56.11,178100.0,40.2549,40.3697,40.2334,40.2334,178100.0
2011-01-26 11:00:00,56.1,56.13,55.92,55.95,175000.0,40.2263,40.2478,40.0972,40.1187,175000.0
2011-01-26 11:10:00,55.95,56.0,55.81,55.88,115900.0,40.1187,40.1546,40.0183,40.0685,115900.0
2011-01-26 11:20:00,55.88,55.9,55.69,55.75,89200.0,40.0685,40.0829,39.9323,39.9753,89200.0
2011-01-26 11:30:00,55.75,55.77,55.6,55.63,132600.0,39.9753,39.9896,39.8677,39.8893,132600.0
2011-01-26 11:40:00,55.63,55.83,55.63,55.74,82700.0,39.8893,40.0327,39.8893,39.9681,82700.0
2011-01-26 11:50:00,55.73,55.87,55.68,55.8,86600.0,39.961,40.0613,39.9251,40.0111,86600.0
2011-01-26 12:00:00,55.8,55.95,55.73,55.95,71100.0,40.0111,40.1187,39.961,40.1187,71100.0
2011-01-26 12:10:00,55.95,56.0,55.83,55.99,56800.0,40.1187,40.1546,40.0327,40.1474,56800.0
2011-01-26 12:20:00,55.99,56.24,55.99,56.2,75000.0,40.1474,40.3266,40.1474,40.298,75000.0
2011-01-26 12:30:00,56.19,56.31,56.12,56.2,127600.0,40.2908,40.3768,40.2406,40.298,127600.0
2011-01-26 12:40:00,56.2,56.23,56.12,56.21,65200.0,40.298,40.3195,40.2406,40.3051,65200.0
2011-01-26 12:50:00,56.21,56.36,56.19,56.31,134900.0,40.3051,40.4127,40.2908,40.3768,134900.0
2011-01-26 13:00:00,56.31,56.46,56.27,56.43,102400.0,40.3768,40.4844,40.3482,40.4629,102400.0
2011-01-26 13:10:00,56.44,56.51,56.33,56.48,142500.0,40.4701,40.5203,40.3912,40.4987,142500.0
2011-01-26 13:20:00,56.49,56.58,56.42,56.57,168400.0,40.5059,40.5704,40.4557,40.5633,168400.0
2011-01-26 13:30:00,56.57,56.58,56.37,56.41,90800.0,40.5633,40.5704,40.4199,40.4485,90800.0
2011-01-26 13:40:00,56.42,56.49,56.32,56.39,78800.0,40.4557,40.5059,40.384,40.4342,78800.0
2011-01-26 13:50:00,56.38,56.45,56.32,56.33,63700.0,40.427,40.4772,40.384,40.3912,63700.0
2011-01-26 14:00:00,56.33,56.36,56.25,56.26,140000.0,40.3912,40.4127,40.3338,40.341,140000.0
2011-01-26 14:10:00,56.26,56.59,56.22,56.44,274500.0,40.341,40.5776,40.3123,40.4701,274500.0
2011-01-26 14:20:00,56.45,56.48,56.0,56.1,383000.0,40.4772,40.4987,40.1546,40.2263,383000.0
2011-01-26 14:30:00,56.1,56.34,56.07,56.32,313500.0,40.2263,40.3984,40.2048,40.384,313500.0
2011-01-26 14:40:00,56.31,56.62,56.28,56.51,353500.0,40.3768,40.5991,40.3553,40.5203,353500.0
2011-01-26 14:50:00,56.49,56.65,56.39,56.64,293300.0,40.5059,40.6206,40.4342,40.6135,293300.0
2011-01-26 15:00:00,56.64,56.8,56.6,56.79,229400.0,40.6135,40.7282,40.5848,40.721,229400.0
2011-01-26 15:10:00,56.8,56.94,56.76,56.78,310100.0,40.7282,40.8286,40.6995,40.7139,310100.0
2011-01-26 15:20:00,56.78,57.01,56.74,57.01,265500.0,40.7139,40.8788,40.6852,40.8788,265500.0
2011-01-26 15:30:00,57.0,57.01,56.79,56.79,296700.0,40.8716,40.8788,40.721,40.721,296700.0
2011-01-26 15:40:00,56.79,57.04,56.79,57.0,402200.0,40.721,40.9003,40.721,40.8716,402200.0
2011-01-26 15:50:00,57.0,57.09,56.99,57.04,627300.0,40.8716,40.9361,40.8644,40.9003,627300.0
2011-01-27 09:30:00,56.83,56.95,56.14,56.77,375700.0,40.7497,40.8358,40.2549,40.7067,375700.0
2011-01-27 09:40:00,56.77,56.78,56.3,56.42,289000.0,40.7067,40.7139,40.3697,40.4557,289000.0
2011-01-27 09:50:00,56.41,56.86,56.33,56.78,240700.0,40.4485,40.7712,40.3912,40.7139,240700.0
2011-01-27 10:00:00,56.78,56.92,56.34,56.49,197100.0,40.7139,40.8142,40.3984,40.5059,197100.0
2011-01-27 10:10:00,56.48,56.58,56.32,56.39,133000.0,40.4987,40.5704,40.384,40.4342,133000.0
2011-01-27 10:20:00,56.4,56.4,56.0,56.28,319900.0,40.4414,40.4414,40.1546,40.3553,319900.0
2011-01-27 10:30:00,56.3,56.3,55.82,55.85,211300.0,40.3697,40.3697,40.0255,40.047,211300.0
2011-01-27 10:40:00,55.87,55.97,55.67,55.83,205100.0,40.0613,40.133,39.9179,40.0327,205100.0
2011-01-27 10:50:00,55.85,56.1,55.85,55.96,256200.0,40.047,40.2263,40.047,40.1259,256200.0
2011-01-27 11:00:00,55.96,56.02,55.65,55.68,180600.0,40.1259,40.1689,39.9036,39.9251,180600.0
2011-01-27 11:10:00,55.66,55.92,55.5,55.72,182300.0,39.9108,40.0972,39.796,39.9538,182300.0
2011-01-27 11:20:00,55.73,55.89,55.5,55.52,182300.0,39.961,40.0757,39.796,39.8104,182300.0
2011-01-27 11:30:00,55.51,55.59,55.32,55.45,280600.0,39.8032,39.8606,39.667,39.7602,280600.0
2011-01-27 11:40:00,55.45,55.53,55.37,55.38,129800.0,39.7602,39.8175,39.7028,39.71,129800.0
2011-01-27 11:50:00,55.39,55.51,55.3,55.46,125900.0,39.7172,39.8032,39.6526,39.7674,125900.0
2011-01-27 12:00:00,55.49,55.76,55.49,55.61,170300.0,39.7889,39.9825,39.7889,39.8749,170300.0
2011-01-27 12:10:00,55.62,55.74,55.58,55.61,137400.0,39.8821,39.9681,39.8534,39.8749,137400.0
2011-01-27 12:20:00,55.61,55.66,55.53,55.59,140000.0,39.8749,39.9108,39.8175,39.8606,140000.0
2011-01-27 12:30:00,55.59,55.65,55.52,55.56,64200.0,39.8606,39.9036,39.8104,39.8391,64200.0
2011-01-27 12:40:00,55.56,55.72,55.51,55.66,66700.0,39.8391,39.9538,39.8032,39.9108,66700.0
2011-01-27 12:50:00,55.66,55.77,55.65,55.69,80900.0,39.9108,39.9896,39.9036,39.9323,80900.0
2011-01-27 13:00:00,55.7,55.74,55.57,55.65,50300.0,39.9394,39.9681,39.8462,39.9036,50300.0
2011-01-27 13:10:00,55.66,55.81,55.5,55.79,98000.0,39.9108,40.0183,39.796,40.004,98000.0
2011-01-27 13:20:00,55.78,55.78,55.58,55.62,61600.0,39.9968,39.9968,39.8534,39.8821,61600.0
2011-01-27 13:30:00,55.62,55.68,55.44,55.44,58600.0,39.8821,39.9251,39.753,39.753,58600.0
2011-01-27 13:40:00,55.45,55.62,55.36,55.61,112700.0,39.7602,39.8821,39.6956,39.8749,112700.0
2011-01-27 13:50:00,55.61,55.63,55.44,55.52,74500.0,39.8749,39.8893,39.753,39.8104,74500.0
2011-01-27 14:00:00,55.53,55.61,55.52,55.59,96500.0,39.8175,39.8749,39.8104,39.8606,96500.0
2011-01-27 14:10:00,55.6,55.6,55.47,55.52,122100.0,39.8677,39.8677,39.7745,39.8104,122100.0
2011-01-27 14:20:00,55.53,55.59,55.27,55.29,223900.0,39.8175,39.8606,39.6311,39.6455,223900.0
2011-01-27 14:30:00,55.29,55.31,55.13,55.16,319800.0,39.6455,39.6598,39.5307,39.5522,319800.0
2011-01-27 14:40:00,55.17,55.24,55.11,55.12,321400.0,39.5594,39.6096,39.5164,39.5236,321400.0
2011-01-27 14:50:00,55.13,55.21,55.08,55.12,248900.0,39.5307,39.5881,39.4949,39.5236,248900.0
2011-01-27 15:00:00,55.12,55.15,55.05,55.06,294000.0,39.5236,39.5451,39.4734,39.4805,294000.0
2011-01-27 15:10:00,55.07,55.21,55.06,55.1,244400.0,39.4877,39.5881,39.4805,39.5092,244400.0
2011-01-27 15:20:00,55.11,55.31,55.1,55.31,148400.0,39.5164,39.6598,39.5092,39.6598,148400.0
2011-01-27 15:30:00,55.31,55.31,55.06,55.14,276400.0,39.6598,39.6598,39.4805,39.5379,276400.0
2011-01-27 15:40:00,55.14,55.47,55.14,55.38,352600.0,39.5379,39.7745,39.5379,39.71,352600.0
2011-01-27 15:50:00,55.39,55.43,55.28,55.38,648100.0,39.7172,39.7458,39.6383,39.71,648100.0
2011-01-28 09:30:00,55.05,55.22,54.3,55.03,607700.0,39.4734,39.5953,38.9356,39.459,607700.0
2011-01-28 09:40:00,55.03,55.6,55.03,55.35,630900.0,39.459,39.8677,39.459,39.6885,630900.0
2011-01-28 09:50:00,55.34,55.39,55.02,55.2,384500.0,39.6813,39.7172,39.4519,39.5809,384500.0
2011-01-28 10:00:00,55.2,55.26,55.01,55.15,376100.0,39.5809,39.6239,39.4447,39.5451,376100.0
2011-01-28 10:10:00,55.15,55.33,54.93,55.18,446100.0,39.5451,39.6741,39.3873,39.5666,446100.0
2011-01-28 10:20:00,55.18,55.3,54.99,55.21,267400.0,39.5666,39.6526,39.4303,39.5881,267400.0
2011-01-28 10:30:00,55.21,55.45,55.19,55.42,435700.0,39.5881,39.7602,39.5738,39.7387,435700.0
2011-01-28 10:40:00,55.42,55.5,55.19,55.2,292800.0,39.7387,39.796,39.5738,39.5809,292800.0
2011-01-28 10:50:00,55.2,55.47,55.11,55.39,272000.0,39.5809,39.7745,39.5164,39.7172,272000.0
2011-01-28 11:00:00,55.39,55.6,55.34,55.52,320300.0,39.7172,39.8677,39.6813,39.8104,320300.0
2011-01-28 11:10:00,55.51,55.59,55.27,55.46,215600.0,39.8032,39.8606,39.6311,39.7674,215600.0
2011-01-28 11:20:00,55.47,55.52,55.38,55.44,167300.0,39.7745,39.8104,39.71,39.753,167300.0
2011-01-28 11:30:00,55.44,55.68,55.27,55.29,440700.0,39.753,39.9251,39.6311,39.6455,440700.0
2011-01-28 11:40:00,55.3,56.1,55.28,56.06,487200.0,39.6526,40.2263,39.6383,40.1976,487200.0
2011-01-28 11:50:00,56.06,56.29,56.06,56.23,348100.0,40.1976,40.3625,40.1976,40.3195,348100.0
2011-01-28 12:00:00,56.22,56.25,55.91,55.94,269200.0,40.3123,40.3338,40.09,40.1115,269200.0
2011-01-28 12:10:00,55.93,55.99,55.85,55.92,133500.0,40.1044,40.1474,40.047,40.0972,133500.0
2011-01-28 12:20:00,55.93,56.03,55.82,55.83,97000.0,40.1044,40.1761,40.0255,40.0327,97000.0
2011-01-28 12:30:00,55.84,55.98,55.8,55.98,169100.0,40.0398,40.1402,40.0111,40.1402,169100.0
2011-01-28 12:40:00,55.98,56.08,55.91,56.07,164000.0,40.1402,40.2119,40.09,40.2048,164000.0
2011-01-28 12:50:00,56.09,56.2,56.07,56.11,161000.0,40.2191,40.298,40.2048,40.2334,161000.0
2011-01-28 13:00:00,56.11,56.13,55.94,56.01,139900.0,40.2334,40.2478,40.1115,40.1617,139900.0
2011-01-28 13:10:00,56.0,56.13,55.99,56.05,150600.0,40.1546,40.2478,40.1474,40.1904,150600.0
2011-01-28 13:20:00,56.05,56.12,55.96,56.0,116100.0,40.1904,40.2406,40.1259,40.1546,116100.0
2011-01-28 13:30:00,56.01,56.03,55.69,55.7,141900.0,40.1617,40.1761,39.9323,39.9394,141900.0
2011-01-28 13:40:00,55.69,55.87,55.64,55.7,153900.0,39.9323,40.0613,39.8964,39.9394,153900.0
2011-01-28 13:50:00,55.7,55.7,55.55,55.59,82000.0,39.9394,39.9394,39.8319,39.8606,82000.0
2011-01-28 14:00:00,55.58,55.71,55.58,55.67,132000.0,39.8534,39.9466,39.8534,39.9179,132000.0
2011-01-28 14:10:00,55.67,55.75,55.63,55.73,102400.0,39.9179,39.9753,39.8893,39.961,102400.0
2011-01-28 14:20:00,55.72,55.75,55.59,55.61,114400.0,39.9538,39.9753,39.8606,39.8749,114400.0
2011-01-28 14:30:00,55.61,55.61,55.48,55.48,121900.0,39.8749,39.8749,39.7817,39.7817,121900.0
2011-01-28 14:40:00,55.49,55.55,55.43,55.46,114300.0,39.7889,39.8319,39.7458,39.7674,114300.0
2011-01-28 14:50:00,55.46,55.47,55.29,55.37,160800.0,39.7674,39.7745,39.6455,39.7028,160800.0
2011-01-28 15:00:00,55.37,55.51,55.33,55.33,160100.0,39.7028,39.8032,39.6741,39.6741,160100.0
2011-01-28 15:10:00,55.33,55.34,55.19,55.27,222500.0,39.6741,39.6813,39.5738,39.6311,222500.0
2011-01-28 15:20:00,55.26,55.27,55.07,55.1,252500.0,39.6239,39.6311,39.4877,39.5092,252500.0
2011-01-28 15:30:00,55.12,55.14,54.97,55.04,296900.0,39.5236,39.5379,39.416,39.4662,296900.0
2011-01-28 15:40:00,55.04,55.1,54.89,54.98,282800.0,39.4662,39.5092,39.3586,39.4232,282800.0
2011-01-28 15:50:00,54.98,55.09,54.95,54.97,465400.0,39.4232,39.502,39.4017,39.416,465400.0
2011-01-31 09:30:00,54.9,55.11,54.66,55.03,353000.0,39.3658,39.5164,39.1937,39.459,353000.0
2011-01-31 09:40:00,55.02,55.35,55.02,55.26,253300.0,39.4519,39.6885,39.4519,39.6239,253300.0
2011-01-31 09:50:00,55.26,55.36,55.02,55.16,206500.0,39.6239,39.6956,39.4519,39.5522,206500.0
2011-01-31 10:00:00,55.13,55.15,54.87,55.05,246500.0,39.5307,39.5451,39.3443,39.4734,246500.0
2011-01-31 10:10:00,55.04,55.32,55.03,55.22,187300.0,39.4662,39.667,39.459,39.5953,187300.0
2011-01-31 10:20:00,55.22,55.48,55.21,55.28,198900.0,39.5953,39.7817,39.5881,39.6383,198900.0
2011-01-31 10:30:00,55.29,55.33,54.96,55.15,286900.0,39.6455,39.6741,39.4088,39.5451,286900.0
2011-01-31 10:40:00,55.15,55.18,55.0,55.03,131400.0,39.5451,39.5666,39.4375,39.459,131400.0
2011-01-31 10:50:00,55.04,55.06,54.87,54.89,235300.0,39.4662,39.4805,39.3443,39.3586,235300.0
2011-01-31 11:00:00,54.9,54.98,54.86,54.9,251300.0,39.3658,39.4232,39.3371,39.3658,251300.0
2011-01-31 11:10:00,54.9,55.08,54.9,55.01,152100.0,39.3658,39.4949,39.3658,39.4447,152100.0
2011-01-31 11:20:00,55.0,55.07,54.99,55.0,135400.0,39.4375,39.4877,39.4303,39.4375,135400.0
2011-01-31 11:30:00,54.99,55.03,54.92,55.03,120400.0,39.4303,39.459,39.3801,39.459,120400.0
2011-01-31 11:40:00,55.02,55.08,54.98,55.02,145000.0,39.4519,39.4949,39.4232,39.4519,145000.0
2011-01-31 11:50:00,55.03,55.11,55.0,55.08,116000.0,39.459,39.5164,39.4375,39.4949,116000.0
2011-01-31 12:00:00,55.08,55.42,55.07,55.29,257300.0,39.4949,39.7387,39.4877,39.6455,257300.0
2011-01-31 12:10:00,55.3,55.35,55.12,55.25,139800.0,39.6526,39.6885,39.5236,39.6168,139800.0
2011-01-31 12:20:00,55.24,55.3,55.16,55.18,102700.0,39.6096,39.6526,39.5522,39.5666,102700.0
2011-01-31 12:30:00,55.18,55.21,55.07,55.07,92000.0,39.5666,39.5881,39.4877,39.4877,92000.0
2011-01-31 12:40:00,55.08,55.17,55.07,55.1,61900.0,39.4949,39.5594,39.4877,39.5092,61900.0
2011-01-31 12:50:00,55.1,55.29,55.09,55.24,118600.0,39.5092,39.6455,39.502,39.6096,118600.0
2011-01-31 13:00:00,55.24,55.29,55.19,55.28,147600.0,39.6096,39.6455,39.5738,39.6383,147600.0
2011-01-31 13:10:00,55.26,55.27,55.1,55.2,167300.0,39.6239,39.6311,39.5092,39.5809,167300.0
2011-01-31 13:20:00,55.19,55.25,55.18,55.23,126400.0,39.5738,39.6168,39.5666,39.6024,126400.0
2011-01-31 13:30:00,55.21,55.22,54.88,54.88,154300.0,39.5881,39.5953,39.3515,39.3515,154300.0
2011-01-31 13:40:00,54.88,55.01,54.85,54.93,107900.0,39.3515,39.4447,39.33,39.3873,107900.0
2011-01-31 13:50:00,54.92,54.95,54.8,54.83,78700.0,39.3801,39.4017,39.2941,39.3156,78700.0
2011-01-31 14:00:00,54.83,54.91,54.81,54.84,117200.0,39.3156,39.373,39.3013,39.3228,117200.0
2011-01-31 14:10:00,54.84,54.9,54.8,54.81,142800.0,39.3228,39.3658,39.2941,39.3013,142800.0
2011-01-31 14:20:00,54.81,54.83,54.65,54.66,117300.0,39.3013,39.3156,39.1865,39.1937,117300.0
2011-01-31 14:30:00,54.66,54.78,54.65,54.76,139800.0,39.1937,39.2798,39.1865,39.2654,139800.0
2011-01-31 14:40:00,54.76,54.84,54.7,54.7,140400.0,39.2654,39.3228,39.2224,39.2224,140400.0
2011-01-31 14:50:00,54.72,54.75,54.66,54.66,124400.0,39.2367,39.2583,39.1937,39.1937,124400.0
2011-01-31 15:00:00,54.66,54.73,54.65,54.66,134400.0,39.1937,39.2439,39.1865,39.1937,134400.0
2011-01-31 15:10:00,54.66,54.7,54.6,54.63,114500.0,39.1937,39.2224,39.1507,39.1722,114500.0
2011-01-31 15:20:00,54.63,54.64,54.57,54.58,142300.0,39.1722,39.1794,39.1292,39.1364,142300.0
2011-01-31 15:30:00,54.59,54.72,54.52,54.71,395500.0,39.1435,39.2367,39.0933,39.2296,395500.0
2011-01-31 15:40:00,54.71,54.91,54.69,54.9,484000.0,39.2296,39.373,39.2152,39.3658,484000.0
2011-01-31 15:50:00,54.91,55.13,54.89,55.08,679200.0,39.373,39.5307,39.3586,39.4949,679200.0
2011-02-01 09:30:00,55.54,55.8,55.44,55.79,242800.0,39.8247,40.0111,39.753,40.004,242800.0
2011-02-01 09:40:00,55.77,55.79,55.52,55.66,135400.0,39.9896,40.004,39.8104,39.9108,135400.0
2011-02-01 09:50:00,55.64,55.67,55.4,55.63,176600.0,39.8964,39.9179,39.7243,39.8893,176600.0
2011-02-01 10:00:00,55.64,55.64,55.12,55.14,323500.0,39.8964,39.8964,39.5236,39.5379,323500.0
2011-02-01 10:10:00,55.14,55.31,55.07,55.2,363400.0,39.5379,39.6598,39.4877,39.5809,363400.0
2011-02-01 10:20:00,55.19,55.57,55.1,55.45,135900.0,39.5738,39.8462,39.5092,39.7602,135900.0
2011-02-01 10:30:00,55.43,55.71,55.37,55.66,138300.0,39.7458,39.9466,39.7028,39.9108,138300.0
2011-02-01 10:40:00,55.66,55.77,55.6,55.62,110400.0,39.9108,39.9896,39.8677,39.8821,110400.0
2011-02-01 10:50:00,55.62,55.7,55.44,55.69,124600.0,39.8821,39.9394,39.753,39.9323,124600.0
2011-02-01 11:00:00,55.69,55.85,55.54,55.73,106500.0,39.9323,40.047,39.8247,39.961,106500.0
2011-02-01 11:10:00,55.76,55.88,55.61,55.63,90300.0,39.9825,40.0685,39.8749,39.8893,90300.0
2011-02-01 11:20:00,55.62,55.95,55.62,55.87,128300.0,39.8821,40.1187,39.8821,40.0613,128300.0
2011-02-01 11:30:00,55.87,56.13,55.8,56.13,201900.0,40.0613,40.2478,40.0111,40.2478,201900.0
2011-02-01 11:40:00,56.14,56.14,56.0,56.04,156700.0,40.2549,40.2549,40.1546,40.1832,156700.0
2011-02-01 11:50:00,56.04,56.15,55.9,55.96,146000.0,40.1832,40.2621,40.0829,40.1259,146000.0
2011-02-01 12:00:00,55.96,56.11,55.89,56.06,96400.0,40.1259,40.2334,40.0757,40.1976,96400.0
2011-02-01 12:10:00,56.08,56.13,56.01,56.1,79000.0,40.2119,40.2478,40.1617,40.2263,79000.0
2011-02-01 12:20:00,56.1,56.16,56.06,56.13,82200.0,40.2263,40.2693,40.1976,40.2478,82200.0
2011-02-01 12:30:00,56.11,56.21,56.08,56.13,83600.0,40.2334,40.3051,40.2119,40.2478,83600.0
2011-02-01 12:40:00,56.12,56.37,56.09,56.29,151000.0,40.2406,40.4199,40.2191,40.3625,151000.0
2011-02-01 12:50:00,56.28,56.44,56.26,56.38,160800.0,40.3553,40.4701,40.341,40.427,160800.0
2011-02-01 13:00:00,56.38,56.42,56.17,56.19,117500.0,40.427,40.4557,40.2765,40.2908,117500.0
2011-02-01 13:10:00,56.19,56.27,56.11,56.14,135100.0,40.2908,40.3482,40.2334,40.2549,135100.0
2011-02-01 13:20:00,56.13,56.21,56.0,56.01,93100.0,40.2478,40.3051,40.1546,40.1617,93100.0
2011-02-01 13:30:00,56.01,56.05,55.84,56.04,72700.0,40.1617,40.1904,40.0398,40.1832,72700.0
2011-02-01 13:40:00,56.02,56.06,55.94,56.04,137700.0,40.1689,40.1976,40.1115,40.1832,137700.0
2011-02-01 13:50:00,56.04,56.22,56.04,56.21,85100.0,40.1832,40.3123,40.1832,40.3051,85100.0
2011-02-01 14:00:00,56.21,56.22,56.1,56.18,72000.0,40.3051,40.3123,40.2263,40.2836,72000.0
2011-02-01 14:10:00,56.19,56.23,56.09,56.09,77700.0,40.2908,40.3195,40.2191,40.2191,77700.0
2011-02-01 14:20:00,56.09,56.15,56.01,56.09,104400.0,40.2191,40.2621,40.1617,40.2191,104400.0
2011-02-01 14:30:00,56.09,56.1,55.96,56.07,114700.0,40.2191,40.2263,40.1259,40.2048,114700.0
2011-02-01 14:40:00,56.06,56.19,56.04,56.11,69300.0,40.1976,40.2908,40.1832,40.2334,69300.0
2011-02-01 14:50:00,56.11,56.17,56.04,56.14,73000.0,40.2334,40.2765,40.1832,40.2549,73000.0
2011-02-01 15:00:00,56.14,56.25,56.13,56.24,89200.0,40.2549,40.3338,40.2478,40.3266,89200.0
2011-02-01 15:10:00,56.25,56.28,56.16,56.28,89400.0,40.3338,40.3553,40.2693,40.3553,89400.0
2011-02-01 15:20:00,56.28,56.33,56.19,56.21,133300.0,40.3553,40.3912,40.2908,40.3051,133300.0
2011-02-01 15:30:00,56.21,56.45,56.19,56.39,209100.0,40.3051,40.4772,40.2908,40.4342,209100.0
2011-02-01 15:40:00,56.4,56.56,56.39,56.52,369900.0,40.4414,40.5561,40.4342,40.5274,369900.0
2011-02-01 15:50:00,56.52,56.52,56.38,56.49,536900.0,40.5274,40.5274,40.427,40.5059,536900.0
2011-02-02 09:30:00,56.88,56.88,56.08,56.15,293000.0,40.7856,40.7856,40.2119,40.2621,293000.0
2011-02-02 09:40:00,56.15,56.21,55.92,55.98,153600.0,40.2621,40.3051,40.0972,40.1402,153600.0
2011-02-02 09:50:00,55.98,56.42,55.97,56.21,152700.0,40.1402,40.4557,40.133,40.3051,152700.0
2011-02-02 10:00:00,56.21,56.26,56.07,56.16,199500.0,40.3051,40.341,40.2048,40.2693,199500.0
2011-02-02 10:10:00,56.16,56.17,56.03,56.03,144800.0,40.2693,40.2765,40.1761,40.1761,144800.0
2011-02-02 10:20:00,56.04,56.11,55.9,55.98,148300.0,40.1832,40.2334,40.0829,40.1402,148300.0
2011-02-02 10:30:00,55.95,56.11,55.93,56.01,160000.0,40.1187,40.2334,40.1044,40.1617,160000.0
2011-02-02 10:40:00,56.01,56.26,56.0,56.04,158800.0,40.1617,40.341,40.1546,40.1832,158800.0
2011-02-02 10:50:00,56.04,56.11,55.87,55.95,160100.0,40.1832,40.2334,40.0613,40.1187,160100.0
2011-02-02 11:00:00,55.94,56.06,55.88,55.88,82700.0,40.1115,40.1976,40.0685,40.0685,82700.0
2011-02-02 11:10:00,55.87,55.96,55.8,55.9,123200.0,40.0613,40.1259,40.0111,40.0829,123200.0
2011-02-02 11:20:00,55.9,55.96,55.8,55.83,101300.0,40.0829,40.1259,40.0111,40.0327,101300.0
2011-02-02 11:30:00,55.83,55.85,55.75,55.84,107800.0,40.0327,40.047,39.9753,40.0398,107800.0
2011-02-02 11:40:00,55.84,55.94,55.8,55.84,87900.0,40.0398,40.1115,40.0111,40.0398,87900.0
2011-02-02 11:50:00,55.83,55.86,55.65,55.67,190600.0,40.0327,40.0542,39.9036,39.9179,190600.0
2011-02-02 12:00:00,55.67,55.77,55.53,55.57,178100.0,39.9179,39.9896,39.8175,39.8462,178100.0
2011-02-02 12:10:00,55.58,55.67,55.5,55.64,101000.0,39.8534,39.9179,39.796,39.8964,101000.0
2011-02-02 12:20:00,55.64,55.64,55.47,55.52,76800.0,39.8964,39.8964,39.7745,39.8104,76800.0
2011-02-02 12:30:00,55.54,55.63,55.43,55.56,98500.0,39.8247,39.8893,39.7458,39.8391,98500.0
2011-02-02 12:40:00,55.58,55.71,55.58,55.71,84700.0,39.8534,39.9466,39.8534,39.9466,84700.0
2011-02-02 12:50:00,55.71,55.72,55.6,55.66,46000.0,39.9466,39.9538,39.8677,39.9108,46000.0
2011-02-02 13:00:00,55.66,55.66,55.6,55.6,60600.0,39.9108,39.9108,39.8677,39.8677,60600.0
2011-02-02 13:10:00,55.61,55.68,55.6,55.65,82300.0,39.8749,39.9251,39.8677,39.9036,82300.0
2011-02-02 13:20:00,55.65,55.7,55.6,55.61,170700.0,39.9036,39.9394,39.8677,39.8749,170700.0
2011-02-02 13:30:00,55.6,55.67,55.59,55.6,71300.0,39.8677,39.9179,39.8606,39.8677,71300.0
2011-02-02 13:40:00,55.59,55.69,55.59,55.66,74600.0,39.8606,39.9323,39.8606,39.9108,74600.0
2011-02-02 13:50:00,55.67,55.73,55.64,55.68,44300.0,39.9179,39.961,39.8964,39.9251,44300.0
2011-02-02 14:00:00,55.67,55.82,55.67,55.78,185000.0,39.9179,40.0255,39.9179,39.9968,185000.0
2011-02-02 14:10:00,55.78,55.79,55.66,55.68,109900.0,39.9968,40.004,39.9108,39.9251,109900.0
2011-02-02 14:20:00,55.68,55.71,55.65,55.68,55600.0,39.9251,39.9466,39.9036,39.9251,55600.0
2011-02-02 14:30:00,55.68,55.69,55.64,55.64,40600.0,39.9251,39.9323,39.8964,39.8964,40600.0
2011-02-02 14:40:00,55.63,55.71,55.62,55.68,91000.0,39.8893,39.9466,39.8821,39.9251,91000.0
2011-02-02 14:50:00,55.69,55.69,55.58,55.62,77400.0,39.9323,39.9323,39.8534,39.8821,77400.0
2011-02-02 15:00:00,55.62,55.63,55.55,55.56,60500.0,39.8821,39.8893,39.8319,39.8391,60500.0
2011-02-02 15:10:00,55.55,55.69,55.55,55.59,106200.0,39.8319,39.9323,39.8319,39.8606,106200.0
2011-02-02 15:20:00,55.59,55.69,55.59,55.64,79700.0,39.8606,39.9323,39.8606,39.8964,79700.0
2011-02-02 15:30:00,55.65,55.69,55.58,55.62,188200.0,39.9036,39.9323,39.8534,39.8821,188200.0
2011-02-02 15:40:00,55.62,55.7,55.6,55.66,126700.0,39.8821,39.9394,39.8677,39.9108,126700.0
2011-02-02 15:50:00,55.67,55.68,55.61,55.63,359300.0,39.9179,39.9251,39.8749,39.8893,359300.0
2011-02-03 09:30:00,56.35,56.47,56.05,56.19,624300.0,40.4055,40.4916,40.1904,40.2908,624300.0
2011-02-03 09:40:00,56.2,56.28,56.05,56.22,226500.0,40.298,40.3553,40.1904,40.3123,226500.0
2011-02-03 09:50:00,56.24,56.27,56.13,56.24,254900.0,40.3266,40.3482,40.2478,40.3266,254900.0
2011-02-03 10:00:00,56.24,56.27,55.87,55.88,254200.0,40.3266,40.3482,40.0613,40.0685,254200.0
2011-02-03 10:10:00,55.87,56.21,55.65,56.16,238900.0,40.0613,40.3051,39.9036,40.2693,238900.0
2011-02-03 10:20:00,56.15,56.25,56.05,56.18,195200.0,40.2621,40.3338,40.1904,40.2836,195200.0
2011-02-03 10:30:00,56.2,56.21,55.94,56.07,143100.0,40.298,40.3051,40.1115,40.2048,143100.0
2011-02-03 10:40:00,56.07,56.19,55.98,56.1,300400.0,40.2048,40.2908,40.1402,40.2263,300400.0
2011-02-03 10:50:00,56.08,56.25,56.04,56.19,113900.0,40.2119,40.3338,40.1832,40.2908,113900.0
2011-02-03 11:00:00,56.2,56.2,55.81,55.9,92500.0,40.298,40.298,40.0183,40.0829,92500.0
2011-02-03 11:10:00,55.9,56.05,55.85,55.87,76100.0,40.0829,40.1904,40.047,40.0613,76100.0
2011-02-03 11:20:00,55.91,56.0,55.85,56.0,83800.0,40.09,40.1546,40.047,40.1546,83800.0
2011-02-03 11:30:00,55.99,56.07,55.93,56.07,112000.0,40.1474,40.2048,40.1044,40.2048,112000.0
2011-02-03 11:40:00,56.07,56.13,55.96,56.07,149300.0,40.2048,40.2478,40.1259,40.2048,149300.0
2011-02-03 11:50:00,56.06,56.32,56.03,56.24,281100.0,40.1976,40.384,40.1761,40.3266,281100.0
2011-02-03 12:00:00,56.24,56.6,56.24,56.47,533600.0,40.3266,40.5848,40.3266,40.4916,533600.0
2011-02-03 12:10:00,56.48,56.57,56.44,56.57,240700.0,40.4987,40.5633,40.4701,40.5633,240700.0
2011-02-03 12:20:00,56.56,56.67,56.54,56.67,271200.0,40.5561,40.635,40.5418,40.635,271200.0
2011-02-03 12:30:00,56.67,56.78,56.63,56.71,282100.0,40.635,40.7139,40.6063,40.6637,282100.0
2011-02-03 12:40:00,56.7,56.79,56.63,56.77,165000.0,40.6565,40.721,40.6063,40.7067,165000.0
2011-02-03 12:50:00,56.78,56.96,56.73,56.96,183300.0,40.7139,40.8429,40.678,40.8429,183300.0
2011-02-03 13:00:00,56.97,57.17,56.95,57.09,260200.0,40.8501,40.9935,40.8358,40.9361,260200.0
2011-02-03 13:10:00,57.08,57.15,57.0,57.05,114500.0,40.929,40.9792,40.8716,40.9075,114500.0
2011-02-03 13:20:00,57.05,57.08,56.96,56.98,157100.0,40.9075,40.929,40.8429,40.8573,157100.0
2011-02-03 13:30:00,56.99,56.99,56.85,56.86,105100.0,40.8644,40.8644,40.764,40.7712,105100.0
2011-02-03 13:40:00,56.86,56.93,56.74,56.92,182200.0,40.7712,40.8214,40.6852,40.8142,182200.0
2011-02-03 13:50:00,56.92,56.95,56.9,56.94,131700.0,40.8142,40.8358,40.7999,40.8286,131700.0
2011-02-03 14:00:00,56.93,57.0,56.91,56.98,159000.0,40.8214,40.8716,40.8071,40.8573,159000.0
2011-02-03 14:10:00,56.98,57.05,56.94,57.03,151300.0,40.8573,40.9075,40.8286,40.8931,151300.0
2011-02-03 14:20:00,57.03,57.1,57.02,57.08,88000.0,40.8931,40.9433,40.8859,40.929,88000.0
2011-02-03 14:30:00,57.1,57.18,57.06,57.16,167500.0,40.9433,41.0007,40.9146,40.9863,167500.0
2011-02-03 14:40:00,57.16,57.24,57.08,57.23,207500.0,40.9863,41.0437,40.929,41.0365,207500.0
2011-02-03 14:50:00,57.24,57.37,57.23,57.29,266100.0,41.0437,41.1369,41.0365,41.0795,266100.0
2011-02-03 15:00:00,57.31,57.4,57.28,57.33,176800.0,41.0939,41.1584,41.0724,41.1082,176800.0
2011-02-03 15:10:00,57.32,57.48,57.32,57.46,156400.0,41.1011,41.2158,41.1011,41.2014,156400.0
2011-02-03 15:20:00,57.46,57.49,57.33,57.46,122500.0,41.2014,41.223,41.1082,41.2014,122500.0
2011-02-03 15:30:00,57.46,57.5,57.34,57.35,227200.0,41.2014,41.2301,41.1154,41.1226,227200.0
2011-02-03 15:40:00,57.34,57.38,57.24,57.26,214600.0,41.1154,41.1441,41.0437,41.058,214600.0
2011-02-03 15:50:00,57.25,57.39,57.25,57.34,407800.0,41.0509,41.1513,41.0509,41.1154,407800.0
2011-02-04 09:30:00,58.2,58.2,57.41,57.82,665100.0,41.7321,41.7321,41.1656,41.4596,665100.0
2011-02-04 09:40:00,57.82,58.1,57.48,57.48,377300.0,41.4596,41.6604,41.2158,41.2158,377300.0
2011-02-04 09:50:00,57.5,57.87,57.47,57.8,302700.0,41.2301,41.4954,41.2086,41.4452,302700.0
2011-02-04 10:00:00,57.79,57.99,57.71,57.84,161500.0,41.4381,41.5815,41.3807,41.4739,161500.0
2011-02-04 10:10:00,57.86,57.92,57.62,57.68,117800.0,41.4883,41.5313,41.3162,41.3592,117800.0
2011-02-04 10:20:00,57.68,57.73,57.46,57.57,236600.0,41.3592,41.395,41.2014,41.2803,236600.0
2011-02-04 10:30:00,57.57,57.74,57.3,57.37,231600.0,41.2803,41.4022,41.0867,41.1369,231600.0
2011-02-04 10:40:00,57.37,57.51,57.22,57.3,229800.0,41.1369,41.2373,41.0294,41.0867,229800.0
2011-02-04 10:50:00,57.28,57.29,57.1,57.24,238400.0,41.0724,41.0795,40.9433,41.0437,238400.0
2011-02-04 11:00:00,57.23,57.35,57.02,57.17,193600.0,41.0365,41.1226,40.8859,40.9935,193600.0
2011-02-04 11:10:00,57.16,57.29,57.11,57.18,123000.0,40.9863,41.0795,40.9505,41.0007,123000.0
2011-02-04 11:20:00,57.22,57.36,57.11,57.16,114100.0,41.0294,41.1297,40.9505,40.9863,114100.0
2011-02-04 11:30:00,57.19,57.26,57.02,57.19,115300.0,41.0078,41.058,40.8859,41.0078,115300.0
2011-02-04 11:40:00,57.18,57.21,57.02,57.11,81400.0,41.0007,41.0222,40.8859,40.9505,81400.0
2011-02-04 11:50:00,57.11,57.17,57.04,57.15,74600.0,40.9505,40.9935,40.9003,40.9792,74600.0
2011-02-04 12:00:00,57.14,57.17,57.02,57.15,88900.0,40.972,40.9935,40.8859,40.9792,88900.0
2011-02-04 12:10:00,57.16,57.17,57.07,57.17,57100.0,40.9863,40.9935,40.9218,40.9935,57100.0
2011-02-04 12:20:00,57.16,57.17,57.09,57.16,35700.0,40.9863,40.9935,40.9361,40.9863,35700.0
2011-02-04 12:30:00,57.17,57.18,57.1,57.13,65200.0,40.9935,41.0007,40.9433,40.9648,65200.0
2011-02-04 12:40:00,57.14,57.18,57.1,57.17,53100.0,40.972,41.0007,40.9433,40.9935,53100.0
2011-02-04 12:50:00,57.17,57.18,56.93,56.95,116900.0,40.9935,41.0007,40.8214,40.8358,116900.0
2011-02-04 13:00:00,56.96,57.18,56.96,57.18,80600.0,40.8429,41.0007,40.8429,41.0007,80600.0
2011-02-04 13:10:00,57.18,57.2,56.94,56.97,121800.0,41.0007,41.015,40.8286,40.8501,121800.0
2011-02-04 13:20:00,56.97,57.07,56.94,56.96,119100.0,40.8501,40.9218,40.8286,40.8429,119100.0
2011-02-04 13:30:00,56.96,56.96,56.84,56.9,82600.0,40.8429,40.8429,40.7569,40.7999,82600.0
2011-02-04 13:40:00,56.9,56.94,56.82,56.91,88800.0,40.7999,40.8286,40.7425,40.8071,88800.0
2011-02-04 13:50:00,56.91,57.12,56.91,57.12,64000.0,40.8071,40.9576,40.8071,40.9576,64000.0
2011-02-04 14:00:00,57.12,57.12,56.96,56.96,111400.0,40.9576,40.9576,40.8429,40.8429,111400.0
2011-02-04 14:10:00,56.96,57.04,56.93,56.96,69500.0,40.8429,40.9003,40.8214,40.8429,69500.0
2011-02-04 14:20:00,56.96,56.96,56.83,56.85,75700.0,40.8429,40.8429,40.7497,40.764,75700.0
2011-02-04 14:30:00,56.85,57.0,56.85,56.86,91300.0,40.764,40.8716,40.764,40.7712,91300.0
2011-02-04 14:40:00,56.87,56.87,56.62,56.62,81200.0,40.7784,40.7784,40.5991,40.5991,81200.0
2011-02-04 14:50:00,56.62,56.74,56.62,56.73,86100.0,40.5991,40.6852,40.5991,40.678,86100.0
2011-02-04 15:00:00,56.72,56.8,56.7,56.79,64300.0,40.6708,40.7282,40.6565,40.721,64300.0
2011-02-04 15:10:00,56.8,56.82,56.68,56.74,89500.0,40.7282,40.7425,40.6421,40.6852,89500.0
2011-02-04 15:20:00,56.74,56.85,56.72,56.78,100600.0,40.6852,40.764,40.6708,40.7139,100600.0
2011-02-04 15:30:00,56.77,56.88,56.75,56.8,125000.0,40.7067,40.7856,40.6923,40.7282,125000.0
2011-02-04 15:40:00,56.79,56.94,56.77,56.93,195000.0,40.721,40.8286,40.7067,40.8214,195000.0
2011-02-04 15:50:00,56.94,57.0,56.91,56.99,395800.0,40.8286,40.8716,40.8071,40.8644,395800.0
2011-02-07 09:30:00,57.4,57.67,57.31,57.64,323300.0,41.1584,41.352,41.0939,41.3305,323300.0
2011-02-07 09:40:00,57.65,57.7,57.43,57.45,227400.0,41.3377,41.3735,41.1799,41.1943,227400.0
2011-02-07 09:50:00,57.44,57.61,57.2,57.21,268700.0,41.1871,41.309,41.015,41.0222,268700.0
2011-02-07 10:00:00,57.21,57.31,57.08,57.25,197900.0,41.0222,41.0939,40.929,41.0509,197900.0
2011-02-07 10:10:00,57.25,57.48,57.24,57.42,151500.0,41.0509,41.2158,41.0437,41.1728,151500.0
2011-02-07 10:20:00,57.4,57.49,57.34,57.36,105700.0,41.1584,41.223,41.1154,41.1297,105700.0
2011-02-07 10:30:00,57.33,57.46,57.22,57.4,108100.0,41.1082,41.2014,41.0294,41.1584,108100.0
2011-02-07 10:40:00,57.43,57.55,57.35,57.5,74700.0,41.1799,41.266,41.1226,41.2301,74700.0
2011-02-07 10:50:00,57.51,57.56,57.35,57.38,131500.0,41.2373,41.2731,41.1226,41.1441,131500.0
2011-02-07 11:00:00,57.38,57.62,57.37,57.57,95200.0,41.1441,41.3162,41.1369,41.2803,95200.0
2011-02-07 11:10:00,57.58,57.65,57.36,57.38,84400.0,41.2875,41.3377,41.1297,41.1441,84400.0
2011-02-07 11:20:00,57.37,57.5,57.34,57.35,81400.0,41.1369,41.2301,41.1154,41.1226,81400.0
2011-02-07 11:30:00,57.36,57.45,57.3,57.38,41000.0,41.1297,41.1943,41.0867,41.1441,41000.0
2011-02-07 11:40:00,57.38,57.55,57.32,57.44,63000.0,41.1441,41.266,41.1011,41.1871,63000.0
2011-02-07 11:50:00,57.44,57.47,57.18,57.18,99200.0,41.1871,41.2086,41.0007,41.0007,99200.0
2011-02-07 12:00:00,57.19,57.25,57.16,57.22,51000.0,41.0078,41.0509,40.9863,41.0294,51000.0
2011-02-07 12:10:00,57.23,57.25,57.05,57.05,71500.0,41.0365,41.0509,40.9075,40.9075,71500.0
2011-02-07 12:20:00,57.05,57.13,56.96,57.01,84100.0,40.9075,40.9648,40.8429,40.8788,84100.0
2011-02-07 12:30:00,57.01,57.06,56.95,56.97,57800.0,40.8788,40.9146,40.8358,40.8501,57800.0
2011-02-07 12:40:00,56.97,57.08,56.95,57.04,80100.0,40.8501,40.929,40.8358,40.9003,80100.0
2011-02-07 12:50:00,57.04,57.06,56.95,56.98,51400.0,40.9003,40.9146,40.8358,40.8573,51400.0
2011-02-07 13:00:00,56.99,57.05,56.94,57.01,58700.0,40.8644,40.9075,40.8286,40.8788,58700.0
2011-02-07 13:10:00,57.02,57.04,56.95,56.99,37300.0,40.8859,40.9003,40.8358,40.8644,37300.0
2011-02-07 13:20:00,56.98,57.01,56.85,56.97,86300.0,40.8573,40.8788,40.764,40.8501,86300.0
2011-02-07 13:30:00,56.98,57.17,56.98,57.1,92100.0,40.8573,40.9935,40.8573,40.9433,92100.0
2011-02-07 13:40:00,57.1,57.13,57.07,57.12,47600.0,40.9433,40.9648,40.9218,40.9576,47600.0
2011-02-07 13:50:00,57.12,57.15,57.09,57.12,50100.0,40.9576,40.9792,40.9361,40.9576,50100.0
2011-02-07 14:00:00,57.12,57.14,57.0,57.03,59900.0,40.9576,40.972,40.8716,40.8931,59900.0
2011-02-07 14:10:00,57.03,57.03,56.91,57.03,95900.0,40.8931,40.8931,40.8071,40.8931,95900.0
2011-02-07 14:20:00,57.03,57.11,56.98,57.04,77700.0,40.8931,40.9505,40.8573,40.9003,77700.0
2011-02-07 14:30:00,57.04,57.23,57.03,57.22,76700.0,40.9003,41.0365,40.8931,41.0294,76700.0
2011-02-07 14:40:00,57.22,57.25,57.16,57.24,70100.0,41.0294,41.0509,40.9863,41.0437,70100.0
2011-02-07 14:50:00,57.24,57.28,57.08,57.08,71600.0,41.0437,41.0724,40.929,40.929,71600.0
2011-02-07 15:00:00,57.08,57.22,57.08,57.21,43700.0,40.929,41.0294,40.929,41.0222,43700.0
2011-02-07 15:10:00,57.2,57.22,57.04,57.07,54400.0,41.015,41.0294,40.9003,40.9218,54400.0
2011-02-07 15:20:00,57.06,57.09,57.01,57.02,58400.0,40.9146,40.9361,40.8788,40.8859,58400.0
2011-02-07 15:30:00,57.02,57.09,57.0,57.08,91400.0,40.8859,40.9361,40.8716,40.929,91400.0
2011-02-07 15:40:00,57.07,57.19,57.04,57.19,147700.0,40.9218,41.0078,40.9003,41.0078,147700.0
2011-02-07 15:50:00,57.19,57.2,57.08,57.14,323500.0,41.0078,41.015,40.929,40.972,323500.0
2011-02-08 09:30:00,57.94,58.41,57.85,58.34,433200.0,41.5456,41.8826,41.4811,41.8324,433200.0
2011-02-08 09:40:00,58.35,58.41,57.95,57.99,323900.0,41.8396,41.8826,41.5528,41.5815,323900.0
2011-02-08 09:50:00,57.98,58.19,57.98,58.13,180500.0,41.5743,41.7249,41.5743,41.6819,180500.0
2011-02-08 10:00:00,58.12,58.38,58.12,58.21,282800.0,41.6747,41.8611,41.6747,41.7392,282800.0
2011-02-08 10:10:00,58.22,58.4,58.14,58.24,157300.0,41.7464,41.8755,41.689,41.7607,157300.0
2011-02-08 10:20:00,58.23,58.46,58.23,58.39,282200.0,41.7536,41.9185,41.7536,41.8683,282200.0
2011-02-08 10:30:00,58.38,58.41,58.15,58.17,241100.0,41.8611,41.8826,41.6962,41.7105,241100.0
2011-02-08 10:40:00,58.17,58.24,58.05,58.07,178300.0,41.7105,41.7607,41.6245,41.6388,178300.0
2011-02-08 10:50:00,58.05,58.17,58.0,58.12,131300.0,41.6245,41.7105,41.5886,41.6747,131300.0
2011-02-08 11:00:00,58.15,58.19,58.04,58.18,99300.0,41.6962,41.7249,41.6173,41.7177,99300.0
2011-02-08 11:10:00,58.18,58.29,58.11,58.12,91100.0,41.7177,41.7966,41.6675,41.6747,91100.0
2011-02-08 11:20:00,58.12,58.24,58.12,58.19,101500.0,41.6747,41.7607,41.6747,41.7249,101500.0
2011-02-08 11:30:00,58.2,58.31,58.16,58.28,102800.0,41.7321,41.8109,41.7034,41.7894,102800.0
2011-02-08 11:40:00,58.29,58.32,58.23,58.28,154700.0,41.7966,41.8181,41.7536,41.7894,154700.0
2011-02-08 11:50:00,58.3,58.32,58.2,58.32,98800.0,41.8038,41.8181,41.7321,41.8181,98800.0
2011-02-08 12:00:00,58.32,58.36,58.28,58.35,66600.0,41.8181,41.8468,41.7894,41.8396,66600.0
2011-02-08 12:10:00,58.35,58.36,58.27,58.3,54400.0,41.8396,41.8468,41.7823,41.8038,54400.0
2011-02-08 12:20:00,58.29,58.37,58.29,58.36,58900.0,41.7966,41.854,41.7966,41.8468,58900.0
2011-02-08 12:30:00,58.35,58.41,58.29,58.36,61600.0,41.8396,41.8826,41.7966,41.8468,61600.0
2011-02-08 12:40:00,58.36,58.39,58.3,58.35,62700.0,41.8468,41.8683,41.8038,41.8396,62700.0
2011-02-08 12:50:00,58.35,58.45,58.32,58.42,60700.0,41.8396,41.9113,41.8181,41.8898,60700.0
2011-02-08 13:00:00,58.42,58.45,58.3,58.33,80500.0,41.8898,41.9113,41.8038,41.8253,80500.0
2011-02-08 13:10:00,58.34,58.38,58.26,58.27,81700.0,41.8324,41.8611,41.7751,41.7823,81700.0
2011-02-08 13:20:00,58.28,58.33,58.15,58.15,184700.0,41.7894,41.8253,41.6962,41.6962,184700.0
2011-02-08 13:30:00,58.15,58.17,58.02,58.11,131300.0,41.6962,41.7105,41.603,41.6675,131300.0
2011-02-08 13:40:00,58.1,58.12,58.03,58.08,104800.0,41.6604,41.6747,41.6102,41.646,104800.0
2011-02-08 13:50:00,58.07,58.18,58.07,58.11,59200.0,41.6388,41.7177,41.6388,41.6675,59200.0
2011-02-08 14:00:00,58.11,58.26,58.11,58.21,56200.0,41.6675,41.7751,41.6675,41.7392,56200.0
2011-02-08 14:10:00,58.2,58.27,58.2,58.26,39000.0,41.7321,41.7823,41.7321,41.7751,39000.0
2011-02-08 14:20:00,58.26,58.29,58.21,58.25,65400.0,41.7751,41.7966,41.7392,41.7679,65400.0
2011-02-08 14:30:00,58.25,58.31,58.23,58.28,61400.0,41.7679,41.8109,41.7536,41.7894,61400.0
2011-02-08 14:40:00,58.28,58.28,58.21,58.24,146200.0,41.7894,41.7894,41.7392,41.7607,146200.0
2011-02-08 14:50:00,58.23,58.25,58.15,58.21,78000.0,41.7536,41.7679,41.6962,41.7392,78000.0
2011-02-08 15:00:00,58.2,58.27,58.19,58.23,108200.0,41.7321,41.7823,41.7249,41.7536,108200.0
2011-02-08 15:10:00,58.23,58.27,58.18,58.2,99900.0,41.7536,41.7823,41.7177,41.7321,99900.0
2011-02-08 15:20:00,58.2,58.27,58.16,58.24,82200.0,41.7321,41.7823,41.7034,41.7607,82200.0
2011-02-08 15:30:00,58.24,58.28,58.17,58.21,166900.0,41.7607,41.7894,41.7105,41.7392,166900.0
2011-02-08 15:40:00,58.2,58.25,58.17,58.21,203500.0,41.7321,41.7679,41.7105,41.7392,203500.0
2011-02-08 15:50:00,58.21,58.29,58.2,58.27,411800.0,41.7392,41.7966,41.7321,41.7823,411800.0
2011-02-09 09:30:00,58.18,58.54,58.17,58.52,328000.0,41.7177,41.9759,41.7105,41.9615,328000.0
2011-02-09 09:40:00,58.53,58.57,58.06,58.33,325000.0,41.9687,41.9974,41.6317,41.8253,325000.0
2011-02-09 09:50:00,58.32,58.32,58.02,58.05,158700.0,41.8181,41.8181,41.603,41.6245,158700.0
2011-02-09 10:00:00,58.06,58.32,58.01,58.2,225700.0,41.6317,41.8181,41.5958,41.7321,225700.0
2011-02-09 10:10:00,58.21,58.26,58.04,58.1,98800.0,41.7392,41.7751,41.6173,41.6604,98800.0
2011-02-09 10:20:00,58.1,58.2,58.05,58.14,143600.0,41.6604,41.7321,41.6245,41.689,143600.0
2011-02-09 10:30:00,58.14,58.22,58.07,58.17,95200.0,41.689,41.7464,41.6388,41.7105,95200.0
2011-02-09 10:40:00,58.18,58.29,58.05,58.12,113400.0,41.7177,41.7966,41.6245,41.6747,113400.0
2011-02-09 10:50:00,58.12,58.19,58.03,58.12,158400.0,41.6747,41.7249,41.6102,41.6747,158400.0
2011-02-09 11:00:00,58.12,58.21,58.12,58.13,98200.0,41.6747,41.7392,41.6747,41.6819,98200.0
2011-02-09 11:10:00,58.13,58.13,57.99,58.12,245600.0,41.6819,41.6819,41.5815,41.6747,245600.0
2011-02-09 11:20:00,58.11,58.18,57.9,57.94,317100.0,41.6675,41.7177,41.5169,41.5456,317100.0
2011-02-09 11:30:00,57.94,58.11,57.87,58.05,207500.0,41.5456,41.6675,41.4954,41.6245,207500.0
2011-02-09 11:40:00,58.05,58.11,57.91,57.93,90000.0,41.6245,41.6675,41.5241,41.5385,90000.0
2011-02-09 11:50:00,57.93,57.95,57.73,57.75,61000.0,41.5385,41.5528,41.395,41.4094,61000.0
2011-02-09 12:00:00,57.74,58.02,57.68,58.02,142700.0,41.4022,41.603,41.3592,41.603,142700.0
2011-02-09 12:10:00,58.0,58.01,57.82,57.9,56500.0,41.5886,41.5958,41.4596,41.5169,56500.0
2011-02-09 12:20:00,57.9,58.03,57.88,57.99,92000.0,41.5169,41.6102,41.5026,41.5815,92000.0
2011-02-09 12:30:00,57.99,58.11,57.98,58.08,49400.0,41.5815,41.6675,41.5743,41.646,49400.0
2011-02-09 12:40:00,58.08,58.19,58.06,58.19,104400.0,41.646,41.7249,41.6317,41.7249,104400.0
2011-02-09 12:50:00,58.18,58.2,58.06,58.09,73800.0,41.7177,41.7321,41.6317,41.6532,73800.0
2011-02-09 13:00:00,58.09,58.3,58.07,58.29,120700.0,41.6532,41.8038,41.6388,41.7966,120700.0
2011-02-09 13:10:00,58.3,58.38,58.2,58.2,101400.0,41.8038,41.8611,41.7321,41.7321,101400.0
2011-02-09 13:20:00,58.22,58.24,58.18,58.2,90300.0,41.7464,41.7607,41.7177,41.7321,90300.0
2011-02-09 13:30:00,58.19,58.25,58.18,58.22,42500.0,41.7249,41.7679,41.7177,41.7464,42500.0
2011-02-09 13:40:00,58.21,58.21,58.02,58.02,45700.0,41.7392,41.7392,41.603,41.603,45700.0
2011-02-09 13:50:00,58.02,58.05,57.9,57.91,46300.0,41.603,41.6245,41.5169,41.5241,46300.0
2011-02-09 14:00:00,57.9,57.93,57.76,57.76,63500.0,41.5169,41.5385,41.4166,41.4166,63500.0
2011-02-09 14:10:00,57.76,57.81,57.7,57.74,88900.0,41.4166,41.4524,41.3735,41.4022,88900.0
2011-02-09 14:20:00,57.74,57.74,57.44,57.57,170300.0,41.4022,41.4022,41.1871,41.2803,170300.0
2011-02-09 14:30:00,57.58,57.61,57.49,57.51,85200.0,41.2875,41.309,41.223,41.2373,85200.0
2011-02-09 14:40:00,57.51,57.6,57.45,57.49,56500.0,41.2373,41.3018,41.1943,41.223,56500.0
2011-02-09 14:50:00,57.49,57.58,57.45,57.51,61900.0,41.223,41.2875,41.1943,41.2373,61900.0
2011-02-09 15:00:00,57.52,57.63,57.51,57.59,48800.0,41.2445,41.3233,41.2373,41.2947,48800.0
2011-02-09 15:10:00,57.59,57.74,57.59,57.74,95700.0,41.2947,41.4022,41.2947,41.4022,95700.0
2011-02-09 15:20:00,57.74,57.75,57.65,57.68,64700.0,41.4022,41.4094,41.3377,41.3592,64700.0
2011-02-09 15:30:00,57.68,57.73,57.63,57.66,68900.0,41.3592,41.395,41.3233,41.3449,68900.0
2011-02-09 15:40:00,57.66,57.7,57.6,57.64,191100.0,41.3449,41.3735,41.3018,41.3305,191100.0
2011-02-09 15:50:00,57.64,57.9,57.64,57.85,313800.0,41.3305,41.5169,41.3305,41.4811,313800.0
2011-02-10 09:30:00,57.5,57.55,57.08,57.18,278000.0,41.2301,41.266,40.929,41.0007,278000.0
2011-02-10 09:40:00,57.18,57.35,56.8,56.8,268500.0,41.0007,41.1226,40.7282,40.7282,268500.0
2011-02-10 09:50:00,56.79,56.8,56.5,56.77,280700.0,40.721,40.7282,40.5131,40.7067,280700.0
2011-02-10 10:00:00,56.77,56.97,56.63,56.87,173700.0,40.7067,40.8501,40.6063,40.7784,173700.0
2011-02-10 10:10:00,56.86,56.97,56.66,56.73,226800.0,40.7712,40.8501,40.6278,40.678,226800.0
2011-02-10 10:20:00,56.73,56.75,56.5,56.58,197700.0,40.678,40.6923,40.5131,40.5704,197700.0
2011-02-10 10:30:00,56.59,56.77,56.5,56.69,202000.0,40.5776,40.7067,40.5131,40.6493,202000.0
2011-02-10 10:40:00,56.7,56.78,56.6,56.65,166600.0,40.6565,40.7139,40.5848,40.6206,166600.0
2011-02-10 10:50:00,56.65,57.06,56.63,57.02,216000.0,40.6206,40.9146,40.6063,40.8859,216000.0
2011-02-10 11:00:00,57.02,57.06,56.87,57.01,100300.0,40.8859,40.9146,40.7784,40.8788,100300.0
2011-02-10 11:10:00,57.02,57.07,56.94,57.0,143100.0,40.8859,40.9218,40.8286,40.8716,143100.0
2011-02-10 11:20:00,57.0,57.36,56.98,57.21,189600.0,40.8716,41.1297,40.8573,41.0222,189600.0
2011-02-10 11:30:00,57.18,57.39,57.13,57.26,107100.0,41.0007,41.1513,40.9648,41.058,107100.0
2011-02-10 11:40:00,57.26,57.34,57.17,57.24,64800.0,41.058,41.1154,40.9935,41.0437,64800.0
2011-02-10 11:50:00,57.23,57.3,57.07,57.08,53000.0,41.0365,41.0867,40.9218,40.929,53000.0
2011-02-10 12:00:00,57.09,57.13,57.0,57.03,55600.0,40.9361,40.9648,40.8716,40.8931,55600.0
2011-02-10 12:10:00,57.02,57.12,56.98,57.04,62500.0,40.8859,40.9576,40.8573,40.9003,62500.0
2011-02-10 12:20:00,57.04,57.12,56.97,57.08,95500.0,40.9003,40.9576,40.8501,40.929,95500.0
2011-02-10 12:30:00,57.08,57.17,57.05,57.07,54900.0,40.929,40.9935,40.9075,40.9218,54900.0
2011-02-10 12:40:00,57.08,57.16,57.06,57.08,56700.0,40.929,40.9863,40.9146,40.929,56700.0
2011-02-10 12:50:00,57.09,57.09,56.97,56.98,67100.0,40.9361,40.9361,40.8501,40.8573,67100.0
2011-02-10 13:00:00,56.97,57.01,56.9,57.01,122800.0,40.8501,40.8788,40.7999,40.8788,122800.0
2011-02-10 13:10:00,57.02,57.05,56.9,56.96,52100.0,40.8859,40.9075,40.7999,40.8429,52100.0
2011-02-10 13:20:00,56.95,57.04,56.9,56.99,73900.0,40.8358,40.9003,40.7999,40.8644,73900.0
2011-02-10 13:30:00,57.0,57.0,56.84,56.9,58200.0,40.8716,40.8716,40.7569,40.7999,58200.0
2011-02-10 13:40:00,56.91,56.97,56.85,56.9,49700.0,40.8071,40.8501,40.764,40.7999,49700.0
2011-02-10 13:50:00,56.88,56.97,56.86,56.9,46400.0,40.7856,40.8501,40.7712,40.7999,46400.0
2011-02-10 14:00:00,56.9,56.97,56.84,56.92,65600.0,40.7999,40.8501,40.7569,40.8142,65600.0
2011-02-10 14:10:00,56.92,56.96,56.81,56.82,106100.0,40.8142,40.8429,40.7354,40.7425,106100.0
2011-02-10 14:20:00,56.81,56.89,56.81,56.84,94100.0,40.7354,40.7927,40.7354,40.7569,94100.0
2011-02-10 14:30:00,56.85,56.88,56.74,56.77,159900.0,40.764,40.7856,40.6852,40.7067,159900.0
2011-02-10 14:40:00,56.77,56.78,56.68,56.68,89100.0,40.7067,40.7139,40.6421,40.6421,89100.0
2011-02-10 14:50:00,56.68,56.78,56.66,56.7,88000.0,40.6421,40.7139,40.6278,40.6565,88000.0
2011-02-10 15:00:00,56.7,56.78,56.7,56.72,99500.0,40.6565,40.7139,40.6565,40.6708,99500.0
2011-02-10 15:10:00,56.71,56.73,56.58,56.65,149000.0,40.6637,40.678,40.5704,40.6206,149000.0
2011-02-10 15:20:00,56.66,56.72,56.63,56.69,117400.0,40.6278,40.6708,40.6063,40.6493,117400.0
2011-02-10 15:30:00,56.7,56.86,56.7,56.86,236000.0,40.6565,40.7712,40.6565,40.7712,236000.0
2011-02-10 15:40:00,56.86,57.09,56.83,57.08,414100.0,40.7712,40.9361,40.7497,40.929,414100.0
2011-02-10 15:50:00,57.08,57.09,56.92,56.98,577400.0,40.929,40.9361,40.8142,40.8573,577400.0
2011-02-11 09:30:00,57.09,57.09,56.77,56.95,198900.0,40.9361,40.9361,40.7067,40.8358,198900.0
2011-02-11 09:40:00,56.96,57.07,56.75,56.95,145000.0,40.8429,40.9218,40.6923,40.8358,145000.0
2011-02-11 09:50:00,56.94,57.23,56.94,57.2,156200.0,40.8286,41.0365,40.8286,41.015,156200.0
2011-02-11 10:00:00,57.21,57.45,57.21,57.34,139500.0,41.0222,41.1943,41.0222,41.1154,139500.0
2011-02-11 10:10:00,57.36,57.44,57.34,57.37,112400.0,41.1297,41.1871,41.1154,41.1369,112400.0
2011-02-11 10:20:00,57.36,57.51,57.34,57.42,68100.0,41.1297,41.2373,41.1154,41.1728,68100.0
2011-02-11 10:30:00,57.4,57.41,57.23,57.38,108600.0,41.1584,41.1656,41.0365,41.1441,108600.0
2011-02-11 10:40:00,57.38,57.69,57.37,57.66,134300.0,41.1441,41.3664,41.1369,41.3449,134300.0
2011-02-11 10:50:00,57.67,57.76,57.59,57.66,211500.0,41.352,41.4166,41.2947,41.3449,211500.0
2011-02-11 11:00:00,57.66,57.68,57.13,57.19,382500.0,41.3449,41.3592,40.9648,41.0078,382500.0
2011-02-11 11:10:00,57.19,57.25,57.05,57.13,202900.0,41.0078,41.0509,40.9075,40.9648,202900.0
2011-02-11 11:20:00,57.12,57.25,57.01,57.06,131500.0,40.9576,41.0509,40.8788,40.9146,131500.0
2011-02-11 11:30:00,57.06,57.13,56.86,56.97,174500.0,40.9146,40.9648,40.7712,40.8501,174500.0
2011-02-11 11:40:00,56.97,57.08,56.86,56.86,83000.0,40.8501,40.929,40.7712,40.7712,83000.0
2011-02-11 11:50:00,56.87,56.97,56.79,56.89,83400.0,40.7784,40.8501,40.721,40.7927,83400.0
2011-02-11 12:00:00,56.89,56.97,56.8,56.83,64700.0,40.7927,40.8501,40.7282,40.7497,64700.0
2011-02-11 12:10:00,56.83,56.83,56.55,56.62,178000.0,40.7497,40.7497,40.5489,40.5991,178000.0
2011-02-11 12:20:00,56.62,56.64,56.47,56.55,109400.0,40.5991,40.6135,40.4916,40.5489,109400.0
2011-02-11 12:30:00,56.55,56.63,56.55,56.57,90600.0,40.5489,40.6063,40.5489,40.5633,90600.0
2011-02-11 12:40:00,56.57,56.7,56.57,56.62,68400.0,40.5633,40.6565,40.5633,40.5991,68400.0
2011-02-11 12:50:00,56.62,56.77,56.54,56.77,100100.0,40.5991,40.7067,40.5418,40.7067,100100.0
2011-02-11 13:00:00,56.76,56.84,56.68,56.82,89900.0,40.6995,40.7569,40.6421,40.7425,89900.0
2011-02-11 13:10:00,56.83,56.98,56.82,56.91,64500.0,40.7497,40.8573,40.7425,40.8071,64500.0
2011-02-11 13:20:00,56.91,56.94,56.81,56.91,47900.0,40.8071,40.8286,40.7354,40.8071,47900.0
2011-02-11 13:30:00,56.9,56.93,56.8,56.84,62500.0,40.7999,40.8214,40.7282,40.7569,62500.0
2011-02-11 13:40:00,56.84,56.88,56.74,56.86,53300.0,40.7569,40.7856,40.6852,40.7712,53300.0
2011-02-11 13:50:00,56.85,56.91,56.81,56.9,73900.0,40.764,40.8071,40.7354,40.7999,73900.0
2011-02-11 14:00:00,56.91,57.0,56.84,56.91,65000.0,40.8071,40.8716,40.7569,40.8071,65000.0
2011-02-11 14:10:00,56.92,56.98,56.88,56.95,54700.0,40.8142,40.8573,40.7856,40.8358,54700.0
2011-02-11 14:20:00,56.96,57.0,56.87,56.91,63100.0,40.8429,40.8716,40.7784,40.8071,63100.0
2011-02-11 14:30:00,56.9,56.96,56.87,56.89,59300.0,40.7999,40.8429,40.7784,40.7927,59300.0
2011-02-11 14:40:00,56.89,56.95,56.87,56.88,67200.0,40.7927,40.8358,40.7784,40.7856,67200.0
2011-02-11 14:50:00,56.88,56.91,56.71,56.72,62800.0,40.7856,40.8071,40.6637,40.6708,62800.0
2011-02-11 15:00:00,56.71,56.89,56.71,56.89,143200.0,40.6637,40.7927,40.6637,40.7927,143200.0
2011-02-11 15:10:00,56.9,57.09,56.87,57.04,259900.0,40.7999,40.9361,40.7784,40.9003,259900.0
2011-02-11 15:20:00,57.04,57.05,56.95,56.96,124200.0,40.9003,40.9075,40.8358,40.8429,124200.0
2011-02-11 15:30:00,56.95,57.04,56.84,56.84,146900.0,40.8358,40.9003,40.7569,40.7569,146900.0
2011-02-11 15:40:00,56.84,56.86,56.78,56.79,115300.0,40.7569,40.7712,40.7139,40.721,115300.0
2011-02-11 15:50:00,56.79,56.89,56.79,56.88,227100.0,40.721,40.7927,40.721,40.7856,227100.0
2011-02-14 09:30:00,57.11,57.4,57.08,57.19,153200.0,40.9505,41.1584,40.929,41.0078,153200.0
2011-02-14 09:40:00,57.2,57.31,56.95,57.24,203100.0,41.015,41.0939,40.8358,41.0437,203100.0
2011-02-14 09:50:00,57.25,57.29,57.09,57.22,70600.0,41.0509,41.0795,40.9361,41.0294,70600.0
2011-02-14 10:00:00,57.25,57.33,57.15,57.33,86300.0,41.0509,41.1082,40.9792,41.1082,86300.0
2011-02-14 10:10:00,57.31,57.5,57.26,57.46,126100.0,41.0939,41.2301,41.058,41.2014,126100.0
2011-02-14 10:20:00,57.47,57.62,57.35,57.51,112200.0,41.2086,41.3162,41.1226,41.2373,112200.0
2011-02-14 10:30:00,57.51,57.52,57.37,57.37,86300.0,41.2373,41.2445,41.1369,41.1369,86300.0
2011-02-14 10:40:00,57.38,57.4,57.19,57.36,86900.0,41.1441,41.1584,41.0078,41.1297,86900.0
2011-02-14 10:50:00,57.36,57.4,57.17,57.26,98000.0,41.1297,41.1584,40.9935,41.058,98000.0
2011-02-14 11:00:00,57.26,57.5,57.22,57.48,78800.0,41.058,41.2301,41.0294,41.2158,78800.0
2011-02-14 11:10:00,57.48,57.51,57.41,57.5,79400.0,41.2158,41.2373,41.1656,41.2301,79400.0
2011-02-14 11:20:00,57.5,57.52,57.31,57.35,73500.0,41.2301,41.2445,41.0939,41.1226,73500.0
2011-02-14 11:30:00,57.36,57.4,57.16,57.19,74600.0,41.1297,41.1584,40.9863,41.0078,74600.0
2011-02-14 11:40:00,57.18,57.18,57.05,57.08,79400.0,41.0007,41.0007,40.9075,40.929,79400.0
2011-02-14 11:50:00,57.09,57.16,57.03,57.03,70400.0,40.9361,40.9863,40.8931,40.8931,70400.0
2011-02-14 12:00:00,57.04,57.13,57.03,57.11,81900.0,40.9003,40.9648,40.8931,40.9505,81900.0
2011-02-14 12:10:00,57.12,57.13,56.95,57.01,120700.0,40.9576,40.9648,40.8358,40.8788,120700.0
2011-02-14 12:20:00,57.02,57.09,56.98,57.01,67600.0,40.8859,40.9361,40.8573,40.8788,67600.0
2011-02-14 12:30:00,57.02,57.13,57.02,57.04,59600.0,40.8859,40.9648,40.8859,40.9003,59600.0
2011-02-14 12:40:00,57.04,57.12,57.02,57.07,43100.0,40.9003,40.9576,40.8859,40.9218,43100.0
2011-02-14 12:50:00,57.07,57.08,57.0,57.02,43000.0,40.9218,40.929,40.8716,40.8859,43000.0
2011-02-14 13:00:00,57.02,57.05,56.97,57.01,55200.0,40.8859,40.9075,40.8501,40.8788,55200.0
2011-02-14 13:10:00,57.01,57.15,57.01,57.12,52000.0,40.8788,40.9792,40.8788,40.9576,52000.0
2011-02-14 13:20:00,57.12,57.17,57.09,57.12,44300.0,40.9576,40.9935,40.9361,40.9576,44300.0
2011-02-14 13:30:00,57.14,57.24,57.14,57.17,78800.0,40.972,41.0437,40.972,40.9935,78800.0
2011-02-14 13:40:00,57.18,57.2,57.16,57.18,47500.0,41.0007,41.015,40.9863,41.0007,47500.0
2011-02-14 13:50:00,57.18,57.3,57.18,57.23,57400.0,41.0007,41.0867,41.0007,41.0365,57400.0
2011-02-14 14:00:00,57.22,57.27,57.21,57.22,35500.0,41.0294,41.0652,41.0222,41.0294,35500.0
2011-02-14 14:10:00,57.22,57.23,57.11,57.14,58400.0,41.0294,41.0365,40.9505,40.972,58400.0
2011-02-14 14:20:00,57.14,57.18,57.08,57.17,71700.0,40.972,41.0007,40.929,40.9935,71700.0
2011-02-14 14:30:00,57.17,57.17,57.08,57.11,38500.0,40.9935,40.9935,40.929,40.9505,38500.0
2011-02-14 14:40:00,57.09,57.11,57.02,57.06,48300.0,40.9361,40.9505,40.8859,40.9146,48300.0
2011-02-14 14:50:00,57.07,57.12,57.03,57.12,78800.0,40.9218,40.9576,40.8931,40.9576,78800.0
2011-02-14 15:00:00,57.12,57.2,57.11,57.15,81100.0,40.9576,41.015,40.9505,40.9792,81100.0
2011-02-14 15:10:00,57.16,57.25,57.13,57.25,126500.0,40.9863,41.0509,40.9648,41.0509,126500.0
2011-02-14 15:20:00,57.25,57.25,57.17,57.18,72100.0,41.0509,41.0509,40.9935,41.0007,72100.0
2011-02-14 15:30:00,57.18,57.19,57.15,57.15,88600.0,41.0007,41.0078,40.9792,40.9792,88600.0
2011-02-14 15:40:00,57.16,57.2,57.15,57.19,172200.0,40.9863,41.015,40.9792,41.0078,172200.0
2011-02-14 15:50:00,57.19,57.26,57.12,57.21,483800.0,41.0078,41.058,40.9576,41.0222,483800.0
2011-02-15 09:30:00,57.84,58.0,57.76,57.98,334800.0,41.4739,41.5886,41.4166,41.5743,334800.0
2011-02-15 09:40:00,57.99,58.1,57.9,57.96,223500.0,41.5815,41.6604,41.5169,41.56,223500.0
2011-02-15 09:50:00,57.96,58.0,57.86,57.97,113700.0,41.56,41.5886,41.4883,41.5671,113700.0
2011-02-15 10:00:00,57.96,58.1,57.95,58.05,128100.0,41.56,41.6604,41.5528,41.6245,128100.0
2011-02-15 10:10:00,58.06,58.18,57.91,58.03,183900.0,41.6317,41.7177,41.5241,41.6102,183900.0
2011-02-15 10:20:00,58.03,58.16,57.96,58.16,104400.0,41.6102,41.7034,41.56,41.7034,104400.0
2011-02-15 10:30:00,58.16,58.2,58.1,58.2,127600.0,41.7034,41.7321,41.6604,41.7321,127600.0
2011-02-15 10:40:00,58.19,58.31,58.18,58.26,150900.0,41.7249,41.8109,41.7177,41.7751,150900.0
2011-02-15 10:50:00,58.27,58.35,58.21,58.32,89600.0,41.7823,41.8396,41.7392,41.8181,89600.0
2011-02-15 11:00:00,58.32,58.35,58.25,58.31,55100.0,41.8181,41.8396,41.7679,41.8109,55100.0
2011-02-15 11:10:00,58.31,58.41,58.29,58.34,102500.0,41.8109,41.8826,41.7966,41.8324,102500.0
2011-02-15 11:20:00,58.33,58.39,58.25,58.25,83000.0,41.8253,41.8683,41.7679,41.7679,83000.0
2011-02-15 11:30:00,58.26,58.33,58.24,58.29,55300.0,41.7751,41.8253,41.7607,41.7966,55300.0
2011-02-15 11:40:00,58.29,58.32,58.2,58.24,84100.0,41.7966,41.8181,41.7321,41.7607,84100.0
2011-02-15 11:50:00,58.24,58.32,58.24,58.25,42800.0,41.7607,41.8181,41.7607,41.7679,42800.0
2011-02-15 12:00:00,58.25,58.31,58.14,58.31,158400.0,41.7679,41.8109,41.689,41.8109,158400.0
2011-02-15 12:10:00,58.31,58.4,58.28,58.38,66800.0,41.8109,41.8755,41.7894,41.8611,66800.0
2011-02-15 12:20:00,58.38,58.43,58.31,58.42,62700.0,41.8611,41.897,41.8109,41.8898,62700.0
2011-02-15 12:30:00,58.41,58.44,58.33,58.34,110300.0,41.8826,41.9041,41.8253,41.8324,110300.0
2011-02-15 12:40:00,58.33,58.39,58.28,58.33,109700.0,41.8253,41.8683,41.7894,41.8253,109700.0
2011-02-15 12:50:00,58.33,58.34,58.29,58.3,44400.0,41.8253,41.8324,41.7966,41.8038,44400.0
2011-02-15 13:00:00,58.29,58.3,58.18,58.22,78100.0,41.7966,41.8038,41.7177,41.7464,78100.0
2011-02-15 13:10:00,58.22,58.3,58.22,58.27,38400.0,41.7464,41.8038,41.7464,41.7823,38400.0
2011-02-15 13:20:00,58.27,58.36,58.23,58.35,62200.0,41.7823,41.8468,41.7536,41.8396,62200.0
2011-02-15 13:30:00,58.35,58.42,58.32,58.4,81800.0,41.8396,41.8898,41.8181,41.8755,81800.0
2011-02-15 13:40:00,58.41,58.43,58.37,58.37,141300.0,41.8826,41.897,41.854,41.854,141300.0
2011-02-15 13:50:00,58.37,58.42,58.3,58.31,100700.0,41.854,41.8898,41.8038,41.8109,100700.0
2011-02-15 14:00:00,58.31,58.33,58.26,58.33,156200.0,41.8109,41.8253,41.7751,41.8253,156200.0
2011-02-15 14:10:00,58.32,58.36,58.18,58.22,142300.0,41.8181,41.8468,41.7177,41.7464,142300.0
2011-02-15 14:20:00,58.23,58.34,58.18,58.3,120300.0,41.7536,41.8324,41.7177,41.8038,120300.0
2011-02-15 14:30:00,58.3,58.39,58.28,58.39,70600.0,41.8038,41.8683,41.7894,41.8683,70600.0
2011-02-15 14:40:00,58.39,58.43,58.32,58.34,138400.0,41.8683,41.897,41.8181,41.8324,138400.0
2011-02-15 14:50:00,58.34,58.35,58.25,58.28,45100.0,41.8324,41.8396,41.7679,41.7894,45100.0
2011-02-15 15:00:00,58.29,58.35,58.28,58.33,58100.0,41.7966,41.8396,41.7894,41.8253,58100.0
2011-02-15 15:10:00,58.33,58.33,58.23,58.25,56300.0,41.8253,41.8253,41.7536,41.7679,56300.0
2011-02-15 15:20:00,58.24,58.26,58.17,58.2,78800.0,41.7607,41.7751,41.7105,41.7321,78800.0
2011-02-15 15:30:00,58.2,58.2,58.07,58.13,159300.0,41.7321,41.7321,41.6388,41.6819,159300.0
2011-02-15 15:40:00,58.13,58.14,58.04,58.09,258900.0,41.6819,41.689,41.6173,41.6532,258900.0
2011-02-15 15:50:00,58.1,58.12,58.02,58.06,428200.0,41.6604,41.6747,41.603,41.6317,428200.0
2011-02-16 09:30:00,58.28,58.4,57.67,57.9,239400.0,41.7894,41.8755,41.352,41.5169,239400.0
2011-02-16 09:40:00,57.89,57.92,57.5,57.63,221600.0,41.5098,41.5313,41.2301,41.3233,221600.0
2011-02-16 09:50:00,57.63,57.76,57.5,57.74,125300.0,41.3233,41.4166,41.2301,41.4022,125300.0
2011-02-16 10:00:00,57.73,57.79,57.5,57.62,131300.0,41.395,41.4381,41.2301,41.3162,131300.0
2011-02-16 10:10:00,57.64,57.85,57.64,57.77,118300.0,41.3305,41.4811,41.3305,41.4237,118300.0
2011-02-16 10:20:00,57.76,57.89,57.73,57.85,78200.0,41.4166,41.5098,41.395,41.4811,78200.0
2011-02-16 10:30:00,57.86,58.0,57.79,57.98,96800.0,41.4883,41.5886,41.4381,41.5743,96800.0
2011-02-16 10:40:00,57.97,58.1,57.92,58.06,119100.0,41.5671,41.6604,41.5313,41.6317,119100.0
2011-02-16 10:50:00,58.06,58.09,57.93,58.0,64300.0,41.6317,41.6532,41.5385,41.5886,64300.0
2011-02-16 11:00:00,58.0,58.03,57.9,57.9,79300.0,41.5886,41.6102,41.5169,41.5169,79300.0
2011-02-16 11:10:00,57.92,58.03,57.86,57.93,81000.0,41.5313,41.6102,41.4883,41.5385,81000.0
2011-02-16 11:20:00,57.95,58.24,57.85,58.2,131500.0,41.5528,41.7607,41.4811,41.7321,131500.0
2011-02-16 11:30:00,58.2,58.29,58.17,58.27,111700.0,41.7321,41.7966,41.7105,41.7823,111700.0
2011-02-16 11:40:00,58.27,58.32,58.23,58.23,94500.0,41.7823,41.8181,41.7536,41.7536,94500.0
2011-02-16 11:50:00,58.22,58.25,58.1,58.25,73300.0,41.7464,41.7679,41.6604,41.7679,73300.0
2011-02-16 12:00:00,58.25,58.37,58.23,58.28,244400.0,41.7679,41.854,41.7536,41.7894,244400.0
2011-02-16 12:10:00,58.27,58.42,58.2,58.2,136100.0,41.7823,41.8898,41.7321,41.7321,136100.0
2011-02-16 12:20:00,58.21,58.3,58.15,58.23,122900.0,41.7392,41.8038,41.6962,41.7536,122900.0
2011-02-16 12:30:00,58.22,58.23,58.1,58.15,60800.0,41.7464,41.7536,41.6604,41.6962,60800.0
2011-02-16 12:40:00,58.17,58.18,58.09,58.17,41000.0,41.7105,41.7177,41.6532,41.7105,41000.0
2011-02-16 12:50:00,58.17,58.19,57.98,58.04,66900.0,41.7105,41.7249,41.5743,41.6173,66900.0
2011-02-16 13:00:00,58.05,58.17,58.04,58.11,42900.0,41.6245,41.7105,41.6173,41.6675,42900.0
2011-02-16 13:10:00,58.08,58.22,58.08,58.19,43700.0,41.646,41.7464,41.646,41.7249,43700.0
2011-02-16 13:20:00,58.16,58.25,58.12,58.23,91100.0,41.7034,41.7679,41.6747,41.7536,91100.0
2011-02-16 13:30:00,58.22,58.27,58.11,58.14,90200.0,41.7464,41.7823,41.6675,41.689,90200.0
2011-02-16 13:40:00,58.14,58.17,58.1,58.11,30000.0,41.689,41.7105,41.6604,41.6675,30000.0
2011-02-16 13:50:00,58.1,58.21,58.1,58.17,69700.0,41.6604,41.7392,41.6604,41.7105,69700.0
2011-02-16 14:00:00,58.17,58.17,58.07,58.12,49700.0,41.7105,41.7105,41.6388,41.6747,49700.0
2011-02-16 14:10:00,58.13,58.19,58.08,58.12,43200.0,41.6819,41.7249,41.646,41.6747,43200.0
2011-02-16 14:20:00,58.12,58.17,58.09,58.09,35700.0,41.6747,41.7105,41.6532,41.6532,35700.0
2011-02-16 14:30:00,58.1,58.2,58.1,58.19,94500.0,41.6604,41.7321,41.6604,41.7249,94500.0
2011-02-16 14:40:00,58.19,58.21,58.17,58.18,133400.0,41.7249,41.7392,41.7105,41.7177,133400.0
2011-02-16 14:50:00,58.18,58.2,58.12,58.14,54500.0,41.7177,41.7321,41.6747,41.689,54500.0
2011-02-16 15:00:00,58.14,58.18,58.11,58.13,55000.0,41.689,41.7177,41.6675,41.6819,55000.0
2011-02-16 15:10:00,58.12,58.13,58.05,58.07,102900.0,41.6747,41.6819,41.6245,41.6388,102900.0
2011-02-16 15:20:00,58.07,58.1,57.98,57.98,110400.0,41.6388,41.6604,41.5743,41.5743,110400.0
2011-02-16 15:30:00,57.99,58.09,57.98,57.99,161900.0,41.5815,41.6532,41.5743,41.5815,161900.0
2011-02-16 15:40:00,57.99,58.02,57.96,58.0,213600.0,41.5815,41.603,41.56,41.5886,213600.0
2011-02-16 15:50:00,58.0,58.02,57.89,57.97,475400.0,41.5886,41.603,41.5098,41.5671,475400.0
2011-02-17 09:30:00,58.32,58.43,57.95,58.21,276300.0,41.8181,41.897,41.5528,41.7392,276300.0
2011-02-17 09:40:00,58.23,58.6,58.2,58.57,256100.0,41.7536,42.0189,41.7321,41.9974,256100.0
2011-02-17 09:50:00,58.56,58.6,58.42,58.53,100000.0,41.9902,42.0189,41.8898,41.9687,100000.0
2011-02-17 10:00:00,58.57,58.66,58.45,58.57,236200.0,41.9974,42.0619,41.9113,41.9974,236200.0
2011-02-17 10:10:00,58.58,58.76,58.56,58.75,128500.0,42.0045,42.1336,41.9902,42.1264,128500.0
2011-02-17 10:20:00,58.76,58.88,58.74,58.82,125000.0,42.1336,42.2196,42.1193,42.1766,125000.0
2011-02-17 10:30:00,58.82,58.94,58.72,58.75,213000.0,42.1766,42.2627,42.1049,42.1264,213000.0
2011-02-17 10:40:00,58.75,58.85,58.69,58.83,82200.0,42.1264,42.1981,42.0834,42.1838,82200.0
2011-02-17 10:50:00,58.82,58.84,58.74,58.78,145200.0,42.1766,42.191,42.1193,42.1479,145200.0
2011-02-17 11:00:00,58.77,58.81,58.75,58.8,71800.0,42.1408,42.1695,42.1264,42.1623,71800.0
2011-02-17 11:10:00,58.81,58.89,58.78,58.82,102000.0,42.1695,42.2268,42.1479,42.1766,102000.0
2011-02-17 11:20:00,58.82,58.89,58.82,58.82,77400.0,42.1766,42.2268,42.1766,42.1766,77400.0
2011-02-17 11:30:00,58.82,58.85,58.7,58.7,57700.0,42.1766,42.1981,42.0906,42.0906,57700.0
2011-02-17 11:40:00,58.72,58.85,58.72,58.77,64000.0,42.1049,42.1981,42.1049,42.1408,64000.0
2011-02-17 11:50:00,58.78,58.84,58.65,58.79,80900.0,42.1479,42.191,42.0547,42.1551,80900.0
2011-02-17 12:00:00,58.79,58.84,58.79,58.82,38600.0,42.1551,42.191,42.1551,42.1766,38600.0
2011-02-17 12:10:00,58.83,58.89,58.8,58.83,65100.0,42.1838,42.2268,42.1623,42.1838,65100.0
2011-02-17 12:20:00,58.83,58.89,58.8,58.88,60700.0,42.1838,42.2268,42.1623,42.2196,60700.0
2011-02-17 12:30:00,58.87,58.94,58.81,58.85,150300.0,42.2125,42.2627,42.1695,42.1981,150300.0
2011-02-17 12:40:00,58.86,58.87,58.77,58.86,46500.0,42.2053,42.2125,42.1408,42.2053,46500.0
2011-02-17 12:50:00,58.85,58.95,58.82,58.92,59300.0,42.1981,42.2698,42.1766,42.2483,59300.0
2011-02-17 13:00:00,58.92,58.98,58.91,58.93,66200.0,42.2483,42.2914,42.2412,42.2555,66200.0
2011-02-17 13:10:00,58.93,58.93,58.83,58.83,46400.0,42.2555,42.2555,42.1838,42.1838,46400.0
2011-02-17 13:20:00,58.84,58.89,58.82,58.85,40900.0,42.191,42.2268,42.1766,42.1981,40900.0
2011-02-17 13:30:00,58.85,58.87,58.76,58.79,52200.0,42.1981,42.2125,42.1336,42.1551,52200.0
2011-02-17 13:40:00,58.79,58.85,58.76,58.84,37500.0,42.1551,42.1981,42.1336,42.191,37500.0
2011-02-17 13:50:00,58.83,58.92,58.8,58.92,44400.0,42.1838,42.2483,42.1623,42.2483,44400.0
2011-02-17 14:00:00,58.92,58.96,58.87,58.94,58500.0,42.2483,42.277,42.2125,42.2627,58500.0
2011-02-17 14:10:00,58.93,59.1,58.93,59.03,166200.0,42.2555,42.3774,42.2555,42.3272,166200.0
2011-02-17 14:20:00,59.03,59.05,58.96,59.04,62600.0,42.3272,42.3415,42.277,42.3344,62600.0
2011-02-17 14:30:00,59.04,59.04,58.89,58.93,62200.0,42.3344,42.3344,42.2268,42.2555,62200.0
2011-02-17 14:40:00,58.93,58.94,58.86,58.87,42900.0,42.2555,42.2627,42.2053,42.2125,42900.0
2011-02-17 14:50:00,58.87,58.91,58.85,58.86,31800.0,42.2125,42.2412,42.1981,42.2053,31800.0
2011-02-17 15:00:00,58.85,58.91,58.82,58.84,53000.0,42.1981,42.2412,42.1766,42.191,53000.0
2011-02-17 15:10:00,58.85,58.86,58.8,58.8,39400.0,42.1981,42.2053,42.1623,42.1623,39400.0
2011-02-17 15:20:00,58.8,59.0,58.8,58.99,110100.0,42.1623,42.3057,42.1623,42.2985,110100.0
2011-02-17 15:30:00,58.98,59.0,58.93,58.95,92700.0,42.2914,42.3057,42.2555,42.2698,92700.0
2011-02-17 15:40:00,58.96,59.0,58.94,58.96,129400.0,42.277,42.3057,42.2627,42.277,129400.0
2011-02-17 15:50:00,58.96,59.01,58.88,58.95,474800.0,42.277,42.3129,42.2196,42.2698,474800.0
2011-02-18 09:30:00,59.07,59.48,59.01,59.34,607500.0,42.3559,42.6499,42.3129,42.5495,607500.0
2011-02-18 09:40:00,59.35,59.55,59.23,59.5,311000.0,42.5567,42.7001,42.4706,42.6642,311000.0
2011-02-18 09:50:00,59.5,59.5,58.98,59.0,323400.0,42.6642,42.6642,42.2914,42.3057,323400.0
2011-02-18 10:00:00,59.0,59.18,58.9,59.18,283400.0,42.3057,42.4348,42.234,42.4348,283400.0
2011-02-18 10:10:00,59.19,59.22,59.0,59.04,79200.0,42.4419,42.4634,42.3057,42.3344,79200.0
2011-02-18 10:20:00,59.04,59.07,58.96,58.97,111100.0,42.3344,42.3559,42.277,42.2842,111100.0
2011-02-18 10:30:00,58.98,59.06,58.93,59.03,192700.0,42.2914,42.3487,42.2555,42.3272,192700.0
2011-02-18 10:40:00,59.04,59.33,58.93,59.31,133900.0,42.3344,42.5423,42.2555,42.528,133900.0
2011-02-18 10:50:00,59.31,59.37,59.21,59.21,103900.0,42.528,42.571,42.4563,42.4563,103900.0
2011-02-18 11:00:00,59.22,59.3,59.14,59.19,63500.0,42.4634,42.5208,42.4061,42.4419,63500.0
2011-02-18 11:10:00,59.2,59.29,59.17,59.25,73900.0,42.4491,42.5136,42.4276,42.485,73900.0
2011-02-18 11:20:00,59.26,59.3,59.22,59.27,139300.0,42.4921,42.5208,42.4634,42.4993,139300.0
2011-02-18 11:30:00,59.27,59.44,59.26,59.4,160600.0,42.4993,42.6212,42.4921,42.5925,160600.0
2011-02-18 11:40:00,59.39,59.41,59.24,59.25,76400.0,42.5853,42.5997,42.4778,42.485,76400.0
2011-02-18 11:50:00,59.24,59.29,59.2,59.24,105300.0,42.4778,42.5136,42.4491,42.4778,105300.0
2011-02-18 12:00:00,59.24,59.31,59.16,59.31,89200.0,42.4778,42.528,42.4204,42.528,89200.0
2011-02-18 12:10:00,59.3,59.37,59.25,59.36,134700.0,42.5208,42.571,42.485,42.5638,134700.0
2011-02-18 12:20:00,59.36,59.4,59.23,59.23,270800.0,42.5638,42.5925,42.4706,42.4706,270800.0
2011-02-18 12:30:00,59.24,59.33,59.21,59.23,120300.0,42.4778,42.5423,42.4563,42.4706,120300.0
2011-02-18 12:40:00,59.22,59.37,59.19,59.33,352000.0,42.4634,42.571,42.4419,42.5423,352000.0
2011-02-18 12:50:00,59.33,59.5,59.32,59.39,153300.0,42.5423,42.6642,42.5351,42.5853,153300.0
2011-02-18 13:00:00,59.39,59.47,59.34,59.46,69100.0,42.5853,42.6427,42.5495,42.6355,69100.0
2011-02-18 13:10:00,59.46,59.71,59.44,59.62,189600.0,42.6355,42.8148,42.6212,42.7503,189600.0
2011-02-18 13:20:00,59.63,59.68,59.44,59.44,87200.0,42.7574,42.7933,42.6212,42.6212,87200.0
2011-02-18 13:30:00,59.43,59.47,59.17,59.17,154100.0,42.614,42.6427,42.4276,42.4276,154100.0
2011-02-18 13:40:00,59.17,59.17,58.96,58.96,127600.0,42.4276,42.4276,42.277,42.277,127600.0
2011-02-18 13:50:00,58.96,58.97,58.78,58.84,119600.0,42.277,42.2842,42.1479,42.191,119600.0
2011-02-18 14:00:00,58.84,59.01,58.83,59.0,188200.0,42.191,42.3129,42.1838,42.3057,188200.0
2011-02-18 14:10:00,59.01,59.25,59.01,59.06,133800.0,42.3129,42.485,42.3129,42.3487,133800.0
2011-02-18 14:20:00,59.05,59.09,58.78,58.79,181800.0,42.3415,42.3702,42.1479,42.1551,181800.0
2011-02-18 14:30:00,58.78,58.9,58.74,58.86,97200.0,42.1479,42.234,42.1193,42.2053,97200.0
2011-02-18 14:40:00,58.86,58.87,58.74,58.77,84200.0,42.2053,42.2125,42.1193,42.1408,84200.0
2011-02-18 14:50:00,58.77,58.77,58.6,58.65,103800.0,42.1408,42.1408,42.0189,42.0547,103800.0
2011-02-18 15:00:00,58.66,58.7,58.59,58.63,88700.0,42.0619,42.0906,42.0117,42.0404,88700.0
2011-02-18 15:10:00,58.64,58.66,58.55,58.58,90000.0,42.0476,42.0619,41.983,42.0045,90000.0
2011-02-18 15:20:00,58.58,58.62,58.5,58.55,118300.0,42.0045,42.0332,41.9472,41.983,118300.0
2011-02-18 15:30:00,58.55,58.59,58.5,58.51,113800.0,41.983,42.0117,41.9472,41.9543,113800.0
2011-02-18 15:40:00,58.52,58.71,58.51,58.58,329300.0,41.9615,42.0978,41.9543,42.0045,329300.0
2011-02-18 15:50:00,58.59,58.65,58.48,58.52,796000.0,42.0117,42.0547,41.9328,41.9615,796000.0
2011-02-22 09:30:00,59.32,59.42,59.09,59.32,497400.0,42.5351,42.6069,42.3702,42.5351,497400.0
2011-02-22 09:40:00,59.32,59.32,58.72,58.82,445600.0,42.5351,42.5351,42.1049,42.1766,445600.0
2011-02-22 09:50:00,58.81,58.94,58.64,58.72,233900.0,42.1695,42.2627,42.0476,42.1049,233900.0
2011-02-22 10:00:00,58.72,59.0,58.66,58.82,325300.0,42.1049,42.3057,42.0619,42.1766,325300.0
2011-02-22 10:10:00,58.82,59.22,58.81,59.21,151400.0,42.1766,42.4634,42.1695,42.4563,151400.0
2011-02-22 10:20:00,59.22,59.35,59.18,59.35,228300.0,42.4634,42.5567,42.4348,42.5567,228300.0
2011-02-22 10:30:00,59.34,59.35,58.97,59.02,113000.0,42.5495,42.5567,42.2842,42.32,113000.0
2011-02-22 10:40:00,59.02,59.14,58.9,59.06,166900.0,42.32,42.4061,42.234,42.3487,166900.0
2011-02-22 10:50:00,59.06,59.27,59.04,59.27,62800.0,42.3487,42.4993,42.3344,42.4993,62800.0
2011-02-22 11:00:00,59.26,59.43,59.2,59.4,124000.0,42.4921,42.614,42.4491,42.5925,124000.0
2011-02-22 11:10:00,59.42,59.54,59.39,59.5,121600.0,42.6069,42.6929,42.5853,42.6642,121600.0
2011-02-22 11:20:00,59.5,59.65,59.47,59.63,211500.0,42.6642,42.7718,42.6427,42.7574,211500.0
2011-02-22 11:30:00,59.63,59.8,59.63,59.77,281000.0,42.7574,42.8793,42.7574,42.8578,281000.0
2011-02-22 11:40:00,59.77,59.8,59.59,59.61,151500.0,42.8578,42.8793,42.7288,42.7431,151500.0
2011-02-22 11:50:00,59.6,59.61,59.39,59.39,181300.0,42.7359,42.7431,42.5853,42.5853,181300.0
2011-02-22 12:00:00,59.4,59.45,59.18,59.2,179900.0,42.5925,42.6284,42.4348,42.4491,179900.0
2011-02-22 12:10:00,59.2,59.23,59.11,59.19,67600.0,42.4491,42.4706,42.3846,42.4419,67600.0
2011-02-22 12:20:00,59.2,59.4,59.19,59.4,60800.0,42.4491,42.5925,42.4419,42.5925,60800.0
2011-02-22 12:30:00,59.39,59.49,59.39,59.46,96200.0,42.5853,42.657,42.5853,42.6355,96200.0
2011-02-22 12:40:00,59.46,59.49,59.27,59.27,86200.0,42.6355,42.657,42.4993,42.4993,86200.0
2011-02-22 12:50:00,59.26,59.3,59.13,59.18,110300.0,42.4921,42.5208,42.3989,42.4348,110300.0
2011-02-22 13:00:00,59.16,59.19,59.06,59.17,133300.0,42.4204,42.4419,42.3487,42.4276,133300.0
2011-02-22 13:10:00,59.17,59.27,59.15,59.23,83500.0,42.4276,42.4993,42.4133,42.4706,83500.0
2011-02-22 13:20:00,59.22,59.22,59.06,59.14,129700.0,42.4634,42.4634,42.3487,42.4061,129700.0
2011-02-22 13:30:00,59.13,59.14,59.01,59.06,72900.0,42.3989,42.4061,42.3129,42.3487,72900.0
2011-02-22 13:40:00,59.06,59.08,58.89,58.93,87900.0,42.3487,42.3631,42.2268,42.2555,87900.0
2011-02-22 13:50:00,58.92,58.98,58.88,58.88,86900.0,42.2483,42.2914,42.2196,42.2196,86900.0
2011-02-22 14:00:00,58.88,58.89,58.64,58.75,110400.0,42.2196,42.2268,42.0476,42.1264,110400.0
2011-02-22 14:10:00,58.75,58.75,58.64,58.66,76500.0,42.1264,42.1264,42.0476,42.0619,76500.0
2011-02-22 14:20:00,58.65,58.68,58.58,58.64,90500.0,42.0547,42.0762,42.0045,42.0476,90500.0
2011-02-22 14:30:00,58.64,58.7,58.59,58.65,57700.0,42.0476,42.0906,42.0117,42.0547,57700.0
2011-02-22 14:40:00,58.65,58.68,58.56,58.67,139700.0,42.0547,42.0762,41.9902,42.0691,139700.0
2011-02-22 14:50:00,58.66,58.69,58.58,58.6,75000.0,42.0619,42.0834,42.0045,42.0189,75000.0
2011-02-22 15:00:00,58.6,58.74,58.57,58.72,118700.0,42.0189,42.1193,41.9974,42.1049,118700.0
2011-02-22 15:10:00,58.73,58.81,58.59,58.62,130800.0,42.1121,42.1695,42.0117,42.0332,130800.0
2011-02-22 15:20:00,58.62,58.65,58.28,58.37,214200.0,42.0332,42.0547,41.7894,41.854,214200.0
2011-02-22 15:30:00,58.37,58.44,58.18,58.2,227100.0,41.854,41.9041,41.7177,41.7321,227100.0
2011-02-22 15:40:00,58.19,58.3,58.16,58.22,205500.0,41.7249,41.8038,41.7034,41.7464,205500.0
2011-02-22 15:50:00,58.21,58.25,58.12,58.18,399200.0,41.7392,41.7679,41.6747,41.7177,399200.0
2011-02-23 09:30:00,58.75,59.09,58.51,59.08,298200.0,42.1264,42.3702,41.9543,42.3631,298200.0
2011-02-23 09:40:00,59.08,59.29,59.0,59.27,169500.0,42.3631,42.5136,42.3057,42.4993,169500.0
2011-02-23 09:50:00,59.28,59.38,59.08,59.36,295600.0,42.5065,42.5782,42.3631,42.5638,295600.0
2011-02-23 10:00:00,59.37,59.62,59.33,59.57,238700.0,42.571,42.7503,42.5423,42.7144,238700.0
2011-02-23 10:10:00,59.56,59.69,59.47,59.66,230400.0,42.7072,42.8005,42.6427,42.7789,230400.0
2011-02-23 10:20:00,59.67,60.0,59.67,59.97,511800.0,42.7861,43.0227,42.7861,43.0012,511800.0
2011-02-23 10:30:00,59.97,60.0,59.78,59.93,212700.0,43.0012,43.0227,42.865,42.9725,212700.0
2011-02-23 10:40:00,59.93,60.06,59.6,59.89,347500.0,42.9725,43.0658,42.7359,42.9439,347500.0
2011-02-23 10:50:00,59.88,60.0,59.86,59.99,250500.0,42.9367,43.0227,42.9224,43.0156,250500.0
2011-02-23 11:00:00,60.0,60.15,59.93,60.14,298900.0,43.0227,43.1303,42.9725,43.1231,298900.0
2011-02-23 11:10:00,60.15,60.19,59.91,59.92,156000.0,43.1303,43.159,42.9582,42.9654,156000.0
2011-02-23 11:20:00,59.92,59.93,59.73,59.77,147200.0,42.9654,42.9725,42.8291,42.8578,147200.0
2011-02-23 11:30:00,59.77,59.77,59.35,59.37,238100.0,42.8578,42.8578,42.5567,42.571,238100.0
2011-02-23 11:40:00,59.36,59.54,59.36,59.52,119000.0,42.5638,42.6929,42.5638,42.6786,119000.0
2011-02-23 11:50:00,59.53,59.66,59.47,59.51,121400.0,42.6857,42.7789,42.6427,42.6714,121400.0
2011-02-23 12:00:00,59.52,59.57,59.45,59.57,199200.0,42.6786,42.7144,42.6284,42.7144,199200.0
2011-02-23 12:10:00,59.57,59.61,59.47,59.48,204400.0,42.7144,42.7431,42.6427,42.6499,204400.0
2011-02-23 12:20:00,59.47,59.76,59.43,59.76,133200.0,42.6427,42.8506,42.614,42.8506,133200.0
2011-02-23 12:30:00,59.75,59.82,59.67,59.71,192300.0,42.8435,42.8937,42.7861,42.8148,192300.0
2011-02-23 12:40:00,59.7,59.72,59.57,59.6,98600.0,42.8076,42.822,42.7144,42.7359,98600.0
2011-02-23 12:50:00,59.6,59.79,59.6,59.75,134900.0,42.7359,42.8722,42.7359,42.8435,134900.0
2011-02-23 13:00:00,59.75,59.88,59.71,59.82,183100.0,42.8435,42.9367,42.8148,42.8937,183100.0
2011-02-23 13:10:00,59.81,59.83,59.4,59.4,195800.0,42.8865,42.9008,42.5925,42.5925,195800.0
2011-02-23 13:20:00,59.4,59.5,59.35,59.43,67100.0,42.5925,42.6642,42.5567,42.614,67100.0
2011-02-23 13:30:00,59.44,59.44,59.29,59.29,91200.0,42.6212,42.6212,42.5136,42.5136,91200.0
2011-02-23 13:40:00,59.3,59.32,59.18,59.29,149000.0,42.5208,42.5351,42.4348,42.5136,149000.0
2011-02-23 13:50:00,59.29,59.34,59.22,59.22,122100.0,42.5136,42.5495,42.4634,42.4634,122100.0
2011-02-23 14:00:00,59.22,59.23,59.0,59.04,216900.0,42.4634,42.4706,42.3057,42.3344,216900.0
2011-02-23 14:10:00,59.03,59.03,58.9,58.96,134800.0,42.3272,42.3272,42.234,42.277,134800.0
2011-02-23 14:20:00,58.97,59.04,58.95,59.03,118700.0,42.2842,42.3344,42.2698,42.3272,118700.0
2011-02-23 14:30:00,59.03,59.11,59.01,59.01,126200.0,42.3272,42.3846,42.3129,42.3129,126200.0
2011-02-23 14:40:00,59.01,59.06,59.0,59.05,140300.0,42.3129,42.3487,42.3057,42.3415,140300.0
2011-02-23 14:50:00,59.05,59.07,58.96,59.04,155700.0,42.3415,42.3559,42.277,42.3344,155700.0
2011-02-23 15:00:00,59.04,59.19,59.0,59.18,107600.0,42.3344,42.4419,42.3057,42.4348,107600.0
2011-02-23 15:10:00,59.17,59.24,59.16,59.21,109800.0,42.4276,42.4778,42.4204,42.4563,109800.0
2011-02-23 15:20:00,59.21,59.24,59.1,59.12,145500.0,42.4563,42.4778,42.3774,42.3917,145500.0
2011-02-23 15:30:00,59.12,59.19,59.06,59.09,154900.0,42.3917,42.4419,42.3487,42.3702,154900.0
2011-02-23 15:40:00,59.1,59.24,59.05,59.23,281400.0,42.3774,42.4778,42.3415,42.4706,281400.0
2011-02-23 15:50:00,59.24,59.27,58.98,59.14,467100.0,42.4778,42.4993,42.2914,42.4061,467100.0
2011-02-24 09:30:00,59.23,59.23,58.15,58.35,419500.0,42.4706,42.4706,41.6962,41.8396,419500.0
2011-02-24 09:40:00,58.33,58.45,57.44,57.93,685300.0,41.8253,41.9113,41.1871,41.5385,685300.0
2011-02-24 09:50:00,57.94,58.03,57.5,57.59,349300.0,41.5456,41.6102,41.2301,41.2947,349300.0
2011-02-24 10:00:00,57.59,57.87,56.69,56.81,743500.0,41.2947,41.4954,40.6493,40.7354,743500.0
2011-02-24 10:10:00,56.81,57.2,56.42,57.18,889800.0,40.7354,41.015,40.4557,41.0007,889800.0
2011-02-24 10:20:00,57.18,57.29,56.82,57.12,351000.0,41.0007,41.0795,40.7425,40.9576,351000.0
2011-02-24 10:30:00,57.12,57.12,56.58,56.58,415600.0,40.9576,40.9576,40.5704,40.5704,415600.0
2011-02-24 10:40:00,56.57,56.85,56.55,56.76,406700.0,40.5633,40.764,40.5489,40.6995,406700.0
2011-02-24 10:50:00,56.77,57.01,56.66,56.99,363300.0,40.7067,40.8788,40.6278,40.8644,363300.0
2011-02-24 11:00:00,56.99,57.0,56.72,56.94,471800.0,40.8644,40.8716,40.6708,40.8286,471800.0
2011-02-24 11:10:00,56.94,57.04,56.84,56.87,350000.0,40.8286,40.9003,40.7569,40.7784,350000.0
2011-02-24 11:20:00,56.88,57.01,56.86,56.99,241300.0,40.7856,40.8788,40.7712,40.8644,241300.0
2011-02-24 11:30:00,56.98,57.07,56.94,57.03,232500.0,40.8573,40.9218,40.8286,40.8931,232500.0
2011-02-24 11:40:00,57.02,57.04,56.98,56.99,226100.0,40.8859,40.9003,40.8573,40.8644,226100.0
2011-02-24 11:50:00,56.99,57.0,56.47,56.47,199300.0,40.8644,40.8716,40.4916,40.4916,199300.0
2011-02-24 12:00:00,56.47,56.48,55.91,55.93,413600.0,40.4916,40.4987,40.09,40.1044,413600.0
2011-02-24 12:10:00,55.93,56.25,55.63,56.19,618500.0,40.1044,40.3338,39.8893,40.2908,618500.0
2011-02-24 12:20:00,56.19,56.19,55.52,55.7,609600.0,40.2908,40.2908,39.8104,39.9394,609600.0
2011-02-24 12:30:00,55.7,55.94,55.63,55.83,250900.0,39.9394,40.1115,39.8893,40.0327,250900.0
2011-02-24 12:40:00,55.84,56.0,55.72,55.96,196200.0,40.0398,40.1546,39.9538,40.1259,196200.0
2011-02-24 12:50:00,55.97,55.97,55.47,55.51,298000.0,40.133,40.133,39.7745,39.8032,298000.0
2011-02-24 13:00:00,55.52,55.6,55.27,55.37,707700.0,39.8104,39.8677,39.6311,39.7028,707700.0
2011-02-24 13:10:00,55.37,55.55,55.34,55.42,279000.0,39.7028,39.8319,39.6813,39.7387,279000.0
2011-02-24 13:20:00,55.43,55.43,54.93,55.19,710700.0,39.7458,39.7458,39.3873,39.5738,710700.0
2011-02-24 13:30:00,55.19,55.41,55.18,55.28,342100.0,39.5738,39.7315,39.5666,39.6383,342100.0
2011-02-24 13:40:00,55.28,55.28,54.82,54.87,321000.0,39.6383,39.6383,39.3084,39.3443,321000.0
2011-02-24 13:50:00,54.87,54.87,54.57,54.84,328200.0,39.3443,39.3443,39.1292,39.3228,328200.0
2011-02-24 14:00:00,54.83,55.05,54.83,55.05,266300.0,39.3156,39.4734,39.3156,39.4734,266300.0
2011-02-24 14:10:00,55.05,55.13,54.9,54.96,210600.0,39.4734,39.5307,39.3658,39.4088,210600.0
2011-02-24 14:20:00,54.97,55.0,54.65,54.68,439700.0,39.416,39.4375,39.1865,39.2081,439700.0
2011-02-24 14:30:00,54.68,54.9,54.5,54.84,405900.0,39.2081,39.3658,39.079,39.3228,405900.0
2011-02-24 14:40:00,54.84,55.15,54.82,55.06,438800.0,39.3228,39.5451,39.3084,39.4805,438800.0
2011-02-24 14:50:00,55.06,55.29,55.05,55.13,397800.0,39.4805,39.6455,39.4734,39.5307,397800.0
2011-02-24 15:00:00,55.12,55.18,54.95,55.06,381400.0,39.5236,39.5666,39.4017,39.4805,381400.0
2011-02-24 15:10:00,55.07,55.13,54.99,55.01,445100.0,39.4877,39.5307,39.4303,39.4447,445100.0
2011-02-24 15:20:00,55.0,55.01,54.71,54.75,512100.0,39.4375,39.4447,39.2296,39.2583,512100.0
2011-02-24 15:30:00,54.75,54.76,54.47,54.67,900200.0,39.2583,39.2654,39.0575,39.2009,900200.0
2011-02-24 15:40:00,54.67,54.67,54.5,54.59,970100.0,39.2009,39.2009,39.079,39.1435,970100.0
2011-02-24 15:50:00,54.62,54.99,54.53,54.76,1307000.0,39.165,39.4303,39.1005,39.2654,1307000.0
2011-02-25 09:30:00,54.96,55.12,54.58,54.64,554800.0,39.4088,39.5236,39.1364,39.1794,554800.0
2011-02-25 09:40:00,54.65,55.84,54.62,55.52,669500.0,39.1865,40.0398,39.165,39.8104,669500.0
2011-02-25 09:50:00,55.54,55.73,55.26,55.34,305000.0,39.8247,39.961,39.6239,39.6813,305000.0
2011-02-25 10:00:00,55.34,55.62,55.01,55.37,304000.0,39.6813,39.8821,39.4447,39.7028,304000.0
2011-02-25 10:10:00,55.38,55.43,54.92,54.98,428500.0,39.71,39.7458,39.3801,39.4232,428500.0
2011-02-25 10:20:00,54.98,55.01,54.51,54.58,311700.0,39.4232,39.4447,39.0862,39.1364,311700.0
2011-02-25 10:30:00,54.6,54.64,54.34,54.48,618700.0,39.1507,39.1794,38.9643,39.0646,618700.0
2011-02-25 10:40:00,54.48,54.85,54.42,54.76,410100.0,39.0646,39.33,39.0216,39.2654,410100.0
2011-02-25 10:50:00,54.77,54.98,54.72,54.74,290600.0,39.2726,39.4232,39.2367,39.2511,290600.0
2011-02-25 11:00:00,54.76,54.79,54.6,54.7,113800.0,39.2654,39.2869,39.1507,39.2224,113800.0
2011-02-25 11:10:00,54.7,54.72,54.63,54.65,116000.0,39.2224,39.2367,39.1722,39.1865,116000.0
2011-02-25 11:20:00,54.65,54.77,54.5,54.76,209400.0,39.1865,39.2726,39.079,39.2654,209400.0
2011-02-25 11:30:00,54.75,54.84,54.42,54.55,185900.0,39.2583,39.3228,39.0216,39.1148,185900.0
2011-02-25 11:40:00,54.53,54.71,54.52,54.62,143400.0,39.1005,39.2296,39.0933,39.165,143400.0
2011-02-25 11:50:00,54.63,54.67,54.54,54.59,92500.0,39.1722,39.2009,39.1077,39.1435,92500.0
2011-02-25 12:00:00,54.59,54.66,54.52,54.54,122200.0,39.1435,39.1937,39.0933,39.1077,122200.0
2011-02-25 12:10:00,54.55,54.55,54.42,54.44,127900.0,39.1148,39.1148,39.0216,39.036,127900.0
2011-02-25 12:20:00,54.44,54.47,54.41,54.47,97000.0,39.036,39.0575,39.0145,39.0575,97000.0
2011-02-25 12:30:00,54.47,54.55,54.37,54.46,183600.0,39.0575,39.1148,38.9858,39.0503,183600.0
2011-02-25 12:40:00,54.46,54.51,54.45,54.5,99500.0,39.0503,39.0862,39.0431,39.079,99500.0
2011-02-25 12:50:00,54.51,54.51,54.41,54.43,100000.0,39.0862,39.0862,39.0145,39.0288,100000.0
2011-02-25 13:00:00,54.42,54.48,54.2,54.2,216200.0,39.0216,39.0646,38.8639,38.8639,216200.0
2011-02-25 13:10:00,54.2,54.25,54.07,54.25,249300.0,38.8639,38.8997,38.7707,38.8997,249300.0
2011-02-25 13:20:00,54.25,54.35,54.25,54.31,142000.0,38.8997,38.9714,38.8997,38.9428,142000.0
2011-02-25 13:30:00,54.31,54.41,54.3,54.41,146300.0,38.9428,39.0145,38.9356,39.0145,146300.0
2011-02-25 13:40:00,54.41,54.48,54.38,54.44,147200.0,39.0145,39.0646,38.9929,39.036,147200.0
2011-02-25 13:50:00,54.44,54.44,54.31,54.36,81500.0,39.036,39.036,38.9428,38.9786,81500.0
2011-02-25 14:00:00,54.36,54.37,54.31,54.34,72800.0,38.9786,38.9858,38.9428,38.9643,72800.0
2011-02-25 14:10:00,54.33,54.34,54.11,54.14,134900.0,38.9571,38.9643,38.7993,38.8209,134900.0
2011-02-25 14:20:00,54.13,54.21,54.08,54.17,245100.0,38.8137,38.871,38.7778,38.8424,245100.0
2011-02-25 14:30:00,54.18,54.2,54.13,54.15,134700.0,38.8495,38.8639,38.8137,38.828,134700.0
2011-02-25 14:40:00,54.16,54.31,54.15,54.27,174800.0,38.8352,38.9428,38.828,38.9141,174800.0
2011-02-25 14:50:00,54.27,54.29,54.21,54.29,160100.0,38.9141,38.9284,38.871,38.9284,160100.0
2011-02-25 15:00:00,54.29,54.33,54.22,54.28,157200.0,38.9284,38.9571,38.8782,38.9212,157200.0
2011-02-25 15:10:00,54.29,54.31,54.25,54.27,168800.0,38.9284,38.9428,38.8997,38.9141,168800.0
2011-02-25 15:20:00,54.26,54.29,54.2,54.21,239400.0,38.9069,38.9284,38.8639,38.871,239400.0
2011-02-25 15:30:00,54.21,54.39,54.2,54.38,217800.0,38.871,39.0001,38.8639,38.9929,217800.0
2011-02-25 15:40:00,54.38,54.5,54.37,54.44,440500.0,38.9929,39.079,38.9858,39.036,440500.0
2011-02-25 15:50:00,54.44,54.5,54.38,54.45,646700.0,39.036,39.079,38.9929,39.0431,646700.0
2011-02-28 09:30:00,54.52,54.64,54.23,54.46,302500.0,39.0933,39.1794,38.8854,39.0503,302500.0
2011-02-28 09:40:00,54.46,54.5,54.24,54.31,204800.0,39.0503,39.079,38.8926,38.9428,204800.0
2011-02-28 09:50:00,54.3,54.38,54.16,54.2,183300.0,38.9356,38.9929,38.8352,38.8639,183300.0
2011-02-28 10:00:00,54.19,54.54,54.14,54.52,270700.0,38.8567,39.1077,38.8209,39.0933,270700.0
2011-02-28 10:10:00,54.53,54.74,54.51,54.69,263700.0,39.1005,39.2511,39.0862,39.2152,263700.0
2011-02-28 10:20:00,54.68,54.73,54.5,54.54,158700.0,39.2081,39.2439,39.079,39.1077,158700.0
2011-02-28 10:30:00,54.54,54.9,54.54,54.82,344800.0,39.1077,39.3658,39.1077,39.3084,344800.0
2011-02-28 10:40:00,54.83,54.89,54.67,54.87,139800.0,39.3156,39.3586,39.2009,39.3443,139800.0
2011-02-28 10:50:00,54.88,54.95,54.82,54.84,178400.0,39.3515,39.4017,39.3084,39.3228,178400.0
2011-02-28 11:00:00,54.86,54.95,54.81,54.85,110300.0,39.3371,39.4017,39.3013,39.33,110300.0
2011-02-28 11:10:00,54.86,54.95,54.79,54.9,96100.0,39.3371,39.4017,39.2869,39.3658,96100.0
2011-02-28 11:20:00,54.9,54.95,54.72,54.83,127400.0,39.3658,39.4017,39.2367,39.3156,127400.0
2011-02-28 11:30:00,54.84,54.88,54.74,54.76,76700.0,39.3228,39.3515,39.2511,39.2654,76700.0
2011-02-28 11:40:00,54.75,54.84,54.71,54.8,78700.0,39.2583,39.3228,39.2296,39.2941,78700.0
2011-02-28 11:50:00,54.81,54.83,54.7,54.7,91800.0,39.3013,39.3156,39.2224,39.2224,91800.0
2011-02-28 12:00:00,54.71,54.89,54.7,54.88,92500.0,39.2296,39.3586,39.2224,39.3515,92500.0
2011-02-28 12:10:00,54.88,54.9,54.84,54.9,66000.0,39.3515,39.3658,39.3228,39.3658,66000.0
2011-02-28 12:20:00,54.9,54.91,54.84,54.9,90400.0,39.3658,39.373,39.3228,39.3658,90400.0
2011-02-28 12:30:00,54.9,54.94,54.85,54.85,48100.0,39.3658,39.3945,39.33,39.33,48100.0
2011-02-28 12:40:00,54.85,54.92,54.78,54.87,66500.0,39.33,39.3801,39.2798,39.3443,66500.0
2011-02-28 12:50:00,54.86,54.93,54.79,54.8,85800.0,39.3371,39.3873,39.2869,39.2941,85800.0
2011-02-28 13:00:00,54.81,54.86,54.79,54.83,66200.0,39.3013,39.3371,39.2869,39.3156,66200.0
2011-02-28 13:10:00,54.84,54.9,54.81,54.82,61500.0,39.3228,39.3658,39.3013,39.3084,61500.0
2011-02-28 13:20:00,54.82,54.87,54.7,54.75,136400.0,39.3084,39.3443,39.2224,39.2583,136400.0
2011-02-28 13:30:00,54.75,54.78,54.69,54.75,60900.0,39.2583,39.2798,39.2152,39.2583,60900.0
2011-02-28 13:40:00,54.74,54.8,54.66,54.73,66100.0,39.2511,39.2941,39.1937,39.2439,66100.0
2011-02-28 13:50:00,54.72,54.74,54.61,54.68,57500.0,39.2367,39.2511,39.1579,39.2081,57500.0
2011-02-28 14:00:00,54.67,54.67,54.55,54.55,41800.0,39.2009,39.2009,39.1148,39.1148,41800.0
2011-02-28 14:10:00,54.56,54.64,54.52,54.54,70500.0,39.122,39.1794,39.0933,39.1077,70500.0
2011-02-28 14:20:00,54.54,54.57,54.44,54.48,125000.0,39.1077,39.1292,39.036,39.0646,125000.0
2011-02-28 14:30:00,54.49,54.59,54.46,54.59,86300.0,39.0718,39.1435,39.0503,39.1435,86300.0
2011-02-28 14:40:00,54.59,54.59,54.45,54.51,108500.0,39.1435,39.1435,39.0431,39.0862,108500.0
2011-02-28 14:50:00,54.51,54.53,54.42,54.53,95500.0,39.0862,39.1005,39.0216,39.1005,95500.0
2011-02-28 15:00:00,54.52,54.67,54.5,54.64,78000.0,39.0933,39.2009,39.079,39.1794,78000.0
2011-02-28 15:10:00,54.64,54.69,54.59,54.69,122400.0,39.1794,39.2152,39.1435,39.2152,122400.0
2011-02-28 15:20:00,54.69,54.92,54.69,54.89,194800.0,39.2152,39.3801,39.2152,39.3586,194800.0
2011-02-28 15:30:00,54.89,54.95,54.89,54.92,186700.0,39.3586,39.4017,39.3586,39.3801,186700.0
2011-02-28 15:40:00,54.92,55.0,54.9,54.99,237700.0,39.3801,39.4375,39.3658,39.4303,237700.0
2011-02-28 15:50:00,54.99,55.29,54.98,55.29,772700.0,39.4303,39.6455,39.4232,39.6455,772700.0
2011-03-01 09:30:00,55.83,56.18,55.71,55.82,520700.0,40.0327,40.2836,39.9466,40.0255,520700.0
2011-03-01 09:40:00,55.81,56.05,55.81,56.0,321800.0,40.0183,40.1904,40.0183,40.1546,321800.0
2011-03-01 09:50:00,56.0,56.01,55.72,55.75,275000.0,40.1546,40.1617,39.9538,39.9753,275000.0
2011-03-01 10:00:00,55.75,55.83,55.65,55.74,228000.0,39.9753,40.0327,39.9036,39.9681,228000.0
2011-03-01 10:10:00,55.73,56.0,55.71,55.91,251800.0,39.961,40.1546,39.9466,40.09,251800.0
2011-03-01 10:20:00,55.91,56.0,55.87,55.95,174800.0,40.09,40.1546,40.0613,40.1187,174800.0
2011-03-01 10:30:00,55.93,56.05,55.92,56.01,184100.0,40.1044,40.1904,40.0972,40.1617,184100.0
2011-03-01 10:40:00,56.02,56.1,55.97,56.0,192300.0,40.1689,40.2263,40.133,40.1546,192300.0
2011-03-01 10:50:00,56.01,56.08,55.97,56.08,324100.0,40.1617,40.2119,40.133,40.2119,324100.0
2011-03-01 11:00:00,56.08,56.1,56.0,56.07,134600.0,40.2119,40.2263,40.1546,40.2048,134600.0
2011-03-01 11:10:00,56.07,56.09,55.87,55.95,173400.0,40.2048,40.2191,40.0613,40.1187,173400.0
2011-03-01 11:20:00,55.96,56.0,55.82,55.97,191600.0,40.1259,40.1546,40.0255,40.133,191600.0
2011-03-01 11:30:00,55.96,56.1,55.96,56.08,163700.0,40.1259,40.2263,40.1259,40.2119,163700.0
2011-03-01 11:40:00,56.08,56.26,56.03,56.25,187600.0,40.2119,40.341,40.1761,40.3338,187600.0
2011-03-01 11:50:00,56.26,56.26,56.01,56.07,166000.0,40.341,40.341,40.1617,40.2048,166000.0
2011-03-01 12:00:00,56.06,56.13,56.0,56.11,173400.0,40.1976,40.2478,40.1546,40.2334,173400.0
2011-03-01 12:10:00,56.1,56.14,55.97,56.0,123200.0,40.2263,40.2549,40.133,40.1546,123200.0
2011-03-01 12:20:00,56.0,56.06,55.99,56.05,101700.0,40.1546,40.1976,40.1474,40.1904,101700.0
2011-03-01 12:30:00,56.06,56.16,56.02,56.1,134400.0,40.1976,40.2693,40.1689,40.2263,134400.0
2011-03-01 12:40:00,56.1,56.17,56.0,56.01,147900.0,40.2263,40.2765,40.1546,40.1617,147900.0
2011-03-01 12:50:00,56.0,56.03,55.9,55.97,150500.0,40.1546,40.1761,40.0829,40.133,150500.0
2011-03-01 13:00:00,55.97,56.03,55.92,56.0,104000.0,40.133,40.1761,40.0972,40.1546,104000.0
2011-03-01 13:10:00,56.0,56.02,55.93,55.97,67100.0,40.1546,40.1689,40.1044,40.133,67100.0
2011-03-01 13:20:00,55.97,56.0,55.91,55.95,135400.0,40.133,40.1546,40.09,40.1187,135400.0
2011-03-01 13:30:00,55.95,56.01,55.9,56.0,95700.0,40.1187,40.1617,40.0829,40.1546,95700.0
2011-03-01 13:40:00,55.99,56.02,55.96,55.98,101100.0,40.1474,40.1689,40.1259,40.1402,101100.0
2011-03-01 13:50:00,55.97,56.06,55.96,56.0,129800.0,40.133,40.1976,40.1259,40.1546,129800.0
2011-03-01 14:00:00,56.01,56.08,55.99,56.05,246200.0,40.1617,40.2119,40.1474,40.1904,246200.0
2011-03-01 14:10:00,56.04,56.11,56.01,56.09,159100.0,40.1832,40.2334,40.1617,40.2191,159100.0
2011-03-01 14:20:00,56.09,56.13,56.04,56.05,141700.0,40.2191,40.2478,40.1832,40.1904,141700.0
2011-03-01 14:30:00,56.05,56.24,56.05,56.23,198300.0,40.1904,40.3266,40.1904,40.3195,198300.0
2011-03-01 14:40:00,56.23,56.35,56.18,56.33,210700.0,40.3195,40.4055,40.2836,40.3912,210700.0
2011-03-01 14:50:00,56.34,56.47,56.32,56.32,322700.0,40.3984,40.4916,40.384,40.384,322700.0
2011-03-01 15:00:00,56.33,56.36,56.21,56.23,181600.0,40.3912,40.4127,40.3051,40.3195,181600.0
2011-03-01 15:10:00,56.22,56.32,56.2,56.32,215200.0,40.3123,40.384,40.298,40.384,215200.0
2011-03-01 15:20:00,56.31,56.4,56.29,56.38,209900.0,40.3768,40.4414,40.3625,40.427,209900.0
2011-03-01 15:30:00,56.38,56.42,56.32,56.32,242300.0,40.427,40.4557,40.384,40.384,242300.0
2011-03-01 15:40:00,56.32,56.37,56.24,56.27,370400.0,40.384,40.4199,40.3266,40.3482,370400.0
2011-03-01 15:50:00,56.26,56.26,56.05,56.09,653700.0,40.341,40.341,40.1904,40.2191,653700.0
2011-03-02 09:30:00,55.82,56.34,55.51,55.56,498100.0,40.0255,40.3984,39.8032,39.8391,498100.0
2011-03-02 09:40:00,55.58,55.71,55.2,55.21,397500.0,39.8534,39.9466,39.5809,39.5881,397500.0
2011-03-02 09:50:00,55.21,55.22,54.74,54.8,493400.0,39.5881,39.5953,39.2511,39.2941,493400.0
2011-03-02 10:00:00,54.8,54.97,54.65,54.88,451500.0,39.2941,39.416,39.1865,39.3515,451500.0
2011-03-02 10:10:00,54.87,55.07,54.66,55.02,270400.0,39.3443,39.4877,39.1937,39.4519,270400.0
2011-03-02 10:20:00,55.02,55.26,55.02,55.25,200400.0,39.4519,39.6239,39.4519,39.6168,200400.0
2011-03-02 10:30:00,55.25,55.4,55.14,55.32,242300.0,39.6168,39.7243,39.5379,39.667,242300.0
2011-03-02 10:40:00,55.32,55.38,55.0,55.02,223400.0,39.667,39.71,39.4375,39.4519,223400.0
2011-03-02 10:50:00,55.02,55.28,55.01,55.26,148000.0,39.4519,39.6383,39.4447,39.6239,148000.0
2011-03-02 11:00:00,55.26,55.32,55.03,55.12,175600.0,39.6239,39.667,39.459,39.5236,175600.0
2011-03-02 11:10:00,55.11,55.48,55.11,55.43,166300.0,39.5164,39.7817,39.5164,39.7458,166300.0
2011-03-02 11:20:00,55.43,55.45,55.32,55.38,147500.0,39.7458,39.7602,39.667,39.71,147500.0
2011-03-02 11:30:00,55.38,55.47,55.33,55.34,154400.0,39.71,39.7745,39.6741,39.6813,154400.0
2011-03-02 11:40:00,55.34,55.41,55.32,55.39,121100.0,39.6813,39.7315,39.667,39.7172,121100.0
2011-03-02 11:50:00,55.4,55.44,55.36,55.41,142900.0,39.7243,39.753,39.6956,39.7315,142900.0
2011-03-02 12:00:00,55.41,55.42,55.07,55.07,234400.0,39.7315,39.7387,39.4877,39.4877,234400.0
2011-03-02 12:10:00,55.08,55.08,54.93,55.04,210600.0,39.4949,39.4949,39.3873,39.4662,210600.0
2011-03-02 12:20:00,55.05,55.08,54.92,54.94,104500.0,39.4734,39.4949,39.3801,39.3945,104500.0
2011-03-02 12:30:00,54.93,55.06,54.92,55.01,103800.0,39.3873,39.4805,39.3801,39.4447,103800.0
2011-03-02 12:40:00,55.01,55.02,54.87,54.87,82200.0,39.4447,39.4519,39.3443,39.3443,82200.0
2011-03-02 12:50:00,54.87,54.89,54.8,54.81,87800.0,39.3443,39.3586,39.2941,39.3013,87800.0
2011-03-02 13:00:00,54.82,54.95,54.82,54.95,84600.0,39.3084,39.4017,39.3084,39.4017,84600.0
2011-03-02 13:10:00,54.95,54.97,54.85,54.85,82500.0,39.4017,39.416,39.33,39.33,82500.0
2011-03-02 13:20:00,54.85,54.85,54.68,54.69,125100.0,39.33,39.33,39.2081,39.2152,125100.0
2011-03-02 13:30:00,54.7,54.7,54.52,54.58,135100.0,39.2224,39.2224,39.0933,39.1364,135100.0
2011-03-02 13:40:00,54.57,54.57,54.47,54.48,162800.0,39.1292,39.1292,39.0575,39.0646,162800.0
2011-03-02 13:50:00,54.47,54.58,54.43,54.53,150600.0,39.0575,39.1364,39.0288,39.1005,150600.0
2011-03-02 14:00:00,54.53,54.58,54.4,54.41,230100.0,39.1005,39.1364,39.0073,39.0145,230100.0
2011-03-02 14:10:00,54.41,54.63,54.33,54.61,387500.0,39.0145,39.1722,38.9571,39.1579,387500.0
2011-03-02 14:20:00,54.61,54.63,54.52,54.56,173800.0,39.1579,39.1722,39.0933,39.122,173800.0
2011-03-02 14:30:00,54.57,54.69,54.53,54.53,163400.0,39.1292,39.2152,39.1005,39.1005,163400.0
2011-03-02 14:40:00,54.54,54.66,54.47,54.5,202400.0,39.1077,39.1937,39.0575,39.079,202400.0
2011-03-02 14:50:00,54.49,54.55,54.38,54.41,161200.0,39.0718,39.1148,38.9929,39.0145,161200.0
2011-03-02 15:00:00,54.41,54.52,54.4,54.5,193500.0,39.0145,39.0933,39.0073,39.079,193500.0
2011-03-02 15:10:00,54.5,54.51,54.43,54.45,199900.0,39.079,39.0862,39.0288,39.0431,199900.0
2011-03-02 15:20:00,54.46,54.62,54.46,54.56,200800.0,39.0503,39.165,39.0503,39.122,200800.0
2011-03-02 15:30:00,54.56,54.73,54.54,54.73,200500.0,39.122,39.2439,39.1077,39.2439,200500.0
2011-03-02 15:40:00,54.72,54.82,54.68,54.8,299900.0,39.2367,39.3084,39.2081,39.2941,299900.0
2011-03-02 15:50:00,54.79,54.82,54.69,54.72,531200.0,39.2869,39.3084,39.2152,39.2367,531200.0
2011-03-03 09:30:00,54.07,54.2,53.4,53.44,867100.0,38.7707,38.8639,38.2902,38.3189,867100.0
2011-03-03 09:40:00,53.45,53.5,53.27,53.45,574800.0,38.3261,38.3619,38.197,38.3261,574800.0
2011-03-03 09:50:00,53.45,53.75,53.44,53.56,326000.0,38.3261,38.5412,38.3189,38.405,326000.0
2011-03-03 10:00:00,53.55,53.67,53.47,53.6,330900.0,38.3978,38.4838,38.3404,38.4336,330900.0
2011-03-03 10:10:00,53.6,53.62,53.41,53.42,253400.0,38.4336,38.448,38.2974,38.3046,253400.0
2011-03-03 10:20:00,53.42,53.52,53.2,53.23,501100.0,38.3046,38.3763,38.1468,38.1683,501100.0
2011-03-03 10:30:00,53.24,53.71,53.22,53.55,542100.0,38.1755,38.5125,38.1612,38.3978,542100.0
2011-03-03 10:40:00,53.56,53.58,53.26,53.39,369800.0,38.405,38.4193,38.1899,38.2831,369800.0
2011-03-03 10:50:00,53.4,53.52,53.23,53.39,216900.0,38.2902,38.3763,38.1683,38.2831,216900.0
2011-03-03 11:00:00,53.39,53.45,53.22,53.23,247600.0,38.2831,38.3261,38.1612,38.1683,247600.0
2011-03-03 11:10:00,53.24,53.37,53.15,53.33,256200.0,38.1755,38.2687,38.111,38.24,256200.0
2011-03-03 11:20:00,53.32,53.35,53.0,53.03,328600.0,38.2329,38.2544,38.0034,38.0249,328600.0
2011-03-03 11:30:00,53.03,53.09,52.89,53.03,380000.0,38.0249,38.068,37.9245,38.0249,380000.0
2011-03-03 11:40:00,53.04,53.05,52.91,52.92,228800.0,38.0321,38.0393,37.9389,37.9461,228800.0
2011-03-03 11:50:00,52.92,53.09,52.91,53.03,278100.0,37.9461,38.068,37.9389,38.0249,278100.0
2011-03-03 12:00:00,53.02,53.02,52.69,52.8,549400.0,38.0178,38.0178,37.7811,37.86,549400.0
2011-03-03 12:10:00,52.8,52.94,52.79,52.82,268000.0,37.86,37.9604,37.8528,37.8744,268000.0
2011-03-03 12:20:00,52.82,52.84,52.7,52.84,242900.0,37.8744,37.8887,37.7883,37.8887,242900.0
2011-03-03 12:30:00,52.83,52.91,52.81,52.81,150300.0,37.8815,37.9389,37.8672,37.8672,150300.0
2011-03-03 12:40:00,52.82,53.01,52.8,52.98,192300.0,37.8744,38.0106,37.86,37.9891,192300.0
2011-03-03 12:50:00,52.97,53.15,52.96,53.12,168800.0,37.9819,38.111,37.9747,38.0895,168800.0
2011-03-03 13:00:00,53.11,53.26,53.08,53.2,257800.0,38.0823,38.1899,38.0608,38.1468,257800.0
2011-03-03 13:10:00,53.2,53.39,53.18,53.36,284400.0,38.1468,38.2831,38.1325,38.2616,284400.0
2011-03-03 13:20:00,53.36,53.36,53.22,53.33,167200.0,38.2616,38.2616,38.1612,38.24,167200.0
2011-03-03 13:30:00,53.32,53.35,53.26,53.34,204200.0,38.2329,38.2544,38.1899,38.2472,204200.0
2011-03-03 13:40:00,53.34,53.45,53.33,53.38,212500.0,38.2472,38.3261,38.24,38.2759,212500.0
2011-03-03 13:50:00,53.39,53.4,53.31,53.4,126900.0,38.2831,38.2902,38.2257,38.2902,126900.0
2011-03-03 14:00:00,53.4,53.53,53.4,53.46,214200.0,38.2902,38.3835,38.2902,38.3333,214200.0
2011-03-03 14:10:00,53.46,53.49,53.33,53.33,117600.0,38.3333,38.3548,38.24,38.24,117600.0
2011-03-03 14:20:00,53.33,53.39,53.25,53.27,174000.0,38.24,38.2831,38.1827,38.197,174000.0
2011-03-03 14:30:00,53.27,53.36,53.21,53.36,215800.0,38.197,38.2616,38.154,38.2616,215800.0
2011-03-03 14:40:00,53.36,53.38,53.26,53.27,133800.0,38.2616,38.2759,38.1899,38.197,133800.0
2011-03-03 14:50:00,53.26,53.3,53.22,53.24,185400.0,38.1899,38.2185,38.1612,38.1755,185400.0
2011-03-03 15:00:00,53.25,53.31,53.22,53.24,187900.0,38.1827,38.2257,38.1612,38.1755,187900.0
2011-03-03 15:10:00,53.24,53.35,53.22,53.35,157000.0,38.1755,38.2544,38.1612,38.2544,157000.0
2011-03-03 15:20:00,53.35,53.38,53.31,53.37,213300.0,38.2544,38.2759,38.2257,38.2687,213300.0
2011-03-03 15:30:00,53.36,53.4,53.3,53.4,342800.0,38.2616,38.2902,38.2185,38.2902,342800.0
2011-03-03 15:40:00,53.39,53.43,53.37,53.42,342300.0,38.2831,38.3118,38.2687,38.3046,342300.0
2011-03-03 15:50:00,53.43,53.67,53.42,53.6,900600.0,38.3118,38.4838,38.3046,38.4336,900600.0
2011-03-04 09:30:00,53.71,54.34,53.71,54.27,413700.0,38.5125,38.9643,38.5125,38.9141,413700.0
2011-03-04 09:40:00,54.25,54.66,54.24,54.59,476100.0,38.8997,39.1937,38.8926,39.1435,476100.0
2011-03-04 09:50:00,54.59,54.67,54.47,54.62,361500.0,39.1435,39.2009,39.0575,39.165,361500.0
2011-03-04 10:00:00,54.61,54.68,54.5,54.53,283100.0,39.1579,39.2081,39.079,39.1005,283100.0
2011-03-04 10:10:00,54.52,54.74,54.51,54.66,263500.0,39.0933,39.2511,39.0862,39.1937,263500.0
2011-03-04 10:20:00,54.67,55.05,54.67,54.96,481600.0,39.2009,39.4734,39.2009,39.4088,481600.0
2011-03-04 10:30:00,54.95,55.0,54.76,54.82,295500.0,39.4017,39.4375,39.2654,39.3084,295500.0
2011-03-04 10:40:00,54.83,54.86,54.71,54.82,219500.0,39.3156,39.3371,39.2296,39.3084,219500.0
2011-03-04 10:50:00,54.83,54.99,54.8,54.95,159900.0,39.3156,39.4303,39.2941,39.4017,159900.0
2011-03-04 11:00:00,54.95,54.96,54.65,54.71,136700.0,39.4017,39.4088,39.1865,39.2296,136700.0
2011-03-04 11:10:00,54.71,54.8,54.58,54.61,132200.0,39.2296,39.2941,39.1364,39.1579,132200.0
2011-03-04 11:20:00,54.61,54.74,54.52,54.71,143600.0,39.1579,39.2511,39.0933,39.2296,143600.0
2011-03-04 11:30:00,54.71,54.99,54.7,54.99,283100.0,39.2296,39.4303,39.2224,39.4303,283100.0
2011-03-04 11:40:00,54.99,55.03,54.86,54.92,156800.0,39.4303,39.459,39.3371,39.3801,156800.0
2011-03-04 11:50:00,54.92,54.95,54.77,54.85,113300.0,39.3801,39.4017,39.2726,39.33,113300.0
2011-03-04 12:00:00,54.85,54.86,54.77,54.83,210300.0,39.33,39.3371,39.2726,39.3156,210300.0
2011-03-04 12:10:00,54.83,54.84,54.64,54.65,187300.0,39.3156,39.3228,39.1794,39.1865,187300.0
2011-03-04 12:20:00,54.66,54.66,54.52,54.62,145200.0,39.1937,39.1937,39.0933,39.165,145200.0
2011-03-04 12:30:00,54.62,54.71,54.6,54.67,118500.0,39.165,39.2296,39.1507,39.2009,118500.0
2011-03-04 12:40:00,54.67,54.68,54.56,54.56,107100.0,39.2009,39.2081,39.122,39.122,107100.0
2011-03-04 12:50:00,54.56,54.62,54.49,54.49,93800.0,39.122,39.165,39.0718,39.0718,93800.0
2011-03-04 13:00:00,54.49,54.54,54.46,54.47,65400.0,39.0718,39.1077,39.0503,39.0575,65400.0
2011-03-04 13:10:00,54.47,54.52,54.44,54.47,84400.0,39.0575,39.0933,39.036,39.0575,84400.0
2011-03-04 13:20:00,54.48,54.54,54.41,54.43,89100.0,39.0646,39.1077,39.0145,39.0288,89100.0
2011-03-04 13:30:00,54.43,54.57,54.43,54.51,82200.0,39.0288,39.1292,39.0288,39.0862,82200.0
2011-03-04 13:40:00,54.51,54.52,54.33,54.36,82900.0,39.0862,39.0933,38.9571,38.9786,82900.0
2011-03-04 13:50:00,54.36,54.4,54.33,54.33,117900.0,38.9786,39.0073,38.9571,38.9571,117900.0
2011-03-04 14:00:00,54.32,54.36,54.28,54.29,114400.0,38.9499,38.9786,38.9212,38.9284,114400.0
2011-03-04 14:10:00,54.29,54.3,54.15,54.18,127300.0,38.9284,38.9356,38.828,38.8495,127300.0
2011-03-04 14:20:00,54.18,54.24,54.1,54.23,121300.0,38.8495,38.8926,38.7922,38.8854,121300.0
2011-03-04 14:30:00,54.24,54.27,54.16,54.18,83300.0,38.8926,38.9141,38.8352,38.8495,83300.0
2011-03-04 14:40:00,54.19,54.19,54.1,54.14,125600.0,38.8567,38.8567,38.7922,38.8209,125600.0
2011-03-04 14:50:00,54.13,54.28,54.13,54.27,139800.0,38.8137,38.9212,38.8137,38.9141,139800.0
2011-03-04 15:00:00,54.26,54.27,54.16,54.23,198000.0,38.9069,38.9141,38.8352,38.8854,198000.0
2011-03-04 15:10:00,54.22,54.23,54.1,54.11,228600.0,38.8782,38.8854,38.7922,38.7993,228600.0
2011-03-04 15:20:00,54.11,54.12,54.0,54.06,152100.0,38.7993,38.8065,38.7205,38.7635,152100.0
2011-03-04 15:30:00,54.05,54.05,53.9,53.96,272400.0,38.7563,38.7563,38.6488,38.6918,272400.0
2011-03-04 15:40:00,53.97,54.27,53.97,54.21,252300.0,38.699,38.9141,38.699,38.871,252300.0
2011-03-04 15:50:00,54.21,54.34,54.18,54.23,363800.0,38.871,38.9643,38.8495,38.8854,363800.0
2011-03-07 09:30:00,55.08,55.22,54.5,54.5,584400.0,39.4949,39.5953,39.079,39.079,584400.0
2011-03-07 09:40:00,54.5,54.72,54.38,54.66,358800.0,39.079,39.2367,38.9929,39.1937,358800.0
2011-03-07 09:50:00,54.66,54.74,54.59,54.64,203500.0,39.1937,39.2511,39.1435,39.1794,203500.0
2011-03-07 10:00:00,54.65,54.87,54.63,54.8,170500.0,39.1865,39.3443,39.1722,39.2941,170500.0
2011-03-07 10:10:00,54.8,54.8,54.54,54.54,193900.0,39.2941,39.2941,39.1077,39.1077,193900.0
2011-03-07 10:20:00,54.55,54.69,54.5,54.55,151800.0,39.1148,39.2152,39.079,39.1148,151800.0
2011-03-07 10:30:00,54.55,54.61,54.46,54.52,148200.0,39.1148,39.1579,39.0503,39.0933,148200.0
2011-03-07 10:40:00,54.52,54.61,54.47,54.57,199700.0,39.0933,39.1579,39.0575,39.1292,199700.0
2011-03-07 10:50:00,54.57,54.58,54.46,54.49,142800.0,39.1292,39.1364,39.0503,39.0718,142800.0
2011-03-07 11:00:00,54.48,54.56,54.4,54.56,207400.0,39.0646,39.122,39.0073,39.122,207400.0
2011-03-07 11:10:00,54.56,54.56,54.41,54.52,161100.0,39.122,39.122,39.0145,39.0933,161100.0
2011-03-07 11:20:00,54.52,54.73,54.37,54.42,204700.0,39.0933,39.2439,38.9858,39.0216,204700.0
2011-03-07 11:30:00,54.41,54.44,54.16,54.42,255000.0,39.0145,39.036,38.8352,39.0216,255000.0
2011-03-07 11:40:00,54.43,54.58,54.24,54.3,139500.0,39.0288,39.1364,38.8926,38.9356,139500.0
2011-03-07 11:50:00,54.29,54.3,54.06,54.15,199800.0,38.9284,38.9356,38.7635,38.828,199800.0
2011-03-07 12:00:00,54.16,54.23,54.05,54.17,126300.0,38.8352,38.8854,38.7563,38.8424,126300.0
2011-03-07 12:10:00,54.17,54.21,54.11,54.11,70000.0,38.8424,38.871,38.7993,38.7993,70000.0
2011-03-07 12:20:00,54.12,54.13,54.07,54.07,73600.0,38.8065,38.8137,38.7707,38.7707,73600.0
2011-03-07 12:30:00,54.08,54.29,54.05,54.17,120200.0,38.7778,38.9284,38.7563,38.8424,120200.0
2011-03-07 12:40:00,54.18,54.21,54.16,54.18,101100.0,38.8495,38.871,38.8352,38.8495,101100.0
2011-03-07 12:50:00,54.18,54.21,54.11,54.15,86800.0,38.8495,38.871,38.7993,38.828,86800.0
2011-03-07 13:00:00,54.15,54.17,54.03,54.11,160200.0,38.828,38.8424,38.742,38.7993,160200.0
2011-03-07 13:10:00,54.11,54.11,54.04,54.06,109100.0,38.7993,38.7993,38.7491,38.7635,109100.0
2011-03-07 13:20:00,54.06,54.06,53.97,53.99,162600.0,38.7635,38.7635,38.699,38.7133,162600.0
2011-03-07 13:30:00,53.99,54.12,53.99,54.08,114900.0,38.7133,38.8065,38.7133,38.7778,114900.0
2011-03-07 13:40:00,54.08,54.1,53.97,53.99,100100.0,38.7778,38.7922,38.699,38.7133,100100.0
2011-03-07 13:50:00,53.99,54.07,53.93,54.05,86700.0,38.7133,38.7707,38.6703,38.7563,86700.0
2011-03-07 14:00:00,54.05,54.1,53.95,53.96,117000.0,38.7563,38.7922,38.6846,38.6918,117000.0
2011-03-07 14:10:00,53.96,53.97,53.82,53.83,218900.0,38.6918,38.699,38.5914,38.5986,218900.0
2011-03-07 14:20:00,53.83,53.84,53.72,53.73,221500.0,38.5986,38.6057,38.5197,38.5269,221500.0
2011-03-07 14:30:00,53.74,53.92,53.73,53.92,101300.0,38.534,38.6631,38.5269,38.6631,101300.0
2011-03-07 14:40:00,53.92,53.93,53.81,53.92,73900.0,38.6631,38.6703,38.5842,38.6631,73900.0
2011-03-07 14:50:00,53.93,54.09,53.92,53.97,152000.0,38.6703,38.785,38.6631,38.699,152000.0
2011-03-07 15:00:00,53.97,54.06,53.94,53.97,77300.0,38.699,38.7635,38.6774,38.699,77300.0
2011-03-07 15:10:00,53.97,54.01,53.92,53.93,99900.0,38.699,38.7276,38.6631,38.6703,99900.0
2011-03-07 15:20:00,53.94,53.95,53.78,53.84,166000.0,38.6774,38.6846,38.5627,38.6057,166000.0
2011-03-07 15:30:00,53.83,53.95,53.79,53.93,121300.0,38.5986,38.6846,38.5699,38.6703,121300.0
2011-03-07 15:40:00,53.92,53.97,53.82,53.83,217000.0,38.6631,38.699,38.5914,38.5986,217000.0
2011-03-07 15:50:00,53.83,53.86,53.68,53.7,624100.0,38.5986,38.6201,38.491,38.5054,624100.0
2011-03-08 09:30:00,53.18,53.4,52.71,52.97,481300.0,38.1325,38.2902,37.7955,37.9819,481300.0
2011-03-08 09:40:00,52.96,53.2,52.82,52.83,297500.0,37.9747,38.1468,37.8744,37.8815,297500.0
2011-03-08 09:50:00,52.83,52.98,52.61,52.82,355000.0,37.8815,37.9891,37.7238,37.8744,355000.0
2011-03-08 10:00:00,52.82,53.1,52.8,53.03,377200.0,37.8744,38.0751,37.86,38.0249,377200.0
2011-03-08 10:10:00,53.03,53.15,52.9,52.94,343600.0,38.0249,38.111,37.9317,37.9604,343600.0
2011-03-08 10:20:00,52.94,53.01,52.72,52.77,285700.0,37.9604,38.0106,37.8026,37.8385,285700.0
2011-03-08 10:30:00,52.76,52.93,52.75,52.88,207500.0,37.8313,37.9532,37.8242,37.9174,207500.0
2011-03-08 10:40:00,52.87,52.88,52.72,52.84,223700.0,37.9102,37.9174,37.8026,37.8887,223700.0
2011-03-08 10:50:00,52.84,52.84,52.66,52.73,311300.0,37.8887,37.8887,37.7596,37.8098,311300.0
2011-03-08 11:00:00,52.72,52.98,52.69,52.87,382400.0,37.8026,37.9891,37.7811,37.9102,382400.0
2011-03-08 11:10:00,52.86,52.92,52.11,52.54,738100.0,37.903,37.9461,37.3653,37.6736,738100.0
2011-03-08 11:20:00,52.55,52.62,52.42,52.49,373500.0,37.6808,37.7309,37.5875,37.6377,373500.0
2011-03-08 11:30:00,52.49,52.66,52.35,52.64,407100.0,37.6377,37.7596,37.5373,37.7453,407100.0
2011-03-08 11:40:00,52.64,52.8,52.63,52.79,233100.0,37.7453,37.86,37.7381,37.8528,233100.0
2011-03-08 11:50:00,52.78,52.86,52.68,52.77,202900.0,37.8457,37.903,37.774,37.8385,202900.0
2011-03-08 12:00:00,52.78,53.0,52.77,52.97,166000.0,37.8457,38.0034,37.8385,37.9819,166000.0
2011-03-08 12:10:00,52.96,52.98,52.83,52.83,138100.0,37.9747,37.9891,37.8815,37.8815,138100.0
2011-03-08 12:20:00,52.84,52.9,52.76,52.88,93500.0,37.8887,37.9317,37.8313,37.9174,93500.0
2011-03-08 12:30:00,52.87,53.11,52.84,53.09,247700.0,37.9102,38.0823,37.8887,38.068,247700.0
2011-03-08 12:40:00,53.08,53.11,52.91,53.02,269200.0,38.0608,38.0823,37.9389,38.0178,269200.0
2011-03-08 12:50:00,53.02,53.02,52.94,53.0,92500.0,38.0178,38.0178,37.9604,38.0034,92500.0
2011-03-08 13:00:00,52.99,53.06,52.97,53.04,152500.0,37.9963,38.0464,37.9819,38.0321,152500.0
2011-03-08 13:10:00,53.04,53.11,52.96,52.98,122000.0,38.0321,38.0823,37.9747,37.9891,122000.0
2011-03-08 13:20:00,52.98,53.01,52.9,52.94,121900.0,37.9891,38.0106,37.9317,37.9604,121900.0
2011-03-08 13:30:00,52.94,53.0,52.8,52.82,138000.0,37.9604,38.0034,37.86,37.8744,138000.0
2011-03-08 13:40:00,52.81,52.93,52.79,52.89,110000.0,37.8672,37.9532,37.8528,37.9245,110000.0
2011-03-08 13:50:00,52.89,53.07,52.86,53.02,211800.0,37.9245,38.0536,37.903,38.0178,211800.0
2011-03-08 14:00:00,53.03,53.09,53.01,53.03,156400.0,38.0249,38.068,38.0106,38.0249,156400.0
2011-03-08 14:10:00,53.04,53.04,52.95,52.95,194700.0,38.0321,38.0321,37.9676,37.9676,194700.0
2011-03-08 14:20:00,52.95,53.0,52.92,53.0,146700.0,37.9676,38.0034,37.9461,38.0034,146700.0
2011-03-08 14:30:00,53.0,53.02,52.95,52.97,272700.0,38.0034,38.0178,37.9676,37.9819,272700.0
2011-03-08 14:40:00,52.98,53.07,52.96,53.01,213900.0,37.9891,38.0536,37.9747,38.0106,213900.0
2011-03-08 14:50:00,53.01,53.07,52.96,52.97,159700.0,38.0106,38.0536,37.9747,37.9819,159700.0
2011-03-08 15:00:00,52.97,53.12,52.92,53.12,346600.0,37.9819,38.0895,37.9461,38.0895,346600.0
2011-03-08 15:10:00,53.12,53.14,53.02,53.07,181100.0,38.0895,38.1038,38.0178,38.0536,181100.0
2011-03-08 15:20:00,53.06,53.07,52.97,53.04,167400.0,38.0464,38.0536,37.9819,38.0321,167400.0
2011-03-08 15:30:00,53.05,53.1,53.04,53.07,200200.0,38.0393,38.0751,38.0321,38.0536,200200.0
2011-03-08 15:40:00,53.08,53.1,52.98,53.01,407900.0,38.0608,38.0751,37.9891,38.0106,407900.0
2011-03-08 15:50:00,53.0,53.04,52.94,52.98,575400.0,38.0034,38.0321,37.9604,37.9891,575400.0
2011-03-09 09:30:00,52.82,53.12,52.04,52.05,731400.0,37.8744,38.0895,37.3151,37.3222,731400.0
2011-03-09 09:40:00,52.05,52.73,52.0,52.61,542200.0,37.3222,37.8098,37.2864,37.7238,542200.0
2011-03-09 09:50:00,52.61,52.69,52.32,52.33,241500.0,37.7238,37.7811,37.5158,37.523,241500.0
2011-03-09 10:00:00,52.33,52.65,52.33,52.49,300500.0,37.523,37.7525,37.523,37.6377,300500.0
2011-03-09 10:10:00,52.48,52.49,52.24,52.24,171100.0,37.6306,37.6377,37.4585,37.4585,171100.0
2011-03-09 10:20:00,52.24,52.35,52.22,52.3,207700.0,37.4585,37.5373,37.4441,37.5015,207700.0
2011-03-09 10:30:00,52.29,52.36,52.22,52.35,190800.0,37.4943,37.5445,37.4441,37.5373,190800.0
2011-03-09 10:40:00,52.35,52.41,52.29,52.37,107400.0,37.5373,37.5804,37.4943,37.5517,107400.0
2011-03-09 10:50:00,52.38,52.4,52.13,52.17,177100.0,37.5589,37.5732,37.3796,37.4083,177100.0
2011-03-09 11:00:00,52.16,52.2,52.05,52.05,202400.0,37.4011,37.4298,37.3222,37.3222,202400.0
2011-03-09 11:10:00,52.06,52.17,51.95,51.95,277500.0,37.3294,37.4083,37.2505,37.2505,277500.0
2011-03-09 11:20:00,51.95,52.03,51.86,51.92,341000.0,37.2505,37.3079,37.186,37.229,341000.0
2011-03-09 11:30:00,51.93,52.01,51.85,52.01,208500.0,37.2362,37.2935,37.1788,37.2935,208500.0
2011-03-09 11:40:00,52.01,52.2,52.01,52.2,151700.0,37.2935,37.4298,37.2935,37.4298,151700.0
2011-03-09 11:50:00,52.2,52.28,52.07,52.08,201500.0,37.4298,37.4871,37.3366,37.3437,201500.0
2011-03-09 12:00:00,52.09,52.17,52.07,52.08,81400.0,37.3509,37.4083,37.3366,37.3437,81400.0
2011-03-09 12:10:00,52.08,52.08,52.0,52.01,86300.0,37.3437,37.3437,37.2864,37.2935,86300.0
2011-03-09 12:20:00,52.01,52.08,51.98,52.01,133100.0,37.2935,37.3437,37.272,37.2935,133100.0
2011-03-09 12:30:00,52.0,52.02,51.93,51.93,95700.0,37.2864,37.3007,37.2362,37.2362,95700.0
2011-03-09 12:40:00,51.93,52.07,51.91,52.05,175100.0,37.2362,37.3366,37.2218,37.3222,175100.0
2011-03-09 12:50:00,52.05,52.14,52.04,52.05,100100.0,37.3222,37.3868,37.3151,37.3222,100100.0
2011-03-09 13:00:00,52.06,52.12,52.05,52.1,110200.0,37.3294,37.3724,37.3222,37.3581,110200.0
2011-03-09 13:10:00,52.09,52.14,52.05,52.13,133800.0,37.3509,37.3868,37.3222,37.3796,133800.0
2011-03-09 13:20:00,52.13,52.14,52.02,52.03,103800.0,37.3796,37.3868,37.3007,37.3079,103800.0
2011-03-09 13:30:00,52.02,52.28,52.02,52.23,247700.0,37.3007,37.4871,37.3007,37.4513,247700.0
2011-03-09 13:40:00,52.22,52.25,52.17,52.25,90600.0,37.4441,37.4656,37.4083,37.4656,90600.0
2011-03-09 13:50:00,52.24,52.29,52.13,52.13,200800.0,37.4585,37.4943,37.3796,37.3796,200800.0
2011-03-09 14:00:00,52.14,52.15,52.1,52.14,81000.0,37.3868,37.3939,37.3581,37.3868,81000.0
2011-03-09 14:10:00,52.15,52.22,52.14,52.16,98900.0,37.3939,37.4441,37.3868,37.4011,98900.0
2011-03-09 14:20:00,52.17,52.17,52.02,52.03,98700.0,37.4083,37.4083,37.3007,37.3079,98700.0
2011-03-09 14:30:00,52.02,52.06,51.89,51.89,180800.0,37.3007,37.3294,37.2075,37.2075,180800.0
2011-03-09 14:40:00,51.89,51.93,51.82,51.87,183700.0,37.2075,37.2362,37.1573,37.1932,183700.0
2011-03-09 14:50:00,51.87,51.97,51.79,51.79,174700.0,37.1932,37.2649,37.1358,37.1358,174700.0
2011-03-09 15:00:00,51.8,51.8,51.66,51.69,275700.0,37.143,37.143,37.0426,37.0641,275700.0
2011-03-09 15:10:00,51.69,51.85,51.66,51.84,216100.0,37.0641,37.1788,37.0426,37.1716,216100.0
2011-03-09 15:20:00,51.84,52.05,51.8,52.04,243800.0,37.1716,37.3222,37.143,37.3151,243800.0
2011-03-09 15:30:00,52.04,52.15,52.01,52.15,194900.0,37.3151,37.3939,37.2935,37.3939,194900.0
2011-03-09 15:40:00,52.15,52.46,52.12,52.42,778000.0,37.3939,37.6162,37.3724,37.5875,778000.0
2011-03-09 15:50:00,52.42,52.63,52.41,52.58,844900.0,37.5875,37.7381,37.5804,37.7023,844900.0
2011-03-10 09:30:00,51.83,51.92,51.56,51.7,494600.0,37.1645,37.229,36.9709,37.0713,494600.0
2011-03-10 09:40:00,51.7,51.97,51.61,51.85,364300.0,37.0713,37.2649,37.0067,37.1788,364300.0
2011-03-10 09:50:00,51.85,51.97,51.77,51.9,211600.0,37.1788,37.2649,37.1215,37.2147,211600.0
2011-03-10 10:00:00,51.89,51.9,51.48,51.49,257100.0,37.2075,37.2147,36.9135,36.9207,257100.0
2011-03-10 10:10:00,51.48,51.55,51.36,51.48,229800.0,36.9135,36.9637,36.8275,36.9135,229800.0
2011-03-10 10:20:00,51.47,51.53,51.33,51.5,194800.0,36.9063,36.9494,36.806,36.9279,194800.0
2011-03-10 10:30:00,51.5,51.6,51.38,51.39,271500.0,36.9279,36.9996,36.8418,36.849,271500.0
2011-03-10 10:40:00,51.39,51.47,51.29,51.4,235600.0,36.849,36.9063,36.7773,36.8561,235600.0
2011-03-10 10:50:00,51.4,51.49,51.35,51.4,142900.0,36.8561,36.9207,36.8203,36.8561,142900.0
2011-03-10 11:00:00,51.42,51.55,51.39,51.5,188800.0,36.8705,36.9637,36.849,36.9279,188800.0
2011-03-10 11:10:00,51.5,51.8,51.46,51.8,216400.0,36.9279,37.143,36.8992,37.143,216400.0
2011-03-10 11:20:00,51.8,51.8,51.51,51.51,152000.0,37.143,37.143,36.935,36.935,152000.0
2011-03-10 11:30:00,51.52,51.55,51.4,51.4,205300.0,36.9422,36.9637,36.8561,36.8561,205300.0
2011-03-10 11:40:00,51.41,51.53,51.39,51.45,106700.0,36.8633,36.9494,36.849,36.892,106700.0
2011-03-10 11:50:00,51.45,51.45,51.39,51.41,88500.0,36.892,36.892,36.849,36.8633,88500.0
2011-03-10 12:00:00,51.41,51.43,51.39,51.4,95700.0,36.8633,36.8777,36.849,36.8561,95700.0
2011-03-10 12:10:00,51.41,51.52,51.41,51.5,124700.0,36.8633,36.9422,36.8633,36.9279,124700.0
2011-03-10 12:20:00,51.48,51.65,51.48,51.64,157800.0,36.9135,37.0354,36.9135,37.0282,157800.0
2011-03-10 12:30:00,51.64,51.65,51.56,51.63,96800.0,37.0282,37.0354,36.9709,37.0211,96800.0
2011-03-10 12:40:00,51.62,51.72,51.61,51.66,123200.0,37.0139,37.0856,37.0067,37.0426,123200.0
2011-03-10 12:50:00,51.66,51.68,51.59,51.67,111600.0,37.0426,37.0569,36.9924,37.0498,111600.0
2011-03-10 13:00:00,51.68,51.82,51.64,51.8,158800.0,37.0569,37.1573,37.0282,37.143,158800.0
2011-03-10 13:10:00,51.81,52.0,51.77,51.98,222400.0,37.1501,37.2864,37.1215,37.272,222400.0
2011-03-10 13:20:00,51.99,52.14,51.92,51.98,244200.0,37.2792,37.3868,37.229,37.272,244200.0
2011-03-10 13:30:00,51.98,52.13,51.96,52.0,317000.0,37.272,37.3796,37.2577,37.2864,317000.0
2011-03-10 13:40:00,52.0,52.11,51.86,51.89,282400.0,37.2864,37.3653,37.186,37.2075,282400.0
2011-03-10 13:50:00,51.9,52.27,51.89,52.19,315400.0,37.2147,37.48,37.2075,37.4226,315400.0
2011-03-10 14:00:00,52.19,52.34,52.13,52.26,248400.0,37.4226,37.5302,37.3796,37.4728,248400.0
2011-03-10 14:10:00,52.26,52.31,52.1,52.12,145900.0,37.4728,37.5087,37.3581,37.3724,145900.0
2011-03-10 14:20:00,52.12,52.19,51.85,51.85,152700.0,37.3724,37.4226,37.1788,37.1788,152700.0
2011-03-10 14:30:00,51.86,51.97,51.86,51.93,116300.0,37.186,37.2649,37.186,37.2362,116300.0
2011-03-10 14:40:00,51.93,51.94,51.81,51.87,113100.0,37.2362,37.2434,37.1501,37.1932,113100.0
2011-03-10 14:50:00,51.87,51.87,51.7,51.74,103500.0,37.1932,37.1932,37.0713,37.0999,103500.0
2011-03-10 15:00:00,51.74,51.75,51.63,51.64,117000.0,37.0999,37.1071,37.0211,37.0282,117000.0
2011-03-10 15:10:00,51.64,51.66,51.44,51.45,185700.0,37.0282,37.0426,36.8848,36.892,185700.0
2011-03-10 15:20:00,51.45,51.54,51.43,51.47,147600.0,36.892,36.9565,36.8777,36.9063,147600.0
2011-03-10 15:30:00,51.46,51.57,51.45,51.57,198300.0,36.8992,36.978,36.892,36.978,198300.0
2011-03-10 15:40:00,51.57,51.72,51.53,51.66,326200.0,36.978,37.0856,36.9494,37.0426,326200.0
2011-03-10 15:50:00,51.67,51.69,51.49,51.49,508700.0,37.0498,37.0641,36.9207,36.9207,508700.0
2011-03-11 09:30:00,51.33,51.8,51.18,51.79,378200.0,36.9119,37.2499,36.804,37.2427,378200.0
2011-03-11 09:40:00,51.8,52.08,51.8,51.9,227800.0,37.2499,37.4512,37.2499,37.3218,227800.0
2011-03-11 09:50:00,51.89,52.11,51.83,51.93,229400.0,37.3146,37.4728,37.2714,37.3433,229400.0
2011-03-11 10:00:00,51.93,52.14,51.92,52.05,206900.0,37.3433,37.4944,37.3362,37.4296,206900.0
2011-03-11 10:10:00,52.06,52.48,52.06,52.44,254300.0,37.4368,37.7389,37.4368,37.7101,254300.0
2011-03-11 10:20:00,52.43,52.45,52.18,52.19,233800.0,37.7029,37.7173,37.5231,37.5303,233800.0
2011-03-11 10:30:00,52.17,52.26,52.09,52.21,162000.0,37.5159,37.5807,37.4584,37.5447,162000.0
2011-03-11 10:40:00,52.22,52.45,52.22,52.4,152400.0,37.5519,37.7173,37.5519,37.6813,152400.0
2011-03-11 10:50:00,52.4,52.5,52.33,52.37,189400.0,37.6813,37.7532,37.631,37.6598,189400.0
2011-03-11 11:00:00,52.37,52.46,52.3,52.43,147200.0,37.6598,37.7245,37.6094,37.7029,147200.0
2011-03-11 11:10:00,52.42,52.58,52.38,52.48,173800.0,37.6957,37.8108,37.6669,37.7389,173800.0
2011-03-11 11:20:00,52.48,52.59,52.47,52.56,123600.0,37.7389,37.818,37.7317,37.7964,123600.0
2011-03-11 11:30:00,52.56,52.59,52.43,52.43,112100.0,37.7964,37.818,37.7029,37.7029,112100.0
2011-03-11 11:40:00,52.43,52.54,52.39,52.46,161400.0,37.7029,37.782,37.6741,37.7245,161400.0
2011-03-11 11:50:00,52.46,52.6,52.4,52.59,146200.0,37.7245,37.8252,37.6813,37.818,146200.0
2011-03-11 12:00:00,52.6,52.71,52.6,52.66,125900.0,37.8252,37.9043,37.8252,37.8683,125900.0
2011-03-11 12:10:00,52.66,52.66,52.45,52.6,140300.0,37.8683,37.8683,37.7173,37.8252,140300.0
2011-03-11 12:20:00,52.59,52.65,52.59,52.6,79500.0,37.818,37.8611,37.818,37.8252,79500.0
2011-03-11 12:30:00,52.59,52.59,52.47,52.48,108900.0,37.818,37.818,37.7317,37.7389,108900.0
2011-03-11 12:40:00,52.47,52.55,52.39,52.43,114300.0,37.7317,37.7892,37.6741,37.7029,114300.0
2011-03-11 12:50:00,52.44,52.44,52.32,52.36,83900.0,37.7101,37.7101,37.6238,37.6526,83900.0
2011-03-11 13:00:00,52.35,52.37,52.3,52.35,43400.0,37.6454,37.6598,37.6094,37.6454,43400.0
2011-03-11 13:10:00,52.35,52.36,52.24,52.31,85800.0,37.6454,37.6526,37.5663,37.6166,85800.0
2011-03-11 13:20:00,52.3,52.46,52.29,52.43,63100.0,37.6094,37.7245,37.6022,37.7029,63100.0
2011-03-11 13:30:00,52.43,52.58,52.39,52.57,71000.0,37.7029,37.8108,37.6741,37.8036,71000.0
2011-03-11 13:40:00,52.57,52.62,52.51,52.59,77000.0,37.8036,37.8395,37.7604,37.818,77000.0
2011-03-11 13:50:00,52.59,52.64,52.55,52.57,51400.0,37.818,37.8539,37.7892,37.8036,51400.0
2011-03-11 14:00:00,52.56,52.59,52.5,52.51,59500.0,37.7964,37.818,37.7532,37.7604,59500.0
2011-03-11 14:10:00,52.5,52.51,52.41,52.45,96200.0,37.7532,37.7604,37.6885,37.7173,96200.0
2011-03-11 14:20:00,52.44,52.45,52.34,52.35,118000.0,37.7101,37.7173,37.6382,37.6454,118000.0
2011-03-11 14:30:00,52.35,52.4,52.31,52.31,71300.0,37.6454,37.6813,37.6166,37.6166,71300.0
2011-03-11 14:40:00,52.32,52.34,52.26,52.28,97300.0,37.6238,37.6382,37.5807,37.595,97300.0
2011-03-11 14:50:00,52.28,52.29,52.25,52.27,95400.0,37.595,37.6022,37.5735,37.5878,95400.0
2011-03-11 15:00:00,52.27,52.37,52.25,52.33,92200.0,37.5878,37.6598,37.5735,37.631,92200.0
2011-03-11 15:10:00,52.32,52.38,52.27,52.31,83600.0,37.6238,37.6669,37.5878,37.6166,83600.0
2011-03-11 15:20:00,52.3,52.35,52.3,52.34,117100.0,37.6094,37.6454,37.6094,37.6382,117100.0
2011-03-11 15:30:00,52.34,52.35,52.14,52.19,367100.0,37.6382,37.6454,37.4944,37.5303,367100.0
2011-03-11 15:40:00,52.19,52.25,52.13,52.15,324100.0,37.5303,37.5735,37.4872,37.5016,324100.0
2011-03-11 15:50:00,52.14,52.22,52.12,52.12,402600.0,37.4944,37.5519,37.48,37.48,402600.0
2011-03-14 09:30:00,52.42,52.79,52.27,52.65,430500.0,37.6957,37.9618,37.5878,37.8611,430500.0
2011-03-14 09:40:00,52.66,52.67,52.32,52.39,269000.0,37.8683,37.8755,37.6238,37.6741,269000.0
2011-03-14 09:50:00,52.39,52.44,52.27,52.37,202400.0,37.6741,37.7101,37.5878,37.6598,202400.0
2011-03-14 10:00:00,52.36,52.39,52.21,52.25,126800.0,37.6526,37.6741,37.5447,37.5735,126800.0
2011-03-14 10:10:00,52.25,52.29,52.17,52.26,88600.0,37.5735,37.6022,37.5159,37.5807,88600.0
2011-03-14 10:20:00,52.26,52.27,52.15,52.21,72200.0,37.5807,37.5878,37.5016,37.5447,72200.0
2011-03-14 10:30:00,52.2,52.21,51.97,52.02,169100.0,37.5375,37.5447,37.3721,37.4081,169100.0
2011-03-14 10:40:00,52.01,52.03,51.91,51.91,116800.0,37.4009,37.4153,37.329,37.329,116800.0
2011-03-14 10:50:00,51.9,51.96,51.67,51.72,88200.0,37.3218,37.3649,37.1564,37.1923,88200.0
2011-03-14 11:00:00,51.73,51.93,51.73,51.84,140900.0,37.1995,37.3433,37.1995,37.2786,140900.0
2011-03-14 11:10:00,51.84,51.89,51.72,51.85,135300.0,37.2786,37.3146,37.1923,37.2858,135300.0
2011-03-14 11:20:00,51.84,52.04,51.83,51.92,118300.0,37.2786,37.4224,37.2714,37.3362,118300.0
2011-03-14 11:30:00,51.92,51.95,51.8,51.87,89700.0,37.3362,37.3577,37.2499,37.3002,89700.0
2011-03-14 11:40:00,51.87,52.01,51.85,52.01,88900.0,37.3002,37.4009,37.2858,37.4009,88900.0
2011-03-14 11:50:00,52.01,52.08,51.96,52.05,84900.0,37.4009,37.4512,37.3649,37.4296,84900.0
2011-03-14 12:00:00,52.04,52.17,52.03,52.11,171700.0,37.4224,37.5159,37.4153,37.4728,171700.0
2011-03-14 12:10:00,52.11,52.2,52.11,52.16,179800.0,37.4728,37.5375,37.4728,37.5087,179800.0
2011-03-14 12:20:00,52.15,52.24,52.13,52.15,179600.0,37.5016,37.5663,37.4872,37.5016,179600.0
2011-03-14 12:30:00,52.14,52.21,51.99,52.01,190000.0,37.4944,37.5447,37.3865,37.4009,190000.0
2011-03-14 12:40:00,52.01,52.02,51.93,51.95,56300.0,37.4009,37.4081,37.3433,37.3577,56300.0
2011-03-14 12:50:00,51.95,51.95,51.78,51.93,92700.0,37.3577,37.3577,37.2355,37.3433,92700.0
2011-03-14 13:00:00,51.92,52.1,51.92,51.96,121400.0,37.3362,37.4656,37.3362,37.3649,121400.0
2011-03-14 13:10:00,51.95,52.01,51.95,51.97,63000.0,37.3577,37.4009,37.3577,37.3721,63000.0
2011-03-14 13:20:00,51.97,52.0,51.92,51.95,53000.0,37.3721,37.3937,37.3362,37.3577,53000.0
2011-03-14 13:30:00,51.95,51.98,51.9,51.98,66500.0,37.3577,37.3793,37.3218,37.3793,66500.0
2011-03-14 13:40:00,51.99,52.1,51.99,52.09,81600.0,37.3865,37.4656,37.3865,37.4584,81600.0
2011-03-14 13:50:00,52.07,52.18,52.06,52.11,63300.0,37.444,37.5231,37.4368,37.4728,63300.0
2011-03-14 14:00:00,52.12,52.19,52.08,52.15,96500.0,37.48,37.5303,37.4512,37.5016,96500.0
2011-03-14 14:10:00,52.15,52.19,52.03,52.07,120000.0,37.5016,37.5303,37.4153,37.444,120000.0
2011-03-14 14:20:00,52.06,52.15,52.05,52.14,100800.0,37.4368,37.5016,37.4296,37.4944,100800.0
2011-03-14 14:30:00,52.14,52.14,52.03,52.05,107400.0,37.4944,37.4944,37.4153,37.4296,107400.0
2011-03-14 14:40:00,52.06,52.12,52.04,52.07,85000.0,37.4368,37.48,37.4224,37.444,85000.0
2011-03-14 14:50:00,52.07,52.2,52.05,52.18,128300.0,37.444,37.5375,37.4296,37.5231,128300.0
2011-03-14 15:00:00,52.18,52.33,52.17,52.28,239000.0,37.5231,37.631,37.5159,37.595,239000.0
2011-03-14 15:10:00,52.29,52.38,52.26,52.28,168600.0,37.6022,37.6669,37.5807,37.595,168600.0
2011-03-14 15:20:00,52.28,52.31,52.22,52.23,145600.0,37.595,37.6166,37.5519,37.5591,145600.0
2011-03-14 15:30:00,52.24,52.34,52.22,52.3,205700.0,37.5663,37.6382,37.5519,37.6094,205700.0
2011-03-14 15:40:00,52.29,52.39,52.28,52.33,249700.0,37.6022,37.6741,37.595,37.631,249700.0
2011-03-14 15:50:00,52.34,52.42,52.3,52.33,423000.0,37.6382,37.6957,37.6094,37.631,423000.0
2011-03-15 09:30:00,50.64,51.44,50.57,51.2,655400.0,36.4157,36.991,36.3654,36.8184,655400.0
2011-03-15 09:40:00,51.19,51.61,51.0,51.45,596100.0,36.8112,37.1132,36.6746,36.9982,596100.0
2011-03-15 09:50:00,51.46,51.64,51.35,51.44,425100.0,37.0054,37.1348,36.9263,36.991,425100.0
2011-03-15 10:00:00,51.45,51.56,51.33,51.39,340100.0,36.9982,37.0773,36.9119,36.955,340100.0
2011-03-15 10:10:00,51.39,51.43,51.1,51.22,249400.0,36.955,36.9838,36.7465,36.8328,249400.0
2011-03-15 10:20:00,51.22,51.38,51.18,51.26,142000.0,36.8328,36.9478,36.804,36.8615,142000.0
2011-03-15 10:30:00,51.26,51.39,51.12,51.39,174300.0,36.8615,36.955,36.7609,36.955,174300.0
2011-03-15 10:40:00,51.39,51.42,51.19,51.22,142000.0,36.955,36.9766,36.8112,36.8328,142000.0
2011-03-15 10:50:00,51.23,51.4,51.2,51.4,222000.0,36.84,36.9622,36.8184,36.9622,222000.0
2011-03-15 11:00:00,51.39,51.43,51.25,51.43,149900.0,36.955,36.9838,36.8544,36.9838,149900.0
2011-03-15 11:10:00,51.44,51.44,51.21,51.31,200200.0,36.991,36.991,36.8256,36.8975,200200.0
2011-03-15 11:20:00,51.31,51.32,51.13,51.26,153100.0,36.8975,36.9047,36.7681,36.8615,153100.0
2011-03-15 11:30:00,51.26,51.26,51.15,51.18,224300.0,36.8615,36.8615,36.7824,36.804,224300.0
2011-03-15 11:40:00,51.18,51.26,51.11,51.12,151800.0,36.804,36.8615,36.7537,36.7609,151800.0
2011-03-15 11:50:00,51.12,51.18,51.09,51.18,476200.0,36.7609,36.804,36.7393,36.804,476200.0
2011-03-15 12:00:00,51.17,51.54,51.17,51.49,165700.0,36.7968,37.0629,36.7968,37.0269,165700.0
2011-03-15 12:10:00,51.5,51.5,51.33,51.34,103700.0,37.0341,37.0341,36.9119,36.9191,103700.0
2011-03-15 12:20:00,51.33,51.46,51.29,51.46,128600.0,36.9119,37.0054,36.8831,37.0054,128600.0
2011-03-15 12:30:00,51.46,51.49,51.26,51.3,219000.0,37.0054,37.0269,36.8615,36.8903,219000.0
2011-03-15 12:40:00,51.3,51.3,51.16,51.29,146600.0,36.8903,36.8903,36.7896,36.8831,146600.0
2011-03-15 12:50:00,51.28,51.41,51.28,51.38,120800.0,36.8759,36.9694,36.8759,36.9478,120800.0
2011-03-15 13:00:00,51.39,51.45,51.31,51.35,199000.0,36.955,36.9982,36.8975,36.9263,199000.0
2011-03-15 13:10:00,51.35,51.41,51.3,51.31,112700.0,36.9263,36.9694,36.8903,36.8975,112700.0
2011-03-15 13:20:00,51.3,51.37,51.26,51.35,81700.0,36.8903,36.9406,36.8615,36.9263,81700.0
2011-03-15 13:30:00,51.34,51.39,51.27,51.37,87500.0,36.9191,36.955,36.8687,36.9406,87500.0
2011-03-15 13:40:00,51.36,51.44,51.36,51.44,115300.0,36.9335,36.991,36.9335,36.991,115300.0
2011-03-15 13:50:00,51.44,51.47,51.38,51.42,108700.0,36.991,37.0126,36.9478,36.9766,108700.0
2011-03-15 14:00:00,51.42,51.49,51.38,51.46,105600.0,36.9766,37.0269,36.9478,37.0054,105600.0
2011-03-15 14:10:00,51.46,51.46,51.19,51.2,83200.0,37.0054,37.0054,36.8112,36.8184,83200.0
2011-03-15 14:20:00,51.21,51.48,51.19,51.47,157700.0,36.8256,37.0197,36.8112,37.0126,157700.0
2011-03-15 14:30:00,51.47,51.51,51.4,51.45,101700.0,37.0126,37.0413,36.9622,36.9982,101700.0
2011-03-15 14:40:00,51.45,51.58,51.45,51.57,105800.0,36.9982,37.0917,36.9982,37.0845,105800.0
2011-03-15 14:50:00,51.57,51.6,51.47,51.49,129500.0,37.0845,37.106,37.0126,37.0269,129500.0
2011-03-15 15:00:00,51.48,51.67,51.45,51.63,204400.0,37.0197,37.1564,36.9982,37.1276,204400.0
2011-03-15 15:10:00,51.65,51.78,51.6,51.78,124400.0,37.142,37.2355,37.106,37.2355,124400.0
2011-03-15 15:20:00,51.78,52.08,51.77,52.0,329500.0,37.2355,37.4512,37.2283,37.3937,329500.0
2011-03-15 15:30:00,52.01,52.05,51.95,52.03,240200.0,37.4009,37.4296,37.3577,37.4153,240200.0
2011-03-15 15:40:00,52.04,52.25,52.03,52.06,379700.0,37.4224,37.5735,37.4153,37.4368,379700.0
2011-03-15 15:50:00,52.07,52.18,52.01,52.13,567300.0,37.444,37.5231,37.4009,37.4872,567300.0
2011-03-16 09:30:00,52.28,52.3,51.84,51.85,451100.0,37.595,37.6094,37.2786,37.2858,451100.0
2011-03-16 09:40:00,51.85,52.03,51.72,51.82,242800.0,37.2858,37.4153,37.1923,37.2642,242800.0
2011-03-16 09:50:00,51.81,52.2,51.81,52.14,240300.0,37.2571,37.5375,37.2571,37.4944,240300.0
2011-03-16 10:00:00,52.14,52.22,52.03,52.18,287300.0,37.4944,37.5519,37.4153,37.5231,287300.0
2011-03-16 10:10:00,52.17,52.27,52.01,52.24,222300.0,37.5159,37.5878,37.4009,37.5663,222300.0
2011-03-16 10:20:00,52.25,52.25,51.96,51.97,170600.0,37.5735,37.5735,37.3649,37.3721,170600.0
2011-03-16 10:30:00,51.97,52.02,51.8,51.86,184800.0,37.3721,37.4081,37.2499,37.293,184800.0
2011-03-16 10:40:00,51.85,52.1,51.85,52.06,303000.0,37.2858,37.4656,37.2858,37.4368,303000.0
2011-03-16 10:50:00,52.06,52.07,51.9,51.92,273200.0,37.4368,37.444,37.3218,37.3362,273200.0
2011-03-16 11:00:00,51.91,51.91,50.92,51.29,620300.0,37.329,37.329,36.617,36.8831,620300.0
2011-03-16 11:10:00,51.29,51.59,51.18,51.46,344100.0,36.8831,37.0988,36.804,37.0054,344100.0
2011-03-16 11:20:00,51.46,51.61,51.33,51.54,185000.0,37.0054,37.1132,36.9119,37.0629,185000.0
2011-03-16 11:30:00,51.55,51.64,51.4,51.42,164000.0,37.0701,37.1348,36.9622,36.9766,164000.0
2011-03-16 11:40:00,51.41,51.52,50.96,50.99,235700.0,36.9694,37.0485,36.6458,36.6674,235700.0
2011-03-16 11:50:00,51.0,51.12,50.88,50.98,281200.0,36.6746,36.7609,36.5883,36.6602,281200.0
2011-03-16 12:00:00,50.97,51.04,50.76,50.82,206700.0,36.653,36.7033,36.502,36.5451,206700.0
2011-03-16 12:10:00,50.82,50.94,50.64,50.65,241000.0,36.5451,36.6314,36.4157,36.4229,241000.0
2011-03-16 12:20:00,50.64,50.66,50.53,50.55,216200.0,36.4157,36.4301,36.3366,36.351,216200.0
2011-03-16 12:30:00,50.55,50.76,50.54,50.67,224000.0,36.351,36.502,36.3438,36.4373,224000.0
2011-03-16 12:40:00,50.67,50.92,50.67,50.8,147800.0,36.4373,36.617,36.4373,36.5308,147800.0
2011-03-16 12:50:00,50.8,50.93,50.78,50.92,106700.0,36.5308,36.6242,36.5164,36.617,106700.0
2011-03-16 13:00:00,50.91,50.97,50.82,50.82,134100.0,36.6099,36.653,36.5451,36.5451,134100.0
2011-03-16 13:10:00,50.82,50.82,50.69,50.7,86400.0,36.5451,36.5451,36.4517,36.4588,86400.0
2011-03-16 13:20:00,50.7,50.72,50.53,50.64,160700.0,36.4588,36.4732,36.3366,36.4157,160700.0
2011-03-16 13:30:00,50.63,50.64,50.43,50.44,154300.0,36.4085,36.4157,36.2647,36.2719,154300.0
2011-03-16 13:40:00,50.44,50.54,50.35,50.54,156500.0,36.2719,36.3438,36.2072,36.3438,156500.0
2011-03-16 13:50:00,50.55,50.68,50.5,50.56,161400.0,36.351,36.4445,36.315,36.3582,161400.0
2011-03-16 14:00:00,50.55,50.56,50.32,50.37,244200.0,36.351,36.3582,36.1856,36.2215,244200.0
2011-03-16 14:10:00,50.37,50.37,50.07,50.07,342800.0,36.2215,36.2215,36.0058,36.0058,342800.0
2011-03-16 14:20:00,50.09,50.32,50.05,50.28,208500.0,36.0202,36.1856,35.9914,36.1568,208500.0
2011-03-16 14:30:00,50.27,50.74,50.27,50.67,350800.0,36.1496,36.4876,36.1496,36.4373,350800.0
2011-03-16 14:40:00,50.67,50.8,50.64,50.74,268500.0,36.4373,36.5308,36.4157,36.4876,268500.0
2011-03-16 14:50:00,50.74,51.0,50.74,50.86,233700.0,36.4876,36.6746,36.4876,36.5739,233700.0
2011-03-16 15:00:00,50.85,50.89,50.75,50.85,182800.0,36.5667,36.5955,36.4948,36.5667,182800.0
2011-03-16 15:10:00,50.84,51.0,50.76,50.78,229200.0,36.5595,36.6746,36.502,36.5164,229200.0
2011-03-16 15:20:00,50.79,50.83,50.58,50.64,218400.0,36.5236,36.5523,36.3725,36.4157,218400.0
2011-03-16 15:30:00,50.64,50.7,50.5,50.62,231100.0,36.4157,36.4588,36.315,36.4013,231100.0
2011-03-16 15:40:00,50.62,50.63,50.5,50.55,354800.0,36.4013,36.4085,36.315,36.351,354800.0
2011-03-16 15:50:00,50.55,50.6,50.35,50.39,736900.0,36.351,36.3869,36.2072,36.2359,736900.0
2011-03-17 09:30:00,50.89,50.99,50.16,50.37,440200.0,36.5955,36.6674,36.0705,36.2215,440200.0
2011-03-17 09:40:00,50.37,50.54,50.19,50.32,410700.0,36.2215,36.3438,36.0921,36.1856,410700.0
2011-03-17 09:50:00,50.32,50.66,50.31,50.61,254500.0,36.1856,36.4301,36.1784,36.3941,254500.0
2011-03-17 10:00:00,50.62,51.02,50.6,51.01,260900.0,36.4013,36.689,36.3869,36.6818,260900.0
2011-03-17 10:10:00,51.01,51.04,50.85,51.02,143200.0,36.6818,36.7033,36.5667,36.689,143200.0
2011-03-17 10:20:00,51.02,51.04,50.85,50.93,183600.0,36.689,36.7033,36.5667,36.6242,183600.0
2011-03-17 10:30:00,50.92,50.94,50.74,50.83,163200.0,36.617,36.6314,36.4876,36.5523,163200.0
2011-03-17 10:40:00,50.83,50.84,50.65,50.69,110400.0,36.5523,36.5595,36.4229,36.4517,110400.0
2011-03-17 10:50:00,50.69,50.87,50.69,50.8,118000.0,36.4517,36.5811,36.4517,36.5308,118000.0
2011-03-17 11:00:00,50.8,50.84,50.7,50.75,97600.0,36.5308,36.5595,36.4588,36.4948,97600.0
2011-03-17 11:10:00,50.75,50.75,50.49,50.53,162400.0,36.4948,36.4948,36.3078,36.3366,162400.0
2011-03-17 11:20:00,50.54,50.54,50.34,50.41,174500.0,36.3438,36.3438,36.2,36.2503,174500.0
2011-03-17 11:30:00,50.42,50.56,50.37,50.48,165900.0,36.2575,36.3582,36.2215,36.3006,165900.0
2011-03-17 11:40:00,50.49,50.5,50.31,50.32,98000.0,36.3078,36.315,36.1784,36.1856,98000.0
2011-03-17 11:50:00,50.32,50.52,50.28,50.47,134000.0,36.1856,36.3294,36.1568,36.2934,134000.0
2011-03-17 12:00:00,50.47,50.51,50.3,50.33,108300.0,36.2934,36.3222,36.1712,36.1928,108300.0
2011-03-17 12:10:00,50.33,50.54,50.32,50.53,173100.0,36.1928,36.3438,36.1856,36.3366,173100.0
2011-03-17 12:20:00,50.53,50.65,50.52,50.58,151500.0,36.3366,36.4229,36.3294,36.3725,151500.0
2011-03-17 12:30:00,50.57,50.74,50.57,50.61,110600.0,36.3654,36.4876,36.3654,36.3941,110600.0
2011-03-17 12:40:00,50.61,50.64,50.51,50.61,150900.0,36.3941,36.4157,36.3222,36.3941,150900.0
2011-03-17 12:50:00,50.61,50.79,50.59,50.79,154600.0,36.3941,36.5236,36.3797,36.5236,154600.0
2011-03-17 13:00:00,50.78,50.96,50.78,50.91,143800.0,36.5164,36.6458,36.5164,36.6099,143800.0
2011-03-17 13:10:00,50.91,50.96,50.87,50.88,126700.0,36.6099,36.6458,36.5811,36.5883,126700.0
2011-03-17 13:20:00,50.89,50.89,50.71,50.72,171800.0,36.5955,36.5955,36.466,36.4732,171800.0
2011-03-17 13:30:00,50.73,50.8,50.67,50.78,89900.0,36.4804,36.5308,36.4373,36.5164,89900.0
2011-03-17 13:40:00,50.78,50.78,50.67,50.72,87100.0,36.5164,36.5164,36.4373,36.4732,87100.0
2011-03-17 13:50:00,50.72,50.72,50.59,50.61,112100.0,36.4732,36.4732,36.3797,36.3941,112100.0
2011-03-17 14:00:00,50.6,50.67,50.53,50.62,98700.0,36.3869,36.4373,36.3366,36.4013,98700.0
2011-03-17 14:10:00,50.63,50.68,50.6,50.62,85600.0,36.4085,36.4445,36.3869,36.4013,85600.0
2011-03-17 14:20:00,50.62,50.62,50.54,50.54,58200.0,36.4013,36.4013,36.3438,36.3438,58200.0
2011-03-17 14:30:00,50.55,50.6,50.54,50.58,108700.0,36.351,36.3869,36.3438,36.3725,108700.0
2011-03-17 14:40:00,50.59,50.68,50.54,50.67,83000.0,36.3797,36.4445,36.3438,36.4373,83000.0
2011-03-17 14:50:00,50.68,50.84,50.68,50.72,188500.0,36.4445,36.5595,36.4445,36.4732,188500.0
2011-03-17 15:00:00,50.71,50.84,50.67,50.83,128700.0,36.466,36.5595,36.4373,36.5523,128700.0
2011-03-17 15:10:00,50.82,50.83,50.77,50.77,115900.0,36.5451,36.5523,36.5092,36.5092,115900.0
2011-03-17 15:20:00,50.78,50.78,50.62,50.66,116500.0,36.5164,36.5164,36.4013,36.4301,116500.0
2011-03-17 15:30:00,50.65,50.7,50.6,50.69,145800.0,36.4229,36.4588,36.3869,36.4517,145800.0
2011-03-17 15:40:00,50.69,50.86,50.69,50.86,290400.0,36.4517,36.5739,36.4517,36.5739,290400.0
2011-03-17 15:50:00,50.86,50.86,50.78,50.81,551100.0,36.5739,36.5739,36.5164,36.5379,551100.0
2011-03-18 09:30:00,51.27,51.52,51.25,51.33,665400.0,36.8687,37.0485,36.8544,36.9119,665400.0
2011-03-18 09:40:00,51.33,51.47,51.13,51.17,186500.0,36.9119,37.0126,36.7681,36.7968,186500.0
2011-03-18 09:50:00,51.18,51.28,51.17,51.18,70800.0,36.804,36.8759,36.7968,36.804,70800.0
2011-03-18 10:00:00,51.18,51.24,51.04,51.18,134900.0,36.804,36.8472,36.7033,36.804,134900.0
2011-03-18 10:10:00,51.19,51.51,51.03,51.49,218800.0,36.8112,37.0413,36.6961,37.0269,218800.0
2011-03-18 10:20:00,51.49,51.75,51.42,51.71,173200.0,37.0269,37.2139,36.9766,37.1851,173200.0
2011-03-18 10:30:00,51.71,51.72,51.52,51.61,125100.0,37.1851,37.1923,37.0485,37.1132,125100.0
2011-03-18 10:40:00,51.59,51.82,51.54,51.78,194200.0,37.0988,37.2642,37.0629,37.2355,194200.0
2011-03-18 10:50:00,51.78,51.87,51.78,51.79,101700.0,37.2355,37.3002,37.2355,37.2427,101700.0
2011-03-18 11:00:00,51.81,51.91,51.7,51.74,155500.0,37.2571,37.329,37.178,37.2067,155500.0
2011-03-18 11:10:00,51.74,51.78,51.62,51.66,95300.0,37.2067,37.2355,37.1204,37.1492,95300.0
2011-03-18 11:20:00,51.66,51.71,51.61,51.64,102700.0,37.1492,37.1851,37.1132,37.1348,102700.0
2011-03-18 11:30:00,51.63,51.73,51.62,51.69,94700.0,37.1276,37.1995,37.1204,37.1708,94700.0
2011-03-18 11:40:00,51.69,51.7,51.5,51.53,125300.0,37.1708,37.178,37.0341,37.0557,125300.0
2011-03-18 11:50:00,51.54,51.6,51.47,51.48,82800.0,37.0629,37.106,37.0126,37.0197,82800.0
2011-03-18 12:00:00,51.48,51.5,51.38,51.4,82200.0,37.0197,37.0341,36.9478,36.9622,82200.0
2011-03-18 12:10:00,51.4,51.52,51.31,51.51,130800.0,36.9622,37.0485,36.8975,37.0413,130800.0
2011-03-18 12:20:00,51.5,51.69,51.49,51.59,136800.0,37.0341,37.1708,37.0269,37.0988,136800.0
2011-03-18 12:30:00,51.6,51.71,51.6,51.64,351500.0,37.106,37.1851,37.106,37.1348,351500.0
2011-03-18 12:40:00,51.65,51.68,51.45,51.47,149600.0,37.142,37.1636,36.9982,37.0126,149600.0
2011-03-18 12:50:00,51.47,51.5,51.44,51.46,153900.0,37.0126,37.0341,36.991,37.0054,153900.0
2011-03-18 13:00:00,51.45,51.46,51.38,51.4,198800.0,36.9982,37.0054,36.9478,36.9622,198800.0
2011-03-18 13:10:00,51.4,51.44,51.35,51.42,79600.0,36.9622,36.991,36.9263,36.9766,79600.0
2011-03-18 13:20:00,51.42,51.49,51.37,51.49,128700.0,36.9766,37.0269,36.9406,37.0269,128700.0
2011-03-18 13:30:00,51.48,51.54,51.37,51.44,67700.0,37.0197,37.0629,36.9406,36.991,67700.0
2011-03-18 13:40:00,51.44,51.46,51.31,51.31,109800.0,36.991,37.0054,36.8975,36.8975,109800.0
2011-03-18 13:50:00,51.31,51.35,51.26,51.29,50400.0,36.8975,36.9263,36.8615,36.8831,50400.0
2011-03-18 14:00:00,51.29,51.3,51.21,51.26,72300.0,36.8831,36.8903,36.8256,36.8615,72300.0
2011-03-18 14:10:00,51.26,51.26,51.07,51.07,126700.0,36.8615,36.8615,36.7249,36.7249,126700.0
2011-03-18 14:20:00,51.08,51.1,51.04,51.05,68900.0,36.7321,36.7465,36.7033,36.7105,68900.0
2011-03-18 14:30:00,51.04,51.04,50.9,51.03,112500.0,36.7033,36.7033,36.6027,36.6961,112500.0
2011-03-18 14:40:00,51.02,51.05,50.99,51.03,92500.0,36.689,36.7105,36.6674,36.6961,92500.0
2011-03-18 14:50:00,51.03,51.05,50.92,50.93,151800.0,36.6961,36.7105,36.617,36.6242,151800.0
2011-03-18 15:00:00,50.93,50.97,50.85,50.88,144800.0,36.6242,36.653,36.5667,36.5883,144800.0
2011-03-18 15:10:00,50.88,50.92,50.81,50.91,164800.0,36.5883,36.617,36.5379,36.6099,164800.0
2011-03-18 15:20:00,50.91,50.98,50.86,50.92,122200.0,36.6099,36.6602,36.5739,36.617,122200.0
2011-03-18 15:30:00,50.93,50.95,50.8,50.82,268100.0,36.6242,36.6386,36.5308,36.5451,268100.0
2011-03-18 15:40:00,50.82,50.88,50.76,50.81,363500.0,36.5451,36.5883,36.502,36.5379,363500.0
2011-03-18 15:50:00,50.81,50.97,50.76,50.95,655300.0,36.5379,36.653,36.502,36.6386,655300.0
2011-03-21 09:30:00,51.52,51.52,51.02,51.15,406300.0,37.0485,37.0485,36.689,36.7824,406300.0
2011-03-21 09:40:00,51.17,51.31,51.02,51.2,329600.0,36.7968,36.8975,36.689,36.8184,329600.0
2011-03-21 09:50:00,51.22,51.26,51.07,51.26,155900.0,36.8328,36.8615,36.7249,36.8615,155900.0
2011-03-21 10:00:00,51.24,51.52,51.22,51.45,355000.0,36.8472,37.0485,36.8328,36.9982,355000.0
2011-03-21 10:10:00,51.44,51.53,51.28,51.4,251600.0,36.991,37.0557,36.8759,36.9622,251600.0
2011-03-21 10:20:00,51.39,51.45,51.32,51.38,99000.0,36.955,36.9982,36.9047,36.9478,99000.0
2011-03-21 10:30:00,51.37,51.4,51.19,51.21,133100.0,36.9406,36.9622,36.8112,36.8256,133100.0
2011-03-21 10:40:00,51.21,51.31,51.19,51.24,103600.0,36.8256,36.8975,36.8112,36.8472,103600.0
2011-03-21 10:50:00,51.23,51.27,51.18,51.2,208100.0,36.84,36.8687,36.804,36.8184,208100.0
2011-03-21 11:00:00,51.2,51.44,51.2,51.4,239500.0,36.8184,36.991,36.8184,36.9622,239500.0
2011-03-21 11:10:00,51.41,51.59,51.39,51.48,197900.0,36.9694,37.0988,36.955,37.0197,197900.0
2011-03-21 11:20:00,51.48,51.53,51.38,51.48,103200.0,37.0197,37.0557,36.9478,37.0197,103200.0
2011-03-21 11:30:00,51.47,51.75,51.46,51.72,208900.0,37.0126,37.2139,37.0054,37.1923,208900.0
2011-03-21 11:40:00,51.71,51.85,51.7,51.83,150400.0,37.1851,37.2858,37.178,37.2714,150400.0
2011-03-21 11:50:00,51.83,51.91,51.81,51.86,162100.0,37.2714,37.329,37.2571,37.293,162100.0
2011-03-21 12:00:00,51.86,51.9,51.76,51.85,228600.0,37.293,37.3218,37.2211,37.2858,228600.0
2011-03-21 12:10:00,51.85,51.94,51.82,51.86,97800.0,37.2858,37.3505,37.2642,37.293,97800.0
2011-03-21 12:20:00,51.86,51.9,51.78,51.86,78100.0,37.293,37.3218,37.2355,37.293,78100.0
2011-03-21 12:30:00,51.87,51.89,51.72,51.74,61500.0,37.3002,37.3146,37.1923,37.2067,61500.0
2011-03-21 12:40:00,51.74,51.77,51.64,51.66,91200.0,37.2067,37.2283,37.1348,37.1492,91200.0
2011-03-21 12:50:00,51.66,51.66,51.55,51.62,69500.0,37.1492,37.1492,37.0701,37.1204,69500.0
2011-03-21 13:00:00,51.61,51.61,51.5,51.57,92500.0,37.1132,37.1132,37.0341,37.0845,92500.0
2011-03-21 13:10:00,51.57,51.63,51.49,51.62,63500.0,37.0845,37.1276,37.0269,37.1204,63500.0
2011-03-21 13:20:00,51.62,51.64,51.45,51.58,99600.0,37.1204,37.1348,36.9982,37.0917,99600.0
2011-03-21 13:30:00,51.55,51.56,51.49,51.51,37600.0,37.0701,37.0773,37.0269,37.0413,37600.0
2011-03-21 13:40:00,51.51,51.63,51.47,51.61,59600.0,37.0413,37.1276,37.0126,37.1132,59600.0
2011-03-21 13:50:00,51.61,51.62,51.5,51.59,50900.0,37.1132,37.1204,37.0341,37.0988,50900.0
2011-03-21 14:00:00,51.6,51.61,51.51,51.57,86300.0,37.106,37.1132,37.0413,37.0845,86300.0
2011-03-21 14:10:00,51.57,51.61,51.51,51.53,113700.0,37.0845,37.1132,37.0413,37.0557,113700.0
2011-03-21 14:20:00,51.54,51.62,51.49,51.62,51000.0,37.0629,37.1204,37.0269,37.1204,51000.0
2011-03-21 14:30:00,51.61,51.68,51.54,51.67,73900.0,37.1132,37.1636,37.0629,37.1564,73900.0
2011-03-21 14:40:00,51.66,51.74,51.64,51.69,84500.0,37.1492,37.2067,37.1348,37.1708,84500.0
2011-03-21 14:50:00,51.69,51.73,51.63,51.66,63900.0,37.1708,37.1995,37.1276,37.1492,63900.0
2011-03-21 15:00:00,51.66,51.71,51.57,51.6,125800.0,37.1492,37.1851,37.0845,37.106,125800.0
2011-03-21 15:10:00,51.6,51.61,51.47,51.51,76000.0,37.106,37.1132,37.0126,37.0413,76000.0
2011-03-21 15:20:00,51.51,51.52,51.42,51.48,116400.0,37.0413,37.0485,36.9766,37.0197,116400.0
2011-03-21 15:30:00,51.48,51.61,51.48,51.61,66700.0,37.0197,37.1132,37.0197,37.1132,66700.0
2011-03-21 15:40:00,51.61,51.64,51.54,51.55,200600.0,37.1132,37.1348,37.0629,37.0701,200600.0
2011-03-21 15:50:00,51.54,51.7,51.5,51.7,691300.0,37.0629,37.178,37.0341,37.178,691300.0
2011-03-22 09:30:00,51.58,51.93,51.37,51.89,578300.0,37.0917,37.3433,36.9406,37.3146,578300.0
2011-03-22 09:40:00,51.91,51.93,51.69,51.75,247000.0,37.329,37.3433,37.1708,37.2139,247000.0
2011-03-22 09:50:00,51.73,51.81,51.65,51.72,198800.0,37.1995,37.2571,37.142,37.1923,198800.0
2011-03-22 10:00:00,51.72,52.06,51.72,52.03,323300.0,37.1923,37.4368,37.1923,37.4153,323300.0
2011-03-22 10:10:00,52.03,52.16,51.99,52.13,222100.0,37.4153,37.5087,37.3865,37.4872,222100.0
2011-03-22 10:20:00,52.13,52.58,52.13,52.56,378200.0,37.4872,37.8108,37.4872,37.7964,378200.0
2011-03-22 10:30:00,52.56,52.75,52.5,52.52,359700.0,37.7964,37.933,37.7532,37.7676,359700.0
2011-03-22 10:40:00,52.51,52.68,52.49,52.51,187400.0,37.7604,37.8827,37.746,37.7604,187400.0
2011-03-22 10:50:00,52.51,52.55,52.42,52.42,155100.0,37.7604,37.7892,37.6957,37.6957,155100.0
2011-03-22 11:00:00,52.42,52.8,52.4,52.8,176300.0,37.6957,37.969,37.6813,37.969,176300.0
2011-03-22 11:10:00,52.8,52.82,52.67,52.67,170700.0,37.969,37.9834,37.8755,37.8755,170700.0
2011-03-22 11:20:00,52.67,52.79,52.64,52.77,122100.0,37.8755,37.9618,37.8539,37.9474,122100.0
2011-03-22 11:30:00,52.77,52.9,52.75,52.9,187700.0,37.9474,38.0409,37.933,38.0409,187700.0
2011-03-22 11:40:00,52.9,52.9,52.71,52.77,189700.0,38.0409,38.0409,37.9043,37.9474,189700.0
2011-03-22 11:50:00,52.77,52.84,52.71,52.8,330800.0,37.9474,37.9977,37.9043,37.969,330800.0
2011-03-22 12:00:00,52.81,52.91,52.77,52.87,170900.0,37.9762,38.0481,37.9474,38.0193,170900.0
2011-03-22 12:10:00,52.88,53.04,52.87,53.01,172400.0,38.0265,38.1416,38.0193,38.12,172400.0
2011-03-22 12:20:00,53.02,53.08,52.98,53.03,248000.0,38.1272,38.1703,38.0984,38.1344,248000.0
2011-03-22 12:30:00,53.03,53.06,52.77,52.78,243800.0,38.1344,38.1559,37.9474,37.9546,243800.0
2011-03-22 12:40:00,52.78,52.78,52.68,52.76,155300.0,37.9546,37.9546,37.8827,37.9402,155300.0
2011-03-22 12:50:00,52.76,52.81,52.71,52.73,107300.0,37.9402,37.9762,37.9043,37.9186,107300.0
2011-03-22 13:00:00,52.74,52.76,52.64,52.66,223200.0,37.9258,37.9402,37.8539,37.8683,223200.0
2011-03-22 13:10:00,52.66,52.67,52.51,52.64,111500.0,37.8683,37.8755,37.7604,37.8539,111500.0
2011-03-22 13:20:00,52.63,52.79,52.6,52.76,72500.0,37.8467,37.9618,37.8252,37.9402,72500.0
2011-03-22 13:30:00,52.76,52.86,52.72,52.86,64200.0,37.9402,38.0121,37.9114,38.0121,64200.0
2011-03-22 13:40:00,52.87,52.97,52.87,52.96,73100.0,38.0193,38.0912,38.0193,38.084,73100.0
2011-03-22 13:50:00,52.97,52.97,52.9,52.91,69300.0,38.0912,38.0912,38.0409,38.0481,69300.0
2011-03-22 14:00:00,52.92,52.95,52.84,52.85,93800.0,38.0553,38.0768,37.9977,38.0049,93800.0
2011-03-22 14:10:00,52.86,52.89,52.82,52.84,150800.0,38.0121,38.0337,37.9834,37.9977,150800.0
2011-03-22 14:20:00,52.84,52.88,52.82,52.86,83100.0,37.9977,38.0265,37.9834,38.0121,83100.0
2011-03-22 14:30:00,52.85,52.9,52.82,52.87,84200.0,38.0049,38.0409,37.9834,38.0193,84200.0
2011-03-22 14:40:00,52.87,52.89,52.85,52.85,81900.0,38.0193,38.0337,38.0049,38.0049,81900.0
2011-03-22 14:50:00,52.85,53.02,52.83,52.95,117100.0,38.0049,38.1272,37.9905,38.0768,117100.0
2011-03-22 15:00:00,52.95,53.05,52.95,53.01,184900.0,38.0768,38.1487,38.0768,38.12,184900.0
2011-03-22 15:10:00,53.01,53.08,53.01,53.08,154200.0,38.12,38.1703,38.12,38.1703,154200.0
2011-03-22 15:20:00,53.07,53.42,53.07,53.41,419600.0,38.1631,38.4148,38.1631,38.4076,419600.0
2011-03-22 15:30:00,53.4,53.57,53.33,53.34,563700.0,38.4004,38.5227,38.3501,38.3573,563700.0
2011-03-22 15:40:00,53.34,53.41,53.26,53.32,463900.0,38.3573,38.4076,38.2998,38.3429,463900.0
2011-03-22 15:50:00,53.32,53.33,53.15,53.15,744700.0,38.3429,38.3501,38.2207,38.2207,744700.0
2011-03-23 09:30:00,53.29,53.46,53.12,53.31,213500.0,38.3213,38.4436,38.1991,38.3357,213500.0
2011-03-23 09:40:00,53.3,53.6,53.22,53.4,290700.0,38.3285,38.5443,38.271,38.4004,290700.0
2011-03-23 09:50:00,53.42,53.92,53.41,53.88,367400.0,38.4148,38.7744,38.4076,38.7456,367400.0
2011-03-23 10:00:00,53.86,54.03,53.7,54.03,420300.0,38.7312,38.8535,38.6162,38.8535,420300.0
2011-03-23 10:10:00,54.02,54.26,53.85,54.22,468200.0,38.8463,39.0189,38.724,38.9901,468200.0
2011-03-23 10:20:00,54.21,54.45,54.18,54.44,320400.0,38.9829,39.1555,38.9613,39.1483,320400.0
2011-03-23 10:30:00,54.44,54.72,54.43,54.65,553000.0,39.1483,39.3497,39.1411,39.2993,553000.0
2011-03-23 10:40:00,54.65,54.69,54.35,54.43,421000.0,39.2993,39.3281,39.0836,39.1411,421000.0
2011-03-23 10:50:00,54.43,54.51,54.37,54.45,231600.0,39.1411,39.1986,39.098,39.1555,231600.0
2011-03-23 11:00:00,54.45,54.65,54.42,54.65,236500.0,39.1555,39.2993,39.1339,39.2993,236500.0
2011-03-23 11:10:00,54.64,54.64,54.37,54.42,211600.0,39.2921,39.2921,39.098,39.1339,211600.0
2011-03-23 11:20:00,54.44,54.53,54.38,54.45,237700.0,39.1483,39.213,39.1052,39.1555,237700.0
2011-03-23 11:30:00,54.46,54.54,54.43,54.45,99800.0,39.1627,39.2202,39.1411,39.1555,99800.0
2011-03-23 11:40:00,54.45,54.66,54.44,54.66,152300.0,39.1555,39.3065,39.1483,39.3065,152300.0
2011-03-23 11:50:00,54.65,54.65,54.47,54.48,74800.0,39.2993,39.2993,39.1699,39.1771,74800.0
2011-03-23 12:00:00,54.48,54.63,54.45,54.6,148200.0,39.1771,39.2849,39.1555,39.2634,148200.0
2011-03-23 12:10:00,54.58,54.77,54.56,54.68,125600.0,39.249,39.3856,39.2346,39.3209,125600.0
2011-03-23 12:20:00,54.67,54.72,54.56,54.61,118300.0,39.3137,39.3497,39.2346,39.2706,118300.0
2011-03-23 12:30:00,54.61,54.66,54.54,54.6,92200.0,39.2706,39.3065,39.2202,39.2634,92200.0
2011-03-23 12:40:00,54.6,54.77,54.59,54.74,105100.0,39.2634,39.3856,39.2562,39.364,105100.0
2011-03-23 12:50:00,54.74,54.8,54.71,54.75,77300.0,39.364,39.4072,39.3425,39.3712,77300.0
2011-03-23 13:00:00,54.76,54.79,54.66,54.7,136700.0,39.3784,39.4,39.3065,39.3353,136700.0
2011-03-23 13:10:00,54.7,54.82,54.64,54.75,91400.0,39.3353,39.4216,39.2921,39.3712,91400.0
2011-03-23 13:20:00,54.74,54.79,54.68,54.75,96000.0,39.364,39.4,39.3209,39.3712,96000.0
2011-03-23 13:30:00,54.75,54.8,54.72,54.78,122300.0,39.3712,39.4072,39.3497,39.3928,122300.0
2011-03-23 13:40:00,54.77,54.8,54.64,54.64,169300.0,39.3856,39.4072,39.2921,39.2921,169300.0
2011-03-23 13:50:00,54.65,54.7,54.47,54.48,295700.0,39.2993,39.3353,39.1699,39.1771,295700.0
2011-03-23 14:00:00,54.47,54.58,54.44,54.57,273200.0,39.1699,39.249,39.1483,39.2418,273200.0
2011-03-23 14:10:00,54.58,54.59,54.33,54.33,319000.0,39.249,39.2562,39.0692,39.0692,319000.0
2011-03-23 14:20:00,54.33,54.47,54.3,54.43,192900.0,39.0692,39.1699,39.0476,39.1411,192900.0
2011-03-23 14:30:00,54.43,54.56,54.4,54.56,195900.0,39.1411,39.2346,39.1195,39.2346,195900.0
2011-03-23 14:40:00,54.56,54.6,54.46,54.5,95100.0,39.2346,39.2634,39.1627,39.1915,95100.0
2011-03-23 14:50:00,54.49,54.67,54.49,54.6,190000.0,39.1843,39.3137,39.1843,39.2634,190000.0
2011-03-23 15:00:00,54.6,54.62,54.53,54.57,74800.0,39.2634,39.2778,39.213,39.2418,74800.0
2011-03-23 15:10:00,54.58,54.74,54.57,54.72,109800.0,39.249,39.364,39.2418,39.3497,109800.0
2011-03-23 15:20:00,54.71,54.87,54.71,54.86,206500.0,39.3425,39.4575,39.3425,39.4503,206500.0
2011-03-23 15:30:00,54.86,54.87,54.79,54.87,239300.0,39.4503,39.4575,39.4,39.4575,239300.0
2011-03-23 15:40:00,54.86,55.02,54.86,55.0,606800.0,39.4503,39.5654,39.4503,39.551,606800.0
2011-03-23 15:50:00,55.0,55.01,54.81,54.82,732400.0,39.551,39.5582,39.4144,39.4216,732400.0
2011-03-24 09:30:00,54.85,54.94,54.48,54.73,354100.0,39.4431,39.5079,39.1771,39.3569,354100.0
2011-03-24 09:40:00,54.71,55.14,54.68,55.04,397600.0,39.3425,39.6517,39.3209,39.5798,397600.0
2011-03-24 09:50:00,55.04,55.21,54.94,55.16,446600.0,39.5798,39.702,39.5079,39.6661,446600.0
2011-03-24 10:00:00,55.16,55.17,54.8,54.95,391300.0,39.6661,39.6733,39.4072,39.5151,391300.0
2011-03-24 10:10:00,54.94,55.15,54.83,55.11,318200.0,39.5079,39.6589,39.4288,39.6301,318200.0
2011-03-24 10:20:00,55.11,55.25,55.09,55.21,156200.0,39.6301,39.7308,39.6157,39.702,156200.0
2011-03-24 10:30:00,55.21,55.31,55.07,55.2,266200.0,39.702,39.7739,39.6014,39.6948,266200.0
2011-03-24 10:40:00,55.2,55.5,55.17,55.5,277700.0,39.6948,39.9106,39.6733,39.9106,277700.0
2011-03-24 10:50:00,55.49,55.6,55.44,55.48,229300.0,39.9034,39.9825,39.8674,39.8962,229300.0
2011-03-24 11:00:00,55.48,55.49,55.32,55.32,196500.0,39.8962,39.9034,39.7811,39.7811,196500.0
2011-03-24 11:10:00,55.33,55.34,55.11,55.15,176000.0,39.7883,39.7955,39.6301,39.6589,176000.0
2011-03-24 11:20:00,55.15,55.25,55.08,55.14,215200.0,39.6589,39.7308,39.6085,39.6517,215200.0
2011-03-24 11:30:00,55.15,55.21,55.05,55.2,221500.0,39.6589,39.702,39.587,39.6948,221500.0
2011-03-24 11:40:00,55.2,55.23,55.17,55.23,88200.0,39.6948,39.7164,39.6733,39.7164,88200.0
2011-03-24 11:50:00,55.23,55.24,55.08,55.18,145000.0,39.7164,39.7236,39.6085,39.6805,145000.0
2011-03-24 12:00:00,55.19,55.24,55.13,55.13,81900.0,39.6876,39.7236,39.6445,39.6445,81900.0
2011-03-24 12:10:00,55.14,55.15,54.92,55.02,106300.0,39.6517,39.6589,39.4935,39.5654,106300.0
2011-03-24 12:20:00,55.02,55.03,54.87,54.87,239100.0,39.5654,39.5726,39.4575,39.4575,239100.0
2011-03-24 12:30:00,54.87,54.94,54.68,54.71,224700.0,39.4575,39.5079,39.3209,39.3425,224700.0
2011-03-24 12:40:00,54.7,54.78,54.66,54.75,118500.0,39.3353,39.3928,39.3065,39.3712,118500.0
2011-03-24 12:50:00,54.73,54.73,54.13,54.2,317300.0,39.3569,39.3569,38.9254,38.9757,317300.0
2011-03-24 13:00:00,54.19,54.45,54.17,54.44,197400.0,38.9685,39.1555,38.9542,39.1483,197400.0
2011-03-24 13:10:00,54.43,54.57,54.23,54.28,261300.0,39.1411,39.2418,38.9973,39.0333,261300.0
2011-03-24 13:20:00,54.28,54.39,54.23,54.34,133700.0,39.0333,39.1124,38.9973,39.0764,133700.0
2011-03-24 13:30:00,54.34,54.49,54.3,54.32,87100.0,39.0764,39.1843,39.0476,39.062,87100.0
2011-03-24 13:40:00,54.32,54.38,54.14,54.18,177800.0,39.062,39.1052,38.9326,38.9613,177800.0
2011-03-24 13:50:00,54.17,54.23,54.09,54.22,235900.0,38.9542,38.9973,38.8966,38.9901,235900.0
2011-03-24 14:00:00,54.23,54.38,54.22,54.33,168300.0,38.9973,39.1052,38.9901,39.0692,168300.0
2011-03-24 14:10:00,54.34,54.38,54.26,54.37,156300.0,39.0764,39.1052,39.0189,39.098,156300.0
2011-03-24 14:20:00,54.37,54.5,54.37,54.49,189800.0,39.098,39.1915,39.098,39.1843,189800.0
2011-03-24 14:30:00,54.48,54.74,54.43,54.7,136100.0,39.1771,39.364,39.1411,39.3353,136100.0
2011-03-24 14:40:00,54.71,54.84,54.7,54.75,176100.0,39.3425,39.436,39.3353,39.3712,176100.0
2011-03-24 14:50:00,54.75,54.79,54.63,54.63,146400.0,39.3712,39.4,39.2849,39.2849,146400.0
2011-03-24 15:00:00,54.63,54.65,54.38,54.44,224500.0,39.2849,39.2993,39.1052,39.1483,224500.0
2011-03-24 15:10:00,54.44,54.44,54.34,54.39,184700.0,39.1483,39.1483,39.0764,39.1124,184700.0
2011-03-24 15:20:00,54.38,54.39,54.24,54.25,259600.0,39.1052,39.1124,39.0045,39.0117,259600.0
2011-03-24 15:30:00,54.25,54.52,54.25,54.43,225600.0,39.0117,39.2058,39.0117,39.1411,225600.0
2011-03-24 15:40:00,54.43,54.48,54.4,54.44,184100.0,39.1411,39.1771,39.1195,39.1483,184100.0
2011-03-24 15:50:00,54.45,54.64,54.44,54.54,531200.0,39.1555,39.2921,39.1483,39.2202,531200.0
2011-03-25 09:30:00,54.79,54.93,54.35,54.36,261800.0,39.4,39.5007,39.0836,39.0908,261800.0
2011-03-25 09:40:00,54.36,54.85,54.35,54.79,211600.0,39.0908,39.4431,39.0836,39.4,211600.0
2011-03-25 09:50:00,54.79,54.82,54.68,54.8,159900.0,39.4,39.4216,39.3209,39.4072,159900.0
2011-03-25 10:00:00,54.8,54.99,54.71,54.86,212300.0,39.4072,39.5438,39.3425,39.4503,212300.0
2011-03-25 10:10:00,54.87,54.94,54.75,54.78,107700.0,39.4575,39.5079,39.3712,39.3928,107700.0
2011-03-25 10:20:00,54.78,54.89,54.76,54.79,131900.0,39.3928,39.4719,39.3784,39.4,131900.0
2011-03-25 10:30:00,54.79,54.9,54.6,54.6,177000.0,39.4,39.4791,39.2634,39.2634,177000.0
2011-03-25 10:40:00,54.6,54.77,54.6,54.71,99100.0,39.2634,39.3856,39.2634,39.3425,99100.0
2011-03-25 10:50:00,54.72,54.79,54.67,54.74,122500.0,39.3497,39.4,39.3137,39.364,122500.0
2011-03-25 11:00:00,54.75,54.78,54.55,54.6,126900.0,39.3712,39.3928,39.2274,39.2634,126900.0
2011-03-25 11:10:00,54.61,54.64,54.4,54.61,184600.0,39.2706,39.2921,39.1195,39.2706,184600.0
2011-03-25 11:20:00,54.6,54.6,54.33,54.51,98400.0,39.2634,39.2634,39.0692,39.1986,98400.0
2011-03-25 11:30:00,54.5,54.51,54.32,54.36,109200.0,39.1915,39.1986,39.062,39.0908,109200.0
2011-03-25 11:40:00,54.36,54.43,54.29,54.41,104800.0,39.0908,39.1411,39.0404,39.1267,104800.0
2011-03-25 11:50:00,54.42,54.49,54.35,54.46,90200.0,39.1339,39.1843,39.0836,39.1627,90200.0
2011-03-25 12:00:00,54.47,54.51,54.28,54.38,140100.0,39.1699,39.1986,39.0333,39.1052,140100.0
2011-03-25 12:10:00,54.39,54.41,54.29,54.34,78900.0,39.1124,39.1267,39.0404,39.0764,78900.0
2011-03-25 12:20:00,54.33,54.33,54.11,54.11,140000.0,39.0692,39.0692,38.911,38.911,140000.0
2011-03-25 12:30:00,54.12,54.13,53.83,53.94,210800.0,38.9182,38.9254,38.7097,38.7888,210800.0
2011-03-25 12:40:00,53.93,53.94,53.66,53.73,278400.0,38.7816,38.7888,38.5874,38.6377,278400.0
2011-03-25 12:50:00,53.75,54.15,53.75,54.0,230100.0,38.6521,38.9398,38.6521,38.8319,230100.0
2011-03-25 13:00:00,54.0,54.19,53.99,54.17,84300.0,38.8319,38.9685,38.8247,38.9542,84300.0
2011-03-25 13:10:00,54.17,54.3,54.14,54.18,172500.0,38.9542,39.0476,38.9326,38.9613,172500.0
2011-03-25 13:20:00,54.19,54.22,54.14,54.18,86700.0,38.9685,38.9901,38.9326,38.9613,86700.0
2011-03-25 13:30:00,54.18,54.45,54.17,54.39,83600.0,38.9613,39.1555,38.9542,39.1124,83600.0
2011-03-25 13:40:00,54.38,54.4,54.26,54.29,50700.0,39.1052,39.1195,39.0189,39.0404,50700.0
2011-03-25 13:50:00,54.29,54.4,54.28,54.39,104800.0,39.0404,39.1195,39.0333,39.1124,104800.0
2011-03-25 14:00:00,54.39,54.44,54.34,54.39,53900.0,39.1124,39.1483,39.0764,39.1124,53900.0
2011-03-25 14:10:00,54.4,54.71,54.4,54.57,216700.0,39.1195,39.3425,39.1195,39.2418,216700.0
2011-03-25 14:20:00,54.58,54.58,54.22,54.23,180200.0,39.249,39.249,38.9901,38.9973,180200.0
2011-03-25 14:30:00,54.22,54.22,54.09,54.15,134600.0,38.9901,38.9901,38.8966,38.9398,134600.0
2011-03-25 14:40:00,54.16,54.3,54.11,54.3,80500.0,38.947,39.0476,38.911,39.0476,80500.0
2011-03-25 14:50:00,54.29,54.39,54.26,54.3,88000.0,39.0404,39.1124,39.0189,39.0476,88000.0
2011-03-25 15:00:00,54.31,54.37,54.29,54.31,64800.0,39.0548,39.098,39.0404,39.0548,64800.0
2011-03-25 15:10:00,54.3,54.33,54.24,54.27,94100.0,39.0476,39.0692,39.0045,39.0261,94100.0
2011-03-25 15:20:00,54.26,54.27,54.2,54.22,103600.0,39.0189,39.0261,38.9757,38.9901,103600.0
2011-03-25 15:30:00,54.23,54.29,54.22,54.24,96300.0,38.9973,39.0404,38.9901,39.0045,96300.0
2011-03-25 15:40:00,54.24,54.25,53.97,53.98,274800.0,39.0045,39.0117,38.8103,38.8175,274800.0
2011-03-25 15:50:00,53.98,54.0,53.86,53.95,430200.0,38.8175,38.8319,38.7312,38.7959,430200.0
2011-03-28 09:30:00,53.58,53.67,52.98,53.58,432100.0,38.5299,38.5946,38.0984,38.5299,432100.0
2011-03-28 09:40:00,53.59,53.91,53.56,53.67,269600.0,38.5371,38.7672,38.5155,38.5946,269600.0
2011-03-28 09:50:00,53.67,53.93,53.59,53.92,158400.0,38.5946,38.7816,38.5371,38.7744,158400.0
2011-03-28 10:00:00,53.93,54.09,53.82,54.02,279800.0,38.7816,38.8966,38.7025,38.8463,279800.0
2011-03-28 10:10:00,54.03,54.03,53.85,53.87,104100.0,38.8535,38.8535,38.724,38.7384,104100.0
2011-03-28 10:20:00,53.91,54.0,53.67,53.77,126300.0,38.7672,38.8319,38.5946,38.6665,126300.0
2011-03-28 10:30:00,53.77,53.89,53.69,53.75,162600.0,38.6665,38.7528,38.609,38.6521,162600.0
2011-03-28 10:40:00,53.74,53.79,53.56,53.59,184500.0,38.6449,38.6809,38.5155,38.5371,184500.0
2011-03-28 10:50:00,53.59,53.6,53.43,53.52,113000.0,38.5371,38.5443,38.422,38.4867,113000.0
2011-03-28 11:00:00,53.51,53.58,53.42,53.53,67700.0,38.4795,38.5299,38.4148,38.4939,67700.0
2011-03-28 11:10:00,53.55,53.73,53.55,53.67,70400.0,38.5083,38.6377,38.5083,38.5946,70400.0
2011-03-28 11:20:00,53.67,53.81,53.66,53.76,100600.0,38.5946,38.6953,38.5874,38.6593,100600.0
2011-03-28 11:30:00,53.75,53.77,53.62,53.62,76300.0,38.6521,38.6665,38.5586,38.5586,76300.0
2011-03-28 11:40:00,53.62,53.65,53.5,53.61,86400.0,38.5586,38.5802,38.4723,38.5515,86400.0
2011-03-28 11:50:00,53.6,53.7,53.45,53.69,167200.0,38.5443,38.6162,38.4364,38.609,167200.0
2011-03-28 12:00:00,53.67,53.94,53.63,53.87,237700.0,38.5946,38.7888,38.5658,38.7384,237700.0
2011-03-28 12:10:00,53.87,53.99,53.82,53.95,67100.0,38.7384,38.8247,38.7025,38.7959,67100.0
2011-03-28 12:20:00,53.94,53.96,53.87,53.88,37600.0,38.7888,38.8031,38.7384,38.7456,37600.0
2011-03-28 12:30:00,53.89,53.97,53.88,53.91,47100.0,38.7528,38.8103,38.7456,38.7672,47100.0
2011-03-28 12:40:00,53.9,53.95,53.82,53.82,41200.0,38.76,38.7959,38.7025,38.7025,41200.0
2011-03-28 12:50:00,53.83,53.85,53.75,53.79,32300.0,38.7097,38.724,38.6521,38.6809,32300.0
2011-03-28 13:00:00,53.78,53.91,53.74,53.91,53900.0,38.6737,38.7672,38.6449,38.7672,53900.0
2011-03-28 13:10:00,53.9,53.99,53.9,53.97,54100.0,38.76,38.8247,38.76,38.8103,54100.0
2011-03-28 13:20:00,53.97,54.04,53.91,53.99,76500.0,38.8103,38.8607,38.7672,38.8247,76500.0
2011-03-28 13:30:00,54.0,54.07,53.94,53.95,88100.0,38.8319,38.8822,38.7888,38.7959,88100.0
2011-03-28 13:40:00,53.95,53.98,53.9,53.9,37000.0,38.7959,38.8175,38.76,38.76,37000.0
2011-03-28 13:50:00,53.9,53.91,53.78,53.81,90400.0,38.76,38.7672,38.6737,38.6953,90400.0
2011-03-28 14:00:00,53.82,53.87,53.76,53.8,99100.0,38.7025,38.7384,38.6593,38.6881,99100.0
2011-03-28 14:10:00,53.8,53.8,53.73,53.78,72400.0,38.6881,38.6881,38.6377,38.6737,72400.0
2011-03-28 14:20:00,53.77,53.79,53.59,53.63,88100.0,38.6665,38.6809,38.5371,38.5658,88100.0
2011-03-28 14:30:00,53.63,53.64,53.54,53.55,71000.0,38.5658,38.573,38.5011,38.5083,71000.0
2011-03-28 14:40:00,53.55,53.56,53.36,53.46,165400.0,38.5083,38.5155,38.3717,38.4436,165400.0
2011-03-28 14:50:00,53.45,53.5,53.33,53.5,79600.0,38.4364,38.4723,38.3501,38.4723,79600.0
2011-03-28 15:00:00,53.5,53.56,53.46,53.53,161400.0,38.4723,38.5155,38.4436,38.4939,161400.0
2011-03-28 15:10:00,53.54,53.54,53.46,53.46,81000.0,38.5011,38.5011,38.4436,38.4436,81000.0
2011-03-28 15:20:00,53.47,53.47,53.4,53.45,77200.0,38.4508,38.4508,38.4004,38.4364,77200.0
2011-03-28 15:30:00,53.46,53.5,53.31,53.34,156900.0,38.4436,38.4723,38.3357,38.3573,156900.0
2011-03-28 15:40:00,53.34,53.37,53.22,53.37,220200.0,38.3573,38.3789,38.271,38.3789,220200.0
2011-03-28 15:50:00,53.36,53.38,53.23,53.29,298700.0,38.3717,38.3861,38.2782,38.3213,298700.0
2011-03-29 09:30:00,53.36,53.45,52.78,52.87,417100.0,38.3717,38.4364,37.9546,38.0193,417100.0
2011-03-29 09:40:00,52.87,53.0,52.66,52.67,225400.0,38.0193,38.1128,37.8683,37.8755,225400.0
2011-03-29 09:50:00,52.67,52.9,52.65,52.8,169100.0,37.8755,38.0409,37.8611,37.969,169100.0
2011-03-29 10:00:00,52.8,53.06,52.72,53.05,304400.0,37.969,38.1559,37.9114,38.1487,304400.0
2011-03-29 10:10:00,53.06,53.13,52.84,53.09,310500.0,38.1559,38.2063,37.9977,38.1775,310500.0
2011-03-29 10:20:00,53.1,53.11,52.88,52.93,199600.0,38.1847,38.1919,38.0265,38.0625,199600.0
2011-03-29 10:30:00,52.94,53.1,52.87,52.91,149800.0,38.0696,38.1847,38.0193,38.0481,149800.0
2011-03-29 10:40:00,52.9,53.08,52.9,53.04,154300.0,38.0409,38.1703,38.0409,38.1416,154300.0
2011-03-29 10:50:00,53.04,53.15,52.97,53.05,369200.0,38.1416,38.2207,38.0912,38.1487,369200.0
2011-03-29 11:00:00,53.07,53.29,53.04,53.29,629900.0,38.1631,38.3213,38.1416,38.3213,629900.0
2011-03-29 11:10:00,53.28,53.36,53.22,53.32,199200.0,38.3141,38.3717,38.271,38.3429,199200.0
2011-03-29 11:20:00,53.31,53.45,53.31,53.38,183800.0,38.3357,38.4364,38.3357,38.3861,183800.0
2011-03-29 11:30:00,53.38,53.5,53.29,53.32,138300.0,38.3861,38.4723,38.3213,38.3429,138300.0
2011-03-29 11:40:00,53.33,53.49,53.3,53.33,139900.0,38.3501,38.4652,38.3285,38.3501,139900.0
2011-03-29 11:50:00,53.33,53.37,53.23,53.35,108300.0,38.3501,38.3789,38.2782,38.3645,108300.0
2011-03-29 12:00:00,53.35,53.5,53.33,53.45,174200.0,38.3645,38.4723,38.3501,38.4364,174200.0
2011-03-29 12:10:00,53.44,53.49,53.38,53.45,73800.0,38.4292,38.4652,38.3861,38.4364,73800.0
2011-03-29 12:20:00,53.45,53.49,53.28,53.28,68300.0,38.4364,38.4652,38.3141,38.3141,68300.0
2011-03-29 12:30:00,53.28,53.35,53.23,53.24,133000.0,38.3141,38.3645,38.2782,38.2854,133000.0
2011-03-29 12:40:00,53.25,53.25,53.12,53.18,100600.0,38.2926,38.2926,38.1991,38.2422,100600.0
2011-03-29 12:50:00,53.17,53.35,53.08,53.33,98600.0,38.235,38.3645,38.1703,38.3501,98600.0
2011-03-29 13:00:00,53.33,53.39,53.26,53.26,134100.0,38.3501,38.3932,38.2998,38.2998,134100.0
2011-03-29 13:10:00,53.27,53.27,53.13,53.14,114900.0,38.307,38.307,38.2063,38.2135,114900.0
2011-03-29 13:20:00,53.15,53.29,53.15,53.19,93200.0,38.2207,38.3213,38.2207,38.2494,93200.0
2011-03-29 13:30:00,53.19,53.23,53.11,53.16,63200.0,38.2494,38.2782,38.1919,38.2279,63200.0
2011-03-29 13:40:00,53.16,53.28,53.16,53.28,94800.0,38.2279,38.3141,38.2279,38.3141,94800.0
2011-03-29 13:50:00,53.28,53.29,53.13,53.18,106800.0,38.3141,38.3213,38.2063,38.2422,106800.0
2011-03-29 14:00:00,53.19,53.24,53.15,53.21,128200.0,38.2494,38.2854,38.2207,38.2638,128200.0
2011-03-29 14:10:00,53.22,53.27,53.09,53.24,206700.0,38.271,38.307,38.1775,38.2854,206700.0
2011-03-29 14:20:00,53.24,53.24,53.09,53.2,132400.0,38.2854,38.2854,38.1775,38.2566,132400.0
2011-03-29 14:30:00,53.2,53.3,53.2,53.26,78600.0,38.2566,38.3285,38.2566,38.2998,78600.0
2011-03-29 14:40:00,53.26,53.27,53.15,53.17,109400.0,38.2998,38.307,38.2207,38.235,109400.0
2011-03-29 14:50:00,53.17,53.29,53.16,53.17,101500.0,38.235,38.3213,38.2279,38.235,101500.0
2011-03-29 15:00:00,53.17,53.3,53.16,53.27,233300.0,38.235,38.3285,38.2279,38.307,233300.0
2011-03-29 15:10:00,53.27,53.38,53.25,53.36,196600.0,38.307,38.3861,38.2926,38.3717,196600.0
2011-03-29 15:20:00,53.35,53.43,53.32,53.4,144400.0,38.3645,38.422,38.3429,38.4004,144400.0
2011-03-29 15:30:00,53.4,53.43,53.25,53.33,200600.0,38.4004,38.422,38.2926,38.3501,200600.0
2011-03-29 15:40:00,53.34,53.47,53.32,53.47,266900.0,38.3573,38.4508,38.3429,38.4508,266900.0
2011-03-29 15:50:00,53.47,53.54,53.42,53.49,452600.0,38.4508,38.5011,38.4148,38.4652,452600.0
2011-03-30 09:30:00,53.86,54.08,53.53,53.7,263600.0,38.7312,38.8894,38.4939,38.6162,263600.0
2011-03-30 09:40:00,53.71,53.71,53.45,53.47,179000.0,38.6234,38.6234,38.4364,38.4508,179000.0
2011-03-30 09:50:00,53.47,54.07,53.47,53.94,181900.0,38.4508,38.8822,38.4508,38.7888,181900.0
2011-03-30 10:00:00,53.93,54.03,53.76,53.82,112800.0,38.7816,38.8535,38.6593,38.7025,112800.0
2011-03-30 10:10:00,53.82,54.07,53.82,54.01,109600.0,38.7025,38.8822,38.7025,38.8391,109600.0
2011-03-30 10:20:00,54.01,54.01,53.54,53.62,157000.0,38.8391,38.8391,38.5011,38.5586,157000.0
2011-03-30 10:30:00,53.63,53.72,53.4,53.44,210400.0,38.5658,38.6306,38.4004,38.4292,210400.0
2011-03-30 10:40:00,53.45,53.62,53.33,53.6,202600.0,38.4364,38.5586,38.3501,38.5443,202600.0
2011-03-30 10:50:00,53.6,53.82,53.59,53.7,103000.0,38.5443,38.7025,38.5371,38.6162,103000.0
2011-03-30 11:00:00,53.71,53.79,53.52,53.78,128700.0,38.6234,38.6809,38.4867,38.6737,128700.0
2011-03-30 11:10:00,53.76,53.76,53.4,53.5,284400.0,38.6593,38.6593,38.4004,38.4723,284400.0
2011-03-30 11:20:00,53.5,53.81,53.43,53.78,144500.0,38.4723,38.6953,38.422,38.6737,144500.0
2011-03-30 11:30:00,53.76,53.89,53.64,53.71,108600.0,38.6593,38.7528,38.573,38.6234,108600.0
2011-03-30 11:40:00,53.7,53.86,53.68,53.77,88800.0,38.6162,38.7312,38.6018,38.6665,88800.0
2011-03-30 11:50:00,53.78,53.8,53.65,53.68,119300.0,38.6737,38.6881,38.5802,38.6018,119300.0
2011-03-30 12:00:00,53.68,53.92,53.64,53.84,171500.0,38.6018,38.7744,38.573,38.7168,171500.0
2011-03-30 12:10:00,53.84,54.05,53.76,54.03,117100.0,38.7168,38.8679,38.6593,38.8535,117100.0
2011-03-30 12:20:00,54.04,54.15,53.98,54.1,131700.0,38.8607,38.9398,38.8175,38.9038,131700.0
2011-03-30 12:30:00,54.1,54.2,54.05,54.13,119000.0,38.9038,38.9757,38.8679,38.9254,119000.0
2011-03-30 12:40:00,54.14,54.15,54.07,54.12,131400.0,38.9326,38.9398,38.8822,38.9182,131400.0
2011-03-30 12:50:00,54.12,54.15,54.06,54.13,134300.0,38.9182,38.9398,38.875,38.9254,134300.0
2011-03-30 13:00:00,54.14,54.29,54.07,54.27,167300.0,38.9326,39.0404,38.8822,39.0261,167300.0
2011-03-30 13:10:00,54.27,54.27,54.13,54.22,142600.0,39.0261,39.0261,38.9254,38.9901,142600.0
2011-03-30 13:20:00,54.22,54.39,54.21,54.25,171400.0,38.9901,39.1124,38.9829,39.0117,171400.0
2011-03-30 13:30:00,54.26,54.26,54.15,54.15,117900.0,39.0189,39.0189,38.9398,38.9398,117900.0
2011-03-30 13:40:00,54.14,54.18,54.12,54.16,85300.0,38.9326,38.9613,38.9182,38.947,85300.0
2011-03-30 13:50:00,54.17,54.18,54.13,54.16,67900.0,38.9542,38.9613,38.9254,38.947,67900.0
2011-03-30 14:00:00,54.16,54.18,54.15,54.18,41700.0,38.947,38.9613,38.9398,38.9613,41700.0
2011-03-30 14:10:00,54.18,54.2,54.13,54.16,85200.0,38.9613,38.9757,38.9254,38.947,85200.0
2011-03-30 14:20:00,54.16,54.23,54.14,54.16,114200.0,38.947,38.9973,38.9326,38.947,114200.0
2011-03-30 14:30:00,54.17,54.22,54.16,54.2,72600.0,38.9542,38.9901,38.947,38.9757,72600.0
2011-03-30 14:40:00,54.21,54.25,54.2,54.22,98800.0,38.9829,39.0117,38.9757,38.9901,98800.0
2011-03-30 14:50:00,54.21,54.27,54.21,54.25,142100.0,38.9829,39.0261,38.9829,39.0117,142100.0
2011-03-30 15:00:00,54.24,54.27,54.22,54.23,63900.0,39.0045,39.0261,38.9901,38.9973,63900.0
2011-03-30 15:10:00,54.23,54.24,54.14,54.18,241700.0,38.9973,39.0045,38.9326,38.9613,241700.0
2011-03-30 15:20:00,54.19,54.19,54.09,54.13,84800.0,38.9685,38.9685,38.8966,38.9254,84800.0
2011-03-30 15:30:00,54.12,54.19,54.12,54.19,83200.0,38.9182,38.9685,38.9182,38.9685,83200.0
2011-03-30 15:40:00,54.19,54.19,54.1,54.1,235100.0,38.9685,38.9685,38.9038,38.9038,235100.0
2011-03-30 15:50:00,54.11,54.15,54.1,54.13,275200.0,38.911,38.9398,38.9038,38.9254,275200.0
2011-03-31 09:30:00,54.46,54.82,54.46,54.67,274400.0,39.1627,39.4216,39.1627,39.3137,274400.0
2011-03-31 09:40:00,54.67,54.77,54.3,54.38,145500.0,39.3137,39.3856,39.0476,39.1052,145500.0
2011-03-31 09:50:00,54.38,54.51,54.13,54.5,152500.0,39.1052,39.1986,38.9254,39.1915,152500.0
2011-03-31 10:00:00,54.5,54.69,54.36,54.58,160500.0,39.1915,39.3281,39.0908,39.249,160500.0
2011-03-31 10:10:00,54.58,54.87,54.53,54.76,160700.0,39.249,39.4575,39.213,39.3784,160700.0
2011-03-31 10:20:00,54.76,54.84,54.63,54.68,96500.0,39.3784,39.436,39.2849,39.3209,96500.0
2011-03-31 10:30:00,54.68,54.69,54.44,54.56,93100.0,39.3209,39.3281,39.1483,39.2346,93100.0
2011-03-31 10:40:00,54.57,54.66,54.5,54.54,118700.0,39.2418,39.3065,39.1915,39.2202,118700.0
2011-03-31 10:50:00,54.54,54.74,54.53,54.73,141300.0,39.2202,39.364,39.213,39.3569,141300.0
2011-03-31 11:00:00,54.74,54.96,54.73,54.87,216600.0,39.364,39.5222,39.3569,39.4575,216600.0
2011-03-31 11:10:00,54.88,54.98,54.8,54.92,98600.0,39.4647,39.5366,39.4072,39.4935,98600.0
2011-03-31 11:20:00,54.92,54.98,54.82,54.83,80800.0,39.4935,39.5366,39.4216,39.4288,80800.0
2011-03-31 11:30:00,54.84,54.91,54.72,54.91,66900.0,39.436,39.4863,39.3497,39.4863,66900.0
2011-03-31 11:40:00,54.9,55.0,54.84,54.93,144500.0,39.4791,39.551,39.436,39.5007,144500.0
2011-03-31 11:50:00,54.93,54.96,54.85,54.88,101700.0,39.5007,39.5222,39.4431,39.4647,101700.0
2011-03-31 12:00:00,54.87,54.95,54.84,54.93,122000.0,39.4575,39.5151,39.436,39.5007,122000.0
2011-03-31 12:10:00,54.92,55.05,54.88,54.98,86200.0,39.4935,39.587,39.4647,39.5366,86200.0
2011-03-31 12:20:00,54.98,55.06,54.92,55.0,62400.0,39.5366,39.5942,39.4935,39.551,62400.0
2011-03-31 12:30:00,55.01,55.02,54.9,54.93,102900.0,39.5582,39.5654,39.4791,39.5007,102900.0
2011-03-31 12:40:00,54.92,55.0,54.88,54.9,56000.0,39.4935,39.551,39.4647,39.4791,56000.0
2011-03-31 12:50:00,54.88,54.97,54.88,54.97,49600.0,39.4647,39.5294,39.4647,39.5294,49600.0
2011-03-31 13:00:00,54.96,54.99,54.89,54.99,57000.0,39.5222,39.5438,39.4719,39.5438,57000.0
2011-03-31 13:10:00,54.99,55.08,54.98,55.04,66900.0,39.5438,39.6085,39.5366,39.5798,66900.0
2011-03-31 13:20:00,55.03,55.07,54.97,54.98,67300.0,39.5726,39.6014,39.5294,39.5366,67300.0
2011-03-31 13:30:00,54.97,55.03,54.89,55.03,45600.0,39.5294,39.5726,39.4719,39.5726,45600.0
2011-03-31 13:40:00,55.02,55.05,54.99,55.0,33900.0,39.5654,39.587,39.5438,39.551,33900.0
2011-03-31 13:50:00,55.01,55.07,54.97,55.02,46400.0,39.5582,39.6014,39.5294,39.5654,46400.0
2011-03-31 14:00:00,55.03,55.03,54.91,54.94,106000.0,39.5726,39.5726,39.4863,39.5079,106000.0
2011-03-31 14:10:00,54.94,55.05,54.94,55.02,72100.0,39.5079,39.587,39.5079,39.5654,72100.0
2011-03-31 14:20:00,55.02,55.04,54.86,54.87,62100.0,39.5654,39.5798,39.4503,39.4575,62100.0
2011-03-31 14:30:00,54.87,54.89,54.75,54.87,101300.0,39.4575,39.4719,39.3712,39.4575,101300.0
2011-03-31 14:40:00,54.87,54.88,54.74,54.77,60900.0,39.4575,39.4647,39.364,39.3856,60900.0
2011-03-31 14:50:00,54.77,54.78,54.67,54.76,105800.0,39.3856,39.3928,39.3137,39.3784,105800.0
2011-03-31 15:00:00,54.77,54.83,54.76,54.79,88600.0,39.3856,39.4288,39.3784,39.4,88600.0
2011-03-31 15:10:00,54.79,54.92,54.75,54.89,77300.0,39.4,39.4935,39.3712,39.4719,77300.0
2011-03-31 15:20:00,54.9,54.9,54.82,54.83,45300.0,39.4791,39.4791,39.4216,39.4288,45300.0
2011-03-31 15:30:00,54.83,54.84,54.76,54.8,202800.0,39.4288,39.436,39.3784,39.4072,202800.0
2011-03-31 15:40:00,54.8,54.85,54.73,54.76,256600.0,39.4072,39.4431,39.3569,39.3784,256600.0
2011-03-31 15:50:00,54.77,54.77,54.52,54.54,513400.0,39.3856,39.3856,39.2058,39.2202,513400.0
2011-04-01 09:30:00,54.34,54.62,54.15,54.61,288600.0,39.0764,39.2778,38.9398,39.2706,288600.0
2011-04-01 09:40:00,54.62,54.64,54.04,54.07,231500.0,39.2778,39.2921,38.8607,38.8822,231500.0
2011-04-01 09:50:00,54.08,54.16,53.72,53.85,240200.0,38.8894,38.947,38.6306,38.724,240200.0
2011-04-01 10:00:00,53.86,54.32,53.85,54.3,173400.0,38.7312,39.062,38.724,39.0476,173400.0
2011-04-01 10:10:00,54.29,54.45,54.12,54.23,141500.0,39.0404,39.1555,38.9182,38.9973,141500.0
2011-04-01 10:20:00,54.26,54.27,54.1,54.1,123400.0,39.0189,39.0261,38.9038,38.9038,123400.0
2011-04-01 10:30:00,54.1,54.13,53.87,53.87,147900.0,38.9038,38.9254,38.7384,38.7384,147900.0
2011-04-01 10:40:00,53.87,53.98,53.85,53.92,230300.0,38.7384,38.8175,38.724,38.7744,230300.0
2011-04-01 10:50:00,53.92,54.28,53.89,54.24,167600.0,38.7744,39.0333,38.7528,39.0045,167600.0
2011-04-01 11:00:00,54.24,54.3,54.13,54.16,127100.0,39.0045,39.0476,38.9254,38.947,127100.0
2011-04-01 11:10:00,54.17,54.27,54.09,54.25,143200.0,38.9542,39.0261,38.8966,39.0117,143200.0
2011-04-01 11:20:00,54.26,54.27,54.17,54.27,118400.0,39.0189,39.0261,38.9542,39.0261,118400.0
2011-04-01 11:30:00,54.26,54.35,54.24,54.3,108200.0,39.0189,39.0836,39.0045,39.0476,108200.0
2011-04-01 11:40:00,54.31,54.36,54.21,54.27,91900.0,39.0548,39.0908,38.9829,39.0261,91900.0
2011-04-01 11:50:00,54.26,54.36,54.26,54.33,134800.0,39.0189,39.0908,39.0189,39.0692,134800.0
2011-04-01 12:00:00,54.33,54.39,54.27,54.32,94600.0,39.0692,39.1124,39.0261,39.062,94600.0
2011-04-01 12:10:00,54.31,54.38,54.28,54.3,79600.0,39.0548,39.1052,39.0333,39.0476,79600.0
2011-04-01 12:20:00,54.3,54.35,54.25,54.35,91400.0,39.0476,39.0836,39.0117,39.0836,91400.0
2011-04-01 12:30:00,54.34,54.35,54.27,54.33,102900.0,39.0764,39.0836,39.0261,39.0692,102900.0
2011-04-01 12:40:00,54.32,54.35,54.23,54.24,72700.0,39.062,39.0836,38.9973,39.0045,72700.0
2011-04-01 12:50:00,54.24,54.4,54.24,54.36,82100.0,39.0045,39.1195,39.0045,39.0908,82100.0
2011-04-01 13:00:00,54.35,54.4,54.33,54.4,36100.0,39.0836,39.1195,39.0692,39.1195,36100.0
2011-04-01 13:10:00,54.41,54.5,54.4,54.43,46300.0,39.1267,39.1915,39.1195,39.1411,46300.0
2011-04-01 13:20:00,54.42,54.44,54.36,54.41,46100.0,39.1339,39.1483,39.0908,39.1267,46100.0
2011-04-01 13:30:00,54.41,54.5,54.41,54.49,72600.0,39.1267,39.1915,39.1267,39.1843,72600.0
2011-04-01 13:40:00,54.5,54.58,54.47,54.54,71200.0,39.1915,39.249,39.1699,39.2202,71200.0
2011-04-01 13:50:00,54.53,54.55,54.47,54.55,58100.0,39.213,39.2274,39.1699,39.2274,58100.0
2011-04-01 14:00:00,54.55,54.61,54.51,54.59,43200.0,39.2274,39.2706,39.1986,39.2562,43200.0
2011-04-01 14:10:00,54.59,54.64,54.55,54.6,87100.0,39.2562,39.2921,39.2274,39.2634,87100.0
2011-04-01 14:20:00,54.61,54.71,54.57,54.68,121900.0,39.2706,39.3425,39.2418,39.3209,121900.0
2011-04-01 14:30:00,54.68,54.78,54.65,54.67,144000.0,39.3209,39.3928,39.2993,39.3137,144000.0
2011-04-01 14:40:00,54.67,54.71,54.53,54.54,216500.0,39.3137,39.3425,39.213,39.2202,216500.0
2011-04-01 14:50:00,54.54,54.65,54.52,54.54,79500.0,39.2202,39.2993,39.2058,39.2202,79500.0
2011-04-01 15:00:00,54.54,54.65,54.45,54.55,181900.0,39.2202,39.2993,39.1555,39.2274,181900.0
2011-04-01 15:10:00,54.54,54.55,54.43,54.44,96700.0,39.2202,39.2274,39.1411,39.1483,96700.0
2011-04-01 15:20:00,54.44,54.45,54.33,54.38,93400.0,39.1483,39.1555,39.0692,39.1052,93400.0
2011-04-01 15:30:00,54.38,54.39,54.28,54.34,118100.0,39.1052,39.1124,39.0333,39.0764,118100.0
2011-04-01 15:40:00,54.33,54.42,54.31,54.32,127600.0,39.0692,39.1339,39.0548,39.062,127600.0
2011-04-01 15:50:00,54.32,54.36,54.28,54.34,264700.0,39.062,39.0908,39.0333,39.0764,264700.0
2011-04-04 09:30:00,54.4,55.05,54.4,55.01,372400.0,39.1195,39.587,39.1195,39.5582,372400.0
2011-04-04 09:40:00,55.01,55.39,54.95,55.35,289400.0,39.5582,39.8315,39.5151,39.8027,289400.0
2011-04-04 09:50:00,55.35,55.35,55.16,55.29,187600.0,39.8027,39.8027,39.6661,39.7596,187600.0
2011-04-04 10:00:00,55.3,55.82,55.3,55.81,377800.0,39.7667,40.1407,39.7667,40.1335,377800.0
2011-04-04 10:10:00,55.81,55.92,55.64,55.84,238300.0,40.1335,40.2126,40.0112,40.1551,238300.0
2011-04-04 10:20:00,55.84,55.91,55.56,55.62,179200.0,40.1551,40.2054,39.9537,39.9969,179200.0
2011-04-04 10:30:00,55.63,55.69,55.55,55.65,153900.0,40.0041,40.0472,39.9465,40.0184,153900.0
2011-04-04 10:40:00,55.66,55.71,55.29,55.35,133200.0,40.0256,40.0616,39.7596,39.8027,133200.0
2011-04-04 10:50:00,55.35,55.4,55.18,55.3,102700.0,39.8027,39.8387,39.6805,39.7667,102700.0
2011-04-04 11:00:00,55.29,55.39,55.19,55.23,112000.0,39.7596,39.8315,39.6876,39.7164,112000.0
2011-04-04 11:10:00,55.22,55.29,55.15,55.19,78800.0,39.7092,39.7596,39.6589,39.6876,78800.0
2011-04-04 11:20:00,55.21,55.25,55.16,55.18,69800.0,39.702,39.7308,39.6661,39.6805,69800.0
2011-04-04 11:30:00,55.18,55.25,55.07,55.15,69000.0,39.6805,39.7308,39.6014,39.6589,69000.0
2011-04-04 11:40:00,55.15,55.15,55.04,55.1,75600.0,39.6589,39.6589,39.5798,39.6229,75600.0
2011-04-04 11:50:00,55.1,55.18,55.05,55.18,59500.0,39.6229,39.6805,39.587,39.6805,59500.0
2011-04-04 12:00:00,55.17,55.23,55.1,55.18,55600.0,39.6733,39.7164,39.6229,39.6805,55600.0
2011-04-04 12:10:00,55.16,55.25,55.16,55.24,81800.0,39.6661,39.7308,39.6661,39.7236,81800.0
2011-04-04 12:20:00,55.25,55.3,55.15,55.17,56400.0,39.7308,39.7667,39.6589,39.6733,56400.0
2011-04-04 12:30:00,55.16,55.23,55.13,55.23,43100.0,39.6661,39.7164,39.6445,39.7164,43100.0
2011-04-04 12:40:00,55.24,55.24,55.02,55.04,86400.0,39.7236,39.7236,39.5654,39.5798,86400.0
2011-04-04 12:50:00,55.05,55.11,55.0,55.08,70300.0,39.587,39.6301,39.551,39.6085,70300.0
2011-04-04 13:00:00,55.08,55.16,55.05,55.14,64000.0,39.6085,39.6661,39.587,39.6517,64000.0
2011-04-04 13:10:00,55.15,55.18,55.05,55.05,49300.0,39.6589,39.6805,39.587,39.587,49300.0
2011-04-04 13:20:00,55.06,55.09,55.03,55.05,42600.0,39.5942,39.6157,39.5726,39.587,42600.0
2011-04-04 13:30:00,55.04,55.09,54.97,54.98,70600.0,39.5798,39.6157,39.5294,39.5366,70600.0
2011-04-04 13:40:00,54.98,54.98,54.71,54.74,165000.0,39.5366,39.5366,39.3425,39.364,165000.0
2011-04-04 13:50:00,54.73,54.75,54.55,54.71,188200.0,39.3569,39.3712,39.2274,39.3425,188200.0
2011-04-04 14:00:00,54.7,54.82,54.63,54.76,90600.0,39.3353,39.4216,39.2849,39.3784,90600.0
2011-04-04 14:10:00,54.77,54.84,54.74,54.75,75400.0,39.3856,39.436,39.364,39.3712,75400.0
2011-04-04 14:20:00,54.75,54.77,54.7,54.71,98900.0,39.3712,39.3856,39.3353,39.3425,98900.0
2011-04-04 14:30:00,54.7,54.79,54.7,54.76,52000.0,39.3353,39.4,39.3353,39.3784,52000.0
2011-04-04 14:40:00,54.76,54.77,54.72,54.73,47200.0,39.3784,39.3856,39.3497,39.3569,47200.0
2011-04-04 14:50:00,54.73,54.74,54.65,54.65,49500.0,39.3569,39.364,39.2993,39.2993,49500.0
2011-04-04 15:00:00,54.65,54.66,54.5,54.5,112300.0,39.2993,39.3065,39.1915,39.1915,112300.0
2011-04-04 15:10:00,54.5,54.59,54.5,54.53,294400.0,39.1915,39.2562,39.1915,39.213,294400.0
2011-04-04 15:20:00,54.52,54.63,54.52,54.6,124600.0,39.2058,39.2849,39.2058,39.2634,124600.0
2011-04-04 15:30:00,54.6,54.62,54.57,54.61,240500.0,39.2634,39.2778,39.2418,39.2706,240500.0
2011-04-04 15:40:00,54.62,54.62,54.53,54.6,132800.0,39.2778,39.2778,39.213,39.2634,132800.0
2011-04-04 15:50:00,54.6,54.61,54.49,54.6,225500.0,39.2634,39.2706,39.1843,39.2634,225500.0
2011-04-05 09:30:00,54.41,54.59,54.35,54.47,218800.0,39.1267,39.2562,39.0836,39.1699,218800.0
2011-04-05 09:40:00,54.46,54.47,54.2,54.42,540400.0,39.1627,39.1699,38.9757,39.1339,540400.0
2011-04-05 09:50:00,54.42,54.95,54.42,54.77,248200.0,39.1339,39.5151,39.1339,39.3856,248200.0
2011-04-05 10:00:00,54.77,54.88,54.61,54.79,247900.0,39.3856,39.4647,39.2706,39.4,247900.0
2011-04-05 10:10:00,54.79,54.98,54.78,54.89,180500.0,39.4,39.5366,39.3928,39.4719,180500.0
2011-04-05 10:20:00,54.88,55.26,54.88,55.16,269400.0,39.4647,39.738,39.4647,39.6661,269400.0
2011-04-05 10:30:00,55.17,55.61,54.75,55.58,384200.0,39.6733,39.9897,39.3712,39.9681,384200.0
2011-04-05 10:40:00,55.57,55.7,55.47,55.59,261400.0,39.9609,40.0544,39.889,39.9753,261400.0
2011-04-05 10:50:00,55.58,55.67,55.49,55.64,213600.0,39.9681,40.0328,39.9034,40.0112,213600.0
2011-04-05 11:00:00,55.64,55.98,55.6,55.97,326100.0,40.0112,40.2557,39.9825,40.2485,326100.0
2011-04-05 11:10:00,55.97,56.2,55.93,56.19,721900.0,40.2485,40.4139,40.2198,40.4068,721900.0
2011-04-05 11:20:00,56.2,56.43,56.1,56.3,667100.0,40.4139,40.5793,40.342,40.4859,667100.0
2011-04-05 11:30:00,56.3,56.37,56.21,56.35,322600.0,40.4859,40.5362,40.4211,40.5218,322600.0
2011-04-05 11:40:00,56.34,56.48,56.25,56.46,369000.0,40.5146,40.6153,40.4499,40.6009,369000.0
2011-04-05 11:50:00,56.47,56.48,56.36,56.4,132000.0,40.6081,40.6153,40.529,40.5578,132000.0
2011-04-05 12:00:00,56.41,56.7,56.4,56.62,275400.0,40.565,40.7735,40.5578,40.716,275400.0
2011-04-05 12:10:00,56.62,56.65,56.4,56.41,164900.0,40.716,40.7375,40.5578,40.565,164900.0
2011-04-05 12:20:00,56.41,56.46,56.25,56.33,122700.0,40.565,40.6009,40.4499,40.5074,122700.0
2011-04-05 12:30:00,56.34,56.38,56.22,56.25,83000.0,40.5146,40.5434,40.4283,40.4499,83000.0
2011-04-05 12:40:00,56.24,56.42,56.23,56.41,144500.0,40.4427,40.5721,40.4355,40.565,144500.0
2011-04-05 12:50:00,56.41,56.59,56.4,56.47,178200.0,40.565,40.6944,40.5578,40.6081,178200.0
2011-04-05 13:00:00,56.47,56.55,56.42,56.45,150400.0,40.6081,40.6656,40.5721,40.5937,150400.0
2011-04-05 13:10:00,56.45,56.52,56.35,56.38,104900.0,40.5937,40.6441,40.5218,40.5434,104900.0
2011-04-05 13:20:00,56.39,56.39,56.28,56.34,92800.0,40.5506,40.5506,40.4715,40.5146,92800.0
2011-04-05 13:30:00,56.34,56.35,56.25,56.32,71000.0,40.5146,40.5218,40.4499,40.5002,71000.0
2011-04-05 13:40:00,56.32,56.43,56.31,56.43,108300.0,40.5002,40.5793,40.493,40.5793,108300.0
2011-04-05 13:50:00,56.43,56.57,56.42,56.47,109300.0,40.5793,40.68,40.5721,40.6081,109300.0
2011-04-05 14:00:00,56.47,56.55,56.42,56.54,134700.0,40.6081,40.6656,40.5721,40.6584,134700.0
2011-04-05 14:10:00,56.53,56.74,56.52,56.73,277400.0,40.6512,40.8023,40.6441,40.7951,277400.0
2011-04-05 14:20:00,56.72,56.9,56.71,56.81,246000.0,40.7879,40.9173,40.7807,40.8526,246000.0
2011-04-05 14:30:00,56.81,56.84,56.58,56.63,225400.0,40.8526,40.8742,40.6872,40.7232,225400.0
2011-04-05 14:40:00,56.65,56.73,56.58,56.66,176300.0,40.7375,40.7951,40.6872,40.7447,176300.0
2011-04-05 14:50:00,56.66,56.72,56.59,56.71,122500.0,40.7447,40.7879,40.6944,40.7807,122500.0
2011-04-05 15:00:00,56.71,56.78,56.66,56.67,146200.0,40.7807,40.831,40.7447,40.7519,146200.0
2011-04-05 15:10:00,56.68,56.72,56.54,56.71,162700.0,40.7591,40.7879,40.6584,40.7807,162700.0
2011-04-05 15:20:00,56.71,56.86,56.71,56.85,212000.0,40.7807,40.8886,40.7807,40.8814,212000.0
2011-04-05 15:30:00,56.85,57.0,56.82,56.98,288100.0,40.8814,40.9892,40.8598,40.9748,288100.0
2011-04-05 15:40:00,56.99,57.01,56.89,57.01,470400.0,40.982,40.9964,40.9101,40.9964,470400.0
2011-04-05 15:50:00,57.02,57.08,56.91,57.01,726900.0,41.0036,41.0468,40.9245,40.9964,726900.0
2011-04-06 09:30:00,57.1,57.28,56.9,57.22,546600.0,41.0611,41.1906,40.9173,41.1474,546600.0
2011-04-06 09:40:00,57.22,57.31,56.6,56.62,430500.0,41.1474,41.2122,40.7016,40.716,430500.0
2011-04-06 09:50:00,56.62,56.99,56.6,56.86,330400.0,40.716,40.982,40.7016,40.8886,330400.0
2011-04-06 10:00:00,56.87,57.02,56.71,56.75,262700.0,40.8957,41.0036,40.7807,40.8095,262700.0
2011-04-06 10:10:00,56.75,56.75,56.18,56.26,345600.0,40.8095,40.8095,40.3996,40.4571,345600.0
2011-04-06 10:20:00,56.26,56.59,56.25,56.45,176300.0,40.4571,40.6944,40.4499,40.5937,176300.0
2011-04-06 10:30:00,56.45,56.61,56.25,56.26,187800.0,40.5937,40.7088,40.4499,40.4571,187800.0
2011-04-06 10:40:00,56.25,56.72,56.14,56.69,177500.0,40.4499,40.7879,40.3708,40.7663,177500.0
2011-04-06 10:50:00,56.71,56.71,56.36,56.36,128200.0,40.7807,40.7807,40.529,40.529,128200.0
2011-04-06 11:00:00,56.36,56.37,56.0,56.0,197700.0,40.529,40.5362,40.2701,40.2701,197700.0
2011-04-06 11:10:00,56.0,56.31,55.99,56.29,221400.0,40.2701,40.493,40.2629,40.4787,221400.0
2011-04-06 11:20:00,56.27,56.43,56.2,56.43,154200.0,40.4643,40.5793,40.4139,40.5793,154200.0
2011-04-06 11:30:00,56.43,56.51,56.3,56.39,144400.0,40.5793,40.6369,40.4859,40.5506,144400.0
2011-04-06 11:40:00,56.39,56.6,56.35,56.6,141600.0,40.5506,40.7016,40.5218,40.7016,141600.0
2011-04-06 11:50:00,56.6,56.72,56.55,56.56,117600.0,40.7016,40.7879,40.6656,40.6728,117600.0
2011-04-06 12:00:00,56.55,56.55,56.38,56.46,96600.0,40.6656,40.6656,40.5434,40.6009,96600.0
2011-04-06 12:10:00,56.45,56.46,56.25,56.27,76800.0,40.5937,40.6009,40.4499,40.4643,76800.0
2011-04-06 12:20:00,56.28,56.34,56.23,56.25,95500.0,40.4715,40.5146,40.4355,40.4499,95500.0
2011-04-06 12:30:00,56.24,56.27,56.12,56.23,304000.0,40.4427,40.4643,40.3564,40.4355,304000.0
2011-04-06 12:40:00,56.24,56.25,56.11,56.13,292200.0,40.4427,40.4499,40.3492,40.3636,292200.0
2011-04-06 12:50:00,56.13,56.16,56.02,56.05,113600.0,40.3636,40.3852,40.2845,40.3061,113600.0
2011-04-06 13:00:00,56.04,56.08,56.0,56.04,120700.0,40.2989,40.3277,40.2701,40.2989,120700.0
2011-04-06 13:10:00,56.03,56.25,56.02,56.16,81300.0,40.2917,40.4499,40.2845,40.3852,81300.0
2011-04-06 13:20:00,56.15,56.24,56.1,56.21,80800.0,40.378,40.4427,40.342,40.4211,80800.0
2011-04-06 13:30:00,56.23,56.23,56.11,56.14,53400.0,40.4355,40.4355,40.3492,40.3708,53400.0
2011-04-06 13:40:00,56.14,56.21,56.07,56.19,92200.0,40.3708,40.4211,40.3205,40.4068,92200.0
2011-04-06 13:50:00,56.18,56.2,56.09,56.12,63800.0,40.3996,40.4139,40.3348,40.3564,63800.0
2011-04-06 14:00:00,56.13,56.13,56.02,56.05,76700.0,40.3636,40.3636,40.2845,40.3061,76700.0
2011-04-06 14:10:00,56.06,56.08,56.0,56.07,62200.0,40.3133,40.3277,40.2701,40.3205,62200.0
2011-04-06 14:20:00,56.06,56.1,56.0,56.05,79400.0,40.3133,40.342,40.2701,40.3061,79400.0
2011-04-06 14:30:00,56.05,56.28,56.05,56.24,131600.0,40.3061,40.4715,40.3061,40.4427,131600.0
2011-04-06 14:40:00,56.24,56.26,56.18,56.24,80800.0,40.4427,40.4571,40.3996,40.4427,80800.0
2011-04-06 14:50:00,56.23,56.29,56.19,56.21,123500.0,40.4355,40.4787,40.4068,40.4211,123500.0
2011-04-06 15:00:00,56.21,56.24,56.19,56.2,79500.0,40.4211,40.4427,40.4068,40.4139,79500.0
2011-04-06 15:10:00,56.19,56.22,56.12,56.18,103100.0,40.4068,40.4283,40.3564,40.3996,103100.0
2011-04-06 15:20:00,56.17,56.18,56.1,56.11,83300.0,40.3924,40.3996,40.342,40.3492,83300.0
2011-04-06 15:30:00,56.11,56.24,56.08,56.2,187500.0,40.3492,40.4427,40.3277,40.4139,187500.0
2011-04-06 15:40:00,56.2,56.39,56.18,56.36,316100.0,40.4139,40.5506,40.3996,40.529,316100.0
2011-04-06 15:50:00,56.37,56.48,56.33,56.43,830100.0,40.5362,40.6153,40.5074,40.5793,830100.0
2011-04-07 09:30:00,57.07,57.87,56.58,57.8,1325400.0,41.0396,41.6149,40.6872,41.5645,1325400.0
2011-04-07 09:40:00,57.8,58.34,57.8,58.29,1518100.0,41.5645,41.9528,41.5645,41.9169,1518100.0
2011-04-07 09:50:00,58.29,58.73,58.0,58.21,925400.0,41.9169,42.2333,41.7083,41.8594,925400.0
2011-04-07 10:00:00,58.2,58.33,58.0,58.29,633100.0,41.8522,41.9456,41.7083,41.9169,633100.0
2011-04-07 10:10:00,58.28,58.37,58.11,58.28,297500.0,41.9097,41.9744,41.7874,41.9097,297500.0
2011-04-07 10:20:00,58.34,58.48,58.26,58.33,247600.0,41.9528,42.0535,41.8953,41.9456,247600.0
2011-04-07 10:30:00,58.32,58.66,58.21,58.3,404600.0,41.9385,42.183,41.8594,41.9241,404600.0
2011-04-07 10:40:00,58.3,58.46,58.03,58.37,428800.0,41.9241,42.0391,41.7299,41.9744,428800.0
2011-04-07 10:50:00,58.37,58.42,58.14,58.38,216300.0,41.9744,42.0104,41.809,41.9816,216300.0
2011-04-07 11:00:00,58.38,58.47,58.11,58.41,260300.0,41.9816,42.0463,41.7874,42.0032,260300.0
2011-04-07 11:10:00,58.41,58.59,58.32,58.53,408100.0,42.0032,42.1326,41.9385,42.0895,408100.0
2011-04-07 11:20:00,58.54,58.68,58.52,58.55,246700.0,42.0967,42.1973,42.0823,42.1039,246700.0
2011-04-07 11:30:00,58.55,58.56,58.12,58.19,483400.0,42.1039,42.111,41.7946,41.845,483400.0
2011-04-07 11:40:00,58.18,58.21,57.9,58.04,457400.0,41.8378,41.8594,41.6364,41.7371,457400.0
2011-04-07 11:50:00,58.03,58.2,57.99,58.19,221700.0,41.7299,41.8522,41.7011,41.845,221700.0
2011-04-07 12:00:00,58.18,58.21,58.01,58.08,156200.0,41.8378,41.8594,41.7155,41.7659,156200.0
2011-04-07 12:10:00,58.08,58.25,58.05,58.05,100700.0,41.7659,41.8881,41.7443,41.7443,100700.0
2011-04-07 12:20:00,58.06,58.19,57.99,58.19,178600.0,41.7515,41.845,41.7011,41.845,178600.0
2011-04-07 12:30:00,58.19,58.35,58.19,58.29,128400.0,41.845,41.96,41.845,41.9169,128400.0
2011-04-07 12:40:00,58.29,58.3,58.1,58.1,130000.0,41.9169,41.9241,41.7803,41.7803,130000.0
2011-04-07 12:50:00,58.11,58.18,58.04,58.16,189800.0,41.7874,41.8378,41.7371,41.8234,189800.0
2011-04-07 13:00:00,58.16,58.24,58.1,58.22,104600.0,41.8234,41.8809,41.7803,41.8665,104600.0
2011-04-07 13:10:00,58.22,58.27,58.14,58.18,108700.0,41.8665,41.9025,41.809,41.8378,108700.0
2011-04-07 13:20:00,58.17,58.3,58.15,58.27,138300.0,41.8306,41.9241,41.8162,41.9025,138300.0
2011-04-07 13:30:00,58.26,58.31,58.17,58.19,119300.0,41.8953,41.9313,41.8306,41.845,119300.0
2011-04-07 13:40:00,58.19,58.21,57.99,58.03,146900.0,41.845,41.8594,41.7011,41.7299,146900.0
2011-04-07 13:50:00,58.02,58.09,57.97,58.08,190600.0,41.7227,41.7731,41.6868,41.7659,190600.0
2011-04-07 14:00:00,58.04,58.17,58.01,58.05,146000.0,41.7371,41.8306,41.7155,41.7443,146000.0
2011-04-07 14:10:00,58.06,58.08,57.99,58.05,103300.0,41.7515,41.7659,41.7011,41.7443,103300.0
2011-04-07 14:20:00,58.05,58.09,57.99,58.0,157300.0,41.7443,41.7731,41.7011,41.7083,157300.0
2011-04-07 14:30:00,57.99,58.14,57.98,58.06,89000.0,41.7011,41.809,41.694,41.7515,89000.0
2011-04-07 14:40:00,58.06,58.18,58.01,58.07,112200.0,41.7515,41.8378,41.7155,41.7587,112200.0
2011-04-07 14:50:00,58.07,58.13,58.01,58.07,108800.0,41.7587,41.8018,41.7155,41.7587,108800.0
2011-04-07 15:00:00,58.07,58.08,57.98,58.05,93900.0,41.7587,41.7659,41.694,41.7443,93900.0
2011-04-07 15:10:00,58.06,58.17,57.99,58.14,151200.0,41.7515,41.8306,41.7011,41.809,151200.0
2011-04-07 15:20:00,58.15,58.2,58.05,58.1,196900.0,41.8162,41.8522,41.7443,41.7803,196900.0
2011-04-07 15:30:00,58.09,58.1,58.0,58.1,274900.0,41.7731,41.7803,41.7083,41.7803,274900.0
2011-04-07 15:40:00,58.1,58.34,58.08,58.34,398900.0,41.7803,41.9528,41.7659,41.9528,398900.0
2011-04-07 15:50:00,58.33,58.36,58.21,58.27,676900.0,41.9456,41.9672,41.8594,41.9025,676900.0
2011-04-08 09:30:00,58.82,59.28,58.58,59.16,858500.0,42.298,42.6288,42.1254,42.5425,858500.0
2011-04-08 09:40:00,59.15,59.22,58.74,59.2,458700.0,42.5353,42.5857,42.2405,42.5713,458700.0
2011-04-08 09:50:00,59.16,59.17,58.87,58.87,356900.0,42.5425,42.5497,42.334,42.334,356900.0
2011-04-08 10:00:00,58.88,58.92,58.47,58.5,341200.0,42.3412,42.3699,42.0463,42.0679,341200.0
2011-04-08 10:10:00,58.51,58.71,58.44,58.63,371700.0,42.0751,42.2189,42.0247,42.1614,371700.0
2011-04-08 10:20:00,58.63,58.66,58.43,58.48,293500.0,42.1614,42.183,42.0176,42.0535,293500.0
2011-04-08 10:30:00,58.49,58.61,58.42,58.53,166100.0,42.0607,42.147,42.0104,42.0895,166100.0
2011-04-08 10:40:00,58.52,58.57,58.42,58.57,285300.0,42.0823,42.1182,42.0104,42.1182,285300.0
2011-04-08 10:50:00,58.58,58.63,58.48,58.61,156000.0,42.1254,42.1614,42.0535,42.147,156000.0
2011-04-08 11:00:00,58.61,58.63,58.33,58.41,313600.0,42.147,42.1614,41.9456,42.0032,313600.0
2011-04-08 11:10:00,58.42,58.67,58.33,58.64,288600.0,42.0104,42.1901,41.9456,42.1686,288600.0
2011-04-08 11:20:00,58.64,58.75,58.52,58.58,252200.0,42.1686,42.2477,42.0823,42.1254,252200.0
2011-04-08 11:30:00,58.57,58.63,58.51,58.53,148700.0,42.1182,42.1614,42.0751,42.0895,148700.0
2011-04-08 11:40:00,58.53,58.6,58.48,58.59,73500.0,42.0895,42.1398,42.0535,42.1326,73500.0
2011-04-08 11:50:00,58.59,58.61,58.55,58.6,64800.0,42.1326,42.147,42.1039,42.1398,64800.0
2011-04-08 12:00:00,58.61,58.63,58.48,58.55,103900.0,42.147,42.1614,42.0535,42.1039,103900.0
2011-04-08 12:10:00,58.54,58.69,58.48,58.68,86200.0,42.0967,42.2045,42.0535,42.1973,86200.0
2011-04-08 12:20:00,58.68,58.68,58.48,58.55,77600.0,42.1973,42.1973,42.0535,42.1039,77600.0
2011-04-08 12:30:00,58.55,58.55,58.43,58.52,63700.0,42.1039,42.1039,42.0176,42.0823,63700.0
2011-04-08 12:40:00,58.52,58.52,58.32,58.38,124000.0,42.0823,42.0823,41.9385,41.9816,124000.0
2011-04-08 12:50:00,58.38,58.38,58.3,58.38,80700.0,41.9816,41.9816,41.9241,41.9816,80700.0
2011-04-08 13:00:00,58.37,58.41,58.28,58.3,128200.0,41.9744,42.0032,41.9097,41.9241,128200.0
2011-04-08 13:10:00,58.3,58.37,58.2,58.3,115000.0,41.9241,41.9744,41.8522,41.9241,115000.0
2011-04-08 13:20:00,58.3,58.34,58.06,58.15,172700.0,41.9241,41.9528,41.7515,41.8162,172700.0
2011-04-08 13:30:00,58.16,58.23,58.1,58.17,141400.0,41.8234,41.8737,41.7803,41.8306,141400.0
2011-04-08 13:40:00,58.17,58.23,58.11,58.22,123900.0,41.8306,41.8737,41.7874,41.8665,123900.0
2011-04-08 13:50:00,58.21,58.28,58.18,58.21,93400.0,41.8594,41.9097,41.8378,41.8594,93400.0
2011-04-08 14:00:00,58.22,58.27,58.19,58.26,88200.0,41.8665,41.9025,41.845,41.8953,88200.0
2011-04-08 14:10:00,58.26,58.27,58.15,58.22,122700.0,41.8953,41.9025,41.8162,41.8665,122700.0
2011-04-08 14:20:00,58.23,58.23,58.1,58.16,106800.0,41.8737,41.8737,41.7803,41.8234,106800.0
2011-04-08 14:30:00,58.16,58.2,57.91,57.96,137200.0,41.8234,41.8522,41.6436,41.6796,137200.0
2011-04-08 14:40:00,57.96,57.99,57.77,57.78,124900.0,41.6796,41.7011,41.5429,41.5501,124900.0
2011-04-08 14:50:00,57.79,57.81,57.66,57.67,143000.0,41.5573,41.5717,41.4638,41.471,143000.0
2011-04-08 15:00:00,57.66,57.7,57.56,57.69,133500.0,41.4638,41.4926,41.3919,41.4854,133500.0
2011-04-08 15:10:00,57.69,57.79,57.67,57.76,112800.0,41.4854,41.5573,41.471,41.5358,112800.0
2011-04-08 15:20:00,57.75,57.79,57.7,57.77,119200.0,41.5286,41.5573,41.4926,41.5429,119200.0
2011-04-08 15:30:00,57.77,57.88,57.77,57.83,146200.0,41.5429,41.622,41.5429,41.5861,146200.0
2011-04-08 15:40:00,57.84,58.03,57.82,58.0,237400.0,41.5933,41.7299,41.5789,41.7083,237400.0
2011-04-08 15:50:00,58.0,58.1,57.94,57.98,453100.0,41.7083,41.7803,41.6652,41.694,453100.0
2011-04-11 09:30:00,57.64,58.15,57.59,57.75,451500.0,41.4495,41.8162,41.4135,41.5286,451500.0
2011-04-11 09:40:00,57.72,58.65,57.72,58.17,525500.0,41.507,42.1758,41.507,41.8306,525500.0
2011-04-11 09:50:00,58.18,58.38,58.07,58.09,317900.0,41.8378,41.9816,41.7587,41.7731,317900.0
2011-04-11 10:00:00,58.1,58.34,58.04,58.31,248000.0,41.7803,41.9528,41.7371,41.9313,248000.0
2011-04-11 10:10:00,58.31,58.36,58.21,58.33,209600.0,41.9313,41.9672,41.8594,41.9456,209600.0
2011-04-11 10:20:00,58.33,58.34,57.78,57.97,595200.0,41.9456,41.9528,41.5501,41.6868,595200.0
2011-04-11 10:30:00,57.96,58.01,57.65,57.87,345100.0,41.6796,41.7155,41.4567,41.6149,345100.0
2011-04-11 10:40:00,57.88,57.92,57.73,57.9,177500.0,41.622,41.6508,41.5142,41.6364,177500.0
2011-04-11 10:50:00,57.9,57.93,57.8,57.88,147800.0,41.6364,41.658,41.5645,41.622,147800.0
2011-04-11 11:00:00,57.88,58.04,57.82,58.02,191600.0,41.622,41.7371,41.5789,41.7227,191600.0
2011-04-11 11:10:00,58.02,58.02,57.83,57.85,128400.0,41.7227,41.7227,41.5861,41.6005,128400.0
2011-04-11 11:20:00,57.85,57.93,57.78,57.79,84800.0,41.6005,41.658,41.5501,41.5573,84800.0
2011-04-11 11:30:00,57.8,57.9,57.68,57.71,89800.0,41.5645,41.6364,41.4782,41.4998,89800.0
2011-04-11 11:40:00,57.7,57.9,57.67,57.84,49900.0,41.4926,41.6364,41.471,41.5933,49900.0
2011-04-11 11:50:00,57.84,57.85,57.76,57.76,71900.0,41.5933,41.6005,41.5358,41.5358,71900.0
2011-04-11 12:00:00,57.76,57.85,57.66,57.68,112000.0,41.5358,41.6005,41.4638,41.4782,112000.0
2011-04-11 12:10:00,57.67,57.81,57.66,57.79,95200.0,41.471,41.5717,41.4638,41.5573,95200.0
2011-04-11 12:20:00,57.78,57.81,57.62,57.62,57100.0,41.5501,41.5717,41.4351,41.4351,57100.0
2011-04-11 12:30:00,57.61,57.67,57.4,57.45,216700.0,41.4279,41.471,41.2769,41.3128,216700.0
2011-04-11 12:40:00,57.45,57.47,57.23,57.3,180100.0,41.3128,41.3272,41.1546,41.205,180100.0
2011-04-11 12:50:00,57.3,57.37,57.19,57.32,172400.0,41.205,41.2553,41.1259,41.2193,172400.0
2011-04-11 13:00:00,57.31,57.42,57.3,57.36,113600.0,41.2122,41.2913,41.205,41.2481,113600.0
2011-04-11 13:10:00,57.35,57.39,57.13,57.14,119500.0,41.2409,41.2697,41.0827,41.0899,119500.0
2011-04-11 13:20:00,57.14,57.25,57.03,57.21,149000.0,41.0899,41.169,41.0108,41.1402,149000.0
2011-04-11 13:30:00,57.22,57.22,57.04,57.08,72400.0,41.1474,41.1474,41.018,41.0468,72400.0
2011-04-11 13:40:00,57.08,57.26,57.08,57.23,48300.0,41.0468,41.1762,41.0468,41.1546,48300.0
2011-04-11 13:50:00,57.25,57.48,57.23,57.46,67400.0,41.169,41.3344,41.1546,41.32,67400.0
2011-04-11 14:00:00,57.46,57.51,57.4,57.4,34300.0,41.32,41.356,41.2769,41.2769,34300.0
2011-04-11 14:10:00,57.41,57.44,57.32,57.39,48600.0,41.2841,41.3056,41.2193,41.2697,48600.0
2011-04-11 14:20:00,57.39,57.41,57.23,57.27,92300.0,41.2697,41.2841,41.1546,41.1834,92300.0
2011-04-11 14:30:00,57.27,57.28,56.93,56.99,186900.0,41.1834,41.1906,40.9389,40.982,186900.0
2011-04-11 14:40:00,57.0,57.04,56.78,56.81,197500.0,40.9892,41.018,40.831,40.8526,197500.0
2011-04-11 14:50:00,56.82,56.93,56.7,56.74,165700.0,40.8598,40.9389,40.7735,40.8023,165700.0
2011-04-11 15:00:00,56.75,56.82,56.66,56.66,143600.0,40.8095,40.8598,40.7447,40.7447,143600.0
2011-04-11 15:10:00,56.66,56.79,56.54,56.75,250200.0,40.7447,40.8382,40.6584,40.8095,250200.0
2011-04-11 15:20:00,56.75,57.02,56.75,56.84,146300.0,40.8095,41.0036,40.8095,40.8742,146300.0
2011-04-11 15:30:00,56.85,57.0,56.83,56.86,170300.0,40.8814,40.9892,40.867,40.8886,170300.0
2011-04-11 15:40:00,56.86,57.03,56.84,57.03,197500.0,40.8886,41.0108,40.8742,41.0108,197500.0
2011-04-11 15:50:00,57.03,57.09,56.95,56.96,483500.0,41.0108,41.054,40.9533,40.9605,483500.0
2011-04-12 09:30:00,56.43,57.44,56.35,57.27,423900.0,40.5793,41.3056,40.5218,41.1834,423900.0
2011-04-12 09:40:00,57.29,57.73,57.19,57.32,308100.0,41.1978,41.5142,41.1259,41.2193,308100.0
2011-04-12 09:50:00,57.32,57.51,57.18,57.41,283900.0,41.2193,41.356,41.1187,41.2841,283900.0
2011-04-12 10:00:00,57.42,57.55,56.58,56.86,476200.0,41.2913,41.3847,40.6872,40.8886,476200.0
2011-04-12 10:10:00,56.85,57.34,56.82,57.02,377400.0,40.8814,41.2337,40.8598,41.0036,377400.0
2011-04-12 10:20:00,57.02,57.45,56.96,57.4,251800.0,41.0036,41.3128,40.9605,41.2769,251800.0
2011-04-12 10:30:00,57.39,57.42,57.18,57.39,172300.0,41.2697,41.2913,41.1187,41.2697,172300.0
2011-04-12 10:40:00,57.38,57.46,57.14,57.4,192800.0,41.2625,41.32,41.0899,41.2769,192800.0
2011-04-12 10:50:00,57.4,57.46,57.03,57.1,198200.0,41.2769,41.32,41.0108,41.0611,198200.0
2011-04-12 11:00:00,57.1,57.19,56.96,57.03,281700.0,41.0611,41.1259,40.9605,41.0108,281700.0
2011-04-12 11:10:00,57.02,57.26,56.94,57.01,193800.0,41.0036,41.1762,40.9461,40.9964,193800.0
2011-04-12 11:20:00,56.99,57.12,56.91,57.09,155600.0,40.982,41.0755,40.9245,41.054,155600.0
2011-04-12 11:30:00,57.1,57.28,57.0,57.16,240200.0,41.0611,41.1906,40.9892,41.1043,240200.0
2011-04-12 11:40:00,57.15,57.26,57.05,57.14,108600.0,41.0971,41.1762,41.0252,41.0899,108600.0
2011-04-12 11:50:00,57.15,57.15,56.88,56.95,119600.0,41.0971,41.0971,40.9029,40.9533,119600.0
2011-04-12 12:00:00,56.95,57.11,56.88,57.1,97900.0,40.9533,41.0683,40.9029,41.0611,97900.0
2011-04-12 12:10:00,57.08,57.11,56.99,57.01,65900.0,41.0468,41.0683,40.982,40.9964,65900.0
2011-04-12 12:20:00,57.02,57.11,57.0,57.07,71500.0,41.0036,41.0683,40.9892,41.0396,71500.0
2011-04-12 12:30:00,57.07,57.13,57.0,57.06,108200.0,41.0396,41.0827,40.9892,41.0324,108200.0
2011-04-12 12:40:00,57.07,57.2,57.04,57.19,140000.0,41.0396,41.1331,41.018,41.1259,140000.0
2011-04-12 12:50:00,57.19,57.23,57.0,57.09,114800.0,41.1259,41.1546,40.9892,41.054,114800.0
2011-04-12 13:00:00,57.07,57.16,57.01,57.02,62000.0,41.0396,41.1043,40.9964,41.0036,62000.0
2011-04-12 13:10:00,57.01,57.15,56.92,56.95,63800.0,40.9964,41.0971,40.9317,40.9533,63800.0
2011-04-12 13:20:00,56.96,57.07,56.93,57.03,69800.0,40.9605,41.0396,40.9389,41.0108,69800.0
2011-04-12 13:30:00,57.04,57.09,56.95,57.01,71500.0,41.018,41.054,40.9533,40.9964,71500.0
2011-04-12 13:40:00,57.01,57.24,56.98,57.21,88500.0,40.9964,41.1618,40.9748,41.1402,88500.0
2011-04-12 13:50:00,57.21,57.25,57.14,57.15,62200.0,41.1402,41.169,41.0899,41.0971,62200.0
2011-04-12 14:00:00,57.15,57.27,57.06,57.27,94500.0,41.0971,41.1834,41.0324,41.1834,94500.0
2011-04-12 14:10:00,57.27,57.32,57.21,57.28,82900.0,41.1834,41.2193,41.1402,41.1906,82900.0
2011-04-12 14:20:00,57.29,57.37,57.26,57.31,72300.0,41.1978,41.2553,41.1762,41.2122,72300.0
2011-04-12 14:30:00,57.3,57.39,57.14,57.22,126300.0,41.205,41.2697,41.0899,41.1474,126300.0
2011-04-12 14:40:00,57.21,57.26,57.06,57.1,96000.0,41.1402,41.1762,41.0324,41.0611,96000.0
2011-04-12 14:50:00,57.11,57.16,57.05,57.09,87700.0,41.0683,41.1043,41.0252,41.054,87700.0
2011-04-12 15:00:00,57.09,57.16,57.05,57.14,97000.0,41.054,41.1043,41.0252,41.0899,97000.0
2011-04-12 15:10:00,57.15,57.43,57.15,57.42,160000.0,41.0971,41.2984,41.0971,41.2913,160000.0
2011-04-12 15:20:00,57.41,57.42,57.15,57.16,148700.0,41.2841,41.2913,41.0971,41.1043,148700.0
2011-04-12 15:30:00,57.16,57.26,57.1,57.23,131100.0,41.1043,41.1762,41.0611,41.1546,131100.0
2011-04-12 15:40:00,57.23,57.24,57.14,57.22,188900.0,41.1546,41.1618,41.0899,41.1474,188900.0
2011-04-12 15:50:00,57.24,57.39,57.22,57.26,354400.0,41.1618,41.2697,41.1474,41.1762,354400.0
2011-04-13 09:30:00,57.64,57.73,57.33,57.52,236500.0,41.4495,41.5142,41.2265,41.3632,236500.0
2011-04-13 09:40:00,57.53,57.63,57.14,57.28,134000.0,41.3704,41.4423,41.0899,41.1906,134000.0
2011-04-13 09:50:00,57.31,57.45,57.11,57.18,147400.0,41.2122,41.3128,41.0683,41.1187,147400.0
2011-04-13 10:00:00,57.2,57.29,57.06,57.17,156700.0,41.1331,41.1978,41.0324,41.1115,156700.0
2011-04-13 10:10:00,57.17,57.23,57.02,57.15,152600.0,41.1115,41.1546,41.0036,41.0971,152600.0
2011-04-13 10:20:00,57.12,57.35,57.04,57.2,150700.0,41.0755,41.2409,41.018,41.1331,150700.0
2011-04-13 10:30:00,57.23,57.41,56.99,57.07,132300.0,41.1546,41.2841,40.982,41.0396,132300.0
2011-04-13 10:40:00,57.07,57.29,57.03,57.28,177000.0,41.0396,41.1978,41.0108,41.1906,177000.0
2011-04-13 10:50:00,57.3,57.31,57.06,57.22,116500.0,41.205,41.2122,41.0324,41.1474,116500.0
2011-04-13 11:00:00,57.23,57.23,57.01,57.11,96000.0,41.1546,41.1546,40.9964,41.0683,96000.0
2011-04-13 11:10:00,57.11,57.14,56.94,57.1,186100.0,41.0683,41.0899,40.9461,41.0611,186100.0
2011-04-13 11:20:00,57.11,57.19,57.06,57.06,157300.0,41.0683,41.1259,41.0324,41.0324,157300.0
2011-04-13 11:30:00,57.06,57.11,56.92,56.98,102500.0,41.0324,41.0683,40.9317,40.9748,102500.0
2011-04-13 11:40:00,56.98,57.02,56.89,56.97,77600.0,40.9748,41.0036,40.9101,40.9677,77600.0
2011-04-13 11:50:00,56.96,56.99,56.71,56.75,164000.0,40.9605,40.982,40.7807,40.8095,164000.0
2011-04-13 12:00:00,56.74,56.79,56.68,56.78,142500.0,40.8023,40.8382,40.7591,40.831,142500.0
2011-04-13 12:10:00,56.78,56.83,56.64,56.78,158500.0,40.831,40.867,40.7304,40.831,158500.0
2011-04-13 12:20:00,56.77,56.79,56.64,56.64,127800.0,40.8238,40.8382,40.7304,40.7304,127800.0
2011-04-13 12:30:00,56.66,56.68,56.44,56.49,173800.0,40.7447,40.7591,40.5865,40.6225,173800.0
2011-04-13 12:40:00,56.51,56.52,56.31,56.42,132900.0,40.6369,40.6441,40.493,40.5721,132900.0
2011-04-13 12:50:00,56.43,56.58,56.41,56.54,86900.0,40.5793,40.6872,40.565,40.6584,86900.0
2011-04-13 13:00:00,56.53,56.61,56.47,56.54,68200.0,40.6512,40.7088,40.6081,40.6584,68200.0
2011-04-13 13:10:00,56.55,56.57,56.45,56.45,65900.0,40.6656,40.68,40.5937,40.5937,65900.0
2011-04-13 13:20:00,56.46,56.56,56.42,56.5,83300.0,40.6009,40.6728,40.5721,40.6297,83300.0
2011-04-13 13:30:00,56.51,56.55,56.37,56.37,69400.0,40.6369,40.6656,40.5362,40.5362,69400.0
2011-04-13 13:40:00,56.38,56.54,56.38,56.52,74100.0,40.5434,40.6584,40.5434,40.6441,74100.0
2011-04-13 13:50:00,56.51,56.51,56.38,56.43,68400.0,40.6369,40.6369,40.5434,40.5793,68400.0
2011-04-13 14:00:00,56.43,56.49,56.3,56.35,115000.0,40.5793,40.6225,40.4859,40.5218,115000.0
2011-04-13 14:10:00,56.35,56.38,56.16,56.26,128700.0,40.5218,40.5434,40.3852,40.4571,128700.0
2011-04-13 14:20:00,56.27,56.54,56.21,56.5,116600.0,40.4643,40.6584,40.4211,40.6297,116600.0
2011-04-13 14:30:00,56.47,56.52,56.43,56.47,79700.0,40.6081,40.6441,40.5793,40.6081,79700.0
2011-04-13 14:40:00,56.47,56.65,56.47,56.59,75200.0,40.6081,40.7375,40.6081,40.6944,75200.0
2011-04-13 14:50:00,56.6,56.69,56.55,56.64,98800.0,40.7016,40.7663,40.6656,40.7304,98800.0
2011-04-13 15:00:00,56.63,56.83,56.62,56.75,124800.0,40.7232,40.867,40.716,40.8095,124800.0
2011-04-13 15:10:00,56.74,56.75,56.58,56.64,89700.0,40.8023,40.8095,40.6872,40.7304,89700.0
2011-04-13 15:20:00,56.65,56.69,56.55,56.57,106900.0,40.7375,40.7663,40.6656,40.68,106900.0
2011-04-13 15:30:00,56.57,56.59,56.52,56.54,166200.0,40.68,40.6944,40.6441,40.6584,166200.0
2011-04-13 15:40:00,56.55,56.55,56.45,56.48,372100.0,40.6656,40.6656,40.5937,40.6153,372100.0
2011-04-13 15:50:00,56.48,56.48,56.25,56.31,697800.0,40.6153,40.6153,40.4499,40.493,697800.0
2011-04-14 09:30:00,56.45,56.93,56.34,56.75,299400.0,40.5937,40.9389,40.5146,40.8095,299400.0
2011-04-14 09:40:00,56.75,57.25,56.74,56.92,293100.0,40.8095,41.169,40.8023,40.9317,293100.0
2011-04-14 09:50:00,56.92,57.04,56.72,56.92,314100.0,40.9317,41.018,40.7879,40.9317,314100.0
2011-04-14 10:00:00,56.92,57.18,56.84,57.17,522900.0,40.9317,41.1187,40.8742,41.1115,522900.0
2011-04-14 10:10:00,57.17,57.33,56.99,57.14,288100.0,41.1115,41.2265,40.982,41.0899,288100.0
2011-04-14 10:20:00,57.17,57.4,57.1,57.38,248200.0,41.1115,41.2769,41.0611,41.2625,248200.0
2011-04-14 10:30:00,57.39,57.57,57.37,57.57,147200.0,41.2697,41.3991,41.2553,41.3991,147200.0
2011-04-14 10:40:00,57.57,57.69,57.41,57.66,198400.0,41.3991,41.4854,41.2841,41.4638,198400.0
2011-04-14 10:50:00,57.66,57.69,57.38,57.42,150700.0,41.4638,41.4854,41.2625,41.2913,150700.0
2011-04-14 11:00:00,57.43,57.5,57.34,57.48,177000.0,41.2984,41.3488,41.2337,41.3344,177000.0
2011-04-14 11:10:00,57.48,57.5,57.3,57.3,188100.0,41.3344,41.3488,41.205,41.205,188100.0
2011-04-14 11:20:00,57.31,57.37,57.22,57.25,88400.0,41.2122,41.2553,41.1474,41.169,88400.0
2011-04-14 11:30:00,57.25,57.28,57.12,57.17,118400.0,41.169,41.1906,41.0755,41.1115,118400.0
2011-04-14 11:40:00,57.17,57.29,57.1,57.23,166700.0,41.1115,41.1978,41.0611,41.1546,166700.0
2011-04-14 11:50:00,57.23,57.34,57.18,57.3,78200.0,41.1546,41.2337,41.1187,41.205,78200.0
2011-04-14 12:00:00,57.3,57.38,57.26,57.36,81500.0,41.205,41.2625,41.1762,41.2481,81500.0
2011-04-14 12:10:00,57.36,57.45,57.29,57.3,91600.0,41.2481,41.3128,41.1978,41.205,91600.0
2011-04-14 12:20:00,57.28,57.35,57.17,57.34,88300.0,41.1906,41.2409,41.1115,41.2337,88300.0
2011-04-14 12:30:00,57.33,57.6,57.32,57.54,145200.0,41.2265,41.4207,41.2193,41.3776,145200.0
2011-04-14 12:40:00,57.54,57.61,57.43,57.48,111600.0,41.3776,41.4279,41.2984,41.3344,111600.0
2011-04-14 12:50:00,57.48,57.67,57.47,57.61,92000.0,41.3344,41.471,41.3272,41.4279,92000.0
2011-04-14 13:00:00,57.6,57.66,57.5,57.56,273900.0,41.4207,41.4638,41.3488,41.3919,273900.0
2011-04-14 13:10:00,57.55,57.63,57.47,57.59,123100.0,41.3847,41.4423,41.3272,41.4135,123100.0
2011-04-14 13:20:00,57.6,57.67,57.55,57.61,103100.0,41.4207,41.471,41.3847,41.4279,103100.0
2011-04-14 13:30:00,57.61,57.65,57.53,57.6,97500.0,41.4279,41.4567,41.3704,41.4207,97500.0
2011-04-14 13:40:00,57.59,57.61,57.53,57.57,108000.0,41.4135,41.4279,41.3704,41.3991,108000.0
2011-04-14 13:50:00,57.58,57.59,57.49,57.51,86800.0,41.4063,41.4135,41.3416,41.356,86800.0
2011-04-14 14:00:00,57.52,57.74,57.52,57.7,114300.0,41.3632,41.5214,41.3632,41.4926,114300.0
2011-04-14 14:10:00,57.7,57.7,57.59,57.61,80400.0,41.4926,41.4926,41.4135,41.4279,80400.0
2011-04-14 14:20:00,57.62,57.68,57.59,57.68,132300.0,41.4351,41.4782,41.4135,41.4782,132300.0
2011-04-14 14:30:00,57.68,57.69,57.57,57.63,116400.0,41.4782,41.4854,41.3991,41.4423,116400.0
2011-04-14 14:40:00,57.62,57.74,57.62,57.67,116500.0,41.4351,41.5214,41.4351,41.471,116500.0
2011-04-14 14:50:00,57.67,57.85,57.66,57.71,163400.0,41.471,41.6005,41.4638,41.4998,163400.0
2011-04-14 15:00:00,57.72,57.85,57.64,57.74,118200.0,41.507,41.6005,41.4495,41.5214,118200.0
2011-04-14 15:10:00,57.74,57.76,57.67,57.71,117800.0,41.5214,41.5358,41.471,41.4998,117800.0
2011-04-14 15:20:00,57.71,57.74,57.64,57.7,100100.0,41.4998,41.5214,41.4495,41.4926,100100.0
2011-04-14 15:30:00,57.7,57.74,57.57,57.72,136400.0,41.4926,41.5214,41.3991,41.507,136400.0
2011-04-14 15:40:00,57.73,57.76,57.55,57.55,248500.0,41.5142,41.5358,41.3847,41.3847,248500.0
2011-04-14 15:50:00,57.55,57.61,57.5,57.54,468100.0,41.3847,41.4279,41.3488,41.3776,468100.0
2011-04-15 09:30:00,57.78,57.8,57.51,57.77,644400.0,41.5501,41.5645,41.356,41.5429,644400.0
2011-04-15 09:40:00,57.77,58.01,57.59,57.84,241600.0,41.5429,41.7155,41.4135,41.5933,241600.0
2011-04-15 09:50:00,57.84,57.89,57.73,57.84,196000.0,41.5933,41.6292,41.5142,41.5933,196000.0
2011-04-15 10:00:00,57.85,58.3,57.84,58.09,244000.0,41.6005,41.9241,41.5933,41.7731,244000.0
2011-04-15 10:10:00,58.08,58.2,58.03,58.1,173600.0,41.7659,41.8522,41.7299,41.7803,173600.0
2011-04-15 10:20:00,58.1,58.12,57.6,57.61,288500.0,41.7803,41.7946,41.4207,41.4279,288500.0
2011-04-15 10:30:00,57.61,57.78,57.6,57.67,327000.0,41.4279,41.5501,41.4207,41.471,327000.0
2011-04-15 10:40:00,57.66,57.77,57.58,57.7,189900.0,41.4638,41.5429,41.4063,41.4926,189900.0
2011-04-15 10:50:00,57.71,57.75,57.32,57.41,213500.0,41.4998,41.5286,41.2193,41.2841,213500.0
2011-04-15 11:00:00,57.41,57.7,57.4,57.49,231300.0,41.2841,41.4926,41.2769,41.3416,231300.0
2011-04-15 11:10:00,57.5,57.58,57.45,57.56,218600.0,41.3488,41.4063,41.3128,41.3919,218600.0
2011-04-15 11:20:00,57.56,57.6,57.49,57.53,157300.0,41.3919,41.4207,41.3416,41.3704,157300.0
2011-04-15 11:30:00,57.52,57.58,57.31,57.34,213800.0,41.3632,41.4063,41.2122,41.2337,213800.0
2011-04-15 11:40:00,57.35,57.55,57.34,57.53,155300.0,41.2409,41.3847,41.2337,41.3704,155300.0
2011-04-15 11:50:00,57.52,57.76,57.49,57.74,165500.0,41.3632,41.5358,41.3416,41.5214,165500.0
2011-04-15 12:00:00,57.75,57.89,57.71,57.89,63700.0,41.5286,41.6292,41.4998,41.6292,63700.0
2011-04-15 12:10:00,57.89,57.91,57.76,57.76,70100.0,41.6292,41.6436,41.5358,41.5358,70100.0
2011-04-15 12:20:00,57.76,57.8,57.74,57.76,64300.0,41.5358,41.5645,41.5214,41.5358,64300.0
2011-04-15 12:30:00,57.76,57.76,57.63,57.69,47900.0,41.5358,41.5358,41.4423,41.4854,47900.0
2011-04-15 12:40:00,57.69,57.77,57.61,57.69,64500.0,41.4854,41.5429,41.4279,41.4854,64500.0
2011-04-15 12:50:00,57.69,57.82,57.69,57.8,62700.0,41.4854,41.5789,41.4854,41.5645,62700.0
2011-04-15 13:00:00,57.79,57.85,57.67,57.69,91400.0,41.5573,41.6005,41.471,41.4854,91400.0
2011-04-15 13:10:00,57.68,57.74,57.63,57.71,50400.0,41.4782,41.5214,41.4423,41.4998,50400.0
2011-04-15 13:20:00,57.7,57.71,57.55,57.58,63900.0,41.4926,41.4998,41.3847,41.4063,63900.0
2011-04-15 13:30:00,57.58,57.71,57.57,57.67,69400.0,41.4063,41.4998,41.3991,41.471,69400.0
2011-04-15 13:40:00,57.67,57.78,57.66,57.77,71400.0,41.471,41.5501,41.4638,41.5429,71400.0
2011-04-15 13:50:00,57.75,57.8,57.73,57.73,89600.0,41.5286,41.5645,41.5142,41.5142,89600.0
2011-04-15 14:00:00,57.73,57.8,57.7,57.74,81700.0,41.5142,41.5645,41.4926,41.5214,81700.0
2011-04-15 14:10:00,57.74,57.78,57.7,57.76,78400.0,41.5214,41.5501,41.4926,41.5358,78400.0
2011-04-15 14:20:00,57.75,57.8,57.75,57.76,111700.0,41.5286,41.5645,41.5286,41.5358,111700.0
2011-04-15 14:30:00,57.75,57.75,57.67,57.75,99500.0,41.5286,41.5286,41.471,41.5286,99500.0
2011-04-15 14:40:00,57.74,57.77,57.6,57.6,97200.0,41.5214,41.5429,41.4207,41.4207,97200.0
2011-04-15 14:50:00,57.6,57.73,57.59,57.7,96000.0,41.4207,41.5142,41.4135,41.4926,96000.0
2011-04-15 15:00:00,57.71,57.75,57.61,57.71,190200.0,41.4998,41.5286,41.4279,41.4998,190200.0
2011-04-15 15:10:00,57.72,57.78,57.7,57.74,157900.0,41.507,41.5501,41.4926,41.5214,157900.0
2011-04-15 15:20:00,57.74,57.83,57.72,57.83,289100.0,41.5214,41.5861,41.507,41.5861,289100.0
2011-04-15 15:30:00,57.82,57.89,57.75,57.75,273100.0,41.5789,41.6292,41.5286,41.5286,273100.0
2011-04-15 15:40:00,57.76,57.76,57.67,57.72,201500.0,41.5358,41.5358,41.471,41.507,201500.0
2011-04-15 15:50:00,57.72,57.84,57.7,57.77,437700.0,41.507,41.5933,41.4926,41.5429,437700.0
2011-04-18 09:30:00,58.01,58.33,57.79,58.32,410100.0,41.7155,41.9456,41.5573,41.9385,410100.0
2011-04-18 09:40:00,58.29,58.39,58.11,58.13,451700.0,41.9169,41.9888,41.7874,41.8018,451700.0
2011-04-18 09:50:00,58.11,58.15,57.75,58.03,421100.0,41.7874,41.8162,41.5286,41.7299,421100.0
2011-04-18 10:00:00,58.02,58.13,57.88,58.06,327900.0,41.7227,41.8018,41.622,41.7515,327900.0
2011-04-18 10:10:00,58.07,58.09,57.34,57.64,517500.0,41.7587,41.7731,41.2337,41.4495,517500.0
2011-04-18 10:20:00,57.64,57.7,57.26,57.44,365900.0,41.4495,41.4926,41.1762,41.3056,365900.0
2011-04-18 10:30:00,57.44,57.68,57.21,57.51,216800.0,41.3056,41.4782,41.1402,41.356,216800.0
2011-04-18 10:40:00,57.52,57.73,57.52,57.56,259300.0,41.3632,41.5142,41.3632,41.3919,259300.0
2011-04-18 10:50:00,57.56,58.05,57.54,57.82,294400.0,41.3919,41.7443,41.3776,41.5789,294400.0
2011-04-18 11:00:00,57.83,57.97,57.65,57.95,196300.0,41.5861,41.6868,41.4567,41.6724,196300.0
2011-04-18 11:10:00,57.95,58.16,57.83,57.85,224700.0,41.6724,41.8234,41.5861,41.6005,224700.0
2011-04-18 11:20:00,57.85,58.0,57.85,57.96,169300.0,41.6005,41.7083,41.6005,41.6796,169300.0
2011-04-18 11:30:00,57.95,58.03,57.92,57.99,147600.0,41.6724,41.7299,41.6508,41.7011,147600.0
2011-04-18 11:40:00,57.98,58.01,57.85,57.95,124200.0,41.694,41.7155,41.6005,41.6724,124200.0
2011-04-18 11:50:00,57.95,57.98,57.79,57.81,88200.0,41.6724,41.694,41.5573,41.5717,88200.0
2011-04-18 12:00:00,57.81,57.85,57.71,57.79,97200.0,41.5717,41.6005,41.4998,41.5573,97200.0
2011-04-18 12:10:00,57.81,57.87,57.69,57.77,84400.0,41.5717,41.6149,41.4854,41.5429,84400.0
2011-04-18 12:20:00,57.76,57.89,57.75,57.87,44000.0,41.5358,41.6292,41.5286,41.6149,44000.0
2011-04-18 12:30:00,57.87,57.9,57.77,57.83,113700.0,41.6149,41.6364,41.5429,41.5861,113700.0
2011-04-18 12:40:00,57.84,57.88,57.8,57.86,84100.0,41.5933,41.622,41.5645,41.6077,84100.0
2011-04-18 12:50:00,57.86,57.86,57.74,57.81,96700.0,41.6077,41.6077,41.5214,41.5717,96700.0
2011-04-18 13:00:00,57.82,57.86,57.77,57.81,60000.0,41.5789,41.6077,41.5429,41.5717,60000.0
2011-04-18 13:10:00,57.81,57.86,57.74,57.83,121200.0,41.5717,41.6077,41.5214,41.5861,121200.0
2011-04-18 13:20:00,57.83,57.9,57.81,57.84,92300.0,41.5861,41.6364,41.5717,41.5933,92300.0
2011-04-18 13:30:00,57.84,57.93,57.79,57.82,61500.0,41.5933,41.658,41.5573,41.5789,61500.0
2011-04-18 13:40:00,57.81,57.9,57.79,57.9,74200.0,41.5717,41.6364,41.5573,41.6364,74200.0
2011-04-18 13:50:00,57.9,57.9,57.83,57.89,85200.0,41.6364,41.6364,41.5861,41.6292,85200.0
2011-04-18 14:00:00,57.89,57.92,57.85,57.9,125000.0,41.6292,41.6508,41.6005,41.6364,125000.0
2011-04-18 14:10:00,57.9,57.94,57.89,57.9,99300.0,41.6364,41.6652,41.6292,41.6364,99300.0
2011-04-18 14:20:00,57.9,57.99,57.89,57.98,163700.0,41.6364,41.7011,41.6292,41.694,163700.0
2011-04-18 14:30:00,57.98,58.04,57.95,58.04,144300.0,41.694,41.7371,41.6724,41.7371,144300.0
2011-04-18 14:40:00,58.04,58.12,57.96,58.05,126200.0,41.7371,41.7946,41.6796,41.7443,126200.0
2011-04-18 14:50:00,58.05,58.12,57.98,58.0,109100.0,41.7443,41.7946,41.694,41.7083,109100.0
2011-04-18 15:00:00,58.01,58.05,57.79,57.79,92100.0,41.7155,41.7443,41.5573,41.5573,92100.0
2011-04-18 15:10:00,57.79,58.07,57.78,58.02,153600.0,41.5573,41.7587,41.5501,41.7227,153600.0
2011-04-18 15:20:00,58.03,58.03,57.9,57.91,97900.0,41.7299,41.7299,41.6364,41.6436,97900.0
2011-04-18 15:30:00,57.91,58.01,57.91,57.94,128000.0,41.6436,41.7155,41.6436,41.6652,128000.0
2011-04-18 15:40:00,57.94,57.95,57.82,57.87,156300.0,41.6652,41.6724,41.5789,41.6149,156300.0
2011-04-18 15:50:00,57.87,57.96,57.84,57.87,381800.0,41.6149,41.6796,41.5933,41.6149,381800.0
2011-04-19 09:30:00,57.87,58.17,57.73,58.13,296200.0,41.6149,41.8306,41.5142,41.8018,296200.0
2011-04-19 09:40:00,58.13,58.2,57.76,57.96,130900.0,41.8018,41.8522,41.5358,41.6796,130900.0
2011-04-19 09:50:00,57.93,58.2,57.92,58.15,542100.0,41.658,41.8522,41.6508,41.8162,542100.0
2011-04-19 10:00:00,58.15,58.31,58.05,58.21,278800.0,41.8162,41.9313,41.7443,41.8594,278800.0
2011-04-19 10:10:00,58.22,58.31,58.13,58.17,189600.0,41.8665,41.9313,41.8018,41.8306,189600.0
2011-04-19 10:20:00,58.18,58.36,58.06,58.31,147300.0,41.8378,41.9672,41.7515,41.9313,147300.0
2011-04-19 10:30:00,58.32,58.33,58.07,58.1,114300.0,41.9385,41.9456,41.7587,41.7803,114300.0
2011-04-19 10:40:00,58.1,58.17,58.0,58.03,111400.0,41.7803,41.8306,41.7083,41.7299,111400.0
2011-04-19 10:50:00,58.02,58.15,58.0,58.12,94300.0,41.7227,41.8162,41.7083,41.7946,94300.0
2011-04-19 11:00:00,58.12,58.2,58.09,58.19,153600.0,41.7946,41.8522,41.7731,41.845,153600.0
2011-04-19 11:10:00,58.19,58.19,58.06,58.1,155300.0,41.845,41.845,41.7515,41.7803,155300.0
2011-04-19 11:20:00,58.1,58.12,57.93,57.96,112500.0,41.7803,41.7946,41.658,41.6796,112500.0
2011-04-19 11:30:00,57.97,58.05,57.89,57.92,206500.0,41.6868,41.7443,41.6292,41.6508,206500.0
2011-04-19 11:40:00,57.92,58.01,57.88,57.98,126100.0,41.6508,41.7155,41.622,41.694,126100.0
2011-04-19 11:50:00,57.97,58.15,57.96,58.11,99900.0,41.6868,41.8162,41.6796,41.7874,99900.0
2011-04-19 12:00:00,58.11,58.37,58.1,58.28,154300.0,41.7874,41.9744,41.7803,41.9097,154300.0
2011-04-19 12:10:00,58.27,58.43,58.26,58.34,190000.0,41.9025,42.0176,41.8953,41.9528,190000.0
2011-04-19 12:20:00,58.34,58.35,58.07,58.09,193100.0,41.9528,41.96,41.7587,41.7731,193100.0
2011-04-19 12:30:00,58.08,58.28,58.04,58.25,122700.0,41.7659,41.9097,41.7371,41.8881,122700.0
2011-04-19 12:40:00,58.25,58.26,58.08,58.25,79500.0,41.8881,41.8953,41.7659,41.8881,79500.0
2011-04-19 12:50:00,58.26,58.35,58.23,58.34,96900.0,41.8953,41.96,41.8737,41.9528,96900.0
2011-04-19 13:00:00,58.35,58.43,58.29,58.33,105900.0,41.96,42.0176,41.9169,41.9456,105900.0
2011-04-19 13:10:00,58.33,58.39,58.29,58.3,70000.0,41.9456,41.9888,41.9169,41.9241,70000.0
2011-04-19 13:20:00,58.31,58.37,58.23,58.25,607000.0,41.9313,41.9744,41.8737,41.8881,607000.0
2011-04-19 13:30:00,58.27,58.34,58.21,58.26,200800.0,41.9025,41.9528,41.8594,41.8953,200800.0
2011-04-19 13:40:00,58.26,58.29,58.22,58.26,157000.0,41.8953,41.9169,41.8665,41.8953,157000.0
2011-04-19 13:50:00,58.27,58.33,58.17,58.33,97800.0,41.9025,41.9456,41.8306,41.9456,97800.0
2011-04-19 14:00:00,58.33,58.39,58.27,58.32,107100.0,41.9456,41.9888,41.9025,41.9385,107100.0
2011-04-19 14:10:00,58.33,58.34,58.28,58.32,148100.0,41.9456,41.9528,41.9097,41.9385,148100.0
2011-04-19 14:20:00,58.31,58.33,58.23,58.28,80100.0,41.9313,41.9456,41.8737,41.9097,80100.0
2011-04-19 14:30:00,58.27,58.44,58.23,58.43,89800.0,41.9025,42.0247,41.8737,42.0176,89800.0
2011-04-19 14:40:00,58.44,58.45,58.25,58.26,65900.0,42.0247,42.0319,41.8881,41.8953,65900.0
2011-04-19 14:50:00,58.26,58.37,58.26,58.33,79900.0,41.8953,41.9744,41.8953,41.9456,79900.0
2011-04-19 15:00:00,58.33,58.38,58.27,58.33,102500.0,41.9456,41.9816,41.9025,41.9456,102500.0
2011-04-19 15:10:00,58.32,58.45,58.3,58.45,109500.0,41.9385,42.0319,41.9241,42.0319,109500.0
2011-04-19 15:20:00,58.45,58.5,58.36,58.41,124700.0,42.0319,42.0679,41.9672,42.0032,124700.0
2011-04-19 15:30:00,58.4,58.63,58.38,58.63,219800.0,41.996,42.1614,41.9816,42.1614,219800.0
2011-04-19 15:40:00,58.63,58.63,58.56,58.57,236200.0,42.1614,42.1614,42.111,42.1182,236200.0
2011-04-19 15:50:00,58.57,58.69,58.56,58.63,371200.0,42.1182,42.2045,42.111,42.1614,371200.0
2011-04-20 09:30:00,59.33,59.87,59.21,59.85,629400.0,42.6648,43.0531,42.5785,43.0387,629400.0
2011-04-20 09:40:00,59.84,59.86,59.45,59.45,344300.0,43.0315,43.0459,42.751,42.751,344300.0
2011-04-20 09:50:00,59.46,59.47,59.09,59.2,316000.0,42.7582,42.7654,42.4922,42.5713,316000.0
2011-04-20 10:00:00,59.22,59.42,59.17,59.35,238300.0,42.5857,42.7295,42.5497,42.6791,238300.0
2011-04-20 10:10:00,59.35,59.42,59.19,59.27,238600.0,42.6791,42.7295,42.5641,42.6216,238600.0
2011-04-20 10:20:00,59.29,59.4,59.21,59.33,169500.0,42.636,42.7151,42.5785,42.6648,169500.0
2011-04-20 10:30:00,59.35,59.52,59.32,59.35,163900.0,42.6791,42.8014,42.6576,42.6791,163900.0
2011-04-20 10:40:00,59.35,59.36,59.22,59.29,119400.0,42.6791,42.6863,42.5857,42.636,119400.0
2011-04-20 10:50:00,59.28,59.41,59.24,59.32,176100.0,42.6288,42.7223,42.6,42.6576,176100.0
2011-04-20 11:00:00,59.31,59.43,59.3,59.4,89900.0,42.6504,42.7367,42.6432,42.7151,89900.0
2011-04-20 11:10:00,59.39,59.4,59.19,59.19,120500.0,42.7079,42.7151,42.5641,42.5641,120500.0
2011-04-20 11:20:00,59.19,59.23,59.03,59.19,149700.0,42.5641,42.5928,42.449,42.5641,149700.0
2011-04-20 11:30:00,59.2,59.21,58.93,58.95,138100.0,42.5713,42.5785,42.3771,42.3915,138100.0
2011-04-20 11:40:00,58.95,58.98,58.88,58.9,113700.0,42.3915,42.4131,42.3412,42.3555,113700.0
2011-04-20 11:50:00,58.89,58.95,58.84,58.86,139100.0,42.3483,42.3915,42.3124,42.3268,139100.0
2011-04-20 12:00:00,58.87,58.91,58.73,58.74,104400.0,42.334,42.3627,42.2333,42.2405,104400.0
2011-04-20 12:10:00,58.74,58.74,58.58,58.59,124500.0,42.2405,42.2405,42.1254,42.1326,124500.0
2011-04-20 12:20:00,58.6,58.61,58.4,58.46,129100.0,42.1398,42.147,41.996,42.0391,129100.0
2011-04-20 12:30:00,58.46,58.57,58.32,58.55,114500.0,42.0391,42.1182,41.9385,42.1039,114500.0
2011-04-20 12:40:00,58.57,58.69,58.54,58.58,95500.0,42.1182,42.2045,42.0967,42.1254,95500.0
2011-04-20 12:50:00,58.57,58.73,58.5,58.63,70000.0,42.1182,42.2333,42.0679,42.1614,70000.0
2011-04-20 13:00:00,58.63,58.68,58.45,58.57,120700.0,42.1614,42.1973,42.0319,42.1182,120700.0
2011-04-20 13:10:00,58.58,58.77,58.58,58.77,118700.0,42.1254,42.2621,42.1254,42.2621,118700.0
2011-04-20 13:20:00,58.77,58.89,58.69,58.87,144500.0,42.2621,42.3483,42.2045,42.334,144500.0
2011-04-20 13:30:00,58.88,58.94,58.74,58.85,65900.0,42.3412,42.3843,42.2405,42.3196,65900.0
2011-04-20 13:40:00,58.86,58.86,58.77,58.8,66900.0,42.3268,42.3268,42.2621,42.2836,66900.0
2011-04-20 13:50:00,58.8,58.96,58.75,58.93,159000.0,42.2836,42.3987,42.2477,42.3771,159000.0
2011-04-20 14:00:00,58.95,59.04,58.86,58.89,122700.0,42.3915,42.4562,42.3268,42.3483,122700.0
2011-04-20 14:10:00,58.89,59.03,58.85,58.99,97800.0,42.3483,42.449,42.3196,42.4203,97800.0
2011-04-20 14:20:00,58.99,59.09,58.93,59.01,87300.0,42.4203,42.4922,42.3771,42.4346,87300.0
2011-04-20 14:30:00,59.0,59.08,59.0,59.02,84600.0,42.4274,42.485,42.4274,42.4418,84600.0
2011-04-20 14:40:00,59.02,59.07,58.97,58.99,112700.0,42.4418,42.4778,42.4059,42.4203,112700.0
2011-04-20 14:50:00,58.99,59.05,58.93,58.95,84300.0,42.4203,42.4634,42.3771,42.3915,84300.0
2011-04-20 15:00:00,58.94,59.0,58.9,58.99,106800.0,42.3843,42.4274,42.3555,42.4203,106800.0
2011-04-20 15:10:00,58.99,59.08,58.95,58.99,100700.0,42.4203,42.485,42.3915,42.4203,100700.0
2011-04-20 15:20:00,58.98,59.0,58.93,59.0,131400.0,42.4131,42.4274,42.3771,42.4274,131400.0
2011-04-20 15:30:00,59.0,59.0,58.8,58.81,138700.0,42.4274,42.4274,42.2836,42.2908,138700.0
2011-04-20 15:40:00,58.81,58.9,58.76,58.87,234200.0,42.2908,42.3555,42.2549,42.334,234200.0
2011-04-20 15:50:00,58.86,58.89,58.77,58.84,326900.0,42.3268,42.3483,42.2621,42.3124,326900.0
2011-04-21 09:30:00,59.43,59.7,58.93,59.66,464900.0,42.7367,42.9308,42.3771,42.9021,464900.0
2011-04-21 09:40:00,59.63,59.86,59.53,59.71,253900.0,42.8805,43.0459,42.8086,42.938,253900.0
2011-04-21 09:50:00,59.7,60.25,59.7,60.18,413900.0,42.9308,43.3263,42.9308,43.276,413900.0
2011-04-21 10:00:00,60.15,60.39,59.9,60.39,436700.0,43.2544,43.427,43.0746,43.427,436700.0
2011-04-21 10:10:00,60.4,60.45,60.09,60.18,316400.0,43.4342,43.4702,43.2113,43.276,316400.0
2011-04-21 10:20:00,60.19,60.2,59.92,59.94,240100.0,43.2832,43.2904,43.089,43.1034,240100.0
2011-04-21 10:30:00,59.94,60.03,59.46,59.65,270400.0,43.1034,43.1681,42.7582,42.8949,270400.0
2011-04-21 10:40:00,59.64,59.81,59.58,59.62,177800.0,42.8877,43.0099,42.8445,42.8733,177800.0
2011-04-21 10:50:00,59.62,59.79,59.48,59.66,128000.0,42.8733,42.9955,42.7726,42.9021,128000.0
2011-04-21 11:00:00,59.66,59.86,59.51,59.7,171800.0,42.9021,43.0459,42.7942,42.9308,171800.0
2011-04-21 11:10:00,59.7,59.72,59.49,59.64,181300.0,42.9308,42.9452,42.7798,42.8877,181300.0
2011-04-21 11:20:00,59.64,59.75,59.58,59.71,99300.0,42.8877,42.9668,42.8445,42.938,99300.0
2011-04-21 11:30:00,59.71,59.91,59.71,59.86,222200.0,42.938,43.0818,42.938,43.0459,222200.0
2011-04-21 11:40:00,59.86,59.9,59.68,59.74,75500.0,43.0459,43.0746,42.9164,42.9596,75500.0
2011-04-21 11:50:00,59.74,59.76,59.38,59.53,90300.0,42.9596,42.974,42.7007,42.8086,90300.0
2011-04-21 12:00:00,59.52,59.52,59.44,59.51,24300.0,42.8014,42.8014,42.7439,42.7942,24300.0
2011-04-21 12:10:00,59.51,59.51,59.22,59.26,86100.0,42.7942,42.7942,42.5857,42.6144,86100.0
2011-04-21 12:20:00,59.26,59.38,59.15,59.17,62500.0,42.6144,42.7007,42.5353,42.5497,62500.0
2011-04-21 12:30:00,59.16,59.3,59.15,59.2,65200.0,42.5425,42.6432,42.5353,42.5713,65200.0
2011-04-21 12:40:00,59.2,59.45,59.17,59.4,122200.0,42.5713,42.751,42.5497,42.7151,122200.0
2011-04-21 12:50:00,59.41,59.43,59.25,59.28,83900.0,42.7223,42.7367,42.6072,42.6288,83900.0
2011-04-21 13:00:00,59.29,59.38,59.18,59.28,86500.0,42.636,42.7007,42.5569,42.6288,86500.0
2011-04-21 13:10:00,59.29,59.36,59.27,59.3,31600.0,42.636,42.6863,42.6216,42.6432,31600.0
2011-04-21 13:20:00,59.3,59.37,59.25,59.35,46800.0,42.6432,42.6935,42.6072,42.6791,46800.0
2011-04-21 13:30:00,59.35,59.35,59.23,59.29,114600.0,42.6791,42.6791,42.5928,42.636,114600.0
2011-04-21 13:40:00,59.28,59.33,59.17,59.29,112000.0,42.6288,42.6648,42.5497,42.636,112000.0
2011-04-21 13:50:00,59.29,59.32,59.27,59.3,46600.0,42.636,42.6576,42.6216,42.6432,46600.0
2011-04-21 14:00:00,59.3,59.31,59.2,59.2,65000.0,42.6432,42.6504,42.5713,42.5713,65000.0
2011-04-21 14:10:00,59.22,59.22,59.13,59.21,44500.0,42.5857,42.5857,42.5209,42.5785,44500.0
2011-04-21 14:20:00,59.21,59.22,59.13,59.18,46200.0,42.5785,42.5857,42.5209,42.5569,46200.0
2011-04-21 14:30:00,59.17,59.22,59.16,59.19,41400.0,42.5497,42.5857,42.5425,42.5641,41400.0
2011-04-21 14:40:00,59.19,59.19,59.12,59.13,53400.0,42.5641,42.5641,42.5137,42.5209,53400.0
2011-04-21 14:50:00,59.13,59.17,59.04,59.07,116600.0,42.5209,42.5497,42.4562,42.4778,116600.0
2011-04-21 15:00:00,59.07,59.25,59.06,59.25,83300.0,42.4778,42.6072,42.4706,42.6072,83300.0
2011-04-21 15:10:00,59.25,59.25,59.19,59.23,77000.0,42.6072,42.6072,42.5641,42.5928,77000.0
2011-04-21 15:20:00,59.23,59.23,59.18,59.18,76700.0,42.5928,42.5928,42.5569,42.5569,76700.0
2011-04-21 15:30:00,59.17,59.23,59.17,59.2,191500.0,42.5497,42.5928,42.5497,42.5713,191500.0
2011-04-21 15:40:00,59.19,59.21,59.11,59.13,200600.0,42.5641,42.5785,42.5066,42.5209,200600.0
2011-04-21 15:50:00,59.14,59.34,59.13,59.23,516500.0,42.5281,42.6719,42.5209,42.5928,516500.0
2011-04-25 09:30:00,59.48,59.61,59.13,59.27,296500.0,42.7726,42.8661,42.5209,42.6216,296500.0
2011-04-25 09:40:00,59.27,59.33,58.81,58.9,208100.0,42.6216,42.6648,42.2908,42.3555,208100.0
2011-04-25 09:50:00,58.89,59.07,58.66,58.75,184100.0,42.3483,42.4778,42.183,42.2477,184100.0
2011-04-25 10:00:00,58.72,59.03,58.72,58.78,148400.0,42.2261,42.449,42.2261,42.2692,148400.0
2011-04-25 10:10:00,58.78,58.78,58.26,58.27,223500.0,42.2692,42.2692,41.8953,41.9025,223500.0
2011-04-25 10:20:00,58.27,58.46,57.99,58.37,218900.0,41.9025,42.0391,41.7011,41.9744,218900.0
2011-04-25 10:30:00,58.36,58.45,58.14,58.42,131800.0,41.9672,42.0319,41.809,42.0104,131800.0
2011-04-25 10:40:00,58.41,58.68,58.24,58.57,181000.0,42.0032,42.1973,41.8809,42.1182,181000.0
2011-04-25 10:50:00,58.57,58.59,58.29,58.36,109500.0,42.1182,42.1326,41.9169,41.9672,109500.0
2011-04-25 11:00:00,58.36,58.37,58.15,58.15,65000.0,41.9672,41.9744,41.8162,41.8162,65000.0
2011-04-25 11:10:00,58.15,58.35,58.14,58.32,119000.0,41.8162,41.96,41.809,41.9385,119000.0
2011-04-25 11:20:00,58.31,58.33,58.06,58.2,82200.0,41.9313,41.9456,41.7515,41.8522,82200.0
2011-04-25 11:30:00,58.2,58.4,58.2,58.4,64000.0,41.8522,41.996,41.8522,41.996,64000.0
2011-04-25 11:40:00,58.4,58.5,58.28,58.36,76200.0,41.996,42.0679,41.9097,41.9672,76200.0
2011-04-25 11:50:00,58.35,58.63,58.35,58.59,57800.0,41.96,42.1614,41.96,42.1326,57800.0
2011-04-25 12:00:00,58.58,58.65,58.49,58.61,49900.0,42.1254,42.1758,42.0607,42.147,49900.0
2011-04-25 12:10:00,58.6,58.66,58.56,58.63,83800.0,42.1398,42.183,42.111,42.1614,83800.0
2011-04-25 12:20:00,58.62,58.66,58.49,58.57,69800.0,42.1542,42.183,42.0607,42.1182,69800.0
2011-04-25 12:30:00,58.57,58.57,58.45,58.46,57700.0,42.1182,42.1182,42.0319,42.0391,57700.0
2011-04-25 12:40:00,58.46,58.47,58.34,58.38,165500.0,42.0391,42.0463,41.9528,41.9816,165500.0
2011-04-25 12:50:00,58.38,58.44,58.14,58.19,98800.0,41.9816,42.0247,41.809,41.845,98800.0
2011-04-25 13:00:00,58.19,58.34,58.15,58.24,84200.0,41.845,41.9528,41.8162,41.8809,84200.0
2011-04-25 13:10:00,58.25,58.3,58.2,58.3,42400.0,41.8881,41.9241,41.8522,41.9241,42400.0
2011-04-25 13:20:00,58.3,58.3,58.18,58.26,48500.0,41.9241,41.9241,41.8378,41.8953,48500.0
2011-04-25 13:30:00,58.25,58.37,58.21,58.28,52200.0,41.8881,41.9744,41.8594,41.9097,52200.0
2011-04-25 13:40:00,58.29,58.34,58.22,58.24,61900.0,41.9169,41.9528,41.8665,41.8809,61900.0
2011-04-25 13:50:00,58.23,58.26,58.16,58.18,69900.0,41.8737,41.8953,41.8234,41.8378,69900.0
2011-04-25 14:00:00,58.16,58.2,58.05,58.05,83800.0,41.8234,41.8522,41.7443,41.7443,83800.0
2011-04-25 14:10:00,58.05,58.11,58.05,58.07,58600.0,41.7443,41.7874,41.7443,41.7587,58600.0
2011-04-25 14:20:00,58.07,58.1,57.98,58.09,79500.0,41.7587,41.7803,41.694,41.7731,79500.0
2011-04-25 14:30:00,58.09,58.09,57.94,57.99,50600.0,41.7731,41.7731,41.6652,41.7011,50600.0
2011-04-25 14:40:00,57.99,58.09,57.99,58.03,70200.0,41.7011,41.7731,41.7011,41.7299,70200.0
2011-04-25 14:50:00,58.03,58.08,57.98,58.06,73700.0,41.7299,41.7659,41.694,41.7515,73700.0
2011-04-25 15:00:00,58.07,58.12,57.99,58.0,86700.0,41.7587,41.7946,41.7011,41.7083,86700.0
2011-04-25 15:10:00,58.0,58.07,57.92,57.99,102800.0,41.7083,41.7587,41.6508,41.7011,102800.0
2011-04-25 15:20:00,57.98,58.01,57.9,57.99,125700.0,41.694,41.7155,41.6364,41.7011,125700.0
2011-04-25 15:30:00,57.98,58.01,57.95,57.99,116200.0,41.694,41.7155,41.6724,41.7011,116200.0
2011-04-25 15:40:00,57.99,57.99,57.84,57.84,188600.0,41.7011,41.7011,41.5933,41.5933,188600.0
2011-04-25 15:50:00,57.85,57.87,57.76,57.78,699800.0,41.6005,41.6149,41.5358,41.5501,699800.0
2011-04-26 09:30:00,57.73,57.87,57.18,57.34,442800.0,41.5142,41.6149,41.1187,41.2337,442800.0
2011-04-26 09:40:00,57.34,57.51,57.17,57.44,276300.0,41.2337,41.356,41.1115,41.3056,276300.0
2011-04-26 09:50:00,57.43,57.43,56.95,57.33,262000.0,41.2984,41.2984,40.9533,41.2265,262000.0
2011-04-26 10:00:00,57.35,57.43,57.2,57.22,184100.0,41.2409,41.2984,41.1331,41.1474,184100.0
2011-04-26 10:10:00,57.21,57.48,57.17,57.41,345000.0,41.1402,41.3344,41.1115,41.2841,345000.0
2011-04-26 10:20:00,57.42,57.51,57.36,57.43,174300.0,41.2913,41.356,41.2481,41.2984,174300.0
2011-04-26 10:30:00,57.43,57.53,57.29,57.53,200900.0,41.2984,41.3704,41.1978,41.3704,200900.0
2011-04-26 10:40:00,57.53,57.54,57.42,57.53,183000.0,41.3704,41.3776,41.2913,41.3704,183000.0
2011-04-26 10:50:00,57.53,57.57,57.45,57.48,173800.0,41.3704,41.3991,41.3128,41.3344,173800.0
2011-04-26 11:00:00,57.48,57.52,57.37,57.38,113000.0,41.3344,41.3632,41.2553,41.2625,113000.0
2011-04-26 11:10:00,57.38,57.46,57.34,57.37,61100.0,41.2625,41.32,41.2337,41.2553,61100.0
2011-04-26 11:20:00,57.37,57.5,57.36,57.46,75500.0,41.2553,41.3488,41.2481,41.32,75500.0
2011-04-26 11:30:00,57.46,57.51,57.4,57.51,94200.0,41.32,41.356,41.2769,41.356,94200.0
2011-04-26 11:40:00,57.5,57.63,57.42,57.62,151300.0,41.3488,41.4423,41.2913,41.4351,151300.0
2011-04-26 11:50:00,57.62,57.63,57.54,57.59,94100.0,41.4351,41.4423,41.3776,41.4135,94100.0
2011-04-26 12:00:00,57.58,57.59,57.45,57.48,112700.0,41.4063,41.4135,41.3128,41.3344,112700.0
2011-04-26 12:10:00,57.48,57.58,57.45,57.56,101800.0,41.3344,41.4063,41.3128,41.3919,101800.0
2011-04-26 12:20:00,57.57,57.71,57.57,57.59,118600.0,41.3991,41.4998,41.3991,41.4135,118600.0
2011-04-26 12:30:00,57.59,57.76,57.59,57.72,59200.0,41.4135,41.5358,41.4135,41.507,59200.0
2011-04-26 12:40:00,57.72,57.77,57.62,57.63,93500.0,41.507,41.5429,41.4351,41.4423,93500.0
2011-04-26 12:50:00,57.63,57.82,57.58,57.82,125600.0,41.4423,41.5789,41.4063,41.5789,125600.0
2011-04-26 13:00:00,57.81,57.84,57.64,57.64,75700.0,41.5717,41.5933,41.4495,41.4495,75700.0
2011-04-26 13:10:00,57.64,57.88,57.63,57.79,78600.0,41.4495,41.622,41.4423,41.5573,78600.0
2011-04-26 13:20:00,57.79,57.85,57.78,57.83,40800.0,41.5573,41.6005,41.5501,41.5861,40800.0
2011-04-26 13:30:00,57.83,57.83,57.68,57.69,63200.0,41.5861,41.5861,41.4782,41.4854,63200.0
2011-04-26 13:40:00,57.69,57.82,57.66,57.79,41900.0,41.4854,41.5789,41.4638,41.5573,41900.0
2011-04-26 13:50:00,57.79,57.84,57.7,57.75,54600.0,41.5573,41.5933,41.4926,41.5286,54600.0
2011-04-26 14:00:00,57.76,57.78,57.53,57.53,72500.0,41.5358,41.5501,41.3704,41.3704,72500.0
2011-04-26 14:10:00,57.53,57.59,57.46,57.53,71100.0,41.3704,41.4135,41.32,41.3704,71100.0
2011-04-26 14:20:00,57.53,57.54,57.45,57.46,98200.0,41.3704,41.3776,41.3128,41.32,98200.0
2011-04-26 14:30:00,57.45,57.58,57.44,57.45,57900.0,41.3128,41.4063,41.3056,41.3128,57900.0
2011-04-26 14:40:00,57.45,57.56,57.42,57.56,59300.0,41.3128,41.3919,41.2913,41.3919,59300.0
2011-04-26 14:50:00,57.56,57.56,57.46,57.47,83000.0,41.3919,41.3919,41.32,41.3272,83000.0
2011-04-26 15:00:00,57.47,57.48,57.42,57.44,124200.0,41.3272,41.3344,41.2913,41.3056,124200.0
2011-04-26 15:10:00,57.45,57.64,57.43,57.63,72500.0,41.3128,41.4495,41.2984,41.4423,72500.0
2011-04-26 15:20:00,57.64,57.75,57.64,57.71,62700.0,41.4495,41.5286,41.4495,41.4998,62700.0
2011-04-26 15:30:00,57.71,57.86,57.71,57.8,83700.0,41.4998,41.6077,41.4998,41.5645,83700.0
2011-04-26 15:40:00,57.8,57.89,57.77,57.83,129600.0,41.5645,41.6292,41.5429,41.5861,129600.0
2011-04-26 15:50:00,57.83,57.86,57.73,57.85,308700.0,41.5861,41.6077,41.5142,41.6005,308700.0
2011-04-27 09:30:00,58.02,58.26,57.91,57.98,231400.0,41.7227,41.8953,41.6436,41.694,231400.0
2011-04-27 09:40:00,57.99,58.26,57.97,58.25,184600.0,41.7011,41.8953,41.6868,41.8881,184600.0
2011-04-27 09:50:00,58.26,58.26,57.85,57.87,85000.0,41.8953,41.8953,41.6005,41.6149,85000.0
2011-04-27 10:00:00,57.88,58.06,57.85,57.9,182900.0,41.622,41.7515,41.6005,41.6364,182900.0
2011-04-27 10:10:00,57.88,58.04,57.59,57.67,244500.0,41.622,41.7371,41.4135,41.471,244500.0
2011-04-27 10:20:00,57.66,57.73,57.44,57.58,136700.0,41.4638,41.5142,41.3056,41.4063,136700.0
2011-04-27 10:30:00,57.57,57.66,57.49,57.56,141900.0,41.3991,41.4638,41.3416,41.3919,141900.0
2011-04-27 10:40:00,57.55,57.58,57.28,57.34,151500.0,41.3847,41.4063,41.1906,41.2337,151500.0
2011-04-27 10:50:00,57.33,57.41,57.18,57.2,90600.0,41.2265,41.2841,41.1187,41.1331,90600.0
2011-04-27 11:00:00,57.2,57.39,57.17,57.37,134600.0,41.1331,41.2697,41.1115,41.2553,134600.0
2011-04-27 11:10:00,57.36,57.36,57.22,57.28,73500.0,41.2481,41.2481,41.1474,41.1906,73500.0
2011-04-27 11:20:00,57.28,57.28,57.22,57.27,52100.0,41.1906,41.1906,41.1474,41.1834,52100.0
2011-04-27 11:30:00,57.27,57.29,57.21,57.27,112500.0,41.1834,41.1978,41.1402,41.1834,112500.0
2011-04-27 11:40:00,57.27,57.32,57.21,57.28,101300.0,41.1834,41.2193,41.1402,41.1906,101300.0
2011-04-27 11:50:00,57.29,57.33,57.26,57.26,72500.0,41.1978,41.2265,41.1762,41.1762,72500.0
2011-04-27 12:00:00,57.27,57.29,57.21,57.21,49600.0,41.1834,41.1978,41.1402,41.1402,49600.0
2011-04-27 12:10:00,57.21,57.28,57.21,57.24,49200.0,41.1402,41.1906,41.1402,41.1618,49200.0
2011-04-27 12:20:00,57.22,57.31,57.22,57.31,57600.0,41.1474,41.2122,41.1474,41.2122,57600.0
2011-04-27 12:30:00,57.3,57.7,57.19,57.69,164400.0,41.205,41.4926,41.1259,41.4854,164400.0
2011-04-27 12:40:00,57.69,57.76,57.43,57.45,150000.0,41.4854,41.5358,41.2984,41.3128,150000.0
2011-04-27 12:50:00,57.45,57.56,57.43,57.44,81400.0,41.3128,41.3919,41.2984,41.3056,81400.0
2011-04-27 13:00:00,57.43,57.58,57.41,57.55,52600.0,41.2984,41.4063,41.2841,41.3847,52600.0
2011-04-27 13:10:00,57.56,57.78,57.49,57.77,94500.0,41.3919,41.5501,41.3416,41.5429,94500.0
2011-04-27 13:20:00,57.76,58.08,57.76,57.94,130000.0,41.5358,41.7659,41.5358,41.6652,130000.0
2011-04-27 13:30:00,57.95,58.12,57.87,58.11,83200.0,41.6724,41.7946,41.6149,41.7874,83200.0
2011-04-27 13:40:00,58.1,58.44,58.09,58.28,221200.0,41.7803,42.0247,41.7731,41.9097,221200.0
2011-04-27 13:50:00,58.29,58.56,58.29,58.56,126100.0,41.9169,42.111,41.9169,42.111,126100.0
2011-04-27 14:00:00,58.56,58.81,58.56,58.7,203000.0,42.111,42.2908,42.111,42.2117,203000.0
2011-04-27 14:10:00,58.7,58.73,58.58,58.66,217800.0,42.2117,42.2333,42.1254,42.183,217800.0
2011-04-27 14:20:00,58.65,58.99,58.64,58.74,222700.0,42.1758,42.4203,42.1686,42.2405,222700.0
2011-04-27 14:30:00,58.73,58.95,58.63,58.93,151600.0,42.2333,42.3915,42.1614,42.3771,151600.0
2011-04-27 14:40:00,58.93,59.0,58.77,58.77,150300.0,42.3771,42.4274,42.2621,42.2621,150300.0
2011-04-27 14:50:00,58.77,59.05,58.77,59.05,194600.0,42.2621,42.4634,42.2621,42.4634,194600.0
2011-04-27 15:00:00,59.05,59.14,58.98,58.98,160600.0,42.4634,42.5281,42.4131,42.4131,160600.0
2011-04-27 15:10:00,58.98,59.0,58.89,58.98,86800.0,42.4131,42.4274,42.3483,42.4131,86800.0
2011-04-27 15:20:00,58.98,58.98,58.8,58.9,114800.0,42.4131,42.4131,42.2836,42.3555,114800.0
2011-04-27 15:30:00,58.9,59.17,58.89,59.14,237800.0,42.3555,42.5497,42.3483,42.5281,237800.0
2011-04-27 15:40:00,59.13,59.14,58.9,58.93,234700.0,42.5209,42.5281,42.3555,42.3771,234700.0
2011-04-27 15:50:00,58.93,59.06,58.9,58.94,397200.0,42.3771,42.4706,42.3555,42.3843,397200.0
2011-04-28 09:30:00,58.97,59.11,58.72,58.91,254800.0,42.4059,42.5066,42.2261,42.3627,254800.0
2011-04-28 09:40:00,58.94,59.23,58.9,59.11,223300.0,42.3843,42.5928,42.3555,42.5066,223300.0
2011-04-28 09:50:00,59.12,59.4,59.01,59.39,141900.0,42.5137,42.7151,42.4346,42.7079,141900.0
2011-04-28 10:00:00,59.39,59.6,59.13,59.58,264200.0,42.7079,42.8589,42.5209,42.8445,264200.0
2011-04-28 10:10:00,59.58,59.61,59.34,59.46,415000.0,42.8445,42.8661,42.6719,42.7582,415000.0
2011-04-28 10:20:00,59.45,59.53,59.2,59.37,348900.0,42.751,42.8086,42.5713,42.6935,348900.0
2011-04-28 10:30:00,59.38,59.53,59.32,59.41,157700.0,42.7007,42.8086,42.6576,42.7223,157700.0
2011-04-28 10:40:00,59.41,59.47,59.33,59.47,92700.0,42.7223,42.7654,42.6648,42.7654,92700.0
2011-04-28 10:50:00,59.47,59.55,59.4,59.54,91700.0,42.7654,42.823,42.7151,42.8158,91700.0
2011-04-28 11:00:00,59.55,59.56,59.39,59.49,135300.0,42.823,42.8302,42.7079,42.7798,135300.0
2011-04-28 11:10:00,59.5,59.58,59.48,59.48,96200.0,42.787,42.8445,42.7726,42.7726,96200.0
2011-04-28 11:20:00,59.46,59.6,59.43,59.48,134600.0,42.7582,42.8589,42.7367,42.7726,134600.0
2011-04-28 11:30:00,59.49,59.57,59.33,59.39,118200.0,42.7798,42.8373,42.6648,42.7079,118200.0
2011-04-28 11:40:00,59.39,59.51,59.19,59.33,160300.0,42.7079,42.7942,42.5641,42.6648,160300.0
2011-04-28 11:50:00,59.33,59.35,58.86,58.88,307800.0,42.6648,42.6791,42.3268,42.3412,307800.0
2011-04-28 12:00:00,58.88,58.93,58.53,58.64,181300.0,42.3412,42.3771,42.0895,42.1686,181300.0
2011-04-28 12:10:00,58.64,58.84,58.64,58.76,103000.0,42.1686,42.3124,42.1686,42.2549,103000.0
2011-04-28 12:20:00,58.77,58.85,58.67,58.81,138100.0,42.2621,42.3196,42.1901,42.2908,138100.0
2011-04-28 12:30:00,58.81,59.03,58.79,59.02,122600.0,42.2908,42.449,42.2764,42.4418,122600.0
2011-04-28 12:40:00,59.03,59.16,58.95,59.08,195700.0,42.449,42.5425,42.3915,42.485,195700.0
2011-04-28 12:50:00,59.07,59.07,58.84,58.88,82500.0,42.4778,42.4778,42.3124,42.3412,82500.0
2011-04-28 13:00:00,58.87,58.99,58.75,58.75,41100.0,42.334,42.4203,42.2477,42.2477,41100.0
2011-04-28 13:10:00,58.75,58.79,58.37,58.37,145300.0,42.2477,42.2764,41.9744,41.9744,145300.0
2011-04-28 13:20:00,58.37,58.7,58.36,58.65,185300.0,41.9744,42.2117,41.9672,42.1758,185300.0
2011-04-28 13:30:00,58.64,58.7,58.47,58.54,54000.0,42.1686,42.2117,42.0463,42.0967,54000.0
2011-04-28 13:40:00,58.55,58.63,58.51,58.59,43500.0,42.1039,42.1614,42.0751,42.1326,43500.0
2011-04-28 13:50:00,58.59,58.64,58.56,58.62,43500.0,42.1326,42.1686,42.111,42.1542,43500.0
2011-04-28 14:00:00,58.61,58.76,58.59,58.75,34200.0,42.147,42.2549,42.1326,42.2477,34200.0
2011-04-28 14:10:00,58.76,58.91,58.7,58.9,49100.0,42.2549,42.3627,42.2117,42.3555,49100.0
2011-04-28 14:20:00,58.9,58.98,58.75,58.76,72400.0,42.3555,42.4131,42.2477,42.2549,72400.0
2011-04-28 14:30:00,58.76,58.84,58.75,58.79,53700.0,42.2549,42.3124,42.2477,42.2764,53700.0
2011-04-28 14:40:00,58.78,58.91,58.73,58.73,43900.0,42.2692,42.3627,42.2333,42.2333,43900.0
2011-04-28 14:50:00,58.72,58.75,58.67,58.68,85100.0,42.2261,42.2477,42.1901,42.1973,85100.0
2011-04-28 15:00:00,58.68,58.68,58.54,58.62,82800.0,42.1973,42.1973,42.0967,42.1542,82800.0
2011-04-28 15:10:00,58.62,58.86,58.6,58.79,99400.0,42.1542,42.3268,42.1398,42.2764,99400.0
2011-04-28 15:20:00,58.78,58.83,58.72,58.82,63700.0,42.2692,42.3052,42.2261,42.298,63700.0
2011-04-28 15:30:00,58.81,58.94,58.8,58.93,91300.0,42.2908,42.3843,42.2836,42.3771,91300.0
2011-04-28 15:40:00,58.93,58.95,58.81,58.82,115800.0,42.3771,42.3915,42.2908,42.298,115800.0
2011-04-28 15:50:00,58.83,58.9,58.74,58.81,279100.0,42.3052,42.3555,42.2405,42.2908,279100.0
2011-04-29 09:30:00,58.71,59.0,58.45,58.65,212900.0,42.2189,42.4274,42.0319,42.1758,212900.0
2011-04-29 09:40:00,58.65,58.67,58.36,58.39,78800.0,42.1758,42.1901,41.9672,41.9888,78800.0
2011-04-29 09:50:00,58.39,58.55,58.36,58.51,475300.0,41.9888,42.1039,41.9672,42.0751,475300.0
2011-04-29 10:00:00,58.53,58.87,58.49,58.84,232600.0,42.0895,42.334,42.0607,42.3124,232600.0
2011-04-29 10:10:00,58.84,59.1,58.75,58.78,332600.0,42.3124,42.4994,42.2477,42.2692,332600.0
2011-04-29 10:20:00,58.79,58.8,58.6,58.71,224600.0,42.2764,42.2836,42.1398,42.2189,224600.0
2011-04-29 10:30:00,58.71,58.75,58.6,58.67,103000.0,42.2189,42.2477,42.1398,42.1901,103000.0
2011-04-29 10:40:00,58.67,58.67,58.43,58.44,139800.0,42.1901,42.1901,42.0176,42.0247,139800.0
2011-04-29 10:50:00,58.44,58.49,58.37,58.48,325000.0,42.0247,42.0607,41.9744,42.0535,325000.0
2011-04-29 11:00:00,58.49,58.53,58.32,58.37,204200.0,42.0607,42.0895,41.9385,41.9744,204200.0
2011-04-29 11:10:00,58.37,58.46,58.24,58.25,218500.0,41.9744,42.0391,41.8809,41.8881,218500.0
2011-04-29 11:20:00,58.26,58.35,58.09,58.31,206100.0,41.8953,41.96,41.7731,41.9313,206100.0
2011-04-29 11:30:00,58.31,58.38,58.26,58.29,119700.0,41.9313,41.9816,41.8953,41.9169,119700.0
2011-04-29 11:40:00,58.3,58.41,58.27,58.33,147500.0,41.9241,42.0032,41.9025,41.9456,147500.0
2011-04-29 11:50:00,58.34,58.35,58.2,58.27,213800.0,41.9528,41.96,41.8522,41.9025,213800.0
2011-04-29 12:00:00,58.27,58.47,58.26,58.36,207200.0,41.9025,42.0463,41.8953,41.9672,207200.0
2011-04-29 12:10:00,58.36,58.61,58.24,58.6,235100.0,41.9672,42.147,41.8809,42.1398,235100.0
2011-04-29 12:20:00,58.58,58.68,58.58,58.64,127400.0,42.1254,42.1973,42.1254,42.1686,127400.0
2011-04-29 12:30:00,58.64,58.71,58.56,58.58,46900.0,42.1686,42.2189,42.111,42.1254,46900.0
2011-04-29 12:40:00,58.59,58.74,58.55,58.56,60800.0,42.1326,42.2405,42.1039,42.111,60800.0
2011-04-29 12:50:00,58.54,58.65,58.43,58.57,98000.0,42.0967,42.1758,42.0176,42.1182,98000.0
2011-04-29 13:00:00,58.58,58.72,58.53,58.71,92700.0,42.1254,42.2261,42.0895,42.2189,92700.0
2011-04-29 13:10:00,58.71,58.87,58.6,58.86,180700.0,42.2189,42.334,42.1398,42.3268,180700.0
2011-04-29 13:20:00,58.85,58.92,58.73,58.91,102500.0,42.3196,42.3699,42.2333,42.3627,102500.0
2011-04-29 13:30:00,58.89,59.06,58.86,59.05,149700.0,42.3483,42.4706,42.3268,42.4634,149700.0
2011-04-29 13:40:00,59.03,59.25,59.03,59.22,134000.0,42.449,42.6072,42.449,42.5857,134000.0
2011-04-29 13:50:00,59.22,59.28,59.12,59.21,211300.0,42.5857,42.6288,42.5137,42.5785,211300.0
2011-04-29 14:00:00,59.21,59.34,59.12,59.32,150000.0,42.5785,42.6719,42.5137,42.6576,150000.0
2011-04-29 14:10:00,59.32,59.4,59.23,59.24,101000.0,42.6576,42.7151,42.5928,42.6,101000.0
2011-04-29 14:20:00,59.24,59.3,59.16,59.19,190600.0,42.6,42.6432,42.5425,42.5641,190600.0
2011-04-29 14:30:00,59.2,59.3,59.19,59.29,139900.0,42.5713,42.6432,42.5641,42.636,139900.0
2011-04-29 14:40:00,59.29,59.32,59.23,59.26,233100.0,42.636,42.6576,42.5928,42.6144,233100.0
2011-04-29 14:50:00,59.25,59.28,59.16,59.26,73300.0,42.6072,42.6288,42.5425,42.6144,73300.0
2011-04-29 15:00:00,59.26,59.29,59.02,59.06,197200.0,42.6144,42.636,42.4418,42.4706,197200.0
2011-04-29 15:10:00,59.05,59.05,58.68,58.77,235700.0,42.4634,42.4634,42.1973,42.2621,235700.0
2011-04-29 15:20:00,58.77,58.85,58.73,58.82,270900.0,42.2621,42.3196,42.2333,42.298,270900.0
2011-04-29 15:30:00,58.83,58.94,58.8,58.85,261400.0,42.3052,42.3843,42.2836,42.3196,261400.0
2011-04-29 15:40:00,58.85,58.86,58.6,58.62,357300.0,42.3196,42.3268,42.1398,42.1542,357300.0
2011-04-29 15:50:00,58.62,58.66,58.48,58.62,1119300.0,42.1542,42.183,42.0535,42.1542,1119300.0
2011-05-02 09:30:00,57.62,58.06,57.31,57.64,333100.0,41.4351,41.7515,41.2122,41.4495,333100.0
2011-05-02 09:40:00,57.62,57.82,57.3,57.72,198600.0,41.4351,41.5789,41.205,41.507,198600.0
2011-05-02 09:50:00,57.74,58.19,57.74,58.02,220200.0,41.5214,41.845,41.5214,41.7227,220200.0
2011-05-02 10:00:00,58.01,58.1,57.82,58.0,389900.0,41.7155,41.7803,41.5789,41.7083,389900.0
2011-05-02 10:10:00,58.01,58.03,57.85,57.94,222000.0,41.7155,41.7299,41.6005,41.6652,222000.0
2011-05-02 10:20:00,57.92,58.25,57.88,58.12,286600.0,41.6508,41.8881,41.622,41.7946,286600.0
2011-05-02 10:30:00,58.12,58.35,58.1,58.17,157700.0,41.7946,41.96,41.7803,41.8306,157700.0
2011-05-02 10:40:00,58.16,58.18,57.86,57.86,201500.0,41.8234,41.8378,41.6077,41.6077,201500.0
2011-05-02 10:50:00,57.87,58.25,57.75,58.23,173800.0,41.6149,41.8881,41.5286,41.8737,173800.0
2011-05-02 11:00:00,58.22,58.48,58.21,58.45,251100.0,41.8665,42.0535,41.8594,42.0319,251100.0
2011-05-02 11:10:00,58.45,58.48,58.28,58.37,152000.0,42.0319,42.0535,41.9097,41.9744,152000.0
2011-05-02 11:20:00,58.37,58.46,58.15,58.19,101300.0,41.9744,42.0391,41.8162,41.845,101300.0
2011-05-02 11:30:00,58.16,58.18,57.93,58.0,148400.0,41.8234,41.8378,41.658,41.7083,148400.0
2011-05-02 11:40:00,57.98,58.05,57.68,57.71,166000.0,41.694,41.7443,41.4782,41.4998,166000.0
2011-05-02 11:50:00,57.69,57.88,57.69,57.86,188200.0,41.4854,41.622,41.4854,41.6077,188200.0
2011-05-02 12:00:00,57.86,57.92,57.74,57.88,120500.0,41.6077,41.6508,41.5214,41.622,120500.0
2011-05-02 12:10:00,57.87,58.06,57.87,57.97,66000.0,41.6149,41.7515,41.6149,41.6868,66000.0
2011-05-02 12:20:00,57.98,58.02,57.67,57.75,81400.0,41.694,41.7227,41.471,41.5286,81400.0
2011-05-02 12:30:00,57.74,57.91,57.64,57.89,137700.0,41.5214,41.6436,41.4495,41.6292,137700.0
2011-05-02 12:40:00,57.89,58.08,57.88,57.97,73100.0,41.6292,41.7659,41.622,41.6868,73100.0
2011-05-02 12:50:00,57.97,58.03,57.95,57.99,51100.0,41.6868,41.7299,41.6724,41.7011,51100.0
2011-05-02 13:00:00,58.0,58.03,57.93,57.98,94500.0,41.7083,41.7299,41.658,41.694,94500.0
2011-05-02 13:10:00,57.97,58.12,57.93,58.09,103400.0,41.6868,41.7946,41.658,41.7731,103400.0
2011-05-02 13:20:00,58.09,58.1,57.96,58.05,69800.0,41.7731,41.7803,41.6796,41.7443,69800.0
2011-05-02 13:30:00,58.06,58.1,57.93,57.97,75100.0,41.7515,41.7803,41.658,41.6868,75100.0
2011-05-02 13:40:00,57.98,58.06,57.86,58.05,113100.0,41.694,41.7515,41.6077,41.7443,113100.0
2011-05-02 13:50:00,58.05,58.09,57.94,58.04,66500.0,41.7443,41.7731,41.6652,41.7371,66500.0
2011-05-02 14:00:00,58.04,58.61,58.01,58.22,242800.0,41.7371,42.147,41.7155,41.8665,242800.0
2011-05-02 14:10:00,58.23,58.24,58.09,58.09,98300.0,41.8737,41.8809,41.7731,41.7731,98300.0
2011-05-02 14:20:00,58.09,58.09,57.88,57.9,77800.0,41.7731,41.7731,41.622,41.6364,77800.0
2011-05-02 14:30:00,57.89,57.94,57.85,57.88,60600.0,41.6292,41.6652,41.6005,41.622,60600.0
2011-05-02 14:40:00,57.87,57.92,57.82,57.91,89200.0,41.6149,41.6508,41.5789,41.6436,89200.0
2011-05-02 14:50:00,57.91,58.9,57.63,57.69,138300.0,41.6436,42.3555,41.4423,41.4854,138300.0
2011-05-02 15:00:00,57.68,57.75,57.59,57.74,120800.0,41.4782,41.5286,41.4135,41.5214,120800.0
2011-05-02 15:10:00,57.75,57.76,57.59,57.6,91700.0,41.5286,41.5358,41.4135,41.4207,91700.0
2011-05-02 15:20:00,57.6,57.6,57.33,57.36,173400.0,41.4207,41.4207,41.2265,41.2481,173400.0
2011-05-02 15:30:00,57.36,57.37,57.12,57.32,333600.0,41.2481,41.2553,41.0755,41.2193,333600.0
2011-05-02 15:40:00,57.33,57.48,57.09,57.44,409000.0,41.2265,41.3344,41.054,41.3056,409000.0
2011-05-02 15:50:00,57.44,57.62,57.44,57.6,838500.0,41.3056,41.4351,41.3056,41.4207,838500.0
2011-05-03 09:30:00,57.41,57.93,57.32,57.53,293900.0,41.2841,41.658,41.2193,41.3704,293900.0
2011-05-03 09:40:00,57.51,57.61,56.88,57.04,400900.0,41.356,41.4279,40.9029,41.018,400900.0
2011-05-03 09:50:00,57.03,57.15,56.71,56.88,293200.0,41.0108,41.0971,40.7807,40.9029,293200.0
2011-05-03 10:00:00,56.88,57.3,56.53,56.64,506700.0,40.9029,41.205,40.6512,40.7304,506700.0
2011-05-03 10:10:00,56.65,57.19,56.57,56.94,355100.0,40.7375,41.1259,40.68,40.9461,355100.0
2011-05-03 10:20:00,56.95,57.09,56.83,57.06,167200.0,40.9533,41.054,40.867,41.0324,167200.0
2011-05-03 10:30:00,57.07,57.09,56.48,56.59,219700.0,41.0396,41.054,40.6153,40.6944,219700.0
2011-05-03 10:40:00,56.58,56.65,56.36,56.57,254200.0,40.6872,40.7375,40.529,40.68,254200.0
2011-05-03 10:50:00,56.56,56.8,56.38,56.78,169800.0,40.6728,40.8454,40.5434,40.831,169800.0
2011-05-03 11:00:00,56.79,56.9,56.57,56.7,153000.0,40.8382,40.9173,40.68,40.7735,153000.0
2011-05-03 11:10:00,56.69,57.07,56.63,56.88,144900.0,40.7663,41.0396,40.7232,40.9029,144900.0
2011-05-03 11:20:00,56.88,57.2,56.78,56.83,167200.0,40.9029,41.1331,40.831,40.867,167200.0
2011-05-03 11:30:00,56.84,57.09,56.79,56.98,134800.0,40.8742,41.054,40.8382,40.9748,134800.0
2011-05-03 11:40:00,56.97,57.03,56.73,56.78,82700.0,40.9677,41.0108,40.7951,40.831,82700.0
2011-05-03 11:50:00,56.78,56.97,56.72,56.93,110300.0,40.831,40.9677,40.7879,40.9389,110300.0
2011-05-03 12:00:00,56.92,57.1,56.87,56.87,79900.0,40.9317,41.0611,40.8957,40.8957,79900.0
2011-05-03 12:10:00,56.85,56.91,56.7,56.74,58200.0,40.8814,40.9245,40.7735,40.8023,58200.0
2011-05-03 12:20:00,56.75,56.78,56.62,56.71,46100.0,40.8095,40.831,40.716,40.7807,46100.0
2011-05-03 12:30:00,56.72,56.8,56.61,56.63,52700.0,40.7879,40.8454,40.7088,40.7232,52700.0
2011-05-03 12:40:00,56.63,56.71,56.59,56.67,61700.0,40.7232,40.7807,40.6944,40.7519,61700.0
2011-05-03 12:50:00,56.68,56.69,56.39,56.56,85700.0,40.7591,40.7663,40.5506,40.6728,85700.0
2011-05-03 13:00:00,56.57,56.62,56.43,56.55,82700.0,40.68,40.716,40.5793,40.6656,82700.0
2011-05-03 13:10:00,56.54,56.77,56.53,56.7,60100.0,40.6584,40.8238,40.6512,40.7735,60100.0
2011-05-03 13:20:00,56.7,56.72,56.44,56.44,71000.0,40.7735,40.7879,40.5865,40.5865,71000.0
2011-05-03 13:30:00,56.44,56.63,56.41,56.44,88700.0,40.5865,40.7232,40.565,40.5865,88700.0
2011-05-03 13:40:00,56.44,56.5,56.26,56.35,129700.0,40.5865,40.6297,40.4571,40.5218,129700.0
2011-05-03 13:50:00,56.34,56.35,56.15,56.21,172500.0,40.5146,40.5218,40.378,40.4211,172500.0
2011-05-03 14:00:00,56.2,56.23,56.0,56.02,253900.0,40.4139,40.4355,40.2701,40.2845,253900.0
2011-05-03 14:10:00,56.01,56.02,55.76,55.95,289300.0,40.2773,40.2845,40.0975,40.2342,289300.0
2011-05-03 14:20:00,55.95,56.16,55.94,56.13,124900.0,40.2342,40.3852,40.227,40.3636,124900.0
2011-05-03 14:30:00,56.13,56.16,55.83,55.87,91000.0,40.3636,40.3852,40.1479,40.1766,91000.0
2011-05-03 14:40:00,55.85,56.06,55.85,55.96,112900.0,40.1623,40.3133,40.1623,40.2414,112900.0
2011-05-03 14:50:00,55.95,55.98,55.73,55.75,148800.0,40.2342,40.2557,40.076,40.0903,148800.0
2011-05-03 15:00:00,55.75,55.9,55.74,55.88,377500.0,40.0903,40.1982,40.0832,40.1838,377500.0
2011-05-03 15:10:00,55.88,55.96,55.78,55.88,257800.0,40.1838,40.2414,40.1119,40.1838,257800.0
2011-05-03 15:20:00,55.88,56.01,55.84,56.0,188800.0,40.1838,40.2773,40.1551,40.2701,188800.0
2011-05-03 15:30:00,56.0,56.19,55.98,56.05,376600.0,40.2701,40.4068,40.2557,40.3061,376600.0
2011-05-03 15:40:00,56.06,56.15,56.02,56.13,330000.0,40.3133,40.378,40.2845,40.3636,330000.0
2011-05-03 15:50:00,56.14,56.27,56.13,56.22,592100.0,40.3708,40.4643,40.3636,40.4283,592100.0
2011-05-04 09:30:00,56.1,56.56,56.03,56.55,354300.0,40.342,40.6728,40.2917,40.6656,354300.0
2011-05-04 09:40:00,56.56,56.61,56.27,56.33,243500.0,40.6728,40.7088,40.4643,40.5074,243500.0
2011-05-04 09:50:00,56.34,56.55,56.17,56.2,408900.0,40.5146,40.6656,40.3924,40.4139,408900.0
2011-05-04 10:00:00,56.19,56.53,56.04,56.11,281400.0,40.4068,40.6512,40.2989,40.3492,281400.0
2011-05-04 10:10:00,56.11,56.48,56.03,56.48,226000.0,40.3492,40.6153,40.2917,40.6153,226000.0
2011-05-04 10:20:00,56.49,56.53,55.83,55.9,308100.0,40.6225,40.6512,40.1479,40.1982,308100.0
2011-05-04 10:30:00,55.92,56.08,55.7,55.86,196800.0,40.2126,40.3277,40.0544,40.1694,196800.0
2011-05-04 10:40:00,55.85,55.98,55.7,55.74,156700.0,40.1623,40.2557,40.0544,40.0832,156700.0
2011-05-04 10:50:00,55.73,55.99,55.7,55.89,147700.0,40.076,40.2629,40.0544,40.191,147700.0
2011-05-04 11:00:00,55.92,56.24,55.83,56.18,158800.0,40.2126,40.4427,40.1479,40.3996,158800.0
2011-05-04 11:10:00,56.18,56.32,55.94,56.01,153100.0,40.3996,40.5002,40.227,40.2773,153100.0
2011-05-04 11:20:00,56.02,56.06,55.8,55.83,133400.0,40.2845,40.3133,40.1263,40.1479,133400.0
2011-05-04 11:30:00,55.82,55.87,55.74,55.86,158400.0,40.1407,40.1766,40.0832,40.1694,158400.0
2011-05-04 11:40:00,55.86,55.94,55.71,55.92,109100.0,40.1694,40.227,40.0616,40.2126,109100.0
2011-05-04 11:50:00,55.93,55.98,55.68,55.8,125700.0,40.2198,40.2557,40.04,40.1263,125700.0
2011-05-04 12:00:00,55.81,55.82,55.68,55.78,89400.0,40.1335,40.1407,40.04,40.1119,89400.0
2011-05-04 12:10:00,55.78,55.78,55.46,55.48,133200.0,40.1119,40.1119,39.8818,39.8962,133200.0
2011-05-04 12:20:00,55.48,55.48,55.22,55.32,175800.0,39.8962,39.8962,39.7092,39.7811,175800.0
2011-05-04 12:30:00,55.33,55.48,55.26,55.41,121200.0,39.7883,39.8962,39.738,39.8458,121200.0
2011-05-04 12:40:00,55.4,55.49,55.37,55.44,87400.0,39.8387,39.9034,39.8171,39.8674,87400.0
2011-05-04 12:50:00,55.43,55.54,55.32,55.49,94700.0,39.8602,39.9393,39.7811,39.9034,94700.0
2011-05-04 13:00:00,55.47,55.76,55.46,55.74,138200.0,39.889,40.0975,39.8818,40.0832,138200.0
2011-05-04 13:10:00,55.73,55.97,55.73,55.92,158000.0,40.076,40.2485,40.076,40.2126,158000.0
2011-05-04 13:20:00,55.93,56.3,55.92,56.27,128000.0,40.2198,40.4859,40.2126,40.4643,128000.0
2011-05-04 13:30:00,56.27,56.55,56.21,56.52,176300.0,40.4643,40.6656,40.4211,40.6441,176300.0
2011-05-04 13:40:00,56.51,56.57,56.22,56.23,142600.0,40.6369,40.68,40.4283,40.4355,142600.0
2011-05-04 13:50:00,56.23,56.51,56.22,56.44,115200.0,40.4355,40.6369,40.4283,40.5865,115200.0
2011-05-04 14:00:00,56.44,56.44,56.07,56.19,110000.0,40.5865,40.5865,40.3205,40.4068,110000.0
2011-05-04 14:10:00,56.19,56.46,56.07,56.45,118100.0,40.4068,40.6009,40.3205,40.5937,118100.0
2011-05-04 14:20:00,56.44,56.76,56.44,56.72,313000.0,40.5865,40.8166,40.5865,40.7879,313000.0
2011-05-04 14:30:00,56.72,56.76,56.58,56.69,164600.0,40.7879,40.8166,40.6872,40.7663,164600.0
2011-05-04 14:40:00,56.69,56.76,56.5,56.75,161900.0,40.7663,40.8166,40.6297,40.8095,161900.0
2011-05-04 14:50:00,56.75,56.85,56.54,56.62,182800.0,40.8095,40.8814,40.6584,40.716,182800.0
2011-05-04 15:00:00,56.62,56.71,56.57,56.64,133700.0,40.716,40.7807,40.68,40.7304,133700.0
2011-05-04 15:10:00,56.63,56.72,56.45,56.71,161400.0,40.7232,40.7879,40.5937,40.7807,161400.0
2011-05-04 15:20:00,56.72,56.87,56.61,56.83,156300.0,40.7879,40.8957,40.7088,40.867,156300.0
2011-05-04 15:30:00,56.83,56.84,56.58,56.68,198500.0,40.867,40.8742,40.6872,40.7591,198500.0
2011-05-04 15:40:00,56.68,56.71,56.28,56.31,299100.0,40.7591,40.7807,40.4715,40.493,299100.0
2011-05-04 15:50:00,56.32,56.43,56.27,56.43,508900.0,40.5002,40.5793,40.4643,40.5793,508900.0
2011-05-05 09:30:00,56.27,56.37,55.63,55.98,544200.0,40.4643,40.5362,40.0041,40.2557,544200.0
2011-05-05 09:40:00,55.99,56.71,55.98,56.47,319000.0,40.2629,40.7807,40.2557,40.6081,319000.0
2011-05-05 09:50:00,56.45,56.82,56.34,56.78,246600.0,40.5937,40.8598,40.5146,40.831,246600.0
2011-05-05 10:00:00,56.79,56.85,56.21,56.28,259100.0,40.8382,40.8814,40.4211,40.4715,259100.0
2011-05-05 10:10:00,56.26,56.34,55.8,55.83,212200.0,40.4571,40.5146,40.1263,40.1479,212200.0
2011-05-05 10:20:00,55.84,56.1,55.81,55.86,173100.0,40.1551,40.342,40.1335,40.1694,173100.0
2011-05-05 10:30:00,55.85,56.05,55.66,55.9,127600.0,40.1623,40.3061,40.0256,40.1982,127600.0
2011-05-05 10:40:00,55.9,55.97,55.75,55.91,95600.0,40.1982,40.2485,40.0903,40.2054,95600.0
2011-05-05 10:50:00,55.9,55.91,55.44,55.67,176700.0,40.1982,40.2054,39.8674,40.0328,176700.0
2011-05-05 11:00:00,55.67,55.7,55.1,55.16,234900.0,40.0328,40.0544,39.6229,39.6661,234900.0
2011-05-05 11:10:00,55.15,55.27,55.01,55.2,325700.0,39.6589,39.7452,39.5582,39.6948,325700.0
2011-05-05 11:20:00,55.2,55.43,55.12,55.18,145100.0,39.6948,39.8602,39.6373,39.6805,145100.0
2011-05-05 11:30:00,55.18,55.59,55.17,55.44,188600.0,39.6805,39.9753,39.6733,39.8674,188600.0
2011-05-05 11:40:00,55.44,55.69,55.39,55.56,156800.0,39.8674,40.0472,39.8315,39.9537,156800.0
2011-05-05 11:50:00,55.57,55.6,55.22,55.27,265600.0,39.9609,39.9825,39.7092,39.7452,265600.0
2011-05-05 12:00:00,55.27,55.55,55.26,55.4,144700.0,39.7452,39.9465,39.738,39.8387,144700.0
2011-05-05 12:10:00,55.41,55.46,55.13,55.2,111900.0,39.8458,39.8818,39.6445,39.6948,111900.0
2011-05-05 12:20:00,55.19,55.45,55.08,55.39,107700.0,39.6876,39.8746,39.6085,39.8315,107700.0
2011-05-05 12:30:00,55.37,55.37,55.18,55.28,66300.0,39.8171,39.8171,39.6805,39.7524,66300.0
2011-05-05 12:40:00,55.29,55.37,55.08,55.29,131300.0,39.7596,39.8171,39.6085,39.7596,131300.0
2011-05-05 12:50:00,55.3,55.39,55.26,55.35,80400.0,39.7667,39.8315,39.738,39.8027,80400.0
2011-05-05 13:00:00,55.32,55.55,55.26,55.52,108900.0,39.7811,39.9465,39.738,39.9249,108900.0
2011-05-05 13:10:00,55.52,55.76,55.47,55.6,104900.0,39.9249,40.0975,39.889,39.9825,104900.0
2011-05-05 13:20:00,55.6,55.65,55.47,55.47,120900.0,39.9825,40.0184,39.889,39.889,120900.0
2011-05-05 13:30:00,55.47,55.52,55.24,55.25,104900.0,39.889,39.9249,39.7236,39.7308,104900.0
2011-05-05 13:40:00,55.25,55.3,55.05,55.05,129500.0,39.7308,39.7667,39.587,39.587,129500.0
2011-05-05 13:50:00,55.04,55.16,54.92,55.11,262400.0,39.5798,39.6661,39.4935,39.6301,262400.0
2011-05-05 14:00:00,55.12,55.24,55.07,55.09,91100.0,39.6373,39.7236,39.6014,39.6157,91100.0
2011-05-05 14:10:00,55.09,55.1,54.68,54.73,300600.0,39.6157,39.6229,39.3209,39.3569,300600.0
2011-05-05 14:20:00,54.74,54.94,54.69,54.94,184700.0,39.364,39.5079,39.3281,39.5079,184700.0
2011-05-05 14:30:00,54.94,55.16,54.86,55.11,110400.0,39.5079,39.6661,39.4503,39.6301,110400.0
2011-05-05 14:40:00,55.1,55.1,54.83,54.93,105200.0,39.6229,39.6229,39.4288,39.5007,105200.0
2011-05-05 14:50:00,54.93,54.94,54.52,54.54,165500.0,39.5007,39.5079,39.2058,39.2202,165500.0
2011-05-05 15:00:00,54.55,54.63,54.4,54.4,229600.0,39.2274,39.2849,39.1195,39.1195,229600.0
2011-05-05 15:10:00,54.4,54.53,54.17,54.48,258200.0,39.1195,39.213,38.9542,39.1771,258200.0
2011-05-05 15:20:00,54.49,54.59,54.15,54.29,261600.0,39.1843,39.2562,38.9398,39.0404,261600.0
2011-05-05 15:30:00,54.29,54.64,54.27,54.57,335800.0,39.0404,39.2921,39.0261,39.2418,335800.0
2011-05-05 15:40:00,54.56,54.9,54.45,54.84,345300.0,39.2346,39.4791,39.1555,39.436,345300.0
2011-05-05 15:50:00,54.83,54.88,54.62,54.73,539900.0,39.4288,39.4647,39.2778,39.3569,539900.0
2011-05-06 09:30:00,55.37,55.82,55.19,55.31,361900.0,39.8171,40.1407,39.6876,39.7739,361900.0
2011-05-06 09:40:00,55.31,55.43,54.89,55.26,165000.0,39.7739,39.8602,39.4719,39.738,165000.0
2011-05-06 09:50:00,55.26,55.4,55.01,55.05,115900.0,39.738,39.8387,39.5582,39.587,115900.0
2011-05-06 10:00:00,55.06,55.3,55.05,55.18,133900.0,39.5942,39.7667,39.587,39.6805,133900.0
2011-05-06 10:10:00,55.18,55.58,55.16,55.51,169100.0,39.6805,39.9681,39.6661,39.9178,169100.0
2011-05-06 10:20:00,55.53,55.78,55.46,55.59,129900.0,39.9321,40.1119,39.8818,39.9753,129900.0
2011-05-06 10:30:00,55.58,55.75,55.39,55.7,128000.0,39.9681,40.0903,39.8315,40.0544,128000.0
2011-05-06 10:40:00,55.75,55.76,55.48,55.63,115300.0,40.0903,40.0975,39.8962,40.0041,115300.0
2011-05-06 10:50:00,55.63,55.72,55.48,55.51,160900.0,40.0041,40.0688,39.8962,39.9178,160900.0
2011-05-06 11:00:00,55.5,55.63,55.5,55.52,118900.0,39.9106,40.0041,39.9106,39.9249,118900.0
2011-05-06 11:10:00,55.53,55.61,55.38,55.54,211500.0,39.9321,39.9897,39.8243,39.9393,211500.0
2011-05-06 11:20:00,55.55,55.57,55.38,55.41,84300.0,39.9465,39.9609,39.8243,39.8458,84300.0
2011-05-06 11:30:00,55.42,55.46,55.08,55.09,135700.0,39.853,39.8818,39.6085,39.6157,135700.0
2011-05-06 11:40:00,55.09,55.25,55.02,55.22,101700.0,39.6157,39.7308,39.5654,39.7092,101700.0
2011-05-06 11:50:00,55.2,55.29,54.85,54.99,143300.0,39.6948,39.7596,39.4431,39.5438,143300.0
2011-05-06 12:00:00,54.99,55.06,54.73,54.83,144500.0,39.5438,39.5942,39.3569,39.4288,144500.0
2011-05-06 12:10:00,54.83,54.9,54.36,54.4,251300.0,39.4288,39.4791,39.0908,39.1195,251300.0
2011-05-06 12:20:00,54.39,54.65,54.39,54.55,168500.0,39.1124,39.2993,39.1124,39.2274,168500.0
2011-05-06 12:30:00,54.54,54.74,54.4,54.4,173000.0,39.2202,39.364,39.1195,39.1195,173000.0
2011-05-06 12:40:00,54.42,54.49,54.15,54.22,190800.0,39.1339,39.1843,38.9398,38.9901,190800.0
2011-05-06 12:50:00,54.21,54.35,54.16,54.31,147000.0,38.9829,39.0836,38.947,39.0548,147000.0
2011-05-06 13:00:00,54.32,54.41,54.21,54.41,113300.0,39.062,39.1267,38.9829,39.1267,113300.0
2011-05-06 13:10:00,54.42,54.44,54.03,54.17,275500.0,39.1339,39.1483,38.8535,38.9542,275500.0
2011-05-06 13:20:00,54.16,54.31,54.15,54.24,250000.0,38.947,39.0548,38.9398,39.0045,250000.0
2011-05-06 13:30:00,54.24,54.43,54.16,54.21,197200.0,39.0045,39.1411,38.947,38.9829,197200.0
2011-05-06 13:40:00,54.21,54.35,54.17,54.34,292400.0,38.9829,39.0836,38.9542,39.0764,292400.0
2011-05-06 13:50:00,54.34,54.55,54.34,54.55,132400.0,39.0764,39.2274,39.0764,39.2274,132400.0
2011-05-06 14:00:00,54.55,54.56,54.34,54.37,211500.0,39.2274,39.2346,39.0764,39.098,211500.0
2011-05-06 14:10:00,54.37,54.4,54.25,54.34,118700.0,39.098,39.1195,39.0117,39.0764,118700.0
2011-05-06 14:20:00,54.32,54.32,54.03,54.07,176800.0,39.062,39.062,38.8535,38.8822,176800.0
2011-05-06 14:30:00,54.07,54.11,53.89,53.96,206200.0,38.8822,38.911,38.7528,38.8031,206200.0
2011-05-06 14:40:00,53.96,54.04,53.87,53.87,182800.0,38.8031,38.8607,38.7384,38.7384,182800.0
2011-05-06 14:50:00,53.87,53.95,53.78,53.82,176500.0,38.7384,38.7959,38.6737,38.7025,176500.0
2011-05-06 15:00:00,53.82,54.08,53.82,53.98,172300.0,38.7025,38.8894,38.7025,38.8175,172300.0
2011-05-06 15:10:00,53.98,54.17,53.95,54.13,209200.0,38.8175,38.9542,38.7959,38.9254,209200.0
2011-05-06 15:20:00,54.13,54.14,53.79,53.85,254500.0,38.9254,38.9326,38.6809,38.724,254500.0
2011-05-06 15:30:00,53.86,54.01,53.83,53.83,201300.0,38.7312,38.8391,38.7097,38.7097,201300.0
2011-05-06 15:40:00,53.84,54.03,53.83,53.84,288500.0,38.7168,38.8535,38.7097,38.7168,288500.0
2011-05-06 15:50:00,53.85,53.87,53.72,53.77,622500.0,38.724,38.7384,38.6306,38.6665,622500.0
2011-05-09 09:30:00,54.16,54.85,54.16,54.79,317200.0,38.947,39.4431,38.947,39.4,317200.0
2011-05-09 09:40:00,54.73,54.86,54.38,54.49,235300.0,39.3569,39.4503,39.1052,39.1843,235300.0
2011-05-09 09:50:00,54.49,54.64,54.24,54.3,133000.0,39.1843,39.2921,39.0045,39.0476,133000.0
2011-05-09 10:00:00,54.3,54.46,54.14,54.37,206400.0,39.0476,39.1627,38.9326,39.098,206400.0
2011-05-09 10:10:00,54.37,54.62,54.37,54.46,149200.0,39.098,39.2778,39.098,39.1627,149200.0
2011-05-09 10:20:00,54.47,54.58,54.35,54.53,116200.0,39.1699,39.249,39.0836,39.213,116200.0
2011-05-09 10:30:00,54.51,54.59,54.36,54.46,136100.0,39.1986,39.2562,39.0908,39.1627,136100.0
2011-05-09 10:40:00,54.44,54.62,54.44,54.5,114400.0,39.1483,39.2778,39.1483,39.1915,114400.0
2011-05-09 10:50:00,54.51,54.65,54.47,54.65,158900.0,39.1986,39.2993,39.1699,39.2993,158900.0
2011-05-09 11:00:00,54.65,54.77,54.62,54.73,259100.0,39.2993,39.3856,39.2778,39.3569,259100.0
2011-05-09 11:10:00,54.72,54.8,54.69,54.71,63800.0,39.3497,39.4072,39.3281,39.3425,63800.0
2011-05-09 11:20:00,54.72,54.86,54.65,54.69,94100.0,39.3497,39.4503,39.2993,39.3281,94100.0
2011-05-09 11:30:00,54.7,54.7,54.44,54.49,65900.0,39.3353,39.3353,39.1483,39.1843,65900.0
2011-05-09 11:40:00,54.49,54.49,54.33,54.47,98200.0,39.1843,39.1843,39.0692,39.1699,98200.0
2011-05-09 11:50:00,54.44,54.55,54.41,54.44,73500.0,39.1483,39.2274,39.1267,39.1483,73500.0
2011-05-09 12:00:00,54.43,54.65,54.41,54.61,54700.0,39.1411,39.2993,39.1267,39.2706,54700.0
2011-05-09 12:10:00,54.64,54.8,54.55,54.79,250700.0,39.2921,39.4072,39.2274,39.4,250700.0
2011-05-09 12:20:00,54.8,54.89,54.73,54.75,198000.0,39.4072,39.4719,39.3569,39.3712,198000.0
2011-05-09 12:30:00,54.75,54.92,54.74,54.91,80400.0,39.3712,39.4935,39.364,39.4863,80400.0
2011-05-09 12:40:00,54.9,54.9,54.75,54.8,56200.0,39.4791,39.4791,39.3712,39.4072,56200.0
2011-05-09 12:50:00,54.8,54.82,54.67,54.69,40400.0,39.4072,39.4216,39.3137,39.3281,40400.0
2011-05-09 13:00:00,54.7,54.76,54.66,54.74,38200.0,39.3353,39.3784,39.3065,39.364,38200.0
2011-05-09 13:10:00,54.74,54.79,54.64,54.65,30800.0,39.364,39.4,39.2921,39.2993,30800.0
2011-05-09 13:20:00,54.64,54.65,54.51,54.55,55400.0,39.2921,39.2993,39.1986,39.2274,55400.0
2011-05-09 13:30:00,54.54,54.64,54.53,54.56,40900.0,39.2202,39.2921,39.213,39.2346,40900.0
2011-05-09 13:40:00,54.55,54.64,54.53,54.59,35000.0,39.2274,39.2921,39.213,39.2562,35000.0
2011-05-09 13:50:00,54.59,54.67,54.57,54.66,28000.0,39.2562,39.3137,39.2418,39.3065,28000.0
2011-05-09 14:00:00,54.67,54.7,54.6,54.7,70300.0,39.3137,39.3353,39.2634,39.3353,70300.0
2011-05-09 14:10:00,54.7,54.77,54.66,54.72,55500.0,39.3353,39.3856,39.3065,39.3497,55500.0
2011-05-09 14:20:00,54.71,54.74,54.65,54.68,23800.0,39.3425,39.364,39.2993,39.3209,23800.0
2011-05-09 14:30:00,54.68,54.79,54.67,54.79,27300.0,39.3209,39.4,39.3137,39.4,27300.0
2011-05-09 14:40:00,54.79,54.81,54.65,54.65,61000.0,39.4,39.4144,39.2993,39.2993,61000.0
2011-05-09 14:50:00,54.65,54.7,54.61,54.65,43800.0,39.2993,39.3353,39.2706,39.2993,43800.0
2011-05-09 15:00:00,54.66,54.74,54.61,54.73,47300.0,39.3065,39.364,39.2706,39.3569,47300.0
2011-05-09 15:10:00,54.72,54.76,54.71,54.73,48100.0,39.3497,39.3784,39.3425,39.3569,48100.0
2011-05-09 15:20:00,54.72,54.79,54.69,54.69,91400.0,39.3497,39.4,39.3281,39.3281,91400.0
2011-05-09 15:30:00,54.7,54.73,54.59,54.71,105800.0,39.3353,39.3569,39.2562,39.3425,105800.0
2011-05-09 15:40:00,54.72,54.74,54.65,54.69,101300.0,39.3497,39.364,39.2993,39.3281,101300.0
2011-05-09 15:50:00,54.69,54.83,54.66,54.69,355500.0,39.3281,39.4288,39.3065,39.3281,355500.0
2011-05-10 09:30:00,54.89,54.89,54.33,54.44,184100.0,39.4719,39.4719,39.0692,39.1483,184100.0
2011-05-10 09:40:00,54.43,54.49,54.14,54.28,252700.0,39.1411,39.1843,38.9326,39.0333,252700.0
2011-05-10 09:50:00,54.3,54.37,54.23,54.32,103600.0,39.0476,39.098,38.9973,39.062,103600.0
2011-05-10 10:00:00,54.33,54.52,54.31,54.41,136800.0,39.0692,39.2058,39.0548,39.1267,136800.0
2011-05-10 10:10:00,54.41,54.82,54.36,54.77,121300.0,39.1267,39.4216,39.0908,39.3856,121300.0
2011-05-10 10:20:00,54.78,54.88,54.67,54.69,83700.0,39.3928,39.4647,39.3137,39.3281,83700.0
2011-05-10 10:30:00,54.66,54.75,54.54,54.56,110100.0,39.3065,39.3712,39.2202,39.2346,110100.0
2011-05-10 10:40:00,54.55,54.59,54.38,54.43,138600.0,39.2274,39.2562,39.1052,39.1411,138600.0
2011-05-10 10:50:00,54.44,54.57,54.41,54.49,72100.0,39.1483,39.2418,39.1267,39.1843,72100.0
2011-05-10 11:00:00,54.49,54.54,54.35,54.4,125000.0,39.1843,39.2202,39.0836,39.1195,125000.0
2011-05-10 11:10:00,54.38,54.46,54.35,54.36,67400.0,39.1052,39.1627,39.0836,39.0908,67400.0
2011-05-10 11:20:00,54.37,54.38,54.15,54.19,140000.0,39.098,39.1052,38.9398,38.9685,140000.0
2011-05-10 11:30:00,54.21,54.25,54.13,54.21,65000.0,38.9829,39.0117,38.9254,38.9829,65000.0
2011-05-10 11:40:00,54.2,54.33,54.17,54.29,74600.0,38.9757,39.0692,38.9542,39.0404,74600.0
2011-05-10 11:50:00,54.27,54.34,54.24,54.27,37800.0,39.0261,39.0764,39.0045,39.0261,37800.0
2011-05-10 12:00:00,54.28,54.36,54.25,54.35,47500.0,39.0333,39.0908,39.0117,39.0836,47500.0
2011-05-10 12:10:00,54.35,54.4,54.3,54.39,97000.0,39.0836,39.1195,39.0476,39.1124,97000.0
2011-05-10 12:20:00,54.39,54.41,54.27,54.35,32600.0,39.1124,39.1267,39.0261,39.0836,32600.0
2011-05-10 12:30:00,54.35,54.45,54.34,54.45,44000.0,39.0836,39.1555,39.0764,39.1555,44000.0
2011-05-10 12:40:00,54.44,54.52,54.39,54.44,72100.0,39.1483,39.2058,39.1124,39.1483,72100.0
2011-05-10 12:50:00,54.46,54.52,54.37,54.46,54000.0,39.1627,39.2058,39.098,39.1627,54000.0
2011-05-10 13:00:00,54.46,54.48,54.39,54.39,53700.0,39.1627,39.1771,39.1124,39.1124,53700.0
2011-05-10 13:10:00,54.39,54.44,54.34,54.39,42300.0,39.1124,39.1483,39.0764,39.1124,42300.0
2011-05-10 13:20:00,54.39,54.47,54.35,54.47,42000.0,39.1124,39.1699,39.0836,39.1699,42000.0
2011-05-10 13:30:00,54.47,54.47,54.32,54.36,46500.0,39.1699,39.1699,39.062,39.0908,46500.0
2011-05-10 13:40:00,54.36,54.47,54.36,54.46,37600.0,39.0908,39.1699,39.0908,39.1627,37600.0
2011-05-10 13:50:00,54.47,54.62,54.44,54.62,58600.0,39.1699,39.2778,39.1483,39.2778,58600.0
2011-05-10 14:00:00,54.61,54.72,54.55,54.71,83600.0,39.2706,39.3497,39.2274,39.3425,83600.0
2011-05-10 14:10:00,54.72,54.76,54.63,54.65,87600.0,39.3497,39.3784,39.2849,39.2993,87600.0
2011-05-10 14:20:00,54.65,54.65,54.45,54.46,68800.0,39.2993,39.2993,39.1555,39.1627,68800.0
2011-05-10 14:30:00,54.45,54.53,54.4,54.53,82700.0,39.1555,39.213,39.1195,39.213,82700.0
2011-05-10 14:40:00,54.54,54.55,54.46,54.51,73600.0,39.2202,39.2274,39.1627,39.1986,73600.0
2011-05-10 14:50:00,54.51,54.56,54.48,54.54,89800.0,39.1986,39.2346,39.1771,39.2202,89800.0
2011-05-10 15:00:00,54.55,54.56,54.45,54.48,74400.0,39.2274,39.2346,39.1555,39.1771,74400.0
2011-05-10 15:10:00,54.49,54.7,54.47,54.7,80300.0,39.1843,39.3353,39.1699,39.3353,80300.0
2011-05-10 15:20:00,54.69,54.71,54.64,54.65,85600.0,39.3281,39.3425,39.2921,39.2993,85600.0
2011-05-10 15:30:00,54.64,54.65,54.51,54.62,101700.0,39.2921,39.2993,39.1986,39.2778,101700.0
2011-05-10 15:40:00,54.62,54.7,54.61,54.67,171500.0,39.2778,39.3353,39.2706,39.3137,171500.0
2011-05-10 15:50:00,54.65,54.7,54.59,54.65,315700.0,39.2993,39.3353,39.2562,39.2993,315700.0
2011-05-11 09:30:00,54.44,54.65,54.15,54.32,233600.0,39.1483,39.2993,38.9398,39.062,233600.0
2011-05-11 09:40:00,54.32,54.5,54.16,54.48,170500.0,39.062,39.1915,38.947,39.1771,170500.0
2011-05-11 09:50:00,54.49,54.62,54.3,54.4,156200.0,39.1843,39.2778,39.0476,39.1195,156200.0
2011-05-11 10:00:00,54.39,54.54,54.34,54.4,180400.0,39.1124,39.2202,39.0764,39.1195,180400.0
2011-05-11 10:10:00,54.39,54.51,54.32,54.43,121900.0,39.1124,39.1986,39.062,39.1411,121900.0
2011-05-11 10:20:00,54.43,54.49,54.29,54.38,109100.0,39.1411,39.1843,39.0404,39.1052,109100.0
2011-05-11 10:30:00,54.38,54.38,54.02,54.05,139400.0,39.1052,39.1052,38.8463,38.8679,139400.0
2011-05-11 10:40:00,54.04,54.08,53.88,53.89,144700.0,38.8607,38.8894,38.7456,38.7528,144700.0
2011-05-11 10:50:00,53.9,54.0,53.86,53.98,102300.0,38.76,38.8319,38.7312,38.8175,102300.0
2011-05-11 11:00:00,53.99,54.1,53.95,54.05,131900.0,38.8247,38.9038,38.7959,38.8679,131900.0
2011-05-11 11:10:00,54.05,54.12,53.98,54.11,95000.0,38.8679,38.9182,38.8175,38.911,95000.0
2011-05-11 11:20:00,54.12,54.16,54.05,54.1,53800.0,38.9182,38.947,38.8679,38.9038,53800.0
2011-05-11 11:30:00,54.1,54.13,53.96,53.98,82100.0,38.9038,38.9254,38.8031,38.8175,82100.0
2011-05-11 11:40:00,53.96,54.0,53.8,53.8,93400.0,38.8031,38.8319,38.6881,38.6881,93400.0
2011-05-11 11:50:00,53.81,53.92,53.75,53.82,89900.0,38.6953,38.7744,38.6521,38.7025,89900.0
2011-05-11 12:00:00,53.82,53.83,53.64,53.73,130000.0,38.7025,38.7097,38.573,38.6377,130000.0
2011-05-11 12:10:00,53.73,53.73,53.35,53.47,209800.0,38.6377,38.6377,38.3645,38.4508,209800.0
2011-05-11 12:20:00,53.49,53.52,53.27,53.4,177300.0,38.4652,38.4867,38.307,38.4004,177300.0
2011-05-11 12:30:00,53.4,53.53,53.27,53.42,138400.0,38.4004,38.4939,38.307,38.4148,138400.0
2011-05-11 12:40:00,53.4,53.47,53.04,53.12,185300.0,38.4004,38.4508,38.1416,38.1991,185300.0
2011-05-11 12:50:00,53.11,53.22,53.08,53.22,264900.0,38.1919,38.271,38.1703,38.271,264900.0
2011-05-11 13:00:00,53.23,53.26,53.09,53.11,107500.0,38.2782,38.2998,38.1775,38.1919,107500.0
2011-05-11 13:10:00,53.1,53.13,53.0,53.04,167700.0,38.1847,38.2063,38.1128,38.1416,167700.0
2011-05-11 13:20:00,53.04,53.12,52.95,53.02,122200.0,38.1416,38.1991,38.0768,38.1272,122200.0
2011-05-11 13:30:00,53.02,53.04,52.9,53.03,231300.0,38.1272,38.1416,38.0409,38.1344,231300.0
2011-05-11 13:40:00,53.03,53.04,52.97,52.99,160800.0,38.1344,38.1416,38.0912,38.1056,160800.0
2011-05-11 13:50:00,53.0,53.19,53.0,53.17,86700.0,38.1128,38.2494,38.1128,38.235,86700.0
2011-05-11 14:00:00,53.15,53.23,53.0,53.0,81700.0,38.2207,38.2782,38.1128,38.1128,81700.0
2011-05-11 14:10:00,53.0,53.1,52.95,53.02,104000.0,38.1128,38.1847,38.0768,38.1272,104000.0
2011-05-11 14:20:00,53.02,53.02,52.91,52.98,181000.0,38.1272,38.1272,38.0481,38.0984,181000.0
2011-05-11 14:30:00,52.98,53.17,52.97,53.13,125500.0,38.0984,38.235,38.0912,38.2063,125500.0
2011-05-11 14:40:00,53.13,53.26,53.09,53.16,111600.0,38.2063,38.2998,38.1775,38.2279,111600.0
2011-05-11 14:50:00,53.17,53.25,53.1,53.11,83600.0,38.235,38.2926,38.1847,38.1919,83600.0
2011-05-11 15:00:00,53.11,53.14,53.04,53.04,86600.0,38.1919,38.2135,38.1416,38.1416,86600.0
2011-05-11 15:10:00,53.04,53.19,53.01,53.18,155000.0,38.1416,38.2494,38.12,38.2422,155000.0
2011-05-11 15:20:00,53.17,53.37,53.17,53.18,171500.0,38.235,38.3789,38.235,38.2422,171500.0
2011-05-11 15:30:00,53.19,53.23,53.03,53.08,224000.0,38.2494,38.2782,38.1344,38.1703,224000.0
2011-05-11 15:40:00,53.09,53.26,53.09,53.25,301400.0,38.1775,38.2998,38.1775,38.2926,301400.0
2011-05-11 15:50:00,53.25,53.51,53.24,53.4,677200.0,38.2926,38.4795,38.2854,38.4004,677200.0
2011-05-12 09:30:00,53.27,53.58,52.9,53.05,332700.0,38.307,38.5299,38.0409,38.1487,332700.0
2011-05-12 09:40:00,53.04,53.15,52.64,53.13,343100.0,38.1416,38.2207,37.8539,38.2063,343100.0
2011-05-12 09:50:00,53.11,53.46,53.04,53.43,294200.0,38.1919,38.4436,38.1416,38.422,294200.0
2011-05-12 10:00:00,53.43,53.5,52.93,53.33,305600.0,38.422,38.4723,38.0625,38.3501,305600.0
2011-05-12 10:10:00,53.33,53.79,53.3,53.36,374900.0,38.3501,38.6809,38.3285,38.3717,374900.0
2011-05-12 10:20:00,53.36,53.82,53.22,53.79,270800.0,38.3717,38.7025,38.271,38.6809,270800.0
2011-05-12 10:30:00,53.8,53.93,53.46,53.59,255700.0,38.6881,38.7816,38.4436,38.5371,255700.0
2011-05-12 10:40:00,53.59,53.61,53.29,53.47,210900.0,38.5371,38.5515,38.3213,38.4508,210900.0
2011-05-12 10:50:00,53.47,53.47,53.09,53.17,176800.0,38.4508,38.4508,38.1775,38.235,176800.0
2011-05-12 11:00:00,53.2,53.35,53.06,53.15,180500.0,38.2566,38.3645,38.1559,38.2207,180500.0
2011-05-12 11:10:00,53.15,53.3,53.12,53.28,97300.0,38.2207,38.3285,38.1991,38.3141,97300.0
2011-05-12 11:20:00,53.29,53.67,53.26,53.57,153600.0,38.3213,38.5946,38.2998,38.5227,153600.0
2011-05-12 11:30:00,53.56,53.61,53.46,53.56,116100.0,38.5155,38.5515,38.4436,38.5155,116100.0
2011-05-12 11:40:00,53.56,53.72,53.28,53.32,320200.0,38.5155,38.6306,38.3141,38.3429,320200.0
2011-05-12 11:50:00,53.31,53.35,52.97,52.98,179600.0,38.3357,38.3645,38.0912,38.0984,179600.0
2011-05-12 12:00:00,52.97,53.14,52.81,52.84,166200.0,38.0912,38.2135,37.9762,37.9977,166200.0
2011-05-12 12:10:00,52.83,53.03,52.8,53.03,106800.0,37.9905,38.1344,37.969,38.1344,106800.0
2011-05-12 12:20:00,53.03,53.18,53.0,53.14,65200.0,38.1344,38.2422,38.1128,38.2135,65200.0
2011-05-12 12:30:00,53.15,53.31,53.11,53.29,66600.0,38.2207,38.3357,38.1919,38.3213,66600.0
2011-05-12 12:40:00,53.3,53.34,53.19,53.32,58500.0,38.3285,38.3573,38.2494,38.3429,58500.0
2011-05-12 12:50:00,53.33,53.44,53.29,53.42,74300.0,38.3501,38.4292,38.3213,38.4148,74300.0
2011-05-12 13:00:00,53.42,53.63,53.4,53.47,128900.0,38.4148,38.5658,38.4004,38.4508,128900.0
2011-05-12 13:10:00,53.47,53.74,53.37,53.59,118900.0,38.4508,38.6449,38.3789,38.5371,118900.0
2011-05-12 13:20:00,53.57,53.72,53.5,53.59,77200.0,38.5227,38.6306,38.4723,38.5371,77200.0
2011-05-12 13:30:00,53.61,53.81,53.55,53.79,114800.0,38.5515,38.6953,38.5083,38.6809,114800.0
2011-05-12 13:40:00,53.79,53.8,53.55,53.63,94800.0,38.6809,38.6881,38.5083,38.5658,94800.0
2011-05-12 13:50:00,53.64,53.79,53.63,53.67,62300.0,38.573,38.6809,38.5658,38.5946,62300.0
2011-05-12 14:00:00,53.68,53.79,53.66,53.72,87900.0,38.6018,38.6809,38.5874,38.6306,87900.0
2011-05-12 14:10:00,53.72,53.76,53.57,53.58,59200.0,38.6306,38.6593,38.5227,38.5299,59200.0
2011-05-12 14:20:00,53.57,53.59,53.37,53.48,65200.0,38.5227,38.5371,38.3789,38.458,65200.0
2011-05-12 14:30:00,53.48,53.64,53.41,53.58,58800.0,38.458,38.573,38.4076,38.5299,58800.0
2011-05-12 14:40:00,53.59,53.59,53.41,53.52,66900.0,38.5371,38.5371,38.4076,38.4867,66900.0
2011-05-12 14:50:00,53.51,53.54,53.31,53.35,63700.0,38.4795,38.5011,38.3357,38.3645,63700.0
2011-05-12 15:00:00,53.35,53.51,53.32,53.47,110600.0,38.3645,38.4795,38.3429,38.4508,110600.0
2011-05-12 15:10:00,53.47,53.5,53.3,53.43,81200.0,38.4508,38.4723,38.3285,38.422,81200.0
2011-05-12 15:20:00,53.42,53.42,53.24,53.29,71300.0,38.4148,38.4148,38.2854,38.3213,71300.0
2011-05-12 15:30:00,53.28,53.32,53.16,53.26,130400.0,38.3141,38.3429,38.2279,38.2998,130400.0
2011-05-12 15:40:00,53.26,53.36,53.25,53.31,222700.0,38.2998,38.3717,38.2926,38.3357,222700.0
2011-05-12 15:50:00,53.31,53.32,53.23,53.26,293900.0,38.3357,38.3429,38.2782,38.2998,293900.0
2011-05-13 09:30:00,53.34,53.59,53.1,53.55,244100.0,38.3573,38.5371,38.1847,38.5083,244100.0
2011-05-13 09:40:00,53.53,53.59,53.35,53.51,121800.0,38.4939,38.5371,38.3645,38.4795,121800.0
2011-05-13 09:50:00,53.52,53.85,53.4,53.73,150900.0,38.4867,38.724,38.4004,38.6377,150900.0
2011-05-13 10:00:00,53.72,53.92,53.45,53.53,207200.0,38.6306,38.7744,38.4364,38.4939,207200.0
2011-05-13 10:10:00,53.51,54.04,53.51,54.01,270200.0,38.4795,38.8607,38.4795,38.8391,270200.0
2011-05-13 10:20:00,54.0,54.09,53.87,54.03,286000.0,38.8319,38.8966,38.7384,38.8535,286000.0
2011-05-13 10:30:00,54.02,54.08,53.96,54.06,122500.0,38.8463,38.8894,38.8031,38.875,122500.0
2011-05-13 10:40:00,54.06,54.16,53.68,53.78,159100.0,38.875,38.947,38.6018,38.6737,159100.0
2011-05-13 10:50:00,53.8,53.82,53.52,53.56,112700.0,38.6881,38.7025,38.4867,38.5155,112700.0
2011-05-13 11:00:00,53.55,53.58,53.27,53.33,142400.0,38.5083,38.5299,38.307,38.3501,142400.0
2011-05-13 11:10:00,53.33,53.5,53.22,53.29,149900.0,38.3501,38.4723,38.271,38.3213,149900.0
2011-05-13 11:20:00,53.3,53.31,52.87,52.88,182700.0,38.3285,38.3357,38.0193,38.0265,182700.0
2011-05-13 11:30:00,52.88,53.14,52.76,53.06,158800.0,38.0265,38.2135,37.9402,38.1559,158800.0
2011-05-13 11:40:00,53.07,53.16,52.76,52.92,153300.0,38.1631,38.2279,37.9402,38.0553,153300.0
2011-05-13 11:50:00,52.86,52.94,52.55,52.57,160000.0,38.0121,38.0696,37.7892,37.8036,160000.0
2011-05-13 12:00:00,52.56,52.68,52.32,52.34,191400.0,37.7964,37.8827,37.6238,37.6382,191400.0
2011-05-13 12:10:00,52.34,52.48,52.16,52.47,198500.0,37.6382,37.7389,37.5087,37.7317,198500.0
2011-05-13 12:20:00,52.47,52.47,52.26,52.34,267400.0,37.7317,37.7317,37.5807,37.6382,267400.0
2011-05-13 12:30:00,52.34,52.56,52.33,52.41,180900.0,37.6382,37.7964,37.631,37.6885,180900.0
2011-05-13 12:40:00,52.42,52.56,52.35,52.53,72200.0,37.6957,37.7964,37.6454,37.7748,72200.0
2011-05-13 12:50:00,52.54,52.55,52.32,52.42,78600.0,37.782,37.7892,37.6238,37.6957,78600.0
2011-05-13 13:00:00,52.42,52.42,52.26,52.31,109400.0,37.6957,37.6957,37.5807,37.6166,109400.0
2011-05-13 13:10:00,52.31,52.56,52.31,52.51,117200.0,37.6166,37.7964,37.6166,37.7604,117200.0
2011-05-13 13:20:00,52.52,52.66,52.48,52.54,72100.0,37.7676,37.8683,37.7389,37.782,72100.0
2011-05-13 13:30:00,52.55,52.69,52.49,52.6,81200.0,37.7892,37.8899,37.746,37.8252,81200.0
2011-05-13 13:40:00,52.6,52.61,52.46,52.47,65900.0,37.8252,37.8323,37.7245,37.7317,65900.0
2011-05-13 13:50:00,52.46,52.52,52.39,52.52,73100.0,37.7245,37.7676,37.6741,37.7676,73100.0
2011-05-13 14:00:00,52.52,52.73,52.48,52.73,56600.0,37.7676,37.9186,37.7389,37.9186,56600.0
2011-05-13 14:10:00,52.72,52.89,52.68,52.85,82000.0,37.9114,38.0337,37.8827,38.0049,82000.0
2011-05-13 14:20:00,52.85,53.04,52.84,52.9,57200.0,38.0049,38.1416,37.9977,38.0409,57200.0
2011-05-13 14:30:00,52.9,52.95,52.79,52.92,59500.0,38.0409,38.0768,37.9618,38.0553,59500.0
2011-05-13 14:40:00,52.95,52.98,52.84,52.87,49800.0,38.0768,38.0984,37.9977,38.0193,49800.0
2011-05-13 14:50:00,52.87,52.88,52.68,52.7,51200.0,38.0193,38.0265,37.8827,37.8971,51200.0
2011-05-13 15:00:00,52.71,52.86,52.71,52.84,53800.0,37.9043,38.0121,37.9043,37.9977,53800.0
2011-05-13 15:10:00,52.84,52.88,52.71,52.71,62300.0,37.9977,38.0265,37.9043,37.9043,62300.0
2011-05-13 15:20:00,52.7,52.75,52.58,52.6,73800.0,37.8971,37.933,37.8108,37.8252,73800.0
2011-05-13 15:30:00,52.6,52.77,52.6,52.75,113800.0,37.8252,37.9474,37.8252,37.933,113800.0
2011-05-13 15:40:00,52.74,52.86,52.74,52.78,189600.0,37.9258,38.0121,37.9258,37.9546,189600.0
2011-05-13 15:50:00,52.77,52.8,52.68,52.77,301400.0,37.9474,37.969,37.8827,37.9474,301400.0
2011-05-16 09:30:00,52.52,53.2,52.31,53.1,315500.0,37.7676,38.2566,37.6166,38.1847,315500.0
2011-05-16 09:40:00,53.09,53.52,53.08,53.49,352400.0,38.1775,38.4867,38.1703,38.4652,352400.0
2011-05-16 09:50:00,53.5,53.62,53.31,53.49,217100.0,38.4723,38.5586,38.3357,38.4652,217100.0
2011-05-16 10:00:00,53.49,53.77,53.44,53.69,274100.0,38.4652,38.6665,38.4292,38.609,274100.0
2011-05-16 10:10:00,53.7,53.79,53.58,53.72,134100.0,38.6162,38.6809,38.5299,38.6306,134100.0
2011-05-16 10:20:00,53.73,53.88,53.72,53.85,171300.0,38.6377,38.7456,38.6306,38.724,171300.0
2011-05-16 10:30:00,53.85,53.91,53.77,53.88,135200.0,38.724,38.7672,38.6665,38.7456,135200.0
2011-05-16 10:40:00,53.87,54.01,53.85,54.0,207700.0,38.7384,38.8391,38.724,38.8319,207700.0
2011-05-16 10:50:00,54.0,54.18,53.99,54.18,229700.0,38.8319,38.9613,38.8247,38.9613,229700.0
2011-05-16 11:00:00,54.17,54.21,54.06,54.1,190300.0,38.9542,38.9829,38.875,38.9038,190300.0
2011-05-16 11:10:00,54.12,54.27,54.1,54.2,459600.0,38.9182,39.0261,38.9038,38.9757,459600.0
2011-05-16 11:20:00,54.19,54.22,54.12,54.16,145000.0,38.9685,38.9901,38.9182,38.947,145000.0
2011-05-16 11:30:00,54.16,54.25,54.13,54.19,496500.0,38.947,39.0117,38.9254,38.9685,496500.0
2011-05-16 11:40:00,54.19,54.21,54.03,54.04,291800.0,38.9685,38.9829,38.8535,38.8607,291800.0
2011-05-16 11:50:00,54.02,54.06,53.79,53.81,249700.0,38.8463,38.875,38.6809,38.6953,249700.0
2011-05-16 12:00:00,53.81,53.84,53.73,53.73,85200.0,38.6953,38.7168,38.6377,38.6377,85200.0
2011-05-16 12:10:00,53.72,53.79,53.58,53.78,138300.0,38.6306,38.6809,38.5299,38.6737,138300.0
2011-05-16 12:20:00,53.77,53.82,53.73,53.78,51900.0,38.6665,38.7025,38.6377,38.6737,51900.0
2011-05-16 12:30:00,53.78,54.04,53.77,54.01,84400.0,38.6737,38.8607,38.6665,38.8391,84400.0
2011-05-16 12:40:00,54.01,54.04,53.86,53.89,95700.0,38.8391,38.8607,38.7312,38.7528,95700.0
2011-05-16 12:50:00,53.88,53.89,53.42,53.42,205600.0,38.7456,38.7528,38.4148,38.4148,205600.0
2011-05-16 13:00:00,53.42,53.42,53.22,53.26,207300.0,38.4148,38.4148,38.271,38.2998,207300.0
2011-05-16 13:10:00,53.26,53.54,53.21,53.54,93600.0,38.2998,38.5011,38.2638,38.5011,93600.0
2011-05-16 13:20:00,53.53,53.63,53.47,53.56,90300.0,38.4939,38.5658,38.4508,38.5155,90300.0
2011-05-16 13:30:00,53.57,53.7,53.48,53.57,63000.0,38.5227,38.6162,38.458,38.5227,63000.0
2011-05-16 13:40:00,53.57,53.68,53.49,53.5,68100.0,38.5227,38.6018,38.4652,38.4723,68100.0
2011-05-16 13:50:00,53.5,53.54,53.42,53.42,27800.0,38.4723,38.5011,38.4148,38.4148,27800.0
2011-05-16 14:00:00,53.43,53.68,53.4,53.67,79300.0,38.422,38.6018,38.4004,38.5946,79300.0
2011-05-16 14:10:00,53.68,53.72,53.54,53.59,65000.0,38.6018,38.6306,38.5011,38.5371,65000.0
2011-05-16 14:20:00,53.59,53.62,53.41,53.44,77500.0,38.5371,38.5586,38.4076,38.4292,77500.0
2011-05-16 14:30:00,53.43,53.59,53.34,53.35,205100.0,38.422,38.5371,38.3573,38.3645,205100.0
2011-05-16 14:40:00,53.34,53.36,53.25,53.32,126700.0,38.3573,38.3717,38.2926,38.3429,126700.0
2011-05-16 14:50:00,53.33,53.37,53.21,53.21,73400.0,38.3501,38.3789,38.2638,38.2638,73400.0
2011-05-16 15:00:00,53.22,53.47,53.22,53.4,74700.0,38.271,38.4508,38.271,38.4004,74700.0
2011-05-16 15:10:00,53.38,53.4,53.32,53.33,94100.0,38.3861,38.4004,38.3429,38.3501,94100.0
2011-05-16 15:20:00,53.33,53.36,53.11,53.11,109000.0,38.3501,38.3717,38.1919,38.1919,109000.0
2011-05-16 15:30:00,53.12,53.17,53.07,53.11,112100.0,38.1991,38.235,38.1631,38.1919,112100.0
2011-05-16 15:40:00,53.11,53.14,52.92,52.99,213600.0,38.1919,38.2135,38.0553,38.1056,213600.0
2011-05-16 15:50:00,52.99,53.01,52.91,52.94,449700.0,38.1056,38.12,38.0481,38.0696,449700.0
2011-05-17 09:30:00,52.7,52.94,52.55,52.65,264200.0,37.8971,38.0696,37.7892,37.8611,264200.0
2011-05-17 09:40:00,52.64,52.91,52.55,52.83,185900.0,37.8539,38.0481,37.7892,37.9905,185900.0
2011-05-17 09:50:00,52.82,53.28,52.77,53.22,132300.0,37.9834,38.3141,37.9474,38.271,132300.0
2011-05-17 10:00:00,53.22,53.26,52.99,53.1,176200.0,38.271,38.2998,38.1056,38.1847,176200.0
2011-05-17 10:10:00,53.1,53.47,53.05,53.34,169700.0,38.1847,38.4508,38.1487,38.3573,169700.0
2011-05-17 10:20:00,53.34,53.58,53.27,53.5,169400.0,38.3573,38.5299,38.307,38.4723,169400.0
2011-05-17 10:30:00,53.48,53.53,53.21,53.33,150500.0,38.458,38.4939,38.2638,38.3501,150500.0
2011-05-17 10:40:00,53.32,53.35,53.08,53.18,107200.0,38.3429,38.3645,38.1703,38.2422,107200.0
2011-05-17 10:50:00,53.16,53.16,53.02,53.07,116100.0,38.2279,38.2279,38.1272,38.1631,116100.0
2011-05-17 11:00:00,53.07,53.08,52.85,52.91,170300.0,38.1631,38.1703,38.0049,38.0481,170300.0
2011-05-17 11:10:00,52.91,53.1,52.85,53.03,93400.0,38.0481,38.1847,38.0049,38.1344,93400.0
2011-05-17 11:20:00,53.04,53.22,52.87,52.9,121400.0,38.1416,38.271,38.0193,38.0409,121400.0
2011-05-17 11:30:00,52.9,52.94,52.72,52.72,100900.0,38.0409,38.0696,37.9114,37.9114,100900.0
2011-05-17 11:40:00,52.72,52.85,52.7,52.8,175300.0,37.9114,38.0049,37.8971,37.969,175300.0
2011-05-17 11:50:00,52.8,52.82,52.71,52.73,144400.0,37.969,37.9834,37.9043,37.9186,144400.0
2011-05-17 12:00:00,52.74,52.84,52.68,52.84,113300.0,37.9258,37.9977,37.8827,37.9977,113300.0
2011-05-17 12:10:00,52.85,53.14,52.84,53.06,121800.0,38.0049,38.2135,37.9977,38.1559,121800.0
2011-05-17 12:20:00,53.06,53.3,53.06,53.16,99100.0,38.1559,38.3285,38.1559,38.2279,99100.0
2011-05-17 12:30:00,53.15,53.29,53.12,53.29,80300.0,38.2207,38.3213,38.1991,38.3213,80300.0
2011-05-17 12:40:00,53.29,53.55,53.29,53.47,191400.0,38.3213,38.5083,38.3213,38.4508,191400.0
2011-05-17 12:50:00,53.46,53.47,53.19,53.24,117900.0,38.4436,38.4508,38.2494,38.2854,117900.0
2011-05-17 13:00:00,53.23,53.32,53.16,53.29,69800.0,38.2782,38.3429,38.2279,38.3213,69800.0
2011-05-17 13:10:00,53.28,53.4,53.21,53.34,98900.0,38.3141,38.4004,38.2638,38.3573,98900.0
2011-05-17 13:20:00,53.32,53.46,53.25,53.41,85700.0,38.3429,38.4436,38.2926,38.4076,85700.0
2011-05-17 13:30:00,53.41,53.46,53.23,53.24,102800.0,38.4076,38.4436,38.2782,38.2854,102800.0
2011-05-17 13:40:00,53.25,53.46,53.23,53.36,89400.0,38.2926,38.4436,38.2782,38.3717,89400.0
2011-05-17 13:50:00,53.36,53.46,53.28,53.46,80400.0,38.3717,38.4436,38.3141,38.4436,80400.0
2011-05-17 14:00:00,53.46,53.82,53.46,53.76,210500.0,38.4436,38.7025,38.4436,38.6593,210500.0
2011-05-17 14:10:00,53.76,53.79,53.52,53.57,154800.0,38.6593,38.6809,38.4867,38.5227,154800.0
2011-05-17 14:20:00,53.58,53.6,53.37,53.47,75700.0,38.5299,38.5443,38.3789,38.4508,75700.0
2011-05-17 14:30:00,53.46,53.54,53.45,53.51,92700.0,38.4436,38.5011,38.4364,38.4795,92700.0
2011-05-17 14:40:00,53.51,53.55,53.4,53.52,104100.0,38.4795,38.5083,38.4004,38.4867,104100.0
2011-05-17 14:50:00,53.52,53.85,53.51,53.84,140500.0,38.4867,38.724,38.4795,38.7168,140500.0
2011-05-17 15:00:00,53.85,53.85,53.67,53.78,110500.0,38.724,38.724,38.5946,38.6737,110500.0
2011-05-17 15:10:00,53.77,53.84,53.57,53.59,126400.0,38.6665,38.7168,38.5227,38.5371,126400.0
2011-05-17 15:20:00,53.59,53.72,53.48,53.5,103700.0,38.5371,38.6306,38.458,38.4723,103700.0
2011-05-17 15:30:00,53.5,53.73,53.49,53.66,146800.0,38.4723,38.6377,38.4652,38.5874,146800.0
2011-05-17 15:40:00,53.67,53.69,53.47,53.55,187800.0,38.5946,38.609,38.4508,38.5083,187800.0
2011-05-17 15:50:00,53.55,53.57,53.41,53.53,335300.0,38.5083,38.5227,38.4076,38.4939,335300.0
2011-05-18 09:30:00,53.89,53.97,53.45,53.74,256100.0,38.7528,38.8103,38.4364,38.6449,256100.0
2011-05-18 09:40:00,53.67,54.09,53.59,54.0,134200.0,38.5946,38.8966,38.5371,38.8319,134200.0
2011-05-18 09:50:00,54.0,54.06,53.85,53.89,173700.0,38.8319,38.875,38.724,38.7528,173700.0
2011-05-18 10:00:00,53.88,54.26,53.86,54.21,173700.0,38.7456,39.0189,38.7312,38.9829,173700.0
2011-05-18 10:10:00,54.2,54.26,53.96,54.04,189400.0,38.9757,39.0189,38.8031,38.8607,189400.0
2011-05-18 10:20:00,54.04,54.16,53.94,54.11,88800.0,38.8607,38.947,38.7888,38.911,88800.0
2011-05-18 10:30:00,54.11,54.18,53.94,53.96,150300.0,38.911,38.9613,38.7888,38.8031,150300.0
2011-05-18 10:40:00,53.95,54.24,53.95,54.14,78200.0,38.7959,39.0045,38.7959,38.9326,78200.0
2011-05-18 10:50:00,54.13,54.16,53.99,54.01,103300.0,38.9254,38.947,38.8247,38.8391,103300.0
2011-05-18 11:00:00,54.01,54.06,53.93,53.98,94600.0,38.8391,38.875,38.7816,38.8175,94600.0
2011-05-18 11:10:00,53.98,53.99,53.77,53.83,115400.0,38.8175,38.8247,38.6665,38.7097,115400.0
2011-05-18 11:20:00,53.82,53.83,53.69,53.8,117600.0,38.7025,38.7097,38.609,38.6881,117600.0
2011-05-18 11:30:00,53.81,54.04,53.81,54.02,114100.0,38.6953,38.8607,38.6953,38.8463,114100.0
2011-05-18 11:40:00,54.01,54.04,53.91,53.93,76900.0,38.8391,38.8607,38.7672,38.7816,76900.0
2011-05-18 11:50:00,53.94,53.98,53.84,53.9,55000.0,38.7888,38.8175,38.7168,38.76,55000.0
2011-05-18 12:00:00,53.9,53.97,53.75,53.76,62700.0,38.76,38.8103,38.6521,38.6593,62700.0
2011-05-18 12:10:00,53.76,53.83,53.71,53.82,59700.0,38.6593,38.7097,38.6234,38.7025,59700.0
2011-05-18 12:20:00,53.83,53.89,53.78,53.89,35300.0,38.7097,38.7528,38.6737,38.7528,35300.0
2011-05-18 12:30:00,53.9,53.96,53.82,53.82,43000.0,38.76,38.8031,38.7025,38.7025,43000.0
2011-05-18 12:40:00,53.82,53.85,53.78,53.84,54000.0,38.7025,38.724,38.6737,38.7168,54000.0
2011-05-18 12:50:00,53.84,53.85,53.68,53.76,67000.0,38.7168,38.724,38.6018,38.6593,67000.0
2011-05-18 13:00:00,53.77,53.97,53.75,53.96,55100.0,38.6665,38.8103,38.6521,38.8031,55100.0
2011-05-18 13:10:00,53.97,54.01,53.86,53.93,80600.0,38.8103,38.8391,38.7312,38.7816,80600.0
2011-05-18 13:20:00,53.89,53.92,53.76,53.81,70100.0,38.7528,38.7744,38.6593,38.6953,70100.0
2011-05-18 13:30:00,53.81,53.86,53.74,53.74,40100.0,38.6953,38.7312,38.6449,38.6449,40100.0
2011-05-18 13:40:00,53.74,53.84,53.7,53.82,40700.0,38.6449,38.7168,38.6162,38.7025,40700.0
2011-05-18 13:50:00,53.82,53.93,53.81,53.89,70900.0,38.7025,38.7816,38.6953,38.7528,70900.0
2011-05-18 14:00:00,53.89,53.93,53.76,53.86,89300.0,38.7528,38.7816,38.6593,38.7312,89300.0
2011-05-18 14:10:00,53.86,53.91,53.72,53.76,62600.0,38.7312,38.7672,38.6306,38.6593,62600.0
2011-05-18 14:20:00,53.76,53.76,53.5,53.54,128000.0,38.6593,38.6593,38.4723,38.5011,128000.0
2011-05-18 14:30:00,53.54,53.58,53.42,53.43,80200.0,38.5011,38.5299,38.4148,38.422,80200.0
2011-05-18 14:40:00,53.43,53.64,53.43,53.57,86500.0,38.422,38.573,38.422,38.5227,86500.0
2011-05-18 14:50:00,53.57,53.64,53.51,53.52,54700.0,38.5227,38.573,38.4795,38.4867,54700.0
2011-05-18 15:00:00,53.52,53.75,53.52,53.68,88500.0,38.4867,38.6521,38.4867,38.6018,88500.0
2011-05-18 15:10:00,53.66,53.87,53.63,53.85,144900.0,38.5874,38.7384,38.5658,38.724,144900.0
2011-05-18 15:20:00,53.86,53.93,53.84,53.92,116400.0,38.7312,38.7816,38.7168,38.7744,116400.0
2011-05-18 15:30:00,53.91,53.96,53.88,53.96,108100.0,38.7672,38.8031,38.7456,38.8031,108100.0
2011-05-18 15:40:00,53.95,53.97,53.85,53.87,131800.0,38.7959,38.8103,38.724,38.7384,131800.0
2011-05-18 15:50:00,53.87,53.93,53.79,53.8,432000.0,38.7384,38.7816,38.6809,38.6881,432000.0
2011-05-19 09:30:00,53.57,53.96,53.53,53.96,200000.0,38.5227,38.8031,38.4939,38.8031,200000.0
2011-05-19 09:40:00,53.95,54.15,53.86,54.0,183600.0,38.7959,38.9398,38.7312,38.8319,183600.0
2011-05-19 09:50:00,54.0,54.13,53.9,54.12,62600.0,38.8319,38.9254,38.76,38.9182,62600.0
2011-05-19 10:00:00,54.09,54.24,53.93,54.05,151100.0,38.8966,39.0045,38.7816,38.8679,151100.0
2011-05-19 10:10:00,54.04,54.07,53.88,53.96,111300.0,38.8607,38.8822,38.7456,38.8031,111300.0
2011-05-19 10:20:00,53.97,54.08,53.96,54.02,63000.0,38.8103,38.8894,38.8031,38.8463,63000.0
2011-05-19 10:30:00,53.99,54.04,53.82,53.92,51100.0,38.8247,38.8607,38.7025,38.7744,51100.0
2011-05-19 10:40:00,53.93,53.99,53.76,53.88,164500.0,38.7816,38.8247,38.6593,38.7456,164500.0
2011-05-19 10:50:00,53.85,53.94,53.82,53.91,101100.0,38.724,38.7888,38.7025,38.7672,101100.0
2011-05-19 11:00:00,53.91,54.01,53.81,53.82,89700.0,38.7672,38.8391,38.6953,38.7025,89700.0
2011-05-19 11:10:00,53.83,53.84,53.6,53.79,133600.0,38.7097,38.7168,38.5443,38.6809,133600.0
2011-05-19 11:20:00,53.79,53.88,53.76,53.85,94600.0,38.6809,38.7456,38.6593,38.724,94600.0
2011-05-19 11:30:00,53.84,53.99,53.8,53.94,54400.0,38.7168,38.8247,38.6881,38.7888,54400.0
2011-05-19 11:40:00,53.94,53.95,53.85,53.86,40400.0,38.7888,38.7959,38.724,38.7312,40400.0
2011-05-19 11:50:00,53.86,53.94,53.79,53.85,47700.0,38.7312,38.7888,38.6809,38.724,47700.0
2011-05-19 12:00:00,53.84,53.98,53.8,53.94,29400.0,38.7168,38.8175,38.6881,38.7888,29400.0
2011-05-19 12:10:00,53.94,54.18,53.92,54.15,68000.0,38.7888,38.9613,38.7744,38.9398,68000.0
2011-05-19 12:20:00,54.16,54.25,54.05,54.25,114600.0,38.947,39.0117,38.8679,39.0117,114600.0
2011-05-19 12:30:00,54.26,54.37,54.24,54.3,94600.0,39.0189,39.098,39.0045,39.0476,94600.0
2011-05-19 12:40:00,54.31,54.33,54.17,54.22,39600.0,39.0548,39.0692,38.9542,38.9901,39600.0
2011-05-19 12:50:00,54.22,54.22,54.05,54.12,44800.0,38.9901,38.9901,38.8679,38.9182,44800.0
2011-05-19 13:00:00,54.12,54.17,54.01,54.15,75200.0,38.9182,38.9542,38.8391,38.9398,75200.0
2011-05-19 13:10:00,54.15,54.25,54.13,54.22,41500.0,38.9398,39.0117,38.9254,38.9901,41500.0
2011-05-19 13:20:00,54.23,54.24,54.09,54.09,48300.0,38.9973,39.0045,38.8966,38.8966,48300.0
2011-05-19 13:30:00,54.08,54.17,54.05,54.06,67900.0,38.8894,38.9542,38.8679,38.875,67900.0
2011-05-19 13:40:00,54.05,54.14,54.0,54.14,60600.0,38.8679,38.9326,38.8319,38.9326,60600.0
2011-05-19 13:50:00,54.14,54.19,54.08,54.13,57900.0,38.9326,38.9685,38.8894,38.9254,57900.0
2011-05-19 14:00:00,54.13,54.16,54.06,54.07,65700.0,38.9254,38.947,38.875,38.8822,65700.0
2011-05-19 14:10:00,54.07,54.09,53.87,53.92,65500.0,38.8822,38.8966,38.7384,38.7744,65500.0
2011-05-19 14:20:00,53.92,53.94,53.75,53.79,52100.0,38.7744,38.7888,38.6521,38.6809,52100.0
2011-05-19 14:30:00,53.79,53.85,53.74,53.77,50400.0,38.6809,38.724,38.6449,38.6665,50400.0
2011-05-19 14:40:00,53.77,53.77,53.62,53.77,96600.0,38.6665,38.6665,38.5586,38.6665,96600.0
2011-05-19 14:50:00,53.77,53.89,53.77,53.85,68600.0,38.6665,38.7528,38.6665,38.724,68600.0
2011-05-19 15:00:00,53.86,54.04,53.84,54.03,89300.0,38.7312,38.8607,38.7168,38.8535,89300.0
2011-05-19 15:10:00,54.02,54.03,53.92,53.98,61000.0,38.8463,38.8535,38.7744,38.8175,61000.0
2011-05-19 15:20:00,53.98,54.01,53.94,53.95,87800.0,38.8175,38.8391,38.7888,38.7959,87800.0
2011-05-19 15:30:00,53.96,54.01,53.88,53.98,101600.0,38.8031,38.8391,38.7456,38.8175,101600.0
2011-05-19 15:40:00,53.98,54.08,53.93,54.07,109600.0,38.8175,38.8894,38.7816,38.8822,109600.0
2011-05-19 15:50:00,54.07,54.09,53.99,54.05,168500.0,38.8822,38.8966,38.8247,38.8679,168500.0
2011-05-20 09:30:00,54.12,54.17,53.72,53.86,317000.0,38.9182,38.9542,38.6306,38.7312,317000.0
2011-05-20 09:40:00,53.87,53.9,53.44,53.44,156400.0,38.7384,38.76,38.4292,38.4292,156400.0
2011-05-20 09:50:00,53.45,53.46,52.88,53.12,207800.0,38.4364,38.4436,38.0265,38.1991,207800.0
2011-05-20 10:00:00,53.13,53.24,52.9,53.21,257700.0,38.2063,38.2854,38.0409,38.2638,257700.0
2011-05-20 10:10:00,53.2,53.33,53.11,53.16,178300.0,38.2566,38.3501,38.1919,38.2279,178300.0
2011-05-20 10:20:00,53.16,53.26,52.97,53.22,132700.0,38.2279,38.2998,38.0912,38.271,132700.0
2011-05-20 10:30:00,53.21,53.28,53.11,53.27,108600.0,38.2638,38.3141,38.1919,38.307,108600.0
2011-05-20 10:40:00,53.29,53.42,53.17,53.24,145800.0,38.3213,38.4148,38.235,38.2854,145800.0
2011-05-20 10:50:00,53.24,53.55,53.23,53.54,113400.0,38.2854,38.5083,38.2782,38.5011,113400.0
2011-05-20 11:00:00,53.55,53.83,53.53,53.81,163000.0,38.5083,38.7097,38.4939,38.6953,163000.0
2011-05-20 11:10:00,53.82,54.2,53.81,54.14,230000.0,38.7025,38.9757,38.6953,38.9326,230000.0
2011-05-20 11:20:00,54.13,54.48,54.11,54.47,214700.0,38.9254,39.1771,38.911,39.1699,214700.0
2011-05-20 11:30:00,54.47,54.81,54.4,54.62,342000.0,39.1699,39.4144,39.1195,39.2778,342000.0
2011-05-20 11:40:00,54.62,54.68,54.35,54.37,136600.0,39.2778,39.3209,39.0836,39.098,136600.0
2011-05-20 11:50:00,54.37,54.48,54.32,54.36,80300.0,39.098,39.1771,39.062,39.0908,80300.0
2011-05-20 12:00:00,54.39,54.56,54.37,54.39,78000.0,39.1124,39.2346,39.098,39.1124,78000.0
2011-05-20 12:10:00,54.38,54.59,54.35,54.55,84000.0,39.1052,39.2562,39.0836,39.2274,84000.0
2011-05-20 12:20:00,54.56,54.75,54.55,54.75,109700.0,39.2346,39.3712,39.2274,39.3712,109700.0
2011-05-20 12:30:00,54.75,54.78,54.56,54.73,108800.0,39.3712,39.3928,39.2346,39.3569,108800.0
2011-05-20 12:40:00,54.71,54.74,54.4,54.42,108800.0,39.3425,39.364,39.1195,39.1339,108800.0
2011-05-20 12:50:00,54.43,54.6,54.39,54.51,108400.0,39.1411,39.2634,39.1124,39.1986,108400.0
2011-05-20 13:00:00,54.51,54.67,54.48,54.65,55900.0,39.1986,39.3137,39.1771,39.2993,55900.0
2011-05-20 13:10:00,54.65,54.67,54.52,54.65,54300.0,39.2993,39.3137,39.2058,39.2993,54300.0
2011-05-20 13:20:00,54.64,54.73,54.48,54.53,77800.0,39.2921,39.3569,39.1771,39.213,77800.0
2011-05-20 13:30:00,54.53,54.69,54.53,54.63,59800.0,39.213,39.3281,39.213,39.2849,59800.0
2011-05-20 13:40:00,54.63,54.65,54.52,54.52,41400.0,39.2849,39.2993,39.2058,39.2058,41400.0
2011-05-20 13:50:00,54.52,54.53,54.37,54.51,71500.0,39.2058,39.213,39.098,39.1986,71500.0
2011-05-20 14:00:00,54.52,54.58,54.46,54.46,75900.0,39.2058,39.249,39.1627,39.1627,75900.0
2011-05-20 14:10:00,54.46,54.5,54.39,54.44,39100.0,39.1627,39.1915,39.1124,39.1483,39100.0
2011-05-20 14:20:00,54.44,54.44,54.28,54.3,107200.0,39.1483,39.1483,39.0333,39.0476,107200.0
2011-05-20 14:30:00,54.3,54.34,54.15,54.26,91600.0,39.0476,39.0764,38.9398,39.0189,91600.0
2011-05-20 14:40:00,54.26,54.45,54.26,54.41,82400.0,39.0189,39.1555,39.0189,39.1267,82400.0
2011-05-20 14:50:00,54.41,54.44,54.19,54.19,54200.0,39.1267,39.1483,38.9685,38.9685,54200.0
2011-05-20 15:00:00,54.18,54.23,54.08,54.17,98600.0,38.9613,38.9973,38.8894,38.9542,98600.0
2011-05-20 15:10:00,54.17,54.31,54.11,54.17,83900.0,38.9542,39.0548,38.911,38.9542,83900.0
2011-05-20 15:20:00,54.18,54.32,54.13,54.13,80700.0,38.9613,39.062,38.9254,38.9254,80700.0
2011-05-20 15:30:00,54.14,54.26,54.14,54.23,105500.0,38.9326,39.0189,38.9326,38.9973,105500.0
2011-05-20 15:40:00,54.23,54.31,54.15,54.31,232000.0,38.9973,39.0548,38.9398,39.0548,232000.0
2011-05-20 15:50:00,54.31,54.32,54.08,54.08,482600.0,39.0548,39.062,38.8894,38.8894,482600.0
2011-05-23 09:30:00,54.32,55.1,54.1,54.93,586300.0,39.062,39.6229,38.9038,39.5007,586300.0
2011-05-23 09:40:00,54.92,55.43,54.77,55.33,366500.0,39.4935,39.8602,39.3856,39.7883,366500.0
2011-05-23 09:50:00,55.3,55.38,55.1,55.18,404200.0,39.7667,39.8243,39.6229,39.6805,404200.0
2011-05-23 10:00:00,55.18,55.25,54.95,55.06,208100.0,39.6805,39.7308,39.5151,39.5942,208100.0
2011-05-23 10:10:00,55.07,55.08,54.46,54.53,328000.0,39.6014,39.6085,39.1627,39.213,328000.0
2011-05-23 10:20:00,54.53,54.88,54.41,54.84,349600.0,39.213,39.4647,39.1267,39.436,349600.0
2011-05-23 10:30:00,54.82,55.08,54.82,55.05,195400.0,39.4216,39.6085,39.4216,39.587,195400.0
2011-05-23 10:40:00,55.05,55.08,54.83,54.94,191800.0,39.587,39.6085,39.4288,39.5079,191800.0
2011-05-23 10:50:00,54.93,55.06,54.76,54.76,198100.0,39.5007,39.5942,39.3784,39.3784,198100.0
2011-05-23 11:00:00,54.75,54.86,54.58,54.67,177200.0,39.3712,39.4503,39.249,39.3137,177200.0
2011-05-23 11:10:00,54.68,54.69,54.4,54.66,269500.0,39.3209,39.3281,39.1195,39.3065,269500.0
2011-05-23 11:20:00,54.66,54.66,54.37,54.45,95100.0,39.3065,39.3065,39.098,39.1555,95100.0
2011-05-23 11:30:00,54.44,54.48,54.05,54.12,172700.0,39.1483,39.1771,38.8679,38.9182,172700.0
2011-05-23 11:40:00,54.13,54.42,54.05,54.29,135900.0,38.9254,39.1339,38.8679,39.0404,135900.0
2011-05-23 11:50:00,54.31,54.38,54.22,54.27,92600.0,39.0548,39.1052,38.9901,39.0261,92600.0
2011-05-23 12:00:00,54.28,54.35,54.2,54.26,67000.0,39.0333,39.0836,38.9757,39.0189,67000.0
2011-05-23 12:10:00,54.25,54.31,54.09,54.26,159100.0,39.0117,39.0548,38.8966,39.0189,159100.0
2011-05-23 12:20:00,54.27,54.63,54.27,54.63,151600.0,39.0261,39.2849,39.0261,39.2849,151600.0
2011-05-23 12:30:00,54.63,54.66,54.51,54.57,81800.0,39.2849,39.3065,39.1986,39.2418,81800.0
2011-05-23 12:40:00,54.56,54.62,54.45,54.47,92700.0,39.2346,39.2778,39.1555,39.1699,92700.0
2011-05-23 12:50:00,54.45,54.48,54.38,54.42,40200.0,39.1555,39.1771,39.1052,39.1339,40200.0
2011-05-23 13:00:00,54.41,54.42,54.22,54.26,42200.0,39.1267,39.1339,38.9901,39.0189,42200.0
2011-05-23 13:10:00,54.27,54.32,54.17,54.21,53400.0,39.0261,39.062,38.9542,38.9829,53400.0
2011-05-23 13:20:00,54.21,54.25,54.15,54.17,84400.0,38.9829,39.0117,38.9398,38.9542,84400.0
2011-05-23 13:30:00,54.18,54.31,54.16,54.28,55500.0,38.9613,39.0548,38.947,39.0333,55500.0
2011-05-23 13:40:00,54.25,54.29,54.2,54.29,33700.0,39.0117,39.0404,38.9757,39.0404,33700.0
2011-05-23 13:50:00,54.29,54.46,54.24,54.39,68600.0,39.0404,39.1627,39.0045,39.1124,68600.0
2011-05-23 14:00:00,54.4,54.52,54.4,54.52,72900.0,39.1195,39.2058,39.1195,39.2058,72900.0
2011-05-23 14:10:00,54.53,54.62,54.39,54.4,89900.0,39.213,39.2778,39.1124,39.1195,89900.0
2011-05-23 14:20:00,54.4,54.5,54.35,54.37,42000.0,39.1195,39.1915,39.0836,39.098,42000.0
2011-05-23 14:30:00,54.38,54.46,54.36,54.41,65300.0,39.1052,39.1627,39.0908,39.1267,65300.0
2011-05-23 14:40:00,54.42,54.43,54.27,54.27,42700.0,39.1339,39.1411,39.0261,39.0261,42700.0
2011-05-23 14:50:00,54.26,54.37,54.26,54.27,53000.0,39.0189,39.098,39.0189,39.0261,53000.0
2011-05-23 15:00:00,54.28,54.33,54.19,54.19,101000.0,39.0333,39.0692,38.9685,38.9685,101000.0
2011-05-23 15:10:00,54.2,54.27,54.18,54.27,74700.0,38.9757,39.0261,38.9613,39.0261,74700.0
2011-05-23 15:20:00,54.28,54.31,54.18,54.23,67600.0,39.0333,39.0548,38.9613,38.9973,67600.0
2011-05-23 15:30:00,54.23,54.31,54.15,54.15,111700.0,38.9973,39.0548,38.9398,38.9398,111700.0
2011-05-23 15:40:00,54.15,54.38,54.15,54.28,179000.0,38.9398,39.1052,38.9398,39.0333,179000.0
2011-05-23 15:50:00,54.3,54.37,54.28,54.28,277500.0,39.0476,39.098,39.0333,39.0333,277500.0
2011-05-24 09:30:00,54.5,55.03,54.4,54.87,296800.0,39.1915,39.5726,39.1195,39.4575,296800.0
2011-05-24 09:40:00,54.85,55.0,54.71,54.87,176900.0,39.4431,39.551,39.3425,39.4575,176900.0
2011-05-24 09:50:00,54.89,55.3,54.89,55.26,226400.0,39.4719,39.7667,39.4719,39.738,226400.0
2011-05-24 10:00:00,55.26,55.35,55.21,55.32,175000.0,39.738,39.8027,39.702,39.7811,175000.0
2011-05-24 10:10:00,55.32,55.53,55.28,55.48,197600.0,39.7811,39.9321,39.7524,39.8962,197600.0
2011-05-24 10:20:00,55.49,55.65,55.41,55.47,254800.0,39.9034,40.0184,39.8458,39.889,254800.0
2011-05-24 10:30:00,55.49,55.53,55.04,55.11,205500.0,39.9034,39.9321,39.5798,39.6301,205500.0
2011-05-24 10:40:00,55.11,55.19,55.01,55.12,90700.0,39.6301,39.6876,39.5582,39.6373,90700.0
2011-05-24 10:50:00,55.11,55.18,55.0,55.06,67800.0,39.6301,39.6805,39.551,39.5942,67800.0
2011-05-24 11:00:00,55.06,55.36,55.05,55.2,156700.0,39.5942,39.8099,39.587,39.6948,156700.0
2011-05-24 11:10:00,55.18,55.39,55.17,55.31,85300.0,39.6805,39.8315,39.6733,39.7739,85300.0
2011-05-24 11:20:00,55.3,55.37,55.12,55.13,118000.0,39.7667,39.8171,39.6373,39.6445,118000.0
2011-05-24 11:30:00,55.14,55.27,55.14,55.18,83500.0,39.6517,39.7452,39.6517,39.6805,83500.0
2011-05-24 11:40:00,55.17,55.25,55.1,55.13,65700.0,39.6733,39.7308,39.6229,39.6445,65700.0
2011-05-24 11:50:00,55.12,55.16,55.02,55.14,82600.0,39.6373,39.6661,39.5654,39.6517,82600.0
2011-05-24 12:00:00,55.11,55.3,55.11,55.28,176200.0,39.6301,39.7667,39.6301,39.7524,176200.0
2011-05-24 12:10:00,55.26,55.32,55.15,55.19,107400.0,39.738,39.7811,39.6589,39.6876,107400.0
2011-05-24 12:20:00,55.19,55.21,55.08,55.12,101500.0,39.6876,39.702,39.6085,39.6373,101500.0
2011-05-24 12:30:00,55.1,55.14,54.98,55.03,122500.0,39.6229,39.6517,39.5366,39.5726,122500.0
2011-05-24 12:40:00,55.03,55.04,54.89,54.89,144000.0,39.5726,39.5798,39.4719,39.4719,144000.0
2011-05-24 12:50:00,54.89,54.9,54.75,54.75,118800.0,39.4719,39.4791,39.3712,39.3712,118800.0
2011-05-24 13:00:00,54.76,55.03,54.74,54.96,79500.0,39.3784,39.5726,39.364,39.5222,79500.0
2011-05-24 13:10:00,54.95,54.98,54.85,54.85,31400.0,39.5151,39.5366,39.4431,39.4431,31400.0
2011-05-24 13:20:00,54.86,54.92,54.81,54.89,39800.0,39.4503,39.4935,39.4144,39.4719,39800.0
2011-05-24 13:30:00,54.89,54.91,54.74,54.75,79300.0,39.4719,39.4863,39.364,39.3712,79300.0
2011-05-24 13:40:00,54.74,54.91,54.73,54.9,48500.0,39.364,39.4863,39.3569,39.4791,48500.0
2011-05-24 13:50:00,54.9,54.98,54.87,54.94,109100.0,39.4791,39.5366,39.4575,39.5079,109100.0
2011-05-24 14:00:00,54.93,55.16,54.91,55.15,91500.0,39.5007,39.6661,39.4863,39.6589,91500.0
2011-05-24 14:10:00,55.13,55.28,55.12,55.28,76400.0,39.6445,39.7524,39.6373,39.7524,76400.0
2011-05-24 14:20:00,55.27,55.39,55.22,55.39,144400.0,39.7452,39.8315,39.7092,39.8315,144400.0
2011-05-24 14:30:00,55.39,55.49,55.35,55.38,131500.0,39.8315,39.9034,39.8027,39.8243,131500.0
2011-05-24 14:40:00,55.38,55.46,55.29,55.32,157000.0,39.8243,39.8818,39.7596,39.7811,157000.0
2011-05-24 14:50:00,55.31,55.34,55.17,55.19,97500.0,39.7739,39.7955,39.6733,39.6876,97500.0
2011-05-24 15:00:00,55.19,55.36,55.18,55.34,127600.0,39.6876,39.8099,39.6805,39.7955,127600.0
2011-05-24 15:10:00,55.35,55.4,55.23,55.38,163400.0,39.8027,39.8387,39.7164,39.8243,163400.0
2011-05-24 15:20:00,55.39,55.58,55.39,55.48,182500.0,39.8315,39.9681,39.8315,39.8962,182500.0
2011-05-24 15:30:00,55.47,55.47,55.38,55.4,198600.0,39.889,39.889,39.8243,39.8387,198600.0
2011-05-24 15:40:00,55.4,55.43,55.25,55.27,289000.0,39.8387,39.8602,39.7308,39.7452,289000.0
2011-05-24 15:50:00,55.26,55.27,55.17,55.2,351900.0,39.738,39.7452,39.6733,39.6948,351900.0
2011-05-25 09:30:00,55.46,55.68,55.16,55.65,285200.0,39.8818,40.04,39.6661,40.0184,285200.0
2011-05-25 09:40:00,55.67,55.8,55.46,55.65,248000.0,40.0328,40.1263,39.8818,40.0184,248000.0
2011-05-25 09:50:00,55.65,55.65,55.39,55.39,105500.0,40.0184,40.0184,39.8315,39.8315,105500.0
2011-05-25 10:00:00,55.39,55.46,55.2,55.32,141900.0,39.8315,39.8818,39.6948,39.7811,141900.0
2011-05-25 10:10:00,55.32,55.6,55.19,55.49,159600.0,39.7811,39.9825,39.6876,39.9034,159600.0
2011-05-25 10:20:00,55.48,55.68,55.44,55.64,100000.0,39.8962,40.04,39.8674,40.0112,100000.0
2011-05-25 10:30:00,55.64,55.76,55.53,55.69,173300.0,40.0112,40.0975,39.9321,40.0472,173300.0
2011-05-25 10:40:00,55.69,55.73,55.55,55.59,106300.0,40.0472,40.076,39.9465,39.9753,106300.0
2011-05-25 10:50:00,55.59,55.7,55.57,55.58,90000.0,39.9753,40.0544,39.9609,39.9681,90000.0
2011-05-25 11:00:00,55.58,55.77,55.57,55.73,129200.0,39.9681,40.1047,39.9609,40.076,129200.0
2011-05-25 11:10:00,55.74,55.95,55.71,55.93,153000.0,40.0832,40.2342,40.0616,40.2198,153000.0
2011-05-25 11:20:00,55.93,56.0,55.85,55.93,123800.0,40.2198,40.2701,40.1623,40.2198,123800.0
2011-05-25 11:30:00,55.93,56.2,55.91,56.18,175100.0,40.2198,40.4139,40.2054,40.3996,175100.0
2011-05-25 11:40:00,56.18,56.25,56.09,56.11,150500.0,40.3996,40.4499,40.3348,40.3492,150500.0
2011-05-25 11:50:00,56.11,56.22,56.03,56.08,93500.0,40.3492,40.4283,40.2917,40.3277,93500.0
2011-05-25 12:00:00,56.08,56.14,56.01,56.02,95500.0,40.3277,40.3708,40.2773,40.2845,95500.0
2011-05-25 12:10:00,56.03,56.04,55.9,55.9,139100.0,40.2917,40.2989,40.1982,40.1982,139100.0
2011-05-25 12:20:00,55.9,55.99,55.9,55.94,62000.0,40.1982,40.2629,40.1982,40.227,62000.0
2011-05-25 12:30:00,55.94,56.05,55.93,56.02,100800.0,40.227,40.3061,40.2198,40.2845,100800.0
2011-05-25 12:40:00,56.02,56.06,55.9,55.9,100900.0,40.2845,40.3133,40.1982,40.1982,100900.0
2011-05-25 12:50:00,55.91,56.02,55.89,56.01,121700.0,40.2054,40.2845,40.191,40.2773,121700.0
2011-05-25 13:00:00,56.0,56.08,56.0,56.06,58200.0,40.2701,40.3277,40.2701,40.3133,58200.0
2011-05-25 13:10:00,56.06,56.08,56.0,56.07,42800.0,40.3133,40.3277,40.2701,40.3205,42800.0
2011-05-25 13:20:00,56.07,56.08,55.94,55.94,63800.0,40.3205,40.3277,40.227,40.227,63800.0
2011-05-25 13:30:00,55.95,55.99,55.92,55.97,56400.0,40.2342,40.2629,40.2126,40.2485,56400.0
2011-05-25 13:40:00,55.96,56.02,55.92,55.94,45200.0,40.2414,40.2845,40.2126,40.227,45200.0
2011-05-25 13:50:00,55.94,56.0,55.91,55.92,51600.0,40.227,40.2701,40.2054,40.2126,51600.0
2011-05-25 14:00:00,55.92,55.98,55.9,55.95,47100.0,40.2126,40.2557,40.1982,40.2342,47100.0
2011-05-25 14:10:00,55.96,56.02,55.93,55.98,48100.0,40.2414,40.2845,40.2198,40.2557,48100.0
2011-05-25 14:20:00,55.98,56.02,55.96,55.98,56300.0,40.2557,40.2845,40.2414,40.2557,56300.0
2011-05-25 14:30:00,55.98,55.99,55.88,55.93,76200.0,40.2557,40.2629,40.1838,40.2198,76200.0
2011-05-25 14:40:00,55.93,55.95,55.86,55.87,52500.0,40.2198,40.2342,40.1694,40.1766,52500.0
2011-05-25 14:50:00,55.87,55.93,55.86,55.89,39000.0,40.1766,40.2198,40.1694,40.191,39000.0
2011-05-25 15:00:00,55.89,56.08,55.87,56.05,77300.0,40.191,40.3277,40.1766,40.3061,77300.0
2011-05-25 15:10:00,56.05,56.05,55.89,55.9,187600.0,40.3061,40.3061,40.191,40.1982,187600.0
2011-05-25 15:20:00,55.9,55.9,55.78,55.79,96300.0,40.1982,40.1982,40.1119,40.1191,96300.0
2011-05-25 15:30:00,55.79,55.8,55.61,55.7,150000.0,40.1191,40.1263,39.9897,40.0544,150000.0
2011-05-25 15:40:00,55.7,55.72,55.64,55.65,165000.0,40.0544,40.0688,40.0112,40.0184,165000.0
2011-05-25 15:50:00,55.65,55.68,55.53,55.63,450200.0,40.0184,40.04,39.9321,40.0041,450200.0
2011-05-26 09:30:00,55.48,55.9,55.48,55.89,196400.0,39.8962,40.1982,39.8962,40.191,196400.0
2011-05-26 09:40:00,55.89,55.89,55.47,55.63,197300.0,40.191,40.191,39.889,40.0041,197300.0
2011-05-26 09:50:00,55.64,55.74,55.3,55.38,246300.0,40.0112,40.0832,39.7667,39.8243,246300.0
2011-05-26 10:00:00,55.37,55.68,55.23,55.52,201800.0,39.8171,40.04,39.7164,39.9249,201800.0
2011-05-26 10:10:00,55.52,55.62,55.35,55.4,128100.0,39.9249,39.9969,39.8027,39.8387,128100.0
2011-05-26 10:20:00,55.39,55.47,55.3,55.41,92800.0,39.8315,39.889,39.7667,39.8458,92800.0
2011-05-26 10:30:00,55.41,55.49,55.26,55.46,142300.0,39.8458,39.9034,39.738,39.8818,142300.0
2011-05-26 10:40:00,55.44,55.48,55.26,55.33,212100.0,39.8674,39.8962,39.738,39.7883,212100.0
2011-05-26 10:50:00,55.34,55.37,55.08,55.11,162400.0,39.7955,39.8171,39.6085,39.6301,162400.0
2011-05-26 11:00:00,55.11,55.28,55.04,55.27,139700.0,39.6301,39.7524,39.5798,39.7452,139700.0
2011-05-26 11:10:00,55.28,55.39,55.15,55.38,147200.0,39.7524,39.8315,39.6589,39.8243,147200.0
2011-05-26 11:20:00,55.38,55.41,55.24,55.31,119100.0,39.8243,39.8458,39.7236,39.7739,119100.0
2011-05-26 11:30:00,55.3,55.33,55.21,55.23,118100.0,39.7667,39.7883,39.702,39.7164,118100.0
2011-05-26 11:40:00,55.24,55.4,55.23,55.4,39600.0,39.7236,39.8387,39.7164,39.8387,39600.0
2011-05-26 11:50:00,55.39,55.49,55.38,55.42,47100.0,39.8315,39.9034,39.8243,39.853,47100.0
2011-05-26 12:00:00,55.43,55.45,55.35,55.36,51500.0,39.8602,39.8746,39.8027,39.8099,51500.0
2011-05-26 12:10:00,55.35,55.5,55.35,55.5,86100.0,39.8027,39.9106,39.8027,39.9106,86100.0
2011-05-26 12:20:00,55.5,55.78,55.5,55.76,116100.0,39.9106,40.1119,39.9106,40.0975,116100.0
2011-05-26 12:30:00,55.76,55.82,55.66,55.74,88100.0,40.0975,40.1407,40.0256,40.0832,88100.0
2011-05-26 12:40:00,55.74,55.87,55.68,55.87,100400.0,40.0832,40.1766,40.04,40.1766,100400.0
2011-05-26 12:50:00,55.87,55.94,55.75,55.75,80700.0,40.1766,40.227,40.0903,40.0903,80700.0
2011-05-26 13:00:00,55.75,55.87,55.75,55.77,46600.0,40.0903,40.1766,40.0903,40.1047,46600.0
2011-05-26 13:10:00,55.77,55.9,55.76,55.89,64900.0,40.1047,40.1982,40.0975,40.191,64900.0
2011-05-26 13:20:00,55.89,55.97,55.89,55.95,85100.0,40.191,40.2485,40.191,40.2342,85100.0
2011-05-26 13:30:00,55.94,55.94,55.83,55.87,69600.0,40.227,40.227,40.1479,40.1766,69600.0
2011-05-26 13:40:00,55.88,55.9,55.83,55.87,44900.0,40.1838,40.1982,40.1479,40.1766,44900.0
2011-05-26 13:50:00,55.87,55.93,55.83,55.9,38100.0,40.1766,40.2198,40.1479,40.1982,38100.0
2011-05-26 14:00:00,55.9,55.98,55.86,55.94,69900.0,40.1982,40.2557,40.1694,40.227,69900.0
2011-05-26 14:10:00,55.94,56.02,55.93,56.01,73200.0,40.227,40.2845,40.2198,40.2773,73200.0
2011-05-26 14:20:00,56.01,56.05,55.93,56.0,71400.0,40.2773,40.3061,40.2198,40.2701,71400.0
2011-05-26 14:30:00,55.99,56.06,55.98,56.01,45100.0,40.2629,40.3133,40.2557,40.2773,45100.0
2011-05-26 14:40:00,56.02,56.08,55.97,56.03,61800.0,40.2845,40.3277,40.2485,40.2917,61800.0
2011-05-26 14:50:00,56.03,56.03,55.91,56.0,79700.0,40.2917,40.2917,40.2054,40.2701,79700.0
2011-05-26 15:00:00,56.0,56.02,55.84,55.9,72100.0,40.2701,40.2845,40.1551,40.1982,72100.0
2011-05-26 15:10:00,55.9,55.94,55.81,55.86,83400.0,40.1982,40.227,40.1335,40.1694,83400.0
2011-05-26 15:20:00,55.86,55.98,55.79,55.97,81300.0,40.1694,40.2557,40.1191,40.2485,81300.0
2011-05-26 15:30:00,55.96,56.01,55.9,56.01,90400.0,40.2414,40.2773,40.1982,40.2773,90400.0
2011-05-26 15:40:00,56.01,56.04,55.86,55.88,103400.0,40.2773,40.2989,40.1694,40.1838,103400.0
2011-05-26 15:50:00,55.87,55.91,55.76,55.84,244000.0,40.1766,40.2054,40.0975,40.1551,244000.0
2011-05-27 09:30:00,56.12,56.78,56.12,56.69,350700.0,40.3564,40.831,40.3564,40.7663,350700.0
2011-05-27 09:40:00,56.7,56.88,56.63,56.81,307900.0,40.7735,40.9029,40.7232,40.8526,307900.0
2011-05-27 09:50:00,56.8,56.8,56.52,56.58,107800.0,40.8454,40.8454,40.6441,40.6872,107800.0
2011-05-27 10:00:00,56.56,56.79,56.46,56.68,152500.0,40.6728,40.8382,40.6009,40.7591,152500.0
2011-05-27 10:10:00,56.67,56.72,56.52,56.68,198700.0,40.7519,40.7879,40.6441,40.7591,198700.0
2011-05-27 10:20:00,56.69,56.69,56.56,56.6,160500.0,40.7663,40.7663,40.6728,40.7016,160500.0
2011-05-27 10:30:00,56.6,56.61,56.38,56.4,73700.0,40.7016,40.7088,40.5434,40.5578,73700.0
2011-05-27 10:40:00,56.41,56.49,56.4,56.45,105200.0,40.565,40.6225,40.5578,40.5937,105200.0
2011-05-27 10:50:00,56.45,56.62,56.44,56.62,75100.0,40.5937,40.716,40.5865,40.716,75100.0
2011-05-27 11:00:00,56.61,56.65,56.5,56.56,89200.0,40.7088,40.7375,40.6297,40.6728,89200.0
2011-05-27 11:10:00,56.57,56.62,56.47,56.52,58100.0,40.68,40.716,40.6081,40.6441,58100.0
2011-05-27 11:20:00,56.52,56.53,56.41,56.44,63100.0,40.6441,40.6512,40.565,40.5865,63100.0
2011-05-27 11:30:00,56.44,56.5,56.41,56.47,90100.0,40.5865,40.6297,40.565,40.6081,90100.0
2011-05-27 11:40:00,56.47,56.77,56.47,56.75,180600.0,40.6081,40.8238,40.6081,40.8095,180600.0
2011-05-27 11:50:00,56.76,56.82,56.58,56.58,116100.0,40.8166,40.8598,40.6872,40.6872,116100.0
2011-05-27 12:00:00,56.58,56.64,56.44,56.55,91000.0,40.6872,40.7304,40.5865,40.6656,91000.0
2011-05-27 12:10:00,56.54,56.57,56.48,56.56,39200.0,40.6584,40.68,40.6153,40.6728,39200.0
2011-05-27 12:20:00,56.57,56.6,56.47,56.59,65800.0,40.68,40.7016,40.6081,40.6944,65800.0
2011-05-27 12:30:00,56.59,56.63,56.58,56.62,26200.0,40.6944,40.7232,40.6872,40.716,26200.0
2011-05-27 12:40:00,56.61,56.65,56.61,56.61,25500.0,40.7088,40.7375,40.7088,40.7088,25500.0
2011-05-27 12:50:00,56.6,56.62,56.54,56.6,77100.0,40.7016,40.716,40.6584,40.7016,77100.0
2011-05-27 13:00:00,56.6,56.68,56.6,56.67,51800.0,40.7016,40.7591,40.7016,40.7519,51800.0
2011-05-27 13:10:00,56.66,56.69,56.64,56.67,63400.0,40.7447,40.7663,40.7304,40.7519,63400.0
2011-05-27 13:20:00,56.68,56.73,56.66,56.71,79900.0,40.7591,40.7951,40.7447,40.7807,79900.0
2011-05-27 13:30:00,56.71,56.72,56.61,56.68,91800.0,40.7807,40.7879,40.7088,40.7591,91800.0
2011-05-27 13:40:00,56.67,56.69,56.63,56.67,32000.0,40.7519,40.7663,40.7232,40.7519,32000.0
2011-05-27 13:50:00,56.66,56.66,56.6,56.61,36600.0,40.7447,40.7447,40.7016,40.7088,36600.0
2011-05-27 14:00:00,56.6,56.61,56.48,56.5,53700.0,40.7016,40.7088,40.6153,40.6297,53700.0
2011-05-27 14:10:00,56.51,56.58,56.49,56.55,102300.0,40.6369,40.6872,40.6225,40.6656,102300.0
2011-05-27 14:20:00,56.55,56.58,56.42,56.45,85600.0,40.6656,40.6872,40.5721,40.5937,85600.0
2011-05-27 14:30:00,56.45,56.47,56.4,56.45,68500.0,40.5937,40.6081,40.5578,40.5937,68500.0
2011-05-27 14:40:00,56.45,56.45,56.23,56.24,74200.0,40.5937,40.5937,40.4355,40.4427,74200.0
2011-05-27 14:50:00,56.25,56.27,56.19,56.2,40000.0,40.4499,40.4643,40.4068,40.4139,40000.0
2011-05-27 15:00:00,56.21,56.32,56.19,56.28,57000.0,40.4211,40.5002,40.4068,40.4715,57000.0
2011-05-27 15:10:00,56.29,56.3,56.22,56.25,81300.0,40.4787,40.4859,40.4283,40.4499,81300.0
2011-05-27 15:20:00,56.25,56.25,56.23,56.25,87100.0,40.4499,40.4499,40.4355,40.4499,87100.0
2011-05-27 15:30:00,56.24,56.32,56.22,56.29,259600.0,40.4427,40.5002,40.4283,40.4787,259600.0
2011-05-27 15:40:00,56.29,56.34,56.2,56.31,140500.0,40.4787,40.5146,40.4139,40.493,140500.0
2011-05-27 15:50:00,56.31,56.4,56.3,56.38,260000.0,40.493,40.5578,40.4859,40.5434,260000.0
2011-05-31 09:30:00,56.61,56.86,56.6,56.6,225000.0,40.7088,40.8886,40.7016,40.7016,225000.0
2011-05-31 09:40:00,56.6,56.62,56.19,56.33,184800.0,40.7016,40.716,40.4068,40.5074,184800.0
2011-05-31 09:50:00,56.33,56.43,56.18,56.23,150000.0,40.5074,40.5793,40.3996,40.4355,150000.0
2011-05-31 10:00:00,56.21,56.26,56.05,56.25,198500.0,40.4211,40.4571,40.3061,40.4499,198500.0
2011-05-31 10:10:00,56.25,56.4,56.2,56.29,239800.0,40.4499,40.5578,40.4139,40.4787,239800.0
2011-05-31 10:20:00,56.29,56.41,56.16,56.34,284400.0,40.4787,40.565,40.3852,40.5146,284400.0
2011-05-31 10:30:00,56.34,56.37,56.09,56.22,171700.0,40.5146,40.5362,40.3348,40.4283,171700.0
2011-05-31 10:40:00,56.22,56.4,56.22,56.37,119300.0,40.4283,40.5578,40.4283,40.5362,119300.0
2011-05-31 10:50:00,56.38,56.51,56.33,56.39,90500.0,40.5434,40.6369,40.5074,40.5506,90500.0
2011-05-31 11:00:00,56.4,56.48,56.38,56.39,127900.0,40.5578,40.6153,40.5434,40.5506,127900.0
2011-05-31 11:10:00,56.38,56.42,56.16,56.22,142000.0,40.5434,40.5721,40.3852,40.4283,142000.0
2011-05-31 11:20:00,56.21,56.26,56.04,56.1,158100.0,40.4211,40.4571,40.2989,40.342,158100.0
2011-05-31 11:30:00,56.1,56.11,55.93,56.04,181600.0,40.342,40.3492,40.2198,40.2989,181600.0
2011-05-31 11:40:00,56.04,56.06,55.91,55.99,138200.0,40.2989,40.3133,40.2054,40.2629,138200.0
2011-05-31 11:50:00,55.99,56.07,55.92,56.01,167400.0,40.2629,40.3205,40.2126,40.2773,167400.0
2011-05-31 12:00:00,56.0,56.07,55.86,56.0,105800.0,40.2701,40.3205,40.1694,40.2701,105800.0
2011-05-31 12:10:00,56.0,56.05,55.72,55.75,94100.0,40.2701,40.3061,40.0688,40.0903,94100.0
2011-05-31 12:20:00,55.76,55.88,55.67,55.86,88100.0,40.0975,40.1838,40.0328,40.1694,88100.0
2011-05-31 12:30:00,55.86,55.88,55.56,55.62,181800.0,40.1694,40.1838,39.9537,39.9969,181800.0
2011-05-31 12:40:00,55.62,55.77,55.62,55.77,75700.0,39.9969,40.1047,39.9969,40.1047,75700.0
2011-05-31 12:50:00,55.77,55.87,55.69,55.8,120000.0,40.1047,40.1766,40.0472,40.1263,120000.0
2011-05-31 13:00:00,55.81,55.88,55.76,55.87,71200.0,40.1335,40.1838,40.0975,40.1766,71200.0
2011-05-31 13:10:00,55.87,55.98,55.84,55.98,70700.0,40.1766,40.2557,40.1551,40.2557,70700.0
2011-05-31 13:20:00,55.98,56.02,55.88,55.88,56400.0,40.2557,40.2845,40.1838,40.1838,56400.0
2011-05-31 13:30:00,55.88,55.94,55.83,55.88,30700.0,40.1838,40.227,40.1479,40.1838,30700.0
2011-05-31 13:40:00,55.88,56.03,55.82,55.95,51500.0,40.1838,40.2917,40.1407,40.2342,51500.0
2011-05-31 13:50:00,55.94,56.15,55.94,56.08,60000.0,40.227,40.378,40.227,40.3277,60000.0
2011-05-31 14:00:00,56.08,56.12,56.05,56.12,53200.0,40.3277,40.3564,40.3061,40.3564,53200.0
2011-05-31 14:10:00,56.13,56.2,56.11,56.15,55000.0,40.3636,40.4139,40.3492,40.378,55000.0
2011-05-31 14:20:00,56.14,56.21,56.09,56.09,87300.0,40.3708,40.4211,40.3348,40.3348,87300.0
2011-05-31 14:30:00,56.09,56.1,55.99,56.07,66500.0,40.3348,40.342,40.2629,40.3205,66500.0
2011-05-31 14:40:00,56.07,56.16,56.05,56.07,52900.0,40.3205,40.3852,40.3061,40.3205,52900.0
2011-05-31 14:50:00,56.08,56.17,56.08,56.17,64300.0,40.3277,40.3924,40.3277,40.3924,64300.0
2011-05-31 15:00:00,56.16,56.17,56.1,56.14,61900.0,40.3852,40.3924,40.342,40.3708,61900.0
2011-05-31 15:10:00,56.14,56.21,56.12,56.18,106500.0,40.3708,40.4211,40.3564,40.3996,106500.0
2011-05-31 15:20:00,56.18,56.34,56.17,56.24,163300.0,40.3996,40.5146,40.3924,40.4427,163300.0
2011-05-31 15:30:00,56.24,56.26,56.13,56.18,169200.0,40.4427,40.4571,40.3636,40.3996,169200.0
2011-05-31 15:40:00,56.19,56.39,56.19,56.38,219900.0,40.4068,40.5506,40.4068,40.5434,219900.0
2011-05-31 15:50:00,56.39,56.58,56.37,56.58,693900.0,40.5506,40.6872,40.5362,40.6872,693900.0
2011-06-01 09:30:00,56.02,56.39,56.0,56.1,186400.0,40.2845,40.5506,40.2701,40.342,186400.0
2011-06-01 09:40:00,56.09,56.24,56.05,56.12,147000.0,40.3348,40.4427,40.3061,40.3564,147000.0
2011-06-01 09:50:00,56.1,56.17,55.87,55.93,110500.0,40.342,40.3924,40.1766,40.2198,110500.0
2011-06-01 10:00:00,55.92,55.94,55.74,55.85,178100.0,40.2126,40.227,40.0832,40.1623,178100.0
2011-06-01 10:10:00,55.86,55.86,55.59,55.74,224600.0,40.1694,40.1694,39.9753,40.0832,224600.0
2011-06-01 10:20:00,55.74,56.05,55.68,55.98,427300.0,40.0832,40.3061,40.04,40.2557,427300.0
2011-06-01 10:30:00,55.99,56.12,55.91,56.0,202300.0,40.2629,40.3564,40.2054,40.2701,202300.0
2011-06-01 10:40:00,56.01,56.38,55.99,56.19,358800.0,40.2773,40.5434,40.2629,40.4068,358800.0
2011-06-01 10:50:00,56.19,56.31,56.12,56.27,158600.0,40.4068,40.493,40.3564,40.4643,158600.0
2011-06-01 11:00:00,56.27,56.4,56.19,56.38,206000.0,40.4643,40.5578,40.4068,40.5434,206000.0
2011-06-01 11:10:00,56.38,56.43,56.22,56.43,261700.0,40.5434,40.5793,40.4283,40.5793,261700.0
2011-06-01 11:20:00,56.43,56.52,56.34,56.5,124800.0,40.5793,40.6441,40.5146,40.6297,124800.0
2011-06-01 11:30:00,56.51,56.58,56.41,56.56,278600.0,40.6369,40.6872,40.565,40.6728,278600.0
2011-06-01 11:40:00,56.57,56.7,56.49,56.65,213100.0,40.68,40.7735,40.6225,40.7375,213100.0
2011-06-01 11:50:00,56.65,56.65,56.54,56.61,141800.0,40.7375,40.7375,40.6584,40.7088,141800.0
2011-06-01 12:00:00,56.61,56.61,56.26,56.28,114200.0,40.7088,40.7088,40.4571,40.4715,114200.0
2011-06-01 12:10:00,56.3,56.31,56.06,56.12,104900.0,40.4859,40.493,40.3133,40.3564,104900.0
2011-06-01 12:20:00,56.11,56.18,56.05,56.08,96700.0,40.3492,40.3996,40.3061,40.3277,96700.0
2011-06-01 12:30:00,56.08,56.35,56.08,56.35,82200.0,40.3277,40.5218,40.3277,40.5218,82200.0
2011-06-01 12:40:00,56.36,56.4,56.21,56.22,71300.0,40.529,40.5578,40.4211,40.4283,71300.0
2011-06-01 12:50:00,56.22,56.29,56.08,56.12,162000.0,40.4283,40.4787,40.3277,40.3564,162000.0
2011-06-01 13:00:00,56.12,56.21,56.11,56.17,79400.0,40.3564,40.4211,40.3492,40.3924,79400.0
2011-06-01 13:10:00,56.18,56.21,55.93,56.07,138900.0,40.3996,40.4211,40.2198,40.3205,138900.0
2011-06-01 13:20:00,56.07,56.11,55.81,55.9,82400.0,40.3205,40.3492,40.1335,40.1982,82400.0
2011-06-01 13:30:00,55.9,56.06,55.82,56.04,114900.0,40.1982,40.3133,40.1407,40.2989,114900.0
2011-06-01 13:40:00,56.03,56.17,56.01,56.14,177700.0,40.2917,40.3924,40.2773,40.3708,177700.0
2011-06-01 13:50:00,56.13,56.15,55.96,56.11,66600.0,40.3636,40.378,40.2414,40.3492,66600.0
2011-06-01 14:00:00,56.11,56.11,55.99,56.0,73800.0,40.3492,40.3492,40.2629,40.2701,73800.0
2011-06-01 14:10:00,56.0,56.05,55.86,56.0,101700.0,40.2701,40.3061,40.1694,40.2701,101700.0
2011-06-01 14:20:00,56.0,56.05,55.99,56.05,45000.0,40.2701,40.3061,40.2629,40.3061,45000.0
2011-06-01 14:30:00,56.04,56.05,55.83,55.96,118300.0,40.2989,40.3061,40.1479,40.2414,118300.0
2011-06-01 14:40:00,55.96,56.01,55.89,55.95,77000.0,40.2414,40.2773,40.191,40.2342,77000.0
2011-06-01 14:50:00,55.95,56.05,55.92,56.04,82000.0,40.2342,40.3061,40.2126,40.2989,82000.0
2011-06-01 15:00:00,56.04,56.15,55.97,56.08,117600.0,40.2989,40.378,40.2485,40.3277,117600.0
2011-06-01 15:10:00,56.08,56.11,55.99,56.01,84800.0,40.3277,40.3492,40.2629,40.2773,84800.0
2011-06-01 15:20:00,56.02,56.04,55.9,56.0,167800.0,40.2845,40.2989,40.1982,40.2701,167800.0
2011-06-01 15:30:00,56.01,56.07,55.94,55.94,167100.0,40.2773,40.3205,40.227,40.227,167100.0
2011-06-01 15:40:00,55.94,55.94,55.63,55.65,438500.0,40.227,40.227,40.0041,40.0184,438500.0
2011-06-01 15:50:00,55.65,55.75,55.63,55.67,572500.0,40.0184,40.0903,40.0041,40.0328,572500.0
2011-06-02 09:30:00,55.6,55.94,55.53,55.6,186200.0,39.9825,40.227,39.9321,39.9825,186200.0
2011-06-02 09:40:00,55.59,55.65,55.4,55.54,169600.0,39.9753,40.0184,39.8387,39.9393,169600.0
2011-06-02 09:50:00,55.53,55.97,55.5,55.96,188000.0,39.9321,40.2485,39.9106,40.2414,188000.0
2011-06-02 10:00:00,55.95,56.03,55.84,55.96,92800.0,40.2342,40.2917,40.1551,40.2414,92800.0
2011-06-02 10:10:00,55.94,56.02,55.48,55.51,241500.0,40.227,40.2845,39.8962,39.9178,241500.0
2011-06-02 10:20:00,55.52,55.52,55.13,55.24,176700.0,39.9249,39.9249,39.6445,39.7236,176700.0
2011-06-02 10:30:00,55.23,55.33,55.16,55.33,83500.0,39.7164,39.7883,39.6661,39.7883,83500.0
2011-06-02 10:40:00,55.33,55.39,55.25,55.29,145800.0,39.7883,39.8315,39.7308,39.7596,145800.0
2011-06-02 10:50:00,55.28,55.31,55.12,55.15,113900.0,39.7524,39.7739,39.6373,39.6589,113900.0
2011-06-02 11:00:00,55.15,55.2,54.8,54.84,156500.0,39.6589,39.6948,39.4072,39.436,156500.0
2011-06-02 11:10:00,54.83,54.84,54.46,54.49,329600.0,39.4288,39.436,39.1627,39.1843,329600.0
2011-06-02 11:20:00,54.5,54.61,54.23,54.24,241500.0,39.1915,39.2706,38.9973,39.0045,241500.0
2011-06-02 11:30:00,54.25,54.26,54.0,54.02,293900.0,39.0117,39.0189,38.8319,38.8463,293900.0
2011-06-02 11:40:00,54.02,54.27,54.02,54.13,250900.0,38.8463,39.0261,38.8463,38.9254,250900.0
2011-06-02 11:50:00,54.14,54.29,54.11,54.28,142900.0,38.9326,39.0404,38.911,39.0333,142900.0
2011-06-02 12:00:00,54.29,54.34,54.23,54.25,118700.0,39.0404,39.0764,38.9973,39.0117,118700.0
2011-06-02 12:10:00,54.25,54.69,54.25,54.68,124000.0,39.0117,39.3281,39.0117,39.3209,124000.0
2011-06-02 12:20:00,54.67,54.72,54.55,54.62,85100.0,39.3137,39.3497,39.2274,39.2778,85100.0
2011-06-02 12:30:00,54.62,54.62,54.45,54.54,56600.0,39.2778,39.2778,39.1555,39.2202,56600.0
2011-06-02 12:40:00,54.53,54.69,54.43,54.68,122600.0,39.213,39.3281,39.1411,39.3209,122600.0
2011-06-02 12:50:00,54.68,54.8,54.66,54.77,82100.0,39.3209,39.4072,39.3065,39.3856,82100.0
2011-06-02 13:00:00,54.77,54.9,54.73,54.73,78600.0,39.3856,39.4791,39.3569,39.3569,78600.0
2011-06-02 13:10:00,54.73,54.84,54.73,54.83,61100.0,39.3569,39.436,39.3569,39.4288,61100.0
2011-06-02 13:20:00,54.83,55.07,54.83,55.02,200600.0,39.4288,39.6014,39.4288,39.5654,200600.0
2011-06-02 13:30:00,55.02,55.07,54.96,55.0,100100.0,39.5654,39.6014,39.5222,39.551,100100.0
2011-06-02 13:40:00,55.01,55.11,55.0,55.02,71100.0,39.5582,39.6301,39.551,39.5654,71100.0
2011-06-02 13:50:00,55.01,55.1,55.0,55.07,106600.0,39.5582,39.6229,39.551,39.6014,106600.0
2011-06-02 14:00:00,55.07,55.13,55.0,55.03,48200.0,39.6014,39.6445,39.551,39.5726,48200.0
2011-06-02 14:10:00,55.01,55.13,55.0,55.01,109400.0,39.5582,39.6445,39.551,39.5582,109400.0
2011-06-02 14:20:00,55.0,55.08,55.0,55.04,56500.0,39.551,39.6085,39.551,39.5798,56500.0
2011-06-02 14:30:00,55.03,55.16,55.02,55.06,60800.0,39.5726,39.6661,39.5654,39.5942,60800.0
2011-06-02 14:40:00,55.06,55.1,55.02,55.09,39600.0,39.5942,39.6229,39.5654,39.6157,39600.0
2011-06-02 14:50:00,55.09,55.11,55.03,55.1,66900.0,39.6157,39.6301,39.5726,39.6229,66900.0
2011-06-02 15:00:00,55.09,55.15,55.04,55.04,67000.0,39.6157,39.6589,39.5798,39.5798,67000.0
2011-06-02 15:10:00,55.05,55.12,55.03,55.08,64600.0,39.587,39.6373,39.5726,39.6085,64600.0
2011-06-02 15:20:00,55.08,55.15,55.05,55.14,77600.0,39.6085,39.6589,39.587,39.6517,77600.0
2011-06-02 15:30:00,55.13,55.25,55.13,55.21,164300.0,39.6445,39.7308,39.6445,39.702,164300.0
2011-06-02 15:40:00,55.2,55.26,55.18,55.2,198300.0,39.6948,39.738,39.6805,39.6948,198300.0
2011-06-02 15:50:00,55.2,55.21,55.14,55.14,408100.0,39.6948,39.702,39.6517,39.6517,408100.0
2011-06-03 09:30:00,54.96,55.18,54.61,54.71,446200.0,39.5222,39.6805,39.2706,39.3425,446200.0
2011-06-03 09:40:00,54.73,54.98,54.65,54.87,232600.0,39.3569,39.5366,39.2993,39.4575,232600.0
2011-06-03 09:50:00,54.87,55.15,54.84,55.01,176100.0,39.4575,39.6589,39.436,39.5582,176100.0
2011-06-03 10:00:00,55.01,55.15,54.93,55.03,172800.0,39.5582,39.6589,39.5007,39.5726,172800.0
2011-06-03 10:10:00,55.04,55.16,54.87,54.98,213400.0,39.5798,39.6661,39.4575,39.5366,213400.0
2011-06-03 10:20:00,54.99,55.16,54.89,54.99,209600.0,39.5438,39.6661,39.4719,39.5438,209600.0
2011-06-03 10:30:00,54.99,55.08,54.9,54.96,137900.0,39.5438,39.6085,39.4791,39.5222,137900.0
2011-06-03 10:40:00,54.96,55.07,54.89,55.03,154100.0,39.5222,39.6014,39.4719,39.5726,154100.0
2011-06-03 10:50:00,55.02,55.16,55.0,55.09,135000.0,39.5654,39.6661,39.551,39.6157,135000.0
2011-06-03 11:00:00,55.1,55.2,54.97,55.02,124600.0,39.6229,39.6948,39.5294,39.5654,124600.0
2011-06-03 11:10:00,55.01,55.1,54.95,55.0,112600.0,39.5582,39.6229,39.5151,39.551,112600.0
2011-06-03 11:20:00,55.0,55.11,54.91,54.96,82700.0,39.551,39.6301,39.4863,39.5222,82700.0
2011-06-03 11:30:00,54.95,55.05,54.89,54.9,111800.0,39.5151,39.587,39.4719,39.4791,111800.0
2011-06-03 11:40:00,54.9,55.2,54.89,55.2,123000.0,39.4791,39.6948,39.4719,39.6948,123000.0
2011-06-03 11:50:00,55.19,55.37,55.19,55.37,116700.0,39.6876,39.8171,39.6876,39.8171,116700.0
2011-06-03 12:00:00,55.37,55.42,55.21,55.24,117700.0,39.8171,39.853,39.702,39.7236,117700.0
2011-06-03 12:10:00,55.24,55.34,55.18,55.23,128000.0,39.7236,39.7955,39.6805,39.7164,128000.0
2011-06-03 12:20:00,55.23,55.32,55.2,55.29,101500.0,39.7164,39.7811,39.6948,39.7596,101500.0
2011-06-03 12:30:00,55.29,55.39,55.19,55.35,91800.0,39.7596,39.8315,39.6876,39.8027,91800.0
2011-06-03 12:40:00,55.36,55.48,55.36,55.48,98200.0,39.8099,39.8962,39.8099,39.8962,98200.0
2011-06-03 12:50:00,55.47,55.48,55.3,55.37,143800.0,39.889,39.8962,39.7667,39.8171,143800.0
2011-06-03 13:00:00,55.36,55.38,55.3,55.35,52400.0,39.8099,39.8243,39.7667,39.8027,52400.0
2011-06-03 13:10:00,55.34,55.37,55.26,55.27,44100.0,39.7955,39.8171,39.738,39.7452,44100.0
2011-06-03 13:20:00,55.27,55.28,55.19,55.27,60600.0,39.7452,39.7524,39.6876,39.7452,60600.0
2011-06-03 13:30:00,55.27,55.27,55.19,55.23,56500.0,39.7452,39.7452,39.6876,39.7164,56500.0
2011-06-03 13:40:00,55.23,55.33,55.22,55.33,40200.0,39.7164,39.7883,39.7092,39.7883,40200.0
2011-06-03 13:50:00,55.33,55.35,55.21,55.23,91400.0,39.7883,39.8027,39.702,39.7164,91400.0
2011-06-03 14:00:00,55.22,55.22,55.1,55.1,99900.0,39.7092,39.7092,39.6229,39.6229,99900.0
2011-06-03 14:10:00,55.1,55.14,55.05,55.1,58000.0,39.6229,39.6517,39.587,39.6229,58000.0
2011-06-03 14:20:00,55.09,55.12,55.01,55.09,46300.0,39.6157,39.6373,39.5582,39.6157,46300.0
2011-06-03 14:30:00,55.09,55.11,54.97,54.97,83500.0,39.6157,39.6301,39.5294,39.5294,83500.0
2011-06-03 14:40:00,54.98,55.03,54.93,55.03,48900.0,39.5366,39.5726,39.5007,39.5726,48900.0
2011-06-03 14:50:00,55.04,55.06,54.87,54.89,64400.0,39.5798,39.5942,39.4575,39.4719,64400.0
2011-06-03 15:00:00,54.89,54.96,54.82,54.85,96400.0,39.4719,39.5222,39.4216,39.4431,96400.0
2011-06-03 15:10:00,54.86,54.89,54.75,54.76,107400.0,39.4503,39.4719,39.3712,39.3784,107400.0
2011-06-03 15:20:00,54.77,54.84,54.74,54.83,98700.0,39.3856,39.436,39.364,39.4288,98700.0
2011-06-03 15:30:00,54.83,54.9,54.82,54.85,142400.0,39.4288,39.4791,39.4216,39.4431,142400.0
2011-06-03 15:40:00,54.85,54.9,54.79,54.8,199100.0,39.4431,39.4791,39.4,39.4072,199100.0
2011-06-03 15:50:00,54.8,54.8,54.68,54.74,404100.0,39.4072,39.4072,39.3209,39.364,404100.0
2011-06-06 09:30:00,54.73,54.86,54.33,54.33,409900.0,39.3569,39.4503,39.0692,39.0692,409900.0
2011-06-06 09:40:00,54.33,54.36,53.83,53.86,627600.0,39.0692,39.0908,38.7097,38.7312,627600.0
2011-06-06 09:50:00,53.86,54.14,53.84,54.08,303600.0,38.7312,38.9326,38.7168,38.8894,303600.0
2011-06-06 10:00:00,54.08,54.36,53.9,53.97,478100.0,38.8894,39.0908,38.76,38.8103,478100.0
2011-06-06 10:10:00,53.97,54.21,53.94,54.0,482000.0,38.8103,38.9829,38.7888,38.8319,482000.0
2011-06-06 10:20:00,54.01,54.48,54.0,54.45,305900.0,38.8391,39.1771,38.8319,39.1555,305900.0
2011-06-06 10:30:00,54.44,54.6,54.25,54.27,259100.0,39.1483,39.2634,39.0117,39.0261,259100.0
2011-06-06 10:40:00,54.28,54.34,54.01,54.14,162200.0,39.0333,39.0764,38.8391,38.9326,162200.0
2011-06-06 10:50:00,54.14,54.25,54.09,54.21,109500.0,38.9326,39.0117,38.8966,38.9829,109500.0
2011-06-06 11:00:00,54.21,54.41,54.19,54.26,81800.0,38.9829,39.1267,38.9685,39.0189,81800.0
2011-06-06 11:10:00,54.26,54.31,54.16,54.17,106100.0,39.0189,39.0548,38.947,38.9542,106100.0
2011-06-06 11:20:00,54.19,54.23,54.11,54.15,99600.0,38.9685,38.9973,38.911,38.9398,99600.0
2011-06-06 11:30:00,54.14,54.17,54.06,54.07,77100.0,38.9326,38.9542,38.875,38.8822,77100.0
2011-06-06 11:40:00,54.08,54.15,54.06,54.09,75700.0,38.8894,38.9398,38.875,38.8966,75700.0
2011-06-06 11:50:00,54.09,54.22,54.08,54.15,128800.0,38.8966,38.9901,38.8894,38.9398,128800.0
2011-06-06 12:00:00,54.16,54.26,54.11,54.26,153100.0,38.947,39.0189,38.911,39.0189,153100.0
2011-06-06 12:10:00,54.26,54.3,54.08,54.09,88100.0,39.0189,39.0476,38.8894,38.8966,88100.0
2011-06-06 12:20:00,54.09,54.16,54.09,54.09,62700.0,38.8966,38.947,38.8966,38.8966,62700.0
2011-06-06 12:30:00,54.09,54.1,53.9,53.9,132400.0,38.8966,38.9038,38.76,38.76,132400.0
2011-06-06 12:40:00,53.9,53.91,53.76,53.82,177700.0,38.76,38.7672,38.6593,38.7025,177700.0
2011-06-06 12:50:00,53.82,53.96,53.82,53.93,88500.0,38.7025,38.8031,38.7025,38.7816,88500.0
2011-06-06 13:00:00,53.94,53.96,53.76,53.78,170300.0,38.7888,38.8031,38.6593,38.6737,170300.0
2011-06-06 13:10:00,53.78,53.8,53.56,53.58,212800.0,38.6737,38.6881,38.5155,38.5299,212800.0
2011-06-06 13:20:00,53.58,53.59,53.39,53.42,172000.0,38.5299,38.5371,38.3932,38.4148,172000.0
2011-06-06 13:30:00,53.43,53.47,53.38,53.41,130100.0,38.422,38.4508,38.3861,38.4076,130100.0
2011-06-06 13:40:00,53.41,53.43,53.04,53.2,281700.0,38.4076,38.422,38.1416,38.2566,281700.0
2011-06-06 13:50:00,53.2,53.32,53.2,53.26,125700.0,38.2566,38.3429,38.2566,38.2998,125700.0
2011-06-06 14:00:00,53.26,53.41,53.25,53.38,162000.0,38.2998,38.4076,38.2926,38.3861,162000.0
2011-06-06 14:10:00,53.38,53.42,53.32,53.39,160500.0,38.3861,38.4148,38.3429,38.3932,160500.0
2011-06-06 14:20:00,53.38,53.46,53.36,53.38,142200.0,38.3861,38.4436,38.3717,38.3861,142200.0
2011-06-06 14:30:00,53.38,53.39,53.26,53.31,141800.0,38.3861,38.3932,38.2998,38.3357,141800.0
2011-06-06 14:40:00,53.3,53.31,53.07,53.14,148900.0,38.3285,38.3357,38.1631,38.2135,148900.0
2011-06-06 14:50:00,53.14,53.16,53.02,53.08,154700.0,38.2135,38.2279,38.1272,38.1703,154700.0
2011-06-06 15:00:00,53.08,53.21,53.07,53.08,187000.0,38.1703,38.2638,38.1631,38.1703,187000.0
2011-06-06 15:10:00,53.09,53.15,53.04,53.1,297000.0,38.1775,38.2207,38.1416,38.1847,297000.0
2011-06-06 15:20:00,53.1,53.16,53.03,53.1,209300.0,38.1847,38.2279,38.1344,38.1847,209300.0
2011-06-06 15:30:00,53.1,53.31,53.09,53.28,241300.0,38.1847,38.3357,38.1775,38.3141,241300.0
2011-06-06 15:40:00,53.28,53.4,53.22,53.4,418400.0,38.3141,38.4004,38.271,38.4004,418400.0
2011-06-06 15:50:00,53.4,53.47,53.3,53.38,1052600.0,38.4004,38.4508,38.3285,38.3861,1052600.0
2011-06-07 09:30:00,53.63,53.79,53.55,53.75,229900.0,38.5658,38.6809,38.5083,38.6521,229900.0
2011-06-07 09:40:00,53.74,53.75,53.43,53.55,163400.0,38.6449,38.6521,38.422,38.5083,163400.0
2011-06-07 09:50:00,53.54,53.58,53.25,53.57,153000.0,38.5011,38.5299,38.2926,38.5227,153000.0
2011-06-07 10:00:00,53.57,53.92,53.54,53.79,194200.0,38.5227,38.7744,38.5011,38.6809,194200.0
2011-06-07 10:10:00,53.79,53.89,53.76,53.81,141800.0,38.6809,38.7528,38.6593,38.6953,141800.0
2011-06-07 10:20:00,53.82,53.84,53.67,53.67,123000.0,38.7025,38.7168,38.5946,38.5946,123000.0
2011-06-07 10:30:00,53.67,53.73,53.43,53.66,129700.0,38.5946,38.6377,38.422,38.5874,129700.0
2011-06-07 10:40:00,53.66,53.69,53.52,53.67,81800.0,38.5874,38.609,38.4867,38.5946,81800.0
2011-06-07 10:50:00,53.68,53.74,53.22,53.24,209800.0,38.6018,38.6449,38.271,38.2854,209800.0
2011-06-07 11:00:00,53.24,53.25,53.04,53.17,282100.0,38.2854,38.2926,38.1416,38.235,282100.0
2011-06-07 11:10:00,53.18,53.18,52.87,53.11,216000.0,38.2422,38.2422,38.0193,38.1919,216000.0
2011-06-07 11:20:00,53.12,53.33,53.07,53.21,209500.0,38.1991,38.3501,38.1631,38.2638,209500.0
2011-06-07 11:30:00,53.21,53.26,53.04,53.08,85700.0,38.2638,38.2998,38.1416,38.1703,85700.0
2011-06-07 11:40:00,53.09,53.22,52.99,53.06,62900.0,38.1775,38.271,38.1056,38.1559,62900.0
2011-06-07 11:50:00,53.05,53.12,52.91,52.99,65600.0,38.1487,38.1991,38.0481,38.1056,65600.0
2011-06-07 12:00:00,53.0,53.07,52.93,53.0,68900.0,38.1128,38.1631,38.0625,38.1128,68900.0
2011-06-07 12:10:00,53.0,53.1,52.98,53.04,74400.0,38.1128,38.1847,38.0984,38.1416,74400.0
2011-06-07 12:20:00,53.03,53.25,53.03,53.11,75100.0,38.1344,38.2926,38.1344,38.1919,75100.0
2011-06-07 12:30:00,53.11,53.18,53.07,53.11,99300.0,38.1919,38.2422,38.1631,38.1919,99300.0
2011-06-07 12:40:00,53.11,53.23,53.05,53.14,97300.0,38.1919,38.2782,38.1487,38.2135,97300.0
2011-06-07 12:50:00,53.15,53.19,53.04,53.17,67700.0,38.2207,38.2494,38.1416,38.235,67700.0
2011-06-07 13:00:00,53.17,53.38,53.15,53.28,99300.0,38.235,38.3861,38.2207,38.3141,99300.0
2011-06-07 13:10:00,53.28,53.32,53.18,53.21,58300.0,38.3141,38.3429,38.2422,38.2638,58300.0
2011-06-07 13:20:00,53.21,53.24,53.12,53.13,79000.0,38.2638,38.2854,38.1991,38.2063,79000.0
2011-06-07 13:30:00,53.14,53.2,53.12,53.17,110000.0,38.2135,38.2566,38.1991,38.235,110000.0
2011-06-07 13:40:00,53.18,53.19,53.12,53.17,105900.0,38.2422,38.2494,38.1991,38.235,105900.0
2011-06-07 13:50:00,53.17,53.28,53.17,53.25,134000.0,38.235,38.3141,38.235,38.2926,134000.0
2011-06-07 14:00:00,53.25,53.45,53.25,53.37,128000.0,38.2926,38.4364,38.2926,38.3789,128000.0
2011-06-07 14:10:00,53.38,53.58,53.34,53.56,129700.0,38.3861,38.5299,38.3573,38.5155,129700.0
2011-06-07 14:20:00,53.55,53.7,53.55,53.61,187800.0,38.5083,38.6162,38.5083,38.5515,187800.0
2011-06-07 14:30:00,53.61,53.61,53.43,53.46,88800.0,38.5515,38.5515,38.422,38.4436,88800.0
2011-06-07 14:40:00,53.47,53.51,53.38,53.38,85100.0,38.4508,38.4795,38.3861,38.3861,85100.0
2011-06-07 14:50:00,53.38,53.4,53.28,53.34,84500.0,38.3861,38.4004,38.3141,38.3573,84500.0
2011-06-07 15:00:00,53.34,53.34,53.22,53.22,52800.0,38.3573,38.3573,38.271,38.271,52800.0
2011-06-07 15:10:00,53.23,53.3,53.22,53.25,94700.0,38.2782,38.3285,38.271,38.2926,94700.0
2011-06-07 15:20:00,53.25,53.26,53.15,53.15,120400.0,38.2926,38.2998,38.2207,38.2207,120400.0
2011-06-07 15:30:00,53.15,53.17,53.09,53.14,155400.0,38.2207,38.235,38.1775,38.2135,155400.0
2011-06-07 15:40:00,53.13,53.16,52.95,52.99,394400.0,38.2063,38.2279,38.0768,38.1056,394400.0
2011-06-07 15:50:00,52.99,53.05,52.88,52.93,485800.0,38.1056,38.1487,38.0265,38.0625,485800.0
2011-06-08 09:30:00,52.54,52.78,52.08,52.46,436200.0,37.782,37.9546,37.4512,37.7245,436200.0
2011-06-08 09:40:00,52.46,52.49,52.12,52.16,173700.0,37.7245,37.746,37.48,37.5087,173700.0
2011-06-08 09:50:00,52.17,52.34,52.11,52.13,181100.0,37.5159,37.6382,37.4728,37.4872,181100.0
2011-06-08 10:00:00,52.12,52.25,52.05,52.22,199400.0,37.48,37.5735,37.4296,37.5519,199400.0
2011-06-08 10:10:00,52.24,52.45,52.2,52.29,119300.0,37.5663,37.7173,37.5375,37.6022,119300.0
2011-06-08 10:20:00,52.3,52.37,52.09,52.1,141400.0,37.6094,37.6598,37.4584,37.4656,141400.0
2011-06-08 10:30:00,52.1,52.19,51.83,51.84,330900.0,37.4656,37.5303,37.2714,37.2786,330900.0
2011-06-08 10:40:00,51.85,52.02,51.82,51.93,116100.0,37.2858,37.4081,37.2642,37.3433,116100.0
2011-06-08 10:50:00,51.94,51.96,51.77,51.96,399600.0,37.3505,37.3649,37.2283,37.3649,399600.0
2011-06-08 11:00:00,51.97,52.15,51.94,51.95,137900.0,37.3721,37.5016,37.3505,37.3577,137900.0
2011-06-08 11:10:00,51.95,51.99,51.74,51.94,168400.0,37.3577,37.3865,37.2067,37.3505,168400.0
2011-06-08 11:20:00,51.93,52.13,51.85,51.93,156600.0,37.3433,37.4872,37.2858,37.3433,156600.0
2011-06-08 11:30:00,51.94,52.09,51.94,51.96,72700.0,37.3505,37.4584,37.3505,37.3649,72700.0
2011-06-08 11:40:00,51.96,51.97,51.84,51.86,86100.0,37.3649,37.3721,37.2786,37.293,86100.0
2011-06-08 11:50:00,51.86,52.14,51.86,52.08,78100.0,37.293,37.4944,37.293,37.4512,78100.0
2011-06-08 12:00:00,52.08,52.14,52.03,52.14,73300.0,37.4512,37.4944,37.4153,37.4944,73300.0
2011-06-08 12:10:00,52.15,52.22,52.08,52.11,48800.0,37.5016,37.5519,37.4512,37.4728,48800.0
2011-06-08 12:20:00,52.1,52.2,51.98,52.05,75900.0,37.4656,37.5375,37.3793,37.4296,75900.0
2011-06-08 12:30:00,52.03,52.06,51.9,51.99,65100.0,37.4153,37.4368,37.3218,37.3865,65100.0
2011-06-08 12:40:00,51.99,52.03,51.94,51.96,43200.0,37.3865,37.4153,37.3505,37.3649,43200.0
2011-06-08 12:50:00,51.96,52.11,51.93,52.1,39500.0,37.3649,37.4728,37.3433,37.4656,39500.0
2011-06-08 13:00:00,52.1,52.13,52.05,52.1,36100.0,37.4656,37.4872,37.4296,37.4656,36100.0
2011-06-08 13:10:00,52.1,52.14,52.01,52.14,45700.0,37.4656,37.4944,37.4009,37.4944,45700.0
2011-06-08 13:20:00,52.14,52.14,52.0,52.06,47600.0,37.4944,37.4944,37.3937,37.4368,47600.0
2011-06-08 13:30:00,52.05,52.05,51.82,51.82,150600.0,37.4296,37.4296,37.2642,37.2642,150600.0
2011-06-08 13:40:00,51.81,51.83,51.73,51.77,99500.0,37.2571,37.2714,37.1995,37.2283,99500.0
2011-06-08 13:50:00,51.77,51.81,51.69,51.75,156200.0,37.2283,37.2571,37.1708,37.2139,156200.0
2011-06-08 14:00:00,51.76,51.98,51.72,51.95,120300.0,37.2211,37.3793,37.1923,37.3577,120300.0
2011-06-08 14:10:00,51.95,51.97,51.87,51.93,78600.0,37.3577,37.3721,37.3002,37.3433,78600.0
2011-06-08 14:20:00,51.92,51.93,51.77,51.84,132200.0,37.3362,37.3433,37.2283,37.2786,132200.0
2011-06-08 14:30:00,51.85,52.1,51.85,52.0,96100.0,37.2858,37.4656,37.2858,37.3937,96100.0
2011-06-08 14:40:00,52.0,52.09,51.89,51.89,81100.0,37.3937,37.4584,37.3146,37.3146,81100.0
2011-06-08 14:50:00,51.89,52.03,51.86,51.98,73000.0,37.3146,37.4153,37.293,37.3793,73000.0
2011-06-08 15:00:00,51.98,51.99,51.92,51.96,83900.0,37.3793,37.3865,37.3362,37.3649,83900.0
2011-06-08 15:10:00,51.97,52.03,51.95,51.98,105900.0,37.3721,37.4153,37.3577,37.3793,105900.0
2011-06-08 15:20:00,51.99,52.04,51.94,52.04,146700.0,37.3865,37.4224,37.3505,37.4224,146700.0
2011-06-08 15:30:00,52.04,52.12,52.03,52.1,185200.0,37.4224,37.48,37.4153,37.4656,185200.0
2011-06-08 15:40:00,52.1,52.27,52.09,52.16,340900.0,37.4656,37.5878,37.4584,37.5087,340900.0
2011-06-08 15:50:00,52.16,52.5,52.15,52.35,912700.0,37.5087,37.7532,37.5016,37.6454,912700.0
2011-06-09 09:30:00,52.52,52.63,52.16,52.4,241200.0,37.7676,37.8467,37.5087,37.6813,241200.0
2011-06-09 09:40:00,52.39,52.54,52.29,52.4,145600.0,37.6741,37.782,37.6022,37.6813,145600.0
2011-06-09 09:50:00,52.39,52.5,52.28,52.32,167900.0,37.6741,37.7532,37.595,37.6238,167900.0
2011-06-09 10:00:00,52.33,52.51,52.21,52.26,311100.0,37.631,37.7604,37.5447,37.5807,311100.0
2011-06-09 10:10:00,52.26,52.4,52.1,52.38,273700.0,37.5807,37.6813,37.4656,37.6669,273700.0
2011-06-09 10:20:00,52.38,52.58,52.38,52.58,123100.0,37.6669,37.8108,37.6669,37.8108,123100.0
2011-06-09 10:30:00,52.57,52.97,52.55,52.88,232000.0,37.8036,38.0912,37.7892,38.0265,232000.0
2011-06-09 10:40:00,52.87,52.94,52.71,52.78,180300.0,38.0193,38.0696,37.9043,37.9546,180300.0
2011-06-09 10:50:00,52.79,52.86,52.57,52.63,74000.0,37.9618,38.0121,37.8036,37.8467,74000.0
2011-06-09 11:00:00,52.64,52.71,52.58,52.66,83500.0,37.8539,37.9043,37.8108,37.8683,83500.0
2011-06-09 11:10:00,52.67,53.0,52.58,52.96,143600.0,37.8755,38.1128,37.8108,38.084,143600.0
2011-06-09 11:20:00,52.97,53.05,52.82,52.87,80000.0,38.0912,38.1487,37.9834,38.0193,80000.0
2011-06-09 11:30:00,52.86,53.04,52.81,53.01,106300.0,38.0121,38.1416,37.9762,38.12,106300.0
2011-06-09 11:40:00,53.02,53.05,52.94,53.03,82200.0,38.1272,38.1487,38.0696,38.1344,82200.0
2011-06-09 11:50:00,53.03,53.14,53.0,53.0,92900.0,38.1344,38.2135,38.1128,38.1128,92900.0
2011-06-09 12:00:00,53.01,53.08,52.98,53.07,60000.0,38.12,38.1703,38.0984,38.1631,60000.0
2011-06-09 12:10:00,53.07,53.13,53.02,53.07,70700.0,38.1631,38.2063,38.1272,38.1631,70700.0
2011-06-09 12:20:00,53.07,53.09,52.94,52.95,60200.0,38.1631,38.1775,38.0696,38.0768,60200.0
2011-06-09 12:30:00,52.96,53.05,52.89,52.89,61300.0,38.084,38.1487,38.0337,38.0337,61300.0
2011-06-09 12:40:00,52.9,53.07,52.9,52.99,66800.0,38.0409,38.1631,38.0409,38.1056,66800.0
2011-06-09 12:50:00,52.99,53.03,52.93,53.01,45700.0,38.1056,38.1344,38.0625,38.12,45700.0
2011-06-09 13:00:00,53.01,53.1,52.98,52.99,71500.0,38.12,38.1847,38.0984,38.1056,71500.0
2011-06-09 13:10:00,53.0,53.07,52.99,53.03,76800.0,38.1128,38.1631,38.1056,38.1344,76800.0
2011-06-09 13:20:00,53.02,53.07,53.0,53.01,68300.0,38.1272,38.1631,38.1128,38.12,68300.0
2011-06-09 13:30:00,53.01,53.02,52.91,52.98,52800.0,38.12,38.1272,38.0481,38.0984,52800.0
2011-06-09 13:40:00,52.98,52.99,52.93,52.98,50200.0,38.0984,38.1056,38.0625,38.0984,50200.0
2011-06-09 13:50:00,52.97,53.12,52.97,53.04,53700.0,38.0912,38.1991,38.0912,38.1416,53700.0
2011-06-09 14:00:00,53.04,53.09,53.01,53.06,52500.0,38.1416,38.1775,38.12,38.1559,52500.0
2011-06-09 14:10:00,53.07,53.15,53.03,53.15,74700.0,38.1631,38.2207,38.1344,38.2207,74700.0
2011-06-09 14:20:00,53.15,53.23,53.14,53.14,74100.0,38.2207,38.2782,38.2135,38.2135,74100.0
2011-06-09 14:30:00,53.14,53.14,53.06,53.12,53700.0,38.2135,38.2135,38.1559,38.1991,53700.0
2011-06-09 14:40:00,53.11,53.13,53.1,53.11,44300.0,38.1919,38.2063,38.1847,38.1919,44300.0
2011-06-09 14:50:00,53.12,53.2,53.11,53.19,53200.0,38.1991,38.2566,38.1919,38.2494,53200.0
2011-06-09 15:00:00,53.2,53.24,53.19,53.21,57100.0,38.2566,38.2854,38.2494,38.2638,57100.0
2011-06-09 15:10:00,53.21,53.22,53.12,53.12,92300.0,38.2638,38.271,38.1991,38.1991,92300.0
2011-06-09 15:20:00,53.11,53.14,53.01,53.04,159400.0,38.1919,38.2135,38.12,38.1416,159400.0
2011-06-09 15:30:00,53.05,53.08,52.97,52.97,131300.0,38.1487,38.1703,38.0912,38.0912,131300.0
2011-06-09 15:40:00,52.98,53.01,52.83,52.86,257000.0,38.0984,38.12,37.9905,38.0121,257000.0
2011-06-09 15:50:00,52.85,52.95,52.83,52.93,394100.0,38.0049,38.0768,37.9905,38.0625,394100.0
2011-06-10 09:30:00,52.5,52.57,52.14,52.44,168200.0,37.7532,37.8036,37.4944,37.7101,168200.0
2011-06-10 09:40:00,52.43,52.69,52.27,52.27,221900.0,37.7029,37.8899,37.5878,37.5878,221900.0
2011-06-10 09:50:00,52.25,52.25,51.98,52.02,134900.0,37.5735,37.5735,37.3793,37.4081,134900.0
2011-06-10 10:00:00,52.03,52.11,51.75,51.75,176500.0,37.4153,37.4728,37.2139,37.2139,176500.0
2011-06-10 10:10:00,51.75,52.17,51.75,52.15,104700.0,37.2139,37.5159,37.2139,37.5016,104700.0
2011-06-10 10:20:00,52.15,52.18,51.91,51.98,150900.0,37.5016,37.5231,37.329,37.3793,150900.0
2011-06-10 10:30:00,51.98,52.13,51.91,52.11,111400.0,37.3793,37.4872,37.329,37.4728,111400.0
2011-06-10 10:40:00,52.11,52.42,51.99,52.41,145000.0,37.4728,37.6957,37.3865,37.6885,145000.0
2011-06-10 10:50:00,52.41,52.49,52.29,52.45,164600.0,37.6885,37.746,37.6022,37.7173,164600.0
2011-06-10 11:00:00,52.44,52.49,52.25,52.35,169700.0,37.7101,37.746,37.5735,37.6454,169700.0
2011-06-10 11:10:00,52.35,52.51,52.32,52.51,112500.0,37.6454,37.7604,37.6238,37.7604,112500.0
2011-06-10 11:20:00,52.5,52.61,52.46,52.46,102300.0,37.7532,37.8323,37.7245,37.7245,102300.0
2011-06-10 11:30:00,52.47,52.52,52.4,52.48,60700.0,37.7317,37.7676,37.6813,37.7389,60700.0
2011-06-10 11:40:00,52.48,52.65,52.47,52.61,80800.0,37.7389,37.8611,37.7317,37.8323,80800.0
2011-06-10 11:50:00,52.63,52.65,52.51,52.53,89200.0,37.8467,37.8611,37.7604,37.7748,89200.0
2011-06-10 12:00:00,52.53,52.58,52.43,52.49,74400.0,37.7748,37.8108,37.7029,37.746,74400.0
2011-06-10 12:10:00,52.48,52.5,52.31,52.36,117200.0,37.7389,37.7532,37.6166,37.6526,117200.0
2011-06-10 12:20:00,52.36,52.38,52.29,52.3,69400.0,37.6526,37.6669,37.6022,37.6094,69400.0
2011-06-10 12:30:00,52.3,52.32,52.25,52.29,104800.0,37.6094,37.6238,37.5735,37.6022,104800.0
2011-06-10 12:40:00,52.3,52.3,52.14,52.16,81200.0,37.6094,37.6094,37.4944,37.5087,81200.0
2011-06-10 12:50:00,52.16,52.18,52.12,52.13,67100.0,37.5087,37.5231,37.48,37.4872,67100.0
2011-06-10 13:00:00,52.13,52.13,52.02,52.08,86300.0,37.4872,37.4872,37.4081,37.4512,86300.0
2011-06-10 13:10:00,52.07,52.07,51.91,51.94,123000.0,37.444,37.444,37.329,37.3505,123000.0
2011-06-10 13:20:00,51.93,51.93,51.75,51.79,142400.0,37.3433,37.3433,37.2139,37.2427,142400.0
2011-06-10 13:30:00,51.8,51.87,51.78,51.85,83400.0,37.2499,37.3002,37.2355,37.2858,83400.0
2011-06-10 13:40:00,51.85,51.9,51.73,51.81,94500.0,37.2858,37.3218,37.1995,37.2571,94500.0
2011-06-10 13:50:00,51.81,51.91,51.78,51.86,86900.0,37.2571,37.329,37.2355,37.293,86900.0
2011-06-10 14:00:00,51.86,52.23,51.85,52.14,132300.0,37.293,37.5591,37.2858,37.4944,132300.0
2011-06-10 14:10:00,52.13,52.29,52.13,52.25,106100.0,37.4872,37.6022,37.4872,37.5735,106100.0
2011-06-10 14:20:00,52.25,52.27,52.12,52.21,105700.0,37.5735,37.5878,37.48,37.5447,105700.0
2011-06-10 14:30:00,52.2,52.3,52.14,52.17,59300.0,37.5375,37.6094,37.4944,37.5159,59300.0
2011-06-10 14:40:00,52.18,52.23,52.13,52.21,59300.0,37.5231,37.5591,37.4872,37.5447,59300.0
2011-06-10 14:50:00,52.21,52.44,52.21,52.4,94400.0,37.5447,37.7101,37.5447,37.6813,94400.0
2011-06-10 15:00:00,52.4,52.46,52.15,52.24,114400.0,37.6813,37.7245,37.5016,37.5663,114400.0
2011-06-10 15:10:00,52.24,52.35,52.22,52.32,54100.0,37.5663,37.6454,37.5519,37.6238,54100.0
2011-06-10 15:20:00,52.32,52.32,52.2,52.27,64200.0,37.6238,37.6238,37.5375,37.5878,64200.0
2011-06-10 15:30:00,52.27,52.32,52.14,52.19,143700.0,37.5878,37.6238,37.4944,37.5303,143700.0
2011-06-10 15:40:00,52.2,52.22,52.09,52.1,131400.0,37.5375,37.5519,37.4584,37.4656,131400.0
2011-06-10 15:50:00,52.1,52.15,52.05,52.08,357300.0,37.4656,37.5016,37.4296,37.4512,357300.0
2011-06-13 09:30:00,52.34,52.36,51.77,52.15,198000.0,37.6382,37.6526,37.2283,37.5016,198000.0
2011-06-13 09:40:00,52.11,52.26,52.06,52.2,52600.0,37.4728,37.5807,37.4368,37.5375,52600.0
2011-06-13 09:50:00,52.19,52.19,52.05,52.17,74100.0,37.5303,37.5303,37.4296,37.5159,74100.0
2011-06-13 10:00:00,52.17,52.51,52.17,52.49,108300.0,37.5159,37.7604,37.5159,37.746,108300.0
2011-06-13 10:10:00,52.5,52.61,52.3,52.36,150500.0,37.7532,37.8323,37.6094,37.6526,150500.0
2011-06-13 10:20:00,52.36,52.5,52.25,52.5,104100.0,37.6526,37.7532,37.5735,37.7532,104100.0
2011-06-13 10:30:00,52.49,52.5,52.29,52.44,72400.0,37.746,37.7532,37.6022,37.7101,72400.0
2011-06-13 10:40:00,52.44,52.45,52.25,52.25,57500.0,37.7101,37.7173,37.5735,37.5735,57500.0
2011-06-13 10:50:00,52.27,52.34,52.16,52.29,78500.0,37.5878,37.6382,37.5087,37.6022,78500.0
2011-06-13 11:00:00,52.27,52.31,52.18,52.21,69700.0,37.5878,37.6166,37.5231,37.5447,69700.0
2011-06-13 11:10:00,52.21,52.33,52.21,52.33,63400.0,37.5447,37.631,37.5447,37.631,63400.0
2011-06-13 11:20:00,52.33,52.4,52.32,52.39,64500.0,37.631,37.6813,37.6238,37.6741,64500.0
2011-06-13 11:30:00,52.38,52.39,52.3,52.36,58000.0,37.6669,37.6741,37.6094,37.6526,58000.0
2011-06-13 11:40:00,52.37,52.4,52.25,52.31,82900.0,37.6598,37.6813,37.5735,37.6166,82900.0
2011-06-13 11:50:00,52.32,52.4,52.26,52.33,86000.0,37.6238,37.6813,37.5807,37.631,86000.0
2011-06-13 12:00:00,52.33,52.33,52.15,52.15,93700.0,37.631,37.631,37.5016,37.5016,93700.0
2011-06-13 12:10:00,52.16,52.27,52.11,52.13,94300.0,37.5087,37.5878,37.4728,37.4872,94300.0
2011-06-13 12:20:00,52.13,52.18,51.94,51.97,137200.0,37.4872,37.5231,37.3505,37.3721,137200.0
2011-06-13 12:30:00,51.97,52.05,51.94,51.99,133800.0,37.3721,37.4296,37.3505,37.3865,133800.0
2011-06-13 12:40:00,51.98,51.99,51.87,51.92,92900.0,37.3793,37.3865,37.3002,37.3362,92900.0
2011-06-13 12:50:00,51.9,51.99,51.88,51.91,63000.0,37.3218,37.3865,37.3074,37.329,63000.0
2011-06-13 13:00:00,51.9,51.9,51.61,51.67,263500.0,37.3218,37.3218,37.1132,37.1564,263500.0
2011-06-13 13:10:00,51.67,51.74,51.52,51.74,210400.0,37.1564,37.2067,37.0485,37.2067,210400.0
2011-06-13 13:20:00,51.75,51.87,51.67,51.8,86700.0,37.2139,37.3002,37.1564,37.2499,86700.0
2011-06-13 13:30:00,51.82,51.9,51.75,51.88,48300.0,37.2642,37.3218,37.2139,37.3074,48300.0
2011-06-13 13:40:00,51.9,51.96,51.85,51.91,35700.0,37.3218,37.3649,37.2858,37.329,35700.0
2011-06-13 13:50:00,51.92,52.17,51.89,52.16,78700.0,37.3362,37.5159,37.3146,37.5087,78700.0
2011-06-13 14:00:00,52.15,52.32,52.1,52.27,86300.0,37.5016,37.6238,37.4656,37.5878,86300.0
2011-06-13 14:10:00,52.24,52.32,52.19,52.22,55400.0,37.5663,37.6238,37.5303,37.5519,55400.0
2011-06-13 14:20:00,52.21,52.27,52.2,52.25,55600.0,37.5447,37.5878,37.5375,37.5735,55600.0
2011-06-13 14:30:00,52.25,52.25,52.07,52.12,76500.0,37.5735,37.5735,37.444,37.48,76500.0
2011-06-13 14:40:00,52.1,52.3,52.09,52.29,68600.0,37.4656,37.6094,37.4584,37.6022,68600.0
2011-06-13 14:50:00,52.28,52.31,52.18,52.23,76700.0,37.595,37.6166,37.5231,37.5591,76700.0
2011-06-13 15:00:00,52.22,52.28,52.13,52.13,149700.0,37.5519,37.595,37.4872,37.4872,149700.0
2011-06-13 15:10:00,52.14,52.15,52.04,52.04,114800.0,37.4944,37.5016,37.4224,37.4224,114800.0
2011-06-13 15:20:00,52.04,52.09,52.03,52.04,67500.0,37.4224,37.4584,37.4153,37.4224,67500.0
2011-06-13 15:30:00,52.04,52.05,51.94,51.95,109900.0,37.4224,37.4296,37.3505,37.3577,109900.0
2011-06-13 15:40:00,51.95,52.0,51.91,51.97,196000.0,37.3577,37.3937,37.329,37.3721,196000.0
2011-06-13 15:50:00,51.97,52.02,51.89,51.89,306200.0,37.3721,37.4081,37.3146,37.3146,306200.0
2011-06-14 09:30:00,52.12,52.33,52.02,52.14,180500.0,37.6233,37.7749,37.5511,37.6377,180500.0
2011-06-14 09:40:00,52.12,52.26,52.0,52.16,187500.0,37.6233,37.7243,37.5367,37.6522,187500.0
2011-06-14 09:50:00,52.16,52.27,52.04,52.12,201700.0,37.6522,37.7316,37.5655,37.6233,201700.0
2011-06-14 10:00:00,52.12,52.33,52.1,52.27,164200.0,37.6233,37.7749,37.6088,37.7316,164200.0
2011-06-14 10:10:00,52.26,52.31,52.18,52.25,215200.0,37.7243,37.7604,37.6666,37.7171,215200.0
2011-06-14 10:20:00,52.26,52.55,52.25,52.54,187600.0,37.7243,37.9337,37.7171,37.9265,187600.0
2011-06-14 10:30:00,52.53,52.7,52.47,52.5,144000.0,37.9192,38.042,37.8759,37.8976,144000.0
2011-06-14 10:40:00,52.49,52.59,52.38,52.38,104700.0,37.8904,37.9626,37.811,37.811,104700.0
2011-06-14 10:50:00,52.4,52.41,52.29,52.31,67600.0,37.8254,37.8326,37.746,37.7604,67600.0
2011-06-14 11:00:00,52.31,52.31,52.13,52.22,99500.0,37.7604,37.7604,37.6305,37.6955,99500.0
2011-06-14 11:10:00,52.23,52.29,52.13,52.13,105500.0,37.7027,37.746,37.6305,37.6305,105500.0
2011-06-14 11:20:00,52.13,52.18,52.02,52.07,113100.0,37.6305,37.6666,37.5511,37.5872,113100.0
2011-06-14 11:30:00,52.07,52.18,52.04,52.1,60600.0,37.5872,37.6666,37.5655,37.6088,60600.0
2011-06-14 11:40:00,52.1,52.12,52.03,52.08,61400.0,37.6088,37.6233,37.5583,37.5944,61400.0
2011-06-14 11:50:00,52.08,52.3,52.08,52.28,129000.0,37.5944,37.7532,37.5944,37.7388,129000.0
2011-06-14 12:00:00,52.29,52.29,52.22,52.24,74400.0,37.746,37.746,37.6955,37.7099,74400.0
2011-06-14 12:10:00,52.24,52.29,52.19,52.23,51400.0,37.7099,37.746,37.6738,37.7027,51400.0
2011-06-14 12:20:00,52.22,52.24,52.15,52.24,49000.0,37.6955,37.7099,37.6449,37.7099,49000.0
2011-06-14 12:30:00,52.24,52.26,52.19,52.21,47900.0,37.7099,37.7243,37.6738,37.6882,47900.0
2011-06-14 12:40:00,52.22,52.34,52.2,52.34,65100.0,37.6955,37.7821,37.681,37.7821,65100.0
2011-06-14 12:50:00,52.34,52.38,52.29,52.32,56800.0,37.7821,37.811,37.746,37.7676,56800.0
2011-06-14 13:00:00,52.32,52.35,52.29,52.33,166800.0,37.7676,37.7893,37.746,37.7749,166800.0
2011-06-14 13:10:00,52.34,52.38,52.26,52.34,82400.0,37.7821,37.811,37.7243,37.7821,82400.0
2011-06-14 13:20:00,52.35,52.42,52.33,52.38,58300.0,37.7893,37.8398,37.7749,37.811,58300.0
2011-06-14 13:30:00,52.38,52.46,52.31,52.38,179700.0,37.811,37.8687,37.7604,37.811,179700.0
2011-06-14 13:40:00,52.37,52.39,52.17,52.22,82600.0,37.8037,37.8182,37.6594,37.6955,82600.0
2011-06-14 13:50:00,52.22,52.23,52.12,52.15,153100.0,37.6955,37.7027,37.6233,37.6449,153100.0
2011-06-14 14:00:00,52.15,52.17,52.03,52.05,97200.0,37.6449,37.6594,37.5583,37.5727,97200.0
2011-06-14 14:10:00,52.05,52.09,51.95,51.99,133300.0,37.5727,37.6016,37.5006,37.5294,133300.0
2011-06-14 14:20:00,51.99,52.07,51.95,52.05,97600.0,37.5294,37.5872,37.5006,37.5727,97600.0
2011-06-14 14:30:00,52.05,52.07,52.0,52.02,102400.0,37.5727,37.5872,37.5367,37.5511,102400.0
2011-06-14 14:40:00,52.02,52.18,51.99,52.18,116200.0,37.5511,37.6666,37.5294,37.6666,116200.0
2011-06-14 14:50:00,52.18,52.22,52.12,52.2,112600.0,37.6666,37.6955,37.6233,37.681,112600.0
2011-06-14 15:00:00,52.21,52.42,52.21,52.42,121700.0,37.6882,37.8398,37.6882,37.8398,121700.0
2011-06-14 15:10:00,52.42,52.42,52.31,52.33,77500.0,37.8398,37.8398,37.7604,37.7749,77500.0
2011-06-14 15:20:00,52.33,52.4,52.28,52.37,128200.0,37.7749,37.8254,37.7388,37.8037,128200.0
2011-06-14 15:30:00,52.37,52.39,52.18,52.24,174200.0,37.8037,37.8182,37.6666,37.7099,174200.0
2011-06-14 15:40:00,52.25,52.37,52.22,52.34,310900.0,37.7171,37.8037,37.6955,37.7821,310900.0
2011-06-14 15:50:00,52.34,52.34,52.25,52.31,469900.0,37.7821,37.7821,37.7171,37.7604,469900.0
2011-06-15 09:30:00,51.77,53.08,51.66,53.04,621900.0,37.3706,38.3163,37.2912,38.2874,621900.0
2011-06-15 09:40:00,53.03,53.48,52.88,53.3,432900.0,38.2802,38.605,38.1719,38.4751,432900.0
2011-06-15 09:50:00,53.29,53.29,52.99,53.0,280400.0,38.4679,38.4679,38.2513,38.2585,280400.0
2011-06-15 10:00:00,53.0,53.14,52.7,52.86,234300.0,38.2585,38.3596,38.042,38.1575,234300.0
2011-06-15 10:10:00,52.85,53.02,52.71,52.77,171400.0,38.1502,38.2729,38.0492,38.0925,171400.0
2011-06-15 10:20:00,52.76,52.76,52.64,52.69,150000.0,38.0853,38.0853,37.9986,38.0347,150000.0
2011-06-15 10:30:00,52.7,52.91,52.7,52.73,133600.0,38.042,38.1935,38.042,38.0636,133600.0
2011-06-15 10:40:00,52.73,53.04,52.69,53.04,72300.0,38.0636,38.2874,38.0347,38.2874,72300.0
2011-06-15 10:50:00,53.03,53.09,52.93,53.06,98500.0,38.2802,38.3235,38.208,38.3018,98500.0
2011-06-15 11:00:00,53.05,53.09,52.88,52.95,141700.0,38.2946,38.3235,38.1719,38.2224,141700.0
2011-06-15 11:10:00,52.95,52.98,52.8,52.95,119600.0,38.2224,38.2441,38.1141,38.2224,119600.0
2011-06-15 11:20:00,52.94,52.95,52.69,52.7,56500.0,38.2152,38.2224,38.0347,38.042,56500.0
2011-06-15 11:30:00,52.69,52.71,52.45,52.46,211100.0,38.0347,38.0492,37.8615,37.8687,211100.0
2011-06-15 11:40:00,52.45,52.48,52.15,52.17,264700.0,37.8615,37.8831,37.6449,37.6594,264700.0
2011-06-15 11:50:00,52.15,52.43,52.02,52.22,220500.0,37.6449,37.8471,37.5511,37.6955,220500.0
2011-06-15 12:00:00,52.21,52.49,52.2,52.44,114200.0,37.6882,37.8904,37.681,37.8543,114200.0
2011-06-15 12:10:00,52.43,52.5,52.23,52.25,78900.0,37.8471,37.8976,37.7027,37.7171,78900.0
2011-06-15 12:20:00,52.26,52.35,52.06,52.35,82000.0,37.7243,37.7893,37.58,37.7893,82000.0
2011-06-15 12:30:00,52.33,52.42,52.24,52.32,131400.0,37.7749,37.8398,37.7099,37.7676,131400.0
2011-06-15 12:40:00,52.32,52.36,52.18,52.2,180900.0,37.7676,37.7965,37.6666,37.681,180900.0
2011-06-15 12:50:00,52.2,52.25,52.11,52.17,78500.0,37.681,37.7171,37.6161,37.6594,78500.0
2011-06-15 13:00:00,52.19,52.26,52.07,52.12,80100.0,37.6738,37.7243,37.5872,37.6233,80100.0
2011-06-15 13:10:00,52.11,52.19,51.97,52.02,132700.0,37.6161,37.6738,37.515,37.5511,132700.0
2011-06-15 13:20:00,52.02,52.13,51.98,52.1,85100.0,37.5511,37.6305,37.5222,37.6088,85100.0
2011-06-15 13:30:00,52.08,52.09,51.88,51.98,72800.0,37.5944,37.6016,37.45,37.5222,72800.0
2011-06-15 13:40:00,51.99,52.13,51.97,52.09,62500.0,37.5294,37.6305,37.515,37.6016,62500.0
2011-06-15 13:50:00,52.07,52.1,51.95,52.07,52300.0,37.5872,37.6088,37.5006,37.5872,52300.0
2011-06-15 14:00:00,52.08,52.42,52.06,52.28,123900.0,37.5944,37.8398,37.58,37.7388,123900.0
2011-06-15 14:10:00,52.27,52.38,52.26,52.28,75600.0,37.7316,37.811,37.7243,37.7388,75600.0
2011-06-15 14:20:00,52.27,52.34,52.15,52.17,146500.0,37.7316,37.7821,37.6449,37.6594,146500.0
2011-06-15 14:30:00,52.17,52.32,52.14,52.26,89900.0,37.6594,37.7676,37.6377,37.7243,89900.0
2011-06-15 14:40:00,52.26,52.46,52.18,52.39,129500.0,37.7243,37.8687,37.6666,37.8182,129500.0
2011-06-15 14:50:00,52.39,52.5,52.3,52.34,162100.0,37.8182,37.8976,37.7532,37.7821,162100.0
2011-06-15 15:00:00,52.33,52.45,52.29,52.38,219200.0,37.7749,37.8615,37.746,37.811,219200.0
2011-06-15 15:10:00,52.38,52.4,52.31,52.37,130200.0,37.811,37.8254,37.7604,37.8037,130200.0
2011-06-15 15:20:00,52.37,52.55,52.32,52.51,132100.0,37.8037,37.9337,37.7676,37.9048,132100.0
2011-06-15 15:30:00,52.52,52.54,52.32,52.34,157600.0,37.912,37.9265,37.7676,37.7821,157600.0
2011-06-15 15:40:00,52.33,52.51,52.3,52.4,322500.0,37.7749,37.9048,37.7532,37.8254,322500.0
2011-06-15 15:50:00,52.4,52.41,52.3,52.3,467700.0,37.8254,37.8326,37.7532,37.7532,467700.0
2011-06-16 09:30:00,52.45,52.78,51.99,52.72,387100.0,37.8615,38.0997,37.5294,38.0564,387100.0
2011-06-16 09:40:00,52.71,52.71,51.9,51.92,238200.0,38.0492,38.0492,37.4645,37.4789,238200.0
2011-06-16 09:50:00,51.92,52.01,51.73,51.85,257600.0,37.4789,37.5439,37.3418,37.4284,257600.0
2011-06-16 10:00:00,51.83,52.02,51.57,51.94,307000.0,37.4139,37.5511,37.2263,37.4933,307000.0
2011-06-16 10:10:00,51.95,52.16,51.81,51.95,158300.0,37.5006,37.6522,37.3995,37.5006,158300.0
2011-06-16 10:20:00,51.94,52.04,51.76,51.79,145700.0,37.4933,37.5655,37.3634,37.3851,145700.0
2011-06-16 10:30:00,51.8,52.11,51.76,52.08,116900.0,37.3923,37.6161,37.3634,37.5944,116900.0
2011-06-16 10:40:00,52.1,52.23,51.96,52.08,104700.0,37.6088,37.7027,37.5078,37.5944,104700.0
2011-06-16 10:50:00,52.1,52.24,52.08,52.15,128400.0,37.6088,37.7099,37.5944,37.6449,128400.0
2011-06-16 11:00:00,52.14,52.15,51.94,52.05,98200.0,37.6377,37.6449,37.4933,37.5727,98200.0
2011-06-16 11:10:00,52.04,52.21,51.97,52.21,61700.0,37.5655,37.6882,37.515,37.6882,61700.0
2011-06-16 11:20:00,52.22,52.26,51.93,51.99,99100.0,37.6955,37.7243,37.4861,37.5294,99100.0
2011-06-16 11:30:00,51.98,52.02,51.83,51.94,77000.0,37.5222,37.5511,37.4139,37.4933,77000.0
2011-06-16 11:40:00,51.93,51.95,51.75,51.76,70800.0,37.4861,37.5006,37.3562,37.3634,70800.0
2011-06-16 11:50:00,51.74,51.84,51.63,51.82,68400.0,37.349,37.4212,37.2696,37.4067,68400.0
2011-06-16 12:00:00,51.83,52.09,51.83,51.93,111400.0,37.4139,37.6016,37.4139,37.4861,111400.0
2011-06-16 12:10:00,51.93,51.96,51.79,51.86,82600.0,37.4861,37.5078,37.3851,37.4356,82600.0
2011-06-16 12:20:00,51.84,52.0,51.82,51.92,70900.0,37.4212,37.5367,37.4067,37.4789,70900.0
2011-06-16 12:30:00,51.92,51.94,51.83,51.9,60200.0,37.4789,37.4933,37.4139,37.4645,60200.0
2011-06-16 12:40:00,51.9,51.92,51.82,51.89,61100.0,37.4645,37.4789,37.4067,37.4572,61100.0
2011-06-16 12:50:00,51.89,51.92,51.69,51.74,76300.0,37.4572,37.4789,37.3129,37.349,76300.0
2011-06-16 13:00:00,51.75,51.88,51.72,51.88,59000.0,37.3562,37.45,37.3345,37.45,59000.0
2011-06-16 13:10:00,51.88,52.04,51.87,52.0,76300.0,37.45,37.5655,37.4428,37.5367,76300.0
2011-06-16 13:20:00,52.01,52.02,51.87,51.87,87600.0,37.5439,37.5511,37.4428,37.4428,87600.0
2011-06-16 13:30:00,51.87,51.94,51.86,51.91,76600.0,37.4428,37.4933,37.4356,37.4717,76600.0
2011-06-16 13:40:00,51.89,51.9,51.66,51.74,138900.0,37.4572,37.4645,37.2912,37.349,138900.0
2011-06-16 13:50:00,51.74,51.78,51.63,51.67,101900.0,37.349,37.3778,37.2696,37.2984,101900.0
2011-06-16 14:00:00,51.68,51.75,51.66,51.71,92500.0,37.3057,37.3562,37.2912,37.3273,92500.0
2011-06-16 14:10:00,51.7,51.71,51.52,51.53,105500.0,37.3201,37.3273,37.1902,37.1974,105500.0
2011-06-16 14:20:00,51.53,51.65,51.52,51.59,103300.0,37.1974,37.284,37.1902,37.2407,103300.0
2011-06-16 14:30:00,51.6,51.62,51.31,51.35,174900.0,37.2479,37.2623,37.0386,37.0674,174900.0
2011-06-16 14:40:00,51.35,51.45,51.25,51.26,175700.0,37.0674,37.1396,36.9953,37.0025,175700.0
2011-06-16 14:50:00,51.25,51.4,51.18,51.37,189100.0,36.9953,37.1035,36.9447,37.0819,189100.0
2011-06-16 15:00:00,51.37,51.45,51.36,51.41,117400.0,37.0819,37.1396,37.0747,37.1108,117400.0
2011-06-16 15:10:00,51.4,51.56,51.4,51.51,130400.0,37.1035,37.219,37.1035,37.1829,130400.0
2011-06-16 15:20:00,51.51,51.66,51.51,51.65,186600.0,37.1829,37.2912,37.1829,37.284,186600.0
2011-06-16 15:30:00,51.65,51.86,51.64,51.74,280500.0,37.284,37.4356,37.2768,37.349,280500.0
2011-06-16 15:40:00,51.74,51.74,51.62,51.64,272900.0,37.349,37.349,37.2623,37.2768,272900.0
2011-06-16 15:50:00,51.65,51.76,51.63,51.7,703600.0,37.284,37.3634,37.2696,37.3201,703600.0
2011-06-17 09:30:00,51.81,51.81,51.1,51.19,936400.0,37.3995,37.3995,36.887,36.9519,936400.0
2011-06-17 09:40:00,51.17,52.12,51.16,51.9,441600.0,36.9375,37.6233,36.9303,37.4645,441600.0
2011-06-17 09:50:00,51.92,51.94,51.68,51.86,270300.0,37.4789,37.4933,37.3057,37.4356,270300.0
2011-06-17 10:00:00,51.83,52.12,51.83,51.85,203400.0,37.4139,37.6233,37.4139,37.4284,203400.0
2011-06-17 10:10:00,51.84,51.88,51.65,51.67,178900.0,37.4212,37.45,37.284,37.2984,178900.0
2011-06-17 10:20:00,51.67,51.69,51.53,51.58,130700.0,37.2984,37.3129,37.1974,37.2335,130700.0
2011-06-17 10:30:00,51.58,51.69,51.43,51.56,105300.0,37.2335,37.3129,37.1252,37.219,105300.0
2011-06-17 10:40:00,51.57,51.85,51.46,51.84,86200.0,37.2263,37.4284,37.1469,37.4212,86200.0
2011-06-17 10:50:00,51.82,51.83,51.63,51.64,98500.0,37.4067,37.4139,37.2696,37.2768,98500.0
2011-06-17 11:00:00,51.64,51.71,51.51,51.54,129500.0,37.2768,37.3273,37.1829,37.2046,129500.0
2011-06-17 11:10:00,51.53,51.76,51.5,51.71,124100.0,37.1974,37.3634,37.1757,37.3273,124100.0
2011-06-17 11:20:00,51.71,51.92,51.7,51.86,185900.0,37.3273,37.4789,37.3201,37.4356,185900.0
2011-06-17 11:30:00,51.87,51.88,51.54,51.57,145900.0,37.4428,37.45,37.2046,37.2263,145900.0
2011-06-17 11:40:00,51.56,51.7,51.55,51.6,71800.0,37.219,37.3201,37.2118,37.2479,71800.0
2011-06-17 11:50:00,51.6,51.7,51.58,51.66,35800.0,37.2479,37.3201,37.2335,37.2912,35800.0
2011-06-17 12:00:00,51.67,51.71,51.51,51.71,47800.0,37.2984,37.3273,37.1829,37.3273,47800.0
2011-06-17 12:10:00,51.71,51.71,51.61,51.63,79700.0,37.3273,37.3273,37.2551,37.2696,79700.0
2011-06-17 12:20:00,51.62,51.63,51.44,51.46,86200.0,37.2623,37.2696,37.1324,37.1469,86200.0
2011-06-17 12:30:00,51.46,51.53,51.38,51.41,86900.0,37.1469,37.1974,37.0891,37.1108,86900.0
2011-06-17 12:40:00,51.41,51.46,51.34,51.37,64900.0,37.1108,37.1469,37.0602,37.0819,64900.0
2011-06-17 12:50:00,51.36,51.38,51.21,51.3,87100.0,37.0747,37.0891,36.9664,37.0314,87100.0
2011-06-17 13:00:00,51.31,51.39,51.26,51.3,70200.0,37.0386,37.0963,37.0025,37.0314,70200.0
2011-06-17 13:10:00,51.31,51.4,51.22,51.23,97600.0,37.0386,37.1035,36.9736,36.9808,97600.0
2011-06-17 13:20:00,51.24,51.42,51.24,51.4,65100.0,36.988,37.118,36.988,37.1035,65100.0
2011-06-17 13:30:00,51.41,51.49,51.37,51.49,40600.0,37.1108,37.1685,37.0819,37.1685,40600.0
2011-06-17 13:40:00,51.48,51.5,51.38,51.48,70200.0,37.1613,37.1757,37.0891,37.1613,70200.0
2011-06-17 13:50:00,51.47,51.64,51.42,51.61,76500.0,37.1541,37.2768,37.118,37.2551,76500.0
2011-06-17 14:00:00,51.61,51.64,51.49,51.53,72000.0,37.2551,37.2768,37.1685,37.1974,72000.0
2011-06-17 14:10:00,51.53,51.63,51.47,51.57,78000.0,37.1974,37.2696,37.1541,37.2263,78000.0
2011-06-17 14:20:00,51.58,51.7,51.51,51.7,87600.0,37.2335,37.3201,37.1829,37.3201,87600.0
2011-06-17 14:30:00,51.7,51.7,51.6,51.66,82400.0,37.3201,37.3201,37.2479,37.2912,82400.0
2011-06-17 14:40:00,51.66,51.7,51.54,51.63,72800.0,37.2912,37.3201,37.2046,37.2696,72800.0
2011-06-17 14:50:00,51.63,51.67,51.58,51.61,53000.0,37.2696,37.2984,37.2335,37.2551,53000.0
2011-06-17 15:00:00,51.61,51.64,51.55,51.57,69600.0,37.2551,37.2768,37.2118,37.2263,69600.0
2011-06-17 15:10:00,51.57,51.58,51.4,51.41,128500.0,37.2263,37.2335,37.1035,37.1108,128500.0
2011-06-17 15:20:00,51.41,51.47,51.38,51.45,78700.0,37.1108,37.1541,37.0891,37.1396,78700.0
2011-06-17 15:30:00,51.45,51.49,51.39,51.45,164900.0,37.1396,37.1685,37.0963,37.1396,164900.0
2011-06-17 15:40:00,51.45,51.62,51.44,51.56,337900.0,37.1396,37.2623,37.1324,37.219,337900.0
2011-06-17 15:50:00,51.56,51.65,51.51,51.59,569800.0,37.219,37.284,37.1829,37.2407,569800.0
2011-06-20 09:30:00,51.42,52.25,51.41,52.02,394700.0,37.118,37.7171,37.1108,37.5511,394700.0
2011-06-20 09:40:00,52.01,52.07,51.65,51.84,233600.0,37.5439,37.5872,37.284,37.4212,233600.0
2011-06-20 09:50:00,51.84,52.23,51.74,52.23,245500.0,37.4212,37.7027,37.349,37.7027,245500.0
2011-06-20 10:00:00,52.23,52.25,51.88,51.88,118600.0,37.7027,37.7171,37.45,37.45,118600.0
2011-06-20 10:10:00,51.88,51.99,51.79,51.96,113400.0,37.45,37.5294,37.3851,37.5078,113400.0
2011-06-20 10:20:00,51.96,52.03,51.75,51.85,106800.0,37.5078,37.5583,37.3562,37.4284,106800.0
2011-06-20 10:30:00,51.84,51.99,51.77,51.88,143700.0,37.4212,37.5294,37.3706,37.45,143700.0
2011-06-20 10:40:00,51.89,52.01,51.85,51.94,80100.0,37.4572,37.5439,37.4284,37.4933,80100.0
2011-06-20 10:50:00,51.93,51.94,51.71,51.79,73700.0,37.4861,37.4933,37.3273,37.3851,73700.0
2011-06-20 11:00:00,51.8,51.85,51.7,51.75,154300.0,37.3923,37.4284,37.3201,37.3562,154300.0
2011-06-20 11:10:00,51.75,51.87,51.7,51.72,111900.0,37.3562,37.4428,37.3201,37.3345,111900.0
2011-06-20 11:20:00,51.73,51.91,51.73,51.86,71700.0,37.3418,37.4717,37.3418,37.4356,71700.0
2011-06-20 11:30:00,51.84,51.9,51.76,51.77,54700.0,37.4212,37.4645,37.3634,37.3706,54700.0
2011-06-20 11:40:00,51.78,51.91,51.78,51.85,49100.0,37.3778,37.4717,37.3778,37.4284,49100.0
2011-06-20 11:50:00,51.86,51.98,51.82,51.95,51400.0,37.4356,37.5222,37.4067,37.5006,51400.0
2011-06-20 12:00:00,51.95,52.04,51.91,51.92,98300.0,37.5006,37.5655,37.4717,37.4789,98300.0
2011-06-20 12:10:00,51.93,51.95,51.89,51.94,38700.0,37.4861,37.5006,37.4572,37.4933,38700.0
2011-06-20 12:20:00,51.93,51.97,51.87,51.96,34800.0,37.4861,37.515,37.4428,37.5078,34800.0
2011-06-20 12:30:00,51.96,51.98,51.91,51.93,33300.0,37.5078,37.5222,37.4717,37.4861,33300.0
2011-06-20 12:40:00,51.93,51.95,51.87,51.91,35000.0,37.4861,37.5006,37.4428,37.4717,35000.0
2011-06-20 12:50:00,51.91,51.95,51.8,51.88,38800.0,37.4717,37.5006,37.3923,37.45,38800.0
2011-06-20 13:00:00,51.87,51.91,51.82,51.89,52400.0,37.4428,37.4717,37.4067,37.4572,52400.0
2011-06-20 13:10:00,51.9,51.94,51.85,51.9,40900.0,37.4645,37.4933,37.4284,37.4645,40900.0
2011-06-20 13:20:00,51.89,51.9,51.82,51.84,37100.0,37.4572,37.4645,37.4067,37.4212,37100.0
2011-06-20 13:30:00,51.83,51.97,51.82,51.93,37000.0,37.4139,37.515,37.4067,37.4861,37000.0
2011-06-20 13:40:00,51.92,51.98,51.83,51.84,54900.0,37.4789,37.5222,37.4139,37.4212,54900.0
2011-06-20 13:50:00,51.83,51.87,51.79,51.83,45400.0,37.4139,37.4428,37.3851,37.4139,45400.0
2011-06-20 14:00:00,51.84,51.93,51.81,51.91,53000.0,37.4212,37.4861,37.3995,37.4717,53000.0
2011-06-20 14:10:00,51.92,51.93,51.8,51.87,48300.0,37.4789,37.4861,37.3923,37.4428,48300.0
2011-06-20 14:20:00,51.87,51.88,51.77,51.83,51200.0,37.4428,37.45,37.3706,37.4139,51200.0
2011-06-20 14:30:00,51.83,51.95,51.83,51.93,79100.0,37.4139,37.5006,37.4139,37.4861,79100.0
2011-06-20 14:40:00,51.93,52.18,51.87,52.08,177400.0,37.4861,37.6666,37.4428,37.5944,177400.0
2011-06-20 14:50:00,52.07,52.17,52.04,52.09,61700.0,37.5872,37.6594,37.5655,37.6016,61700.0
2011-06-20 15:00:00,52.09,52.1,51.95,51.96,74100.0,37.6016,37.6088,37.5006,37.5078,74100.0
2011-06-20 15:10:00,51.96,51.97,51.89,51.89,77000.0,37.5078,37.515,37.4572,37.4572,77000.0
2011-06-20 15:20:00,51.89,51.89,51.82,51.85,107100.0,37.4572,37.4572,37.4067,37.4284,107100.0
2011-06-20 15:30:00,51.84,51.96,51.81,51.89,144800.0,37.4212,37.5078,37.3995,37.4572,144800.0
2011-06-20 15:40:00,51.88,51.93,51.81,51.87,145000.0,37.45,37.4861,37.3995,37.4428,145000.0
2011-06-20 15:50:00,51.86,51.86,51.78,51.83,265900.0,37.4356,37.4356,37.3778,37.4139,265900.0
2011-06-21 09:30:00,52.06,52.55,52.05,52.48,218900.0,37.58,37.9337,37.5727,37.8831,218900.0
2011-06-21 09:40:00,52.48,52.68,52.22,52.39,130100.0,37.8831,38.0275,37.6955,37.8182,130100.0
2011-06-21 09:50:00,52.38,52.55,52.36,52.47,118200.0,37.811,37.9337,37.7965,37.8759,118200.0
2011-06-21 10:00:00,52.48,52.58,52.38,52.43,206400.0,37.8831,37.9553,37.811,37.8471,206400.0
2011-06-21 10:10:00,52.42,52.61,52.37,52.59,121700.0,37.8398,37.977,37.8037,37.9626,121700.0
2011-06-21 10:20:00,52.6,52.69,52.51,52.67,149500.0,37.9698,38.0347,37.9048,38.0203,149500.0
2011-06-21 10:30:00,52.69,52.81,52.56,52.8,267100.0,38.0347,38.1214,37.9409,38.1141,267100.0
2011-06-21 10:40:00,52.8,52.85,52.7,52.73,109900.0,38.1141,38.1502,38.042,38.0636,109900.0
2011-06-21 10:50:00,52.73,52.77,52.67,52.7,111300.0,38.0636,38.0925,38.0203,38.042,111300.0
2011-06-21 11:00:00,52.7,52.73,52.64,52.68,105800.0,38.042,38.0636,37.9986,38.0275,105800.0
2011-06-21 11:10:00,52.69,52.85,52.66,52.79,125600.0,38.0347,38.1502,38.0131,38.1069,125600.0
2011-06-21 11:20:00,52.78,52.82,52.71,52.8,108200.0,38.0997,38.1286,38.0492,38.1141,108200.0
2011-06-21 11:30:00,52.8,52.99,52.79,52.98,136900.0,38.1141,38.2513,38.1069,38.2441,136900.0
2011-06-21 11:40:00,52.98,52.98,52.84,52.85,143600.0,38.2441,38.2441,38.143,38.1502,143600.0
2011-06-21 11:50:00,52.84,52.85,52.67,52.84,116100.0,38.143,38.1502,38.0203,38.143,116100.0
2011-06-21 12:00:00,52.84,52.88,52.74,52.79,90100.0,38.143,38.1719,38.0708,38.1069,90100.0
2011-06-21 12:10:00,52.79,52.93,52.75,52.88,81700.0,38.1069,38.208,38.078,38.1719,81700.0
2011-06-21 12:20:00,52.87,53.0,52.84,52.98,68200.0,38.1647,38.2585,38.143,38.2441,68200.0
2011-06-21 12:30:00,52.98,53.01,52.91,53.0,129100.0,38.2441,38.2657,38.1935,38.2585,129100.0
2011-06-21 12:40:00,52.99,53.14,52.93,53.14,130600.0,38.2513,38.3596,38.208,38.3596,130600.0
2011-06-21 12:50:00,53.12,53.17,53.08,53.15,117700.0,38.3451,38.3812,38.3163,38.3668,117700.0
2011-06-21 13:00:00,53.16,53.25,53.11,53.21,116900.0,38.374,38.439,38.3379,38.4101,116900.0
2011-06-21 13:10:00,53.2,53.22,53.13,53.15,108900.0,38.4029,38.4173,38.3524,38.3668,108900.0
2011-06-21 13:20:00,53.16,53.23,53.14,53.22,119400.0,38.374,38.4245,38.3596,38.4173,119400.0
2011-06-21 13:30:00,53.22,53.24,53.14,53.14,71100.0,38.4173,38.4318,38.3596,38.3596,71100.0
2011-06-21 13:40:00,53.14,53.27,53.14,53.22,53300.0,38.3596,38.4534,38.3596,38.4173,53300.0
2011-06-21 13:50:00,53.21,53.24,53.16,53.21,45300.0,38.4101,38.4318,38.374,38.4101,45300.0
2011-06-21 14:00:00,53.22,53.27,53.18,53.26,92500.0,38.4173,38.4534,38.3884,38.4462,92500.0
2011-06-21 14:10:00,53.26,53.27,53.15,53.17,86800.0,38.4462,38.4534,38.3668,38.3812,86800.0
2011-06-21 14:20:00,53.19,53.25,53.19,53.24,58300.0,38.3957,38.439,38.3957,38.4318,58300.0
2011-06-21 14:30:00,53.23,53.33,53.2,53.33,76100.0,38.4245,38.4967,38.4029,38.4967,76100.0
2011-06-21 14:40:00,53.32,53.33,53.23,53.27,135100.0,38.4895,38.4967,38.4245,38.4534,135100.0
2011-06-21 14:50:00,53.28,53.33,53.23,53.33,75600.0,38.4606,38.4967,38.4245,38.4967,75600.0
2011-06-21 15:00:00,53.33,53.38,53.26,53.37,169900.0,38.4967,38.5328,38.4462,38.5256,169900.0
2011-06-21 15:10:00,53.37,53.38,53.28,53.36,99300.0,38.5256,38.5328,38.4606,38.5184,99300.0
2011-06-21 15:20:00,53.35,53.45,53.3,53.31,140200.0,38.5112,38.5833,38.4751,38.4823,140200.0
2011-06-21 15:30:00,53.3,53.37,53.24,53.29,144400.0,38.4751,38.5256,38.4318,38.4679,144400.0
2011-06-21 15:40:00,53.28,53.39,53.18,53.35,274300.0,38.4606,38.54,38.3884,38.5112,274300.0
2011-06-21 15:50:00,53.35,53.36,53.23,53.29,392500.0,38.5112,38.5184,38.4245,38.4679,392500.0
2011-06-22 09:30:00,53.31,53.8,53.22,53.71,270800.0,38.4823,38.836,38.4173,38.771,270800.0
2011-06-22 09:40:00,53.72,54.02,53.69,54.01,239500.0,38.7783,38.9948,38.7566,38.9876,239500.0
2011-06-22 09:50:00,54.0,54.0,53.75,53.8,128000.0,38.9804,38.9804,38.7999,38.836,128000.0
2011-06-22 10:00:00,53.81,54.05,53.78,54.02,164600.0,38.8432,39.0165,38.8216,38.9948,164600.0
2011-06-22 10:10:00,54.01,54.34,53.98,54.21,372400.0,38.9876,39.2258,38.9659,39.132,372400.0
2011-06-22 10:20:00,54.21,54.34,54.1,54.3,144200.0,39.132,39.2258,39.0526,39.1969,144200.0
2011-06-22 10:30:00,54.28,54.34,54.17,54.31,231100.0,39.1825,39.2258,39.1031,39.2041,231100.0
2011-06-22 10:40:00,54.3,54.63,54.26,54.56,386200.0,39.1969,39.4351,39.1681,39.3846,386200.0
2011-06-22 10:50:00,54.57,54.64,54.43,54.47,183800.0,39.3918,39.4424,39.2908,39.3196,183800.0
2011-06-22 11:00:00,54.46,54.59,54.35,54.39,149400.0,39.3124,39.4063,39.233,39.2619,149400.0
2011-06-22 11:10:00,54.39,54.4,54.23,54.27,140500.0,39.2619,39.2691,39.1464,39.1753,140500.0
2011-06-22 11:20:00,54.27,54.33,54.19,54.3,78200.0,39.1753,39.2186,39.1175,39.1969,78200.0
2011-06-22 11:30:00,54.35,54.43,54.29,54.33,104200.0,39.233,39.2908,39.1897,39.2186,104200.0
2011-06-22 11:40:00,54.33,54.33,54.04,54.07,128300.0,39.2186,39.2186,39.0092,39.0309,128300.0
2011-06-22 11:50:00,54.07,54.12,53.98,53.99,76700.0,39.0309,39.067,38.9659,38.9732,76700.0
2011-06-22 12:00:00,53.98,54.06,53.91,53.98,193300.0,38.9659,39.0237,38.9154,38.9659,193300.0
2011-06-22 12:10:00,53.98,54.1,53.97,54.01,157400.0,38.9659,39.0526,38.9587,38.9876,157400.0
2011-06-22 12:20:00,54.02,54.12,54.01,54.12,69100.0,38.9948,39.067,38.9876,39.067,69100.0
2011-06-22 12:30:00,54.11,54.2,54.04,54.16,151700.0,39.0598,39.1247,39.0092,39.0959,151700.0
2011-06-22 12:40:00,54.18,54.47,54.14,54.45,128400.0,39.1103,39.3196,39.0814,39.3052,128400.0
2011-06-22 12:50:00,54.46,54.5,54.39,54.42,89300.0,39.3124,39.3413,39.2619,39.2836,89300.0
2011-06-22 13:00:00,54.43,54.45,54.38,54.4,51400.0,39.2908,39.3052,39.2547,39.2691,51400.0
2011-06-22 13:10:00,54.4,54.41,54.29,54.32,97900.0,39.2691,39.2763,39.1897,39.2114,97900.0
2011-06-22 13:20:00,54.31,54.46,54.31,54.36,94800.0,39.2041,39.3124,39.2041,39.2402,94800.0
2011-06-22 13:30:00,54.36,54.46,54.33,54.45,53100.0,39.2402,39.3124,39.2186,39.3052,53100.0
2011-06-22 13:40:00,54.45,54.48,54.41,54.47,76000.0,39.3052,39.3269,39.2763,39.3196,76000.0
2011-06-22 13:50:00,54.48,54.51,54.41,54.42,36000.0,39.3269,39.3485,39.2763,39.2836,36000.0
2011-06-22 14:00:00,54.41,54.42,54.26,54.41,113800.0,39.2763,39.2836,39.1681,39.2763,113800.0
2011-06-22 14:10:00,54.42,54.47,54.34,54.37,79100.0,39.2836,39.3196,39.2258,39.2475,79100.0
2011-06-22 14:20:00,54.36,54.53,54.34,54.42,116000.0,39.2402,39.363,39.2258,39.2836,116000.0
2011-06-22 14:30:00,54.43,54.44,54.27,54.3,157700.0,39.2908,39.298,39.1753,39.1969,157700.0
2011-06-22 14:40:00,54.3,54.35,54.13,54.3,261700.0,39.1969,39.233,39.0742,39.1969,261700.0
2011-06-22 14:50:00,54.28,54.38,54.17,54.34,231800.0,39.1825,39.2547,39.1031,39.2258,231800.0
2011-06-22 15:00:00,54.33,54.43,54.25,54.32,357200.0,39.2186,39.2908,39.1608,39.2114,357200.0
2011-06-22 15:10:00,54.32,54.35,54.21,54.25,156600.0,39.2114,39.233,39.132,39.1608,156600.0
2011-06-22 15:20:00,54.25,54.3,54.13,54.23,131700.0,39.1608,39.1969,39.0742,39.1464,131700.0
2011-06-22 15:30:00,54.22,54.29,54.18,54.2,263600.0,39.1392,39.1897,39.1103,39.1247,263600.0
2011-06-22 15:40:00,54.19,54.24,54.04,54.2,293700.0,39.1175,39.1536,39.0092,39.1247,293700.0
2011-06-22 15:50:00,54.2,54.25,54.09,54.1,650000.0,39.1247,39.1608,39.0453,39.0526,650000.0
2011-06-23 09:30:00,53.09,53.62,52.73,53.19,461800.0,38.3235,38.7061,38.0636,38.3957,461800.0
2011-06-23 09:40:00,53.19,53.27,53.05,53.07,232800.0,38.3957,38.4534,38.2946,38.309,232800.0
2011-06-23 09:50:00,53.06,53.35,53.0,53.31,232800.0,38.3018,38.5112,38.2585,38.4823,232800.0
2011-06-23 10:00:00,53.33,53.33,53.15,53.21,139000.0,38.4967,38.4967,38.3668,38.4101,139000.0
2011-06-23 10:10:00,53.21,53.24,53.08,53.11,148500.0,38.4101,38.4318,38.3163,38.3379,148500.0
2011-06-23 10:20:00,53.13,53.15,53.03,53.13,165200.0,38.3524,38.3668,38.2802,38.3524,165200.0
2011-06-23 10:30:00,53.11,53.24,53.0,53.19,205800.0,38.3379,38.4318,38.2585,38.3957,205800.0
2011-06-23 10:40:00,53.18,53.19,53.01,53.04,108300.0,38.3884,38.3957,38.2657,38.2874,108300.0
2011-06-23 10:50:00,53.04,53.08,52.89,53.02,234400.0,38.2874,38.3163,38.1791,38.2729,234400.0
2011-06-23 11:00:00,53.02,53.1,52.93,53.01,90100.0,38.2729,38.3307,38.208,38.2657,90100.0
2011-06-23 11:10:00,53.01,53.05,52.87,52.89,71400.0,38.2657,38.2946,38.1647,38.1791,71400.0
2011-06-23 11:20:00,52.88,52.93,52.78,52.88,72700.0,38.1719,38.208,38.0997,38.1719,72700.0
2011-06-23 11:30:00,52.88,53.07,52.85,52.92,99400.0,38.1719,38.309,38.1502,38.2008,99400.0
2011-06-23 11:40:00,52.92,53.12,52.91,52.95,78400.0,38.2008,38.3451,38.1935,38.2224,78400.0
2011-06-23 11:50:00,52.96,53.08,52.92,53.03,91800.0,38.2296,38.3163,38.2008,38.2802,91800.0
2011-06-23 12:00:00,53.03,53.12,52.98,53.01,77900.0,38.2802,38.3451,38.2441,38.2657,77900.0
2011-06-23 12:10:00,53.0,53.06,52.96,53.03,52000.0,38.2585,38.3018,38.2296,38.2802,52000.0
2011-06-23 12:20:00,53.02,53.12,52.98,53.1,115500.0,38.2729,38.3451,38.2441,38.3307,115500.0
2011-06-23 12:30:00,53.11,53.12,52.98,53.0,79500.0,38.3379,38.3451,38.2441,38.2585,79500.0
2011-06-23 12:40:00,53.0,53.07,52.94,53.0,85800.0,38.2585,38.309,38.2152,38.2585,85800.0
2011-06-23 12:50:00,52.99,53.09,52.98,53.06,66500.0,38.2513,38.3235,38.2441,38.3018,66500.0
2011-06-23 13:00:00,53.05,53.17,53.01,53.12,102600.0,38.2946,38.3812,38.2657,38.3451,102600.0
2011-06-23 13:10:00,53.1,53.28,53.1,53.15,121100.0,38.3307,38.4606,38.3307,38.3668,121100.0
2011-06-23 13:20:00,53.15,53.17,53.01,53.03,81400.0,38.3668,38.3812,38.2657,38.2802,81400.0
2011-06-23 13:30:00,53.02,53.21,53.01,53.12,67200.0,38.2729,38.4101,38.2657,38.3451,67200.0
2011-06-23 13:40:00,53.11,53.14,52.94,52.99,81400.0,38.3379,38.3596,38.2152,38.2513,81400.0
2011-06-23 13:50:00,52.98,53.07,52.95,53.03,52900.0,38.2441,38.309,38.2224,38.2802,52900.0
2011-06-23 14:00:00,53.04,53.12,52.93,53.03,86100.0,38.2874,38.3451,38.208,38.2802,86100.0
2011-06-23 14:10:00,53.03,53.13,53.01,53.09,109700.0,38.2802,38.3524,38.2657,38.3235,109700.0
2011-06-23 14:20:00,53.08,53.15,53.01,53.12,52500.0,38.3163,38.3668,38.2657,38.3451,52500.0
2011-06-23 14:30:00,53.13,53.25,53.12,53.19,89300.0,38.3524,38.439,38.3451,38.3957,89300.0
2011-06-23 14:40:00,53.18,53.22,53.05,53.12,89600.0,38.3884,38.4173,38.2946,38.3451,89600.0
2011-06-23 14:50:00,53.12,53.57,53.09,53.55,117000.0,38.3451,38.67,38.3235,38.6555,117000.0
2011-06-23 15:00:00,53.55,53.68,53.35,53.61,194500.0,38.6555,38.7494,38.5112,38.6988,194500.0
2011-06-23 15:10:00,53.62,53.89,53.48,53.7,227500.0,38.7061,38.901,38.605,38.7638,227500.0
2011-06-23 15:20:00,53.69,53.88,53.66,53.66,152600.0,38.7566,38.8937,38.7349,38.7349,152600.0
2011-06-23 15:30:00,53.64,53.74,53.54,53.64,183900.0,38.7205,38.7927,38.6483,38.7205,183900.0
2011-06-23 15:40:00,53.64,53.94,53.63,53.9,226700.0,38.7205,38.9371,38.7133,38.9082,226700.0
2011-06-23 15:50:00,53.9,54.04,53.88,53.98,412000.0,38.9082,39.0092,38.8937,38.9659,412000.0
2011-06-24 09:30:00,54.15,54.19,53.6,53.92,369200.0,39.0887,39.1175,38.6916,38.9226,369200.0
2011-06-24 09:40:00,53.94,54.06,53.75,53.88,165200.0,38.9371,39.0237,38.7999,38.8937,165200.0
2011-06-24 09:50:00,53.87,53.9,53.7,53.86,111800.0,38.8865,38.9082,38.7638,38.8793,111800.0
2011-06-24 10:00:00,53.85,53.98,53.67,53.78,176200.0,38.8721,38.9659,38.7422,38.8216,176200.0
2011-06-24 10:10:00,53.79,53.84,53.47,53.51,199800.0,38.8288,38.8649,38.5978,38.6267,199800.0
2011-06-24 10:20:00,53.51,53.68,53.5,53.57,143400.0,38.6267,38.7494,38.6194,38.67,143400.0
2011-06-24 10:30:00,53.57,53.69,53.5,53.57,147000.0,38.67,38.7566,38.6194,38.67,147000.0
2011-06-24 10:40:00,53.57,53.66,53.48,53.5,128600.0,38.67,38.7349,38.605,38.6194,128600.0
2011-06-24 10:50:00,53.5,53.53,53.28,53.33,128900.0,38.6194,38.6411,38.4606,38.4967,128900.0
2011-06-24 11:00:00,53.33,53.42,53.2,53.26,145000.0,38.4967,38.5617,38.4029,38.4462,145000.0
2011-06-24 11:10:00,53.26,53.31,53.17,53.31,121900.0,38.4462,38.4823,38.3812,38.4823,121900.0
2011-06-24 11:20:00,53.3,53.33,53.23,53.27,88400.0,38.4751,38.4967,38.4245,38.4534,88400.0
2011-06-24 11:30:00,53.26,53.26,53.1,53.12,90900.0,38.4462,38.4462,38.3307,38.3451,90900.0
2011-06-24 11:40:00,53.13,53.32,53.12,53.19,87500.0,38.3524,38.4895,38.3451,38.3957,87500.0
2011-06-24 11:50:00,53.19,53.19,53.03,53.09,91100.0,38.3957,38.3957,38.2802,38.3235,91100.0
2011-06-24 12:00:00,53.08,53.16,53.02,53.03,103500.0,38.3163,38.374,38.2729,38.2802,103500.0
2011-06-24 12:10:00,53.03,53.03,52.9,52.91,145200.0,38.2802,38.2802,38.1863,38.1935,145200.0
2011-06-24 12:20:00,52.91,52.92,52.81,52.83,107500.0,38.1935,38.2008,38.1214,38.1358,107500.0
2011-06-24 12:30:00,52.82,52.95,52.82,52.85,101500.0,38.1286,38.2224,38.1286,38.1502,101500.0
2011-06-24 12:40:00,52.84,52.84,52.56,52.58,193700.0,38.143,38.143,37.9409,37.9553,193700.0
2011-06-24 12:50:00,52.58,52.58,52.36,52.4,206100.0,37.9553,37.9553,37.7965,37.8254,206100.0
2011-06-24 13:00:00,52.41,52.44,52.23,52.27,172600.0,37.8326,37.8543,37.7027,37.7316,172600.0
2011-06-24 13:10:00,52.28,52.4,52.25,52.38,114200.0,37.7388,37.8254,37.7171,37.811,114200.0
2011-06-24 13:20:00,52.37,52.54,52.31,52.48,143800.0,37.8037,37.9265,37.7604,37.8831,143800.0
2011-06-24 13:30:00,52.48,52.62,52.39,52.57,86600.0,37.8831,37.9842,37.8182,37.9481,86600.0
2011-06-24 13:40:00,52.57,52.64,52.52,52.64,54700.0,37.9481,37.9986,37.912,37.9986,54700.0
2011-06-24 13:50:00,52.64,52.68,52.57,52.65,64600.0,37.9986,38.0275,37.9481,38.0059,64600.0
2011-06-24 14:00:00,52.66,52.68,52.5,52.51,69800.0,38.0131,38.0275,37.8976,37.9048,69800.0
2011-06-24 14:10:00,52.51,52.59,52.48,52.58,60300.0,37.9048,37.9626,37.8831,37.9553,60300.0
2011-06-24 14:20:00,52.57,52.63,52.52,52.55,69700.0,37.9481,37.9914,37.912,37.9337,69700.0
2011-06-24 14:30:00,52.54,52.55,52.39,52.45,82200.0,37.9265,37.9337,37.8182,37.8615,82200.0
2011-06-24 14:40:00,52.44,52.56,52.43,52.53,46800.0,37.8543,37.9409,37.8471,37.9192,46800.0
2011-06-24 14:50:00,52.52,52.52,52.39,52.43,56700.0,37.912,37.912,37.8182,37.8471,56700.0
2011-06-24 15:00:00,52.44,52.5,52.4,52.41,76700.0,37.8543,37.8976,37.8254,37.8326,76700.0
2011-06-24 15:10:00,52.41,52.51,52.4,52.47,105900.0,37.8326,37.9048,37.8254,37.8759,105900.0
2011-06-24 15:20:00,52.47,52.5,52.39,52.47,109600.0,37.8759,37.8976,37.8182,37.8759,109600.0
2011-06-24 15:30:00,52.47,52.54,52.45,52.48,186400.0,37.8759,37.9265,37.8615,37.8831,186400.0
2011-06-24 15:40:00,52.48,52.5,52.39,52.42,388100.0,37.8831,37.8976,37.8182,37.8398,388100.0
2011-06-24 15:50:00,52.42,52.43,52.27,52.28,879900.0,37.8398,37.8471,37.7316,37.7388,879900.0
2011-06-27 09:30:00,51.9,52.1,51.7,51.75,259900.0,37.4645,37.6088,37.3201,37.3562,259900.0
2011-06-27 09:40:00,51.75,52.08,51.7,52.08,98000.0,37.3562,37.5944,37.3201,37.5944,98000.0
2011-06-27 09:50:00,52.04,52.34,52.04,52.13,136100.0,37.5655,37.7821,37.5655,37.6305,136100.0
2011-06-27 10:00:00,52.15,52.27,52.04,52.07,90100.0,37.6449,37.7316,37.5655,37.5872,90100.0
2011-06-27 10:10:00,52.07,52.41,52.06,52.38,172100.0,37.5872,37.8326,37.58,37.811,172100.0
2011-06-27 10:20:00,52.35,52.63,52.35,52.63,146000.0,37.7893,37.9914,37.7893,37.9914,146000.0
2011-06-27 10:30:00,52.63,52.63,52.39,52.42,115400.0,37.9914,37.9914,37.8182,37.8398,115400.0
2011-06-27 10:40:00,52.4,52.7,52.37,52.69,95800.0,37.8254,38.042,37.8037,38.0347,95800.0
2011-06-27 10:50:00,52.68,52.8,52.62,52.7,88600.0,38.0275,38.1141,37.9842,38.042,88600.0
2011-06-27 11:00:00,52.7,52.76,52.54,52.56,138900.0,38.042,38.0853,37.9265,37.9409,138900.0
2011-06-27 11:10:00,52.55,52.63,52.45,52.51,84200.0,37.9337,37.9914,37.8615,37.9048,84200.0
2011-06-27 11:20:00,52.52,52.65,52.49,52.55,62900.0,37.912,38.0059,37.8904,37.9337,62900.0
2011-06-27 11:30:00,52.57,52.61,52.49,52.56,67900.0,37.9481,37.977,37.8904,37.9409,67900.0
2011-06-27 11:40:00,52.55,52.58,52.44,52.56,55400.0,37.9337,37.9553,37.8543,37.9409,55400.0
2011-06-27 11:50:00,52.55,52.6,52.47,52.59,32200.0,37.9337,37.9698,37.8759,37.9626,32200.0
2011-06-27 12:00:00,52.6,52.69,52.5,52.51,61900.0,37.9698,38.0347,37.8976,37.9048,61900.0
2011-06-27 12:10:00,52.5,52.51,52.27,52.28,68300.0,37.8976,37.9048,37.7316,37.7388,68300.0
2011-06-27 12:20:00,52.29,52.48,52.28,52.41,71500.0,37.746,37.8831,37.7388,37.8326,71500.0
2011-06-27 12:30:00,52.4,52.41,52.23,52.32,70000.0,37.8254,37.8326,37.7027,37.7676,70000.0
2011-06-27 12:40:00,52.3,52.32,52.21,52.22,46200.0,37.7532,37.7676,37.6882,37.6955,46200.0
2011-06-27 12:50:00,52.23,52.25,52.07,52.09,59200.0,37.7027,37.7171,37.5872,37.6016,59200.0
2011-06-27 13:00:00,52.09,52.31,52.08,52.3,59900.0,37.6016,37.7604,37.5944,37.7532,59900.0
2011-06-27 13:10:00,52.3,52.47,52.29,52.44,77700.0,37.7532,37.8759,37.746,37.8543,77700.0
2011-06-27 13:20:00,52.42,52.44,52.16,52.22,73400.0,37.8398,37.8543,37.6522,37.6955,73400.0
2011-06-27 13:30:00,52.23,52.28,52.16,52.2,47700.0,37.7027,37.7388,37.6522,37.681,47700.0
2011-06-27 13:40:00,52.21,52.3,52.16,52.24,34700.0,37.6882,37.7532,37.6522,37.7099,34700.0
2011-06-27 13:50:00,52.24,52.34,52.19,52.2,47600.0,37.7099,37.7821,37.6738,37.681,47600.0
2011-06-27 14:00:00,52.21,52.38,52.21,52.38,42700.0,37.6882,37.811,37.6882,37.811,42700.0
2011-06-27 14:10:00,52.39,52.49,52.35,52.44,64900.0,37.8182,37.8904,37.7893,37.8543,64900.0
2011-06-27 14:20:00,52.43,52.47,52.38,52.42,31200.0,37.8471,37.8759,37.811,37.8398,31200.0
2011-06-27 14:30:00,52.43,52.48,52.39,52.48,56900.0,37.8471,37.8831,37.8182,37.8831,56900.0
2011-06-27 14:40:00,52.49,52.52,52.36,52.42,59000.0,37.8904,37.912,37.7965,37.8398,59000.0
2011-06-27 14:50:00,52.43,52.46,52.28,52.29,35600.0,37.8471,37.8687,37.7388,37.746,35600.0
2011-06-27 15:00:00,52.31,52.34,52.21,52.21,53300.0,37.7604,37.7821,37.6882,37.6882,53300.0
2011-06-27 15:10:00,52.22,52.37,52.22,52.27,56200.0,37.6955,37.8037,37.6955,37.7316,56200.0
2011-06-27 15:20:00,52.27,52.37,52.25,52.27,58100.0,37.7316,37.8037,37.7171,37.7316,58100.0
2011-06-27 15:30:00,52.26,52.35,52.21,52.25,143700.0,37.7243,37.7893,37.6882,37.7171,143700.0
2011-06-27 15:40:00,52.25,52.3,52.21,52.3,263300.0,37.7171,37.7532,37.6882,37.7532,263300.0
2011-06-27 15:50:00,52.29,52.39,52.26,52.33,446900.0,37.746,37.8182,37.7243,37.7749,446900.0
2011-06-28 09:30:00,52.47,52.59,52.23,52.46,158100.0,37.8759,37.9626,37.7027,37.8687,158100.0
2011-06-28 09:40:00,52.47,52.49,52.04,52.06,141400.0,37.8759,37.8904,37.5655,37.58,141400.0
2011-06-28 09:50:00,52.06,52.19,52.03,52.19,124100.0,37.58,37.6738,37.5583,37.6738,124100.0
2011-06-28 10:00:00,52.19,52.47,52.18,52.38,151900.0,37.6738,37.8759,37.6666,37.811,151900.0
2011-06-28 10:10:00,52.38,52.46,52.29,52.31,103500.0,37.811,37.8687,37.746,37.7604,103500.0
2011-06-28 10:20:00,52.32,52.43,52.27,52.42,115000.0,37.7676,37.8471,37.7316,37.8398,115000.0
2011-06-28 10:30:00,52.43,52.69,52.41,52.63,188100.0,37.8471,38.0347,37.8326,37.9914,188100.0
2011-06-28 10:40:00,52.64,52.78,52.56,52.67,135800.0,37.9986,38.0997,37.9409,38.0203,135800.0
2011-06-28 10:50:00,52.67,52.77,52.63,52.7,110300.0,38.0203,38.0925,37.9914,38.042,110300.0
2011-06-28 11:00:00,52.7,52.71,52.58,52.62,82000.0,38.042,38.0492,37.9553,37.9842,82000.0
2011-06-28 11:10:00,52.61,52.67,52.56,52.62,66600.0,37.977,38.0203,37.9409,37.9842,66600.0
2011-06-28 11:20:00,52.61,52.72,52.59,52.65,74800.0,37.977,38.0564,37.9626,38.0059,74800.0
2011-06-28 11:30:00,52.66,52.78,52.63,52.74,70600.0,38.0131,38.0997,37.9914,38.0708,70600.0
2011-06-28 11:40:00,52.74,52.84,52.73,52.73,92000.0,38.0708,38.143,38.0636,38.0636,92000.0
2011-06-28 11:50:00,52.73,52.73,52.56,52.58,48600.0,38.0636,38.0636,37.9409,37.9553,48600.0
2011-06-28 12:00:00,52.57,52.62,52.51,52.51,45600.0,37.9481,37.9842,37.9048,37.9048,45600.0
2011-06-28 12:10:00,52.52,52.56,52.47,52.5,25700.0,37.912,37.9409,37.8759,37.8976,25700.0
2011-06-28 12:20:00,52.49,52.54,52.46,52.52,44900.0,37.8904,37.9265,37.8687,37.912,44900.0
2011-06-28 12:30:00,52.51,52.53,52.46,52.51,61600.0,37.9048,37.9192,37.8687,37.9048,61600.0
2011-06-28 12:40:00,52.52,52.57,52.47,52.54,61300.0,37.912,37.9481,37.8759,37.9265,61300.0
2011-06-28 12:50:00,52.53,52.56,52.46,52.48,40500.0,37.9192,37.9409,37.8687,37.8831,40500.0
2011-06-28 13:00:00,52.47,52.54,52.47,52.49,33600.0,37.8759,37.9265,37.8759,37.8904,33600.0
2011-06-28 13:10:00,52.49,52.52,52.44,52.5,45000.0,37.8904,37.912,37.8543,37.8976,45000.0
2011-06-28 13:20:00,52.5,52.52,52.42,52.43,107500.0,37.8976,37.912,37.8398,37.8471,107500.0
2011-06-28 13:30:00,52.43,52.45,52.32,52.39,73100.0,37.8471,37.8615,37.7676,37.8182,73100.0
2011-06-28 13:40:00,52.38,52.5,52.37,52.49,90000.0,37.811,37.8976,37.8037,37.8904,90000.0
2011-06-28 13:50:00,52.48,52.48,52.39,52.4,54000.0,37.8831,37.8831,37.8182,37.8254,54000.0
2011-06-28 14:00:00,52.4,52.53,52.4,52.48,106500.0,37.8254,37.9192,37.8254,37.8831,106500.0
2011-06-28 14:10:00,52.49,52.6,52.48,52.59,68900.0,37.8904,37.9698,37.8831,37.9626,68900.0
2011-06-28 14:20:00,52.6,52.77,52.58,52.73,82200.0,37.9698,38.0925,37.9553,38.0636,82200.0
2011-06-28 14:30:00,52.74,52.78,52.67,52.75,69100.0,38.0708,38.0997,38.0203,38.078,69100.0
2011-06-28 14:40:00,52.75,52.79,52.7,52.79,62500.0,38.078,38.1069,38.042,38.1069,62500.0
2011-06-28 14:50:00,52.79,52.89,52.76,52.82,63400.0,38.1069,38.1791,38.0853,38.1286,63400.0
2011-06-28 15:00:00,52.83,52.83,52.73,52.73,67900.0,38.1358,38.1358,38.0636,38.0636,67900.0
2011-06-28 15:10:00,52.74,52.74,52.54,52.54,88200.0,38.0708,38.0708,37.9265,37.9265,88200.0
2011-06-28 15:20:00,52.56,52.6,52.54,52.58,49100.0,37.9409,37.9698,37.9265,37.9553,49100.0
2011-06-28 15:30:00,52.58,52.59,52.48,52.55,76900.0,37.9553,37.9626,37.8831,37.9337,76900.0
2011-06-28 15:40:00,52.54,52.67,52.54,52.62,109800.0,37.9265,38.0203,37.9265,37.9842,109800.0
2011-06-28 15:50:00,52.63,52.81,52.63,52.76,511200.0,37.9914,38.1214,37.9914,38.0853,511200.0
2011-06-29 09:30:00,52.99,53.59,52.98,53.42,301700.0,38.2513,38.6844,38.2441,38.5617,301700.0
2011-06-29 09:40:00,53.42,53.5,53.14,53.14,148900.0,38.5617,38.6194,38.3596,38.3596,148900.0
2011-06-29 09:50:00,53.13,53.43,53.06,53.26,143000.0,38.3524,38.5689,38.3018,38.4462,143000.0
2011-06-29 10:00:00,53.28,53.36,52.96,53.11,107700.0,38.4606,38.5184,38.2296,38.3379,107700.0
2011-06-29 10:10:00,53.11,53.49,53.08,53.42,158900.0,38.3379,38.6122,38.3163,38.5617,158900.0
2011-06-29 10:20:00,53.44,53.59,53.42,53.52,112900.0,38.5761,38.6844,38.5617,38.6339,112900.0
2011-06-29 10:30:00,53.51,53.69,53.51,53.62,166500.0,38.6267,38.7566,38.6267,38.7061,166500.0
2011-06-29 10:40:00,53.62,53.76,53.57,53.76,174800.0,38.7061,38.8071,38.67,38.8071,174800.0
2011-06-29 10:50:00,53.75,53.9,53.71,53.79,201300.0,38.7999,38.9082,38.771,38.8288,201300.0
2011-06-29 11:00:00,53.78,53.81,53.69,53.79,68500.0,38.8216,38.8432,38.7566,38.8288,68500.0
2011-06-29 11:10:00,53.79,53.95,53.79,53.9,123600.0,38.8288,38.9443,38.8288,38.9082,123600.0
2011-06-29 11:20:00,53.92,54.01,53.87,53.92,99100.0,38.9226,38.9876,38.8865,38.9226,99100.0
2011-06-29 11:30:00,53.92,53.92,53.79,53.85,89000.0,38.9226,38.9226,38.8288,38.8721,89000.0
2011-06-29 11:40:00,53.85,53.95,53.79,53.95,59700.0,38.8721,38.9443,38.8288,38.9443,59700.0
2011-06-29 11:50:00,53.94,53.97,53.8,53.88,80100.0,38.9371,38.9587,38.836,38.8937,80100.0
2011-06-29 12:00:00,53.87,54.03,53.84,54.01,119700.0,38.8865,39.002,38.8649,38.9876,119700.0
2011-06-29 12:10:00,54.0,54.09,54.0,54.01,62600.0,38.9804,39.0453,38.9804,38.9876,62600.0
2011-06-29 12:20:00,54.0,54.03,53.91,53.92,76500.0,38.9804,39.002,38.9154,38.9226,76500.0
2011-06-29 12:30:00,53.92,53.95,53.87,53.87,29900.0,38.9226,38.9443,38.8865,38.8865,29900.0
2011-06-29 12:40:00,53.88,53.92,53.8,53.92,55000.0,38.8937,38.9226,38.836,38.9226,55000.0
2011-06-29 12:50:00,53.92,53.93,53.82,53.87,91100.0,38.9226,38.9298,38.8504,38.8865,91100.0
2011-06-29 13:00:00,53.86,53.92,53.82,53.92,46900.0,38.8793,38.9226,38.8504,38.9226,46900.0
2011-06-29 13:10:00,53.91,54.0,53.91,53.98,47600.0,38.9154,38.9804,38.9154,38.9659,47600.0
2011-06-29 13:20:00,53.99,54.01,53.95,54.0,36800.0,38.9732,38.9876,38.9443,38.9804,36800.0
2011-06-29 13:30:00,54.0,54.06,54.0,54.05,84400.0,38.9804,39.0237,38.9804,39.0165,84400.0
2011-06-29 13:40:00,54.05,54.1,54.02,54.09,59400.0,39.0165,39.0526,38.9948,39.0453,59400.0
2011-06-29 13:50:00,54.09,54.09,53.99,54.02,69600.0,39.0453,39.0453,38.9732,38.9948,69600.0
2011-06-29 14:00:00,54.02,54.04,53.92,53.92,56100.0,38.9948,39.0092,38.9226,38.9226,56100.0
2011-06-29 14:10:00,53.91,53.92,53.8,53.88,69700.0,38.9154,38.9226,38.836,38.8937,69700.0
2011-06-29 14:20:00,53.88,53.91,53.75,53.84,92700.0,38.8937,38.9154,38.7999,38.8649,92700.0
2011-06-29 14:30:00,53.84,53.88,53.8,53.87,56400.0,38.8649,38.8937,38.836,38.8865,56400.0
2011-06-29 14:40:00,53.88,53.88,53.77,53.79,51900.0,38.8937,38.8937,38.8143,38.8288,51900.0
2011-06-29 14:50:00,53.8,53.98,53.8,53.92,82500.0,38.836,38.9659,38.836,38.9226,82500.0
2011-06-29 15:00:00,53.92,53.98,53.88,53.89,42900.0,38.9226,38.9659,38.8937,38.901,42900.0
2011-06-29 15:10:00,53.88,53.96,53.75,53.75,106600.0,38.8937,38.9515,38.7999,38.7999,106600.0
2011-06-29 15:20:00,53.75,53.81,53.67,53.72,138500.0,38.7999,38.8432,38.7422,38.7783,138500.0
2011-06-29 15:30:00,53.72,53.78,53.64,53.72,157500.0,38.7783,38.8216,38.7205,38.7783,157500.0
2011-06-29 15:40:00,53.72,53.72,53.57,53.6,295300.0,38.7783,38.7783,38.67,38.6916,295300.0
2011-06-29 15:50:00,53.61,53.71,53.52,53.52,739700.0,38.6988,38.771,38.6339,38.6339,739700.0
2011-06-30 09:30:00,53.62,53.8,53.42,53.61,210600.0,38.7061,38.836,38.5617,38.6988,210600.0
2011-06-30 09:40:00,53.61,54.05,53.55,53.73,149000.0,38.6988,39.0165,38.6555,38.7855,149000.0
2011-06-30 09:50:00,53.74,53.76,53.52,53.54,192200.0,38.7927,38.8071,38.6339,38.6483,192200.0
2011-06-30 10:00:00,53.53,53.79,53.53,53.65,117200.0,38.6411,38.8288,38.6411,38.7277,117200.0
2011-06-30 10:10:00,53.65,53.67,53.38,53.43,116200.0,38.7277,38.7422,38.5328,38.5689,116200.0
2011-06-30 10:20:00,53.45,53.52,53.42,53.48,86000.0,38.5833,38.6339,38.5617,38.605,86000.0
2011-06-30 10:30:00,53.48,53.66,53.35,53.65,81700.0,38.605,38.7349,38.5112,38.7277,81700.0
2011-06-30 10:40:00,53.64,53.75,53.56,53.68,87300.0,38.7205,38.7999,38.6628,38.7494,87300.0
2011-06-30 10:50:00,53.68,53.93,53.68,53.93,94900.0,38.7494,38.9298,38.7494,38.9298,94900.0
2011-06-30 11:00:00,53.93,54.11,53.92,54.0,75600.0,38.9298,39.0598,38.9226,38.9804,75600.0
2011-06-30 11:10:00,54.0,54.02,53.87,53.96,45800.0,38.9804,38.9948,38.8865,38.9515,45800.0
2011-06-30 11:20:00,53.95,53.96,53.83,53.89,71300.0,38.9443,38.9515,38.8577,38.901,71300.0
2011-06-30 11:30:00,53.89,53.94,53.85,53.87,144000.0,38.901,38.9371,38.8721,38.8865,144000.0
2011-06-30 11:40:00,53.88,53.96,53.87,53.92,59500.0,38.8937,38.9515,38.8865,38.9226,59500.0
2011-06-30 11:50:00,53.92,54.1,53.92,54.03,76000.0,38.9226,39.0526,38.9226,39.002,76000.0
2011-06-30 12:00:00,54.03,54.08,53.97,54.07,30500.0,39.002,39.0381,38.9587,39.0309,30500.0
2011-06-30 12:10:00,54.08,54.09,53.95,53.97,35300.0,39.0381,39.0453,38.9443,38.9587,35300.0
2011-06-30 12:20:00,53.96,53.99,53.91,53.92,44300.0,38.9515,38.9732,38.9154,38.9226,44300.0
2011-06-30 12:30:00,53.92,53.92,53.77,53.81,47600.0,38.9226,38.9226,38.8143,38.8432,47600.0
2011-06-30 12:40:00,53.81,53.87,53.76,53.82,32000.0,38.8432,38.8865,38.8071,38.8504,32000.0
2011-06-30 12:50:00,53.82,53.89,53.78,53.82,30700.0,38.8504,38.901,38.8216,38.8504,30700.0
2011-06-30 13:00:00,53.83,53.88,53.77,53.77,46800.0,38.8577,38.8937,38.8143,38.8143,46800.0
2011-06-30 13:10:00,53.76,53.78,53.68,53.78,55300.0,38.8071,38.8216,38.7494,38.8216,55300.0
2011-06-30 13:20:00,53.77,53.85,53.67,53.71,51400.0,38.8143,38.8721,38.7422,38.771,51400.0
2011-06-30 13:30:00,53.71,53.77,53.65,53.66,39500.0,38.771,38.8143,38.7277,38.7349,39500.0
2011-06-30 13:40:00,53.65,53.75,53.64,53.75,44700.0,38.7277,38.7999,38.7205,38.7999,44700.0
2011-06-30 13:50:00,53.75,53.89,53.72,53.87,39100.0,38.7999,38.901,38.7783,38.8865,39100.0
2011-06-30 14:00:00,53.87,53.96,53.85,53.95,49800.0,38.8865,38.9515,38.8721,38.9443,49800.0
2011-06-30 14:10:00,53.96,54.01,53.88,53.96,87400.0,38.9515,38.9876,38.8937,38.9515,87400.0
2011-06-30 14:20:00,53.96,54.02,53.93,53.94,95600.0,38.9515,38.9948,38.9298,38.9371,95600.0
2011-06-30 14:30:00,53.94,53.98,53.88,53.92,85200.0,38.9371,38.9659,38.8937,38.9226,85200.0
2011-06-30 14:40:00,53.92,53.94,53.8,53.81,37900.0,38.9226,38.9371,38.836,38.8432,37900.0
2011-06-30 14:50:00,53.8,53.86,53.61,53.61,92600.0,38.836,38.8793,38.6988,38.6988,92600.0
2011-06-30 15:00:00,53.62,53.72,53.57,53.72,67500.0,38.7061,38.7783,38.67,38.7783,67500.0
2011-06-30 15:10:00,53.72,53.79,53.72,53.77,78200.0,38.7783,38.8288,38.7783,38.8143,78200.0
2011-06-30 15:20:00,53.76,53.82,53.76,53.8,98200.0,38.8071,38.8504,38.8071,38.836,98200.0
2011-06-30 15:30:00,53.8,53.91,53.79,53.87,125600.0,38.836,38.9154,38.8288,38.8865,125600.0
2011-06-30 15:40:00,53.88,54.06,53.88,54.04,272800.0,38.8937,39.0237,38.8937,39.0092,272800.0
2011-06-30 15:50:00,54.04,54.04,53.93,53.96,391200.0,39.0092,39.0092,38.9298,38.9515,391200.0
2011-07-01 09:30:00,53.73,53.78,53.2,53.3,178700.0,38.7855,38.8216,38.4029,38.4751,178700.0
2011-07-01 09:40:00,53.29,53.3,53.07,53.07,175300.0,38.4679,38.4751,38.309,38.309,175300.0
2011-07-01 09:50:00,53.07,53.09,52.75,52.82,139000.0,38.309,38.3235,38.078,38.1286,139000.0
2011-07-01 10:00:00,52.83,53.15,52.79,52.98,245000.0,38.1358,38.3668,38.1069,38.2441,245000.0
2011-07-01 10:10:00,52.98,53.14,52.96,53.06,140400.0,38.2441,38.3596,38.2296,38.3018,140400.0
2011-07-01 10:20:00,53.07,53.16,53.02,53.1,169700.0,38.309,38.374,38.2729,38.3307,169700.0
2011-07-01 10:30:00,53.1,53.45,53.06,53.43,135200.0,38.3307,38.5833,38.3018,38.5689,135200.0
2011-07-01 10:40:00,53.42,53.47,53.15,53.2,147200.0,38.5617,38.5978,38.3668,38.4029,147200.0
2011-07-01 10:50:00,53.21,53.32,53.14,53.2,92200.0,38.4101,38.4895,38.3596,38.4029,92200.0
2011-07-01 11:00:00,53.2,53.3,53.11,53.14,75400.0,38.4029,38.4751,38.3379,38.3596,75400.0
2011-07-01 11:10:00,53.14,53.21,53.09,53.12,90500.0,38.3596,38.4101,38.3235,38.3451,90500.0
2011-07-01 11:20:00,53.12,53.14,53.04,53.11,79800.0,38.3451,38.3596,38.2874,38.3379,79800.0
2011-07-01 11:30:00,53.11,53.28,53.11,53.11,88700.0,38.3379,38.4606,38.3379,38.3379,88700.0
2011-07-01 11:40:00,53.1,53.22,53.09,53.2,65100.0,38.3307,38.4173,38.3235,38.4029,65100.0
2011-07-01 11:50:00,53.19,53.26,53.18,53.21,38300.0,38.3957,38.4462,38.3884,38.4101,38300.0
2011-07-01 12:00:00,53.21,53.28,53.17,53.18,61600.0,38.4101,38.4606,38.3812,38.3884,61600.0
2011-07-01 12:10:00,53.19,53.22,53.16,53.22,37600.0,38.3957,38.4173,38.374,38.4173,37600.0
2011-07-01 12:20:00,53.21,53.29,53.2,53.25,51000.0,38.4101,38.4679,38.4029,38.439,51000.0
2011-07-01 12:30:00,53.24,53.37,53.23,53.37,37600.0,38.4318,38.5256,38.4245,38.5256,37600.0
2011-07-01 12:40:00,53.36,53.4,53.34,53.38,31100.0,38.5184,38.5473,38.5039,38.5328,31100.0
2011-07-01 12:50:00,53.39,53.39,53.3,53.39,49600.0,38.54,38.54,38.4751,38.54,49600.0
2011-07-01 13:00:00,53.39,53.53,53.37,53.49,56100.0,38.54,38.6411,38.5256,38.6122,56100.0
2011-07-01 13:10:00,53.49,53.49,53.39,53.4,46700.0,38.6122,38.6122,38.54,38.5473,46700.0
2011-07-01 13:20:00,53.41,53.51,53.4,53.45,136200.0,38.5545,38.6267,38.5473,38.5833,136200.0
2011-07-01 13:30:00,53.46,53.49,53.34,53.46,62100.0,38.5906,38.6122,38.5039,38.5906,62100.0
2011-07-01 13:40:00,53.46,53.47,53.35,53.35,46900.0,38.5906,38.5978,38.5112,38.5112,46900.0
2011-07-01 13:50:00,53.35,53.48,53.34,53.48,43400.0,38.5112,38.605,38.5039,38.605,43400.0
2011-07-01 14:00:00,53.48,53.5,53.4,53.45,79000.0,38.605,38.6194,38.5473,38.5833,79000.0
2011-07-01 14:10:00,53.46,53.46,53.39,53.43,128400.0,38.5906,38.5906,38.54,38.5689,128400.0
2011-07-01 14:20:00,53.41,53.5,53.41,53.45,118800.0,38.5545,38.6194,38.5545,38.5833,118800.0
2011-07-01 14:30:00,53.45,53.47,53.43,53.45,82000.0,38.5833,38.5978,38.5689,38.5833,82000.0
2011-07-01 14:40:00,53.45,53.48,53.4,53.47,95900.0,38.5833,38.605,38.5473,38.5978,95900.0
2011-07-01 14:50:00,53.47,53.49,53.42,53.47,53800.0,38.5978,38.6122,38.5617,38.5978,53800.0
2011-07-01 15:00:00,53.47,53.49,53.4,53.4,60100.0,38.5978,38.6122,38.5473,38.5473,60100.0
2011-07-01 15:10:00,53.4,53.41,53.36,53.36,99000.0,38.5473,38.5545,38.5184,38.5184,99000.0
2011-07-01 15:20:00,53.37,53.41,53.36,53.37,79200.0,38.5256,38.5545,38.5184,38.5256,79200.0
2011-07-01 15:30:00,53.38,53.45,53.37,53.45,154900.0,38.5328,38.5833,38.5256,38.5833,154900.0
2011-07-01 15:40:00,53.45,53.6,53.42,53.58,273300.0,38.5833,38.6916,38.5617,38.6772,273300.0
2011-07-01 15:50:00,53.58,53.74,53.58,53.71,530200.0,38.6772,38.7927,38.6772,38.771,530200.0
2011-07-05 09:30:00,54.31,54.86,54.13,54.37,427500.0,39.2041,39.6012,39.0742,39.2475,427500.0
2011-07-05 09:40:00,54.37,54.61,54.19,54.49,236300.0,39.2475,39.4207,39.1175,39.3341,236300.0
2011-07-05 09:50:00,54.49,54.7,54.41,54.64,94900.0,39.3341,39.4857,39.2763,39.4424,94900.0
2011-07-05 10:00:00,54.65,54.69,54.52,54.61,195800.0,39.4496,39.4785,39.3557,39.4207,195800.0
2011-07-05 10:10:00,54.62,54.79,54.58,54.66,287200.0,39.4279,39.5506,39.399,39.4568,287200.0
2011-07-05 10:20:00,54.66,54.69,54.32,54.35,145900.0,39.4568,39.4785,39.2114,39.233,145900.0
2011-07-05 10:30:00,54.36,54.45,54.33,54.37,170900.0,39.2402,39.3052,39.2186,39.2475,170900.0
2011-07-05 10:40:00,54.38,54.43,54.22,54.23,147500.0,39.2547,39.2908,39.1392,39.1464,147500.0
2011-07-05 10:50:00,54.24,54.28,54.14,54.16,123400.0,39.1536,39.1825,39.0814,39.0959,123400.0
2011-07-05 11:00:00,54.17,54.23,54.02,54.09,116600.0,39.1031,39.1464,38.9948,39.0453,116600.0
2011-07-05 11:10:00,54.09,54.27,54.09,54.26,82600.0,39.0453,39.1753,39.0453,39.1681,82600.0
2011-07-05 11:20:00,54.26,54.29,54.17,54.22,69000.0,39.1681,39.1897,39.1031,39.1392,69000.0
2011-07-05 11:30:00,54.21,54.3,54.19,54.28,102100.0,39.132,39.1969,39.1175,39.1825,102100.0
2011-07-05 11:40:00,54.28,54.29,54.18,54.25,71900.0,39.1825,39.1897,39.1103,39.1608,71900.0
2011-07-05 11:50:00,54.25,54.37,54.19,54.37,143900.0,39.1608,39.2475,39.1175,39.2475,143900.0
2011-07-05 12:00:00,54.37,54.49,54.32,54.46,100900.0,39.2475,39.3341,39.2114,39.3124,100900.0
2011-07-05 12:10:00,54.47,54.48,54.33,54.38,78300.0,39.3196,39.3269,39.2186,39.2547,78300.0
2011-07-05 12:20:00,54.39,54.5,54.31,54.49,51400.0,39.2619,39.3413,39.2041,39.3341,51400.0
2011-07-05 12:30:00,54.5,54.52,54.44,54.48,78900.0,39.3413,39.3557,39.298,39.3269,78900.0
2011-07-05 12:40:00,54.49,54.56,54.49,54.55,65200.0,39.3341,39.3846,39.3341,39.3774,65200.0
2011-07-05 12:50:00,54.55,54.57,54.45,54.49,80500.0,39.3774,39.3918,39.3052,39.3341,80500.0
2011-07-05 13:00:00,54.49,54.63,54.48,54.62,78700.0,39.3341,39.4351,39.3269,39.4279,78700.0
2011-07-05 13:10:00,54.62,54.65,54.55,54.59,133000.0,39.4279,39.4496,39.3774,39.4063,133000.0
2011-07-05 13:20:00,54.59,54.73,54.59,54.72,60700.0,39.4063,39.5073,39.4063,39.5001,60700.0
2011-07-05 13:30:00,54.72,54.72,54.61,54.66,74700.0,39.5001,39.5001,39.4207,39.4568,74700.0
2011-07-05 13:40:00,54.66,54.7,54.62,54.69,40700.0,39.4568,39.4857,39.4279,39.4785,40700.0
2011-07-05 13:50:00,54.7,54.75,54.68,54.73,47000.0,39.4857,39.5218,39.4712,39.5073,47000.0
2011-07-05 14:00:00,54.73,54.74,54.49,54.51,107400.0,39.5073,39.5145,39.3341,39.3485,107400.0
2011-07-05 14:10:00,54.52,54.54,54.43,54.44,65800.0,39.3557,39.3702,39.2908,39.298,65800.0
2011-07-05 14:20:00,54.43,54.44,54.34,54.42,63300.0,39.2908,39.298,39.2258,39.2836,63300.0
2011-07-05 14:30:00,54.42,54.59,54.4,54.58,57300.0,39.2836,39.4063,39.2691,39.399,57300.0
2011-07-05 14:40:00,54.58,54.61,54.54,54.56,55400.0,39.399,39.4207,39.3702,39.3846,55400.0
2011-07-05 14:50:00,54.56,54.57,54.5,54.56,88400.0,39.3846,39.3918,39.3413,39.3846,88400.0
2011-07-05 15:00:00,54.57,54.63,54.51,54.61,101600.0,39.3918,39.4351,39.3485,39.4207,101600.0
2011-07-05 15:10:00,54.61,54.64,54.5,54.5,94400.0,39.4207,39.4424,39.3413,39.3413,94400.0
2011-07-05 15:20:00,54.5,54.62,54.5,54.6,103400.0,39.3413,39.4279,39.3413,39.4135,103400.0
2011-07-05 15:30:00,54.6,54.64,54.54,54.54,179100.0,39.4135,39.4424,39.3702,39.3702,179100.0
2011-07-05 15:40:00,54.54,54.55,54.37,54.39,232700.0,39.3702,39.3774,39.2475,39.2619,232700.0
2011-07-05 15:50:00,54.38,54.43,54.33,54.36,413000.0,39.2547,39.2908,39.2186,39.2402,413000.0
2011-07-06 09:30:00,54.78,55.0,54.54,54.54,294800.0,39.5434,39.7022,39.3702,39.3702,294800.0
2011-07-06 09:40:00,54.54,54.63,54.19,54.2,295200.0,39.3702,39.4351,39.1175,39.1247,295200.0
2011-07-06 09:50:00,54.2,54.33,54.15,54.24,177900.0,39.1247,39.2186,39.0887,39.1536,177900.0
2011-07-06 10:00:00,54.22,54.35,53.83,53.97,299500.0,39.1392,39.233,38.8577,38.9587,299500.0
2011-07-06 10:10:00,53.97,54.18,53.92,53.93,238000.0,38.9587,39.1103,38.9226,38.9298,238000.0
2011-07-06 10:20:00,53.92,54.03,53.68,54.0,271400.0,38.9226,39.002,38.7494,38.9804,271400.0
2011-07-06 10:30:00,53.98,54.1,53.91,54.09,135000.0,38.9659,39.0526,38.9154,39.0453,135000.0
2011-07-06 10:40:00,54.1,54.15,54.01,54.12,87200.0,39.0526,39.0887,38.9876,39.067,87200.0
2011-07-06 10:50:00,54.11,54.19,54.05,54.12,133600.0,39.0598,39.1175,39.0165,39.067,133600.0
2011-07-06 11:00:00,54.12,54.17,54.06,54.12,143000.0,39.067,39.1031,39.0237,39.067,143000.0
2011-07-06 11:10:00,54.12,54.37,54.12,54.36,181800.0,39.067,39.2475,39.067,39.2402,181800.0
2011-07-06 11:20:00,54.36,54.46,54.28,54.46,154100.0,39.2402,39.3124,39.1825,39.3124,154100.0
2011-07-06 11:30:00,54.46,54.48,54.33,54.33,197600.0,39.3124,39.3269,39.2186,39.2186,197600.0
2011-07-06 11:40:00,54.34,54.48,54.33,54.37,115200.0,39.2258,39.3269,39.2186,39.2475,115200.0
2011-07-06 11:50:00,54.37,54.52,54.37,54.42,157100.0,39.2475,39.3557,39.2475,39.2836,157100.0
2011-07-06 12:00:00,54.41,54.44,54.36,54.37,92900.0,39.2763,39.298,39.2402,39.2475,92900.0
2011-07-06 12:10:00,54.38,54.45,54.38,54.43,70100.0,39.2547,39.3052,39.2547,39.2908,70100.0
2011-07-06 12:20:00,54.43,54.43,54.22,54.36,101300.0,39.2908,39.2908,39.1392,39.2402,101300.0
2011-07-06 12:30:00,54.37,54.52,54.37,54.52,97000.0,39.2475,39.3557,39.2475,39.3557,97000.0
2011-07-06 12:40:00,54.52,54.59,54.49,54.54,69400.0,39.3557,39.4063,39.3341,39.3702,69400.0
2011-07-06 12:50:00,54.54,54.68,54.5,54.66,86700.0,39.3702,39.4712,39.3413,39.4568,86700.0
2011-07-06 13:00:00,54.65,54.7,54.56,54.57,90500.0,39.4496,39.4857,39.3846,39.3918,90500.0
2011-07-06 13:10:00,54.57,54.58,54.49,54.52,54000.0,39.3918,39.399,39.3341,39.3557,54000.0
2011-07-06 13:20:00,54.51,54.55,54.44,54.53,74600.0,39.3485,39.3774,39.298,39.363,74600.0
2011-07-06 13:30:00,54.52,54.59,54.47,54.59,50400.0,39.3557,39.4063,39.3196,39.4063,50400.0
2011-07-06 13:40:00,54.58,54.65,54.52,54.54,43500.0,39.399,39.4496,39.3557,39.3702,43500.0
2011-07-06 13:50:00,54.55,54.57,54.47,54.53,86500.0,39.3774,39.3918,39.3196,39.363,86500.0
2011-07-06 14:00:00,54.52,54.52,54.33,54.33,109000.0,39.3557,39.3557,39.2186,39.2186,109000.0
2011-07-06 14:10:00,54.32,54.4,54.25,54.39,124300.0,39.2114,39.2691,39.1608,39.2619,124300.0
2011-07-06 14:20:00,54.39,54.57,54.34,54.56,73800.0,39.2619,39.3918,39.2258,39.3846,73800.0
2011-07-06 14:30:00,54.55,54.57,54.46,54.55,87900.0,39.3774,39.3918,39.3124,39.3774,87900.0
2011-07-06 14:40:00,54.55,54.63,54.53,54.59,98600.0,39.3774,39.4351,39.363,39.4063,98600.0
2011-07-06 14:50:00,54.59,54.65,54.54,54.55,95500.0,39.4063,39.4496,39.3702,39.3774,95500.0
2011-07-06 15:00:00,54.56,54.56,54.31,54.42,141400.0,39.3846,39.3846,39.2041,39.2836,141400.0
2011-07-06 15:10:00,54.42,54.51,54.33,54.51,92400.0,39.2836,39.3485,39.2186,39.3485,92400.0
2011-07-06 15:20:00,54.51,54.56,54.47,54.52,143900.0,39.3485,39.3846,39.3196,39.3557,143900.0
2011-07-06 15:30:00,54.51,54.53,54.4,54.44,120200.0,39.3485,39.363,39.2691,39.298,120200.0
2011-07-06 15:40:00,54.44,54.58,54.43,54.48,309300.0,39.298,39.399,39.2908,39.3269,309300.0
2011-07-06 15:50:00,54.49,54.59,54.49,54.53,379000.0,39.3341,39.4063,39.3341,39.363,379000.0
2011-07-07 09:30:00,54.48,54.93,54.48,54.78,286200.0,39.3269,39.6517,39.3269,39.5434,286200.0
2011-07-07 09:40:00,54.78,55.0,54.61,54.95,202800.0,39.5434,39.7022,39.4207,39.6661,202800.0
2011-07-07 09:50:00,54.94,55.12,54.9,54.98,157400.0,39.6589,39.7889,39.63,39.6878,157400.0
2011-07-07 10:00:00,54.98,55.17,54.92,55.14,159500.0,39.6878,39.8249,39.6445,39.8033,159500.0
2011-07-07 10:10:00,55.14,55.27,55.11,55.12,134100.0,39.8033,39.8971,39.7816,39.7889,134100.0
2011-07-07 10:20:00,55.12,55.13,54.94,54.98,127500.0,39.7889,39.7961,39.6589,39.6878,127500.0
2011-07-07 10:30:00,54.99,55.03,54.92,54.98,119700.0,39.695,39.7239,39.6445,39.6878,119700.0
2011-07-07 10:40:00,54.98,55.03,54.85,54.93,219100.0,39.6878,39.7239,39.594,39.6517,219100.0
2011-07-07 10:50:00,54.94,55.15,54.86,55.12,179300.0,39.6589,39.8105,39.6012,39.7889,179300.0
2011-07-07 11:00:00,55.11,55.15,55.01,55.05,127100.0,39.7816,39.8105,39.7094,39.7383,127100.0
2011-07-07 11:10:00,55.05,55.07,54.85,54.91,146100.0,39.7383,39.7528,39.594,39.6373,146100.0
2011-07-07 11:20:00,54.92,55.02,54.9,55.0,51800.0,39.6445,39.7167,39.63,39.7022,51800.0
2011-07-07 11:30:00,54.99,55.04,54.94,54.99,87700.0,39.695,39.7311,39.6589,39.695,87700.0
2011-07-07 11:40:00,55.01,55.14,55.0,55.13,41000.0,39.7094,39.8033,39.7022,39.7961,41000.0
2011-07-07 11:50:00,55.14,55.16,55.04,55.08,61700.0,39.8033,39.8177,39.7311,39.76,61700.0
2011-07-07 12:00:00,55.09,55.1,54.95,55.01,55000.0,39.7672,39.7744,39.6661,39.7094,55000.0
2011-07-07 12:10:00,55.02,55.12,55.02,55.08,44600.0,39.7167,39.7889,39.7167,39.76,44600.0
2011-07-07 12:20:00,55.08,55.19,55.08,55.18,68400.0,39.76,39.8394,39.76,39.8322,68400.0
2011-07-07 12:30:00,55.18,55.22,55.13,55.14,98600.0,39.8322,39.861,39.7961,39.8033,98600.0
2011-07-07 12:40:00,55.15,55.2,55.12,55.19,79100.0,39.8105,39.8466,39.7889,39.8394,79100.0
2011-07-07 12:50:00,55.19,55.21,55.17,55.19,62100.0,39.8394,39.8538,39.8249,39.8394,62100.0
2011-07-07 13:00:00,55.19,55.23,55.11,55.23,76700.0,39.8394,39.8683,39.7816,39.8683,76700.0
2011-07-07 13:10:00,55.21,55.24,55.13,55.23,126200.0,39.8538,39.8755,39.7961,39.8683,126200.0
2011-07-07 13:20:00,55.23,55.33,55.23,55.29,106600.0,39.8683,39.9404,39.8683,39.9116,106600.0
2011-07-07 13:30:00,55.29,55.34,55.26,55.33,55500.0,39.9116,39.9477,39.8899,39.9404,55500.0
2011-07-07 13:40:00,55.33,55.36,55.31,55.33,58700.0,39.9404,39.9621,39.926,39.9404,58700.0
2011-07-07 13:50:00,55.34,55.42,55.31,55.41,96800.0,39.9477,40.0054,39.926,39.9982,96800.0
2011-07-07 14:00:00,55.4,55.41,55.33,55.37,52100.0,39.991,39.9982,39.9404,39.9693,52100.0
2011-07-07 14:10:00,55.37,55.49,55.37,55.49,65700.0,39.9693,40.0559,39.9693,40.0559,65700.0
2011-07-07 14:20:00,55.49,55.5,55.43,55.49,98500.0,40.0559,40.0632,40.0126,40.0559,98500.0
2011-07-07 14:30:00,55.49,55.57,55.46,55.57,99200.0,40.0559,40.1137,40.0343,40.1137,99200.0
2011-07-07 14:40:00,55.57,55.59,55.49,55.49,101500.0,40.1137,40.1281,40.0559,40.0559,101500.0
2011-07-07 14:50:00,55.49,55.49,55.3,55.3,128200.0,40.0559,40.0559,39.9188,39.9188,128200.0
2011-07-07 15:00:00,55.29,55.35,55.25,55.33,88100.0,39.9116,39.9549,39.8827,39.9404,88100.0
2011-07-07 15:10:00,55.33,55.52,55.32,55.52,132200.0,39.9404,40.0776,39.9332,40.0776,132200.0
2011-07-07 15:20:00,55.52,55.52,55.21,55.21,161300.0,40.0776,40.0776,39.8538,39.8538,161300.0
2011-07-07 15:30:00,55.21,55.3,55.09,55.18,216300.0,39.8538,39.9188,39.7672,39.8322,216300.0
2011-07-07 15:40:00,55.17,55.27,55.11,55.15,224600.0,39.8249,39.8971,39.7816,39.8105,224600.0
2011-07-07 15:50:00,55.15,55.16,54.96,55.0,856800.0,39.8105,39.8177,39.6734,39.7022,856800.0
2011-07-08 09:30:00,55.11,55.6,55.03,55.05,243100.0,39.7816,40.1353,39.7239,39.7383,243100.0
2011-07-08 09:40:00,55.07,55.31,54.93,54.95,158600.0,39.7528,39.926,39.6517,39.6661,158600.0
2011-07-08 09:50:00,54.95,55.11,54.8,54.82,163100.0,39.6661,39.7816,39.5579,39.5723,163100.0
2011-07-08 10:00:00,54.85,54.88,54.66,54.78,221100.0,39.594,39.6156,39.4568,39.5434,221100.0
2011-07-08 10:10:00,54.79,54.86,54.66,54.8,173300.0,39.5506,39.6012,39.4568,39.5579,173300.0
2011-07-08 10:20:00,54.79,54.84,54.61,54.79,125500.0,39.5506,39.5867,39.4207,39.5506,125500.0
2011-07-08 10:30:00,54.77,54.96,54.71,54.93,99400.0,39.5362,39.6734,39.4929,39.6517,99400.0
2011-07-08 10:40:00,54.94,55.11,54.86,55.06,148100.0,39.6589,39.7816,39.6012,39.7455,148100.0
2011-07-08 10:50:00,55.05,55.08,54.87,54.91,189800.0,39.7383,39.76,39.6084,39.6373,189800.0
2011-07-08 11:00:00,54.91,55.01,54.83,54.99,93800.0,39.6373,39.7094,39.5795,39.695,93800.0
2011-07-08 11:10:00,54.98,55.02,54.89,54.94,70400.0,39.6878,39.7167,39.6228,39.6589,70400.0
2011-07-08 11:20:00,54.95,54.96,54.81,54.81,47000.0,39.6661,39.6734,39.5651,39.5651,47000.0
2011-07-08 11:30:00,54.81,55.07,54.79,55.03,74100.0,39.5651,39.7528,39.5506,39.7239,74100.0
2011-07-08 11:40:00,55.03,55.03,54.87,54.87,52800.0,39.7239,39.7239,39.6084,39.6084,52800.0
2011-07-08 11:50:00,54.86,54.99,54.83,54.91,95100.0,39.6012,39.695,39.5795,39.6373,95100.0
2011-07-08 12:00:00,54.91,54.91,54.81,54.82,62800.0,39.6373,39.6373,39.5651,39.5723,62800.0
2011-07-08 12:10:00,54.83,54.86,54.78,54.8,101900.0,39.5795,39.6012,39.5434,39.5579,101900.0
2011-07-08 12:20:00,54.8,54.8,54.71,54.72,32300.0,39.5579,39.5579,39.4929,39.5001,32300.0
2011-07-08 12:30:00,54.72,54.73,54.59,54.61,98600.0,39.5001,39.5073,39.4063,39.4207,98600.0
2011-07-08 12:40:00,54.61,54.66,54.6,54.65,57200.0,39.4207,39.4568,39.4135,39.4496,57200.0
2011-07-08 12:50:00,54.66,54.69,54.6,54.66,49500.0,39.4568,39.4785,39.4135,39.4568,49500.0
2011-07-08 13:00:00,54.65,54.66,54.59,54.65,72600.0,39.4496,39.4568,39.4063,39.4496,72600.0
2011-07-08 13:10:00,54.65,54.67,54.59,54.6,40900.0,39.4496,39.464,39.4063,39.4135,40900.0
2011-07-08 13:20:00,54.6,54.63,54.55,54.61,46100.0,39.4135,39.4351,39.3774,39.4207,46100.0
2011-07-08 13:30:00,54.61,54.72,54.61,54.7,63700.0,39.4207,39.5001,39.4207,39.4857,63700.0
2011-07-08 13:40:00,54.7,54.75,54.66,54.66,57700.0,39.4857,39.5218,39.4568,39.4568,57700.0
2011-07-08 13:50:00,54.65,54.66,54.55,54.59,87000.0,39.4496,39.4568,39.3774,39.4063,87000.0
2011-07-08 14:00:00,54.6,54.61,54.52,54.58,48100.0,39.4135,39.4207,39.3557,39.399,48100.0
2011-07-08 14:10:00,54.58,54.58,54.47,54.54,69500.0,39.399,39.399,39.3196,39.3702,69500.0
2011-07-08 14:20:00,54.53,54.55,54.4,54.49,65300.0,39.363,39.3774,39.2691,39.3341,65300.0
2011-07-08 14:30:00,54.5,54.52,54.4,54.44,71000.0,39.3413,39.3557,39.2691,39.298,71000.0
2011-07-08 14:40:00,54.44,54.51,54.41,54.45,51100.0,39.298,39.3485,39.2763,39.3052,51100.0
2011-07-08 14:50:00,54.44,54.52,54.43,54.48,37000.0,39.298,39.3557,39.2908,39.3269,37000.0
2011-07-08 15:00:00,54.49,54.58,54.43,54.51,78300.0,39.3341,39.399,39.2908,39.3485,78300.0
2011-07-08 15:10:00,54.51,54.58,54.48,54.54,125000.0,39.3485,39.399,39.3269,39.3702,125000.0
2011-07-08 15:20:00,54.54,54.6,54.49,54.55,66100.0,39.3702,39.4135,39.3341,39.3774,66100.0
2011-07-08 15:30:00,54.54,54.69,54.54,54.66,119200.0,39.3702,39.4785,39.3702,39.4568,119200.0
2011-07-08 15:40:00,54.65,54.73,54.64,54.73,114500.0,39.4496,39.5073,39.4424,39.5073,114500.0
2011-07-08 15:50:00,54.73,54.79,54.68,54.76,299600.0,39.5073,39.5506,39.4712,39.529,299600.0
2011-07-11 09:30:00,54.38,54.96,54.18,54.92,279700.0,39.2547,39.6734,39.1103,39.6445,279700.0
2011-07-11 09:40:00,54.92,54.95,54.67,54.92,129200.0,39.6445,39.6661,39.464,39.6445,129200.0
2011-07-11 09:50:00,54.91,55.16,54.83,54.9,132900.0,39.6373,39.8177,39.5795,39.63,132900.0
2011-07-11 10:00:00,54.92,54.98,54.84,54.84,225200.0,39.6445,39.6878,39.5867,39.5867,225200.0
2011-07-11 10:10:00,54.84,55.0,54.78,54.83,130500.0,39.5867,39.7022,39.5434,39.5795,130500.0
2011-07-11 10:20:00,54.84,54.95,54.71,54.82,152800.0,39.5867,39.6661,39.4929,39.5723,152800.0
2011-07-11 10:30:00,54.82,54.89,54.66,54.7,254000.0,39.5723,39.6228,39.4568,39.4857,254000.0
2011-07-11 10:40:00,54.7,54.72,54.55,54.69,200700.0,39.4857,39.5001,39.3774,39.4785,200700.0
2011-07-11 10:50:00,54.67,54.67,54.3,54.3,227600.0,39.464,39.464,39.1969,39.1969,227600.0
2011-07-11 11:00:00,54.3,54.38,54.15,54.38,114300.0,39.1969,39.2547,39.0887,39.2547,114300.0
2011-07-11 11:10:00,54.37,54.5,54.36,54.5,49700.0,39.2475,39.3413,39.2402,39.3413,49700.0
2011-07-11 11:20:00,54.48,54.54,54.27,54.41,99800.0,39.3269,39.3702,39.1753,39.2763,99800.0
2011-07-11 11:30:00,54.4,54.47,54.31,54.38,120100.0,39.2691,39.3196,39.2041,39.2547,120100.0
2011-07-11 11:40:00,54.38,54.59,54.38,54.56,97300.0,39.2547,39.4063,39.2547,39.3846,97300.0
2011-07-11 11:50:00,54.57,54.71,54.49,54.49,59100.0,39.3918,39.4929,39.3341,39.3341,59100.0
2011-07-11 12:00:00,54.5,54.61,54.41,54.58,44300.0,39.3413,39.4207,39.2763,39.399,44300.0
2011-07-11 12:10:00,54.58,54.66,54.46,54.64,40000.0,39.399,39.4568,39.3124,39.4424,40000.0
2011-07-11 12:20:00,54.63,54.65,54.55,54.61,29800.0,39.4351,39.4496,39.3774,39.4207,29800.0
2011-07-11 12:30:00,54.61,54.61,54.53,54.58,33400.0,39.4207,39.4207,39.363,39.399,33400.0
2011-07-11 12:40:00,54.57,54.58,54.35,54.36,53500.0,39.3918,39.399,39.233,39.2402,53500.0
2011-07-11 12:50:00,54.37,54.4,54.25,54.29,60600.0,39.2475,39.2691,39.1608,39.1897,60600.0
2011-07-11 13:00:00,54.29,54.34,54.26,54.26,48800.0,39.1897,39.2258,39.1681,39.1681,48800.0
2011-07-11 13:10:00,54.27,54.3,54.11,54.15,41600.0,39.1753,39.1969,39.0598,39.0887,41600.0
2011-07-11 13:20:00,54.15,54.21,54.07,54.12,130500.0,39.0887,39.132,39.0309,39.067,130500.0
2011-07-11 13:30:00,54.12,54.24,54.12,54.18,43000.0,39.067,39.1536,39.067,39.1103,43000.0
2011-07-11 13:40:00,54.17,54.19,54.08,54.18,29600.0,39.1031,39.1175,39.0381,39.1103,29600.0
2011-07-11 13:50:00,54.18,54.2,54.1,54.14,32900.0,39.1103,39.1247,39.0526,39.0814,32900.0
2011-07-11 14:00:00,54.14,54.24,54.1,54.24,43500.0,39.0814,39.1536,39.0526,39.1536,43500.0
2011-07-11 14:10:00,54.25,54.27,54.15,54.15,50800.0,39.1608,39.1753,39.0887,39.0887,50800.0
2011-07-11 14:20:00,54.15,54.25,54.14,54.23,57700.0,39.0887,39.1608,39.0814,39.1464,57700.0
2011-07-11 14:30:00,54.22,54.24,54.12,54.22,58600.0,39.1392,39.1536,39.067,39.1392,58600.0
2011-07-11 14:40:00,54.23,54.23,54.13,54.15,64900.0,39.1464,39.1464,39.0742,39.0887,64900.0
2011-07-11 14:50:00,54.15,54.15,54.07,54.12,73400.0,39.0887,39.0887,39.0309,39.067,73400.0
2011-07-11 15:00:00,54.12,54.2,54.06,54.07,127000.0,39.067,39.1247,39.0237,39.0309,127000.0
2011-07-11 15:10:00,54.07,54.15,54.06,54.12,46100.0,39.0309,39.0887,39.0237,39.067,46100.0
2011-07-11 15:20:00,54.12,54.27,54.12,54.27,64100.0,39.067,39.1753,39.067,39.1753,64100.0
2011-07-11 15:30:00,54.28,54.34,54.25,54.3,126100.0,39.1825,39.2258,39.1608,39.1969,126100.0
2011-07-11 15:40:00,54.3,54.34,54.21,54.25,147200.0,39.1969,39.2258,39.132,39.1608,147200.0
2011-07-11 15:50:00,54.25,54.31,54.19,54.26,328100.0,39.1608,39.2041,39.1175,39.1681,328100.0
2011-07-12 09:30:00,54.2,54.55,54.1,54.44,166400.0,39.1247,39.3774,39.0526,39.298,166400.0
2011-07-12 09:40:00,54.41,54.54,54.25,54.34,168900.0,39.2763,39.3702,39.1608,39.2258,168900.0
2011-07-12 09:50:00,54.35,54.44,54.28,54.4,142800.0,39.233,39.298,39.1825,39.2691,142800.0
2011-07-12 10:00:00,54.41,54.48,54.34,54.4,184700.0,39.2763,39.3269,39.2258,39.2691,184700.0
2011-07-12 10:10:00,54.4,54.6,54.35,54.58,98300.0,39.2691,39.4135,39.233,39.399,98300.0
2011-07-12 10:20:00,54.58,54.6,54.47,54.58,106400.0,39.399,39.4135,39.3196,39.399,106400.0
2011-07-12 10:30:00,54.57,54.71,54.55,54.67,99900.0,39.3918,39.4929,39.3774,39.464,99900.0
2011-07-12 10:40:00,54.68,54.72,54.36,54.41,100900.0,39.4712,39.5001,39.2402,39.2763,100900.0
2011-07-12 10:50:00,54.41,54.54,54.35,54.44,157500.0,39.2763,39.3702,39.233,39.298,157500.0
2011-07-12 11:00:00,54.44,54.61,54.42,54.6,106600.0,39.298,39.4207,39.2836,39.4135,106600.0
2011-07-12 11:10:00,54.61,54.64,54.53,54.54,71300.0,39.4207,39.4424,39.363,39.3702,71300.0
2011-07-12 11:20:00,54.53,54.73,54.52,54.7,93100.0,39.363,39.5073,39.3557,39.4857,93100.0
2011-07-12 11:30:00,54.69,54.76,54.64,54.64,47800.0,39.4785,39.529,39.4424,39.4424,47800.0
2011-07-12 11:40:00,54.65,54.76,54.64,54.73,63400.0,39.4496,39.529,39.4424,39.5073,63400.0
2011-07-12 11:50:00,54.73,54.75,54.66,54.74,36000.0,39.5073,39.5218,39.4568,39.5145,36000.0
2011-07-12 12:00:00,54.75,54.83,54.75,54.81,131800.0,39.5218,39.5795,39.5218,39.5651,131800.0
2011-07-12 12:10:00,54.8,54.87,54.77,54.85,44600.0,39.5579,39.6084,39.5362,39.594,44600.0
2011-07-12 12:20:00,54.84,54.85,54.74,54.81,35900.0,39.5867,39.594,39.5145,39.5651,35900.0
2011-07-12 12:30:00,54.81,54.9,54.8,54.83,96300.0,39.5651,39.63,39.5579,39.5795,96300.0
2011-07-12 12:40:00,54.84,54.9,54.84,54.88,58000.0,39.5867,39.63,39.5867,39.6156,58000.0
2011-07-12 12:50:00,54.88,54.99,54.87,54.95,98300.0,39.6156,39.695,39.6084,39.6661,98300.0
2011-07-12 13:00:00,54.95,54.97,54.89,54.97,56800.0,39.6661,39.6806,39.6228,39.6806,56800.0
2011-07-12 13:10:00,54.96,54.96,54.85,54.96,43100.0,39.6734,39.6734,39.594,39.6734,43100.0
2011-07-12 13:20:00,54.96,55.11,54.92,55.07,100000.0,39.6734,39.7816,39.6445,39.7528,100000.0
2011-07-12 13:30:00,55.08,55.23,54.99,55.19,124100.0,39.76,39.8683,39.695,39.8394,124100.0
2011-07-12 13:40:00,55.19,55.23,55.13,55.16,122400.0,39.8394,39.8683,39.7961,39.8177,122400.0
2011-07-12 13:50:00,55.16,55.23,55.13,55.2,44300.0,39.8177,39.8683,39.7961,39.8466,44300.0
2011-07-12 14:00:00,55.19,55.44,55.17,55.42,182100.0,39.8394,40.0198,39.8249,40.0054,182100.0
2011-07-12 14:10:00,55.43,55.73,55.4,55.59,380000.0,40.0126,40.2292,39.991,40.1281,380000.0
2011-07-12 14:20:00,55.6,55.75,55.57,55.75,266400.0,40.1353,40.2436,40.1137,40.2436,266400.0
2011-07-12 14:30:00,55.75,55.83,55.65,55.83,301100.0,40.2436,40.3014,40.1714,40.3014,301100.0
2011-07-12 14:40:00,55.83,55.92,55.7,55.74,464700.0,40.3014,40.3663,40.2075,40.2364,464700.0
2011-07-12 14:50:00,55.74,55.76,55.65,55.69,296900.0,40.2364,40.2508,40.1714,40.2003,296900.0
2011-07-12 15:00:00,55.69,55.8,55.64,55.66,266900.0,40.2003,40.2797,40.1642,40.1787,266900.0
2011-07-12 15:10:00,55.66,55.67,55.48,55.56,179400.0,40.1787,40.1859,40.0487,40.1065,179400.0
2011-07-12 15:20:00,55.55,55.66,55.48,55.55,197900.0,40.0993,40.1787,40.0487,40.0993,197900.0
2011-07-12 15:30:00,55.55,55.65,55.51,55.58,170300.0,40.0993,40.1714,40.0704,40.1209,170300.0
2011-07-12 15:40:00,55.59,55.64,55.32,55.36,524600.0,40.1281,40.1642,39.9332,39.9621,524600.0
2011-07-12 15:50:00,55.35,55.44,55.3,55.32,814000.0,39.9549,40.0198,39.9188,39.9332,814000.0
2011-07-13 09:30:00,55.83,56.2,55.67,55.78,323800.0,40.3014,40.5685,40.1859,40.2653,323800.0
2011-07-13 09:40:00,55.77,55.96,55.69,55.87,151000.0,40.2581,40.3952,40.2003,40.3302,151000.0
2011-07-13 09:50:00,55.89,55.92,55.66,55.77,154800.0,40.3447,40.3663,40.1787,40.2581,154800.0
2011-07-13 10:00:00,55.76,56.4,55.75,56.28,415600.0,40.2508,40.7128,40.2436,40.6262,415600.0
2011-07-13 10:10:00,56.3,56.55,56.23,56.42,261700.0,40.6406,40.8211,40.5901,40.7273,261700.0
2011-07-13 10:20:00,56.41,56.62,56.36,56.55,230700.0,40.7201,40.8716,40.684,40.8211,230700.0
2011-07-13 10:30:00,56.55,56.7,56.55,56.68,257500.0,40.8211,40.9294,40.8211,40.915,257500.0
2011-07-13 10:40:00,56.68,56.68,56.54,56.65,209200.0,40.915,40.915,40.8139,40.8933,209200.0
2011-07-13 10:50:00,56.64,56.91,56.63,56.91,295600.0,40.8861,41.081,40.8789,41.081,295600.0
2011-07-13 11:00:00,56.9,56.91,56.81,56.89,154000.0,41.0738,41.081,41.0088,41.0665,154000.0
2011-07-13 11:10:00,56.89,57.04,56.78,57.02,437100.0,41.0665,41.1748,40.9871,41.1604,437100.0
2011-07-13 11:20:00,57.02,57.17,57.02,57.12,203200.0,41.1604,41.2687,41.1604,41.2326,203200.0
2011-07-13 11:30:00,57.12,57.18,57.02,57.13,185700.0,41.2326,41.2759,41.1604,41.2398,185700.0
2011-07-13 11:40:00,57.13,57.17,57.02,57.07,207400.0,41.2398,41.2687,41.1604,41.1965,207400.0
2011-07-13 11:50:00,57.07,57.16,57.04,57.13,148100.0,41.1965,41.2614,41.1748,41.2398,148100.0
2011-07-13 12:00:00,57.13,57.15,57.02,57.12,139500.0,41.2398,41.2542,41.1604,41.2326,139500.0
2011-07-13 12:10:00,57.12,57.27,57.11,57.26,180900.0,41.2326,41.3408,41.2254,41.3336,180900.0
2011-07-13 12:20:00,57.27,57.35,57.16,57.2,161300.0,41.3408,41.3986,41.2614,41.2903,161300.0
2011-07-13 12:30:00,57.2,57.23,57.13,57.17,135500.0,41.2903,41.312,41.2398,41.2687,135500.0
2011-07-13 12:40:00,57.18,57.36,57.18,57.35,116500.0,41.2759,41.4058,41.2759,41.3986,116500.0
2011-07-13 12:50:00,57.35,57.4,57.23,57.4,170200.0,41.3986,41.4347,41.312,41.4347,170200.0
2011-07-13 13:00:00,57.41,57.41,57.2,57.33,157800.0,41.4419,41.4419,41.2903,41.3842,157800.0
2011-07-13 13:10:00,57.33,57.37,57.24,57.34,82600.0,41.3842,41.413,41.3192,41.3914,82600.0
2011-07-13 13:20:00,57.35,57.38,57.28,57.37,70100.0,41.3986,41.4203,41.3481,41.413,70100.0
2011-07-13 13:30:00,57.37,57.49,57.28,57.48,170700.0,41.413,41.4997,41.3481,41.4924,170700.0
2011-07-13 13:40:00,57.48,57.49,57.36,57.38,77000.0,41.4924,41.4997,41.4058,41.4203,77000.0
2011-07-13 13:50:00,57.38,57.41,57.33,57.36,96300.0,41.4203,41.4419,41.3842,41.4058,96300.0
2011-07-13 14:00:00,57.36,57.38,57.22,57.28,138600.0,41.4058,41.4203,41.3048,41.3481,138600.0
2011-07-13 14:10:00,57.29,57.32,57.01,57.03,119600.0,41.3553,41.3769,41.1532,41.1676,119600.0
2011-07-13 14:20:00,57.02,57.05,56.87,57.01,155700.0,41.1604,41.182,41.0521,41.1532,155700.0
2011-07-13 14:30:00,57.01,57.09,56.99,57.05,108500.0,41.1532,41.2109,41.1387,41.182,108500.0
2011-07-13 14:40:00,57.05,57.09,56.96,57.08,129800.0,41.182,41.2109,41.1171,41.2037,129800.0
2011-07-13 14:50:00,57.08,57.21,57.07,57.17,102500.0,41.2037,41.2975,41.1965,41.2687,102500.0
2011-07-13 15:00:00,57.16,57.21,56.97,57.05,108700.0,41.2614,41.2975,41.1243,41.182,108700.0
2011-07-13 15:10:00,57.06,57.1,56.79,56.81,223800.0,41.1893,41.2181,40.9944,41.0088,223800.0
2011-07-13 15:20:00,56.82,56.96,56.73,56.94,208400.0,41.016,41.1171,40.951,41.1026,208400.0
2011-07-13 15:30:00,56.94,56.97,56.88,56.89,241700.0,41.1026,41.1243,41.0593,41.0665,241700.0
2011-07-13 15:40:00,56.89,56.94,56.76,56.83,387300.0,41.0665,41.1026,40.9727,41.0232,387300.0
2011-07-13 15:50:00,56.83,56.9,56.76,56.79,709700.0,41.0232,41.0738,40.9727,40.9944,709700.0
2011-07-14 09:30:00,57.32,57.38,56.69,56.87,277900.0,41.3769,41.4203,40.9222,41.0521,277900.0
2011-07-14 09:40:00,56.88,57.12,56.82,57.06,190700.0,41.0593,41.2326,41.016,41.1893,190700.0
2011-07-14 09:50:00,57.04,57.08,56.9,56.98,255500.0,41.1748,41.2037,41.0738,41.1315,255500.0
2011-07-14 10:00:00,56.98,57.14,56.91,57.07,210000.0,41.1315,41.247,41.081,41.1965,210000.0
2011-07-14 10:10:00,57.08,57.18,56.95,57.14,136800.0,41.2037,41.2759,41.1099,41.247,136800.0
2011-07-14 10:20:00,57.13,57.15,57.07,57.09,84700.0,41.2398,41.2542,41.1965,41.2109,84700.0
2011-07-14 10:30:00,57.09,57.12,56.81,56.84,224600.0,41.2109,41.2326,41.0088,41.0305,224600.0
2011-07-14 10:40:00,56.84,56.92,56.67,56.77,181200.0,41.0305,41.0882,40.9077,40.9799,181200.0
2011-07-14 10:50:00,56.76,56.82,56.42,56.49,196100.0,40.9727,41.016,40.7273,40.7778,196100.0
2011-07-14 11:00:00,56.49,56.95,56.47,56.91,134900.0,40.7778,41.1099,40.7634,41.081,134900.0
2011-07-14 11:10:00,56.92,57.05,56.66,57.0,128300.0,41.0882,41.182,40.9005,41.1459,128300.0
2011-07-14 11:20:00,56.99,57.03,56.88,56.94,137200.0,41.1387,41.1676,41.0593,41.1026,137200.0
2011-07-14 11:30:00,56.96,57.0,56.65,56.68,192900.0,41.1171,41.1459,40.8933,40.915,192900.0
2011-07-14 11:40:00,56.69,57.02,56.66,57.0,236700.0,40.9222,41.1604,40.9005,41.1459,236700.0
2011-07-14 11:50:00,57.0,57.15,56.93,57.15,127200.0,41.1459,41.2542,41.0954,41.2542,127200.0
2011-07-14 12:00:00,57.14,57.15,56.99,57.02,95600.0,41.247,41.2542,41.1387,41.1604,95600.0
2011-07-14 12:10:00,57.01,57.01,56.72,56.75,147400.0,41.1532,41.1532,40.9438,40.9655,147400.0
2011-07-14 12:20:00,56.75,56.89,56.72,56.89,43300.0,40.9655,41.0665,40.9438,41.0665,43300.0
2011-07-14 12:30:00,56.88,56.95,56.85,56.91,37000.0,41.0593,41.1099,41.0377,41.081,37000.0
2011-07-14 12:40:00,56.91,56.92,56.75,56.9,69200.0,41.081,41.0882,40.9655,41.0738,69200.0
2011-07-14 12:50:00,56.89,56.94,56.75,56.76,66200.0,41.0665,41.1026,40.9655,40.9727,66200.0
2011-07-14 13:00:00,56.76,56.8,56.63,56.73,80000.0,40.9727,41.0016,40.8789,40.951,80000.0
2011-07-14 13:10:00,56.73,56.74,56.54,56.56,61200.0,40.951,40.9583,40.8139,40.8283,61200.0
2011-07-14 13:20:00,56.57,56.8,56.52,56.8,102100.0,40.8355,41.0016,40.7995,41.0016,102100.0
2011-07-14 13:30:00,56.8,57.03,56.78,56.79,150200.0,41.0016,41.1676,40.9871,40.9944,150200.0
2011-07-14 13:40:00,56.78,56.87,56.75,56.83,57600.0,40.9871,41.0521,40.9655,41.0232,57600.0
2011-07-14 13:50:00,56.82,56.89,56.76,56.87,60000.0,41.016,41.0665,40.9727,41.0521,60000.0
2011-07-14 14:00:00,56.88,57.03,56.87,57.03,131500.0,41.0593,41.1676,41.0521,41.1676,131500.0
2011-07-14 14:10:00,57.04,57.24,57.04,57.09,204900.0,41.1748,41.3192,41.1748,41.2109,204900.0
2011-07-14 14:20:00,57.09,57.19,57.01,57.13,71400.0,41.2109,41.2831,41.1532,41.2398,71400.0
2011-07-14 14:30:00,57.13,57.15,56.98,57.04,73600.0,41.2398,41.2542,41.1315,41.1748,73600.0
2011-07-14 14:40:00,57.04,57.11,56.85,56.85,83500.0,41.1748,41.2254,41.0377,41.0377,83500.0
2011-07-14 14:50:00,56.85,56.94,56.81,56.87,58300.0,41.0377,41.1026,41.0088,41.0521,58300.0
2011-07-14 15:00:00,56.87,56.89,56.72,56.72,71600.0,41.0521,41.0665,40.9438,40.9438,71600.0
2011-07-14 15:10:00,56.72,56.79,56.67,56.75,68900.0,40.9438,40.9944,40.9077,40.9655,68900.0
2011-07-14 15:20:00,56.75,56.82,56.72,56.78,81300.0,40.9655,41.016,40.9438,40.9871,81300.0
2011-07-14 15:30:00,56.77,56.86,56.72,56.85,66700.0,40.9799,41.0449,40.9438,41.0377,66700.0
2011-07-14 15:40:00,56.86,56.87,56.75,56.81,123400.0,41.0449,41.0521,40.9655,41.0088,123400.0
2011-07-14 15:50:00,56.8,56.84,56.7,56.74,320000.0,41.0016,41.0305,40.9294,40.9583,320000.0
2011-07-15 09:30:00,56.92,57.1,56.78,57.08,465000.0,41.0882,41.2181,40.9871,41.2037,465000.0
2011-07-15 09:40:00,57.08,57.3,56.94,56.96,220300.0,41.2037,41.3625,41.1026,41.1171,220300.0
2011-07-15 09:50:00,56.95,57.12,56.77,57.03,227900.0,41.1099,41.2326,40.9799,41.1676,227900.0
2011-07-15 10:00:00,57.03,57.21,56.99,57.02,196000.0,41.1676,41.2975,41.1387,41.1604,196000.0
2011-07-15 10:10:00,57.03,57.22,56.99,57.13,165400.0,41.1676,41.3048,41.1387,41.2398,165400.0
2011-07-15 10:20:00,57.14,57.31,57.04,57.21,188600.0,41.247,41.3697,41.1748,41.2975,188600.0
2011-07-15 10:30:00,57.22,57.31,57.1,57.1,157400.0,41.3048,41.3697,41.2181,41.2181,157400.0
2011-07-15 10:40:00,57.1,57.42,57.07,57.36,160500.0,41.2181,41.4491,41.1965,41.4058,160500.0
2011-07-15 10:50:00,57.36,57.5,57.33,57.48,132100.0,41.4058,41.5069,41.3842,41.4924,132100.0
2011-07-15 11:00:00,57.47,57.63,57.42,57.45,227900.0,41.4852,41.6007,41.4491,41.4708,227900.0
2011-07-15 11:10:00,57.46,57.53,57.36,57.39,104100.0,41.478,41.5285,41.4058,41.4275,104100.0
2011-07-15 11:20:00,57.39,57.49,57.25,57.26,113300.0,41.4275,41.4997,41.3264,41.3336,113300.0
2011-07-15 11:30:00,57.26,57.31,57.08,57.11,132000.0,41.3336,41.3697,41.2037,41.2254,132000.0
2011-07-15 11:40:00,57.12,57.24,57.09,57.22,81700.0,41.2326,41.3192,41.2109,41.3048,81700.0
2011-07-15 11:50:00,57.22,57.31,57.19,57.28,53500.0,41.3048,41.3697,41.2831,41.3481,53500.0
2011-07-15 12:00:00,57.28,57.44,57.24,57.31,221400.0,41.3481,41.4636,41.3192,41.3697,221400.0
2011-07-15 12:10:00,57.3,57.37,57.16,57.19,139300.0,41.3625,41.413,41.2614,41.2831,139300.0
2011-07-15 12:20:00,57.21,57.24,57.09,57.19,112600.0,41.2975,41.3192,41.2109,41.2831,112600.0
2011-07-15 12:30:00,57.2,57.22,57.06,57.09,56800.0,41.2903,41.3048,41.1893,41.2109,56800.0
2011-07-15 12:40:00,57.1,57.17,57.07,57.15,68100.0,41.2181,41.2687,41.1965,41.2542,68100.0
2011-07-15 12:50:00,57.13,57.26,57.13,57.15,43000.0,41.2398,41.3336,41.2398,41.2542,43000.0
2011-07-15 13:00:00,57.15,57.26,57.15,57.24,28600.0,41.2542,41.3336,41.2542,41.3192,28600.0
2011-07-15 13:10:00,57.24,57.26,57.08,57.09,70000.0,41.3192,41.3336,41.2037,41.2109,70000.0
2011-07-15 13:20:00,57.1,57.21,57.1,57.14,61600.0,41.2181,41.2975,41.2181,41.247,61600.0
2011-07-15 13:30:00,57.15,57.25,57.15,57.21,36700.0,41.2542,41.3264,41.2542,41.2975,36700.0
2011-07-15 13:40:00,57.21,57.24,57.14,57.14,32600.0,41.2975,41.3192,41.247,41.247,32600.0
2011-07-15 13:50:00,57.13,57.13,56.98,57.03,68400.0,41.2398,41.2398,41.1315,41.1676,68400.0
2011-07-15 14:00:00,57.02,57.14,57.01,57.1,53700.0,41.1604,41.247,41.1532,41.2181,53700.0
2011-07-15 14:10:00,57.12,57.17,57.1,57.14,41200.0,41.2326,41.2687,41.2181,41.247,41200.0
2011-07-15 14:20:00,57.13,57.15,57.08,57.12,74100.0,41.2398,41.2542,41.2037,41.2326,74100.0
2011-07-15 14:30:00,57.13,57.2,57.08,57.2,36900.0,41.2398,41.2903,41.2037,41.2903,36900.0
2011-07-15 14:40:00,57.2,57.25,57.14,57.2,39800.0,41.2903,41.3264,41.247,41.2903,39800.0
2011-07-15 14:50:00,57.2,57.25,57.13,57.17,43300.0,41.2903,41.3264,41.2398,41.2687,43300.0
2011-07-15 15:00:00,57.16,57.25,57.12,57.21,56000.0,41.2614,41.3264,41.2326,41.2975,56000.0
2011-07-15 15:10:00,57.21,57.25,57.17,57.19,39700.0,41.2975,41.3264,41.2687,41.2831,39700.0
2011-07-15 15:20:00,57.19,57.3,57.18,57.28,94600.0,41.2831,41.3625,41.2759,41.3481,94600.0
2011-07-15 15:30:00,57.28,57.35,57.26,57.33,115000.0,41.3481,41.3986,41.3336,41.3842,115000.0
2011-07-15 15:40:00,57.34,57.34,57.24,57.32,242100.0,41.3914,41.3914,41.3192,41.3769,242100.0
2011-07-15 15:50:00,57.31,57.41,57.31,57.41,315100.0,41.3697,41.4419,41.3697,41.4419,315100.0
2011-07-18 09:30:00,58.08,59.0,57.92,58.99,593900.0,41.9256,42.5897,41.8101,42.5824,593900.0
2011-07-18 09:40:00,58.98,59.0,58.55,58.64,342300.0,42.5752,42.5897,42.2648,42.3298,342300.0
2011-07-18 09:50:00,58.65,58.77,58.45,58.75,287500.0,42.337,42.4236,42.1926,42.4092,287500.0
2011-07-18 10:00:00,58.75,58.91,58.4,58.52,261300.0,42.4092,42.5247,42.1565,42.2432,261300.0
2011-07-18 10:10:00,58.52,58.83,58.38,58.75,214200.0,42.2432,42.4669,42.1421,42.4092,214200.0
2011-07-18 10:20:00,58.75,58.76,58.43,58.6,253600.0,42.4092,42.4164,42.1782,42.3009,253600.0
2011-07-18 10:30:00,58.59,58.65,58.3,58.32,268000.0,42.2937,42.337,42.0844,42.0988,268000.0
2011-07-18 10:40:00,58.31,58.59,58.31,58.42,171600.0,42.0916,42.2937,42.0916,42.171,171600.0
2011-07-18 10:50:00,58.43,58.49,58.32,58.44,142100.0,42.1782,42.2215,42.0988,42.1854,142100.0
2011-07-18 11:00:00,58.47,58.63,58.44,58.55,205500.0,42.2071,42.3226,42.1854,42.2648,205500.0
2011-07-18 11:10:00,58.54,58.66,58.49,58.6,154000.0,42.2576,42.3442,42.2215,42.3009,154000.0
2011-07-18 11:20:00,58.6,58.7,58.37,58.37,228300.0,42.3009,42.3731,42.1349,42.1349,228300.0
2011-07-18 11:30:00,58.37,58.44,58.1,58.2,149000.0,42.1349,42.1854,41.94,42.0122,149000.0
2011-07-18 11:40:00,58.2,58.22,58.04,58.18,127900.0,42.0122,42.0266,41.8967,41.9977,127900.0
2011-07-18 11:50:00,58.18,58.26,58.08,58.14,117100.0,41.9977,42.0555,41.9256,41.9689,117100.0
2011-07-18 12:00:00,58.14,58.37,58.14,58.35,135900.0,41.9689,42.1349,41.9689,42.1205,135900.0
2011-07-18 12:10:00,58.35,58.49,58.35,58.46,126600.0,42.1205,42.2215,42.1205,42.1999,126600.0
2011-07-18 12:20:00,58.46,58.47,58.36,58.43,172400.0,42.1999,42.2071,42.1277,42.1782,172400.0
2011-07-18 12:30:00,58.43,58.44,58.3,58.39,77400.0,42.1782,42.1854,42.0844,42.1493,77400.0
2011-07-18 12:40:00,58.38,58.41,58.2,58.24,170500.0,42.1421,42.1638,42.0122,42.0411,170500.0
2011-07-18 12:50:00,58.24,58.3,58.21,58.26,56200.0,42.0411,42.0844,42.0194,42.0555,56200.0
2011-07-18 13:00:00,58.26,58.26,58.12,58.16,94600.0,42.0555,42.0555,41.9544,41.9833,94600.0
2011-07-18 13:10:00,58.16,58.23,58.15,58.19,113400.0,41.9833,42.0338,41.9761,42.005,113400.0
2011-07-18 13:20:00,58.19,58.2,57.94,57.94,196500.0,42.005,42.0122,41.8245,41.8245,196500.0
2011-07-18 13:30:00,57.94,58.03,57.88,57.89,101900.0,41.8245,41.8895,41.7812,41.7884,101900.0
2011-07-18 13:40:00,57.87,57.88,57.74,57.76,132500.0,41.774,41.7812,41.6801,41.6946,132500.0
2011-07-18 13:50:00,57.77,57.91,57.71,57.84,125900.0,41.7018,41.8028,41.6585,41.7523,125900.0
2011-07-18 14:00:00,57.84,57.85,57.71,57.84,108000.0,41.7523,41.7595,41.6585,41.7523,108000.0
2011-07-18 14:10:00,57.83,58.01,57.83,57.95,80600.0,41.7451,41.875,41.7451,41.8317,80600.0
2011-07-18 14:20:00,57.94,57.95,57.81,57.81,68700.0,41.8245,41.8317,41.7307,41.7307,68700.0
2011-07-18 14:30:00,57.81,57.83,57.68,57.74,58000.0,41.7307,41.7451,41.6368,41.6801,58000.0
2011-07-18 14:40:00,57.74,57.82,57.7,57.81,113500.0,41.6801,41.7379,41.6512,41.7307,113500.0
2011-07-18 14:50:00,57.82,57.91,57.77,57.88,102100.0,41.7379,41.8028,41.7018,41.7812,102100.0
2011-07-18 15:00:00,57.89,58.02,57.88,57.99,97200.0,41.7884,41.8822,41.7812,41.8606,97200.0
2011-07-18 15:10:00,57.99,58.06,57.94,58.01,117600.0,41.8606,41.9111,41.8245,41.875,117600.0
2011-07-18 15:20:00,58.0,58.06,57.96,58.02,138000.0,41.8678,41.9111,41.8389,41.8822,138000.0
2011-07-18 15:30:00,58.03,58.12,57.98,58.11,171500.0,41.8895,41.9544,41.8534,41.9472,171500.0
2011-07-18 15:40:00,58.11,58.14,57.97,58.08,229800.0,41.9472,41.9689,41.8462,41.9256,229800.0
2011-07-18 15:50:00,58.07,58.19,58.04,58.08,473400.0,41.9183,42.005,41.8967,41.9256,473400.0
2011-07-19 09:30:00,58.26,58.34,57.53,57.71,326700.0,42.0555,42.1132,41.5285,41.6585,326700.0
2011-07-19 09:40:00,57.72,57.9,57.61,57.75,179000.0,41.6657,41.7956,41.5863,41.6873,179000.0
2011-07-19 09:50:00,57.75,57.9,57.69,57.86,203000.0,41.6873,41.7956,41.644,41.7667,203000.0
2011-07-19 10:00:00,57.87,57.96,57.73,57.94,131900.0,41.774,41.8389,41.6729,41.8245,131900.0
2011-07-19 10:10:00,57.94,57.99,57.89,57.91,167800.0,41.8245,41.8606,41.7884,41.8028,167800.0
2011-07-19 10:20:00,57.91,57.94,57.7,57.73,182900.0,41.8028,41.8245,41.6512,41.6729,182900.0
2011-07-19 10:30:00,57.73,57.92,57.73,57.85,126100.0,41.6729,41.8101,41.6729,41.7595,126100.0
2011-07-19 10:40:00,57.86,57.91,57.75,57.76,128800.0,41.7667,41.8028,41.6873,41.6946,128800.0
2011-07-19 10:50:00,57.76,57.9,57.74,57.9,128800.0,41.6946,41.7956,41.6801,41.7956,128800.0
2011-07-19 11:00:00,57.89,57.9,57.79,57.83,70200.0,41.7884,41.7956,41.7162,41.7451,70200.0
2011-07-19 11:10:00,57.83,57.9,57.79,57.79,75000.0,41.7451,41.7956,41.7162,41.7162,75000.0
2011-07-19 11:20:00,57.8,58.06,57.8,58.01,110800.0,41.7234,41.9111,41.7234,41.875,110800.0
2011-07-19 11:30:00,58.02,58.04,57.85,57.86,90800.0,41.8822,41.8967,41.7595,41.7667,90800.0
2011-07-19 11:40:00,57.86,57.9,57.74,57.78,71400.0,41.7667,41.7956,41.6801,41.709,71400.0
2011-07-19 11:50:00,57.79,57.83,57.69,57.74,65500.0,41.7162,41.7451,41.644,41.6801,65500.0
2011-07-19 12:00:00,57.8,57.9,57.79,57.89,52100.0,41.7234,41.7956,41.7162,41.7884,52100.0
2011-07-19 12:10:00,57.89,57.9,57.82,57.88,52900.0,41.7884,41.7956,41.7379,41.7812,52900.0
2011-07-19 12:20:00,57.87,57.9,57.84,57.9,45500.0,41.774,41.7956,41.7523,41.7956,45500.0
2011-07-19 12:30:00,57.89,57.9,57.88,57.9,70600.0,41.7884,41.7956,41.7812,41.7956,70600.0
2011-07-19 12:40:00,57.9,57.9,57.83,57.86,52100.0,41.7956,41.7956,41.7451,41.7667,52100.0
2011-07-19 12:50:00,57.86,57.9,57.8,57.86,41900.0,41.7667,41.7956,41.7234,41.7667,41900.0
2011-07-19 13:00:00,57.87,57.9,57.84,57.88,29500.0,41.774,41.7956,41.7523,41.7812,29500.0
2011-07-19 13:10:00,57.89,57.9,57.77,57.86,97700.0,41.7884,41.7956,41.7018,41.7667,97700.0
2011-07-19 13:20:00,57.85,57.87,57.78,57.83,50400.0,41.7595,41.774,41.709,41.7451,50400.0
2011-07-19 13:30:00,57.83,57.89,57.61,57.75,99200.0,41.7451,41.7884,41.5863,41.6873,99200.0
2011-07-19 13:40:00,57.75,57.84,57.53,57.55,300600.0,41.6873,41.7523,41.5285,41.543,300600.0
2011-07-19 13:50:00,57.57,57.69,57.44,57.48,101000.0,41.5574,41.644,41.4636,41.4924,101000.0
2011-07-19 14:00:00,57.48,57.49,57.34,57.35,174200.0,41.4924,41.4997,41.3914,41.3986,174200.0
2011-07-19 14:10:00,57.35,57.39,57.24,57.28,161100.0,41.3986,41.4275,41.3192,41.3481,161100.0
2011-07-19 14:20:00,57.27,57.41,57.25,57.38,93500.0,41.3408,41.4419,41.3264,41.4203,93500.0
2011-07-19 14:30:00,57.37,57.39,57.26,57.33,149500.0,41.413,41.4275,41.3336,41.3842,149500.0
2011-07-19 14:40:00,57.33,57.54,57.33,57.47,84300.0,41.3842,41.5358,41.3842,41.4852,84300.0
2011-07-19 14:50:00,57.47,57.53,57.41,57.46,125600.0,41.4852,41.5285,41.4419,41.478,125600.0
2011-07-19 15:00:00,57.46,57.47,57.29,57.32,140200.0,41.478,41.4852,41.3553,41.3769,140200.0
2011-07-19 15:10:00,57.32,57.41,57.27,57.4,173400.0,41.3769,41.4419,41.3408,41.4347,173400.0
2011-07-19 15:20:00,57.41,57.5,57.4,57.49,107200.0,41.4419,41.5069,41.4347,41.4997,107200.0
2011-07-19 15:30:00,57.49,57.57,57.43,57.57,134700.0,41.4997,41.5574,41.4563,41.5574,134700.0
2011-07-19 15:40:00,57.56,57.64,57.56,57.59,241200.0,41.5502,41.6079,41.5502,41.5718,241200.0
2011-07-19 15:50:00,57.59,57.76,57.55,57.75,443800.0,41.5718,41.6946,41.543,41.6873,443800.0
2011-07-20 09:30:00,57.39,57.47,56.76,57.16,451100.0,41.4275,41.4852,40.9727,41.2614,451100.0
2011-07-20 09:40:00,57.18,57.5,57.17,57.37,150600.0,41.2759,41.5069,41.2687,41.413,150600.0
2011-07-20 09:50:00,57.38,57.64,57.35,57.43,106200.0,41.4203,41.6079,41.3986,41.4563,106200.0
2011-07-20 10:00:00,57.4,57.64,57.36,57.55,173300.0,41.4347,41.6079,41.4058,41.543,173300.0
2011-07-20 10:10:00,57.55,57.58,57.44,57.51,182600.0,41.543,41.5646,41.4636,41.5141,182600.0
2011-07-20 10:20:00,57.51,57.77,57.51,57.75,137800.0,41.5141,41.7018,41.5141,41.6873,137800.0
2011-07-20 10:30:00,57.73,57.91,57.55,57.59,164400.0,41.6729,41.8028,41.543,41.5718,164400.0
2011-07-20 10:40:00,57.6,57.82,57.6,57.78,192000.0,41.5791,41.7379,41.5791,41.709,192000.0
2011-07-20 10:50:00,57.77,57.81,57.7,57.78,147000.0,41.7018,41.7307,41.6512,41.709,147000.0
2011-07-20 11:00:00,57.78,58.18,57.78,58.12,231400.0,41.709,41.9977,41.709,41.9544,231400.0
2011-07-20 11:10:00,58.12,58.14,57.93,57.96,85200.0,41.9544,41.9689,41.8173,41.8389,85200.0
2011-07-20 11:20:00,57.95,58.11,57.84,57.92,96100.0,41.8317,41.9472,41.7523,41.8101,96100.0
2011-07-20 11:30:00,57.92,58.12,57.92,58.05,81600.0,41.8101,41.9544,41.8101,41.9039,81600.0
2011-07-20 11:40:00,58.04,58.09,57.96,58.03,54200.0,41.8967,41.9328,41.8389,41.8895,54200.0
2011-07-20 11:50:00,58.02,58.11,58.0,58.09,78900.0,41.8822,41.9472,41.8678,41.9328,78900.0
2011-07-20 12:00:00,58.09,58.23,58.02,58.04,213000.0,41.9328,42.0338,41.8822,41.8967,213000.0
2011-07-20 12:10:00,58.05,58.05,57.98,58.01,52200.0,41.9039,41.9039,41.8534,41.875,52200.0
2011-07-20 12:20:00,58.01,58.1,58.0,58.04,51900.0,41.875,41.94,41.8678,41.8967,51900.0
2011-07-20 12:30:00,58.04,58.07,57.95,57.97,58900.0,41.8967,41.9183,41.8317,41.8462,58900.0
2011-07-20 12:40:00,57.96,58.06,57.95,58.0,40900.0,41.8389,41.9111,41.8317,41.8678,40900.0
2011-07-20 12:50:00,58.0,58.07,57.91,57.95,37800.0,41.8678,41.9183,41.8028,41.8317,37800.0
2011-07-20 13:00:00,57.95,57.98,57.9,57.96,54300.0,41.8317,41.8534,41.7956,41.8389,54300.0
2011-07-20 13:10:00,57.96,58.0,57.94,57.97,65800.0,41.8389,41.8678,41.8245,41.8462,65800.0
2011-07-20 13:20:00,57.96,57.98,57.87,57.98,65500.0,41.8389,41.8534,41.774,41.8534,65500.0
2011-07-20 13:30:00,57.98,58.05,57.94,57.99,63900.0,41.8534,41.9039,41.8245,41.8606,63900.0
2011-07-20 13:40:00,58.0,58.06,57.95,57.98,50800.0,41.8678,41.9111,41.8317,41.8534,50800.0
2011-07-20 13:50:00,57.99,58.05,57.93,58.02,54200.0,41.8606,41.9039,41.8173,41.8822,54200.0
2011-07-20 14:00:00,58.02,58.11,57.98,58.11,53700.0,41.8822,41.9472,41.8534,41.9472,53700.0
2011-07-20 14:10:00,58.1,58.11,57.88,57.9,79200.0,41.94,41.9472,41.7812,41.7956,79200.0
2011-07-20 14:20:00,57.9,57.97,57.87,57.97,52500.0,41.7956,41.8462,41.774,41.8462,52500.0
2011-07-20 14:30:00,57.97,57.97,57.88,57.93,52700.0,41.8462,41.8462,41.7812,41.8173,52700.0
2011-07-20 14:40:00,57.93,58.01,57.93,57.99,71600.0,41.8173,41.875,41.8173,41.8606,71600.0
2011-07-20 14:50:00,58.0,58.05,57.95,58.01,54400.0,41.8678,41.9039,41.8317,41.875,54400.0
2011-07-20 15:00:00,58.01,58.06,57.98,58.05,52000.0,41.875,41.9111,41.8534,41.9039,52000.0
2011-07-20 15:10:00,58.06,58.18,58.05,58.09,125000.0,41.9111,41.9977,41.9039,41.9328,125000.0
2011-07-20 15:20:00,58.09,58.13,57.98,58.08,109100.0,41.9328,41.9616,41.8534,41.9256,109100.0
2011-07-20 15:30:00,58.09,58.14,58.05,58.05,104500.0,41.9328,41.9689,41.9039,41.9039,104500.0
2011-07-20 15:40:00,58.06,58.14,57.99,58.0,206400.0,41.9111,41.9689,41.8606,41.8678,206400.0
2011-07-20 15:50:00,57.99,58.05,57.91,58.03,353300.0,41.8606,41.9039,41.8028,41.8895,353300.0
2011-07-21 09:30:00,58.31,58.33,57.75,57.89,207200.0,42.0916,42.106,41.6873,41.7884,207200.0
2011-07-21 09:40:00,57.88,58.35,57.79,58.28,146200.0,41.7812,42.1205,41.7162,42.0699,146200.0
2011-07-21 09:50:00,58.29,58.37,58.12,58.17,109300.0,42.0771,42.1349,41.9544,41.9905,109300.0
2011-07-21 10:00:00,58.16,58.5,58.13,58.41,203000.0,41.9833,42.2287,41.9616,42.1638,203000.0
2011-07-21 10:10:00,58.4,58.45,58.23,58.37,213700.0,42.1565,42.1926,42.0338,42.1349,213700.0
2011-07-21 10:20:00,58.36,58.52,58.32,58.38,241400.0,42.1277,42.2432,42.0988,42.1421,241400.0
2011-07-21 10:30:00,58.38,58.48,58.33,58.4,112600.0,42.1421,42.2143,42.106,42.1565,112600.0
2011-07-21 10:40:00,58.4,58.44,58.34,58.36,145200.0,42.1565,42.1854,42.1132,42.1277,145200.0
2011-07-21 10:50:00,58.35,58.46,58.3,58.46,130000.0,42.1205,42.1999,42.0844,42.1999,130000.0
2011-07-21 11:00:00,58.46,58.6,58.4,58.55,125200.0,42.1999,42.3009,42.1565,42.2648,125200.0
2011-07-21 11:10:00,58.56,58.64,58.52,58.56,70600.0,42.272,42.3298,42.2432,42.272,70600.0
2011-07-21 11:20:00,58.56,58.65,58.55,58.56,103500.0,42.272,42.337,42.2648,42.272,103500.0
2011-07-21 11:30:00,58.55,58.57,58.43,58.44,58600.0,42.2648,42.2793,42.1782,42.1854,58600.0
2011-07-21 11:40:00,58.44,58.46,58.21,58.3,144800.0,42.1854,42.1999,42.0194,42.0844,144800.0
2011-07-21 11:50:00,58.31,58.4,58.3,58.34,93600.0,42.0916,42.1565,42.0844,42.1132,93600.0
2011-07-21 12:00:00,58.34,58.42,58.32,58.4,73500.0,42.1132,42.171,42.0988,42.1565,73500.0
2011-07-21 12:10:00,58.4,58.46,58.32,58.39,85500.0,42.1565,42.1999,42.0988,42.1493,85500.0
2011-07-21 12:20:00,58.39,58.43,58.37,58.43,45400.0,42.1493,42.1782,42.1349,42.1782,45400.0
2011-07-21 12:30:00,58.42,58.51,58.36,58.43,73400.0,42.171,42.236,42.1277,42.1782,73400.0
2011-07-21 12:40:00,58.44,58.52,58.26,58.34,260200.0,42.1854,42.2432,42.0555,42.1132,260200.0
2011-07-21 12:50:00,58.35,58.47,58.27,58.42,165600.0,42.1205,42.2071,42.0627,42.171,165600.0
2011-07-21 13:00:00,58.41,58.43,58.15,58.18,154200.0,42.1638,42.1782,41.9761,41.9977,154200.0
2011-07-21 13:10:00,58.17,58.36,58.15,58.22,144800.0,41.9905,42.1277,41.9761,42.0266,144800.0
2011-07-21 13:20:00,58.22,58.24,58.09,58.17,138000.0,42.0266,42.0411,41.9328,41.9905,138000.0
2011-07-21 13:30:00,58.17,58.24,58.14,58.19,72900.0,41.9905,42.0411,41.9689,42.005,72900.0
2011-07-21 13:40:00,58.18,58.33,58.12,58.33,85500.0,41.9977,42.106,41.9544,42.106,85500.0
2011-07-21 13:50:00,58.34,58.41,58.31,58.4,48500.0,42.1132,42.1638,42.0916,42.1565,48500.0
2011-07-21 14:00:00,58.39,58.52,58.39,58.52,92000.0,42.1493,42.2432,42.1493,42.2432,92000.0
2011-07-21 14:10:00,58.53,58.55,58.41,58.41,60700.0,42.2504,42.2648,42.1638,42.1638,60700.0
2011-07-21 14:20:00,58.42,58.46,58.36,58.37,69800.0,42.171,42.1999,42.1277,42.1349,69800.0
2011-07-21 14:30:00,58.36,58.37,58.32,58.33,86000.0,42.1277,42.1349,42.0988,42.106,86000.0
2011-07-21 14:40:00,58.33,58.39,58.3,58.31,90700.0,42.106,42.1493,42.0844,42.0916,90700.0
2011-07-21 14:50:00,58.31,58.43,58.25,58.41,80100.0,42.0916,42.1782,42.0483,42.1638,80100.0
2011-07-21 15:00:00,58.4,58.45,58.31,58.35,91300.0,42.1565,42.1926,42.0916,42.1205,91300.0
2011-07-21 15:10:00,58.35,58.43,58.35,58.41,114400.0,42.1205,42.1782,42.1205,42.1638,114400.0
2011-07-21 15:20:00,58.41,58.47,58.36,58.46,86100.0,42.1638,42.2071,42.1277,42.1999,86100.0
2011-07-21 15:30:00,58.46,58.46,58.33,58.34,134400.0,42.1999,42.1999,42.106,42.1132,134400.0
2011-07-21 15:40:00,58.34,58.5,58.34,58.47,197800.0,42.1132,42.2287,42.1132,42.2071,197800.0
2011-07-21 15:50:00,58.47,58.56,58.47,58.5,418800.0,42.2071,42.272,42.2071,42.2287,418800.0
2011-07-22 09:30:00,58.73,58.79,58.17,58.17,243800.0,42.3948,42.4381,41.9905,41.9905,243800.0
2011-07-22 09:40:00,58.19,58.37,58.18,58.3,171200.0,42.005,42.1349,41.9977,42.0844,171200.0
2011-07-22 09:50:00,58.3,58.44,58.25,58.37,171900.0,42.0844,42.1854,42.0483,42.1349,171900.0
2011-07-22 10:00:00,58.37,58.39,58.27,58.36,119800.0,42.1349,42.1493,42.0627,42.1277,119800.0
2011-07-22 10:10:00,58.36,58.62,58.36,58.61,141200.0,42.1277,42.3154,42.1277,42.3081,141200.0
2011-07-22 10:20:00,58.58,58.65,58.48,58.56,107700.0,42.2865,42.337,42.2143,42.272,107700.0
2011-07-22 10:30:00,58.56,58.81,58.56,58.75,159400.0,42.272,42.4525,42.272,42.4092,159400.0
2011-07-22 10:40:00,58.76,58.81,58.66,58.7,82300.0,42.4164,42.4525,42.3442,42.3731,82300.0
2011-07-22 10:50:00,58.69,58.79,58.63,58.79,85400.0,42.3659,42.4381,42.3226,42.4381,85400.0
2011-07-22 11:00:00,58.79,58.93,58.78,58.82,117400.0,42.4381,42.5391,42.4309,42.4597,117400.0
2011-07-22 11:10:00,58.83,58.84,58.69,58.72,73800.0,42.4669,42.4742,42.3659,42.3875,73800.0
2011-07-22 11:20:00,58.73,58.73,58.59,58.72,120400.0,42.3948,42.3948,42.2937,42.3875,120400.0
2011-07-22 11:30:00,58.72,58.75,58.63,58.74,68700.0,42.3875,42.4092,42.3226,42.402,68700.0
2011-07-22 11:40:00,58.74,58.83,58.7,58.79,72200.0,42.402,42.4669,42.3731,42.4381,72200.0
2011-07-22 11:50:00,58.8,58.84,58.75,58.81,46700.0,42.4453,42.4742,42.4092,42.4525,46700.0
2011-07-22 12:00:00,58.8,58.93,58.78,58.92,196300.0,42.4453,42.5391,42.4309,42.5319,196300.0
2011-07-22 12:10:00,58.91,58.92,58.82,58.9,184700.0,42.5247,42.5319,42.4597,42.5175,184700.0
2011-07-22 12:20:00,58.9,58.93,58.84,58.89,212000.0,42.5175,42.5391,42.4742,42.5103,212000.0
2011-07-22 12:30:00,58.88,58.9,58.75,58.78,77600.0,42.503,42.5175,42.4092,42.4309,77600.0
2011-07-22 12:40:00,58.77,58.8,58.77,58.8,60200.0,42.4236,42.4453,42.4236,42.4453,60200.0
2011-07-22 12:50:00,58.8,58.89,58.79,58.88,40800.0,42.4453,42.5103,42.4381,42.503,40800.0
2011-07-22 13:00:00,58.87,58.91,58.84,58.9,57900.0,42.4958,42.5247,42.4742,42.5175,57900.0
2011-07-22 13:10:00,58.9,58.92,58.83,58.91,80800.0,42.5175,42.5319,42.4669,42.5247,80800.0
2011-07-22 13:20:00,58.9,58.92,58.86,58.86,37800.0,42.5175,42.5319,42.4886,42.4886,37800.0
2011-07-22 13:30:00,58.86,58.9,58.81,58.81,42200.0,42.4886,42.5175,42.4525,42.4525,42200.0
2011-07-22 13:40:00,58.81,58.83,58.73,58.77,57000.0,42.4525,42.4669,42.3948,42.4236,57000.0
2011-07-22 13:50:00,58.77,58.83,58.77,58.83,34100.0,42.4236,42.4669,42.4236,42.4669,34100.0
2011-07-22 14:00:00,58.83,58.83,58.73,58.77,51000.0,42.4669,42.4669,42.3948,42.4236,51000.0
2011-07-22 14:10:00,58.75,58.75,58.68,58.7,39700.0,42.4092,42.4092,42.3587,42.3731,39700.0
2011-07-22 14:20:00,58.68,58.68,58.61,58.63,62000.0,42.3587,42.3587,42.3081,42.3226,62000.0
2011-07-22 14:30:00,58.64,58.71,58.64,58.66,67700.0,42.3298,42.3803,42.3298,42.3442,67700.0
2011-07-22 14:40:00,58.67,58.77,58.67,58.75,49600.0,42.3515,42.4236,42.3515,42.4092,49600.0
2011-07-22 14:50:00,58.74,58.83,58.73,58.81,58700.0,42.402,42.4669,42.3948,42.4525,58700.0
2011-07-22 15:00:00,58.81,58.82,58.77,58.78,65000.0,42.4525,42.4597,42.4236,42.4309,65000.0
2011-07-22 15:10:00,58.79,58.79,58.69,58.74,73000.0,42.4381,42.4381,42.3659,42.402,73000.0
2011-07-22 15:20:00,58.73,58.74,58.66,58.66,62900.0,42.3948,42.402,42.3442,42.3442,62900.0
2011-07-22 15:30:00,58.66,58.67,58.56,58.61,98200.0,42.3442,42.3515,42.272,42.3081,98200.0
2011-07-22 15:40:00,58.61,58.73,58.59,58.71,161100.0,42.3081,42.3948,42.2937,42.3803,161100.0
2011-07-22 15:50:00,58.72,58.72,58.63,58.66,301900.0,42.3875,42.3875,42.3226,42.3442,301900.0
2011-07-25 09:30:00,59.13,59.57,59.0,59.37,486500.0,42.6835,43.0011,42.5897,42.8568,486500.0
2011-07-25 09:40:00,59.36,59.4,59.23,59.31,324000.0,42.8495,42.8784,42.7557,42.8134,324000.0
2011-07-25 09:50:00,59.32,59.32,58.92,58.92,259400.0,42.8207,42.8207,42.5319,42.5319,259400.0
2011-07-25 10:00:00,58.92,58.99,58.66,58.69,295500.0,42.5319,42.5824,42.3442,42.3659,295500.0
2011-07-25 10:10:00,58.69,58.85,58.59,58.85,184600.0,42.3659,42.4814,42.2937,42.4814,184600.0
2011-07-25 10:20:00,58.85,59.05,58.83,59.0,155600.0,42.4814,42.6258,42.4669,42.5897,155600.0
2011-07-25 10:30:00,59.01,59.04,58.91,59.01,223900.0,42.5969,42.6185,42.5247,42.5969,223900.0
2011-07-25 10:40:00,59.04,59.11,58.93,59.06,400200.0,42.6185,42.6691,42.5391,42.633,400200.0
2011-07-25 10:50:00,59.06,59.06,58.75,58.83,160000.0,42.633,42.633,42.4092,42.4669,160000.0
2011-07-25 11:00:00,58.83,59.07,58.83,59.05,134200.0,42.4669,42.6402,42.4669,42.6258,134200.0
2011-07-25 11:10:00,59.05,59.13,59.01,59.04,80900.0,42.6258,42.6835,42.5969,42.6185,80900.0
2011-07-25 11:20:00,59.04,59.11,58.96,59.06,81100.0,42.6185,42.6691,42.5608,42.633,81100.0
2011-07-25 11:30:00,59.07,59.2,59.02,59.02,77600.0,42.6402,42.734,42.6041,42.6041,77600.0
2011-07-25 11:40:00,59.02,59.02,58.86,58.87,67900.0,42.6041,42.6041,42.4886,42.4958,67900.0
2011-07-25 11:50:00,58.87,58.97,58.81,58.86,53800.0,42.4958,42.568,42.4525,42.4886,53800.0
2011-07-25 12:00:00,58.86,58.88,58.66,58.68,61500.0,42.4886,42.503,42.3442,42.3587,61500.0
2011-07-25 12:10:00,58.68,58.68,58.37,58.43,169900.0,42.3587,42.3587,42.1349,42.1782,169900.0
2011-07-25 12:20:00,58.42,58.44,58.23,58.38,131000.0,42.171,42.1854,42.0338,42.1421,131000.0
2011-07-25 12:30:00,58.37,58.57,58.36,58.54,72500.0,42.1349,42.2793,42.1277,42.2576,72500.0
2011-07-25 12:40:00,58.54,58.69,58.5,58.64,68300.0,42.2576,42.3659,42.2287,42.3298,68300.0
2011-07-25 12:50:00,58.63,58.64,58.54,58.61,67400.0,42.3226,42.3298,42.2576,42.3081,67400.0
2011-07-25 13:00:00,58.62,58.63,58.46,58.5,111700.0,42.3154,42.3226,42.1999,42.2287,111700.0
2011-07-25 13:10:00,58.5,58.57,58.46,58.55,60600.0,42.2287,42.2793,42.1999,42.2648,60600.0
2011-07-25 13:20:00,58.54,58.55,58.38,58.45,59400.0,42.2576,42.2648,42.1421,42.1926,59400.0
2011-07-25 13:30:00,58.44,58.47,58.37,58.39,47200.0,42.1854,42.2071,42.1349,42.1493,47200.0
2011-07-25 13:40:00,58.39,58.46,58.38,58.43,51000.0,42.1493,42.1999,42.1421,42.1782,51000.0
2011-07-25 13:50:00,58.43,58.45,58.33,58.35,64600.0,42.1782,42.1926,42.106,42.1205,64600.0
2011-07-25 14:00:00,58.34,58.46,58.33,58.45,58500.0,42.1132,42.1999,42.106,42.1926,58500.0
2011-07-25 14:10:00,58.46,58.54,58.42,58.49,57600.0,42.1999,42.2576,42.171,42.2215,57600.0
2011-07-25 14:20:00,58.48,58.57,58.45,58.56,51500.0,42.2143,42.2793,42.1926,42.272,51500.0
2011-07-25 14:30:00,58.56,58.61,58.48,58.49,89100.0,42.272,42.3081,42.2143,42.2215,89100.0
2011-07-25 14:40:00,58.48,58.58,58.47,58.5,87800.0,42.2143,42.2865,42.2071,42.2287,87800.0
2011-07-25 14:50:00,58.49,58.52,58.4,58.5,81700.0,42.2215,42.2432,42.1565,42.2287,81700.0
2011-07-25 15:00:00,58.5,58.5,58.3,58.3,106900.0,42.2287,42.2287,42.0844,42.0844,106900.0
2011-07-25 15:10:00,58.3,58.51,58.29,58.36,126000.0,42.0844,42.236,42.0771,42.1277,126000.0
2011-07-25 15:20:00,58.37,58.43,58.33,58.42,62800.0,42.1349,42.1782,42.106,42.171,62800.0
2011-07-25 15:30:00,58.41,58.44,58.32,58.39,95800.0,42.1638,42.1854,42.0988,42.1493,95800.0
2011-07-25 15:40:00,58.39,58.43,58.35,58.43,150500.0,42.1493,42.1782,42.1205,42.1782,150500.0
2011-07-25 15:50:00,58.43,58.43,58.35,58.41,360100.0,42.1782,42.1782,42.1205,42.1638,360100.0
2011-07-26 09:30:00,58.49,58.55,58.12,58.15,154600.0,42.2215,42.2648,41.9544,41.9761,154600.0
2011-07-26 09:40:00,58.18,58.92,58.18,58.73,324100.0,41.9977,42.5319,41.9977,42.3948,324100.0
2011-07-26 09:50:00,58.73,59.05,58.61,59.05,203700.0,42.3948,42.6258,42.3081,42.6258,203700.0
2011-07-26 10:00:00,59.05,59.09,58.73,58.76,197000.0,42.6258,42.6546,42.3948,42.4164,197000.0
2011-07-26 10:10:00,58.76,58.8,58.27,58.38,296400.0,42.4164,42.4453,42.0627,42.1421,296400.0
2011-07-26 10:20:00,58.37,58.69,58.37,58.63,118400.0,42.1349,42.3659,42.1349,42.3226,118400.0
2011-07-26 10:30:00,58.62,58.62,58.21,58.27,192800.0,42.3154,42.3154,42.0194,42.0627,192800.0
2011-07-26 10:40:00,58.27,58.33,58.05,58.23,178900.0,42.0627,42.106,41.9039,42.0338,178900.0
2011-07-26 10:50:00,58.24,58.34,58.23,58.3,71700.0,42.0411,42.1132,42.0338,42.0844,71700.0
2011-07-26 11:00:00,58.31,58.4,58.29,58.33,74000.0,42.0916,42.1565,42.0771,42.106,74000.0
2011-07-26 11:10:00,58.34,58.46,58.3,58.4,77500.0,42.1132,42.1999,42.0844,42.1565,77500.0
2011-07-26 11:20:00,58.41,58.56,58.39,58.5,83000.0,42.1638,42.272,42.1493,42.2287,83000.0
2011-07-26 11:30:00,58.49,58.52,58.41,58.42,32500.0,42.2215,42.2432,42.1638,42.171,32500.0
2011-07-26 11:40:00,58.41,58.43,58.36,58.41,69600.0,42.1638,42.1782,42.1277,42.1638,69600.0
2011-07-26 11:50:00,58.41,58.51,58.41,58.43,84900.0,42.1638,42.236,42.1638,42.1782,84900.0
2011-07-26 12:00:00,58.44,58.48,58.4,58.41,68000.0,42.1854,42.2143,42.1565,42.1638,68000.0
2011-07-26 12:10:00,58.42,58.51,58.41,58.5,58000.0,42.171,42.236,42.1638,42.2287,58000.0
2011-07-26 12:20:00,58.5,58.5,58.37,58.4,52500.0,42.2287,42.2287,42.1349,42.1565,52500.0
2011-07-26 12:30:00,58.4,58.41,58.32,58.35,57600.0,42.1565,42.1638,42.0988,42.1205,57600.0
2011-07-26 12:40:00,58.35,58.39,58.3,58.35,53700.0,42.1205,42.1493,42.0844,42.1205,53700.0
2011-07-26 12:50:00,58.35,58.45,58.32,58.44,98300.0,42.1205,42.1926,42.0988,42.1854,98300.0
2011-07-26 13:00:00,58.45,58.46,58.4,58.44,76600.0,42.1926,42.1999,42.1565,42.1854,76600.0
2011-07-26 13:10:00,58.44,58.45,58.34,58.41,57700.0,42.1854,42.1926,42.1132,42.1638,57700.0
2011-07-26 13:20:00,58.4,58.57,58.39,58.56,71200.0,42.1565,42.2793,42.1493,42.272,71200.0
2011-07-26 13:30:00,58.57,58.6,58.55,58.57,39800.0,42.2793,42.3009,42.2648,42.2793,39800.0
2011-07-26 13:40:00,58.56,58.59,58.43,58.46,120600.0,42.272,42.2937,42.1782,42.1999,120600.0
2011-07-26 13:50:00,58.45,58.51,58.43,58.49,35200.0,42.1926,42.236,42.1782,42.2215,35200.0
2011-07-26 14:00:00,58.49,58.58,58.48,58.57,58700.0,42.2215,42.2865,42.2143,42.2793,58700.0
2011-07-26 14:10:00,58.58,58.64,58.57,58.63,47500.0,42.2865,42.3298,42.2793,42.3226,47500.0
2011-07-26 14:20:00,58.62,58.66,58.56,58.64,57600.0,42.3154,42.3442,42.272,42.3298,57600.0
2011-07-26 14:30:00,58.64,58.73,58.63,58.7,47600.0,42.3298,42.3948,42.3226,42.3731,47600.0
2011-07-26 14:40:00,58.7,58.76,58.65,58.74,61100.0,42.3731,42.4164,42.337,42.402,61100.0
2011-07-26 14:50:00,58.75,58.78,58.71,58.72,35800.0,42.4092,42.4309,42.3803,42.3875,35800.0
2011-07-26 15:00:00,58.71,58.78,58.67,58.74,71600.0,42.3803,42.4309,42.3515,42.402,71600.0
2011-07-26 15:10:00,58.73,58.78,58.7,58.73,66500.0,42.3948,42.4309,42.3731,42.3948,66500.0
2011-07-26 15:20:00,58.74,58.75,58.56,58.57,140800.0,42.402,42.4092,42.272,42.2793,140800.0
2011-07-26 15:30:00,58.58,58.59,58.43,58.45,127800.0,42.2865,42.2937,42.1782,42.1926,127800.0
2011-07-26 15:40:00,58.44,58.45,58.32,58.36,160900.0,42.1854,42.1926,42.0988,42.1277,160900.0
2011-07-26 15:50:00,58.35,58.41,58.31,58.38,238600.0,42.1205,42.1638,42.0916,42.1421,238600.0
2011-07-27 09:30:00,58.78,59.09,58.57,58.92,200200.0,42.4309,42.6546,42.2793,42.5319,200200.0
2011-07-27 09:40:00,58.92,59.02,58.86,58.95,123500.0,42.5319,42.6041,42.4886,42.5536,123500.0
2011-07-27 09:50:00,58.96,59.0,58.84,58.89,135700.0,42.5608,42.5897,42.4742,42.5103,135700.0
2011-07-27 10:00:00,58.89,58.93,58.75,58.77,212700.0,42.5103,42.5391,42.4092,42.4236,212700.0
2011-07-27 10:10:00,58.77,58.78,58.47,58.47,249500.0,42.4236,42.4309,42.2071,42.2071,249500.0
2011-07-27 10:20:00,58.47,58.58,58.4,58.5,108600.0,42.2071,42.2865,42.1565,42.2287,108600.0
2011-07-27 10:30:00,58.49,58.5,58.19,58.21,143300.0,42.2215,42.2287,42.005,42.0194,143300.0
2011-07-27 10:40:00,58.19,58.2,57.85,58.0,234200.0,42.005,42.0122,41.7595,41.8678,234200.0
2011-07-27 10:50:00,57.99,58.18,57.95,57.95,210300.0,41.8606,41.9977,41.8317,41.8317,210300.0
2011-07-27 11:00:00,57.95,58.0,57.86,58.0,144900.0,41.8317,41.8678,41.7667,41.8678,144900.0
2011-07-27 11:10:00,57.99,58.06,57.96,58.02,238700.0,41.8606,41.9111,41.8389,41.8822,238700.0
2011-07-27 11:20:00,58.01,58.01,57.75,57.81,111000.0,41.875,41.875,41.6873,41.7307,111000.0
2011-07-27 11:30:00,57.81,57.82,57.35,57.37,323400.0,41.7307,41.7379,41.3986,41.413,323400.0
2011-07-27 11:40:00,57.37,57.65,57.27,57.64,206000.0,41.413,41.6152,41.3408,41.6079,206000.0
2011-07-27 11:50:00,57.64,57.9,57.55,57.87,191600.0,41.6079,41.7956,41.543,41.774,191600.0
2011-07-27 12:00:00,57.87,57.89,57.79,57.82,112400.0,41.774,41.7884,41.7162,41.7379,112400.0
2011-07-27 12:10:00,57.82,57.86,57.73,57.81,103100.0,41.7379,41.7667,41.6729,41.7307,103100.0
2011-07-27 12:20:00,57.82,57.88,57.62,57.69,97900.0,41.7379,41.7812,41.5935,41.644,97900.0
2011-07-27 12:30:00,57.69,57.8,57.62,57.8,63400.0,41.644,41.7234,41.5935,41.7234,63400.0
2011-07-27 12:40:00,57.8,57.96,57.79,57.84,78200.0,41.7234,41.8389,41.7162,41.7523,78200.0
2011-07-27 12:50:00,57.83,57.92,57.79,57.82,30600.0,41.7451,41.8101,41.7162,41.7379,30600.0
2011-07-27 13:00:00,57.82,57.88,57.79,57.86,38400.0,41.7379,41.7812,41.7162,41.7667,38400.0
2011-07-27 13:10:00,57.87,57.9,57.81,57.85,47300.0,41.774,41.7956,41.7307,41.7595,47300.0
2011-07-27 13:20:00,57.83,57.86,57.66,57.7,40100.0,41.7451,41.7667,41.6224,41.6512,40100.0
2011-07-27 13:30:00,57.7,57.73,57.65,57.7,43600.0,41.6512,41.6729,41.6152,41.6512,43600.0
2011-07-27 13:40:00,57.71,57.75,57.66,57.66,44700.0,41.6585,41.6873,41.6224,41.6224,44700.0
2011-07-27 13:50:00,57.66,57.73,57.63,57.69,56600.0,41.6224,41.6729,41.6007,41.644,56600.0
2011-07-27 14:00:00,57.68,57.73,57.54,57.7,85400.0,41.6368,41.6729,41.5358,41.6512,85400.0
2011-07-27 14:10:00,57.7,57.7,57.5,57.51,63800.0,41.6512,41.6512,41.5069,41.5141,63800.0
2011-07-27 14:20:00,57.51,57.52,57.4,57.41,114900.0,41.5141,41.5213,41.4347,41.4419,114900.0
2011-07-27 14:30:00,57.41,57.41,57.14,57.23,153200.0,41.4419,41.4419,41.247,41.312,153200.0
2011-07-27 14:40:00,57.21,57.4,57.2,57.4,124000.0,41.2975,41.4347,41.2903,41.4347,124000.0
2011-07-27 14:50:00,57.4,57.57,57.39,57.57,87400.0,41.4347,41.5574,41.4275,41.5574,87400.0
2011-07-27 15:00:00,57.56,57.63,57.51,57.55,72400.0,41.5502,41.6007,41.5141,41.543,72400.0
2011-07-27 15:10:00,57.54,57.54,57.41,57.46,106300.0,41.5358,41.5358,41.4419,41.478,106300.0
2011-07-27 15:20:00,57.46,57.61,57.43,57.51,290100.0,41.478,41.5863,41.4563,41.5141,290100.0
2011-07-27 15:30:00,57.5,57.54,57.41,57.41,207000.0,41.5069,41.5358,41.4419,41.4419,207000.0
2011-07-27 15:40:00,57.41,57.45,57.3,57.36,297600.0,41.4419,41.4708,41.3625,41.4058,297600.0
2011-07-27 15:50:00,57.35,57.46,57.29,57.33,664000.0,41.3986,41.478,41.3553,41.3842,664000.0
2011-07-28 09:30:00,58.23,59.02,57.37,58.02,418100.0,42.0338,42.6041,41.413,41.8822,418100.0
2011-07-28 09:40:00,57.95,58.07,57.77,57.9,318400.0,41.8317,41.9183,41.7018,41.7956,318400.0
2011-07-28 09:50:00,57.86,58.24,57.83,58.16,187200.0,41.7667,42.0411,41.7451,41.9833,187200.0
2011-07-28 10:00:00,58.22,58.3,58.1,58.28,171500.0,42.0266,42.0844,41.94,42.0699,171500.0
2011-07-28 10:10:00,58.26,58.43,58.21,58.4,515600.0,42.0555,42.1782,42.0194,42.1565,515600.0
2011-07-28 10:20:00,58.39,58.4,57.69,57.71,267700.0,42.1493,42.1565,41.644,41.6585,267700.0
2011-07-28 10:30:00,57.7,57.72,57.54,57.58,146600.0,41.6512,41.6657,41.5358,41.5646,146600.0
2011-07-28 10:40:00,57.59,57.64,57.4,57.5,188700.0,41.5718,41.6079,41.4347,41.5069,188700.0
2011-07-28 10:50:00,57.51,57.53,57.33,57.47,124500.0,41.5141,41.5285,41.3842,41.4852,124500.0
2011-07-28 11:00:00,57.47,57.53,57.35,57.36,112000.0,41.4852,41.5285,41.3986,41.4058,112000.0
2011-07-28 11:10:00,57.36,57.37,57.18,57.26,127300.0,41.4058,41.413,41.2759,41.3336,127300.0
2011-07-28 11:20:00,57.25,57.46,57.12,57.39,117800.0,41.3264,41.478,41.2326,41.4275,117800.0
2011-07-28 11:30:00,57.39,57.57,57.39,57.54,84500.0,41.4275,41.5574,41.4275,41.5358,84500.0
2011-07-28 11:40:00,57.54,57.65,57.49,57.55,107400.0,41.5358,41.6152,41.4997,41.543,107400.0
2011-07-28 11:50:00,57.56,57.71,57.54,57.6,69700.0,41.5502,41.6585,41.5358,41.5791,69700.0
2011-07-28 12:00:00,57.6,57.67,57.54,57.57,57200.0,41.5791,41.6296,41.5358,41.5574,57200.0
2011-07-28 12:10:00,57.58,57.65,57.48,57.5,72200.0,41.5646,41.6152,41.4924,41.5069,72200.0
2011-07-28 12:20:00,57.5,57.58,57.47,57.5,105700.0,41.5069,41.5646,41.4852,41.5069,105700.0
2011-07-28 12:30:00,57.5,57.55,57.47,57.55,67200.0,41.5069,41.543,41.4852,41.543,67200.0
2011-07-28 12:40:00,57.52,57.65,57.47,57.5,104600.0,41.5213,41.6152,41.4852,41.5069,104600.0
2011-07-28 12:50:00,57.5,57.65,57.45,57.65,56800.0,41.5069,41.6152,41.4708,41.6152,56800.0
2011-07-28 13:00:00,57.65,57.66,57.48,57.5,69500.0,41.6152,41.6224,41.4924,41.5069,69500.0
2011-07-28 13:10:00,57.48,57.6,57.48,57.56,79000.0,41.4924,41.5791,41.4924,41.5502,79000.0
2011-07-28 13:20:00,57.56,57.61,57.53,57.57,93200.0,41.5502,41.5863,41.5285,41.5574,93200.0
2011-07-28 13:30:00,57.56,57.58,57.52,57.56,65000.0,41.5502,41.5646,41.5213,41.5502,65000.0
2011-07-28 13:40:00,57.56,57.6,57.46,57.6,84500.0,41.5502,41.5791,41.478,41.5791,84500.0
2011-07-28 13:50:00,57.59,57.61,57.56,57.58,52400.0,41.5718,41.5863,41.5502,41.5646,52400.0
2011-07-28 14:00:00,57.59,57.64,57.49,57.54,107900.0,41.5718,41.6079,41.4997,41.5358,107900.0
2011-07-28 14:10:00,57.53,57.59,57.45,57.57,62900.0,41.5285,41.5718,41.4708,41.5574,62900.0
2011-07-28 14:20:00,57.57,57.7,57.55,57.7,112500.0,41.5574,41.6512,41.543,41.6512,112500.0
2011-07-28 14:30:00,57.7,57.74,57.57,57.61,118100.0,41.6512,41.6801,41.5574,41.5863,118100.0
2011-07-28 14:40:00,57.61,57.7,57.6,57.65,58800.0,41.5863,41.6512,41.5791,41.6152,58800.0
2011-07-28 14:50:00,57.65,57.76,57.63,57.67,108400.0,41.6152,41.6946,41.6007,41.6296,108400.0
2011-07-28 15:00:00,57.67,57.76,57.59,57.76,117800.0,41.6296,41.6946,41.5718,41.6946,117800.0
2011-07-28 15:10:00,57.76,57.89,57.75,57.82,182100.0,41.6946,41.7884,41.6873,41.7379,182100.0
2011-07-28 15:20:00,57.8,57.92,57.76,57.86,127900.0,41.7234,41.8101,41.6946,41.7667,127900.0
2011-07-28 15:30:00,57.86,57.9,57.75,57.87,180500.0,41.7667,41.7956,41.6873,41.774,180500.0
2011-07-28 15:40:00,57.87,57.89,57.72,57.75,224900.0,41.774,41.7884,41.6657,41.6873,224900.0
2011-07-28 15:50:00,57.75,57.82,57.68,57.75,423700.0,41.6873,41.7379,41.6368,41.6873,423700.0
2011-07-29 09:30:00,56.37,57.43,55.69,57.19,790600.0,40.6912,41.4563,40.2003,41.2831,790600.0
2011-07-29 09:40:00,57.19,57.26,56.56,56.85,461100.0,41.2831,41.3336,40.8283,41.0377,461100.0
2011-07-29 09:50:00,56.85,56.89,56.52,56.64,232300.0,41.0377,41.0665,40.7995,40.8861,232300.0
2011-07-29 10:00:00,56.64,56.7,56.2,56.35,362300.0,40.8861,40.9294,40.5685,40.6767,362300.0
2011-07-29 10:10:00,56.34,56.66,56.34,56.45,179700.0,40.6695,40.9005,40.6695,40.7489,179700.0
2011-07-29 10:20:00,56.44,56.49,56.26,56.27,158100.0,40.7417,40.7778,40.6118,40.619,158100.0
2011-07-29 10:30:00,56.28,56.32,55.93,55.95,285700.0,40.6262,40.6551,40.3736,40.388,285700.0
2011-07-29 10:40:00,55.96,56.12,55.83,56.03,230400.0,40.3952,40.5107,40.3014,40.4457,230400.0
2011-07-29 10:50:00,56.02,56.14,55.82,56.02,252300.0,40.4385,40.5251,40.2942,40.4385,252300.0
2011-07-29 11:00:00,56.02,56.05,55.81,55.93,319800.0,40.4385,40.4602,40.2869,40.3736,319800.0
2011-07-29 11:10:00,55.92,56.05,55.9,55.94,165900.0,40.3663,40.4602,40.3519,40.3808,165900.0
2011-07-29 11:20:00,55.93,56.03,55.87,56.0,245800.0,40.3736,40.4457,40.3302,40.4241,245800.0
2011-07-29 11:30:00,56.0,56.29,56.0,56.22,222500.0,40.4241,40.6334,40.4241,40.5829,222500.0
2011-07-29 11:40:00,56.21,56.35,56.19,56.27,82500.0,40.5757,40.6767,40.5612,40.619,82500.0
2011-07-29 11:50:00,56.27,56.37,56.2,56.26,246000.0,40.619,40.6912,40.5685,40.6118,246000.0
2011-07-29 12:00:00,56.26,56.33,56.21,56.26,219900.0,40.6118,40.6623,40.5757,40.6118,219900.0
2011-07-29 12:10:00,56.25,56.26,56.07,56.16,128700.0,40.6046,40.6118,40.4746,40.5396,128700.0
2011-07-29 12:20:00,56.16,56.24,56.15,56.16,86300.0,40.5396,40.5973,40.5324,40.5396,86300.0
2011-07-29 12:30:00,56.16,56.25,56.14,56.14,87900.0,40.5396,40.6046,40.5251,40.5251,87900.0
2011-07-29 12:40:00,56.15,56.16,56.0,56.14,89900.0,40.5324,40.5396,40.4241,40.5251,89900.0
2011-07-29 12:50:00,56.14,56.16,56.06,56.06,62100.0,40.5251,40.5396,40.4674,40.4674,62100.0
2011-07-29 13:00:00,56.05,56.08,55.93,55.99,126200.0,40.4602,40.4818,40.3736,40.4169,126200.0
2011-07-29 13:10:00,55.98,55.99,55.8,55.91,169300.0,40.4097,40.4169,40.2797,40.3591,169300.0
2011-07-29 13:20:00,55.91,55.95,55.9,55.93,137300.0,40.3591,40.388,40.3519,40.3736,137300.0
2011-07-29 13:30:00,55.93,55.93,55.83,55.84,104600.0,40.3736,40.3736,40.3014,40.3086,104600.0
2011-07-29 13:40:00,55.85,55.94,55.83,55.87,148100.0,40.3158,40.3808,40.3014,40.3302,148100.0
2011-07-29 13:50:00,55.87,55.89,55.75,55.76,270900.0,40.3302,40.3447,40.2436,40.2508,270900.0
2011-07-29 14:00:00,55.76,55.81,55.65,55.66,326700.0,40.2508,40.2869,40.1714,40.1787,326700.0
2011-07-29 14:10:00,55.66,55.69,55.55,55.63,251600.0,40.1787,40.2003,40.0993,40.157,251600.0
2011-07-29 14:20:00,55.64,55.65,55.57,55.6,166800.0,40.1642,40.1714,40.1137,40.1353,166800.0
2011-07-29 14:30:00,55.59,55.75,55.57,55.74,133800.0,40.1281,40.2436,40.1137,40.2364,133800.0
2011-07-29 14:40:00,55.73,55.75,55.52,55.56,152800.0,40.2292,40.2436,40.0776,40.1065,152800.0
2011-07-29 14:50:00,55.55,55.59,55.42,55.45,246100.0,40.0993,40.1281,40.0054,40.0271,246100.0
2011-07-29 15:00:00,55.45,55.54,55.45,55.51,220200.0,40.0271,40.092,40.0271,40.0704,220200.0
2011-07-29 15:10:00,55.51,55.68,55.37,55.53,355500.0,40.0704,40.1931,39.9693,40.0848,355500.0
2011-07-29 15:20:00,55.52,55.67,55.48,55.61,181800.0,40.0776,40.1859,40.0487,40.1426,181800.0
2011-07-29 15:30:00,55.61,55.77,55.57,55.67,300700.0,40.1426,40.2581,40.1137,40.1859,300700.0
2011-07-29 15:40:00,55.66,55.75,55.62,55.67,451100.0,40.1787,40.2436,40.1498,40.1859,451100.0
2011-07-29 15:50:00,55.67,55.77,55.61,55.61,802600.0,40.1859,40.2581,40.1426,40.1426,802600.0
2011-08-01 09:30:00,55.6,55.69,55.01,55.66,443400.0,40.1353,40.2003,39.7094,40.1787,443400.0
2011-08-01 09:40:00,55.66,56.0,55.65,55.94,321000.0,40.1787,40.4241,40.1714,40.3808,321000.0
2011-08-01 09:50:00,55.93,56.14,55.64,55.69,266500.0,40.3736,40.5251,40.1642,40.2003,266500.0
2011-08-01 10:00:00,55.68,55.69,55.26,55.38,355400.0,40.1931,40.2003,39.8899,39.9765,355400.0
2011-08-01 10:10:00,55.37,55.64,55.25,55.57,279900.0,39.9693,40.1642,39.8827,40.1137,279900.0
2011-08-01 10:20:00,55.58,55.72,55.47,55.5,205400.0,40.1209,40.222,40.0415,40.0632,205400.0
2011-08-01 10:30:00,55.5,55.65,55.47,55.5,129600.0,40.0632,40.1714,40.0415,40.0632,129600.0
2011-08-01 10:40:00,55.51,55.65,55.38,55.63,153300.0,40.0704,40.1714,39.9765,40.157,153300.0
2011-08-01 10:50:00,55.63,55.67,55.47,55.49,104900.0,40.157,40.1859,40.0415,40.0559,104900.0
2011-08-01 11:00:00,55.49,55.51,55.31,55.5,133300.0,40.0559,40.0704,39.926,40.0632,133300.0
2011-08-01 11:10:00,55.5,55.55,55.4,55.51,95900.0,40.0632,40.0993,39.991,40.0704,95900.0
2011-08-01 11:20:00,55.52,55.73,55.44,55.46,202800.0,40.0776,40.2292,40.0198,40.0343,202800.0
2011-08-01 11:30:00,55.46,55.48,55.22,55.4,182200.0,40.0343,40.0487,39.861,39.991,182200.0
2011-08-01 11:40:00,55.39,55.43,55.31,55.33,94400.0,39.9838,40.0126,39.926,39.9404,94400.0
2011-08-01 11:50:00,55.33,55.39,55.31,55.33,85900.0,39.9404,39.9838,39.926,39.9404,85900.0
2011-08-01 12:00:00,55.33,55.43,55.29,55.39,136100.0,39.9404,40.0126,39.9116,39.9838,136100.0
2011-08-01 12:10:00,55.4,55.42,55.28,55.33,75900.0,39.991,40.0054,39.9044,39.9404,75900.0
2011-08-01 12:20:00,55.33,55.4,55.19,55.21,88500.0,39.9404,39.991,39.8394,39.8538,88500.0
2011-08-01 12:30:00,55.22,55.22,55.04,55.08,86400.0,39.861,39.861,39.7311,39.76,86400.0
2011-08-01 12:40:00,55.09,55.15,55.0,55.13,64100.0,39.7672,39.8105,39.7022,39.7961,64100.0
2011-08-01 12:50:00,55.13,55.24,55.12,55.24,40500.0,39.7961,39.8755,39.7889,39.8755,40500.0
2011-08-01 13:00:00,55.24,55.33,55.18,55.22,63800.0,39.8755,39.9404,39.8322,39.861,63800.0
2011-08-01 13:10:00,55.22,55.23,55.08,55.09,46600.0,39.861,39.8683,39.76,39.7672,46600.0
2011-08-01 13:20:00,55.08,55.13,55.05,55.07,79000.0,39.76,39.7961,39.7383,39.7528,79000.0
2011-08-01 13:30:00,55.07,55.23,55.07,55.23,76200.0,39.7528,39.8683,39.7528,39.8683,76200.0
2011-08-01 13:40:00,55.22,55.36,55.21,55.35,44000.0,39.861,39.9621,39.8538,39.9549,44000.0
2011-08-01 13:50:00,55.36,55.41,55.32,55.41,37200.0,39.9621,39.9982,39.9332,39.9982,37200.0
2011-08-01 14:00:00,55.42,55.47,55.37,55.41,63800.0,40.0054,40.0415,39.9693,39.9982,63800.0
2011-08-01 14:10:00,55.41,55.41,55.32,55.36,49800.0,39.9982,39.9982,39.9332,39.9621,49800.0
2011-08-01 14:20:00,55.35,55.37,55.27,55.32,53800.0,39.9549,39.9693,39.8971,39.9332,53800.0
2011-08-01 14:30:00,55.32,55.43,55.3,55.42,50900.0,39.9332,40.0126,39.9188,40.0054,50900.0
2011-08-01 14:40:00,55.41,55.46,55.39,55.43,46200.0,39.9982,40.0343,39.9838,40.0126,46200.0
2011-08-01 14:50:00,55.44,55.46,55.35,55.35,75300.0,40.0198,40.0343,39.9549,39.9549,75300.0
2011-08-01 15:00:00,55.35,55.41,55.33,55.37,108800.0,39.9549,39.9982,39.9404,39.9693,108800.0
2011-08-01 15:10:00,55.37,55.41,55.25,55.29,115700.0,39.9693,39.9982,39.8827,39.9116,115700.0
2011-08-01 15:20:00,55.29,55.41,55.28,55.35,159900.0,39.9116,39.9982,39.9044,39.9549,159900.0
2011-08-01 15:30:00,55.35,55.37,55.09,55.26,390000.0,39.9549,39.9693,39.7672,39.8899,390000.0
2011-08-01 15:40:00,55.25,55.43,55.22,55.42,331900.0,39.8827,40.0126,39.861,40.0054,331900.0
2011-08-01 15:50:00,55.41,55.47,55.26,55.32,667600.0,39.9982,40.0415,39.8899,39.9332,667600.0
2011-08-02 09:30:00,55.61,55.83,55.2,55.44,337100.0,40.1426,40.3014,39.8466,40.0198,337100.0
2011-08-02 09:40:00,55.4,55.52,55.28,55.49,207200.0,39.991,40.0776,39.9044,40.0559,207200.0
2011-08-02 09:50:00,55.49,55.8,55.46,55.8,139800.0,40.0559,40.2797,40.0343,40.2797,139800.0
2011-08-02 10:00:00,55.8,55.81,55.69,55.77,185600.0,40.2797,40.2869,40.2003,40.2581,185600.0
2011-08-02 10:10:00,55.76,55.88,55.6,55.67,152900.0,40.2508,40.3375,40.1353,40.1859,152900.0
2011-08-02 10:20:00,55.68,55.96,55.61,55.84,199900.0,40.1931,40.3952,40.1426,40.3086,199900.0
2011-08-02 10:30:00,55.83,55.95,55.8,55.9,82500.0,40.3014,40.388,40.2797,40.3519,82500.0
2011-08-02 10:40:00,55.9,56.16,55.89,56.13,168800.0,40.3519,40.5396,40.3447,40.5179,168800.0
2011-08-02 10:50:00,56.13,56.18,56.08,56.13,116200.0,40.5179,40.554,40.4818,40.5179,116200.0
2011-08-02 11:00:00,56.13,56.28,56.09,56.2,140800.0,40.5179,40.6262,40.4891,40.5685,140800.0
2011-08-02 11:10:00,56.18,56.26,56.12,56.26,156600.0,40.554,40.6118,40.5107,40.6118,156600.0
2011-08-02 11:20:00,56.26,56.37,56.18,56.35,166800.0,40.6118,40.6912,40.554,40.6767,166800.0
2011-08-02 11:30:00,56.35,56.39,56.29,56.37,115400.0,40.6767,40.7056,40.6334,40.6912,115400.0
2011-08-02 11:40:00,56.37,56.56,56.36,56.42,351400.0,40.6912,40.8283,40.684,40.7273,351400.0
2011-08-02 11:50:00,56.41,56.45,56.31,56.44,133300.0,40.7201,40.7489,40.6479,40.7417,133300.0
2011-08-02 12:00:00,56.45,56.46,56.23,56.25,96900.0,40.7489,40.7561,40.5901,40.6046,96900.0
2011-08-02 12:10:00,56.25,56.36,56.19,56.22,106600.0,40.6046,40.684,40.5612,40.5829,106600.0
2011-08-02 12:20:00,56.22,56.31,56.11,56.15,93500.0,40.5829,40.6479,40.5035,40.5324,93500.0
2011-08-02 12:30:00,56.15,56.31,56.1,56.27,250900.0,40.5324,40.6479,40.4963,40.619,250900.0
2011-08-02 12:40:00,56.27,56.28,56.11,56.13,76300.0,40.619,40.6262,40.5035,40.5179,76300.0
2011-08-02 12:50:00,56.12,56.26,56.11,56.25,111100.0,40.5107,40.6118,40.5035,40.6046,111100.0
2011-08-02 13:00:00,56.24,56.47,56.24,56.45,163000.0,40.5973,40.7634,40.5973,40.7489,163000.0
2011-08-02 13:10:00,56.44,56.49,56.34,56.38,287500.0,40.7417,40.7778,40.6695,40.6984,287500.0
2011-08-02 13:20:00,56.39,56.54,56.37,56.52,111500.0,40.7056,40.8139,40.6912,40.7995,111500.0
2011-08-02 13:30:00,56.51,56.52,56.38,56.49,113000.0,40.7922,40.7995,40.6984,40.7778,113000.0
2011-08-02 13:40:00,56.48,56.5,56.41,56.45,61700.0,40.7706,40.785,40.7201,40.7489,61700.0
2011-08-02 13:50:00,56.46,56.69,56.44,56.63,274300.0,40.7561,40.9222,40.7417,40.8789,274300.0
2011-08-02 14:00:00,56.63,56.7,56.55,56.68,206800.0,40.8789,40.9294,40.8211,40.915,206800.0
2011-08-02 14:10:00,56.69,56.85,56.69,56.71,198800.0,40.9222,41.0377,40.9222,40.9366,198800.0
2011-08-02 14:20:00,56.72,56.72,56.57,56.61,66100.0,40.9438,40.9438,40.8355,40.8644,66100.0
2011-08-02 14:30:00,56.61,56.63,56.51,56.51,63700.0,40.8644,40.8789,40.7922,40.7922,63700.0
2011-08-02 14:40:00,56.51,56.52,56.31,56.42,90000.0,40.7922,40.7995,40.6479,40.7273,90000.0
2011-08-02 14:50:00,56.41,56.5,56.39,56.45,95800.0,40.7201,40.785,40.7056,40.7489,95800.0
2011-08-02 15:00:00,56.45,56.6,56.44,56.51,101000.0,40.7489,40.8572,40.7417,40.7922,101000.0
2011-08-02 15:10:00,56.51,56.72,56.5,56.71,277600.0,40.7922,40.9438,40.785,40.9366,277600.0
2011-08-02 15:20:00,56.7,56.8,56.66,56.68,247900.0,40.9294,41.0016,40.9005,40.915,247900.0
2011-08-02 15:30:00,56.68,56.72,56.48,56.51,187800.0,40.915,40.9438,40.7706,40.7922,187800.0
2011-08-02 15:40:00,56.51,56.51,56.24,56.27,271300.0,40.7922,40.7922,40.5973,40.619,271300.0
2011-08-02 15:50:00,56.26,56.32,56.08,56.11,695400.0,40.6118,40.6551,40.4818,40.5035,695400.0
2011-08-03 09:30:00,56.35,57.0,56.35,56.96,356300.0,40.6767,41.1459,40.6767,41.1171,356300.0
2011-08-03 09:40:00,56.98,57.08,56.74,57.03,216700.0,41.1315,41.2037,40.9583,41.1676,216700.0
2011-08-03 09:50:00,57.03,57.03,56.61,56.62,275900.0,41.1676,41.1676,40.8644,40.8716,275900.0
2011-08-03 10:00:00,56.63,56.75,56.5,56.64,286600.0,40.8789,40.9655,40.785,40.8861,286600.0
2011-08-03 10:10:00,56.62,57.13,56.6,57.11,356100.0,40.8716,41.2398,40.8572,41.2254,356100.0
2011-08-03 10:20:00,57.13,57.43,57.0,57.32,405100.0,41.2398,41.4563,41.1459,41.3769,405100.0
2011-08-03 10:30:00,57.31,57.43,57.07,57.18,411000.0,41.3697,41.4563,41.1965,41.2759,411000.0
2011-08-03 10:40:00,57.17,57.69,57.06,57.6,411900.0,41.2687,41.644,41.1893,41.5791,411900.0
2011-08-03 10:50:00,57.6,57.74,57.33,57.59,426700.0,41.5791,41.6801,41.3842,41.5718,426700.0
2011-08-03 11:00:00,57.57,57.67,57.36,57.59,328300.0,41.5574,41.6296,41.4058,41.5718,328300.0
2011-08-03 11:10:00,57.56,57.56,57.31,57.47,199200.0,41.5502,41.5502,41.3697,41.4852,199200.0
2011-08-03 11:20:00,57.46,57.74,57.45,57.72,266600.0,41.478,41.6801,41.4708,41.6657,266600.0
2011-08-03 11:30:00,57.72,58.05,57.65,57.95,305300.0,41.6657,41.9039,41.6152,41.8317,305300.0
2011-08-03 11:40:00,57.95,57.97,57.78,57.85,175000.0,41.8317,41.8462,41.709,41.7595,175000.0
2011-08-03 11:50:00,57.85,58.04,57.79,57.92,159200.0,41.7595,41.8967,41.7162,41.8101,159200.0
2011-08-03 12:00:00,57.92,57.92,57.59,57.61,150000.0,41.8101,41.8101,41.5718,41.5863,150000.0
2011-08-03 12:10:00,57.62,57.64,57.52,57.57,132300.0,41.5935,41.6079,41.5213,41.5574,132300.0
2011-08-03 12:20:00,57.58,57.62,57.37,57.47,132300.0,41.5646,41.5935,41.413,41.4852,132300.0
2011-08-03 12:30:00,57.48,57.6,57.44,57.53,108100.0,41.4924,41.5791,41.4636,41.5285,108100.0
2011-08-03 12:40:00,57.53,57.53,57.28,57.3,187600.0,41.5285,41.5285,41.3481,41.3625,187600.0
2011-08-03 12:50:00,57.3,57.35,57.24,57.33,90800.0,41.3625,41.3986,41.3192,41.3842,90800.0
2011-08-03 13:00:00,57.33,57.36,57.14,57.21,60100.0,41.3842,41.4058,41.247,41.2975,60100.0
2011-08-03 13:10:00,57.2,57.32,57.14,57.14,81400.0,41.2903,41.3769,41.247,41.247,81400.0
2011-08-03 13:20:00,57.14,57.25,57.06,57.12,116600.0,41.247,41.3264,41.1893,41.2326,116600.0
2011-08-03 13:30:00,57.11,57.14,56.93,57.04,271200.0,41.2254,41.247,41.0954,41.1748,271200.0
2011-08-03 13:40:00,57.04,57.27,56.92,57.25,278600.0,41.1748,41.3408,41.0882,41.3264,278600.0
2011-08-03 13:50:00,57.27,57.29,57.17,57.2,123600.0,41.3408,41.3553,41.2687,41.2903,123600.0
2011-08-03 14:00:00,57.2,57.27,57.14,57.23,130300.0,41.2903,41.3408,41.247,41.312,130300.0
2011-08-03 14:10:00,57.24,57.28,57.11,57.19,140800.0,41.3192,41.3481,41.2254,41.2831,140800.0
2011-08-03 14:20:00,57.18,57.18,57.03,57.08,116200.0,41.2759,41.2759,41.1676,41.2037,116200.0
2011-08-03 14:30:00,57.08,57.17,57.08,57.15,82500.0,41.2037,41.2687,41.2037,41.2542,82500.0
2011-08-03 14:40:00,57.15,57.19,57.05,57.13,90900.0,41.2542,41.2831,41.182,41.2398,90900.0
2011-08-03 14:50:00,57.12,57.22,57.06,57.17,105700.0,41.2326,41.3048,41.1893,41.2687,105700.0
2011-08-03 15:00:00,57.17,57.28,57.1,57.11,193700.0,41.2687,41.3481,41.2181,41.2254,193700.0
2011-08-03 15:10:00,57.12,57.16,57.05,57.12,150900.0,41.2326,41.2614,41.182,41.2326,150900.0
2011-08-03 15:20:00,57.12,57.22,57.12,57.17,141700.0,41.2326,41.3048,41.2326,41.2687,141700.0
2011-08-03 15:30:00,57.18,57.24,57.14,57.23,128200.0,41.2759,41.3192,41.247,41.312,128200.0
2011-08-03 15:40:00,57.24,57.24,56.93,56.98,340100.0,41.3192,41.3192,41.0954,41.1315,340100.0
2011-08-03 15:50:00,56.99,57.15,56.95,57.12,612500.0,41.1387,41.2542,41.1099,41.2326,612500.0
2011-08-04 09:30:00,57.18,57.39,56.6,56.6,234800.0,41.2759,41.4275,40.8572,40.8572,234800.0
2011-08-04 09:40:00,56.59,56.99,56.52,56.83,366700.0,40.85,41.1387,40.7995,41.0232,366700.0
2011-08-04 09:50:00,56.82,57.48,56.75,57.44,419300.0,41.016,41.4924,40.9655,41.4636,419300.0
2011-08-04 10:00:00,57.44,57.69,57.1,57.15,329600.0,41.4636,41.644,41.2181,41.2542,329600.0
2011-08-04 10:10:00,57.14,57.14,56.72,56.72,220200.0,41.247,41.247,40.9438,40.9438,220200.0
2011-08-04 10:20:00,56.73,56.78,56.58,56.65,254700.0,40.951,40.9871,40.8428,40.8933,254700.0
2011-08-04 10:30:00,56.64,57.0,56.61,56.84,172500.0,40.8861,41.1459,40.8644,41.0305,172500.0
2011-08-04 10:40:00,56.83,56.84,56.53,56.55,469000.0,41.0232,41.0305,40.8067,40.8211,469000.0
2011-08-04 10:50:00,56.56,56.67,56.49,56.58,256500.0,40.8283,40.9077,40.7778,40.8428,256500.0
2011-08-04 11:00:00,56.58,56.65,56.46,56.62,231100.0,40.8428,40.8933,40.7561,40.8716,231100.0
2011-08-04 11:10:00,56.63,56.63,56.35,56.38,205200.0,40.8789,40.8789,40.6767,40.6984,205200.0
2011-08-04 11:20:00,56.38,56.38,55.95,55.96,254500.0,40.6984,40.6984,40.388,40.3952,254500.0
2011-08-04 11:30:00,55.96,56.01,55.4,55.4,424800.0,40.3952,40.4313,39.991,39.991,424800.0
2011-08-04 11:40:00,55.4,55.43,54.82,54.84,357500.0,39.991,40.0126,39.5723,39.5867,357500.0
2011-08-04 11:50:00,54.83,55.36,54.66,55.22,436700.0,39.5795,39.9621,39.4568,39.861,436700.0
2011-08-04 12:00:00,55.22,55.32,54.8,54.82,469600.0,39.861,39.9332,39.5579,39.5723,469600.0
2011-08-04 12:10:00,54.83,55.19,54.68,55.07,397100.0,39.5795,39.8394,39.4712,39.7528,397100.0
2011-08-04 12:20:00,55.07,55.34,55.01,55.26,280400.0,39.7528,39.9477,39.7094,39.8899,280400.0
2011-08-04 12:30:00,55.25,55.35,54.89,54.98,382400.0,39.8827,39.9549,39.6228,39.6878,382400.0
2011-08-04 12:40:00,54.99,55.38,54.96,55.38,313500.0,39.695,39.9765,39.6734,39.9765,313500.0
2011-08-04 12:50:00,55.39,55.49,55.26,55.26,122300.0,39.9838,40.0559,39.8899,39.8899,122300.0
2011-08-04 13:00:00,55.26,55.4,55.24,55.31,122100.0,39.8899,39.991,39.8755,39.926,122100.0
2011-08-04 13:10:00,55.31,55.52,55.16,55.4,372700.0,39.926,40.0776,39.8177,39.991,372700.0
2011-08-04 13:20:00,55.4,55.63,55.27,55.27,273200.0,39.991,40.157,39.8971,39.8971,273200.0
2011-08-04 13:30:00,55.27,55.31,55.08,55.3,175600.0,39.8971,39.926,39.76,39.9188,175600.0
2011-08-04 13:40:00,55.31,55.31,54.88,55.02,218900.0,39.926,39.926,39.6156,39.7167,218900.0
2011-08-04 13:50:00,55.01,55.17,54.98,55.08,218300.0,39.7094,39.8249,39.6878,39.76,218300.0
2011-08-04 14:00:00,55.08,55.11,54.71,54.77,199700.0,39.76,39.7816,39.4929,39.5362,199700.0
2011-08-04 14:10:00,54.77,54.83,54.37,54.4,261900.0,39.5362,39.5795,39.2475,39.2691,261900.0
2011-08-04 14:20:00,54.39,54.43,54.2,54.23,225600.0,39.2619,39.2908,39.1247,39.1464,225600.0
2011-08-04 14:30:00,54.22,54.85,54.2,54.84,273300.0,39.1392,39.594,39.1247,39.5867,273300.0
2011-08-04 14:40:00,54.84,55.0,54.76,55.0,177300.0,39.5867,39.7022,39.529,39.7022,177300.0
2011-08-04 14:50:00,55.01,55.09,54.87,54.9,194500.0,39.7094,39.7672,39.6084,39.63,194500.0
2011-08-04 15:00:00,54.89,55.14,54.83,55.07,168000.0,39.6228,39.8033,39.5795,39.7528,168000.0
2011-08-04 15:10:00,55.07,55.15,54.75,54.8,148700.0,39.7528,39.8105,39.5218,39.5579,148700.0
2011-08-04 15:20:00,54.8,54.9,54.47,54.47,297000.0,39.5579,39.63,39.3196,39.3196,297000.0
2011-08-04 15:30:00,54.47,54.66,54.35,54.64,422400.0,39.3196,39.4568,39.233,39.4424,422400.0
2011-08-04 15:40:00,54.64,54.77,54.54,54.58,677400.0,39.4424,39.5362,39.3702,39.399,677400.0
2011-08-04 15:50:00,54.58,54.68,54.43,54.45,1026100.0,39.399,39.4712,39.2908,39.3052,1026100.0
2011-08-05 09:30:00,54.77,55.33,54.51,55.21,582800.0,39.5362,39.9404,39.3485,39.8538,582800.0
2011-08-05 09:40:00,55.2,56.52,55.15,56.31,608500.0,39.8466,40.7995,39.8105,40.6479,608500.0
2011-08-05 09:50:00,56.26,56.34,55.1,55.1,515500.0,40.6118,40.6695,39.7744,39.7744,515500.0
2011-08-05 10:00:00,55.12,55.24,54.73,55.06,619000.0,39.7889,39.8755,39.5073,39.7455,619000.0
2011-08-05 10:10:00,55.05,55.29,54.79,55.08,379300.0,39.7383,39.9116,39.5506,39.76,379300.0
2011-08-05 10:20:00,55.08,55.26,54.93,55.03,179500.0,39.76,39.8899,39.6517,39.7239,179500.0
2011-08-05 10:30:00,55.03,55.62,54.94,55.57,291200.0,39.7239,40.1498,39.6589,40.1137,291200.0
2011-08-05 10:40:00,55.58,55.58,55.15,55.21,170600.0,40.1209,40.1209,39.8105,39.8538,170600.0
2011-08-05 10:50:00,55.22,55.23,55.06,55.18,151100.0,39.861,39.8683,39.7455,39.8322,151100.0
2011-08-05 11:00:00,55.18,55.18,54.7,54.72,207200.0,39.8322,39.8322,39.4857,39.5001,207200.0
2011-08-05 11:10:00,54.72,54.76,54.2,54.26,242600.0,39.5001,39.529,39.1247,39.1681,242600.0
2011-08-05 11:20:00,54.26,54.28,54.02,54.07,327100.0,39.1681,39.1825,38.9948,39.0309,327100.0
2011-08-05 11:30:00,54.07,54.19,54.0,54.02,188600.0,39.0309,39.1175,38.9804,38.9948,188600.0
2011-08-05 11:40:00,54.01,54.41,54.0,54.09,200100.0,38.9876,39.2763,38.9804,39.0453,200100.0
2011-08-05 11:50:00,54.1,54.12,53.41,53.42,408100.0,39.0526,39.067,38.5545,38.5617,408100.0
2011-08-05 12:00:00,53.42,53.93,53.38,53.92,421300.0,38.5617,38.9298,38.5328,38.9226,421300.0
2011-08-05 12:10:00,53.91,55.58,53.88,54.65,827600.0,38.9154,40.1209,38.8937,39.4496,827600.0
2011-08-05 12:20:00,54.65,54.75,54.34,54.39,555200.0,39.4496,39.5218,39.2258,39.2619,555200.0
2011-08-05 12:30:00,54.4,54.78,54.33,54.74,427100.0,39.2691,39.5434,39.2186,39.5145,427100.0
2011-08-05 12:40:00,54.74,55.21,54.49,55.07,263200.0,39.5145,39.8538,39.3341,39.7528,263200.0
2011-08-05 12:50:00,55.07,55.42,54.97,55.3,280900.0,39.7528,40.0054,39.6806,39.9188,280900.0
2011-08-05 13:00:00,55.29,55.49,55.13,55.2,253400.0,39.9116,40.0559,39.7961,39.8466,253400.0
2011-08-05 13:10:00,55.2,55.6,55.2,55.6,143100.0,39.8466,40.1353,39.8466,40.1353,143100.0
2011-08-05 13:20:00,55.6,55.79,55.49,55.55,288000.0,40.1353,40.2725,40.0559,40.0993,288000.0
2011-08-05 13:30:00,55.55,55.62,55.04,55.13,249400.0,40.0993,40.1498,39.7311,39.7961,249400.0
2011-08-05 13:40:00,55.12,55.12,54.8,55.04,157300.0,39.7889,39.7889,39.5579,39.7311,157300.0
2011-08-05 13:50:00,55.04,55.31,55.01,55.2,151300.0,39.7311,39.926,39.7094,39.8466,151300.0
2011-08-05 14:00:00,55.2,55.24,55.06,55.12,108400.0,39.8466,39.8755,39.7455,39.7889,108400.0
2011-08-05 14:10:00,55.11,55.2,54.99,55.06,104500.0,39.7816,39.8466,39.695,39.7455,104500.0
2011-08-05 14:20:00,55.06,55.16,54.87,54.9,165700.0,39.7455,39.8177,39.6084,39.63,165700.0
2011-08-05 14:30:00,54.9,54.92,54.73,54.9,119000.0,39.63,39.6445,39.5073,39.63,119000.0
2011-08-05 14:40:00,54.89,54.89,54.66,54.69,92400.0,39.6228,39.6228,39.4568,39.4785,92400.0
2011-08-05 14:50:00,54.68,54.69,54.47,54.49,143200.0,39.4712,39.4785,39.3196,39.3341,143200.0
2011-08-05 15:00:00,54.48,54.6,54.01,54.1,206400.0,39.3269,39.4135,38.9876,39.0526,206400.0
2011-08-05 15:10:00,54.11,54.38,54.08,54.22,169300.0,39.0598,39.2547,39.0381,39.1392,169300.0
2011-08-05 15:20:00,54.21,54.39,54.05,54.06,183900.0,39.132,39.2619,39.0165,39.0237,183900.0
2011-08-05 15:30:00,54.07,54.27,54.04,54.07,316600.0,39.0309,39.1753,39.0092,39.0309,316600.0
2011-08-05 15:40:00,54.07,54.44,54.06,54.41,467300.0,39.0309,39.298,39.0237,39.2763,467300.0
2011-08-05 15:50:00,54.41,54.56,54.35,54.42,837900.0,39.2763,39.3846,39.233,39.2836,837900.0
2011-08-08 09:30:00,55.98,56.5,55.59,55.97,839700.0,40.4097,40.785,40.1281,40.4024,839700.0
2011-08-08 09:40:00,55.97,56.14,55.7,55.88,540900.0,40.4024,40.5251,40.2075,40.3375,540900.0
2011-08-08 09:50:00,55.87,56.0,55.46,55.55,389500.0,40.3302,40.4241,40.0343,40.0993,389500.0
2011-08-08 10:00:00,55.54,56.0,55.52,55.91,511800.0,40.092,40.4241,40.0776,40.3591,511800.0
2011-08-08 10:10:00,55.91,56.1,55.73,55.88,437500.0,40.3591,40.4963,40.2292,40.3375,437500.0
2011-08-08 10:20:00,55.86,55.91,55.47,55.62,417100.0,40.323,40.3591,40.0415,40.1498,417100.0
2011-08-08 10:30:00,55.64,56.14,55.64,56.14,548200.0,40.1642,40.5251,40.1642,40.5251,548200.0
2011-08-08 10:40:00,56.14,56.4,56.03,56.24,484900.0,40.5251,40.7128,40.4457,40.5973,484900.0
2011-08-08 10:50:00,56.25,56.26,55.89,55.92,472600.0,40.6046,40.6118,40.3447,40.3663,472600.0
2011-08-08 11:00:00,55.89,56.15,55.88,56.01,566200.0,40.3447,40.5324,40.3375,40.4313,566200.0
2011-08-08 11:10:00,56.01,56.3,55.99,56.26,517600.0,40.4313,40.6406,40.4169,40.6118,517600.0
2011-08-08 11:20:00,56.28,56.72,56.25,56.68,289200.0,40.6262,40.9438,40.6046,40.915,289200.0
2011-08-08 11:30:00,56.69,57.18,56.62,57.15,464400.0,40.9222,41.2759,40.8716,41.2542,464400.0
2011-08-08 11:40:00,57.15,57.36,57.11,57.18,484900.0,41.2542,41.4058,41.2254,41.2759,484900.0
2011-08-08 11:50:00,57.17,57.21,57.0,57.05,339300.0,41.2687,41.2975,41.1459,41.182,339300.0
2011-08-08 12:00:00,57.04,57.18,56.79,57.16,242400.0,41.1748,41.2759,40.9944,41.2614,242400.0
2011-08-08 12:10:00,57.17,57.25,57.08,57.15,207600.0,41.2687,41.3264,41.2037,41.2542,207600.0
2011-08-08 12:20:00,57.15,57.2,56.93,56.95,145300.0,41.2542,41.2903,41.0954,41.1099,145300.0
2011-08-08 12:30:00,56.95,57.06,56.77,56.78,139800.0,41.1099,41.1893,40.9799,40.9871,139800.0
2011-08-08 12:40:00,56.77,57.05,56.76,56.86,170900.0,40.9799,41.182,40.9727,41.0449,170900.0
2011-08-08 12:50:00,56.86,57.04,56.85,56.91,164600.0,41.0449,41.1748,41.0377,41.081,164600.0
2011-08-08 13:00:00,56.92,57.06,56.78,56.81,128400.0,41.0882,41.1893,40.9871,41.0088,128400.0
2011-08-08 13:10:00,56.79,57.24,56.78,57.19,472500.0,40.9944,41.3192,40.9871,41.2831,472500.0
2011-08-08 13:20:00,57.19,57.26,56.75,56.78,304300.0,41.2831,41.3336,40.9655,40.9871,304300.0
2011-08-08 13:30:00,56.77,56.78,56.27,56.32,433000.0,40.9799,40.9871,40.619,40.6551,433000.0
2011-08-08 13:40:00,56.31,56.33,56.01,56.07,279600.0,40.6479,40.6623,40.4313,40.4746,279600.0
2011-08-08 13:50:00,56.08,56.14,55.8,55.83,274900.0,40.4818,40.5251,40.2797,40.3014,274900.0
2011-08-08 14:00:00,55.83,56.12,55.74,55.84,336700.0,40.3014,40.5107,40.2364,40.3086,336700.0
2011-08-08 14:10:00,55.83,55.88,55.03,55.25,511800.0,40.3014,40.3375,39.7239,39.8827,511800.0
2011-08-08 14:20:00,55.24,55.24,54.45,54.73,428600.0,39.8755,39.8755,39.3052,39.5073,428600.0
2011-08-08 14:30:00,54.74,55.02,54.4,54.61,403800.0,39.5145,39.7167,39.2691,39.4207,403800.0
2011-08-08 14:40:00,54.61,54.97,54.46,54.53,297300.0,39.4207,39.6806,39.3124,39.363,297300.0
2011-08-08 14:50:00,54.54,54.76,54.43,54.55,233400.0,39.3702,39.529,39.2908,39.3774,233400.0
2011-08-08 15:00:00,54.53,54.97,54.48,54.97,198000.0,39.363,39.6806,39.3269,39.6806,198000.0
2011-08-08 15:10:00,54.97,55.5,54.85,55.3,360900.0,39.6806,40.0632,39.594,39.9188,360900.0
2011-08-08 15:20:00,55.31,55.32,54.8,54.91,377600.0,39.926,39.9332,39.5579,39.6373,377600.0
2011-08-08 15:30:00,54.91,54.98,54.62,54.67,307300.0,39.6373,39.6878,39.4279,39.464,307300.0
2011-08-08 15:40:00,54.69,54.79,54.19,54.31,500400.0,39.4785,39.5506,39.1175,39.2041,500400.0
2011-08-08 15:50:00,54.31,54.59,54.06,54.12,958800.0,39.2041,39.4063,39.0237,39.067,958800.0
2011-08-09 09:30:00,55.0,55.11,54.03,54.74,757000.0,39.7022,39.7816,39.002,39.5145,757000.0
2011-08-09 09:40:00,54.72,55.35,54.69,55.01,646100.0,39.5001,39.9549,39.4785,39.7094,646100.0
2011-08-09 09:50:00,55.03,55.05,54.67,54.71,454600.0,39.7239,39.7383,39.464,39.4929,454600.0
2011-08-09 10:00:00,54.72,55.11,54.55,54.75,625300.0,39.5001,39.7816,39.3774,39.5218,625300.0
2011-08-09 10:10:00,54.75,54.8,54.42,54.43,521200.0,39.5218,39.5579,39.2836,39.2908,521200.0
2011-08-09 10:20:00,54.43,54.71,54.16,54.21,534600.0,39.2908,39.4929,39.0959,39.132,534600.0
2011-08-09 10:30:00,54.22,54.52,54.18,54.19,398300.0,39.1392,39.3557,39.1103,39.1175,398300.0
2011-08-09 10:40:00,54.19,54.55,54.17,54.38,303400.0,39.1175,39.3774,39.1031,39.2547,303400.0
2011-08-09 10:50:00,54.38,54.45,53.86,53.9,350800.0,39.2547,39.3052,38.8793,38.9082,350800.0
2011-08-09 11:00:00,53.89,53.9,53.67,53.84,448700.0,38.901,38.9082,38.7422,38.8649,448700.0
2011-08-09 11:10:00,53.84,54.14,53.81,54.12,229900.0,38.8649,39.0814,38.8432,39.067,229900.0
2011-08-09 11:20:00,54.12,54.26,54.06,54.08,264100.0,39.067,39.1681,39.0237,39.0381,264100.0
2011-08-09 11:30:00,54.07,54.34,54.05,54.24,249500.0,39.0309,39.2258,39.0165,39.1536,249500.0
2011-08-09 11:40:00,54.23,54.31,54.16,54.19,288600.0,39.1464,39.2041,39.0959,39.1175,288600.0
2011-08-09 11:50:00,54.22,54.38,54.22,54.29,166500.0,39.1392,39.2547,39.1392,39.1897,166500.0
2011-08-09 12:00:00,54.29,54.59,54.29,54.54,235200.0,39.1897,39.4063,39.1897,39.3702,235200.0
2011-08-09 12:10:00,54.55,54.56,54.4,54.43,122800.0,39.3774,39.3846,39.2691,39.2908,122800.0
2011-08-09 12:20:00,54.43,54.5,54.34,54.4,134200.0,39.2908,39.3413,39.2258,39.2691,134200.0
2011-08-09 12:30:00,54.4,54.43,54.26,54.29,163400.0,39.2691,39.2908,39.1681,39.1897,163400.0
2011-08-09 12:40:00,54.28,54.34,54.23,54.23,147600.0,39.1825,39.2258,39.1464,39.1464,147600.0
2011-08-09 12:50:00,54.22,54.26,54.07,54.15,123400.0,39.1392,39.1681,39.0309,39.0887,123400.0
2011-08-09 13:00:00,54.13,54.21,54.01,54.18,180000.0,39.0742,39.132,38.9876,39.1103,180000.0
2011-08-09 13:10:00,54.18,54.24,54.15,54.19,86200.0,39.1103,39.1536,39.0887,39.1175,86200.0
2011-08-09 13:20:00,54.2,54.36,54.16,54.23,231800.0,39.1247,39.2402,39.0959,39.1464,231800.0
2011-08-09 13:30:00,54.23,54.28,54.09,54.1,155100.0,39.1464,39.1825,39.0453,39.0526,155100.0
2011-08-09 13:40:00,54.1,54.23,54.03,54.21,160900.0,39.0526,39.1464,39.002,39.132,160900.0
2011-08-09 13:50:00,54.21,54.24,53.85,53.98,200000.0,39.132,39.1536,38.8721,38.9659,200000.0
2011-08-09 14:00:00,53.98,54.08,53.73,53.8,160100.0,38.9659,39.0381,38.7855,38.836,160100.0
2011-08-09 14:10:00,53.82,54.15,53.75,54.14,210500.0,38.8504,39.0887,38.7999,39.0814,210500.0
2011-08-09 14:20:00,54.13,54.31,53.1,53.78,625500.0,39.0742,39.2041,38.3307,38.8216,625500.0
2011-08-09 14:30:00,53.78,53.89,53.55,53.58,529300.0,38.8216,38.901,38.6555,38.6772,529300.0
2011-08-09 14:40:00,53.59,53.66,52.92,53.34,742900.0,38.6844,38.7349,38.2008,38.5039,742900.0
2011-08-09 14:50:00,53.36,54.01,53.34,53.72,436800.0,38.5184,38.9876,38.5039,38.7783,436800.0
2011-08-09 15:00:00,53.72,54.05,53.5,54.0,342300.0,38.7783,39.0165,38.6194,38.9804,342300.0
2011-08-09 15:10:00,54.01,54.79,53.98,54.54,601800.0,38.9876,39.5506,38.9659,39.3702,601800.0
2011-08-09 15:20:00,54.55,54.82,54.39,54.81,381400.0,39.3774,39.5723,39.2619,39.5651,381400.0
2011-08-09 15:30:00,54.82,55.15,54.55,55.15,446000.0,39.5723,39.8105,39.3774,39.8105,446000.0
2011-08-09 15:40:00,55.16,55.29,54.82,55.18,699800.0,39.8177,39.9116,39.5723,39.8322,699800.0
2011-08-09 15:50:00,55.18,55.44,55.04,55.41,868900.0,39.8322,40.0198,39.7311,39.9982,868900.0
2011-08-10 09:30:00,56.27,56.27,55.01,55.7,925900.0,40.619,40.619,39.7094,40.2075,925900.0
2011-08-10 09:40:00,55.71,56.12,55.59,55.77,494600.0,40.2147,40.5107,40.1281,40.2581,494600.0
2011-08-10 09:50:00,55.77,55.83,55.43,55.65,344000.0,40.2581,40.3014,40.0126,40.1714,344000.0
2011-08-10 10:00:00,55.66,55.75,55.54,55.64,487900.0,40.1787,40.2436,40.092,40.1642,487900.0
2011-08-10 10:10:00,55.64,55.65,55.05,55.06,499400.0,40.1642,40.1714,39.7383,39.7455,499400.0
2011-08-10 10:20:00,55.05,55.19,54.93,55.05,363800.0,39.7383,39.8394,39.6517,39.7383,363800.0
2011-08-10 10:30:00,55.05,55.2,54.88,55.1,344000.0,39.7383,39.8466,39.6156,39.7744,344000.0
2011-08-10 10:40:00,55.1,55.16,54.97,55.16,285100.0,39.7744,39.8177,39.6806,39.8177,285100.0
2011-08-10 10:50:00,55.17,55.54,55.11,55.4,304700.0,39.8249,40.092,39.7816,39.991,304700.0
2011-08-10 11:00:00,55.4,55.66,55.23,55.66,329000.0,39.991,40.1787,39.8683,40.1787,329000.0
2011-08-10 11:10:00,55.65,55.9,55.62,55.76,299500.0,40.1714,40.3519,40.1498,40.2508,299500.0
2011-08-10 11:20:00,55.75,55.88,55.48,55.53,230900.0,40.2436,40.3375,40.0487,40.0848,230900.0
2011-08-10 11:30:00,55.54,55.71,55.48,55.67,271500.0,40.092,40.2147,40.0487,40.1859,271500.0
2011-08-10 11:40:00,55.66,56.06,55.62,56.03,281400.0,40.1787,40.4674,40.1498,40.4457,281400.0
2011-08-10 11:50:00,56.01,56.25,55.93,55.98,448300.0,40.4313,40.6046,40.3736,40.4097,448300.0
2011-08-10 12:00:00,55.97,56.25,55.8,56.14,265400.0,40.4024,40.6046,40.2797,40.5251,265400.0
2011-08-10 12:10:00,56.14,56.15,55.99,56.02,275600.0,40.5251,40.5324,40.4169,40.4385,275600.0
2011-08-10 12:20:00,56.03,56.22,56.01,56.1,219700.0,40.4457,40.5829,40.4313,40.4963,219700.0
2011-08-10 12:30:00,56.11,56.13,55.97,56.0,290800.0,40.5035,40.5179,40.4024,40.4241,290800.0
2011-08-10 12:40:00,56.0,56.03,55.76,55.77,217800.0,40.4241,40.4457,40.2508,40.2581,217800.0
2011-08-10 12:50:00,55.79,55.89,55.63,55.83,266700.0,40.2725,40.3447,40.157,40.3014,266700.0
2011-08-10 13:00:00,55.82,56.02,55.74,55.99,238700.0,40.2942,40.4385,40.2364,40.4169,238700.0
2011-08-10 13:10:00,55.99,56.13,55.95,56.05,200800.0,40.4169,40.5179,40.388,40.4602,200800.0
2011-08-10 13:20:00,56.05,56.41,55.93,56.38,276100.0,40.4602,40.7201,40.3736,40.6984,276100.0
2011-08-10 13:30:00,56.36,56.63,56.34,56.46,235900.0,40.684,40.8789,40.6695,40.7561,235900.0
2011-08-10 13:40:00,56.46,56.59,56.31,56.49,234300.0,40.7561,40.85,40.6479,40.7778,234300.0
2011-08-10 13:50:00,56.49,56.63,56.38,56.49,200500.0,40.7778,40.8789,40.6984,40.7778,200500.0
2011-08-10 14:00:00,56.49,57.0,56.39,56.93,415200.0,40.7778,41.1459,40.7056,41.0954,415200.0
2011-08-10 14:10:00,56.94,56.96,56.28,56.52,545100.0,41.1026,41.1171,40.6262,40.7995,545100.0
2011-08-10 14:20:00,56.52,56.61,56.23,56.33,368700.0,40.7995,40.8644,40.5901,40.6623,368700.0
2011-08-10 14:30:00,56.34,56.59,56.32,56.47,244900.0,40.6695,40.85,40.6551,40.7634,244900.0
2011-08-10 14:40:00,56.47,56.84,56.44,56.83,323500.0,40.7634,41.0305,40.7417,41.0232,323500.0
2011-08-10 14:50:00,56.83,56.87,56.64,56.77,303600.0,41.0232,41.0521,40.8861,40.9799,303600.0
2011-08-10 15:00:00,56.77,56.89,56.63,56.71,330200.0,40.9799,41.0665,40.8789,40.9366,330200.0
2011-08-10 15:10:00,56.7,56.75,56.31,56.38,292800.0,40.9294,40.9655,40.6479,40.6984,292800.0
2011-08-10 15:20:00,56.37,56.61,56.29,56.32,331800.0,40.6912,40.8644,40.6334,40.6551,331800.0
2011-08-10 15:30:00,56.32,56.41,56.11,56.18,442100.0,40.6551,40.7201,40.5035,40.554,442100.0
2011-08-10 15:40:00,56.18,56.42,56.09,56.2,651200.0,40.554,40.7273,40.4891,40.5685,651200.0
2011-08-10 15:50:00,56.21,56.25,55.69,55.77,1459600.0,40.5757,40.6046,40.2003,40.2581,1459600.0
2011-08-11 09:30:00,55.8,56.71,55.34,56.13,688900.0,40.2797,40.9366,39.9477,40.5179,688900.0
2011-08-11 09:40:00,56.13,56.2,55.75,55.98,399200.0,40.5179,40.5685,40.2436,40.4097,399200.0
2011-08-11 09:50:00,55.98,56.19,55.69,55.88,372100.0,40.4097,40.5612,40.2003,40.3375,372100.0
2011-08-11 10:00:00,55.9,56.47,55.8,56.44,353400.0,40.3519,40.7634,40.2797,40.7417,353400.0
2011-08-11 10:10:00,56.43,56.69,56.32,56.51,366000.0,40.7345,40.9222,40.6551,40.7922,366000.0
2011-08-11 10:20:00,56.51,56.77,56.39,56.41,322900.0,40.7922,40.9799,40.7056,40.7201,322900.0
2011-08-11 10:30:00,56.41,56.87,56.41,56.86,398300.0,40.7201,41.0521,40.7201,41.0449,398300.0
2011-08-11 10:40:00,56.86,56.9,56.54,56.73,216500.0,41.0449,41.0738,40.8139,40.951,216500.0
2011-08-11 10:50:00,56.74,56.77,56.61,56.67,222400.0,40.9583,40.9799,40.8644,40.9077,222400.0
2011-08-11 11:00:00,56.67,56.82,56.66,56.75,200900.0,40.9077,41.016,40.9005,40.9655,200900.0
2011-08-11 11:10:00,56.75,56.84,56.67,56.8,279700.0,40.9655,41.0305,40.9077,41.0016,279700.0
2011-08-11 11:20:00,56.82,57.22,56.81,57.18,294100.0,41.016,41.3048,41.0088,41.2759,294100.0
2011-08-11 11:30:00,57.18,57.27,56.87,56.95,201100.0,41.2759,41.3408,41.0521,41.1099,201100.0
2011-08-11 11:40:00,56.95,57.49,56.91,57.46,349700.0,41.1099,41.4997,41.081,41.478,349700.0
2011-08-11 11:50:00,57.46,57.72,57.43,57.68,194400.0,41.478,41.6657,41.4563,41.6368,194400.0
2011-08-11 12:00:00,57.67,57.98,57.56,57.95,288200.0,41.6296,41.8534,41.5502,41.8317,288200.0
2011-08-11 12:10:00,57.96,58.07,57.74,57.83,219600.0,41.8389,41.9183,41.6801,41.7451,219600.0
2011-08-11 12:20:00,57.83,57.86,57.68,57.77,212100.0,41.7451,41.7667,41.6368,41.7018,212100.0
2011-08-11 12:30:00,57.78,58.03,57.77,57.9,176200.0,41.709,41.8895,41.7018,41.7956,176200.0
2011-08-11 12:40:00,57.88,57.95,57.76,57.77,139700.0,41.7812,41.8317,41.6946,41.7018,139700.0
2011-08-11 12:50:00,57.78,58.22,57.76,58.13,202400.0,41.709,42.0266,41.6946,41.9616,202400.0
2011-08-11 13:00:00,58.13,58.16,57.86,58.05,260000.0,41.9616,41.9833,41.7667,41.9039,260000.0
2011-08-11 13:10:00,58.03,58.25,58.03,58.03,157600.0,41.8895,42.0483,41.8895,41.8895,157600.0
2011-08-11 13:20:00,58.03,58.18,57.87,57.89,217700.0,41.8895,41.9977,41.774,41.7884,217700.0
2011-08-11 13:30:00,57.9,57.95,57.51,57.56,314600.0,41.7956,41.8317,41.5141,41.5502,314600.0
2011-08-11 13:40:00,57.55,57.57,57.29,57.33,169600.0,41.543,41.5574,41.3553,41.3842,169600.0
2011-08-11 13:50:00,57.33,57.57,57.27,57.4,203500.0,41.3842,41.5574,41.3408,41.4347,203500.0
2011-08-11 14:00:00,57.39,57.39,56.89,57.09,181900.0,41.4275,41.4275,41.0665,41.2109,181900.0
2011-08-11 14:10:00,57.1,57.28,57.05,57.09,163000.0,41.2181,41.3481,41.182,41.2109,163000.0
2011-08-11 14:20:00,57.08,57.49,57.06,57.49,183100.0,41.2037,41.4997,41.1893,41.4997,183100.0
2011-08-11 14:30:00,57.5,57.57,57.32,57.5,169500.0,41.5069,41.5574,41.3769,41.5069,169500.0
2011-08-11 14:40:00,57.5,57.6,57.44,57.51,124400.0,41.5069,41.5791,41.4636,41.5141,124400.0
2011-08-11 14:50:00,57.5,57.78,57.45,57.75,116200.0,41.5069,41.709,41.4708,41.6873,116200.0
2011-08-11 15:00:00,57.73,58.02,57.69,57.98,189500.0,41.6729,41.8822,41.644,41.8534,189500.0
2011-08-11 15:10:00,57.98,58.16,57.98,58.13,259900.0,41.8534,41.9833,41.8534,41.9616,259900.0
2011-08-11 15:20:00,58.13,58.29,58.12,58.26,346400.0,41.9616,42.0771,41.9544,42.0555,346400.0
2011-08-11 15:30:00,58.28,58.45,58.26,58.35,319000.0,42.0699,42.1926,42.0555,42.1205,319000.0
2011-08-11 15:40:00,58.37,58.5,58.34,58.48,587800.0,42.1349,42.2287,42.1132,42.2143,587800.0
2011-08-11 15:50:00,58.48,58.53,58.27,58.3,1151000.0,42.2143,42.2504,42.0627,42.0844,1151000.0
2011-08-12 09:30:00,57.16,57.65,56.95,57.07,636000.0,41.2614,41.6152,41.1099,41.1965,636000.0
2011-08-12 09:40:00,57.07,57.55,56.96,57.48,443600.0,41.1965,41.543,41.1171,41.4924,443600.0
2011-08-12 09:50:00,57.46,57.73,57.31,57.69,374200.0,41.478,41.6729,41.3697,41.644,374200.0
2011-08-12 10:00:00,57.68,57.76,57.44,57.56,382300.0,41.6368,41.6946,41.4636,41.5502,382300.0
2011-08-12 10:10:00,57.56,57.71,57.22,57.23,199800.0,41.5502,41.6585,41.3048,41.312,199800.0
2011-08-12 10:20:00,57.24,57.38,57.03,57.1,172400.0,41.3192,41.4203,41.1676,41.2181,172400.0
2011-08-12 10:30:00,57.1,57.21,56.8,56.83,211800.0,41.2181,41.2975,41.0016,41.0232,211800.0
2011-08-12 10:40:00,56.84,56.94,56.68,56.73,161900.0,41.0305,41.1026,40.915,40.951,161900.0
2011-08-12 10:50:00,56.71,57.09,56.61,56.96,241600.0,40.9366,41.2109,40.8644,41.1171,241600.0
2011-08-12 11:00:00,56.95,57.05,56.8,56.8,161600.0,41.1099,41.182,41.0016,41.0016,161600.0
2011-08-12 11:10:00,56.8,56.98,56.71,56.92,252900.0,41.0016,41.1315,40.9366,41.0882,252900.0
2011-08-12 11:20:00,56.9,56.96,56.68,56.7,197300.0,41.0738,41.1171,40.915,40.9294,197300.0
2011-08-12 11:30:00,56.7,56.82,56.66,56.71,173500.0,40.9294,41.016,40.9005,40.9366,173500.0
2011-08-12 11:40:00,56.71,56.87,56.7,56.84,237700.0,40.9366,41.0521,40.9294,41.0305,237700.0
2011-08-12 11:50:00,56.83,57.1,56.79,57.1,227100.0,41.0232,41.2181,40.9944,41.2181,227100.0
2011-08-12 12:00:00,57.08,57.39,57.05,57.12,205800.0,41.2037,41.4275,41.182,41.2326,205800.0
2011-08-12 12:10:00,57.12,57.17,56.97,57.11,161500.0,41.2326,41.2687,41.1243,41.2254,161500.0
2011-08-12 12:20:00,57.11,57.13,57.02,57.07,218700.0,41.2254,41.2398,41.1604,41.1965,218700.0
2011-08-12 12:30:00,57.07,57.1,56.86,56.9,295000.0,41.1965,41.2181,41.0449,41.0738,295000.0
2011-08-12 12:40:00,56.9,57.13,56.89,57.08,162600.0,41.0738,41.2398,41.0665,41.2037,162600.0
2011-08-12 12:50:00,57.09,57.21,57.05,57.1,108900.0,41.2109,41.2975,41.182,41.2181,108900.0
2011-08-12 13:00:00,57.1,57.14,57.02,57.03,107300.0,41.2181,41.247,41.1604,41.1676,107300.0
2011-08-12 13:10:00,57.04,57.21,57.02,57.15,152600.0,41.1748,41.2975,41.1604,41.2542,152600.0
2011-08-12 13:20:00,57.14,57.29,57.1,57.26,153900.0,41.247,41.3553,41.2181,41.3336,153900.0
2011-08-12 13:30:00,57.25,57.25,57.07,57.13,66100.0,41.3264,41.3264,41.1965,41.2398,66100.0
2011-08-12 13:40:00,57.13,57.38,57.13,57.33,65300.0,41.2398,41.4203,41.2398,41.3842,65300.0
2011-08-12 13:50:00,57.33,57.44,57.3,57.41,75800.0,41.3842,41.4636,41.3625,41.4419,75800.0
2011-08-12 14:00:00,57.42,57.47,57.25,57.25,89100.0,41.4491,41.4852,41.3264,41.3264,89100.0
2011-08-12 14:10:00,57.26,57.36,57.13,57.34,140500.0,41.3336,41.4058,41.2398,41.3914,140500.0
2011-08-12 14:20:00,57.34,57.44,57.18,57.43,147000.0,41.3914,41.4636,41.2759,41.4563,147000.0
2011-08-12 14:30:00,57.42,57.52,57.39,57.41,114300.0,41.4491,41.5213,41.4275,41.4419,114300.0
2011-08-12 14:40:00,57.41,57.54,57.4,57.49,65000.0,41.4419,41.5358,41.4347,41.4997,65000.0
2011-08-12 14:50:00,57.49,57.6,57.44,57.48,68300.0,41.4997,41.5791,41.4636,41.4924,68300.0
2011-08-12 15:00:00,57.47,57.51,57.33,57.35,88400.0,41.4852,41.5141,41.3842,41.3986,88400.0
2011-08-12 15:10:00,57.35,57.41,57.19,57.21,133600.0,41.3986,41.4419,41.2831,41.2975,133600.0
2011-08-12 15:20:00,57.21,57.29,57.13,57.16,177500.0,41.2975,41.3553,41.2398,41.2614,177500.0
2011-08-12 15:30:00,57.17,57.37,57.05,57.36,216500.0,41.2687,41.413,41.182,41.4058,216500.0
2011-08-12 15:40:00,57.37,57.46,57.35,57.46,206400.0,41.413,41.478,41.3986,41.478,206400.0
2011-08-12 15:50:00,57.45,57.49,57.39,57.43,484500.0,41.4708,41.4997,41.4275,41.4563,484500.0
2011-08-15 09:30:00,57.58,57.6,56.93,57.08,258600.0,41.5646,41.5791,41.0954,41.2037,258600.0
2011-08-15 09:40:00,57.06,57.07,56.71,56.74,217600.0,41.1893,41.1965,40.9366,40.9583,217600.0
2011-08-15 09:50:00,56.74,56.95,56.71,56.84,171200.0,40.9583,41.1099,40.9366,41.0305,171200.0
2011-08-15 10:00:00,56.86,57.02,56.5,56.64,318800.0,41.0449,41.1604,40.785,40.8861,318800.0
2011-08-15 10:10:00,56.64,56.8,56.62,56.65,193900.0,40.8861,41.0016,40.8716,40.8933,193900.0
2011-08-15 10:20:00,56.66,56.92,56.61,56.9,254000.0,40.9005,41.0882,40.8644,41.0738,254000.0
2011-08-15 10:30:00,56.9,56.95,56.68,56.81,134100.0,41.0738,41.1099,40.915,41.0088,134100.0
2011-08-15 10:40:00,56.81,57.09,56.77,57.05,119900.0,41.0088,41.2109,40.9799,41.182,119900.0
2011-08-15 10:50:00,57.08,57.24,56.99,57.18,153500.0,41.2037,41.3192,41.1387,41.2759,153500.0
2011-08-15 11:00:00,57.19,57.67,57.19,57.64,226300.0,41.2831,41.6296,41.2831,41.6079,226300.0
2011-08-15 11:10:00,57.65,57.7,57.53,57.7,133200.0,41.6152,41.6512,41.5285,41.6512,133200.0
2011-08-15 11:20:00,57.69,58.01,57.69,58.0,228600.0,41.644,41.875,41.644,41.8678,228600.0
2011-08-15 11:30:00,58.0,58.03,57.77,57.82,168600.0,41.8678,41.8895,41.7018,41.7379,168600.0
2011-08-15 11:40:00,57.82,57.86,57.63,57.69,120500.0,41.7379,41.7667,41.6007,41.644,120500.0
2011-08-15 11:50:00,57.68,57.72,57.59,57.65,83500.0,41.6368,41.6657,41.5718,41.6152,83500.0
2011-08-15 12:00:00,57.64,57.96,57.63,57.95,180800.0,41.6079,41.8389,41.6007,41.8317,180800.0
2011-08-15 12:10:00,57.95,58.1,57.87,57.87,96000.0,41.8317,41.94,41.774,41.774,96000.0
2011-08-15 12:20:00,57.88,58.3,57.85,58.24,186400.0,41.7812,42.0844,41.7595,42.0411,186400.0
2011-08-15 12:30:00,58.23,58.34,58.15,58.21,96600.0,42.0338,42.1132,41.9761,42.0194,96600.0
2011-08-15 12:40:00,58.17,58.35,58.16,58.27,88400.0,41.9905,42.1205,41.9833,42.0627,88400.0
2011-08-15 12:50:00,58.28,58.44,58.28,58.43,67900.0,42.0699,42.1854,42.0699,42.1782,67900.0
2011-08-15 13:00:00,58.42,58.48,58.37,58.47,77600.0,42.171,42.2143,42.1349,42.2071,77600.0
2011-08-15 13:10:00,58.47,58.52,58.4,58.44,91000.0,42.2071,42.2432,42.1565,42.1854,91000.0
2011-08-15 13:20:00,58.45,58.68,58.42,58.59,90900.0,42.1926,42.3587,42.171,42.2937,90900.0
2011-08-15 13:30:00,58.59,58.69,58.54,58.69,96100.0,42.2937,42.3659,42.2576,42.3659,96100.0
2011-08-15 13:40:00,58.68,58.78,58.63,58.76,265800.0,42.3587,42.4309,42.3226,42.4164,265800.0
2011-08-15 13:50:00,58.75,58.81,58.74,58.74,136000.0,42.4092,42.4525,42.402,42.402,136000.0
2011-08-15 14:00:00,58.73,58.87,58.67,58.85,104400.0,42.3948,42.4958,42.3515,42.4814,104400.0
2011-08-15 14:10:00,58.84,58.94,58.73,58.93,117300.0,42.4742,42.5464,42.3948,42.5391,117300.0
2011-08-15 14:20:00,58.93,59.0,58.9,58.99,181400.0,42.5391,42.5897,42.5175,42.5824,181400.0
2011-08-15 14:30:00,58.99,59.06,58.98,59.0,195400.0,42.5824,42.633,42.5752,42.5897,195400.0
2011-08-15 14:40:00,59.0,59.13,58.98,59.0,143600.0,42.5897,42.6835,42.5752,42.5897,143600.0
2011-08-15 14:50:00,59.01,59.05,58.99,59.04,114300.0,42.5969,42.6258,42.5824,42.6185,114300.0
2011-08-15 15:00:00,59.04,59.06,58.92,59.01,107700.0,42.6185,42.633,42.5319,42.5969,107700.0
2011-08-15 15:10:00,59.0,59.05,58.86,58.93,163600.0,42.5897,42.6258,42.4886,42.5391,163600.0
2011-08-15 15:20:00,58.94,59.06,58.93,58.95,170000.0,42.5464,42.633,42.5391,42.5536,170000.0
2011-08-15 15:30:00,58.95,59.0,58.86,58.87,201600.0,42.5536,42.5897,42.4886,42.4958,201600.0
2011-08-15 15:40:00,58.88,58.98,58.82,58.86,267200.0,42.503,42.5752,42.4597,42.4886,267200.0
2011-08-15 15:50:00,58.86,59.04,58.85,59.02,582300.0,42.4886,42.6185,42.4814,42.6041,582300.0
2011-08-16 09:30:00,58.86,59.37,58.71,58.96,463700.0,42.4886,42.8568,42.3803,42.5608,463700.0
2011-08-16 09:40:00,58.95,59.46,58.56,59.38,279700.0,42.5536,42.9217,42.272,42.864,279700.0
2011-08-16 09:50:00,59.39,59.47,59.03,59.17,198900.0,42.8712,42.9289,42.6113,42.7124,198900.0
2011-08-16 10:00:00,59.18,59.56,59.08,59.43,257400.0,42.7196,42.9939,42.6474,42.9001,257400.0
2011-08-16 10:10:00,59.42,59.9,59.31,59.86,457400.0,42.8928,43.2393,42.8134,43.2105,457400.0
2011-08-16 10:20:00,59.86,59.95,59.48,59.5,372100.0,43.2105,43.2754,42.9362,42.9506,372100.0
2011-08-16 10:30:00,59.5,59.66,59.34,59.44,193800.0,42.9506,43.0661,42.8351,42.9073,193800.0
2011-08-16 10:40:00,59.44,59.67,59.3,59.55,184300.0,42.9073,43.0733,42.8062,42.9867,184300.0
2011-08-16 10:50:00,59.56,59.67,59.43,59.54,170400.0,42.9939,43.0733,42.9001,42.9795,170400.0
2011-08-16 11:00:00,59.54,59.6,59.42,59.51,162600.0,42.9795,43.0228,42.8928,42.9578,162600.0
2011-08-16 11:10:00,59.49,59.49,59.2,59.2,150300.0,42.9434,42.9434,42.734,42.734,150300.0
2011-08-16 11:20:00,59.21,59.54,59.09,59.49,154300.0,42.7413,42.9795,42.6546,42.9434,154300.0
2011-08-16 11:30:00,59.48,59.6,59.46,59.54,61300.0,42.9362,43.0228,42.9217,42.9795,61300.0
2011-08-16 11:40:00,59.53,59.58,59.33,59.37,112100.0,42.9723,43.0083,42.8279,42.8568,112100.0
2011-08-16 11:50:00,59.36,59.41,59.19,59.25,67400.0,42.8495,42.8856,42.7268,42.7701,67400.0
2011-08-16 12:00:00,59.24,59.38,59.09,59.37,90200.0,42.7629,42.864,42.6546,42.8568,90200.0
2011-08-16 12:10:00,59.37,59.41,59.03,59.15,213700.0,42.8568,42.8856,42.6113,42.6979,213700.0
2011-08-16 12:20:00,59.14,59.25,58.92,59.09,168200.0,42.6907,42.7701,42.5319,42.6546,168200.0
2011-08-16 12:30:00,59.07,59.17,58.95,58.97,129800.0,42.6402,42.7124,42.5536,42.568,129800.0
2011-08-16 12:40:00,58.96,58.99,58.64,58.7,137500.0,42.5608,42.5824,42.3298,42.3731,137500.0
2011-08-16 12:50:00,58.71,58.71,58.61,58.61,142700.0,42.3803,42.3803,42.3081,42.3081,142700.0
2011-08-16 13:00:00,58.62,58.72,58.32,58.47,172900.0,42.3154,42.3875,42.0988,42.2071,172900.0
2011-08-16 13:10:00,58.46,58.68,58.43,58.65,71700.0,42.1999,42.3587,42.1782,42.337,71700.0
2011-08-16 13:20:00,58.65,58.79,58.6,58.67,68600.0,42.337,42.4381,42.3009,42.3515,68600.0
2011-08-16 13:30:00,58.65,58.87,58.65,58.82,83000.0,42.337,42.4958,42.337,42.4597,83000.0
2011-08-16 13:40:00,58.82,58.86,58.7,58.82,84600.0,42.4597,42.4886,42.3731,42.4597,84600.0
2011-08-16 13:50:00,58.82,59.0,58.75,58.76,117100.0,42.4597,42.5897,42.4092,42.4164,117100.0
2011-08-16 14:00:00,58.74,58.91,58.74,58.86,76900.0,42.402,42.5247,42.402,42.4886,76900.0
2011-08-16 14:10:00,58.86,58.92,58.78,58.82,86900.0,42.4886,42.5319,42.4309,42.4597,86900.0
2011-08-16 14:20:00,58.81,58.92,58.73,58.89,104000.0,42.4525,42.5319,42.3948,42.5103,104000.0
2011-08-16 14:30:00,58.89,58.97,58.84,58.94,115100.0,42.5103,42.568,42.4742,42.5464,115100.0
2011-08-16 14:40:00,58.93,59.04,58.93,59.0,90600.0,42.5391,42.6185,42.5391,42.5897,90600.0
2011-08-16 14:50:00,58.99,59.0,58.66,58.7,79100.0,42.5824,42.5897,42.3442,42.3731,79100.0
2011-08-16 15:00:00,58.7,58.82,58.67,58.82,97000.0,42.3731,42.4597,42.3515,42.4597,97000.0
2011-08-16 15:10:00,58.83,58.88,58.8,58.8,112200.0,42.4669,42.503,42.4453,42.4453,112200.0
2011-08-16 15:20:00,58.8,58.89,58.74,58.89,148600.0,42.4453,42.5103,42.402,42.5103,148600.0
2011-08-16 15:30:00,58.88,58.95,58.8,58.93,168000.0,42.503,42.5536,42.4453,42.5391,168000.0
2011-08-16 15:40:00,58.93,59.05,58.78,58.92,328500.0,42.5391,42.6258,42.4309,42.5319,328500.0
2011-08-16 15:50:00,58.93,58.95,58.72,58.72,426000.0,42.5391,42.5536,42.3875,42.3875,426000.0
2011-08-17 09:30:00,58.98,59.4,58.72,59.1,249100.0,42.5752,42.8784,42.3875,42.6619,249100.0
2011-08-17 09:40:00,59.12,59.7,59.09,59.51,160500.0,42.6763,43.095,42.6546,42.9578,160500.0
2011-08-17 09:50:00,59.5,59.87,59.46,59.78,200300.0,42.9506,43.2177,42.9217,43.1527,200300.0
2011-08-17 10:00:00,59.78,59.86,59.69,59.73,148400.0,43.1527,43.2105,43.0877,43.1166,148400.0
2011-08-17 10:10:00,59.73,59.77,59.61,59.62,129300.0,43.1166,43.1455,43.03,43.0372,129300.0
2011-08-17 10:20:00,59.62,59.66,59.43,59.66,139800.0,43.0372,43.0661,42.9001,43.0661,139800.0
2011-08-17 10:30:00,59.67,59.83,59.57,59.82,115300.0,43.0733,43.1888,43.0011,43.1816,115300.0
2011-08-17 10:40:00,59.82,59.86,59.64,59.75,91100.0,43.1816,43.2105,43.0517,43.1311,91100.0
2011-08-17 10:50:00,59.75,59.78,59.33,59.36,201200.0,43.1311,43.1527,42.8279,42.8495,201200.0
2011-08-17 11:00:00,59.37,59.73,59.34,59.66,129500.0,42.8568,43.1166,42.8351,43.0661,129500.0
2011-08-17 11:10:00,59.64,59.7,59.02,59.05,212800.0,43.0517,43.095,42.6041,42.6258,212800.0
2011-08-17 11:20:00,59.05,59.21,59.05,59.19,112100.0,42.6258,42.7413,42.6258,42.7268,112100.0
2011-08-17 11:30:00,59.18,59.2,59.03,59.15,105500.0,42.7196,42.734,42.6113,42.6979,105500.0
2011-08-17 11:40:00,59.14,59.15,59.05,59.13,63600.0,42.6907,42.6979,42.6258,42.6835,63600.0
2011-08-17 11:50:00,59.11,59.2,58.92,58.95,69000.0,42.6691,42.734,42.5319,42.5536,69000.0
2011-08-17 12:00:00,58.95,59.04,58.8,58.92,73600.0,42.5536,42.6185,42.4453,42.5319,73600.0
2011-08-17 12:10:00,58.93,59.09,58.92,59.02,56600.0,42.5391,42.6546,42.5319,42.6041,56600.0
2011-08-17 12:20:00,59.02,59.1,58.91,59.0,46200.0,42.6041,42.6619,42.5247,42.5897,46200.0
2011-08-17 12:30:00,59.01,59.2,59.0,59.11,75400.0,42.5969,42.734,42.5897,42.6691,75400.0
2011-08-17 12:40:00,59.12,59.24,59.01,59.04,92300.0,42.6763,42.7629,42.5969,42.6185,92300.0
2011-08-17 12:50:00,59.07,59.11,58.79,58.85,74100.0,42.6402,42.6691,42.4381,42.4814,74100.0
2011-08-17 13:00:00,58.85,58.94,58.79,58.93,55500.0,42.4814,42.5464,42.4381,42.5391,55500.0
2011-08-17 13:10:00,58.93,59.05,58.89,59.05,39300.0,42.5391,42.6258,42.5103,42.6258,39300.0
2011-08-17 13:20:00,59.03,59.04,58.79,58.96,77700.0,42.6113,42.6185,42.4381,42.5608,77700.0
2011-08-17 13:30:00,58.95,59.04,58.94,59.04,43900.0,42.5536,42.6185,42.5464,42.6185,43900.0
2011-08-17 13:40:00,59.02,59.1,58.93,59.1,66700.0,42.6041,42.6619,42.5391,42.6619,66700.0
2011-08-17 13:50:00,59.11,59.23,59.09,59.17,56700.0,42.6691,42.7557,42.6546,42.7124,56700.0
2011-08-17 14:00:00,59.17,59.25,59.17,59.24,56400.0,42.7124,42.7701,42.7124,42.7629,56400.0
2011-08-17 14:10:00,59.25,59.31,59.19,59.28,59800.0,42.7701,42.8134,42.7268,42.7918,59800.0
2011-08-17 14:20:00,59.28,59.29,59.11,59.12,46600.0,42.7918,42.799,42.6691,42.6763,46600.0
2011-08-17 14:30:00,59.12,59.16,59.0,59.0,61000.0,42.6763,42.7052,42.5897,42.5897,61000.0
2011-08-17 14:40:00,59.0,59.18,58.98,59.12,53700.0,42.5897,42.7196,42.5752,42.6763,53700.0
2011-08-17 14:50:00,59.11,59.12,59.07,59.08,57200.0,42.6691,42.6763,42.6402,42.6474,57200.0
2011-08-17 15:00:00,59.09,59.1,59.0,59.05,73300.0,42.6546,42.6619,42.5897,42.6258,73300.0
2011-08-17 15:10:00,59.07,59.14,59.0,59.13,56600.0,42.6402,42.6907,42.5897,42.6835,56600.0
2011-08-17 15:20:00,59.14,59.15,59.03,59.04,66000.0,42.6907,42.6979,42.6113,42.6185,66000.0
2011-08-17 15:30:00,59.04,59.07,58.96,59.05,100500.0,42.6185,42.6402,42.5608,42.6258,100500.0
2011-08-17 15:40:00,59.05,59.14,58.98,59.13,192300.0,42.6258,42.6907,42.5752,42.6835,192300.0
2011-08-17 15:50:00,59.13,59.14,58.97,59.04,332700.0,42.6835,42.6907,42.568,42.6185,332700.0
2011-08-18 09:30:00,59.51,59.95,59.25,59.89,721500.0,42.9578,43.2754,42.7701,43.2321,721500.0
2011-08-18 09:40:00,59.89,59.92,58.91,59.05,509900.0,43.2321,43.2538,42.5247,42.6258,509900.0
2011-08-18 09:50:00,59.05,59.42,58.85,59.41,317500.0,42.6258,42.8928,42.4814,42.8856,317500.0
2011-08-18 10:00:00,59.4,59.42,58.85,59.06,386800.0,42.8784,42.8928,42.4814,42.633,386800.0
2011-08-18 10:10:00,59.05,59.44,59.04,59.3,281300.0,42.6258,42.9073,42.6185,42.8062,281300.0
2011-08-18 10:20:00,59.3,59.49,59.26,59.33,194600.0,42.8062,42.9434,42.7773,42.8279,194600.0
2011-08-18 10:30:00,59.34,59.38,58.94,59.14,173800.0,42.8351,42.864,42.5464,42.6907,173800.0
2011-08-18 10:40:00,59.14,59.2,58.98,59.18,131300.0,42.6907,42.734,42.5752,42.7196,131300.0
2011-08-18 10:50:00,59.17,59.34,59.17,59.31,193100.0,42.7124,42.8351,42.7124,42.8134,193100.0
2011-08-18 11:00:00,59.3,59.4,59.24,59.34,177300.0,42.8062,42.8784,42.7629,42.8351,177300.0
2011-08-18 11:10:00,59.34,59.5,59.34,59.4,133900.0,42.8351,42.9506,42.8351,42.8784,133900.0
2011-08-18 11:20:00,59.4,59.45,59.35,59.4,78500.0,42.8784,42.9145,42.8423,42.8784,78500.0
2011-08-18 11:30:00,59.43,59.52,59.31,59.34,107000.0,42.9001,42.965,42.8134,42.8351,107000.0
2011-08-18 11:40:00,59.35,59.38,59.26,59.33,152800.0,42.8423,42.864,42.7773,42.8279,152800.0
2011-08-18 11:50:00,59.35,59.37,59.26,59.32,76700.0,42.8423,42.8568,42.7773,42.8207,76700.0
2011-08-18 12:00:00,59.33,59.42,59.29,59.32,96200.0,42.8279,42.8928,42.799,42.8207,96200.0
2011-08-18 12:10:00,59.32,59.42,59.29,59.36,120000.0,42.8207,42.8928,42.799,42.8495,120000.0
2011-08-18 12:20:00,59.36,59.58,59.36,59.47,121500.0,42.8495,43.0083,42.8495,42.9289,121500.0
2011-08-18 12:30:00,59.48,59.5,59.4,59.42,63400.0,42.9362,42.9506,42.8784,42.8928,63400.0
2011-08-18 12:40:00,59.41,59.42,59.24,59.26,56000.0,42.8856,42.8928,42.7629,42.7773,56000.0
2011-08-18 12:50:00,59.24,59.34,59.21,59.25,86400.0,42.7629,42.8351,42.7413,42.7701,86400.0
2011-08-18 13:00:00,59.27,59.33,59.06,59.1,114200.0,42.7846,42.8279,42.633,42.6619,114200.0
2011-08-18 13:10:00,59.09,59.1,58.93,58.97,89900.0,42.6546,42.6619,42.5391,42.568,89900.0
2011-08-18 13:20:00,58.97,59.0,58.75,58.75,96900.0,42.568,42.5897,42.4092,42.4092,96900.0
2011-08-18 13:30:00,58.76,58.81,58.45,58.48,142600.0,42.4164,42.4525,42.1926,42.2143,142600.0
2011-08-18 13:40:00,58.49,58.64,58.47,58.62,90500.0,42.2215,42.3298,42.2071,42.3154,90500.0
2011-08-18 13:50:00,58.62,58.65,58.49,58.61,107100.0,42.3154,42.337,42.2215,42.3081,107100.0
2011-08-18 14:00:00,58.61,58.9,58.61,58.83,166700.0,42.3081,42.5175,42.3081,42.4669,166700.0
2011-08-18 14:10:00,58.83,58.97,58.78,58.95,140000.0,42.4669,42.568,42.4309,42.5536,140000.0
2011-08-18 14:20:00,58.95,59.09,58.89,59.05,111400.0,42.5536,42.6546,42.5103,42.6258,111400.0
2011-08-18 14:30:00,59.05,59.09,58.93,58.95,117600.0,42.6258,42.6546,42.5391,42.5536,117600.0
2011-08-18 14:40:00,58.93,58.93,58.75,58.77,128800.0,42.5391,42.5391,42.4092,42.4236,128800.0
2011-08-18 14:50:00,58.78,58.8,58.47,58.47,164100.0,42.4309,42.4453,42.2071,42.2071,164100.0
2011-08-18 15:00:00,58.47,58.6,58.4,58.41,141500.0,42.2071,42.3009,42.1565,42.1638,141500.0
2011-08-18 15:10:00,58.41,58.57,58.41,58.48,172300.0,42.1638,42.2793,42.1638,42.2143,172300.0
2011-08-18 15:20:00,58.47,58.57,58.36,58.47,190400.0,42.2071,42.2793,42.1277,42.2071,190400.0
2011-08-18 15:30:00,58.46,58.52,58.33,58.36,320700.0,42.1999,42.2432,42.106,42.1277,320700.0
2011-08-18 15:40:00,58.35,58.37,58.05,58.19,334500.0,42.1205,42.1349,41.9039,42.005,334500.0
2011-08-18 15:50:00,58.19,58.62,58.19,58.45,752000.0,42.005,42.3154,42.005,42.1926,752000.0
2011-08-19 09:30:00,59.43,60.81,59.43,60.35,1184000.0,42.9001,43.8962,42.9001,43.5642,1184000.0
2011-08-19 09:40:00,60.34,60.53,59.62,59.86,296100.0,43.557,43.6941,43.0372,43.2105,296100.0
2011-08-19 09:50:00,59.86,60.25,59.75,60.19,279100.0,43.2105,43.492,43.1311,43.4487,279100.0
2011-08-19 10:00:00,60.21,60.28,59.96,60.07,421000.0,43.4631,43.5136,43.2826,43.3621,421000.0
2011-08-19 10:10:00,60.06,60.37,60.03,60.37,218400.0,43.3548,43.5786,43.3332,43.5786,218400.0
2011-08-19 10:20:00,60.37,60.69,60.33,60.49,329200.0,43.5786,43.8096,43.5497,43.6652,329200.0
2011-08-19 10:30:00,60.49,60.51,60.18,60.36,239500.0,43.6652,43.6797,43.4415,43.5714,239500.0
2011-08-19 10:40:00,60.37,60.61,60.36,60.48,199800.0,43.5786,43.7519,43.5714,43.658,199800.0
2011-08-19 10:50:00,60.49,60.57,60.35,60.47,101100.0,43.6652,43.723,43.5642,43.6508,101100.0
2011-08-19 11:00:00,60.46,60.63,60.4,60.62,330200.0,43.6436,43.7663,43.6003,43.7591,330200.0
2011-08-19 11:10:00,60.63,60.67,60.5,60.56,166500.0,43.7663,43.7952,43.6725,43.7158,166500.0
2011-08-19 11:20:00,60.57,60.66,60.53,60.56,126500.0,43.723,43.788,43.6941,43.7158,126500.0
2011-08-19 11:30:00,60.56,60.59,60.35,60.59,255600.0,43.7158,43.7374,43.5642,43.7374,255600.0
2011-08-19 11:40:00,60.58,60.63,60.46,60.52,190700.0,43.7302,43.7663,43.6436,43.6869,190700.0
2011-08-19 11:50:00,60.52,60.73,60.52,60.72,129300.0,43.6869,43.8385,43.6869,43.8313,129300.0
2011-08-19 12:00:00,60.71,60.74,60.62,60.69,177800.0,43.824,43.8457,43.7591,43.8096,177800.0
2011-08-19 12:10:00,60.7,60.71,60.64,60.68,139800.0,43.8168,43.824,43.7735,43.8024,139800.0
2011-08-19 12:20:00,60.68,60.69,60.57,60.63,79000.0,43.8024,43.8096,43.723,43.7663,79000.0
2011-08-19 12:30:00,60.65,60.71,60.55,60.62,94800.0,43.7807,43.824,43.7085,43.7591,94800.0
2011-08-19 12:40:00,60.62,60.69,60.61,60.62,69900.0,43.7591,43.8096,43.7519,43.7591,69900.0
2011-08-19 12:50:00,60.61,60.62,60.49,60.57,207900.0,43.7519,43.7591,43.6652,43.723,207900.0
2011-08-19 13:00:00,60.55,60.55,60.35,60.47,135200.0,43.7085,43.7085,43.5642,43.6508,135200.0
2011-08-19 13:10:00,60.48,60.48,60.27,60.39,134500.0,43.658,43.658,43.5064,43.593,134500.0
2011-08-19 13:20:00,60.39,60.4,60.18,60.31,117700.0,43.593,43.6003,43.4415,43.5353,117700.0
2011-08-19 13:30:00,60.31,60.32,60.12,60.15,164700.0,43.5353,43.5425,43.3981,43.4198,164700.0
2011-08-19 13:40:00,60.14,60.36,60.01,60.33,143800.0,43.4126,43.5714,43.3187,43.5497,143800.0
2011-08-19 13:50:00,60.33,60.45,60.27,60.31,103500.0,43.5497,43.6364,43.5064,43.5353,103500.0
2011-08-19 14:00:00,60.31,60.38,60.19,60.38,142900.0,43.5353,43.5858,43.4487,43.5858,142900.0
2011-08-19 14:10:00,60.38,60.47,60.32,60.34,118400.0,43.5858,43.6508,43.5425,43.557,118400.0
2011-08-19 14:20:00,60.35,60.46,60.28,60.41,109700.0,43.5642,43.6436,43.5136,43.6075,109700.0
2011-08-19 14:30:00,60.41,60.47,60.29,60.45,118400.0,43.6075,43.6508,43.5209,43.6364,118400.0
2011-08-19 14:40:00,60.45,60.5,60.21,60.34,154000.0,43.6364,43.6725,43.4631,43.557,154000.0
2011-08-19 14:50:00,60.35,60.35,60.24,60.24,187200.0,43.5642,43.5642,43.4848,43.4848,187200.0
2011-08-19 15:00:00,60.25,60.32,60.16,60.18,144800.0,43.492,43.5425,43.427,43.4415,144800.0
2011-08-19 15:10:00,60.23,60.3,60.07,60.18,119100.0,43.4776,43.5281,43.3621,43.4415,119100.0
2011-08-19 15:20:00,60.18,60.39,60.14,60.19,132200.0,43.4415,43.593,43.4126,43.4487,132200.0
2011-08-19 15:30:00,60.19,60.2,59.96,60.03,224200.0,43.4487,43.4559,43.2826,43.3332,224200.0
2011-08-19 15:40:00,60.04,60.23,60.02,60.23,342000.0,43.3404,43.4776,43.326,43.4776,342000.0
2011-08-19 15:50:00,60.24,60.42,60.06,60.07,723400.0,43.4848,43.6147,43.3548,43.3621,723400.0
2011-08-22 09:30:00,61.0,62.0,60.87,61.91,764700.0,44.0334,44.7552,43.9395,44.6903,764700.0
2011-08-22 09:40:00,61.94,62.08,61.65,61.94,298400.0,44.7119,44.813,44.5026,44.7119,298400.0
2011-08-22 09:50:00,61.94,62.48,61.89,62.43,462100.0,44.7119,45.1017,44.6758,45.0656,462100.0
2011-08-22 10:00:00,62.44,62.79,62.33,62.59,539700.0,45.0729,45.3255,44.9935,45.1811,539700.0
2011-08-22 10:10:00,62.6,62.62,62.25,62.31,274900.0,45.1884,45.2028,44.9357,44.979,274900.0
2011-08-22 10:20:00,62.31,62.41,62.1,62.15,348600.0,44.979,45.0512,44.8274,44.8635,348600.0
2011-08-22 10:30:00,62.18,62.56,62.16,62.49,200200.0,44.8852,45.1595,44.8707,45.109,200200.0
2011-08-22 10:40:00,62.49,62.93,62.47,62.72,356400.0,45.109,45.4266,45.0945,45.275,356400.0
2011-08-22 10:50:00,62.71,63.0,62.71,62.77,386600.0,45.2678,45.4771,45.2678,45.3111,386600.0
2011-08-22 11:00:00,62.75,62.86,62.68,62.8,289900.0,45.2966,45.376,45.2461,45.3327,289900.0
2011-08-22 11:10:00,62.79,62.94,62.69,62.92,231000.0,45.3255,45.4338,45.2533,45.4194,231000.0
2011-08-22 11:20:00,62.91,63.4,62.89,63.36,530700.0,45.4121,45.7658,45.3977,45.737,530700.0
2011-08-22 11:30:00,63.36,63.55,63.24,63.44,251900.0,45.737,45.8741,45.6503,45.7947,251900.0
2011-08-22 11:40:00,63.44,63.5,63.21,63.32,278300.0,45.7947,45.838,45.6287,45.7081,278300.0
2011-08-22 11:50:00,63.31,63.32,62.94,63.09,162800.0,45.7009,45.7081,45.4338,45.5421,162800.0
2011-08-22 12:00:00,63.07,63.34,63.04,63.08,183900.0,45.5276,45.7225,45.506,45.5348,183900.0
2011-08-22 12:10:00,63.08,63.12,62.85,63.09,122400.0,45.5348,45.5637,45.3688,45.5421,122400.0
2011-08-22 12:20:00,63.1,63.2,63.05,63.12,123700.0,45.5493,45.6215,45.5132,45.5637,123700.0
2011-08-22 12:30:00,63.13,63.2,62.98,63.03,90300.0,45.5709,45.6215,45.4627,45.4988,90300.0
2011-08-22 12:40:00,63.03,63.15,62.88,63.07,96600.0,45.4988,45.5854,45.3905,45.5276,96600.0
2011-08-22 12:50:00,63.07,63.2,63.02,63.12,67500.0,45.5276,45.6215,45.4915,45.5637,67500.0
2011-08-22 13:00:00,63.11,63.24,63.0,63.21,98700.0,45.5565,45.6503,45.4771,45.6287,98700.0
2011-08-22 13:10:00,63.21,63.42,63.21,63.41,132200.0,45.6287,45.7803,45.6287,45.7731,132200.0
2011-08-22 13:20:00,63.41,63.51,63.34,63.39,228800.0,45.7731,45.8452,45.7225,45.7586,228800.0
2011-08-22 13:30:00,63.39,63.47,63.32,63.35,85400.0,45.7586,45.8164,45.7081,45.7298,85400.0
2011-08-22 13:40:00,63.35,63.35,63.0,63.13,97900.0,45.7298,45.7298,45.4771,45.5709,97900.0
2011-08-22 13:50:00,63.14,63.27,63.08,63.17,75200.0,45.5782,45.672,45.5348,45.5998,75200.0
2011-08-22 14:00:00,63.16,63.16,62.92,63.11,136400.0,45.5926,45.5926,45.4194,45.5565,136400.0
2011-08-22 14:10:00,63.11,63.29,63.11,63.16,142600.0,45.5565,45.6864,45.5565,45.5926,142600.0
2011-08-22 14:20:00,63.18,63.3,63.13,63.26,81700.0,45.607,45.6937,45.5709,45.6648,81700.0
2011-08-22 14:30:00,63.26,63.27,63.12,63.21,166700.0,45.6648,45.672,45.5637,45.6287,166700.0
2011-08-22 14:40:00,63.22,63.3,63.21,63.24,172000.0,45.6359,45.6937,45.6287,45.6503,172000.0
2011-08-22 14:50:00,63.23,63.25,63.14,63.16,127700.0,45.6431,45.6576,45.5782,45.5926,127700.0
2011-08-22 15:00:00,63.15,63.3,63.08,63.16,255400.0,45.5854,45.6937,45.5348,45.5926,255400.0
2011-08-22 15:10:00,63.17,63.26,63.13,63.19,104200.0,45.5998,45.6648,45.5709,45.6143,104200.0
2011-08-22 15:20:00,63.19,63.44,63.18,63.24,216900.0,45.6143,45.7947,45.607,45.6503,216900.0
2011-08-22 15:30:00,63.24,63.25,63.03,63.05,346100.0,45.6503,45.6576,45.4988,45.5132,346100.0
2011-08-22 15:40:00,63.05,63.06,62.64,62.72,469400.0,45.5132,45.5204,45.2172,45.275,469400.0
2011-08-22 15:50:00,62.72,62.94,62.62,62.85,882300.0,45.275,45.4338,45.2028,45.3688,882300.0
2011-08-23 09:30:00,61.62,62.01,61.51,61.97,474000.0,44.4809,44.7625,44.4015,44.7336,474000.0
2011-08-23 09:40:00,61.98,62.35,61.74,62.34,345200.0,44.7408,45.0079,44.5676,45.0007,345200.0
2011-08-23 09:50:00,62.3,62.35,62.0,62.0,241100.0,44.9718,45.0079,44.7552,44.7552,241100.0
2011-08-23 10:00:00,62.0,62.09,61.69,61.76,420700.0,44.7552,44.8202,44.5315,44.582,420700.0
2011-08-23 10:10:00,61.76,62.27,61.74,62.15,311500.0,44.582,44.9501,44.5676,44.8635,311500.0
2011-08-23 10:20:00,62.17,62.36,62.01,62.12,343700.0,44.878,45.0151,44.7625,44.8419,343700.0
2011-08-23 10:30:00,62.13,62.23,61.93,62.18,244500.0,44.8491,44.9213,44.7047,44.8852,244500.0
2011-08-23 10:40:00,62.19,62.25,62.01,62.22,235800.0,44.8924,44.9357,44.7625,44.9141,235800.0
2011-08-23 10:50:00,62.23,62.3,62.03,62.15,165700.0,44.9213,44.9718,44.7769,44.8635,165700.0
2011-08-23 11:00:00,62.15,62.25,62.0,62.07,121500.0,44.8635,44.9357,44.7552,44.8058,121500.0
2011-08-23 11:10:00,62.08,62.17,61.96,62.13,134800.0,44.813,44.878,44.7264,44.8491,134800.0
2011-08-23 11:20:00,62.13,62.26,62.1,62.16,139700.0,44.8491,44.9429,44.8274,44.8707,139700.0
2011-08-23 11:30:00,62.17,62.18,61.97,61.99,534900.0,44.878,44.8852,44.7336,44.748,534900.0
2011-08-23 11:40:00,62.0,62.15,61.89,62.14,258100.0,44.7552,44.8635,44.6758,44.8563,258100.0
2011-08-23 11:50:00,62.14,62.17,62.02,62.08,211800.0,44.8563,44.878,44.7697,44.813,211800.0
2011-08-23 12:00:00,62.08,62.09,61.79,61.9,214200.0,44.813,44.8202,44.6037,44.6831,214200.0
2011-08-23 12:10:00,61.9,62.1,61.8,61.98,210200.0,44.6831,44.8274,44.6109,44.7408,210200.0
2011-08-23 12:20:00,61.96,61.98,61.5,61.5,167200.0,44.7264,44.7408,44.3943,44.3943,167200.0
2011-08-23 12:30:00,61.5,61.57,61.25,61.3,183100.0,44.3943,44.4448,44.2138,44.2499,183100.0
2011-08-23 12:40:00,61.28,61.34,61.14,61.18,167200.0,44.2355,44.2788,44.1344,44.1633,167200.0
2011-08-23 12:50:00,61.2,61.33,61.16,61.22,157800.0,44.1778,44.2716,44.1489,44.1922,157800.0
2011-08-23 13:00:00,61.22,61.36,61.21,61.29,98300.0,44.1922,44.2933,44.185,44.2427,98300.0
2011-08-23 13:10:00,61.29,61.31,61.22,61.25,86200.0,44.2427,44.2572,44.1922,44.2138,86200.0
2011-08-23 13:20:00,61.26,61.3,61.14,61.2,71500.0,44.2211,44.2499,44.1344,44.1778,71500.0
2011-08-23 13:30:00,61.19,61.38,61.18,61.33,99200.0,44.1705,44.3077,44.1633,44.2716,99200.0
2011-08-23 13:40:00,61.33,61.44,61.18,61.25,157800.0,44.2716,44.351,44.1633,44.2138,157800.0
2011-08-23 13:50:00,61.25,61.25,60.79,60.89,273300.0,44.2138,44.2138,43.8818,43.954,273300.0
2011-08-23 14:00:00,60.89,61.03,60.83,60.84,110200.0,43.954,44.055,43.9107,43.9179,110200.0
2011-08-23 14:10:00,60.85,60.91,60.46,60.51,259600.0,43.9251,43.9684,43.6436,43.6797,259600.0
2011-08-23 14:20:00,60.51,60.67,60.35,60.4,171800.0,43.6797,43.7952,43.5642,43.6003,171800.0
2011-08-23 14:30:00,60.42,60.51,60.3,60.44,233700.0,43.6147,43.6797,43.5281,43.6291,233700.0
2011-08-23 14:40:00,60.44,60.75,60.44,60.73,111600.0,43.6291,43.8529,43.6291,43.8385,111600.0
2011-08-23 14:50:00,60.73,60.95,60.73,60.84,130700.0,43.8385,43.9973,43.8385,43.9179,130700.0
2011-08-23 15:00:00,60.85,61.08,60.78,61.06,198700.0,43.9251,44.0911,43.8746,44.0767,198700.0
2011-08-23 15:10:00,61.06,61.08,60.6,60.74,239600.0,44.0767,44.0911,43.7446,43.8457,239600.0
2011-08-23 15:20:00,60.75,60.94,60.72,60.82,133900.0,43.8529,43.9901,43.8313,43.9034,133900.0
2011-08-23 15:30:00,60.81,60.92,60.75,60.77,242500.0,43.8962,43.9756,43.8529,43.8674,242500.0
2011-08-23 15:40:00,60.77,61.08,60.68,61.05,412600.0,43.8674,44.0911,43.8024,44.0695,412600.0
2011-08-23 15:50:00,61.04,61.3,60.95,61.3,687000.0,44.0623,44.2499,43.9973,44.2499,687000.0
2011-08-24 09:30:00,61.26,61.35,60.86,61.26,464700.0,44.2211,44.286,43.9323,44.2211,464700.0
2011-08-24 09:40:00,61.27,61.47,60.8,60.92,349800.0,44.2283,44.3727,43.889,43.9756,349800.0
2011-08-24 09:50:00,60.92,61.32,60.71,61.07,346300.0,43.9756,44.2644,43.824,44.0839,346300.0
2011-08-24 10:00:00,61.07,61.17,60.5,60.51,329500.0,44.0839,44.1561,43.6725,43.6797,329500.0
2011-08-24 10:10:00,60.52,60.56,59.18,59.66,1001800.0,43.6869,43.7158,42.7196,43.0661,1001800.0
2011-08-24 10:20:00,59.63,60.1,59.43,60.06,633400.0,43.0444,43.3837,42.9001,43.3548,633400.0
2011-08-24 10:30:00,60.07,60.31,59.77,59.92,402100.0,43.3621,43.5353,43.1455,43.2538,402100.0
2011-08-24 10:40:00,59.92,60.23,59.82,60.13,290600.0,43.2538,43.4776,43.1816,43.4054,290600.0
2011-08-24 10:50:00,60.12,60.26,59.82,59.9,263300.0,43.3981,43.4992,43.1816,43.2393,263300.0
2011-08-24 11:00:00,59.9,60.01,59.69,59.81,322900.0,43.2393,43.3187,43.0877,43.1744,322900.0
2011-08-24 11:10:00,59.81,60.01,59.72,59.78,193300.0,43.1744,43.3187,43.1094,43.1527,193300.0
2011-08-24 11:20:00,59.76,59.8,59.52,59.55,213800.0,43.1383,43.1672,42.965,42.9867,213800.0
2011-08-24 11:30:00,59.53,59.6,59.41,59.53,182600.0,42.9723,43.0228,42.8856,42.9723,182600.0
2011-08-24 11:40:00,59.53,59.76,59.52,59.68,167900.0,42.9723,43.1383,42.965,43.0805,167900.0
2011-08-24 11:50:00,59.68,59.81,59.66,59.67,102700.0,43.0805,43.1744,43.0661,43.0733,102700.0
2011-08-24 12:00:00,59.67,59.72,59.59,59.64,208600.0,43.0733,43.1094,43.0156,43.0517,208600.0
2011-08-24 12:10:00,59.65,59.68,59.37,59.4,181600.0,43.0589,43.0805,42.8568,42.8784,181600.0
2011-08-24 12:20:00,59.39,59.48,59.34,59.37,206300.0,42.8712,42.9362,42.8351,42.8568,206300.0
2011-08-24 12:30:00,59.36,59.38,59.19,59.2,275900.0,42.8495,42.864,42.7268,42.734,275900.0
2011-08-24 12:40:00,59.19,59.23,58.95,59.06,410700.0,42.7268,42.7557,42.5536,42.633,410700.0
2011-08-24 12:50:00,59.04,59.07,58.81,58.88,316900.0,42.6185,42.6402,42.4525,42.503,316900.0
2011-08-24 13:00:00,58.88,59.09,58.87,59.0,257400.0,42.503,42.6546,42.4958,42.5897,257400.0
2011-08-24 13:10:00,59.0,59.22,59.0,59.19,208600.0,42.5897,42.7485,42.5897,42.7268,208600.0
2011-08-24 13:20:00,59.19,59.27,59.1,59.23,101100.0,42.7268,42.7846,42.6619,42.7557,101100.0
2011-08-24 13:30:00,59.24,59.3,59.04,59.07,107800.0,42.7629,42.8062,42.6185,42.6402,107800.0
2011-08-24 13:40:00,59.06,59.3,59.02,59.29,102700.0,42.633,42.8062,42.6041,42.799,102700.0
2011-08-24 13:50:00,59.29,59.67,59.29,59.57,96100.0,42.799,43.0733,42.799,43.0011,96100.0
2011-08-24 14:00:00,59.56,59.58,59.43,59.49,96100.0,42.9939,43.0083,42.9001,42.9434,96100.0
2011-08-24 14:10:00,59.48,59.63,59.42,59.57,111100.0,42.9362,43.0444,42.8928,43.0011,111100.0
2011-08-24 14:20:00,59.59,59.73,59.52,59.69,153600.0,43.0156,43.1166,42.965,43.0877,153600.0
2011-08-24 14:30:00,59.68,59.89,59.61,59.89,139900.0,43.0805,43.2321,43.03,43.2321,139900.0
2011-08-24 14:40:00,59.89,59.95,59.82,59.9,97000.0,43.2321,43.2754,43.1816,43.2393,97000.0
2011-08-24 14:50:00,59.9,59.94,59.79,59.89,145800.0,43.2393,43.2682,43.1599,43.2321,145800.0
2011-08-24 15:00:00,59.89,59.92,59.61,59.66,125800.0,43.2321,43.2538,43.03,43.0661,125800.0
2011-08-24 15:10:00,59.65,59.76,59.56,59.69,144800.0,43.0589,43.1383,42.9939,43.0877,144800.0
2011-08-24 15:20:00,59.7,59.81,59.7,59.81,217300.0,43.095,43.1744,43.095,43.1744,217300.0
2011-08-24 15:30:00,59.81,60.02,59.8,60.01,269000.0,43.1744,43.326,43.1672,43.3187,269000.0
2011-08-24 15:40:00,60.0,60.25,59.98,60.24,481700.0,43.3115,43.492,43.2971,43.4848,481700.0
2011-08-24 15:50:00,60.24,60.31,60.1,60.27,789000.0,43.4848,43.5353,43.3837,43.5064,789000.0
2011-08-25 09:30:00,58.92,59.5,57.9,59.37,616700.0,42.5319,42.9506,41.7956,42.8568,616700.0
2011-08-25 09:40:00,59.38,60.17,59.32,59.96,382700.0,42.864,43.4342,42.8207,43.2826,382700.0
2011-08-25 09:50:00,60.0,60.36,59.86,60.23,315300.0,43.3115,43.5714,43.2105,43.4776,315300.0
2011-08-25 10:00:00,60.23,60.4,60.11,60.21,363400.0,43.4776,43.6003,43.3909,43.4631,363400.0
2011-08-25 10:10:00,60.22,60.22,59.84,59.95,186100.0,43.4703,43.4703,43.196,43.2754,186100.0
2011-08-25 10:20:00,59.99,60.3,59.92,60.3,200000.0,43.3043,43.5281,43.2538,43.5281,200000.0
2011-08-25 10:30:00,60.26,60.34,59.87,59.89,265700.0,43.4992,43.557,43.2177,43.2321,265700.0
2011-08-25 10:40:00,59.89,59.91,59.53,59.78,292500.0,43.2321,43.2466,42.9723,43.1527,292500.0
2011-08-25 10:50:00,59.77,59.88,59.52,59.76,183600.0,43.1455,43.2249,42.965,43.1383,183600.0
2011-08-25 11:00:00,59.74,59.83,59.6,59.81,194100.0,43.1238,43.1888,43.0228,43.1744,194100.0
2011-08-25 11:10:00,59.8,59.98,59.75,59.91,229400.0,43.1672,43.2971,43.1311,43.2466,229400.0
2011-08-25 11:20:00,59.92,59.95,59.7,59.7,122000.0,43.2538,43.2754,43.095,43.095,122000.0
2011-08-25 11:30:00,59.7,59.83,59.58,59.83,71100.0,43.095,43.1888,43.0083,43.1888,71100.0
2011-08-25 11:40:00,59.83,60.06,59.82,60.02,78000.0,43.1888,43.3548,43.1816,43.326,78000.0
2011-08-25 11:50:00,60.03,60.47,59.96,60.45,125200.0,43.3332,43.6508,43.2826,43.6364,125200.0
2011-08-25 12:00:00,60.45,60.62,60.45,60.57,113400.0,43.6364,43.7591,43.6364,43.723,113400.0
2011-08-25 12:10:00,60.58,60.86,60.58,60.78,120400.0,43.7302,43.9323,43.7302,43.8746,120400.0
2011-08-25 12:20:00,60.76,60.89,60.7,60.79,109800.0,43.8601,43.954,43.8168,43.8818,109800.0
2011-08-25 12:30:00,60.82,61.06,60.76,60.95,194800.0,43.9034,44.0767,43.8601,43.9973,194800.0
2011-08-25 12:40:00,60.97,61.1,60.8,60.83,174900.0,44.0117,44.1056,43.889,43.9107,174900.0
2011-08-25 12:50:00,60.83,61.0,60.77,60.91,123100.0,43.9107,44.0334,43.8674,43.9684,123100.0
2011-08-25 13:00:00,60.92,60.97,60.77,60.86,99700.0,43.9756,44.0117,43.8674,43.9323,99700.0
2011-08-25 13:10:00,60.87,61.0,60.79,60.92,166100.0,43.9395,44.0334,43.8818,43.9756,166100.0
2011-08-25 13:20:00,60.94,61.0,60.9,60.98,92300.0,43.9901,44.0334,43.9612,44.0189,92300.0
2011-08-25 13:30:00,60.98,61.0,60.87,61.0,209100.0,44.0189,44.0334,43.9395,44.0334,209100.0
2011-08-25 13:40:00,60.98,61.0,60.72,60.76,98600.0,44.0189,44.0334,43.8313,43.8601,98600.0
2011-08-25 13:50:00,60.76,60.8,60.72,60.77,126300.0,43.8601,43.889,43.8313,43.8674,126300.0
2011-08-25 14:00:00,60.77,60.83,60.62,60.72,105200.0,43.8674,43.9107,43.7591,43.8313,105200.0
2011-08-25 14:10:00,60.71,60.82,60.68,60.71,104000.0,43.824,43.9034,43.8024,43.824,104000.0
2011-08-25 14:20:00,60.7,60.74,60.59,60.59,84200.0,43.8168,43.8457,43.7374,43.7374,84200.0
2011-08-25 14:30:00,60.62,60.62,60.35,60.41,110900.0,43.7591,43.7591,43.5642,43.6075,110900.0
2011-08-25 14:40:00,60.41,60.42,60.32,60.37,113800.0,43.6075,43.6147,43.5425,43.5786,113800.0
2011-08-25 14:50:00,60.38,60.68,60.36,60.65,143800.0,43.5858,43.8024,43.5714,43.7807,143800.0
2011-08-25 15:00:00,60.65,60.66,60.51,60.55,115200.0,43.7807,43.788,43.6797,43.7085,115200.0
2011-08-25 15:10:00,60.55,60.91,60.52,60.9,158600.0,43.7085,43.9684,43.6869,43.9612,158600.0
2011-08-25 15:20:00,60.9,60.95,60.76,60.83,119700.0,43.9612,43.9973,43.8601,43.9107,119700.0
2011-08-25 15:30:00,60.83,60.87,60.58,60.58,188700.0,43.9107,43.9395,43.7302,43.7302,188700.0
2011-08-25 15:40:00,60.58,60.79,60.52,60.79,269800.0,43.7302,43.8818,43.6869,43.8818,269800.0
2011-08-25 15:50:00,60.78,60.88,60.73,60.85,408800.0,43.8746,43.9468,43.8385,43.9251,408800.0
2011-08-26 09:30:00,60.7,61.26,60.7,60.89,313600.0,43.8168,44.2211,43.8168,43.954,313600.0
2011-08-26 09:40:00,60.9,61.1,60.62,60.75,163300.0,43.9612,44.1056,43.7591,43.8529,163300.0
2011-08-26 09:50:00,60.73,60.73,59.89,60.17,238900.0,43.8385,43.8385,43.2321,43.4342,238900.0
2011-08-26 10:00:00,60.18,60.38,59.46,60.32,319100.0,43.4415,43.5858,42.9217,43.5425,319100.0
2011-08-26 10:10:00,60.28,60.9,60.24,60.75,244500.0,43.5136,43.9612,43.4848,43.8529,244500.0
2011-08-26 10:20:00,60.77,60.77,60.37,60.55,238700.0,43.8674,43.8674,43.5786,43.7085,238700.0
2011-08-26 10:30:00,60.56,60.58,60.18,60.19,107700.0,43.7158,43.7302,43.4415,43.4487,107700.0
2011-08-26 10:40:00,60.17,60.43,60.06,60.11,182100.0,43.4342,43.6219,43.3548,43.3909,182100.0
2011-08-26 10:50:00,60.11,60.28,60.04,60.09,150400.0,43.3909,43.5136,43.3404,43.3765,150400.0
2011-08-26 11:00:00,60.09,60.18,60.0,60.08,161600.0,43.3765,43.4415,43.3115,43.3693,161600.0
2011-08-26 11:10:00,60.09,60.1,59.9,60.03,181200.0,43.3765,43.3837,43.2393,43.3332,181200.0
2011-08-26 11:20:00,60.03,60.09,59.69,59.79,126000.0,43.3332,43.3765,43.0877,43.1599,126000.0
2011-08-26 11:30:00,59.78,60.13,59.77,60.08,68500.0,43.1527,43.4054,43.1455,43.3693,68500.0
2011-08-26 11:40:00,60.08,60.39,60.08,60.38,65300.0,43.3693,43.593,43.3693,43.5858,65300.0
2011-08-26 11:50:00,60.38,60.49,60.3,60.35,59900.0,43.5858,43.6652,43.5281,43.5642,59900.0
2011-08-26 12:00:00,60.36,60.53,60.33,60.51,77900.0,43.5714,43.6941,43.5497,43.6797,77900.0
2011-08-26 12:10:00,60.51,60.65,60.48,60.63,69200.0,43.6797,43.7807,43.658,43.7663,69200.0
2011-08-26 12:20:00,60.63,60.7,60.5,60.68,54300.0,43.7663,43.8168,43.6725,43.8024,54300.0
2011-08-26 12:30:00,60.69,60.81,60.63,60.8,62200.0,43.8096,43.8962,43.7663,43.889,62200.0
2011-08-26 12:40:00,60.8,60.88,60.72,60.75,72200.0,43.889,43.9468,43.8313,43.8529,72200.0
2011-08-26 12:50:00,60.75,60.88,60.71,60.84,52800.0,43.8529,43.9468,43.824,43.9179,52800.0
2011-08-26 13:00:00,60.84,60.95,60.68,60.91,68700.0,43.9179,43.9973,43.8024,43.9684,68700.0
2011-08-26 13:10:00,60.93,61.04,60.9,61.04,53000.0,43.9829,44.0623,43.9612,44.0623,53000.0
2011-08-26 13:20:00,61.03,61.26,61.01,61.26,99200.0,44.055,44.2211,44.0406,44.2211,99200.0
2011-08-26 13:30:00,61.26,61.27,61.13,61.23,89600.0,44.2211,44.2283,44.1272,44.1994,89600.0
2011-08-26 13:40:00,61.23,61.37,61.21,61.34,55600.0,44.1994,44.3005,44.185,44.2788,55600.0
2011-08-26 13:50:00,61.33,61.44,61.28,61.44,88300.0,44.2716,44.351,44.2355,44.351,88300.0
2011-08-26 14:00:00,61.45,61.5,61.32,61.37,104300.0,44.3582,44.3943,44.2644,44.3005,104300.0
2011-08-26 14:10:00,61.36,61.39,61.18,61.2,67600.0,44.2933,44.3149,44.1633,44.1778,67600.0
2011-08-26 14:20:00,61.21,61.29,61.15,61.26,77600.0,44.185,44.2427,44.1417,44.2211,77600.0
2011-08-26 14:30:00,61.25,61.34,61.23,61.31,82800.0,44.2138,44.2788,44.1994,44.2572,82800.0
2011-08-26 14:40:00,61.32,61.39,61.24,61.35,47100.0,44.2644,44.3149,44.2066,44.286,47100.0
2011-08-26 14:50:00,61.35,61.48,61.33,61.48,71200.0,44.286,44.3799,44.2716,44.3799,71200.0
2011-08-26 15:00:00,61.47,61.5,61.4,61.45,114500.0,44.3727,44.3943,44.3221,44.3582,114500.0
2011-08-26 15:10:00,61.45,61.69,61.43,61.65,152000.0,44.3582,44.5315,44.3438,44.5026,152000.0
2011-08-26 15:20:00,61.65,61.86,61.65,61.85,170000.0,44.5026,44.6542,44.5026,44.647,170000.0
2011-08-26 15:30:00,61.84,61.92,61.76,61.9,194100.0,44.6397,44.6975,44.582,44.6831,194100.0
2011-08-26 15:40:00,61.9,62.0,61.87,62.0,283300.0,44.6831,44.7552,44.6614,44.7552,283300.0
2011-08-26 15:50:00,61.99,62.17,61.93,62.12,581900.0,44.748,44.878,44.7047,44.8419,581900.0
2011-08-29 09:30:00,62.57,62.6,61.36,61.85,337400.0,45.1667,45.1884,44.2933,44.647,337400.0
2011-08-29 09:40:00,61.91,61.97,61.17,61.4,235600.0,44.6903,44.7336,44.1561,44.3221,235600.0
2011-08-29 09:50:00,61.43,61.55,61.21,61.4,110600.0,44.3438,44.4304,44.185,44.3221,110600.0
2011-08-29 10:00:00,61.41,61.54,61.28,61.34,171300.0,44.3293,44.4232,44.2355,44.2788,171300.0
2011-08-29 10:10:00,61.34,61.36,61.02,61.13,158700.0,44.2788,44.2933,44.0478,44.1272,158700.0
2011-08-29 10:20:00,61.14,61.39,61.07,61.34,117300.0,44.1344,44.3149,44.0839,44.2788,117300.0
2011-08-29 10:30:00,61.35,61.53,61.25,61.51,162900.0,44.286,44.416,44.2138,44.4015,162900.0
2011-08-29 10:40:00,61.51,61.87,61.48,61.8,199400.0,44.4015,44.6614,44.3799,44.6109,199400.0
2011-08-29 10:50:00,61.79,62.18,61.78,62.09,124600.0,44.6037,44.8852,44.5964,44.8202,124600.0
2011-08-29 11:00:00,62.09,62.29,61.96,62.2,126700.0,44.8202,44.9646,44.7264,44.8996,126700.0
2011-08-29 11:10:00,62.2,62.5,62.2,62.23,162600.0,44.8996,45.1162,44.8996,44.9213,162600.0
2011-08-29 11:20:00,62.23,62.27,61.9,61.96,111300.0,44.9213,44.9501,44.6831,44.7264,111300.0
2011-08-29 11:30:00,61.98,62.18,61.92,62.07,102000.0,44.7408,44.8852,44.6975,44.8058,102000.0
2011-08-29 11:40:00,62.08,62.46,62.07,62.4,168900.0,44.813,45.0873,44.8058,45.044,168900.0
2011-08-29 11:50:00,62.4,62.49,62.36,62.38,92700.0,45.044,45.109,45.0151,45.0295,92700.0
2011-08-29 12:00:00,62.39,62.4,62.29,62.31,75400.0,45.0368,45.044,44.9646,44.979,75400.0
2011-08-29 12:10:00,62.32,62.43,62.3,62.31,82900.0,44.9862,45.0656,44.9718,44.979,82900.0
2011-08-29 12:20:00,62.32,62.32,62.12,62.17,61100.0,44.9862,44.9862,44.8419,44.878,61100.0
2011-08-29 12:30:00,62.17,62.28,62.04,62.24,74300.0,44.878,44.9574,44.7841,44.9285,74300.0
2011-08-29 12:40:00,62.25,62.32,62.15,62.15,75700.0,44.9357,44.9862,44.8635,44.8635,75700.0
2011-08-29 12:50:00,62.15,62.21,62.04,62.05,60500.0,44.8635,44.9068,44.7841,44.7913,60500.0
2011-08-29 13:00:00,62.05,62.05,61.92,61.93,84300.0,44.7913,44.7913,44.6975,44.7047,84300.0
2011-08-29 13:10:00,61.93,62.07,61.91,62.06,81100.0,44.7047,44.8058,44.6903,44.7986,81100.0
2011-08-29 13:20:00,62.07,62.1,61.99,62.01,41200.0,44.8058,44.8274,44.748,44.7625,41200.0
2011-08-29 13:30:00,62.02,62.02,61.89,61.93,57300.0,44.7697,44.7697,44.6758,44.7047,57300.0
2011-08-29 13:40:00,61.92,62.03,61.87,61.97,69700.0,44.6975,44.7769,44.6614,44.7336,69700.0
2011-08-29 13:50:00,61.96,62.06,61.94,62.05,49300.0,44.7264,44.7986,44.7119,44.7913,49300.0
2011-08-29 14:00:00,62.05,62.12,62.03,62.09,69100.0,44.7913,44.8419,44.7769,44.8202,69100.0
2011-08-29 14:10:00,62.1,62.13,62.0,62.02,70000.0,44.8274,44.8491,44.7552,44.7697,70000.0
2011-08-29 14:20:00,62.02,62.04,61.92,61.92,75300.0,44.7697,44.7841,44.6975,44.6975,75300.0
2011-08-29 14:30:00,61.93,62.05,61.93,62.01,66500.0,44.7047,44.7913,44.7047,44.7625,66500.0
2011-08-29 14:40:00,62.01,62.08,61.93,62.08,66300.0,44.7625,44.813,44.7047,44.813,66300.0
2011-08-29 14:50:00,62.08,62.08,61.82,61.86,106000.0,44.813,44.813,44.6253,44.6542,106000.0
2011-08-29 15:00:00,61.85,61.94,61.82,61.88,78300.0,44.647,44.7119,44.6253,44.6686,78300.0
2011-08-29 15:10:00,61.88,61.93,61.82,61.82,97500.0,44.6686,44.7047,44.6253,44.6253,97500.0
2011-08-29 15:20:00,61.82,61.89,61.77,61.78,114500.0,44.6253,44.6758,44.5892,44.5964,114500.0
2011-08-29 15:30:00,61.77,61.98,61.76,61.98,131700.0,44.5892,44.7408,44.582,44.7408,131700.0
2011-08-29 15:40:00,61.97,62.04,61.91,62.03,167500.0,44.7336,44.7841,44.6903,44.7769,167500.0
2011-08-29 15:50:00,62.03,62.16,61.98,62.14,362100.0,44.7769,44.8707,44.7408,44.8563,362100.0
2011-08-30 09:30:00,62.58,62.72,62.35,62.45,248200.0,45.1739,45.275,45.0079,45.0801,248200.0
2011-08-30 09:40:00,62.45,62.59,62.19,62.24,161300.0,45.0801,45.1811,44.8924,44.9285,161300.0
2011-08-30 09:50:00,62.22,62.31,62.02,62.15,225600.0,44.9141,44.979,44.7697,44.8635,225600.0
2011-08-30 10:00:00,62.14,62.55,62.09,62.53,226200.0,44.8563,45.1523,44.8202,45.1378,226200.0
2011-08-30 10:10:00,62.54,62.65,62.43,62.62,198800.0,45.145,45.2244,45.0656,45.2028,198800.0
2011-08-30 10:20:00,62.63,62.97,62.6,62.84,222400.0,45.21,45.4554,45.1884,45.3616,222400.0
2011-08-30 10:30:00,62.85,62.86,62.51,62.7,123200.0,45.3688,45.376,45.1234,45.2605,123200.0
2011-08-30 10:40:00,62.69,62.72,62.54,62.72,78100.0,45.2533,45.275,45.145,45.275,78100.0
2011-08-30 10:50:00,62.73,62.78,62.65,62.73,123000.0,45.2822,45.3183,45.2244,45.2822,123000.0
2011-08-30 11:00:00,62.71,62.95,62.69,62.95,151500.0,45.2678,45.441,45.2533,45.441,151500.0
2011-08-30 11:10:00,62.95,63.01,62.82,63.01,136600.0,45.441,45.4843,45.3472,45.4843,136600.0
2011-08-30 11:20:00,63.01,63.25,62.88,63.18,155800.0,45.4843,45.6576,45.3905,45.607,155800.0
2011-08-30 11:30:00,63.18,63.38,63.14,63.32,154900.0,45.607,45.7514,45.5782,45.7081,154900.0
2011-08-30 11:40:00,63.35,63.46,63.04,63.04,193500.0,45.7298,45.8092,45.506,45.506,193500.0
2011-08-30 11:50:00,63.07,63.07,62.8,62.82,170000.0,45.5276,45.5276,45.3327,45.3472,170000.0
2011-08-30 12:00:00,62.82,62.89,62.75,62.85,114300.0,45.3472,45.3977,45.2966,45.3688,114300.0
2011-08-30 12:10:00,62.85,62.9,62.78,62.84,80100.0,45.3688,45.4049,45.3183,45.3616,80100.0
2011-08-30 12:20:00,62.83,62.94,62.82,62.93,120500.0,45.3544,45.4338,45.3472,45.4266,120500.0
2011-08-30 12:30:00,62.92,62.94,62.89,62.92,57600.0,45.4194,45.4338,45.3977,45.4194,57600.0
2011-08-30 12:40:00,62.93,63.0,62.85,63.0,91200.0,45.4266,45.4771,45.3688,45.4771,91200.0
2011-08-30 12:50:00,62.99,63.03,62.92,62.98,65100.0,45.4699,45.4988,45.4194,45.4627,65100.0
2011-08-30 13:00:00,62.99,63.02,62.86,62.9,115600.0,45.4699,45.4915,45.376,45.4049,115600.0
2011-08-30 13:10:00,62.91,62.94,62.75,62.84,93500.0,45.4121,45.4338,45.2966,45.3616,93500.0
2011-08-30 13:20:00,62.83,62.94,62.79,62.87,62900.0,45.3544,45.4338,45.3255,45.3833,62900.0
2011-08-30 13:30:00,62.86,62.88,62.71,62.71,56600.0,45.376,45.3905,45.2678,45.2678,56600.0
2011-08-30 13:40:00,62.71,62.83,62.7,62.75,49800.0,45.2678,45.3544,45.2605,45.2966,49800.0
2011-08-30 13:50:00,62.75,62.91,62.73,62.78,71600.0,45.2966,45.4121,45.2822,45.3183,71600.0
2011-08-30 14:00:00,62.79,62.94,62.68,62.87,201400.0,45.3255,45.4338,45.2461,45.3833,201400.0
2011-08-30 14:10:00,62.86,62.98,62.8,62.96,115200.0,45.376,45.4627,45.3327,45.4482,115200.0
2011-08-30 14:20:00,62.96,63.25,62.96,63.24,129000.0,45.4482,45.6576,45.4482,45.6503,129000.0
2011-08-30 14:30:00,63.23,63.34,63.18,63.24,145800.0,45.6431,45.7225,45.607,45.6503,145800.0
2011-08-30 14:40:00,63.24,63.3,63.22,63.26,131700.0,45.6503,45.6937,45.6359,45.6648,131700.0
2011-08-30 14:50:00,63.25,63.4,63.09,63.21,220100.0,45.6576,45.7658,45.5421,45.6287,220100.0
2011-08-30 15:00:00,63.22,63.23,63.14,63.21,65300.0,45.6359,45.6431,45.5782,45.6287,65300.0
2011-08-30 15:10:00,63.2,63.27,63.17,63.23,68800.0,45.6215,45.672,45.5998,45.6431,68800.0
2011-08-30 15:20:00,63.22,63.39,63.19,63.39,106500.0,45.6359,45.7586,45.6143,45.7586,106500.0
2011-08-30 15:30:00,63.37,63.4,63.31,63.34,144300.0,45.7442,45.7658,45.7009,45.7225,144300.0
2011-08-30 15:40:00,63.34,63.37,63.25,63.3,247600.0,45.7225,45.7442,45.6576,45.6937,247600.0
2011-08-30 15:50:00,63.29,63.33,63.12,63.16,366100.0,45.6864,45.7153,45.5637,45.5926,366100.0
2011-08-31 09:30:00,63.19,63.27,62.54,63.0,466500.0,45.6143,45.672,45.145,45.4771,466500.0
2011-08-31 09:40:00,62.99,63.37,62.98,63.15,235500.0,45.4699,45.7442,45.4627,45.5854,235500.0
2011-08-31 09:50:00,63.13,63.14,62.55,62.82,325200.0,45.5709,45.5782,45.1523,45.3472,325200.0
2011-08-31 10:00:00,62.78,62.99,62.7,62.97,361600.0,45.3183,45.4699,45.2605,45.4554,361600.0
2011-08-31 10:10:00,62.97,63.2,62.89,63.08,224400.0,45.4554,45.6215,45.3977,45.5348,224400.0
2011-08-31 10:20:00,63.08,63.37,63.03,63.35,205500.0,45.5348,45.7442,45.4988,45.7298,205500.0
2011-08-31 10:30:00,63.34,63.48,63.27,63.48,140500.0,45.7225,45.8236,45.672,45.8236,140500.0
2011-08-31 10:40:00,63.47,63.59,63.33,63.53,236900.0,45.8164,45.903,45.7153,45.8597,236900.0
2011-08-31 10:50:00,63.53,63.65,63.41,63.62,231700.0,45.8597,45.9463,45.7731,45.9247,231700.0
2011-08-31 11:00:00,63.61,63.62,63.35,63.37,176900.0,45.9174,45.9247,45.7298,45.7442,176900.0
2011-08-31 11:10:00,63.36,63.49,63.29,63.38,109900.0,45.737,45.8308,45.6864,45.7514,109900.0
2011-08-31 11:20:00,63.38,63.41,63.1,63.13,112400.0,45.7514,45.7731,45.5493,45.5709,112400.0
2011-08-31 11:30:00,63.12,63.33,63.02,63.33,99600.0,45.5637,45.7153,45.4915,45.7153,99600.0
2011-08-31 11:40:00,63.34,63.63,63.28,63.52,187100.0,45.7225,45.9319,45.6792,45.8525,187100.0
2011-08-31 11:50:00,63.52,63.55,63.24,63.31,146000.0,45.8525,45.8741,45.6503,45.7009,146000.0
2011-08-31 12:00:00,63.32,63.48,63.3,63.32,66800.0,45.7081,45.8236,45.6937,45.7081,66800.0
2011-08-31 12:10:00,63.32,63.39,63.19,63.19,72600.0,45.7081,45.7586,45.6143,45.6143,72600.0
2011-08-31 12:20:00,63.19,63.3,63.15,63.16,73600.0,45.6143,45.6937,45.5854,45.5926,73600.0
2011-08-31 12:30:00,63.16,63.28,63.15,63.21,178000.0,45.5926,45.6792,45.5854,45.6287,178000.0
2011-08-31 12:40:00,63.21,63.32,63.17,63.29,77300.0,45.6287,45.7081,45.5998,45.6864,77300.0
2011-08-31 12:50:00,63.29,63.43,63.25,63.4,71600.0,45.6864,45.7875,45.6576,45.7658,71600.0
2011-08-31 13:00:00,63.4,63.41,63.21,63.21,87200.0,45.7658,45.7731,45.6287,45.6287,87200.0
2011-08-31 13:10:00,63.22,63.3,63.16,63.2,125100.0,45.6359,45.6937,45.5926,45.6215,125100.0
2011-08-31 13:20:00,63.21,63.22,63.02,63.06,110800.0,45.6287,45.6359,45.4915,45.5204,110800.0
2011-08-31 13:30:00,63.07,63.1,62.86,62.9,182300.0,45.5276,45.5493,45.376,45.4049,182300.0
2011-08-31 13:40:00,62.9,62.98,62.7,62.7,227000.0,45.4049,45.4627,45.2605,45.2605,227000.0
2011-08-31 13:50:00,62.72,62.83,62.52,62.63,113200.0,45.275,45.3544,45.1306,45.21,113200.0
2011-08-31 14:00:00,62.63,62.71,62.59,62.59,169200.0,45.21,45.2678,45.1811,45.1811,169200.0
2011-08-31 14:10:00,62.58,62.6,62.33,62.33,158800.0,45.1739,45.1884,44.9935,44.9935,158800.0
2011-08-31 14:20:00,62.32,62.39,62.28,62.38,115300.0,44.9862,45.0368,44.9574,45.0295,115300.0
2011-08-31 14:30:00,62.39,62.48,62.3,62.37,129000.0,45.0368,45.1017,44.9718,45.0223,129000.0
2011-08-31 14:40:00,62.37,62.39,62.28,62.3,235300.0,45.0223,45.0368,44.9574,44.9718,235300.0
2011-08-31 14:50:00,62.31,62.35,62.22,62.23,250000.0,44.979,45.0079,44.9141,44.9213,250000.0
2011-08-31 15:00:00,62.23,62.48,62.21,62.47,189600.0,44.9213,45.1017,44.9068,45.0945,189600.0
2011-08-31 15:10:00,62.48,62.48,62.11,62.13,330200.0,45.1017,45.1017,44.8346,44.8491,330200.0
2011-08-31 15:20:00,62.12,62.14,61.96,62.07,376600.0,44.8419,44.8563,44.7264,44.8058,376600.0
2011-08-31 15:30:00,62.07,62.25,62.01,62.24,357800.0,44.8058,44.9357,44.7625,44.9285,357800.0
2011-08-31 15:40:00,62.24,62.67,62.23,62.67,617300.0,44.9285,45.2389,44.9213,45.2389,617300.0
2011-08-31 15:50:00,62.67,62.79,62.55,62.68,815400.0,45.2389,45.3255,45.1523,45.2461,815400.0
2011-09-01 09:30:00,62.45,62.65,62.15,62.57,268300.0,45.0801,45.2244,44.8635,45.1667,268300.0
2011-09-01 09:40:00,62.59,62.63,62.44,62.6,178900.0,45.1811,45.21,45.0729,45.1884,178900.0
2011-09-01 09:50:00,62.59,62.76,62.5,62.51,169900.0,45.1811,45.3039,45.1162,45.1234,169900.0
2011-09-01 10:00:00,62.51,62.89,62.19,62.29,348800.0,45.1234,45.3977,44.8924,44.9646,348800.0
2011-09-01 10:10:00,62.29,62.42,62.18,62.31,138100.0,44.9646,45.0584,44.8852,44.979,138100.0
2011-09-01 10:20:00,62.32,62.39,62.17,62.18,87900.0,44.9862,45.0368,44.878,44.8852,87900.0
2011-09-01 10:30:00,62.17,62.25,61.76,61.97,228100.0,44.878,44.9357,44.582,44.7336,228100.0
2011-09-01 10:40:00,61.96,62.23,61.92,62.15,100800.0,44.7264,44.9213,44.6975,44.8635,100800.0
2011-09-01 10:50:00,62.15,62.31,62.1,62.28,93300.0,44.8635,44.979,44.8274,44.9574,93300.0
2011-09-01 11:00:00,62.29,62.47,62.15,62.26,141300.0,44.9646,45.0945,44.8635,44.9429,141300.0
2011-09-01 11:10:00,62.26,62.59,62.26,62.59,141500.0,44.9429,45.1811,44.9429,45.1811,141500.0
2011-09-01 11:20:00,62.59,62.61,62.37,62.6,121000.0,45.1811,45.1956,45.0223,45.1884,121000.0
2011-09-01 11:30:00,62.6,62.6,62.17,62.27,115000.0,45.1884,45.1884,44.878,44.9501,115000.0
2011-09-01 11:40:00,62.28,62.45,62.21,62.45,54400.0,44.9574,45.0801,44.9068,45.0801,54400.0
2011-09-01 11:50:00,62.44,62.56,62.35,62.56,97100.0,45.0729,45.1595,45.0079,45.1595,97100.0
2011-09-01 12:00:00,62.57,62.84,62.48,62.84,95000.0,45.1667,45.3616,45.1017,45.3616,95000.0
2011-09-01 12:10:00,62.84,62.86,62.63,62.82,100000.0,45.3616,45.376,45.21,45.3472,100000.0
2011-09-01 12:20:00,62.82,62.85,62.74,62.81,95200.0,45.3472,45.3688,45.2894,45.3399,95200.0
2011-09-01 12:30:00,62.81,62.85,62.79,62.83,45000.0,45.3399,45.3688,45.3255,45.3544,45000.0
2011-09-01 12:40:00,62.82,62.9,62.74,62.75,58200.0,45.3472,45.4049,45.2894,45.2966,58200.0
2011-09-01 12:50:00,62.74,62.81,62.7,62.77,68300.0,45.2894,45.3399,45.2605,45.3111,68300.0
2011-09-01 13:00:00,62.77,62.79,62.69,62.73,54200.0,45.3111,45.3255,45.2533,45.2822,54200.0
2011-09-01 13:10:00,62.72,62.77,62.64,62.7,66100.0,45.275,45.3111,45.2172,45.2605,66100.0
2011-09-01 13:20:00,62.7,62.72,62.58,62.69,89200.0,45.2605,45.275,45.1739,45.2533,89200.0
2011-09-01 13:30:00,62.69,62.77,62.64,62.75,54200.0,45.2533,45.3111,45.2172,45.2966,54200.0
2011-09-01 13:40:00,62.75,62.83,62.63,62.83,101500.0,45.2966,45.3544,45.21,45.3544,101500.0
2011-09-01 13:50:00,62.83,62.88,62.75,62.8,182700.0,45.3544,45.3905,45.2966,45.3327,182700.0
2011-09-01 14:00:00,62.8,62.84,62.74,62.82,151600.0,45.3327,45.3616,45.2894,45.3472,151600.0
2011-09-01 14:10:00,62.83,63.0,62.81,62.96,130000.0,45.3544,45.4771,45.3399,45.4482,130000.0
2011-09-01 14:20:00,62.97,63.13,62.97,63.12,123500.0,45.4554,45.5709,45.4554,45.5637,123500.0
2011-09-01 14:30:00,63.13,63.17,62.99,63.0,127100.0,45.5709,45.5998,45.4699,45.4771,127100.0
2011-09-01 14:40:00,63.0,63.1,62.97,63.01,111000.0,45.4771,45.5493,45.4554,45.4843,111000.0
2011-09-01 14:50:00,63.01,63.03,62.82,62.83,117100.0,45.4843,45.4988,45.3472,45.3544,117100.0
2011-09-01 15:00:00,62.82,62.84,62.68,62.84,177400.0,45.3472,45.3616,45.2461,45.3616,177400.0
2011-09-01 15:10:00,62.83,62.86,62.67,62.72,114700.0,45.3544,45.376,45.2389,45.275,114700.0
2011-09-01 15:20:00,62.71,62.81,62.66,62.78,122800.0,45.2678,45.3399,45.2317,45.3183,122800.0
2011-09-01 15:30:00,62.77,62.8,62.57,62.59,264900.0,45.3111,45.3327,45.1667,45.1811,264900.0
2011-09-01 15:40:00,62.59,62.6,62.47,62.59,349200.0,45.1811,45.1884,45.0945,45.1811,349200.0
2011-09-01 15:50:00,62.59,62.6,62.43,62.46,491200.0,45.1811,45.1884,45.0656,45.0873,491200.0
2011-09-02 09:30:00,63.71,63.9,63.46,63.79,559100.0,45.9896,46.1268,45.8092,46.0474,559100.0
2011-09-02 09:40:00,63.78,63.81,63.48,63.61,373000.0,46.0401,46.0618,45.8236,45.9174,373000.0
2011-09-02 09:50:00,63.61,63.69,63.47,63.55,264900.0,45.9174,45.9752,45.8164,45.8741,264900.0
2011-09-02 10:00:00,63.55,63.75,63.43,63.66,354400.0,45.8741,46.0185,45.7875,45.9535,354400.0
2011-09-02 10:10:00,63.67,63.75,63.56,63.73,210600.0,45.9607,46.0185,45.8813,46.0041,210600.0
2011-09-02 10:20:00,63.73,63.73,63.45,63.46,230200.0,46.0041,46.0041,45.8019,45.8092,230200.0
2011-09-02 10:30:00,63.46,63.6,63.38,63.58,177700.0,45.8092,45.9102,45.7514,45.8958,177700.0
2011-09-02 10:40:00,63.56,63.68,63.43,63.48,111400.0,45.8813,45.968,45.7875,45.8236,111400.0
2011-09-02 10:50:00,63.48,63.51,63.35,63.46,152900.0,45.8236,45.8452,45.7298,45.8092,152900.0
2011-09-02 11:00:00,63.46,63.46,63.22,63.36,128000.0,45.8092,45.8092,45.6359,45.737,128000.0
2011-09-02 11:10:00,63.36,63.68,63.28,63.61,233800.0,45.737,45.968,45.6792,45.9174,233800.0
2011-09-02 11:20:00,63.62,64.13,63.62,64.0,715200.0,45.9247,46.2928,45.9247,46.199,715200.0
2011-09-02 11:30:00,64.0,64.3,63.96,64.29,384300.0,46.199,46.4155,46.1701,46.4083,384300.0
2011-09-02 11:40:00,64.3,64.3,64.09,64.24,218200.0,46.4155,46.4155,46.2639,46.3722,218200.0
2011-09-02 11:50:00,64.24,64.48,64.2,64.46,431600.0,46.3722,46.5455,46.3433,46.531,431600.0
2011-09-02 12:00:00,64.45,64.48,64.14,64.2,199700.0,46.5238,46.5455,46.3,46.3433,199700.0
2011-09-02 12:10:00,64.2,64.3,64.16,64.24,140200.0,46.3433,46.4155,46.3145,46.3722,140200.0
2011-09-02 12:20:00,64.24,64.43,64.15,64.42,137600.0,46.3722,46.5094,46.3072,46.5021,137600.0
2011-09-02 12:30:00,64.41,64.56,64.33,64.52,187700.0,46.4949,46.6032,46.4372,46.5743,187700.0
2011-09-02 12:40:00,64.52,64.53,64.43,64.47,125700.0,46.5743,46.5815,46.5094,46.5382,125700.0
2011-09-02 12:50:00,64.47,64.49,64.28,64.3,102100.0,46.5382,46.5527,46.4011,46.4155,102100.0
2011-09-02 13:00:00,64.3,64.33,64.19,64.2,119800.0,46.4155,46.4372,46.3361,46.3433,119800.0
2011-09-02 13:10:00,64.19,64.2,64.02,64.2,112300.0,46.3361,46.3433,46.2134,46.3433,112300.0
2011-09-02 13:20:00,64.19,64.24,64.09,64.18,97300.0,46.3361,46.3722,46.2639,46.3289,97300.0
2011-09-02 13:30:00,64.17,64.28,64.17,64.21,66600.0,46.3217,46.4011,46.3217,46.3505,66600.0
2011-09-02 13:40:00,64.2,64.32,64.14,64.3,77100.0,46.3433,46.43,46.3,46.4155,77100.0
2011-09-02 13:50:00,64.29,64.41,64.24,64.4,70500.0,46.4083,46.4949,46.3722,46.4877,70500.0
2011-09-02 14:00:00,64.4,64.41,64.2,64.2,86200.0,46.4877,46.4949,46.3433,46.3433,86200.0
2011-09-02 14:10:00,64.2,64.26,64.02,64.07,249600.0,46.3433,46.3866,46.2134,46.2495,249600.0
2011-09-02 14:20:00,64.07,64.24,64.05,64.16,124400.0,46.2495,46.3722,46.2351,46.3145,124400.0
2011-09-02 14:30:00,64.15,64.19,64.03,64.07,151400.0,46.3072,46.3361,46.2206,46.2495,151400.0
2011-09-02 14:40:00,64.07,64.07,63.87,63.88,186400.0,46.2495,46.2495,46.1051,46.1123,186400.0
2011-09-02 14:50:00,63.88,63.98,63.8,63.82,119500.0,46.1123,46.1845,46.0546,46.069,119500.0
2011-09-02 15:00:00,63.82,64.18,63.82,64.12,260700.0,46.069,46.3289,46.069,46.2856,260700.0
2011-09-02 15:10:00,64.13,64.17,64.07,64.12,217500.0,46.2928,46.3217,46.2495,46.2856,217500.0
2011-09-02 15:20:00,64.13,64.31,64.12,64.24,237700.0,46.2928,46.4227,46.2856,46.3722,237700.0
2011-09-02 15:30:00,64.24,64.41,64.24,64.4,246600.0,46.3722,46.4949,46.3722,46.4877,246600.0
2011-09-02 15:40:00,64.4,64.51,64.33,64.49,407700.0,46.4877,46.5671,46.4372,46.5527,407700.0
2011-09-02 15:50:00,64.49,64.64,64.42,64.46,970500.0,46.5527,46.6609,46.5021,46.531,970500.0
2011-09-06 09:30:00,64.6,65.65,64.6,65.21,1113800.0,46.8489,47.6104,46.8489,47.2913,1113800.0
2011-09-06 09:40:00,65.2,65.74,65.18,65.7,719700.0,47.2841,47.6757,47.2696,47.6467,719700.0
2011-09-06 09:50:00,65.7,65.77,65.17,65.29,649000.0,47.6467,47.6974,47.2623,47.3493,649000.0
2011-09-06 10:00:00,65.33,65.44,64.98,65.08,631500.0,47.3783,47.4581,47.1245,47.197,631500.0
2011-09-06 10:10:00,65.1,65.31,64.83,65.26,379700.0,47.2115,47.3638,47.0157,47.3276,379700.0
2011-09-06 10:20:00,65.26,65.59,65.21,65.41,268800.0,47.3276,47.5669,47.2913,47.4364,268800.0
2011-09-06 10:30:00,65.4,65.5,65.19,65.2,244900.0,47.4291,47.5016,47.2768,47.2841,244900.0
2011-09-06 10:40:00,65.2,65.46,65.12,65.23,217900.0,47.2841,47.4726,47.226,47.3058,217900.0
2011-09-06 10:50:00,65.23,65.27,64.8,64.91,198800.0,47.3058,47.3348,46.994,47.0738,198800.0
2011-09-06 11:00:00,64.9,65.16,64.87,64.9,242700.0,47.0665,47.2551,47.0447,47.0665,242700.0
2011-09-06 11:10:00,64.89,64.9,64.47,64.47,335900.0,47.0592,47.0665,46.7547,46.7547,335900.0
2011-09-06 11:20:00,64.47,64.5,63.81,64.09,426400.0,46.7547,46.7764,46.276,46.4791,426400.0
2011-09-06 11:30:00,64.07,64.47,63.95,64.45,282700.0,46.4646,46.7547,46.3775,46.7402,282700.0
2011-09-06 11:40:00,64.44,64.63,64.4,64.44,188100.0,46.7329,46.8707,46.7039,46.7329,188100.0
2011-09-06 11:50:00,64.44,64.68,64.35,64.45,164100.0,46.7329,46.907,46.6676,46.7402,164100.0
2011-09-06 12:00:00,64.44,64.46,64.25,64.27,147500.0,46.7329,46.7474,46.5951,46.6096,147500.0
2011-09-06 12:10:00,64.31,64.55,64.25,64.55,123800.0,46.6386,46.8127,46.5951,46.8127,123800.0
2011-09-06 12:20:00,64.54,64.71,64.51,64.65,138300.0,46.8054,46.9287,46.7837,46.8852,138300.0
2011-09-06 12:30:00,64.63,65.0,64.59,64.96,166000.0,46.8707,47.139,46.8417,47.11,166000.0
2011-09-06 12:40:00,64.95,65.0,64.64,64.68,95600.0,47.1028,47.139,46.8779,46.907,95600.0
2011-09-06 12:50:00,64.68,64.72,64.5,64.58,99400.0,46.907,46.936,46.7764,46.8344,99400.0
2011-09-06 13:00:00,64.57,64.58,64.25,64.27,175700.0,46.8272,46.8344,46.5951,46.6096,175700.0
2011-09-06 13:10:00,64.27,64.4,64.24,64.36,211600.0,46.6096,46.7039,46.5879,46.6749,211600.0
2011-09-06 13:20:00,64.37,64.41,64.25,64.33,144000.0,46.6821,46.7111,46.5951,46.6531,144000.0
2011-09-06 13:30:00,64.31,64.45,64.25,64.37,80500.0,46.6386,46.7402,46.5951,46.6821,80500.0
2011-09-06 13:40:00,64.37,64.39,64.25,64.27,243200.0,46.6821,46.6966,46.5951,46.6096,243200.0
2011-09-06 13:50:00,64.27,64.43,64.08,64.39,221700.0,46.6096,46.7256,46.4718,46.6966,221700.0
2011-09-06 14:00:00,64.39,64.5,64.26,64.29,100600.0,46.6966,46.7764,46.6024,46.6241,100600.0
2011-09-06 14:10:00,64.31,64.53,64.31,64.53,89800.0,46.6386,46.7982,46.6386,46.7982,89800.0
2011-09-06 14:20:00,64.52,64.59,64.37,64.56,107900.0,46.7909,46.8417,46.6821,46.8199,107900.0
2011-09-06 14:30:00,64.58,64.6,64.51,64.55,90800.0,46.8344,46.8489,46.7837,46.8127,90800.0
2011-09-06 14:40:00,64.54,64.69,64.48,64.63,121500.0,46.8054,46.9142,46.7619,46.8707,121500.0
2011-09-06 14:50:00,64.63,64.79,64.6,64.77,111100.0,46.8707,46.9867,46.8489,46.9722,111100.0
2011-09-06 15:00:00,64.79,64.81,64.54,64.54,116000.0,46.9867,47.0012,46.8054,46.8054,116000.0
2011-09-06 15:10:00,64.54,64.56,64.38,64.47,125700.0,46.8054,46.8199,46.6894,46.7547,125700.0
2011-09-06 15:20:00,64.47,64.56,64.43,64.51,146100.0,46.7547,46.8199,46.7256,46.7837,146100.0
2011-09-06 15:30:00,64.5,64.59,64.4,64.59,182700.0,46.7764,46.8417,46.7039,46.8417,182700.0
2011-09-06 15:40:00,64.58,64.6,64.43,64.48,231800.0,46.8344,46.8489,46.7256,46.7619,231800.0
2011-09-06 15:50:00,64.47,64.6,64.46,64.56,542100.0,46.7547,46.8489,46.7474,46.8199,542100.0
2011-09-07 09:30:00,63.36,63.38,62.33,62.62,572400.0,45.9497,45.9642,45.2027,45.413,572400.0
2011-09-07 09:40:00,62.65,62.99,62.21,62.99,322400.0,45.4348,45.6813,45.1157,45.6813,322400.0
2011-09-07 09:50:00,62.99,63.0,62.42,62.56,337000.0,45.6813,45.6886,45.268,45.3695,337000.0
2011-09-07 10:00:00,62.57,62.68,62.34,62.34,198200.0,45.3767,45.4565,45.2099,45.2099,198200.0
2011-09-07 10:10:00,62.34,62.45,62.15,62.15,257900.0,45.2099,45.2897,45.0722,45.0722,257900.0
2011-09-07 10:20:00,62.17,62.22,61.73,61.99,359800.0,45.0867,45.1229,44.7676,44.9561,359800.0
2011-09-07 10:30:00,62.0,62.01,61.89,62.0,376500.0,44.9634,44.9706,44.8836,44.9634,376500.0
2011-09-07 10:40:00,62.0,62.0,61.71,61.96,335000.0,44.9634,44.9634,44.7531,44.9344,335000.0
2011-09-07 10:50:00,61.95,62.4,61.93,62.39,516600.0,44.9271,45.2535,44.9126,45.2462,516600.0
2011-09-07 11:00:00,62.4,62.42,62.03,62.1,304300.0,45.2535,45.268,44.9851,45.0359,304300.0
2011-09-07 11:10:00,62.1,62.42,62.04,62.29,295300.0,45.0359,45.268,44.9924,45.1737,295300.0
2011-09-07 11:20:00,62.28,62.61,62.28,62.5,279500.0,45.1664,45.4058,45.1664,45.326,279500.0
2011-09-07 11:30:00,62.49,62.75,62.46,62.73,392400.0,45.3187,45.5073,45.297,45.4928,392400.0
2011-09-07 11:40:00,62.75,62.9,62.72,62.86,328000.0,45.5073,45.6161,45.4855,45.5871,328000.0
2011-09-07 11:50:00,62.86,63.15,62.8,63.12,404300.0,45.5871,45.7974,45.5435,45.7756,404300.0
2011-09-07 12:00:00,63.13,63.15,62.78,62.83,175100.0,45.7829,45.7974,45.529,45.5653,175100.0
2011-09-07 12:10:00,62.84,62.9,62.8,62.8,110700.0,45.5726,45.6161,45.5435,45.5435,110700.0
2011-09-07 12:20:00,62.81,63.06,62.8,63.03,129300.0,45.5508,45.7321,45.5435,45.7103,129300.0
2011-09-07 12:30:00,63.04,63.14,62.91,62.93,302500.0,45.7176,45.7901,45.6233,45.6378,302500.0
2011-09-07 12:40:00,62.94,62.95,62.71,62.92,183400.0,45.6451,45.6523,45.4783,45.6306,183400.0
2011-09-07 12:50:00,62.92,63.17,62.91,63.14,146600.0,45.6306,45.8119,45.6233,45.7901,146600.0
2011-09-07 13:00:00,63.14,63.16,62.86,62.95,140800.0,45.7901,45.8046,45.5871,45.6523,140800.0
2011-09-07 13:10:00,62.95,63.1,62.91,63.05,69100.0,45.6523,45.7611,45.6233,45.7248,69100.0
2011-09-07 13:20:00,63.05,63.2,63.04,63.13,219200.0,45.7248,45.8336,45.7176,45.7829,219200.0
2011-09-07 13:30:00,63.13,63.24,63.1,63.16,67400.0,45.7829,45.8626,45.7611,45.8046,67400.0
2011-09-07 13:40:00,63.16,63.31,63.16,63.24,53700.0,45.8046,45.9134,45.8046,45.8626,53700.0
2011-09-07 13:50:00,63.24,63.5,63.2,63.49,225400.0,45.8626,46.0512,45.8336,46.0439,225400.0
2011-09-07 14:00:00,63.47,63.54,63.37,63.43,191500.0,46.0294,46.0802,45.9569,46.0004,191500.0
2011-09-07 14:10:00,63.43,63.46,63.37,63.43,125800.0,46.0004,46.0222,45.9569,46.0004,125800.0
2011-09-07 14:20:00,63.42,63.45,63.33,63.43,68300.0,45.9932,46.0149,45.9279,46.0004,68300.0
2011-09-07 14:30:00,63.44,63.51,63.37,63.46,95000.0,46.0077,46.0584,45.9569,46.0222,95000.0
2011-09-07 14:40:00,63.46,63.65,63.46,63.64,167400.0,46.0222,46.16,46.0222,46.1527,167400.0
2011-09-07 14:50:00,63.64,63.67,63.49,63.51,96400.0,46.1527,46.1745,46.0439,46.0584,96400.0
2011-09-07 15:00:00,63.52,63.55,63.46,63.47,75300.0,46.0657,46.0875,46.0222,46.0294,75300.0
2011-09-07 15:10:00,63.46,63.46,63.22,63.22,167600.0,46.0222,46.0222,45.8481,45.8481,167600.0
2011-09-07 15:20:00,63.22,63.36,63.21,63.31,124600.0,45.8481,45.9497,45.8409,45.9134,124600.0
2011-09-07 15:30:00,63.31,63.53,63.27,63.52,256600.0,45.9134,46.073,45.8844,46.0657,256600.0
2011-09-07 15:40:00,63.53,63.72,63.53,63.67,296000.0,46.073,46.2107,46.073,46.1745,296000.0
2011-09-07 15:50:00,63.66,63.83,63.56,63.81,734300.0,46.1672,46.2905,46.0947,46.276,734300.0
2011-09-08 09:30:00,65.73,65.93,65.35,65.38,984900.0,47.6684,47.8135,47.3928,47.4146,984900.0
2011-09-08 09:40:00,65.43,65.51,65.12,65.42,330700.0,47.4509,47.5089,47.226,47.4436,330700.0
2011-09-08 09:50:00,65.43,65.78,65.34,65.78,305500.0,47.4509,47.7047,47.3856,47.7047,305500.0
2011-09-08 10:00:00,65.78,65.9,65.69,65.78,346500.0,47.7047,47.7917,47.6394,47.7047,346500.0
2011-09-08 10:10:00,65.76,65.79,65.44,65.47,331300.0,47.6902,47.7119,47.4581,47.4799,331300.0
2011-09-08 10:20:00,65.47,65.59,65.36,65.49,214300.0,47.4799,47.5669,47.4001,47.4944,214300.0
2011-09-08 10:30:00,65.5,65.84,65.46,65.65,286100.0,47.5016,47.7482,47.4726,47.6104,286100.0
2011-09-08 10:40:00,65.64,65.84,65.56,65.8,178900.0,47.6032,47.7482,47.5451,47.7192,178900.0
2011-09-08 10:50:00,65.8,65.94,65.75,65.89,168500.0,47.7192,47.8207,47.6829,47.7845,168500.0
2011-09-08 11:00:00,65.88,65.95,65.84,65.94,171600.0,47.7772,47.828,47.7482,47.8207,171600.0
2011-09-08 11:10:00,65.94,66.13,65.93,66.05,478600.0,47.8207,47.9585,47.8135,47.9005,478600.0
2011-09-08 11:20:00,66.05,66.31,66.0,66.28,212000.0,47.9005,48.0891,47.8642,48.0673,212000.0
2011-09-08 11:30:00,66.28,66.38,66.04,66.05,160200.0,48.0673,48.1398,47.8932,47.9005,160200.0
2011-09-08 11:40:00,66.05,66.39,66.03,66.28,139400.0,47.9005,48.1471,47.886,48.0673,139400.0
2011-09-08 11:50:00,66.26,66.35,66.19,66.34,114200.0,48.0528,48.1181,48.002,48.1108,114200.0
2011-09-08 12:00:00,66.33,66.35,66.23,66.29,117800.0,48.1036,48.1181,48.031,48.0745,117800.0
2011-09-08 12:10:00,66.29,66.33,66.1,66.1,89800.0,48.0745,48.1036,47.9368,47.9368,89800.0
2011-09-08 12:20:00,66.12,66.13,66.0,66.01,106000.0,47.9513,47.9585,47.8642,47.8715,106000.0
2011-09-08 12:30:00,66.02,66.14,66.02,66.1,82800.0,47.8787,47.9658,47.8787,47.9368,82800.0
2011-09-08 12:40:00,66.11,66.12,66.0,66.07,92000.0,47.944,47.9513,47.8642,47.915,92000.0
2011-09-08 12:50:00,66.06,66.06,65.88,65.99,121800.0,47.9077,47.9077,47.7772,47.857,121800.0
2011-09-08 13:00:00,65.99,66.01,65.92,65.92,69500.0,47.857,47.8715,47.8062,47.8062,69500.0
2011-09-08 13:10:00,65.92,65.92,65.81,65.88,90700.0,47.8062,47.8062,47.7264,47.7772,90700.0
2011-09-08 13:20:00,65.88,65.94,65.78,65.86,117700.0,47.7772,47.8207,47.7047,47.7627,117700.0
2011-09-08 13:30:00,65.86,65.95,65.65,65.69,252500.0,47.7627,47.828,47.6104,47.6394,252500.0
2011-09-08 13:40:00,65.67,65.88,65.58,65.82,164100.0,47.6249,47.7772,47.5596,47.7337,164100.0
2011-09-08 13:50:00,65.83,65.94,65.72,65.81,177900.0,47.7409,47.8207,47.6612,47.7264,177900.0
2011-09-08 14:00:00,65.81,65.88,65.7,65.73,135000.0,47.7264,47.7772,47.6467,47.6684,135000.0
2011-09-08 14:10:00,65.72,65.82,65.69,65.7,103300.0,47.6612,47.7337,47.6394,47.6467,103300.0
2011-09-08 14:20:00,65.7,65.86,65.62,65.67,134100.0,47.6467,47.7627,47.5887,47.6249,134100.0
2011-09-08 14:30:00,65.67,65.69,65.51,65.51,111100.0,47.6249,47.6394,47.5089,47.5089,111100.0
2011-09-08 14:40:00,65.52,65.57,65.42,65.55,146000.0,47.5161,47.5524,47.4436,47.5379,146000.0
2011-09-08 14:50:00,65.55,65.72,65.53,65.69,123500.0,47.5379,47.6612,47.5234,47.6394,123500.0
2011-09-08 15:00:00,65.68,65.74,65.61,65.72,137000.0,47.6322,47.6757,47.5814,47.6612,137000.0
2011-09-08 15:10:00,65.72,65.8,65.69,65.77,139500.0,47.6612,47.7192,47.6394,47.6974,139500.0
2011-09-08 15:20:00,65.77,65.92,65.76,65.81,193400.0,47.6974,47.8062,47.6902,47.7264,193400.0
2011-09-08 15:30:00,65.82,65.87,65.61,65.61,267600.0,47.7337,47.77,47.5814,47.5814,267600.0
2011-09-08 15:40:00,65.61,65.73,65.51,65.6,367000.0,47.5814,47.6684,47.5089,47.5741,367000.0
2011-09-08 15:50:00,65.6,65.71,65.55,65.65,691400.0,47.5741,47.6539,47.5379,47.6104,691400.0
2011-09-09 09:30:00,65.28,66.61,65.06,66.31,585100.0,47.3421,48.3066,47.1825,48.0891,585100.0
2011-09-09 09:40:00,66.32,66.33,65.56,65.61,388400.0,48.0963,48.1036,47.5451,47.5814,388400.0
2011-09-09 09:50:00,65.62,66.12,65.6,65.82,220100.0,47.5887,47.9513,47.5741,47.7337,220100.0
2011-09-09 10:00:00,65.83,66.0,65.64,65.77,196300.0,47.7409,47.8642,47.6032,47.6974,196300.0
2011-09-09 10:10:00,65.76,66.5,65.7,66.34,228900.0,47.6902,48.2268,47.6467,48.1108,228900.0
2011-09-09 10:20:00,66.33,66.56,65.85,65.92,202800.0,48.1036,48.2704,47.7555,47.8062,202800.0
2011-09-09 10:30:00,65.88,66.06,65.83,65.97,183400.0,47.7772,47.9077,47.7409,47.8425,183400.0
2011-09-09 10:40:00,65.98,66.04,65.72,65.77,137800.0,47.8497,47.8932,47.6612,47.6974,137800.0
2011-09-09 10:50:00,65.78,65.78,65.53,65.58,134800.0,47.7047,47.7047,47.5234,47.5596,134800.0
2011-09-09 11:00:00,65.57,65.73,65.56,65.67,138600.0,47.5524,47.6684,47.5451,47.6249,138600.0
2011-09-09 11:10:00,65.67,65.73,65.36,65.38,193500.0,47.6249,47.6684,47.4001,47.4146,193500.0
2011-09-09 11:20:00,65.36,65.5,65.17,65.43,205300.0,47.4001,47.5016,47.2623,47.4509,205300.0
2011-09-09 11:30:00,65.42,65.5,65.16,65.24,139300.0,47.4436,47.5016,47.2551,47.3131,139300.0
2011-09-09 11:40:00,65.25,65.25,64.69,64.71,234900.0,47.3203,47.3203,46.9142,46.9287,234900.0
2011-09-09 11:50:00,64.71,65.08,64.67,65.08,163600.0,46.9287,47.197,46.8997,47.197,163600.0
2011-09-09 12:00:00,65.08,65.14,64.94,65.13,171800.0,47.197,47.2406,47.0955,47.2333,171800.0
2011-09-09 12:10:00,65.12,65.47,65.08,65.45,165900.0,47.226,47.4799,47.197,47.4654,165900.0
2011-09-09 12:20:00,65.45,65.72,65.44,65.69,193900.0,47.4654,47.6612,47.4581,47.6394,193900.0
2011-09-09 12:30:00,65.69,65.72,65.48,65.63,191200.0,47.6394,47.6612,47.4871,47.5959,191200.0
2011-09-09 12:40:00,65.61,65.75,65.57,65.62,150700.0,47.5814,47.6829,47.5524,47.5887,150700.0
2011-09-09 12:50:00,65.62,65.72,65.43,65.49,149300.0,47.5887,47.6612,47.4509,47.4944,149300.0
2011-09-09 13:00:00,65.47,65.48,65.35,65.4,183200.0,47.4799,47.4871,47.3928,47.4291,183200.0
2011-09-09 13:10:00,65.4,65.5,65.39,65.39,116100.0,47.4291,47.5016,47.4219,47.4219,116100.0
2011-09-09 13:20:00,65.4,65.67,65.4,65.53,194500.0,47.4291,47.6249,47.4291,47.5234,194500.0
2011-09-09 13:30:00,65.52,65.67,65.48,65.67,108300.0,47.5161,47.6249,47.4871,47.6249,108300.0
2011-09-09 13:40:00,65.68,65.78,65.62,65.65,119500.0,47.6322,47.7047,47.5887,47.6104,119500.0
2011-09-09 13:50:00,65.65,65.7,65.57,65.63,95800.0,47.6104,47.6467,47.5524,47.5959,95800.0
2011-09-09 14:00:00,65.64,65.67,65.54,65.59,100300.0,47.6032,47.6249,47.5306,47.5669,100300.0
2011-09-09 14:10:00,65.59,65.6,65.47,65.56,105400.0,47.5669,47.5741,47.4799,47.5451,105400.0
2011-09-09 14:20:00,65.56,65.68,65.41,65.42,130000.0,47.5451,47.6322,47.4364,47.4436,130000.0
2011-09-09 14:30:00,65.42,65.43,64.98,65.04,288800.0,47.4436,47.4509,47.1245,47.168,288800.0
2011-09-09 14:40:00,65.05,65.15,64.93,65.13,175100.0,47.1753,47.2478,47.0883,47.2333,175100.0
2011-09-09 14:50:00,65.13,65.19,65.04,65.04,163700.0,47.2333,47.2768,47.168,47.168,163700.0
2011-09-09 15:00:00,65.04,65.16,64.95,65.16,260800.0,47.168,47.2551,47.1028,47.2551,260800.0
2011-09-09 15:10:00,65.16,65.3,65.14,65.25,138700.0,47.2551,47.3566,47.2406,47.3203,138700.0
2011-09-09 15:20:00,65.24,65.26,64.99,65.0,120400.0,47.3131,47.3276,47.1318,47.139,120400.0
2011-09-09 15:30:00,64.99,65.29,64.9,65.29,226400.0,47.1318,47.3493,47.0665,47.3493,226400.0
2011-09-09 15:40:00,65.29,65.54,65.2,65.5,328400.0,47.3493,47.5306,47.2841,47.5016,328400.0
2011-09-09 15:50:00,65.5,65.53,65.23,65.23,536200.0,47.5016,47.5234,47.3058,47.3058,536200.0
2011-09-12 09:30:00,64.55,64.74,64.03,64.41,356200.0,46.8127,46.9505,46.4356,46.7111,356200.0
2011-09-12 09:40:00,64.42,64.52,63.69,63.72,424900.0,46.7184,46.7909,46.189,46.2107,424900.0
2011-09-12 09:50:00,63.7,64.39,63.44,64.31,339100.0,46.1962,46.6966,46.0077,46.6386,339100.0
2011-09-12 10:00:00,64.33,64.63,64.25,64.25,189300.0,46.6531,46.8707,46.5951,46.5951,189300.0
2011-09-12 10:10:00,64.26,64.34,64.11,64.3,167000.0,46.6024,46.6604,46.4936,46.6314,167000.0
2011-09-12 10:20:00,64.3,64.43,64.22,64.32,112400.0,46.6314,46.7256,46.5734,46.6459,112400.0
2011-09-12 10:30:00,64.3,64.38,64.09,64.12,120300.0,46.6314,46.6894,46.4791,46.5008,120300.0
2011-09-12 10:40:00,64.13,64.13,63.93,63.93,127900.0,46.5081,46.5081,46.363,46.363,127900.0
2011-09-12 10:50:00,63.92,64.06,63.89,63.97,131700.0,46.3558,46.4573,46.334,46.392,131700.0
2011-09-12 11:00:00,63.97,63.98,63.71,63.78,172700.0,46.392,46.3993,46.2035,46.2543,172700.0
2011-09-12 11:10:00,63.79,63.91,63.42,63.42,195300.0,46.2615,46.3485,45.9932,45.9932,195300.0
2011-09-12 11:20:00,63.42,63.73,63.29,63.7,244400.0,45.9932,46.218,45.8989,46.1962,244400.0
2011-09-12 11:30:00,63.68,63.79,63.6,63.78,80600.0,46.1817,46.2615,46.1237,46.2543,80600.0
2011-09-12 11:40:00,63.78,63.82,63.49,63.51,101600.0,46.2543,46.2833,46.0439,46.0584,101600.0
2011-09-12 11:50:00,63.52,63.66,63.3,63.34,123300.0,46.0657,46.1672,45.9062,45.9352,123300.0
2011-09-12 12:00:00,63.34,63.41,63.22,63.33,168700.0,45.9352,45.9859,45.8481,45.9279,168700.0
2011-09-12 12:10:00,63.31,63.36,63.14,63.14,96900.0,45.9134,45.9497,45.7901,45.7901,96900.0
2011-09-12 12:20:00,63.14,63.25,62.87,62.9,170700.0,45.7901,45.8699,45.5943,45.6161,170700.0
2011-09-12 12:30:00,62.92,63.15,62.84,63.07,103400.0,45.6306,45.7974,45.5726,45.7394,103400.0
2011-09-12 12:40:00,63.07,63.12,62.89,62.96,96400.0,45.7394,45.7756,45.6088,45.6596,96400.0
2011-09-12 12:50:00,62.96,63.16,62.92,63.15,96100.0,45.6596,45.8046,45.6306,45.7974,96100.0
2011-09-12 13:00:00,63.14,63.26,63.09,63.2,103500.0,45.7901,45.8771,45.7539,45.8336,103500.0
2011-09-12 13:10:00,63.19,63.33,63.15,63.19,69700.0,45.8264,45.9279,45.7974,45.8264,69700.0
2011-09-12 13:20:00,63.19,63.19,62.95,62.98,90800.0,45.8264,45.8264,45.6523,45.6741,90800.0
2011-09-12 13:30:00,62.97,63.05,62.88,63.04,89300.0,45.6668,45.7248,45.6016,45.7176,89300.0
2011-09-12 13:40:00,63.04,63.11,62.98,63.03,98700.0,45.7176,45.7684,45.6741,45.7103,98700.0
2011-09-12 13:50:00,63.03,63.05,62.77,62.77,165300.0,45.7103,45.7248,45.5218,45.5218,165300.0
2011-09-12 14:00:00,62.77,62.83,62.43,62.45,160100.0,45.5218,45.5653,45.2752,45.2897,160100.0
2011-09-12 14:10:00,62.43,62.47,62.23,62.43,238800.0,45.2752,45.3042,45.1302,45.2752,238800.0
2011-09-12 14:20:00,62.43,62.94,62.42,62.94,186100.0,45.2752,45.6451,45.268,45.6451,186100.0
2011-09-12 14:30:00,62.95,63.19,62.86,62.91,175400.0,45.6523,45.8264,45.5871,45.6233,175400.0
2011-09-12 14:40:00,62.89,63.1,62.79,62.81,137100.0,45.6088,45.7611,45.5363,45.5508,137100.0
2011-09-12 14:50:00,62.81,62.87,62.69,62.84,122300.0,45.5508,45.5943,45.4638,45.5726,122300.0
2011-09-12 15:00:00,62.83,62.91,62.76,62.85,101100.0,45.5653,45.6233,45.5145,45.5798,101100.0
2011-09-12 15:10:00,62.85,63.03,62.81,62.84,186200.0,45.5798,45.7103,45.5508,45.5726,186200.0
2011-09-12 15:20:00,62.84,63.25,62.79,63.23,235500.0,45.5726,45.8699,45.5363,45.8554,235500.0
2011-09-12 15:30:00,63.23,63.3,63.17,63.26,314000.0,45.8554,45.9062,45.8119,45.8771,314000.0
2011-09-12 15:40:00,63.26,63.66,63.24,63.65,371200.0,45.8771,46.1672,45.8626,46.16,371200.0
2011-09-12 15:50:00,63.65,64.19,63.62,64.08,915600.0,46.16,46.5516,46.1382,46.4718,915600.0
2011-09-13 09:30:00,63.77,63.91,62.84,62.88,470100.0,46.247,46.3485,45.5726,45.6016,470100.0
2011-09-13 09:40:00,62.84,62.88,62.37,62.85,403000.0,45.5726,45.6016,45.2317,45.5798,403000.0
2011-09-13 09:50:00,62.85,63.04,62.73,62.98,495000.0,45.5798,45.7176,45.4928,45.6741,495000.0
2011-09-13 10:00:00,63.0,63.03,62.73,62.91,314400.0,45.6886,45.7103,45.4928,45.6233,314400.0
2011-09-13 10:10:00,62.92,62.98,62.58,62.75,255900.0,45.6306,45.6741,45.384,45.5073,255900.0
2011-09-13 10:20:00,62.74,62.8,62.36,62.49,240600.0,45.5,45.5435,45.2245,45.3187,240600.0
2011-09-13 10:30:00,62.48,63.01,62.46,62.99,308900.0,45.3115,45.6958,45.297,45.6813,308900.0
2011-09-13 10:40:00,62.99,63.25,62.88,63.12,279900.0,45.6813,45.8699,45.6016,45.7756,279900.0
2011-09-13 10:50:00,63.12,63.64,63.07,63.6,309100.0,45.7756,46.1527,45.7394,46.1237,309100.0
2011-09-13 11:00:00,63.61,63.63,63.34,63.58,194200.0,46.131,46.1455,45.9352,46.1092,194200.0
2011-09-13 11:10:00,63.58,63.85,63.46,63.68,257100.0,46.1092,46.305,46.0222,46.1817,257100.0
2011-09-13 11:20:00,63.67,63.8,63.39,63.62,164100.0,46.1745,46.2688,45.9714,46.1382,164100.0
2011-09-13 11:30:00,63.61,63.74,63.54,63.74,95800.0,46.131,46.2252,46.0802,46.2252,95800.0
2011-09-13 11:40:00,63.74,63.74,63.51,63.52,66400.0,46.2252,46.2252,46.0584,46.0657,66400.0
2011-09-13 11:50:00,63.5,63.55,63.42,63.53,56600.0,46.0512,46.0875,45.9932,46.073,56600.0
2011-09-13 12:00:00,63.51,63.71,63.46,63.71,120600.0,46.0584,46.2035,46.0222,46.2035,120600.0
2011-09-13 12:10:00,63.72,64.0,63.69,63.88,119600.0,46.2107,46.4138,46.189,46.3268,119600.0
2011-09-13 12:20:00,63.89,63.91,63.65,63.86,88600.0,46.334,46.3485,46.16,46.3123,88600.0
2011-09-13 12:30:00,63.84,64.0,63.78,63.97,73800.0,46.2978,46.4138,46.2543,46.392,73800.0
2011-09-13 12:40:00,63.96,64.01,63.86,63.88,99200.0,46.3848,46.4211,46.3123,46.3268,99200.0
2011-09-13 12:50:00,63.88,63.94,63.81,63.83,84700.0,46.3268,46.3703,46.276,46.2905,84700.0
2011-09-13 13:00:00,63.83,63.9,63.81,63.88,201000.0,46.2905,46.3413,46.276,46.3268,201000.0
2011-09-13 13:10:00,63.88,64.06,63.82,64.05,192600.0,46.3268,46.4573,46.2833,46.4501,192600.0
2011-09-13 13:20:00,64.06,64.21,64.04,64.13,132500.0,46.4573,46.5661,46.4428,46.5081,132500.0
2011-09-13 13:30:00,64.13,64.53,64.09,64.52,220500.0,46.5081,46.7982,46.4791,46.7909,220500.0
2011-09-13 13:40:00,64.52,64.76,64.49,64.73,243500.0,46.7909,46.965,46.7692,46.9432,243500.0
2011-09-13 13:50:00,64.72,64.82,64.6,64.61,132400.0,46.936,47.0085,46.8489,46.8562,132400.0
2011-09-13 14:00:00,64.61,64.62,64.37,64.37,193100.0,46.8562,46.8634,46.6821,46.6821,193100.0
2011-09-13 14:10:00,64.39,64.49,64.23,64.24,127800.0,46.6966,46.7692,46.5806,46.5879,127800.0
2011-09-13 14:20:00,64.23,64.42,64.21,64.35,77600.0,46.5806,46.7184,46.5661,46.6676,77600.0
2011-09-13 14:30:00,64.35,64.48,64.32,64.39,90700.0,46.6676,46.7619,46.6459,46.6966,90700.0
2011-09-13 14:40:00,64.39,64.51,64.39,64.48,84000.0,46.6966,46.7837,46.6966,46.7619,84000.0
2011-09-13 14:50:00,64.48,64.64,64.37,64.5,189100.0,46.7619,46.8779,46.6821,46.7764,189100.0
2011-09-13 15:00:00,64.5,64.55,64.28,64.32,146500.0,46.7764,46.8127,46.6169,46.6459,146500.0
2011-09-13 15:10:00,64.31,64.32,64.01,64.06,122700.0,46.6386,46.6459,46.4211,46.4573,122700.0
2011-09-13 15:20:00,64.06,64.27,64.0,64.26,153500.0,46.4573,46.6096,46.4138,46.6024,153500.0
2011-09-13 15:30:00,64.25,64.32,64.22,64.27,216500.0,46.5951,46.6459,46.5734,46.6096,216500.0
2011-09-13 15:40:00,64.26,64.28,64.17,64.26,222400.0,46.6024,46.6169,46.5371,46.6024,222400.0
2011-09-13 15:50:00,64.26,64.35,64.21,64.25,386300.0,46.6024,46.6676,46.5661,46.5951,386300.0
2011-09-14 09:30:00,64.14,64.43,63.77,63.98,250000.0,46.5153,46.7256,46.247,46.3993,250000.0
2011-09-14 09:40:00,63.98,64.39,63.91,63.99,176700.0,46.3993,46.6966,46.3485,46.4066,176700.0
2011-09-14 09:50:00,63.99,64.06,63.65,64.04,336600.0,46.4066,46.4573,46.16,46.4428,336600.0
2011-09-14 10:00:00,64.05,64.08,63.71,63.77,225700.0,46.4501,46.4718,46.2035,46.247,225700.0
2011-09-14 10:10:00,63.76,64.24,63.75,63.77,269300.0,46.2398,46.5879,46.2325,46.247,269300.0
2011-09-14 10:20:00,63.76,63.77,63.3,63.35,244900.0,46.2398,46.247,45.9062,45.9424,244900.0
2011-09-14 10:30:00,63.36,63.81,63.34,63.81,158200.0,45.9497,46.276,45.9352,46.276,158200.0
2011-09-14 10:40:00,63.8,63.92,63.7,63.83,171700.0,46.2688,46.3558,46.1962,46.2905,171700.0
2011-09-14 10:50:00,63.83,64.08,63.83,63.99,120000.0,46.2905,46.4718,46.2905,46.4066,120000.0
2011-09-14 11:00:00,63.97,63.97,63.47,63.61,186300.0,46.392,46.392,46.0294,46.131,186300.0
2011-09-14 11:10:00,63.61,63.62,63.36,63.42,116300.0,46.131,46.1382,45.9497,45.9932,116300.0
2011-09-14 11:20:00,63.41,63.47,63.27,63.28,173600.0,45.9859,46.0294,45.8844,45.8916,173600.0
2011-09-14 11:30:00,63.28,63.53,63.25,63.49,146100.0,45.8916,46.073,45.8699,46.0439,146100.0
2011-09-14 11:40:00,63.49,63.7,63.46,63.66,123900.0,46.0439,46.1962,46.0222,46.1672,123900.0
2011-09-14 11:50:00,63.67,63.83,63.67,63.82,109400.0,46.1745,46.2905,46.1745,46.2833,109400.0
2011-09-14 12:00:00,63.82,63.97,63.78,63.87,86600.0,46.2833,46.392,46.2543,46.3195,86600.0
2011-09-14 12:10:00,63.86,63.87,63.64,63.64,47600.0,46.3123,46.3195,46.1527,46.1527,47600.0
2011-09-14 12:20:00,63.63,63.63,63.45,63.55,95600.0,46.1455,46.1455,46.0149,46.0875,95600.0
2011-09-14 12:30:00,63.53,63.61,63.45,63.55,176200.0,46.073,46.131,46.0149,46.0875,176200.0
2011-09-14 12:40:00,63.54,63.67,63.48,63.63,151600.0,46.0802,46.1745,46.0367,46.1455,151600.0
2011-09-14 12:50:00,63.63,63.7,63.56,63.56,98400.0,46.1455,46.1962,46.0947,46.0947,98400.0
2011-09-14 13:00:00,63.56,63.66,63.54,63.6,129500.0,46.0947,46.1672,46.0802,46.1237,129500.0
2011-09-14 13:10:00,63.6,63.79,63.6,63.77,108900.0,46.1237,46.2615,46.1237,46.247,108900.0
2011-09-14 13:20:00,63.75,63.84,63.69,63.75,97700.0,46.2325,46.2978,46.189,46.2325,97700.0
2011-09-14 13:30:00,63.75,63.88,63.69,63.83,85100.0,46.2325,46.3268,46.189,46.2905,85100.0
2011-09-14 13:40:00,63.84,63.97,63.83,63.94,74700.0,46.2978,46.392,46.2905,46.3703,74700.0
2011-09-14 13:50:00,63.94,64.04,63.89,63.96,91600.0,46.3703,46.4428,46.334,46.3848,91600.0
2011-09-14 14:00:00,63.98,64.22,63.98,64.2,119700.0,46.3993,46.5734,46.3993,46.5588,119700.0
2011-09-14 14:10:00,64.2,64.36,64.19,64.36,126700.0,46.5588,46.6749,46.5516,46.6749,126700.0
2011-09-14 14:20:00,64.34,64.44,64.3,64.3,91900.0,46.6604,46.7329,46.6314,46.6314,91900.0
2011-09-14 14:30:00,64.3,64.31,64.03,64.1,114500.0,46.6314,46.6386,46.4356,46.4863,114500.0
2011-09-14 14:40:00,64.1,64.28,64.1,64.28,71000.0,46.4863,46.6169,46.4863,46.6169,71000.0
2011-09-14 14:50:00,64.28,64.46,64.27,64.39,131000.0,46.6169,46.7474,46.6096,46.6966,131000.0
2011-09-14 15:00:00,64.42,64.48,64.29,64.45,182300.0,46.7184,46.7619,46.6241,46.7402,182300.0
2011-09-14 15:10:00,64.45,64.49,64.27,64.36,176800.0,46.7402,46.7692,46.6096,46.6749,176800.0
2011-09-14 15:20:00,64.35,64.36,64.14,64.17,244700.0,46.6676,46.6749,46.5153,46.5371,244700.0
2011-09-14 15:30:00,64.18,64.29,64.07,64.27,334400.0,46.5443,46.6241,46.4646,46.6096,334400.0
2011-09-14 15:40:00,64.27,64.32,64.17,64.19,396900.0,46.6096,46.6459,46.5371,46.5516,396900.0
2011-09-14 15:50:00,64.19,64.27,64.14,64.17,1097200.0,46.5516,46.6096,46.5153,46.5371,1097200.0
2011-09-15 09:30:00,63.22,63.51,62.32,63.5,658300.0,45.8481,46.0584,45.1954,46.0512,658300.0
2011-09-15 09:40:00,63.5,63.51,63.22,63.4,321300.0,46.0512,46.0584,45.8481,45.9787,321300.0
2011-09-15 09:50:00,63.41,63.5,63.33,63.44,153900.0,45.9859,46.0512,45.9279,46.0077,153900.0
2011-09-15 10:00:00,63.46,63.55,63.11,63.21,235200.0,46.0222,46.0875,45.7684,45.8409,235200.0
2011-09-15 10:10:00,63.22,63.41,63.14,63.4,186900.0,45.8481,45.9859,45.7901,45.9787,186900.0
2011-09-15 10:20:00,63.41,63.82,63.36,63.7,251400.0,45.9859,46.2833,45.9497,46.1962,251400.0
2011-09-15 10:30:00,63.71,63.71,63.13,63.23,267400.0,46.2035,46.2035,45.7829,45.8554,267400.0
2011-09-15 10:40:00,63.22,63.25,62.84,63.0,217600.0,45.8481,45.8699,45.5726,45.6886,217600.0
2011-09-15 10:50:00,62.99,63.17,62.74,62.88,172700.0,45.6813,45.8119,45.5,45.6016,172700.0
2011-09-15 11:00:00,62.89,63.01,62.75,62.88,228100.0,45.6088,45.6958,45.5073,45.6016,228100.0
2011-09-15 11:10:00,62.89,63.04,62.77,63.04,148600.0,45.6088,45.7176,45.5218,45.7176,148600.0
2011-09-15 11:20:00,63.04,63.16,62.93,63.16,119600.0,45.7176,45.8046,45.6378,45.8046,119600.0
2011-09-15 11:30:00,63.18,63.24,63.08,63.1,103800.0,45.8191,45.8626,45.7466,45.7611,103800.0
2011-09-15 11:40:00,63.1,63.28,63.1,63.25,141700.0,45.7611,45.8916,45.7611,45.8699,141700.0
2011-09-15 11:50:00,63.26,63.28,63.15,63.2,76200.0,45.8771,45.8916,45.7974,45.8336,76200.0
2011-09-15 12:00:00,63.2,63.23,63.08,63.2,87400.0,45.8336,45.8554,45.7466,45.8336,87400.0
2011-09-15 12:10:00,63.2,63.5,63.19,63.45,70900.0,45.8336,46.0512,45.8264,46.0149,70900.0
2011-09-15 12:20:00,63.46,63.49,63.3,63.45,81400.0,46.0222,46.0439,45.9062,46.0149,81400.0
2011-09-15 12:30:00,63.44,63.66,63.41,63.56,81300.0,46.0077,46.1672,45.9859,46.0947,81300.0
2011-09-15 12:40:00,63.57,63.69,63.56,63.69,86700.0,46.102,46.189,46.0947,46.189,86700.0
2011-09-15 12:50:00,63.7,63.79,63.67,63.78,55800.0,46.1962,46.2615,46.1745,46.2543,55800.0
2011-09-15 13:00:00,63.79,63.89,63.75,63.77,82100.0,46.2615,46.334,46.2325,46.247,82100.0
2011-09-15 13:10:00,63.76,63.81,63.62,63.65,52100.0,46.2398,46.276,46.1382,46.16,52100.0
2011-09-15 13:20:00,63.64,63.76,63.61,63.64,75900.0,46.1527,46.2398,46.131,46.1527,75900.0
2011-09-15 13:30:00,63.63,63.74,63.59,63.63,88500.0,46.1455,46.2252,46.1165,46.1455,88500.0
2011-09-15 13:40:00,63.64,63.69,63.58,63.65,64400.0,46.1527,46.189,46.1092,46.16,64400.0
2011-09-15 13:50:00,63.65,63.76,63.57,63.66,62600.0,46.16,46.2398,46.102,46.1672,62600.0
2011-09-15 14:00:00,63.67,63.8,63.62,63.68,137100.0,46.1745,46.2688,46.1382,46.1817,137100.0
2011-09-15 14:10:00,63.66,63.88,63.66,63.88,74800.0,46.1672,46.3268,46.1672,46.3268,74800.0
2011-09-15 14:20:00,63.87,63.88,63.65,63.66,75400.0,46.3195,46.3268,46.16,46.1672,75400.0
2011-09-15 14:30:00,63.66,63.78,63.65,63.74,57500.0,46.1672,46.2543,46.16,46.2252,57500.0
2011-09-15 14:40:00,63.75,63.89,63.74,63.82,84000.0,46.2325,46.334,46.2252,46.2833,84000.0
2011-09-15 14:50:00,63.81,63.9,63.76,63.82,103300.0,46.276,46.3413,46.2398,46.2833,103300.0
2011-09-15 15:00:00,63.81,64.03,63.79,64.0,194400.0,46.276,46.4356,46.2615,46.4138,194400.0
2011-09-15 15:10:00,64.0,64.17,63.93,63.93,137000.0,46.4138,46.5371,46.363,46.363,137000.0
2011-09-15 15:20:00,63.93,64.0,63.79,63.93,129900.0,46.363,46.4138,46.2615,46.363,129900.0
2011-09-15 15:30:00,63.93,64.13,63.93,64.13,161500.0,46.363,46.5081,46.363,46.5081,161500.0
2011-09-15 15:40:00,64.13,64.31,64.11,64.2,260900.0,46.5081,46.6386,46.4936,46.5588,260900.0
2011-09-15 15:50:00,64.2,64.29,64.14,64.28,389900.0,46.5588,46.6241,46.5153,46.6169,389900.0
2011-09-16 09:30:00,64.46,64.6,64.25,64.59,889200.0,46.7474,46.8489,46.5951,46.8417,889200.0
2011-09-16 09:40:00,64.57,64.81,64.34,64.65,201700.0,46.8272,47.0012,46.6604,46.8852,201700.0
2011-09-16 09:50:00,64.65,64.76,64.48,64.6,174900.0,46.8852,46.965,46.7619,46.8489,174900.0
2011-09-16 10:00:00,64.63,64.97,64.61,64.84,253900.0,46.8707,47.1173,46.8562,47.023,253900.0
2011-09-16 10:10:00,64.84,65.0,64.66,64.68,162100.0,47.023,47.139,46.8924,46.907,162100.0
2011-09-16 10:20:00,64.69,65.06,64.68,65.04,154900.0,46.9142,47.1825,46.907,47.168,154900.0
2011-09-16 10:30:00,65.04,65.05,64.7,64.73,143900.0,47.168,47.1753,46.9215,46.9432,143900.0
2011-09-16 10:40:00,64.72,64.82,64.58,64.8,147400.0,46.936,47.0085,46.8344,46.994,147400.0
2011-09-16 10:50:00,64.81,64.99,64.81,64.99,131500.0,47.0012,47.1318,47.0012,47.1318,131500.0
2011-09-16 11:00:00,64.98,65.0,64.82,64.85,136400.0,47.1245,47.139,47.0085,47.0302,136400.0
2011-09-16 11:10:00,64.84,64.93,64.75,64.89,103800.0,47.023,47.0883,46.9577,47.0592,103800.0
2011-09-16 11:20:00,64.88,65.01,64.85,65.0,111200.0,47.052,47.1463,47.0302,47.139,111200.0
2011-09-16 11:30:00,65.0,65.0,64.85,64.96,114000.0,47.139,47.139,47.0302,47.11,114000.0
2011-09-16 11:40:00,64.96,64.97,64.83,64.86,70500.0,47.11,47.1173,47.0157,47.0375,70500.0
2011-09-16 11:50:00,64.87,65.16,64.84,65.16,136200.0,47.0447,47.2551,47.023,47.2551,136200.0
2011-09-16 12:00:00,65.16,65.35,65.15,65.2,166900.0,47.2551,47.3928,47.2478,47.2841,166900.0
2011-09-16 12:10:00,65.2,65.38,65.16,65.37,84600.0,47.2841,47.4146,47.2551,47.4073,84600.0
2011-09-16 12:20:00,65.37,65.56,65.35,65.45,195400.0,47.4073,47.5451,47.3928,47.4654,195400.0
2011-09-16 12:30:00,65.44,65.49,65.31,65.49,114300.0,47.4581,47.4944,47.3638,47.4944,114300.0
2011-09-16 12:40:00,65.5,65.53,65.4,65.47,97000.0,47.5016,47.5234,47.4291,47.4799,97000.0
2011-09-16 12:50:00,65.47,65.56,65.34,65.55,81400.0,47.4799,47.5451,47.3856,47.5379,81400.0
2011-09-16 13:00:00,65.56,65.56,65.49,65.51,102000.0,47.5451,47.5451,47.4944,47.5089,102000.0
2011-09-16 13:10:00,65.5,65.52,65.31,65.44,88900.0,47.5016,47.5161,47.3638,47.4581,88900.0
2011-09-16 13:20:00,65.44,65.6,65.42,65.54,54000.0,47.4581,47.5741,47.4436,47.5306,54000.0
2011-09-16 13:30:00,65.55,65.55,65.31,65.35,60000.0,47.5379,47.5379,47.3638,47.3928,60000.0
2011-09-16 13:40:00,65.33,65.43,65.33,65.36,45100.0,47.3783,47.4509,47.3783,47.4001,45100.0
2011-09-16 13:50:00,65.36,65.48,65.35,65.39,44100.0,47.4001,47.4871,47.3928,47.4219,44100.0
2011-09-16 14:00:00,65.39,65.44,65.36,65.41,48300.0,47.4219,47.4581,47.4001,47.4364,48300.0
2011-09-16 14:10:00,65.4,65.59,65.4,65.53,77300.0,47.4291,47.5669,47.4291,47.5234,77300.0
2011-09-16 14:20:00,65.54,65.62,65.51,65.62,78700.0,47.5306,47.5887,47.5089,47.5887,78700.0
2011-09-16 14:30:00,65.62,65.64,65.57,65.6,89200.0,47.5887,47.6032,47.5524,47.5741,89200.0
2011-09-16 14:40:00,65.6,65.69,65.58,65.59,70800.0,47.5741,47.6394,47.5596,47.5669,70800.0
2011-09-16 14:50:00,65.59,65.76,65.59,65.74,136900.0,47.5669,47.6902,47.5669,47.6757,136900.0
2011-09-16 15:00:00,65.76,65.78,65.57,65.58,114200.0,47.6902,47.7047,47.5524,47.5596,114200.0
2011-09-16 15:10:00,65.56,65.59,65.46,65.48,108100.0,47.5451,47.5669,47.4726,47.4871,108100.0
2011-09-16 15:20:00,65.48,65.61,65.46,65.52,131900.0,47.4871,47.5814,47.4726,47.5161,131900.0
2011-09-16 15:30:00,65.53,65.61,65.5,65.53,194400.0,47.5234,47.5814,47.5016,47.5234,194400.0
2011-09-16 15:40:00,65.53,65.75,65.49,65.68,304500.0,47.5234,47.6829,47.4944,47.6322,304500.0
2011-09-16 15:50:00,65.67,65.74,65.58,65.72,681200.0,47.6249,47.6757,47.5596,47.6612,681200.0
2011-09-19 09:30:00,66.16,66.84,66.03,66.83,427700.0,47.9803,48.4734,47.886,48.4662,427700.0
2011-09-19 09:40:00,66.85,67.37,66.83,67.05,485900.0,48.4807,48.8578,48.4662,48.6257,485900.0
2011-09-19 09:50:00,67.05,67.07,66.42,66.75,521800.0,48.6257,48.6402,48.1688,48.4081,521800.0
2011-09-19 10:00:00,66.74,66.95,66.27,66.38,434900.0,48.4009,48.5532,48.06,48.1398,434900.0
2011-09-19 10:10:00,66.35,66.66,66.18,66.21,287100.0,48.1181,48.3429,47.9948,48.0165,287100.0
2011-09-19 10:20:00,66.2,66.23,66.01,66.08,277000.0,48.0093,48.031,47.8715,47.9223,277000.0
2011-09-19 10:30:00,66.09,66.13,66.0,66.05,232100.0,47.9295,47.9585,47.8642,47.9005,232100.0
2011-09-19 10:40:00,66.03,66.3,66.02,66.09,189200.0,47.886,48.0818,47.8787,47.9295,189200.0
2011-09-19 10:50:00,66.08,66.5,66.08,66.36,186200.0,47.9223,48.2268,47.9223,48.1253,186200.0
2011-09-19 11:00:00,66.37,66.41,66.29,66.35,138100.0,48.1326,48.1616,48.0745,48.1181,138100.0
2011-09-19 11:10:00,66.34,66.82,66.32,66.77,186100.0,48.1108,48.4589,48.0963,48.4227,186100.0
2011-09-19 11:20:00,66.77,66.95,66.75,66.8,195800.0,48.4227,48.5532,48.4081,48.4444,195800.0
2011-09-19 11:30:00,66.79,66.83,66.57,66.82,155600.0,48.4372,48.4662,48.2776,48.4589,155600.0
2011-09-19 11:40:00,66.81,67.11,66.81,67.1,128100.0,48.4517,48.6692,48.4517,48.662,128100.0
2011-09-19 11:50:00,67.1,67.19,66.83,66.86,96700.0,48.662,48.7272,48.4662,48.4879,96700.0
2011-09-19 12:00:00,66.85,66.85,66.66,66.75,83800.0,48.4807,48.4807,48.3429,48.4081,83800.0
2011-09-19 12:10:00,66.76,66.79,66.54,66.66,113200.0,48.4154,48.4372,48.2559,48.3429,113200.0
2011-09-19 12:20:00,66.67,66.68,66.56,66.66,44200.0,48.3501,48.3574,48.2704,48.3429,44200.0
2011-09-19 12:30:00,66.66,66.68,66.5,66.53,44200.0,48.3429,48.3574,48.2268,48.2486,44200.0
2011-09-19 12:40:00,66.54,66.66,66.5,66.58,55400.0,48.2559,48.3429,48.2268,48.2849,55400.0
2011-09-19 12:50:00,66.55,66.73,66.48,66.71,97000.0,48.2631,48.3936,48.2123,48.3791,97000.0
2011-09-19 13:00:00,66.7,66.71,66.56,66.7,90400.0,48.3719,48.3791,48.2704,48.3719,90400.0
2011-09-19 13:10:00,66.7,66.74,66.36,66.59,235700.0,48.3719,48.4009,48.1253,48.2921,235700.0
2011-09-19 13:20:00,66.59,66.62,66.4,66.52,118700.0,48.2921,48.3139,48.1543,48.2413,118700.0
2011-09-19 13:30:00,66.52,66.6,66.37,66.41,100300.0,48.2413,48.2994,48.1326,48.1616,100300.0
2011-09-19 13:40:00,66.41,66.71,66.38,66.53,108900.0,48.1616,48.3791,48.1398,48.2486,108900.0
2011-09-19 13:50:00,66.52,66.62,66.49,66.52,75600.0,48.2413,48.3139,48.2196,48.2413,75600.0
2011-09-19 14:00:00,66.51,66.51,66.33,66.44,74400.0,48.2341,48.2341,48.1036,48.1833,74400.0
2011-09-19 14:10:00,66.45,66.78,66.4,66.75,98200.0,48.1906,48.4299,48.1543,48.4081,98200.0
2011-09-19 14:20:00,66.74,66.91,66.71,66.79,111400.0,48.4009,48.5242,48.3791,48.4372,111400.0
2011-09-19 14:30:00,66.79,66.8,66.65,66.71,93400.0,48.4372,48.4444,48.3356,48.3791,93400.0
2011-09-19 14:40:00,66.71,66.89,66.71,66.8,77600.0,48.3791,48.5097,48.3791,48.4444,77600.0
2011-09-19 14:50:00,66.81,66.85,66.57,66.57,99900.0,48.4517,48.4807,48.2776,48.2776,99900.0
2011-09-19 15:00:00,66.57,66.61,66.23,66.25,298300.0,48.2776,48.3066,48.031,48.0455,298300.0
2011-09-19 15:10:00,66.25,66.4,66.16,66.18,341800.0,48.0455,48.1543,47.9803,47.9948,341800.0
2011-09-19 15:20:00,66.17,66.29,66.06,66.25,192100.0,47.9875,48.0745,47.9077,48.0455,192100.0
2011-09-19 15:30:00,66.25,66.41,66.23,66.32,265600.0,48.0455,48.1616,48.031,48.0963,265600.0
2011-09-19 15:40:00,66.33,66.49,66.32,66.37,190700.0,48.1036,48.2196,48.0963,48.1326,190700.0
2011-09-19 15:50:00,66.38,66.46,66.24,66.27,431600.0,48.1398,48.1978,48.0383,48.06,431600.0
2011-09-20 09:30:00,66.23,66.66,66.1,66.55,281700.0,48.031,48.3429,47.9368,48.2631,281700.0
2011-09-20 09:40:00,66.53,66.75,66.41,66.71,161500.0,48.2486,48.4081,48.1616,48.3791,161500.0
2011-09-20 09:50:00,66.7,67.68,66.68,67.43,530300.0,48.3719,49.0826,48.3574,48.9013,530300.0
2011-09-20 10:00:00,67.43,68.77,67.39,68.74,818300.0,48.9013,49.8731,48.8723,49.8513,818300.0
2011-09-20 10:10:00,68.74,69.35,68.64,69.21,658100.0,49.8513,50.2937,49.7788,50.1922,658100.0
2011-09-20 10:20:00,69.2,69.81,69.14,69.7,601900.0,50.1849,50.6273,50.1414,50.5475,601900.0
2011-09-20 10:30:00,69.64,69.85,69.25,69.32,543800.0,50.504,50.6563,50.2212,50.272,543800.0
2011-09-20 10:40:00,69.33,70.0,69.3,69.87,567000.0,50.2792,50.7651,50.2574,50.6708,567000.0
2011-09-20 10:50:00,69.85,69.9,69.65,69.9,362000.0,50.6563,50.6926,50.5113,50.6926,362000.0
2011-09-20 11:00:00,69.9,69.9,69.74,69.78,450000.0,50.6926,50.6926,50.5765,50.6056,450000.0
2011-09-20 11:10:00,69.8,69.96,69.65,69.76,387900.0,50.6201,50.7361,50.5113,50.591,387900.0
2011-09-20 11:20:00,69.77,70.1,69.67,70.08,416900.0,50.5983,50.8376,50.5258,50.8231,416900.0
2011-09-20 11:30:00,70.07,70.25,69.75,69.8,475200.0,50.8159,50.9464,50.5838,50.6201,475200.0
2011-09-20 11:40:00,69.8,70.43,69.78,70.36,456300.0,50.6201,51.0769,50.6056,51.0262,456300.0
2011-09-20 11:50:00,70.36,70.5,70.19,70.43,313000.0,51.0262,51.1277,50.9029,51.0769,313000.0
2011-09-20 12:00:00,70.44,70.44,70.09,70.09,249800.0,51.0842,51.0842,50.8304,50.8304,249800.0
2011-09-20 12:10:00,70.09,70.43,70.09,70.29,124500.0,50.8304,51.0769,50.8304,50.9754,124500.0
2011-09-20 12:20:00,70.3,70.3,70.11,70.21,132700.0,50.9827,50.9827,50.8449,50.9174,132700.0
2011-09-20 12:30:00,70.2,70.22,69.83,70.02,188100.0,50.9101,50.9246,50.6418,50.7796,188100.0
2011-09-20 12:40:00,69.99,70.04,69.83,69.94,139000.0,50.7578,50.7941,50.6418,50.7216,139000.0
2011-09-20 12:50:00,69.95,70.41,69.92,70.35,165800.0,50.7288,51.0624,50.7071,51.0189,165800.0
2011-09-20 13:00:00,70.37,70.54,70.24,70.26,209900.0,51.0334,51.1567,50.9392,50.9537,209900.0
2011-09-20 13:10:00,70.28,70.64,70.27,70.62,129800.0,50.9682,51.2292,50.9609,51.2147,129800.0
2011-09-20 13:20:00,70.63,70.84,70.52,70.78,320800.0,51.222,51.3743,51.1422,51.3308,320800.0
2011-09-20 13:30:00,70.78,71.17,70.68,70.85,343400.0,51.3308,51.6136,51.2582,51.3815,343400.0
2011-09-20 13:40:00,70.85,70.95,70.63,70.92,220400.0,51.3815,51.4541,51.222,51.4323,220400.0
2011-09-20 13:50:00,70.91,71.25,70.77,71.19,218600.0,51.425,51.6716,51.3235,51.6281,218600.0
2011-09-20 14:00:00,71.24,71.24,70.96,70.97,323800.0,51.6644,51.6644,51.4613,51.4686,323800.0
2011-09-20 14:10:00,70.97,71.04,70.85,70.88,170700.0,51.4686,51.5193,51.3815,51.4033,170700.0
2011-09-20 14:20:00,70.88,70.94,70.61,70.62,236600.0,51.4033,51.4468,51.2075,51.2147,236600.0
2011-09-20 14:30:00,70.63,70.66,70.32,70.37,324200.0,51.222,51.2437,50.9972,51.0334,324200.0
2011-09-20 14:40:00,70.38,70.42,69.95,70.0,237900.0,51.0407,51.0697,50.7288,50.7651,237900.0
2011-09-20 14:50:00,69.97,70.09,69.86,70.07,247400.0,50.7433,50.8304,50.6636,50.8159,247400.0
2011-09-20 15:00:00,70.06,70.2,69.76,69.78,272200.0,50.8086,50.9101,50.591,50.6056,272200.0
2011-09-20 15:10:00,69.76,69.91,69.69,69.7,226200.0,50.591,50.6998,50.5403,50.5475,226200.0
2011-09-20 15:20:00,69.7,69.81,69.51,69.74,273300.0,50.5475,50.6273,50.4097,50.5765,273300.0
2011-09-20 15:30:00,69.74,69.75,69.52,69.57,206800.0,50.5765,50.5838,50.417,50.4533,206800.0
2011-09-20 15:40:00,69.58,69.74,69.37,69.45,433400.0,50.4605,50.5765,50.3082,50.3662,433400.0
2011-09-20 15:50:00,69.46,69.95,69.45,69.93,937600.0,50.3735,50.7288,50.3662,50.7143,937600.0
2011-09-21 09:30:00,68.9,69.33,68.22,69.15,652400.0,49.9674,50.2792,49.4742,50.1487,652400.0
2011-09-21 09:40:00,69.16,69.75,69.03,69.52,231800.0,50.1559,50.5838,50.0616,50.417,231800.0
2011-09-21 09:50:00,69.52,69.73,69.35,69.73,238600.0,50.417,50.5693,50.2937,50.5693,238600.0
2011-09-21 10:00:00,69.74,69.83,69.27,69.29,222100.0,50.5765,50.6418,50.2357,50.2502,222100.0
2011-09-21 10:10:00,69.29,69.5,68.99,69.07,210100.0,50.2502,50.4025,50.0326,50.0906,210100.0
2011-09-21 10:20:00,69.09,69.14,68.62,68.74,202300.0,50.1052,50.1414,49.7643,49.8513,202300.0
2011-09-21 10:30:00,68.75,69.03,68.66,68.66,193900.0,49.8586,50.0616,49.7933,49.7933,193900.0
2011-09-21 10:40:00,68.67,69.04,68.62,69.01,249400.0,49.8006,50.0689,49.7643,50.0471,249400.0
2011-09-21 10:50:00,69.02,69.2,68.85,69.17,131700.0,50.0544,50.1849,49.9311,50.1632,131700.0
2011-09-21 11:00:00,69.16,69.71,69.12,69.39,159100.0,50.1559,50.5548,50.1269,50.3227,159100.0
2011-09-21 11:10:00,69.39,69.57,69.09,69.11,100800.0,50.3227,50.4533,50.1052,50.1197,100800.0
2011-09-21 11:20:00,69.12,69.49,69.12,69.47,115300.0,50.1269,50.3952,50.1269,50.3807,115300.0
2011-09-21 11:30:00,69.49,69.63,69.35,69.47,143200.0,50.3952,50.4968,50.2937,50.3807,143200.0
2011-09-21 11:40:00,69.47,69.69,69.41,69.58,128100.0,50.3807,50.5403,50.3372,50.4605,128100.0
2011-09-21 11:50:00,69.59,69.59,69.35,69.51,116500.0,50.4678,50.4678,50.2937,50.4097,116500.0
2011-09-21 12:00:00,69.52,69.58,69.38,69.41,76200.0,50.417,50.4605,50.3155,50.3372,76200.0
2011-09-21 12:10:00,69.41,69.86,69.41,69.85,115100.0,50.3372,50.6636,50.3372,50.6563,115100.0
2011-09-21 12:20:00,69.86,69.9,69.54,69.62,100700.0,50.6636,50.6926,50.4315,50.4895,100700.0
2011-09-21 12:30:00,69.62,69.98,69.59,69.95,109000.0,50.4895,50.7506,50.4678,50.7288,109000.0
2011-09-21 12:40:00,69.96,70.19,69.95,70.03,193700.0,50.7361,50.9029,50.7288,50.7869,193700.0
2011-09-21 12:50:00,70.03,70.04,69.72,69.87,133100.0,50.7869,50.7941,50.562,50.6708,133100.0
2011-09-21 13:00:00,69.86,70.23,69.86,70.12,136900.0,50.6636,50.9319,50.6636,50.8521,136900.0
2011-09-21 13:10:00,70.11,70.11,69.88,69.92,91000.0,50.8449,50.8449,50.6781,50.7071,91000.0
2011-09-21 13:20:00,69.93,70.21,69.91,70.03,81500.0,50.7143,50.9174,50.6998,50.7869,81500.0
2011-09-21 13:30:00,70.03,70.03,69.72,69.77,96800.0,50.7869,50.7869,50.562,50.5983,96800.0
2011-09-21 13:40:00,69.78,69.94,69.75,69.75,49900.0,50.6056,50.7216,50.5838,50.5838,49900.0
2011-09-21 13:50:00,69.75,69.76,69.41,69.43,229600.0,50.5838,50.591,50.3372,50.3517,229600.0
2011-09-21 14:00:00,69.43,69.61,69.37,69.59,246600.0,50.3517,50.4823,50.3082,50.4678,246600.0
2011-09-21 14:10:00,69.59,69.81,69.54,69.59,177900.0,50.4678,50.6273,50.4315,50.4678,177900.0
2011-09-21 14:20:00,69.6,70.18,69.12,69.77,313500.0,50.475,50.8956,50.1269,50.5983,313500.0
2011-09-21 14:30:00,69.77,69.88,68.3,68.62,366300.0,50.5983,50.6781,49.5322,49.7643,366300.0
2011-09-21 14:40:00,68.65,68.78,68.03,68.76,352300.0,49.7861,49.8803,49.3364,49.8658,352300.0
2011-09-21 14:50:00,68.78,68.95,68.67,68.72,198300.0,49.8803,50.0036,49.8006,49.8368,198300.0
2011-09-21 15:00:00,68.71,68.92,68.62,68.91,267600.0,49.8296,49.9819,49.7643,49.9746,267600.0
2011-09-21 15:10:00,68.93,69.18,68.84,68.99,219300.0,49.9891,50.1704,49.9238,50.0326,219300.0
2011-09-21 15:20:00,68.97,69.0,68.34,68.6,196300.0,50.0181,50.0399,49.5612,49.7498,196300.0
2011-09-21 15:30:00,68.6,68.65,68.04,68.13,208400.0,49.7498,49.7861,49.3437,49.4089,208400.0
2011-09-21 15:40:00,68.1,68.56,68.01,68.34,315000.0,49.3872,49.7208,49.3219,49.5612,315000.0
2011-09-21 15:50:00,68.34,68.34,67.59,67.62,752200.0,49.5612,49.5612,49.0173,49.0391,752200.0
2011-09-22 09:30:00,64.67,64.71,63.64,63.69,809200.0,46.8997,46.9287,46.1527,46.189,809200.0
2011-09-22 09:40:00,63.69,65.05,63.67,64.09,546300.0,46.189,47.1753,46.1745,46.4791,546300.0
2011-09-22 09:50:00,64.09,64.72,63.65,64.66,558500.0,46.4791,46.936,46.16,46.8924,558500.0
2011-09-22 10:00:00,64.67,65.45,64.27,65.34,494800.0,46.8997,47.4654,46.6096,47.3856,494800.0
2011-09-22 10:10:00,65.32,65.8,65.27,65.31,362300.0,47.3711,47.7192,47.3348,47.3638,362300.0
2011-09-22 10:20:00,65.31,65.5,65.04,65.11,207100.0,47.3638,47.5016,47.168,47.2188,207100.0
2011-09-22 10:30:00,65.13,65.29,64.99,65.19,393400.0,47.2333,47.3493,47.1318,47.2768,393400.0
2011-09-22 10:40:00,65.2,65.62,65.18,65.6,251300.0,47.2841,47.5887,47.2696,47.5741,251300.0
2011-09-22 10:50:00,65.61,65.62,65.24,65.26,120000.0,47.5814,47.5887,47.3131,47.3276,120000.0
2011-09-22 11:00:00,65.3,65.38,65.04,65.1,277200.0,47.3566,47.4146,47.168,47.2115,277200.0
2011-09-22 11:10:00,65.11,65.21,65.08,65.17,127400.0,47.2188,47.2913,47.197,47.2623,127400.0
2011-09-22 11:20:00,65.19,65.28,65.07,65.08,200900.0,47.2768,47.3421,47.1898,47.197,200900.0
2011-09-22 11:30:00,65.08,65.35,65.08,65.31,104900.0,47.197,47.3928,47.197,47.3638,104900.0
2011-09-22 11:40:00,65.29,65.52,65.08,65.42,105000.0,47.3493,47.5161,47.197,47.4436,105000.0
2011-09-22 11:50:00,65.42,65.58,65.31,65.58,156400.0,47.4436,47.5596,47.3638,47.5596,156400.0
2011-09-22 12:00:00,65.57,65.59,65.1,65.19,172900.0,47.5524,47.5669,47.2115,47.2768,172900.0
2011-09-22 12:10:00,65.16,65.36,65.11,65.2,90000.0,47.2551,47.4001,47.2188,47.2841,90000.0
2011-09-22 12:20:00,65.19,65.39,65.18,65.21,135100.0,47.2768,47.4219,47.2696,47.2913,135100.0
2011-09-22 12:30:00,65.18,65.44,65.15,65.43,139800.0,47.2696,47.4581,47.2478,47.4509,139800.0
2011-09-22 12:40:00,65.44,65.6,65.37,65.51,97600.0,47.4581,47.5741,47.4073,47.5089,97600.0
2011-09-22 12:50:00,65.51,65.6,65.38,65.51,94500.0,47.5089,47.5741,47.4146,47.5089,94500.0
2011-09-22 13:00:00,65.52,65.59,65.21,65.25,97700.0,47.5161,47.5669,47.2913,47.3203,97700.0
2011-09-22 13:10:00,65.26,65.44,65.25,65.31,69200.0,47.3276,47.4581,47.3203,47.3638,69200.0
2011-09-22 13:20:00,65.31,65.33,65.04,65.16,177400.0,47.3638,47.3783,47.168,47.2551,177400.0
2011-09-22 13:30:00,65.16,65.2,64.97,65.1,191900.0,47.2551,47.2841,47.1173,47.2115,191900.0
2011-09-22 13:40:00,65.1,65.22,64.98,65.14,153700.0,47.2115,47.2986,47.1245,47.2406,153700.0
2011-09-22 13:50:00,65.15,65.19,64.68,64.72,119000.0,47.2478,47.2768,46.907,46.936,119000.0
2011-09-22 14:00:00,64.71,64.79,64.53,64.54,166400.0,46.9287,46.9867,46.7982,46.8054,166400.0
2011-09-22 14:10:00,64.54,64.9,64.5,64.74,195600.0,46.8054,47.0665,46.7764,46.9505,195600.0
2011-09-22 14:20:00,64.7,65.25,64.7,65.13,181300.0,46.9215,47.3203,46.9215,47.2333,181300.0
2011-09-22 14:30:00,65.12,65.19,64.63,64.67,102000.0,47.226,47.2768,46.8707,46.8997,102000.0
2011-09-22 14:40:00,64.64,64.97,64.64,64.89,101400.0,46.8779,47.1173,46.8779,47.0592,101400.0
2011-09-22 14:50:00,64.9,64.98,64.73,64.75,208700.0,47.0665,47.1245,46.9432,46.9577,208700.0
2011-09-22 15:00:00,64.75,64.81,64.7,64.79,209900.0,46.9577,47.0012,46.9215,46.9867,209900.0
2011-09-22 15:10:00,64.8,65.02,64.77,64.83,141100.0,46.994,47.1535,46.9722,47.0157,141100.0
2011-09-22 15:20:00,64.82,64.82,64.3,64.49,242900.0,47.0085,47.0085,46.6314,46.7692,242900.0
2011-09-22 15:30:00,64.49,65.12,64.47,65.12,260100.0,46.7692,47.226,46.7547,47.226,260100.0
2011-09-22 15:40:00,65.12,65.55,64.91,65.43,403600.0,47.226,47.5379,47.0738,47.4509,403600.0
2011-09-22 15:50:00,65.42,65.49,65.17,65.26,680500.0,47.4436,47.4944,47.2623,47.3276,680500.0
2011-09-23 09:30:00,63.11,63.27,61.92,62.56,1071900.0,45.7684,45.8844,44.9054,45.3695,1071900.0
2011-09-23 09:40:00,62.54,63.06,62.4,62.91,547200.0,45.355,45.7321,45.2535,45.6233,547200.0
2011-09-23 09:50:00,62.94,63.49,62.59,62.62,556100.0,45.6451,46.0439,45.3913,45.413,556100.0
2011-09-23 10:00:00,62.6,62.91,62.4,62.7,373800.0,45.3985,45.6233,45.2535,45.471,373800.0
2011-09-23 10:10:00,62.69,63.1,62.57,62.75,247400.0,45.4638,45.7611,45.3767,45.5073,247400.0
2011-09-23 10:20:00,62.75,62.8,62.44,62.5,239800.0,45.5073,45.5435,45.2825,45.326,239800.0
2011-09-23 10:30:00,62.53,62.56,62.02,62.07,252100.0,45.3477,45.3695,44.9779,45.0141,252100.0
2011-09-23 10:40:00,62.05,62.81,62.02,62.73,287300.0,44.9996,45.5508,44.9779,45.4928,287300.0
2011-09-23 10:50:00,62.73,62.84,62.59,62.78,194600.0,45.4928,45.5726,45.3913,45.529,194600.0
2011-09-23 11:00:00,62.78,62.97,62.59,62.96,178400.0,45.529,45.6668,45.3913,45.6596,178400.0
2011-09-23 11:10:00,62.95,63.2,62.78,62.81,220800.0,45.6523,45.8336,45.529,45.5508,220800.0
2011-09-23 11:20:00,62.78,62.94,62.73,62.92,230100.0,45.529,45.6451,45.4928,45.6306,230100.0
2011-09-23 11:30:00,62.92,62.99,62.66,62.67,204200.0,45.6306,45.6813,45.442,45.4493,204200.0
2011-09-23 11:40:00,62.68,62.79,62.25,62.26,205000.0,45.4565,45.5363,45.1447,45.1519,205000.0
2011-09-23 11:50:00,62.27,62.53,62.02,62.49,297600.0,45.1592,45.3477,44.9779,45.3187,297600.0
2011-09-23 12:00:00,62.49,62.78,62.44,62.61,292100.0,45.3187,45.529,45.2825,45.4058,292100.0
2011-09-23 12:10:00,62.6,62.6,62.32,62.44,154500.0,45.3985,45.3985,45.1954,45.2825,154500.0
2011-09-23 12:20:00,62.44,62.45,61.94,61.94,166200.0,45.2825,45.2897,44.9199,44.9199,166200.0
2011-09-23 12:30:00,61.94,62.01,61.81,61.85,125800.0,44.9199,44.9706,44.8256,44.8546,125800.0
2011-09-23 12:40:00,61.85,61.89,61.6,61.74,205800.0,44.8546,44.8836,44.6733,44.7748,205800.0
2011-09-23 12:50:00,61.74,61.92,61.46,61.52,247400.0,44.7748,44.9054,44.5718,44.6153,247400.0
2011-09-23 13:00:00,61.53,61.62,61.23,61.4,188200.0,44.6225,44.6878,44.405,44.5282,188200.0
2011-09-23 13:10:00,61.39,61.48,61.1,61.22,231300.0,44.521,44.5863,44.3107,44.3977,231300.0
2011-09-23 13:20:00,61.18,61.46,61.16,61.43,193900.0,44.3687,44.5718,44.3542,44.55,193900.0
2011-09-23 13:30:00,61.43,61.92,61.41,61.5,237200.0,44.55,44.9054,44.5355,44.6008,237200.0
2011-09-23 13:40:00,61.48,62.07,61.45,62.03,330200.0,44.5863,45.0141,44.5645,44.9851,330200.0
2011-09-23 13:50:00,62.03,62.2,61.76,62.14,153200.0,44.9851,45.1084,44.7893,45.0649,153200.0
2011-09-23 14:00:00,62.14,62.87,62.14,62.87,264200.0,45.0649,45.5943,45.0649,45.5943,264200.0
2011-09-23 14:10:00,62.88,62.91,62.52,62.58,194000.0,45.6016,45.6233,45.3405,45.384,194000.0
2011-09-23 14:20:00,62.58,62.59,62.28,62.48,133900.0,45.384,45.3913,45.1664,45.3115,133900.0
2011-09-23 14:30:00,62.51,62.88,62.5,62.84,220400.0,45.3332,45.6016,45.326,45.5726,220400.0
2011-09-23 14:40:00,62.84,62.87,62.52,62.52,225300.0,45.5726,45.5943,45.3405,45.3405,225300.0
2011-09-23 14:50:00,62.51,62.55,62.18,62.19,177300.0,45.3332,45.3622,45.0939,45.1012,177300.0
2011-09-23 15:00:00,62.17,62.49,62.17,62.32,199900.0,45.0867,45.3187,45.0867,45.1954,199900.0
2011-09-23 15:10:00,62.32,62.62,62.26,62.54,204700.0,45.1954,45.413,45.1519,45.355,204700.0
2011-09-23 15:20:00,62.51,62.75,62.5,62.73,214500.0,45.3332,45.5073,45.326,45.4928,214500.0
2011-09-23 15:30:00,62.75,62.97,62.59,62.97,277100.0,45.5073,45.6668,45.3913,45.6668,277100.0
2011-09-23 15:40:00,62.98,63.01,62.74,62.8,405900.0,45.6741,45.6958,45.5,45.5435,405900.0
2011-09-23 15:50:00,62.79,62.92,62.65,62.86,784200.0,45.5363,45.6306,45.4348,45.5871,784200.0
2011-09-26 09:30:00,62.09,63.24,61.97,63.12,415500.0,45.0286,45.8626,44.9416,45.7756,415500.0
2011-09-26 09:40:00,63.1,63.65,62.61,63.51,264600.0,45.7611,46.16,45.4058,46.0584,264600.0
2011-09-26 09:50:00,63.48,63.48,62.49,62.5,199300.0,46.0367,46.0367,45.3187,45.326,199300.0
2011-09-26 10:00:00,62.5,62.64,62.07,62.2,268500.0,45.326,45.4275,45.0141,45.1084,268500.0
2011-09-26 10:10:00,62.2,62.28,61.6,61.62,441300.0,45.1084,45.1664,44.6733,44.6878,441300.0
2011-09-26 10:20:00,61.61,62.29,61.53,62.08,287400.0,44.6805,45.1737,44.6225,45.0214,287400.0
2011-09-26 10:30:00,62.07,62.3,61.76,62.14,156000.0,45.0141,45.1809,44.7893,45.0649,156000.0
2011-09-26 10:40:00,62.15,62.68,62.08,62.22,185900.0,45.0722,45.4565,45.0214,45.1229,185900.0
2011-09-26 10:50:00,62.23,62.74,62.2,62.28,175200.0,45.1302,45.5,45.1084,45.1664,175200.0
2011-09-26 11:00:00,62.28,62.57,62.17,62.4,119200.0,45.1664,45.3767,45.0867,45.2535,119200.0
2011-09-26 11:10:00,62.41,63.01,62.18,62.97,278100.0,45.2607,45.6958,45.0939,45.6668,278100.0
2011-09-26 11:20:00,62.97,63.11,62.74,63.03,137200.0,45.6668,45.7684,45.5,45.7103,137200.0
2011-09-26 11:30:00,63.03,63.18,62.78,63.1,158400.0,45.7103,45.8191,45.529,45.7611,158400.0
2011-09-26 11:40:00,63.11,63.21,62.83,63.03,126000.0,45.7684,45.8409,45.5653,45.7103,126000.0
2011-09-26 11:50:00,62.99,63.02,62.83,62.9,87100.0,45.6813,45.7031,45.5653,45.6161,87100.0
2011-09-26 12:00:00,62.9,63.25,62.83,63.16,113000.0,45.6161,45.8699,45.5653,45.8046,113000.0
2011-09-26 12:10:00,63.16,63.19,62.96,63.08,155400.0,45.8046,45.8264,45.6596,45.7466,155400.0
2011-09-26 12:20:00,63.1,63.44,63.06,63.43,192300.0,45.7611,46.0077,45.7321,46.0004,192300.0
2011-09-26 12:30:00,63.43,63.59,63.33,63.53,159100.0,46.0004,46.1165,45.9279,46.073,159100.0
2011-09-26 12:40:00,63.53,63.55,62.97,63.01,123300.0,46.073,46.0875,45.6668,45.6958,123300.0
2011-09-26 12:50:00,63.0,63.15,62.82,63.08,109800.0,45.6886,45.7974,45.558,45.7466,109800.0
2011-09-26 13:00:00,63.06,63.15,62.69,63.09,251800.0,45.7321,45.7974,45.4638,45.7539,251800.0
2011-09-26 13:10:00,63.07,63.2,62.95,63.13,140100.0,45.7394,45.8336,45.6523,45.7829,140100.0
2011-09-26 13:20:00,63.13,63.37,63.08,63.09,166400.0,45.7829,45.9569,45.7466,45.7539,166400.0
2011-09-26 13:30:00,63.1,63.25,63.04,63.13,90100.0,45.7611,45.8699,45.7176,45.7829,90100.0
2011-09-26 13:40:00,63.11,63.22,62.71,62.74,104400.0,45.7684,45.8481,45.4783,45.5,104400.0
2011-09-26 13:50:00,62.76,63.1,62.7,63.0,100400.0,45.5145,45.7611,45.471,45.6886,100400.0
2011-09-26 14:00:00,63.01,63.24,62.9,63.05,118400.0,45.6958,45.8626,45.6161,45.7248,118400.0
2011-09-26 14:10:00,63.06,63.43,63.0,63.35,173600.0,45.7321,46.0004,45.6886,45.9424,173600.0
2011-09-26 14:20:00,63.36,63.5,63.28,63.4,127300.0,45.9497,46.0512,45.8916,45.9787,127300.0
2011-09-26 14:30:00,63.37,63.67,63.31,63.66,181200.0,45.9569,46.1745,45.9134,46.1672,181200.0
2011-09-26 14:40:00,63.68,64.06,63.64,63.96,164000.0,46.1817,46.4573,46.1527,46.3848,164000.0
2011-09-26 14:50:00,63.95,64.05,63.8,63.94,154100.0,46.3775,46.4501,46.2688,46.3703,154100.0
2011-09-26 15:00:00,63.94,64.15,63.82,63.86,152800.0,46.3703,46.5226,46.2833,46.3123,152800.0
2011-09-26 15:10:00,63.89,64.32,63.85,64.28,161900.0,46.334,46.6459,46.305,46.6169,161900.0
2011-09-26 15:20:00,64.28,64.48,64.07,64.43,247100.0,46.6169,46.7619,46.4646,46.7256,247100.0
2011-09-26 15:30:00,64.43,64.44,63.97,64.16,247900.0,46.7256,46.7329,46.392,46.5298,247900.0
2011-09-26 15:40:00,64.16,64.59,64.08,64.4,271600.0,46.5298,46.8417,46.4718,46.7039,271600.0
2011-09-26 15:50:00,64.41,64.46,64.18,64.36,390000.0,46.7111,46.7474,46.5443,46.6749,390000.0
2011-09-27 09:30:00,66.45,66.54,65.62,65.92,723600.0,48.1906,48.2559,47.5887,47.8062,723600.0
2011-09-27 09:40:00,65.95,65.97,64.95,65.12,301300.0,47.828,47.8425,47.1028,47.226,301300.0
2011-09-27 09:50:00,65.15,65.85,65.11,65.81,337900.0,47.2478,47.7555,47.2188,47.7264,337900.0
2011-09-27 10:00:00,65.8,65.94,65.29,65.33,165900.0,47.7192,47.8207,47.3493,47.3783,165900.0
2011-09-27 10:10:00,65.35,65.42,64.96,65.32,204700.0,47.3928,47.4436,47.11,47.3711,204700.0
2011-09-27 10:20:00,65.28,65.49,64.87,64.95,193700.0,47.3421,47.4944,47.0447,47.1028,193700.0
2011-09-27 10:30:00,64.95,65.15,64.52,65.15,240600.0,47.1028,47.2478,46.7909,47.2478,240600.0
2011-09-27 10:40:00,65.17,65.5,65.04,65.44,119700.0,47.2623,47.5016,47.168,47.4581,119700.0
2011-09-27 10:50:00,65.45,65.67,65.14,65.65,153600.0,47.4654,47.6249,47.2406,47.6104,153600.0
2011-09-27 11:00:00,65.65,65.68,65.0,65.01,159800.0,47.6104,47.6322,47.139,47.1463,159800.0
2011-09-27 11:10:00,65.01,65.48,64.84,65.47,202200.0,47.1463,47.4871,47.023,47.4799,202200.0
2011-09-27 11:20:00,65.48,65.5,65.16,65.19,113900.0,47.4871,47.5016,47.2551,47.2768,113900.0
2011-09-27 11:30:00,65.22,65.37,65.11,65.14,90300.0,47.2986,47.4073,47.2188,47.2406,90300.0
2011-09-27 11:40:00,65.15,65.22,64.98,65.04,103200.0,47.2478,47.2986,47.1245,47.168,103200.0
2011-09-27 11:50:00,65.03,65.05,64.61,64.74,247200.0,47.1608,47.1753,46.8562,46.9505,247200.0
2011-09-27 12:00:00,64.72,65.0,64.55,64.98,229600.0,46.936,47.139,46.8127,47.1245,229600.0
2011-09-27 12:10:00,64.98,65.0,64.73,64.75,112900.0,47.1245,47.139,46.9432,46.9577,112900.0
2011-09-27 12:20:00,64.74,64.82,64.51,64.59,86000.0,46.9505,47.0085,46.7837,46.8417,86000.0
2011-09-27 12:30:00,64.59,64.59,64.3,64.4,91500.0,46.8417,46.8417,46.6314,46.7039,91500.0
2011-09-27 12:40:00,64.4,64.54,64.22,64.53,108600.0,46.7039,46.8054,46.5734,46.7982,108600.0
2011-09-27 12:50:00,64.51,64.65,64.41,64.55,71100.0,46.7837,46.8852,46.7111,46.8127,71100.0
2011-09-27 13:00:00,64.55,64.59,64.19,64.23,140800.0,46.8127,46.8417,46.5516,46.5806,140800.0
2011-09-27 13:10:00,64.23,64.32,64.12,64.15,75600.0,46.5806,46.6459,46.5008,46.5226,75600.0
2011-09-27 13:20:00,64.16,64.24,63.95,64.07,154200.0,46.5298,46.5879,46.3775,46.4646,154200.0
2011-09-27 13:30:00,64.06,64.14,63.93,64.13,179600.0,46.4573,46.5153,46.363,46.5081,179600.0
2011-09-27 13:40:00,64.12,64.21,64.03,64.18,127900.0,46.5008,46.5661,46.4356,46.5443,127900.0
2011-09-27 13:50:00,64.18,64.27,63.95,63.97,129900.0,46.5443,46.6096,46.3775,46.392,129900.0
2011-09-27 14:00:00,63.98,64.19,63.88,64.09,126100.0,46.3993,46.5516,46.3268,46.4791,126100.0
2011-09-27 14:10:00,64.09,64.4,64.06,64.28,108400.0,46.4791,46.7039,46.4573,46.6169,108400.0
2011-09-27 14:20:00,64.28,64.3,64.05,64.09,103600.0,46.6169,46.6314,46.4501,46.4791,103600.0
2011-09-27 14:30:00,64.11,64.32,64.07,64.24,103200.0,46.4936,46.6459,46.4646,46.5879,103200.0
2011-09-27 14:40:00,64.22,64.24,63.74,63.88,142500.0,46.5734,46.5879,46.2252,46.3268,142500.0
2011-09-27 14:50:00,63.88,64.07,63.82,63.85,161600.0,46.3268,46.4646,46.2833,46.305,161600.0
2011-09-27 15:00:00,63.85,63.98,63.65,63.81,188200.0,46.305,46.3993,46.16,46.276,188200.0
2011-09-27 15:10:00,63.82,63.92,63.69,63.91,182500.0,46.2833,46.3558,46.189,46.3485,182500.0
2011-09-27 15:20:00,63.9,63.93,63.49,63.51,200400.0,46.3413,46.363,46.0439,46.0584,200400.0
2011-09-27 15:30:00,63.52,63.71,63.43,63.49,350100.0,46.0657,46.2035,46.0004,46.0439,350100.0
2011-09-27 15:40:00,63.52,63.54,63.01,63.07,388000.0,46.0657,46.0802,45.6958,45.7394,388000.0
2011-09-27 15:50:00,63.06,63.45,63.02,63.44,846900.0,45.7321,46.0149,45.7031,46.0077,846900.0
2011-09-28 09:30:00,63.49,64.62,63.48,64.29,313800.0,46.0439,46.8634,46.0367,46.6241,313800.0
2011-09-28 09:40:00,64.32,64.4,63.55,63.61,187200.0,46.6459,46.7039,46.0875,46.131,187200.0
2011-09-28 09:50:00,63.62,63.73,63.3,63.69,207100.0,46.1382,46.218,45.9062,46.189,207100.0
2011-09-28 10:00:00,63.67,63.68,62.66,63.11,311300.0,46.1745,46.1817,45.442,45.7684,311300.0
2011-09-28 10:10:00,63.12,63.19,62.55,62.57,188900.0,45.7756,45.8264,45.3622,45.3767,188900.0
2011-09-28 10:20:00,62.55,63.15,62.5,63.12,190800.0,45.3622,45.7974,45.326,45.7756,190800.0
2011-09-28 10:30:00,63.12,63.31,62.88,63.0,180400.0,45.7756,45.9134,45.6016,45.6886,180400.0
2011-09-28 10:40:00,63.01,63.66,62.93,63.58,160900.0,45.6958,46.1672,45.6378,46.1092,160900.0
2011-09-28 10:50:00,63.59,63.79,63.47,63.49,136000.0,46.1165,46.2615,46.0294,46.0439,136000.0
2011-09-28 11:00:00,63.52,63.73,63.16,63.28,110800.0,46.0657,46.218,45.8046,45.8916,110800.0
2011-09-28 11:10:00,63.29,63.57,63.09,63.1,62700.0,45.8989,46.102,45.7539,45.7611,62700.0
2011-09-28 11:20:00,63.11,63.32,63.0,63.23,72300.0,45.7684,45.9207,45.6886,45.8554,72300.0
2011-09-28 11:30:00,63.21,63.82,63.1,63.72,96800.0,45.8409,46.2833,45.7611,46.2107,96800.0
2011-09-28 11:40:00,63.74,63.8,63.53,63.59,48600.0,46.2252,46.2688,46.073,46.1165,48600.0
2011-09-28 11:50:00,63.55,63.76,63.43,63.53,66400.0,46.0875,46.2398,46.0004,46.073,66400.0
2011-09-28 12:00:00,63.54,63.54,63.04,63.16,86300.0,46.0802,46.0802,45.7176,45.8046,86300.0
2011-09-28 12:10:00,63.11,63.17,62.87,63.08,96100.0,45.7684,45.8119,45.5943,45.7466,96100.0
2011-09-28 12:20:00,63.07,63.28,63.0,63.09,81900.0,45.7394,45.8916,45.6886,45.7539,81900.0
2011-09-28 12:30:00,63.09,63.09,62.77,62.77,46800.0,45.7539,45.7539,45.5218,45.5218,46800.0
2011-09-28 12:40:00,62.78,62.83,62.58,62.62,99300.0,45.529,45.5653,45.384,45.413,99300.0
2011-09-28 12:50:00,62.63,62.87,62.52,62.8,120400.0,45.4203,45.5943,45.3405,45.5435,120400.0
2011-09-28 13:00:00,62.77,62.79,62.44,62.46,90600.0,45.5218,45.5363,45.2825,45.297,90600.0
2011-09-28 13:10:00,62.44,62.45,62.28,62.28,100000.0,45.2825,45.2897,45.1664,45.1664,100000.0
2011-09-28 13:20:00,62.28,62.45,62.17,62.18,81100.0,45.1664,45.2897,45.0867,45.0939,81100.0
2011-09-28 13:30:00,62.16,62.34,62.0,62.33,132800.0,45.0794,45.2099,44.9634,45.2027,132800.0
2011-09-28 13:40:00,62.33,62.45,61.94,61.96,133500.0,45.2027,45.2897,44.9199,44.9344,133500.0
2011-09-28 13:50:00,61.96,62.22,61.88,62.01,96400.0,44.9344,45.1229,44.8763,44.9706,96400.0
2011-09-28 14:00:00,61.96,62.18,61.79,62.16,98000.0,44.9344,45.0939,44.8111,45.0794,98000.0
2011-09-28 14:10:00,62.14,62.18,61.91,61.94,92600.0,45.0649,45.0939,44.8981,44.9199,92600.0
2011-09-28 14:20:00,61.95,61.97,61.75,61.8,98400.0,44.9271,44.9416,44.7821,44.8183,98400.0
2011-09-28 14:30:00,61.81,62.02,61.72,62.02,97700.0,44.8256,44.9779,44.7603,44.9779,97700.0
2011-09-28 14:40:00,62.02,62.23,61.98,62.02,149700.0,44.9779,45.1302,44.9489,44.9779,149700.0
2011-09-28 14:50:00,62.01,62.39,61.97,62.25,91700.0,44.9706,45.2462,44.9416,45.1447,91700.0
2011-09-28 15:00:00,62.26,62.46,62.15,62.34,186400.0,45.1519,45.297,45.0722,45.2099,186400.0
2011-09-28 15:10:00,62.33,62.55,61.98,62.06,128900.0,45.2027,45.3622,44.9489,45.0069,128900.0
2011-09-28 15:20:00,62.06,62.06,61.75,61.76,151100.0,45.0069,45.0069,44.7821,44.7893,151100.0
2011-09-28 15:30:00,61.76,61.93,61.64,61.65,265000.0,44.7893,44.9126,44.7023,44.7095,265000.0
2011-09-28 15:40:00,61.68,61.93,61.49,61.55,259000.0,44.7313,44.9126,44.5935,44.637,259000.0
2011-09-28 15:50:00,61.55,61.7,61.45,61.52,570400.0,44.637,44.7458,44.5645,44.6153,570400.0
2011-09-29 09:30:00,62.27,62.5,61.92,62.26,237500.0,45.1592,45.326,44.9054,45.1519,237500.0
2011-09-29 09:40:00,62.23,62.5,61.74,62.4,185400.0,45.1302,45.326,44.7748,45.2535,185400.0
2011-09-29 09:50:00,62.37,62.43,62.16,62.29,116500.0,45.2317,45.2752,45.0794,45.1737,116500.0
2011-09-29 10:00:00,62.34,62.36,61.67,61.68,139800.0,45.2099,45.2245,44.7241,44.7313,139800.0
2011-09-29 10:10:00,61.65,62.03,61.53,61.96,119900.0,44.7095,44.9851,44.6225,44.9344,119900.0
2011-09-29 10:20:00,61.92,61.92,61.46,61.46,152600.0,44.9054,44.9054,44.5718,44.5718,152600.0
2011-09-29 10:30:00,61.47,61.93,61.29,61.71,177400.0,44.579,44.9126,44.4485,44.7531,177400.0
2011-09-29 10:40:00,61.71,61.72,61.11,61.3,145600.0,44.7531,44.7603,44.3179,44.4557,145600.0
2011-09-29 10:50:00,61.3,61.48,61.14,61.45,87300.0,44.4557,44.5863,44.3397,44.5645,87300.0
2011-09-29 11:00:00,61.44,61.6,61.2,61.55,110900.0,44.5573,44.6733,44.3832,44.637,110900.0
2011-09-29 11:10:00,61.56,61.78,61.38,61.76,82000.0,44.6443,44.8038,44.5137,44.7893,82000.0
2011-09-29 11:20:00,61.74,62.43,61.54,62.35,91700.0,44.7748,45.2752,44.6298,45.2172,91700.0
2011-09-29 11:30:00,62.35,62.4,62.07,62.17,81500.0,45.2172,45.2535,45.0141,45.0867,81500.0
2011-09-29 11:40:00,62.16,62.37,61.97,62.37,76200.0,45.0794,45.2317,44.9416,45.2317,76200.0
2011-09-29 11:50:00,62.37,62.42,62.2,62.27,58500.0,45.2317,45.268,45.1084,45.1592,58500.0
2011-09-29 12:00:00,62.3,62.49,62.3,62.48,169600.0,45.1809,45.3187,45.1809,45.3115,169600.0
2011-09-29 12:10:00,62.49,62.56,62.33,62.52,88400.0,45.3187,45.3695,45.2027,45.3405,88400.0
2011-09-29 12:20:00,62.52,62.84,62.42,62.74,82500.0,45.3405,45.5726,45.268,45.5,82500.0
2011-09-29 12:30:00,62.73,62.73,62.16,62.19,84600.0,45.4928,45.4928,45.0794,45.1012,84600.0
2011-09-29 12:40:00,62.21,62.59,62.15,62.53,62000.0,45.1157,45.3913,45.0722,45.3477,62000.0
2011-09-29 12:50:00,62.51,62.69,62.43,62.57,44600.0,45.3332,45.4638,45.2752,45.3767,44600.0
2011-09-29 13:00:00,62.57,62.9,62.46,62.87,59800.0,45.3767,45.6161,45.297,45.5943,59800.0
2011-09-29 13:10:00,62.88,62.95,62.79,62.81,62100.0,45.6016,45.6523,45.5363,45.5508,62100.0
2011-09-29 13:20:00,62.81,62.86,62.56,62.56,62200.0,45.5508,45.5871,45.3695,45.3695,62200.0
2011-09-29 13:30:00,62.55,62.6,62.33,62.33,64200.0,45.3622,45.3985,45.2027,45.2027,64200.0
2011-09-29 13:40:00,62.34,62.67,62.25,62.63,91800.0,45.2099,45.4493,45.1447,45.4203,91800.0
2011-09-29 13:50:00,62.65,62.8,62.6,62.6,55700.0,45.4348,45.5435,45.3985,45.3985,55700.0
2011-09-29 14:00:00,62.63,62.74,62.26,62.34,71500.0,45.4203,45.5,45.1519,45.2099,71500.0
2011-09-29 14:10:00,62.34,62.37,62.11,62.36,56600.0,45.2099,45.2317,45.0431,45.2245,56600.0
2011-09-29 14:20:00,62.36,62.39,62.07,62.29,106600.0,45.2245,45.2462,45.0141,45.1737,106600.0
2011-09-29 14:30:00,62.28,62.39,62.11,62.32,66000.0,45.1664,45.2462,45.0431,45.1954,66000.0
2011-09-29 14:40:00,62.3,62.34,61.8,61.94,64700.0,45.1809,45.2099,44.8183,44.9199,64700.0
2011-09-29 14:50:00,61.9,62.06,61.78,62.06,46500.0,44.8909,45.0069,44.8038,45.0069,46500.0
2011-09-29 15:00:00,62.09,62.11,61.6,61.65,61200.0,45.0286,45.0431,44.6733,44.7095,61200.0
2011-09-29 15:10:00,61.66,61.79,61.52,61.54,103500.0,44.7168,44.8111,44.6153,44.6298,103500.0
2011-09-29 15:20:00,61.53,61.96,61.5,61.82,126500.0,44.6225,44.9344,44.6008,44.8328,126500.0
2011-09-29 15:30:00,61.84,62.06,61.77,61.86,169300.0,44.8473,45.0069,44.7966,44.8618,169300.0
2011-09-29 15:40:00,61.88,61.95,61.69,61.8,237400.0,44.8763,44.9271,44.7386,44.8183,237400.0
2011-09-29 15:50:00,61.8,62.52,61.8,62.45,917500.0,44.8183,45.3405,44.8183,45.2897,917500.0
2011-09-30 09:30:00,61.56,63.22,61.5,62.97,574500.0,44.6443,45.8481,44.6008,45.6668,574500.0
2011-09-30 09:40:00,62.9,63.84,62.9,63.12,545200.0,45.6161,46.2978,45.6161,45.7756,545200.0
2011-09-30 09:50:00,63.11,63.3,62.59,62.59,232300.0,45.7684,45.9062,45.3913,45.3913,232300.0
2011-09-30 10:00:00,62.6,63.86,62.38,63.43,443600.0,45.3985,46.3123,45.239,46.0004,443600.0
2011-09-30 10:10:00,63.45,64.11,63.4,64.05,226300.0,46.0149,46.4936,45.9787,46.4501,226300.0
2011-09-30 10:20:00,64.09,64.57,64.05,64.35,395700.0,46.4791,46.8272,46.4501,46.6676,395700.0
2011-09-30 10:30:00,64.33,64.35,63.91,64.14,235700.0,46.6531,46.6676,46.3485,46.5153,235700.0
2011-09-30 10:40:00,64.14,64.41,64.08,64.26,155700.0,46.5153,46.7111,46.4718,46.6024,155700.0
2011-09-30 10:50:00,64.27,64.82,64.25,64.49,550900.0,46.6096,47.0085,46.5951,46.7692,550900.0
2011-09-30 11:00:00,64.44,64.9,64.44,64.73,236900.0,46.7329,47.0665,46.7329,46.9432,236900.0
2011-09-30 11:10:00,64.73,64.94,64.62,64.92,125000.0,46.9432,47.0955,46.8634,47.081,125000.0
2011-09-30 11:20:00,64.92,65.2,64.76,64.78,237200.0,47.081,47.2841,46.965,46.9795,237200.0
2011-09-30 11:30:00,64.79,65.07,64.77,65.05,109000.0,46.9867,47.1898,46.9722,47.1753,109000.0
2011-09-30 11:40:00,65.07,65.55,65.03,65.2,198000.0,47.1898,47.5379,47.1608,47.2841,198000.0
2011-09-30 11:50:00,65.2,65.24,64.65,64.75,82900.0,47.2841,47.3131,46.8852,46.9577,82900.0
2011-09-30 12:00:00,64.77,64.82,64.5,64.5,75400.0,46.9722,47.0085,46.7764,46.7764,75400.0
2011-09-30 12:10:00,64.49,64.57,64.25,64.56,174600.0,46.7692,46.8272,46.5951,46.8199,174600.0
2011-09-30 12:20:00,64.57,64.79,64.44,64.79,82400.0,46.8272,46.9867,46.7329,46.9867,82400.0
2011-09-30 12:30:00,64.77,64.83,64.4,64.48,84300.0,46.9722,47.0157,46.7039,46.7619,84300.0
2011-09-30 12:40:00,64.47,64.71,64.37,64.57,68000.0,46.7547,46.9287,46.6821,46.8272,68000.0
2011-09-30 12:50:00,64.55,64.66,64.22,64.28,96800.0,46.8127,46.8924,46.5734,46.6169,96800.0
2011-09-30 13:00:00,64.28,64.33,64.11,64.16,94500.0,46.6169,46.6531,46.4936,46.5298,94500.0
2011-09-30 13:10:00,64.15,64.25,64.05,64.11,84300.0,46.5226,46.5951,46.4501,46.4936,84300.0
2011-09-30 13:20:00,64.1,64.14,63.88,63.89,79200.0,46.4863,46.5153,46.3268,46.334,79200.0
2011-09-30 13:30:00,63.91,64.13,63.9,64.0,69000.0,46.3485,46.5081,46.3413,46.4138,69000.0
2011-09-30 13:40:00,64.02,64.04,63.82,63.93,61500.0,46.4283,46.4428,46.2833,46.363,61500.0
2011-09-30 13:50:00,63.94,63.95,63.77,63.79,73500.0,46.3703,46.3775,46.247,46.2615,73500.0
2011-09-30 14:00:00,63.77,63.89,63.55,63.55,82400.0,46.247,46.334,46.0875,46.0875,82400.0
2011-09-30 14:10:00,63.55,63.6,63.29,63.31,127000.0,46.0875,46.1237,45.8989,45.9134,127000.0
2011-09-30 14:20:00,63.3,63.37,63.16,63.34,141900.0,45.9062,45.9569,45.8046,45.9352,141900.0
2011-09-30 14:30:00,63.33,63.41,63.16,63.25,86900.0,45.9279,45.9859,45.8046,45.8699,86900.0
2011-09-30 14:40:00,63.25,63.36,62.95,63.1,134800.0,45.8699,45.9497,45.6523,45.7611,134800.0
2011-09-30 14:50:00,63.11,63.43,62.97,63.4,111900.0,45.7684,46.0004,45.6668,45.9787,111900.0
2011-09-30 15:00:00,63.42,63.78,63.31,63.61,152000.0,45.9932,46.2543,45.9134,46.131,152000.0
2011-09-30 15:10:00,63.59,63.61,63.35,63.51,138400.0,46.1165,46.131,45.9424,46.0584,138400.0
2011-09-30 15:20:00,63.5,63.59,63.13,63.13,140000.0,46.0512,46.1165,45.7829,45.7829,140000.0
2011-09-30 15:30:00,63.13,63.24,63.0,63.03,230300.0,45.7829,45.8626,45.6886,45.7103,230300.0
2011-09-30 15:40:00,63.04,63.38,63.03,63.17,330300.0,45.7176,45.9642,45.7103,45.8119,330300.0
2011-09-30 15:50:00,63.17,63.23,62.91,62.98,572500.0,45.8119,45.8554,45.6233,45.6741,572500.0
2011-10-03 09:30:00,64.39,65.39,64.09,65.11,434500.0,46.6966,47.4219,46.4791,47.2188,434500.0
2011-10-03 09:40:00,65.09,65.5,64.92,65.07,272500.0,47.2043,47.5016,47.081,47.1898,272500.0
2011-10-03 09:50:00,65.07,65.07,64.55,64.6,229200.0,47.1898,47.1898,46.8127,46.8489,229200.0
2011-10-03 10:00:00,64.57,65.42,64.55,65.32,257000.0,46.8272,47.4436,46.8127,47.3711,257000.0
2011-10-03 10:10:00,65.34,65.59,64.87,64.89,173400.0,47.3856,47.5669,47.0447,47.0592,173400.0
2011-10-03 10:20:00,64.88,65.43,64.8,65.34,122200.0,47.052,47.4509,46.994,47.3856,122200.0
2011-10-03 10:30:00,65.34,65.58,64.9,64.96,151200.0,47.3856,47.5596,47.0665,47.11,151200.0
2011-10-03 10:40:00,64.94,65.0,64.53,64.61,146800.0,47.0955,47.139,46.7982,46.8562,146800.0
2011-10-03 10:50:00,64.61,64.7,64.31,64.34,128600.0,46.8562,46.9215,46.6386,46.6604,128600.0
2011-10-03 11:00:00,64.38,64.4,64.01,64.27,156400.0,46.6894,46.7039,46.4211,46.6096,156400.0
2011-10-03 11:10:00,64.25,64.34,64.07,64.34,101500.0,46.5951,46.6604,46.4646,46.6604,101500.0
2011-10-03 11:20:00,64.34,64.46,64.13,64.13,132400.0,46.6604,46.7474,46.5081,46.5081,132400.0
2011-10-03 11:30:00,64.13,64.66,64.0,64.65,152200.0,46.5081,46.8924,46.4138,46.8852,152200.0
2011-10-03 11:40:00,64.67,64.72,64.42,64.6,79300.0,46.8997,46.936,46.7184,46.8489,79300.0
2011-10-03 11:50:00,64.59,64.95,64.57,64.78,62800.0,46.8417,47.1028,46.8272,46.9795,62800.0
2011-10-03 12:00:00,64.78,64.83,64.58,64.64,44000.0,46.9795,47.0157,46.8344,46.8779,44000.0
2011-10-03 12:10:00,64.62,64.66,64.34,64.49,59700.0,46.8634,46.8924,46.6604,46.7692,59700.0
2011-10-03 12:20:00,64.49,64.56,64.42,64.45,44900.0,46.7692,46.8199,46.7184,46.7402,44900.0
2011-10-03 12:30:00,64.45,64.55,64.25,64.49,95400.0,46.7402,46.8127,46.5951,46.7692,95400.0
2011-10-03 12:40:00,64.49,64.6,64.35,64.38,74700.0,46.7692,46.8489,46.6676,46.6894,74700.0
2011-10-03 12:50:00,64.41,64.46,64.26,64.3,109100.0,46.7111,46.7474,46.6024,46.6314,109100.0
2011-10-03 13:00:00,64.29,64.32,64.08,64.18,146800.0,46.6241,46.6459,46.4718,46.5443,146800.0
2011-10-03 13:10:00,64.17,64.22,63.75,63.98,185700.0,46.5371,46.5734,46.2325,46.3993,185700.0
2011-10-03 13:20:00,64.0,64.07,63.9,64.02,100800.0,46.4138,46.4646,46.3413,46.4283,100800.0
2011-10-03 13:30:00,64.04,64.15,63.68,63.8,94200.0,46.4428,46.5226,46.1817,46.2688,94200.0
2011-10-03 13:40:00,63.8,63.87,63.59,63.69,98500.0,46.2688,46.3195,46.1165,46.189,98500.0
2011-10-03 13:50:00,63.69,63.76,63.36,63.48,114400.0,46.189,46.2398,45.9497,46.0367,114400.0
2011-10-03 14:00:00,63.47,63.94,63.42,63.94,130100.0,46.0294,46.3703,45.9932,46.3703,130100.0
2011-10-03 14:10:00,63.92,64.17,63.88,64.16,134400.0,46.3558,46.5371,46.3268,46.5298,134400.0
2011-10-03 14:20:00,64.14,64.37,64.07,64.19,106100.0,46.5153,46.6821,46.4646,46.5516,106100.0
2011-10-03 14:30:00,64.15,64.25,63.77,63.78,113900.0,46.5226,46.5951,46.247,46.2543,113900.0
2011-10-03 14:40:00,63.77,63.78,63.44,63.53,219300.0,46.247,46.2543,46.0077,46.073,219300.0
2011-10-03 14:50:00,63.57,63.67,63.4,63.67,148400.0,46.102,46.1745,45.9787,46.1745,148400.0
2011-10-03 15:00:00,63.65,64.1,63.59,63.92,135800.0,46.16,46.4863,46.1165,46.3558,135800.0
2011-10-03 15:10:00,63.94,64.15,63.9,64.06,136400.0,46.3703,46.5226,46.3413,46.4573,136400.0
2011-10-03 15:20:00,63.99,64.06,63.68,63.7,120300.0,46.4066,46.4573,46.1817,46.1962,120300.0
2011-10-03 15:30:00,63.7,64.06,63.65,63.86,257100.0,46.1962,46.4573,46.16,46.3123,257100.0
2011-10-03 15:40:00,63.87,63.96,63.47,63.52,444000.0,46.3195,46.3848,46.0294,46.0657,444000.0
2011-10-03 15:50:00,63.53,63.63,63.24,63.27,628900.0,46.073,46.1455,45.8626,45.8844,628900.0
2011-10-04 09:30:00,62.28,62.71,61.9,62.26,518400.0,45.1664,45.4783,44.8909,45.1519,518400.0
2011-10-04 09:40:00,62.23,62.34,61.99,62.25,410700.0,45.1302,45.2099,44.9561,45.1447,410700.0
2011-10-04 09:50:00,62.28,62.38,61.75,61.99,365300.0,45.1664,45.239,44.7821,44.9561,365300.0
2011-10-04 10:00:00,61.9,62.14,61.32,61.68,400900.0,44.8909,45.0649,44.4702,44.7313,400900.0
2011-10-04 10:10:00,61.67,62.11,61.67,61.83,274200.0,44.7241,45.0431,44.7241,44.8401,274200.0
2011-10-04 10:20:00,61.83,61.95,60.82,60.93,391900.0,44.8401,44.9271,44.1076,44.1874,391900.0
2011-10-04 10:30:00,60.98,61.54,60.74,61.51,407600.0,44.2237,44.6298,44.0496,44.608,407600.0
2011-10-04 10:40:00,61.52,61.61,61.14,61.43,312800.0,44.6153,44.6805,44.3397,44.55,312800.0
2011-10-04 10:50:00,61.43,61.48,61.25,61.3,183600.0,44.55,44.5863,44.4195,44.4557,183600.0
2011-10-04 11:00:00,61.29,61.29,60.8,61.04,245500.0,44.4485,44.4485,44.0931,44.2672,245500.0
2011-10-04 11:10:00,61.04,61.52,60.91,61.19,211800.0,44.2672,44.6153,44.1729,44.3759,211800.0
2011-10-04 11:20:00,61.19,61.29,60.86,61.15,166200.0,44.3759,44.4485,44.1366,44.3469,166200.0
2011-10-04 11:30:00,61.18,61.37,61.1,61.21,100800.0,44.3687,44.5065,44.3107,44.3905,100800.0
2011-10-04 11:40:00,61.22,61.42,61.14,61.26,165900.0,44.3977,44.5427,44.3397,44.4267,165900.0
2011-10-04 11:50:00,61.25,61.32,61.06,61.22,122700.0,44.4195,44.4702,44.2817,44.3977,122700.0
2011-10-04 12:00:00,61.23,61.7,61.2,61.69,229900.0,44.405,44.7458,44.3832,44.7386,229900.0
2011-10-04 12:10:00,61.65,61.72,61.3,61.56,146300.0,44.7095,44.7603,44.4557,44.6443,146300.0
2011-10-04 12:20:00,61.55,61.77,61.54,61.61,119200.0,44.637,44.7966,44.6298,44.6805,119200.0
2011-10-04 12:30:00,61.62,61.94,61.6,61.81,104300.0,44.6878,44.9199,44.6733,44.8256,104300.0
2011-10-04 12:40:00,61.82,62.04,61.8,61.9,100100.0,44.8328,44.9924,44.8183,44.8909,100100.0
2011-10-04 12:50:00,61.91,62.05,61.82,61.95,75000.0,44.8981,44.9996,44.8328,44.9271,75000.0
2011-10-04 13:00:00,61.92,62.03,61.62,61.78,85500.0,44.9054,44.9851,44.6878,44.8038,85500.0
2011-10-04 13:10:00,61.76,61.79,61.4,61.6,120100.0,44.7893,44.8111,44.5282,44.6733,120100.0
2011-10-04 13:20:00,61.56,61.57,61.24,61.26,107600.0,44.6443,44.6515,44.4122,44.4267,107600.0
2011-10-04 13:30:00,61.27,61.35,61.01,61.03,89900.0,44.434,44.492,44.2454,44.2599,89900.0
2011-10-04 13:40:00,61.04,61.1,60.8,60.82,162900.0,44.2672,44.3107,44.0931,44.1076,162900.0
2011-10-04 13:50:00,60.82,61.05,60.74,60.9,122100.0,44.1076,44.2744,44.0496,44.1656,122100.0
2011-10-04 14:00:00,60.91,61.34,60.91,60.93,115200.0,44.1729,44.4847,44.1729,44.1874,115200.0
2011-10-04 14:10:00,60.92,61.01,60.76,60.76,106500.0,44.1801,44.2454,44.0641,44.0641,106500.0
2011-10-04 14:20:00,60.77,60.92,60.5,60.71,215400.0,44.0714,44.1801,43.8755,44.0278,215400.0
2011-10-04 14:30:00,60.7,60.98,60.66,60.67,101400.0,44.0206,44.2237,43.9916,43.9988,101400.0
2011-10-04 14:40:00,60.68,60.71,60.16,60.23,210700.0,44.0061,44.0278,43.629,43.6797,210700.0
2011-10-04 14:50:00,60.23,60.28,59.95,60.15,213800.0,43.6797,43.716,43.4767,43.6217,213800.0
2011-10-04 15:00:00,60.14,60.24,59.66,59.66,237000.0,43.6145,43.687,43.2664,43.2664,237000.0
2011-10-04 15:10:00,59.66,59.67,59.15,59.19,518400.0,43.2664,43.2736,42.8965,42.9255,518400.0
2011-10-04 15:20:00,59.19,59.75,58.95,59.64,570900.0,42.9255,43.3316,42.7515,43.2519,570900.0
2011-10-04 15:30:00,59.63,59.98,59.41,59.92,452500.0,43.2446,43.4984,43.0851,43.4549,452500.0
2011-10-04 15:40:00,59.94,61.02,59.84,60.95,467000.0,43.4694,44.2527,43.3969,44.2019,467000.0
2011-10-04 15:50:00,60.92,61.53,60.81,61.29,728000.0,44.1801,44.6225,44.1004,44.4485,728000.0
2011-10-05 09:30:00,61.05,61.35,60.47,60.77,334900.0,44.2744,44.492,43.8538,44.0714,334900.0
2011-10-05 09:40:00,60.75,61.29,60.56,61.26,309900.0,44.0569,44.4485,43.9191,44.4267,309900.0
2011-10-05 09:50:00,61.26,61.61,61.1,61.48,232900.0,44.4267,44.6805,44.3107,44.5863,232900.0
2011-10-05 10:00:00,61.41,62.24,61.35,61.82,245500.0,44.5355,45.1374,44.492,44.8328,245500.0
2011-10-05 10:10:00,61.82,62.2,61.78,62.04,248000.0,44.8328,45.1084,44.8038,44.9924,248000.0
2011-10-05 10:20:00,62.04,62.19,61.91,61.98,188300.0,44.9924,45.1012,44.8981,44.9489,188300.0
2011-10-05 10:30:00,61.99,62.2,61.63,62.06,190500.0,44.9561,45.1084,44.695,45.0069,190500.0
2011-10-05 10:40:00,62.07,62.13,61.53,61.57,123800.0,45.0141,45.0577,44.6225,44.6515,123800.0
2011-10-05 10:50:00,61.57,61.71,61.31,61.53,176400.0,44.6515,44.7531,44.463,44.6225,176400.0
2011-10-05 11:00:00,61.56,61.67,61.22,61.44,183500.0,44.6443,44.7241,44.3977,44.5573,183500.0
2011-10-05 11:10:00,61.44,61.5,61.28,61.46,122000.0,44.5573,44.6008,44.4412,44.5718,122000.0
2011-10-05 11:20:00,61.47,61.68,61.45,61.57,73800.0,44.579,44.7313,44.5645,44.6515,73800.0
2011-10-05 11:30:00,61.56,61.69,61.47,61.69,68100.0,44.6443,44.7386,44.579,44.7386,68100.0
2011-10-05 11:40:00,61.67,61.79,61.5,61.69,59100.0,44.7241,44.8111,44.6008,44.7386,59100.0
2011-10-05 11:50:00,61.71,62.3,61.63,62.21,144200.0,44.7531,45.1809,44.695,45.1157,144200.0
2011-10-05 12:00:00,62.2,62.34,61.89,61.94,100400.0,45.1084,45.2099,44.8836,44.9199,100400.0
2011-10-05 12:10:00,61.95,61.95,61.62,61.66,71000.0,44.9271,44.9271,44.6878,44.7168,71000.0
2011-10-05 12:20:00,61.67,61.79,61.52,61.53,112800.0,44.7241,44.8111,44.6153,44.6225,112800.0
2011-10-05 12:30:00,61.52,61.78,61.52,61.56,100700.0,44.6153,44.8038,44.6153,44.6443,100700.0
2011-10-05 12:40:00,61.55,62.14,61.55,62.14,152800.0,44.637,45.0649,44.637,45.0649,152800.0
2011-10-05 12:50:00,62.15,62.28,61.94,62.09,108500.0,45.0722,45.1664,44.9199,45.0286,108500.0
2011-10-05 13:00:00,62.09,62.55,62.09,62.42,99700.0,45.0286,45.3622,45.0286,45.268,99700.0
2011-10-05 13:10:00,62.42,62.44,62.05,62.3,115900.0,45.268,45.2825,44.9996,45.1809,115900.0
2011-10-05 13:20:00,62.3,62.33,62.13,62.18,84400.0,45.1809,45.2027,45.0577,45.0939,84400.0
2011-10-05 13:30:00,62.23,62.54,62.23,62.3,94600.0,45.1302,45.355,45.1302,45.1809,94600.0
2011-10-05 13:40:00,62.3,62.6,62.3,62.55,110200.0,45.1809,45.3985,45.1809,45.3622,110200.0
2011-10-05 13:50:00,62.56,62.94,62.54,62.9,216700.0,45.3695,45.6451,45.355,45.6161,216700.0
2011-10-05 14:00:00,62.92,63.0,62.54,62.57,253900.0,45.6306,45.6886,45.355,45.3767,253900.0
2011-10-05 14:10:00,62.56,62.65,62.36,62.6,124800.0,45.3695,45.4348,45.2245,45.3985,124800.0
2011-10-05 14:20:00,62.59,62.82,62.55,62.72,107200.0,45.3913,45.558,45.3622,45.4855,107200.0
2011-10-05 14:30:00,62.72,62.74,62.26,62.38,73400.0,45.4855,45.5,45.1519,45.239,73400.0
2011-10-05 14:40:00,62.39,62.63,62.36,62.63,64600.0,45.2462,45.4203,45.2245,45.4203,64600.0
2011-10-05 14:50:00,62.62,62.66,62.46,62.47,78300.0,45.413,45.442,45.297,45.3042,78300.0
2011-10-05 15:00:00,62.47,62.52,62.18,62.23,118800.0,45.3042,45.3405,45.0939,45.1302,118800.0
2011-10-05 15:10:00,62.21,62.7,62.15,62.69,118000.0,45.1157,45.471,45.0722,45.4638,118000.0
2011-10-05 15:20:00,62.68,62.71,62.44,62.54,153300.0,45.4565,45.4783,45.2825,45.355,153300.0
2011-10-05 15:30:00,62.56,63.03,62.54,62.97,239300.0,45.3695,45.7103,45.355,45.6668,239300.0
2011-10-05 15:40:00,62.96,63.22,62.89,63.05,507400.0,45.6596,45.8481,45.6088,45.7248,507400.0
2011-10-05 15:50:00,63.06,63.23,62.98,63.01,608300.0,45.7321,45.8554,45.6741,45.6958,608300.0
2011-10-06 09:30:00,63.08,63.58,62.45,63.25,286100.0,45.7466,46.1092,45.2897,45.8699,286100.0
2011-10-06 09:40:00,63.3,63.84,62.85,62.97,277600.0,45.9062,46.2978,45.5798,45.6668,277600.0
2011-10-06 09:50:00,62.95,62.95,62.45,62.68,170500.0,45.6523,45.6523,45.2897,45.4565,170500.0
2011-10-06 10:00:00,62.67,62.7,62.15,62.55,189200.0,45.4493,45.471,45.0722,45.3622,189200.0
2011-10-06 10:10:00,62.58,63.0,62.53,62.86,153600.0,45.384,45.6886,45.3477,45.5871,153600.0
2011-10-06 10:20:00,62.87,63.01,62.51,62.56,255300.0,45.5943,45.6958,45.3332,45.3695,255300.0
2011-10-06 10:30:00,62.56,63.47,62.56,63.43,284000.0,45.3695,46.0294,45.3695,46.0004,284000.0
2011-10-06 10:40:00,63.43,63.63,63.29,63.3,191000.0,46.0004,46.1455,45.8989,45.9062,191000.0
2011-10-06 10:50:00,63.29,63.44,63.24,63.39,167100.0,45.8989,46.0077,45.8626,45.9714,167100.0
2011-10-06 11:00:00,63.36,63.84,63.28,63.84,185100.0,45.9497,46.2978,45.8916,46.2978,185100.0
2011-10-06 11:10:00,63.81,63.89,63.59,63.59,105900.0,46.276,46.334,46.1165,46.1165,105900.0
2011-10-06 11:20:00,63.58,63.73,63.4,63.63,79100.0,46.1092,46.218,45.9787,46.1455,79100.0
2011-10-06 11:30:00,63.66,63.72,63.45,63.62,96400.0,46.1672,46.2107,46.0149,46.1382,96400.0
2011-10-06 11:40:00,63.63,63.66,63.24,63.27,107800.0,46.1455,46.1672,45.8626,45.8844,107800.0
2011-10-06 11:50:00,63.27,63.49,63.23,63.26,102100.0,45.8844,46.0439,45.8554,45.8771,102100.0
2011-10-06 12:00:00,63.28,63.47,63.11,63.14,80100.0,45.8916,46.0294,45.7684,45.7901,80100.0
2011-10-06 12:10:00,63.11,63.42,63.0,63.4,166300.0,45.7684,45.9932,45.6886,45.9787,166300.0
2011-10-06 12:20:00,63.42,63.66,63.4,63.57,75600.0,45.9932,46.1672,45.9787,46.102,75600.0
2011-10-06 12:30:00,63.56,63.6,63.48,63.51,77000.0,46.0947,46.1237,46.0367,46.0584,77000.0
2011-10-06 12:40:00,63.49,63.54,63.1,63.28,84400.0,46.0439,46.0802,45.7611,45.8916,84400.0
2011-10-06 12:50:00,63.3,63.39,63.18,63.23,62300.0,45.9062,45.9714,45.8191,45.8554,62300.0
2011-10-06 13:00:00,63.21,63.24,63.07,63.22,59600.0,45.8409,45.8626,45.7394,45.8481,59600.0
2011-10-06 13:10:00,63.24,63.45,63.21,63.33,52900.0,45.8626,46.0149,45.8409,45.9279,52900.0
2011-10-06 13:20:00,63.31,63.71,63.29,63.49,107300.0,45.9134,46.2035,45.8989,46.0439,107300.0
2011-10-06 13:30:00,63.49,63.51,63.16,63.16,70600.0,46.0439,46.0584,45.8046,45.8046,70600.0
2011-10-06 13:40:00,63.18,63.35,63.05,63.25,107300.0,45.8191,45.9424,45.7248,45.8699,107300.0
2011-10-06 13:50:00,63.22,63.38,63.18,63.31,122300.0,45.8481,45.9642,45.8191,45.9134,122300.0
2011-10-06 14:00:00,63.29,63.55,63.26,63.48,87800.0,45.8989,46.0875,45.8771,46.0367,87800.0
2011-10-06 14:10:00,63.48,63.61,63.42,63.56,66200.0,46.0367,46.131,45.9932,46.0947,66200.0
2011-10-06 14:20:00,63.56,63.75,63.5,63.57,61700.0,46.0947,46.2325,46.0512,46.102,61700.0
2011-10-06 14:30:00,63.58,63.63,63.31,63.32,63000.0,46.1092,46.1455,45.9134,45.9207,63000.0
2011-10-06 14:40:00,63.29,63.45,63.28,63.33,41000.0,45.8989,46.0149,45.8916,45.9279,41000.0
2011-10-06 14:50:00,63.31,63.53,63.23,63.51,79500.0,45.9134,46.073,45.8554,46.0584,79500.0
2011-10-06 15:00:00,63.53,63.69,63.46,63.67,115900.0,46.073,46.189,46.0222,46.1745,115900.0
2011-10-06 15:10:00,63.67,63.76,63.32,63.43,135900.0,46.1745,46.2398,45.9207,46.0004,135900.0
2011-10-06 15:20:00,63.41,63.65,63.4,63.6,126000.0,45.9859,46.16,45.9787,46.1237,126000.0
2011-10-06 15:30:00,63.58,63.78,63.53,63.69,156200.0,46.1092,46.2543,46.073,46.189,156200.0
2011-10-06 15:40:00,63.66,63.94,63.66,63.82,199500.0,46.1672,46.3703,46.1672,46.2833,199500.0
2011-10-06 15:50:00,63.84,64.12,63.78,64.02,444000.0,46.2978,46.5008,46.2543,46.4283,444000.0
2011-10-07 09:30:00,64.51,64.62,63.86,64.01,189200.0,46.7837,46.8634,46.3123,46.4211,189200.0
2011-10-07 09:40:00,64.01,64.01,63.53,63.76,175800.0,46.4211,46.4211,46.073,46.2398,175800.0
2011-10-07 09:50:00,63.75,63.99,63.52,63.53,138300.0,46.2325,46.4066,46.0657,46.073,138300.0
2011-10-07 10:00:00,63.52,63.67,63.21,63.26,179100.0,46.0657,46.1745,45.8409,45.8771,179100.0
2011-10-07 10:10:00,63.21,63.96,63.1,63.9,107800.0,45.8409,46.3848,45.7611,46.3413,107800.0
2011-10-07 10:20:00,63.93,63.97,63.58,63.68,120100.0,46.363,46.392,46.1092,46.1817,120100.0
2011-10-07 10:30:00,63.7,63.91,63.35,63.35,81600.0,46.1962,46.3485,45.9424,45.9424,81600.0
2011-10-07 10:40:00,63.37,63.42,63.15,63.28,84800.0,45.9569,45.9932,45.7974,45.8916,84800.0
2011-10-07 10:50:00,63.24,63.56,63.14,63.52,109200.0,45.8626,46.0947,45.7901,46.0657,109200.0
2011-10-07 11:00:00,63.49,63.5,63.25,63.41,65200.0,46.0439,46.0512,45.8699,45.9859,65200.0
2011-10-07 11:10:00,63.38,63.47,63.13,63.15,86600.0,45.9642,46.0294,45.7829,45.7974,86600.0
2011-10-07 11:20:00,63.17,63.36,62.93,63.36,87800.0,45.8119,45.9497,45.6378,45.9497,87800.0
2011-10-07 11:30:00,63.37,63.59,63.32,63.38,149000.0,45.9569,46.1165,45.9207,45.9642,149000.0
2011-10-07 11:40:00,63.37,63.5,63.09,63.11,108300.0,45.9569,46.0512,45.7539,45.7684,108300.0
2011-10-07 11:50:00,63.1,63.2,63.02,63.12,45900.0,45.7611,45.8336,45.7031,45.7756,45900.0
2011-10-07 12:00:00,63.13,63.15,62.79,63.02,180300.0,45.7829,45.7974,45.5363,45.7031,180300.0
2011-10-07 12:10:00,63.01,63.04,62.38,62.41,125000.0,45.6958,45.7176,45.239,45.2607,125000.0
2011-10-07 12:20:00,62.42,62.92,62.3,62.87,175000.0,45.268,45.6306,45.1809,45.5943,175000.0
2011-10-07 12:30:00,62.84,62.95,62.68,62.83,67000.0,45.5726,45.6523,45.4565,45.5653,67000.0
2011-10-07 12:40:00,62.84,62.89,62.59,62.68,89500.0,45.5726,45.6088,45.3913,45.4565,89500.0
2011-10-07 12:50:00,62.69,62.72,62.25,62.36,92000.0,45.4638,45.4855,45.1447,45.2245,92000.0
2011-10-07 13:00:00,62.33,62.42,62.06,62.14,75100.0,45.2027,45.268,45.0069,45.0649,75100.0
2011-10-07 13:10:00,62.16,62.43,62.06,62.34,66100.0,45.0794,45.2752,45.0069,45.2099,66100.0
2011-10-07 13:20:00,62.34,62.54,62.34,62.4,56000.0,45.2099,45.355,45.2099,45.2535,56000.0
2011-10-07 13:30:00,62.41,62.45,62.27,62.29,31800.0,45.2607,45.2897,45.1592,45.1737,31800.0
2011-10-07 13:40:00,62.29,62.33,62.1,62.27,45900.0,45.1737,45.2027,45.0359,45.1592,45900.0
2011-10-07 13:50:00,62.27,62.52,62.21,62.46,37200.0,45.1592,45.3405,45.1157,45.297,37200.0
2011-10-07 14:00:00,62.47,62.63,62.39,62.56,52600.0,45.3042,45.4203,45.2462,45.3695,52600.0
2011-10-07 14:10:00,62.57,62.64,62.41,62.55,44900.0,45.3767,45.4275,45.2607,45.3622,44900.0
2011-10-07 14:20:00,62.58,63.0,62.58,62.85,85000.0,45.384,45.6886,45.384,45.5798,85000.0
2011-10-07 14:30:00,62.82,63.05,62.76,62.98,61000.0,45.558,45.7248,45.5145,45.6741,61000.0
2011-10-07 14:40:00,62.97,62.98,62.7,62.79,54400.0,45.6668,45.6741,45.471,45.5363,54400.0
2011-10-07 14:50:00,62.83,63.11,62.78,63.11,73600.0,45.5653,45.7684,45.529,45.7684,73600.0
2011-10-07 15:00:00,63.12,63.44,63.07,63.42,148400.0,45.7756,46.0077,45.7394,45.9932,148400.0
2011-10-07 15:10:00,63.41,63.63,63.29,63.39,109400.0,45.9859,46.1455,45.8989,45.9714,109400.0
2011-10-07 15:20:00,63.41,63.62,63.4,63.57,99200.0,45.9859,46.1382,45.9787,46.102,99200.0
2011-10-07 15:30:00,63.56,63.68,63.44,63.49,94600.0,46.0947,46.1817,46.0077,46.0439,94600.0
2011-10-07 15:40:00,63.48,63.55,63.33,63.35,218000.0,46.0367,46.0875,45.9279,45.9424,218000.0
2011-10-07 15:50:00,63.37,63.42,63.01,63.06,649800.0,45.9569,45.9932,45.6958,45.7321,649800.0
2011-10-10 09:30:00,64.1,64.35,63.91,63.99,156900.0,46.4863,46.6676,46.3485,46.4066,156900.0
2011-10-10 09:40:00,63.99,64.15,63.66,63.94,136500.0,46.4066,46.5226,46.1672,46.3703,136500.0
2011-10-10 09:50:00,63.96,64.13,63.85,63.93,112800.0,46.3848,46.5081,46.305,46.363,112800.0
2011-10-10 10:00:00,63.93,64.03,63.74,63.97,132500.0,46.363,46.4356,46.2252,46.392,132500.0
2011-10-10 10:10:00,64.0,64.55,63.93,64.5,156100.0,46.4138,46.8127,46.363,46.7764,156100.0
2011-10-10 10:20:00,64.5,64.77,64.45,64.46,150100.0,46.7764,46.9722,46.7402,46.7474,150100.0
2011-10-10 10:30:00,64.48,64.48,64.04,64.06,195900.0,46.7619,46.7619,46.4428,46.4573,195900.0
2011-10-10 10:40:00,64.05,64.22,63.8,64.03,89500.0,46.4501,46.5734,46.2688,46.4356,89500.0
2011-10-10 10:50:00,64.02,64.03,63.81,63.97,84300.0,46.4283,46.4356,46.276,46.392,84300.0
2011-10-10 11:00:00,63.97,64.07,63.71,64.02,112700.0,46.392,46.4646,46.2035,46.4283,112700.0
2011-10-10 11:10:00,63.98,64.28,63.89,64.28,94600.0,46.3993,46.6169,46.334,46.6169,94600.0
2011-10-10 11:20:00,64.28,64.38,64.1,64.3,91200.0,46.6169,46.6894,46.4863,46.6314,91200.0
2011-10-10 11:30:00,64.31,64.75,64.3,64.73,84000.0,46.6386,46.9577,46.6314,46.9432,84000.0
2011-10-10 11:40:00,64.73,64.74,64.36,64.36,50800.0,46.9432,46.9505,46.6749,46.6749,50800.0
2011-10-10 11:50:00,64.36,64.74,64.33,64.74,63300.0,46.6749,46.9505,46.6531,46.9505,63300.0
2011-10-10 12:00:00,64.74,65.0,64.63,64.82,111200.0,46.9505,47.139,46.8707,47.0085,111200.0
2011-10-10 12:10:00,64.82,64.9,64.71,64.9,72600.0,47.0085,47.0665,46.9287,47.0665,72600.0
2011-10-10 12:20:00,64.89,64.96,64.83,64.83,56300.0,47.0592,47.11,47.0157,47.0157,56300.0
2011-10-10 12:30:00,64.84,64.84,64.69,64.79,36100.0,47.023,47.023,46.9142,46.9867,36100.0
2011-10-10 12:40:00,64.79,64.87,64.71,64.79,50100.0,46.9867,47.0447,46.9287,46.9867,50100.0
2011-10-10 12:50:00,64.79,64.8,64.65,64.74,32100.0,46.9867,46.994,46.8852,46.9505,32100.0
2011-10-10 13:00:00,64.78,64.86,64.68,64.86,42900.0,46.9795,47.0375,46.907,47.0375,42900.0
2011-10-10 13:10:00,64.85,64.92,64.8,64.9,23900.0,47.0302,47.081,46.994,47.0665,23900.0
2011-10-10 13:20:00,64.88,64.97,64.84,64.88,61600.0,47.052,47.1173,47.023,47.052,61600.0
2011-10-10 13:30:00,64.89,64.91,64.81,64.86,34900.0,47.0592,47.0738,47.0012,47.0375,34900.0
2011-10-10 13:40:00,64.86,64.95,64.83,64.89,62100.0,47.0375,47.1028,47.0157,47.0592,62100.0
2011-10-10 13:50:00,64.9,64.95,64.79,64.9,43500.0,47.0665,47.1028,46.9867,47.0665,43500.0
2011-10-10 14:00:00,64.89,64.97,64.8,64.83,69300.0,47.0592,47.1173,46.994,47.0157,69300.0
2011-10-10 14:10:00,64.84,64.92,64.81,64.87,39000.0,47.023,47.081,47.0012,47.0447,39000.0
2011-10-10 14:20:00,64.87,64.97,64.86,64.93,50900.0,47.0447,47.1173,47.0375,47.0883,50900.0
2011-10-10 14:30:00,64.92,64.97,64.87,64.87,30300.0,47.081,47.1173,47.0447,47.0447,30300.0
2011-10-10 14:40:00,64.87,64.91,64.82,64.87,35500.0,47.0447,47.0738,47.0085,47.0447,35500.0
2011-10-10 14:50:00,64.87,64.95,64.86,64.87,58900.0,47.0447,47.1028,47.0375,47.0447,58900.0
2011-10-10 15:00:00,64.88,64.89,64.72,64.8,53700.0,47.052,47.0592,46.936,46.994,53700.0
2011-10-10 15:10:00,64.79,64.86,64.72,64.83,66200.0,46.9867,47.0375,46.936,47.0157,66200.0
2011-10-10 15:20:00,64.85,64.89,64.71,64.84,89900.0,47.0302,47.0592,46.9287,47.023,89900.0
2011-10-10 15:30:00,64.85,64.95,64.73,64.87,138000.0,47.0302,47.1028,46.9432,47.0447,138000.0
2011-10-10 15:40:00,64.86,65.16,64.77,65.16,149500.0,47.0375,47.2551,46.9722,47.2551,149500.0
2011-10-10 15:50:00,65.15,65.34,65.13,65.32,367100.0,47.2478,47.3856,47.2333,47.3711,367100.0
2011-10-11 09:30:00,64.71,64.85,64.08,64.31,223100.0,46.9287,47.0302,46.4718,46.6386,223100.0
2011-10-11 09:40:00,64.29,64.69,64.03,64.53,144300.0,46.6241,46.9142,46.4356,46.7982,144300.0
2011-10-11 09:50:00,64.6,64.74,64.35,64.7,82000.0,46.8489,46.9505,46.6676,46.9215,82000.0
2011-10-11 10:00:00,64.7,64.99,64.53,64.98,103900.0,46.9215,47.1318,46.7982,47.1245,103900.0
2011-10-11 10:10:00,64.97,65.25,64.95,64.97,112500.0,47.1173,47.3203,47.1028,47.1173,112500.0
2011-10-11 10:20:00,64.98,65.26,64.96,65.0,56100.0,47.1245,47.3276,47.11,47.139,56100.0
2011-10-11 10:30:00,65.0,65.07,64.75,64.77,67200.0,47.139,47.1898,46.9577,46.9722,67200.0
2011-10-11 10:40:00,64.78,64.9,64.56,64.7,121100.0,46.9795,47.0665,46.8199,46.9215,121100.0
2011-10-11 10:50:00,64.7,64.74,64.35,64.46,110500.0,46.9215,46.9505,46.6676,46.7474,110500.0
2011-10-11 11:00:00,64.48,64.59,64.12,64.37,116700.0,46.7619,46.8417,46.5008,46.6821,116700.0
2011-10-11 11:10:00,64.36,64.36,64.05,64.17,113800.0,46.6749,46.6749,46.4501,46.5371,113800.0
2011-10-11 11:20:00,64.17,64.36,64.03,64.04,154100.0,46.5371,46.6749,46.4356,46.4428,154100.0
2011-10-11 11:30:00,64.04,64.17,64.02,64.09,172000.0,46.4428,46.5371,46.4283,46.4791,172000.0
2011-10-11 11:40:00,64.1,64.25,64.09,64.2,76600.0,46.4863,46.5951,46.4791,46.5588,76600.0
2011-10-11 11:50:00,64.19,64.28,64.09,64.24,97600.0,46.5516,46.6169,46.4791,46.5879,97600.0
2011-10-11 12:00:00,64.23,64.31,64.05,64.28,106600.0,46.5806,46.6386,46.4501,46.6169,106600.0
2011-10-11 12:10:00,64.26,64.34,64.22,64.26,49000.0,46.6024,46.6604,46.5734,46.6024,49000.0
2011-10-11 12:20:00,64.26,64.41,64.23,64.36,35800.0,46.6024,46.7111,46.5806,46.6749,35800.0
2011-10-11 12:30:00,64.35,64.37,64.0,64.02,127900.0,46.6676,46.6821,46.4138,46.4283,127900.0
2011-10-11 12:40:00,64.02,64.02,63.9,63.92,93100.0,46.4283,46.4283,46.3413,46.3558,93100.0
2011-10-11 12:50:00,63.93,64.0,63.89,64.0,62100.0,46.363,46.4138,46.334,46.4138,62100.0
2011-10-11 13:00:00,64.0,64.33,63.99,64.33,119100.0,46.4138,46.6531,46.4066,46.6531,119100.0
2011-10-11 13:10:00,64.32,64.37,64.14,64.3,44600.0,46.6459,46.6821,46.5153,46.6314,44600.0
2011-10-11 13:20:00,64.32,64.34,64.14,64.27,47500.0,46.6459,46.6604,46.5153,46.6096,47500.0
2011-10-11 13:30:00,64.3,64.35,64.21,64.28,36300.0,46.6314,46.6676,46.5661,46.6169,36300.0
2011-10-11 13:40:00,64.3,64.37,64.17,64.25,39200.0,46.6314,46.6821,46.5371,46.5951,39200.0
2011-10-11 13:50:00,64.24,64.45,64.24,64.41,48800.0,46.5879,46.7402,46.5879,46.7111,48800.0
2011-10-11 14:00:00,64.41,64.44,64.16,64.19,66300.0,46.7111,46.7329,46.5298,46.5516,66300.0
2011-10-11 14:10:00,64.21,64.35,64.19,64.32,36000.0,46.5661,46.6676,46.5516,46.6459,36000.0
2011-10-11 14:20:00,64.32,64.34,64.11,64.15,45600.0,46.6459,46.6604,46.4936,46.5226,45600.0
2011-10-11 14:30:00,64.19,64.3,64.16,64.24,51300.0,46.5516,46.6314,46.5298,46.5879,51300.0
2011-10-11 14:40:00,64.23,64.3,64.15,64.21,56800.0,46.5806,46.6314,46.5226,46.5661,56800.0
2011-10-11 14:50:00,64.2,64.41,64.2,64.37,103900.0,46.5588,46.7111,46.5588,46.6821,103900.0
2011-10-11 15:00:00,64.38,64.52,64.38,64.43,142200.0,46.6894,46.7909,46.6894,46.7256,142200.0
2011-10-11 15:10:00,64.44,64.59,64.41,64.52,91900.0,46.7329,46.8417,46.7111,46.7909,91900.0
2011-10-11 15:20:00,64.52,64.52,64.35,64.37,86800.0,46.7909,46.7909,46.6676,46.6821,86800.0
2011-10-11 15:30:00,64.37,64.62,64.37,64.59,168900.0,46.6821,46.8634,46.6821,46.8417,168900.0
2011-10-11 15:40:00,64.6,64.65,64.5,64.52,172500.0,46.8489,46.8852,46.7764,46.7909,172500.0
2011-10-11 15:50:00,64.51,64.6,64.4,64.42,316200.0,46.7837,46.8489,46.7039,46.7184,316200.0
2011-10-12 09:30:00,64.8,64.97,64.31,64.5,360200.0,46.994,47.1173,46.6386,46.7764,360200.0
2011-10-12 09:40:00,64.5,64.81,64.5,64.66,131100.0,46.7764,47.0012,46.7764,46.8924,131100.0
2011-10-12 09:50:00,64.67,65.07,64.64,65.0,177000.0,46.8997,47.1898,46.8779,47.139,177000.0
2011-10-12 10:00:00,65.0,65.04,64.48,64.61,269700.0,47.139,47.168,46.7619,46.8562,269700.0
2011-10-12 10:10:00,64.63,64.7,64.28,64.42,196400.0,46.8707,46.9215,46.6169,46.7184,196400.0
2011-10-12 10:20:00,64.43,64.55,64.31,64.4,188500.0,46.7256,46.8127,46.6386,46.7039,188500.0
2011-10-12 10:30:00,64.41,64.55,64.33,64.5,148200.0,46.7111,46.8127,46.6531,46.7764,148200.0
2011-10-12 10:40:00,64.52,64.53,64.3,64.31,148600.0,46.7909,46.7982,46.6314,46.6386,148600.0
2011-10-12 10:50:00,64.32,64.34,63.95,63.97,154100.0,46.6459,46.6604,46.3775,46.392,154100.0
2011-10-12 11:00:00,63.97,64.08,63.9,64.03,107900.0,46.392,46.4718,46.3413,46.4356,107900.0
2011-10-12 11:10:00,64.04,64.04,63.94,63.94,104000.0,46.4428,46.4428,46.3703,46.3703,104000.0
2011-10-12 11:20:00,63.96,64.05,63.9,64.03,85500.0,46.3848,46.4501,46.3413,46.4356,85500.0
2011-10-12 11:30:00,64.01,64.12,64.01,64.05,54600.0,46.4211,46.5008,46.4211,46.4501,54600.0
2011-10-12 11:40:00,64.05,64.13,63.97,64.09,101200.0,46.4501,46.5081,46.392,46.4791,101200.0
2011-10-12 11:50:00,64.09,64.09,63.65,63.69,162500.0,46.4791,46.4791,46.16,46.189,162500.0
2011-10-12 12:00:00,63.69,63.69,63.23,63.32,182100.0,46.189,46.189,45.8554,45.9207,182100.0
2011-10-12 12:10:00,63.34,63.45,63.25,63.4,124600.0,45.9352,46.0149,45.8699,45.9787,124600.0
2011-10-12 12:20:00,63.4,63.51,63.39,63.48,66100.0,45.9787,46.0584,45.9714,46.0367,66100.0
2011-10-12 12:30:00,63.47,63.59,63.45,63.57,45700.0,46.0294,46.1165,46.0149,46.102,45700.0
2011-10-12 12:40:00,63.57,63.83,63.57,63.81,48800.0,46.102,46.2905,46.102,46.276,48800.0
2011-10-12 12:50:00,63.82,64.1,63.82,64.07,100300.0,46.2833,46.4863,46.2833,46.4646,100300.0
2011-10-12 13:00:00,64.08,64.25,64.06,64.1,88500.0,46.4718,46.5951,46.4573,46.4863,88500.0
2011-10-12 13:10:00,64.11,64.21,64.06,64.12,62200.0,46.4936,46.5661,46.4573,46.5008,62200.0
2011-10-12 13:20:00,64.09,64.27,64.09,64.25,55900.0,46.4791,46.6096,46.4791,46.5951,55900.0
2011-10-12 13:30:00,64.26,64.34,64.18,64.34,59400.0,46.6024,46.6604,46.5443,46.6604,59400.0
2011-10-12 13:40:00,64.34,64.51,64.33,64.34,146900.0,46.6604,46.7837,46.6531,46.6604,146900.0
2011-10-12 13:50:00,64.34,64.41,64.29,64.32,57600.0,46.6604,46.7111,46.6241,46.6459,57600.0
2011-10-12 14:00:00,64.34,64.5,64.32,64.44,115500.0,46.6604,46.7764,46.6459,46.7329,115500.0
2011-10-12 14:10:00,64.45,64.47,64.27,64.27,69300.0,46.7402,46.7547,46.6096,46.6096,69300.0
2011-10-12 14:20:00,64.27,64.42,64.23,64.37,58100.0,46.6096,46.7184,46.5806,46.6821,58100.0
2011-10-12 14:30:00,64.38,64.5,64.38,64.45,96000.0,46.6894,46.7764,46.6894,46.7402,96000.0
2011-10-12 14:40:00,64.46,64.5,64.39,64.49,91100.0,46.7474,46.7764,46.6966,46.7692,91100.0
2011-10-12 14:50:00,64.48,64.5,64.37,64.42,113700.0,46.7619,46.7764,46.6821,46.7184,113700.0
2011-10-12 15:00:00,64.42,64.43,64.17,64.22,108100.0,46.7184,46.7256,46.5371,46.5734,108100.0
2011-10-12 15:10:00,64.22,64.27,64.05,64.11,120000.0,46.5734,46.6096,46.4501,46.4936,120000.0
2011-10-12 15:20:00,64.12,64.2,64.0,64.15,170300.0,46.5008,46.5588,46.4138,46.5226,170300.0
2011-10-12 15:30:00,64.15,64.33,64.11,64.29,139100.0,46.5226,46.6531,46.4936,46.6241,139100.0
2011-10-12 15:40:00,64.29,64.42,63.96,64.04,242200.0,46.6241,46.7184,46.3848,46.4428,242200.0
2011-10-12 15:50:00,64.04,64.15,63.93,64.07,456200.0,46.4428,46.5226,46.363,46.4646,456200.0
2011-10-13 09:30:00,63.74,63.74,62.83,62.89,310600.0,46.2252,46.2252,45.5653,45.6088,310600.0
2011-10-13 09:40:00,62.9,63.26,62.68,63.26,286000.0,45.6161,45.8771,45.4565,45.8771,286000.0
2011-10-13 09:50:00,63.26,63.31,62.9,63.16,258700.0,45.8771,45.9134,45.6161,45.8046,258700.0
2011-10-13 10:00:00,63.15,63.25,62.98,63.17,183200.0,45.7974,45.8699,45.6741,45.8119,183200.0
2011-10-13 10:10:00,63.16,63.3,62.98,63.0,104900.0,45.8046,45.9062,45.6741,45.6886,104900.0
2011-10-13 10:20:00,63.01,63.27,62.96,63.13,88200.0,45.6958,45.8844,45.6596,45.7829,88200.0
2011-10-13 10:30:00,63.1,63.52,63.08,63.52,94400.0,45.7611,46.0657,45.7466,46.0657,94400.0
2011-10-13 10:40:00,63.52,63.62,63.28,63.36,109900.0,46.0657,46.1382,45.8916,45.9497,109900.0
2011-10-13 10:50:00,63.38,63.56,63.27,63.42,89700.0,45.9642,46.0947,45.8844,45.9932,89700.0
2011-10-13 11:00:00,63.43,63.68,63.4,63.59,81300.0,46.0004,46.1817,45.9787,46.1165,81300.0
2011-10-13 11:10:00,63.59,63.68,63.51,63.66,60000.0,46.1165,46.1817,46.0584,46.1672,60000.0
2011-10-13 11:20:00,63.66,63.89,63.62,63.89,94000.0,46.1672,46.334,46.1382,46.334,94000.0
2011-10-13 11:30:00,63.9,64.28,63.86,64.06,105700.0,46.3413,46.6169,46.3123,46.4573,105700.0
2011-10-13 11:40:00,64.04,64.1,63.89,63.92,71900.0,46.4428,46.4863,46.334,46.3558,71900.0
2011-10-13 11:50:00,63.88,63.89,63.54,63.54,82800.0,46.3268,46.334,46.0802,46.0802,82800.0
2011-10-13 12:00:00,63.55,63.61,63.49,63.5,112300.0,46.0875,46.131,46.0439,46.0512,112300.0
2011-10-13 12:10:00,63.5,63.51,63.32,63.39,60600.0,46.0512,46.0584,45.9207,45.9714,60600.0
2011-10-13 12:20:00,63.4,63.47,63.25,63.25,45700.0,45.9787,46.0294,45.8699,45.8699,45700.0
2011-10-13 12:30:00,63.23,63.24,63.05,63.08,51200.0,45.8554,45.8626,45.7248,45.7466,51200.0
2011-10-13 12:40:00,63.08,63.31,63.02,63.31,73500.0,45.7466,45.9134,45.7031,45.9134,73500.0
2011-10-13 12:50:00,63.31,63.58,63.3,63.55,108300.0,45.9134,46.1092,45.9062,46.0875,108300.0
2011-10-13 13:00:00,63.57,63.79,63.51,63.77,75100.0,46.102,46.2615,46.0584,46.247,75100.0
2011-10-13 13:10:00,63.77,63.89,63.65,63.65,56400.0,46.247,46.334,46.16,46.16,56400.0
2011-10-13 13:20:00,63.65,63.83,63.49,63.79,74400.0,46.16,46.2905,46.0439,46.2615,74400.0
2011-10-13 13:30:00,63.78,63.86,63.73,63.76,41900.0,46.2543,46.3123,46.218,46.2398,41900.0
2011-10-13 13:40:00,63.74,63.9,63.67,63.77,41900.0,46.2252,46.3413,46.1745,46.247,41900.0
2011-10-13 13:50:00,63.78,63.79,63.61,63.67,33500.0,46.2543,46.2615,46.131,46.1745,33500.0
2011-10-13 14:00:00,63.68,63.71,63.51,63.62,59500.0,46.1817,46.2035,46.0584,46.1382,59500.0
2011-10-13 14:10:00,63.59,63.75,63.48,63.73,71700.0,46.1165,46.2325,46.0367,46.218,71700.0
2011-10-13 14:20:00,63.73,63.82,63.65,63.66,61900.0,46.218,46.2833,46.16,46.1672,61900.0
2011-10-13 14:30:00,63.66,63.89,63.64,63.85,64900.0,46.1672,46.334,46.1527,46.305,64900.0
2011-10-13 14:40:00,63.85,64.04,63.74,64.01,86300.0,46.305,46.4428,46.2252,46.4211,86300.0
2011-10-13 14:50:00,64.02,64.02,63.71,63.73,119900.0,46.4283,46.4283,46.2035,46.218,119900.0
2011-10-13 15:00:00,63.73,63.82,63.7,63.78,98300.0,46.218,46.2833,46.1962,46.2543,98300.0
2011-10-13 15:10:00,63.78,63.83,63.64,63.81,100900.0,46.2543,46.2905,46.1527,46.276,100900.0
2011-10-13 15:20:00,63.79,63.81,63.62,63.63,147100.0,46.2615,46.276,46.1382,46.1455,147100.0
2011-10-13 15:30:00,63.65,63.76,63.59,63.69,207500.0,46.16,46.2398,46.1165,46.189,207500.0
2011-10-13 15:40:00,63.69,63.78,63.59,63.63,165000.0,46.189,46.2543,46.1165,46.1455,165000.0
2011-10-13 15:50:00,63.64,63.83,63.64,63.76,296800.0,46.1527,46.2905,46.1527,46.2398,296800.0
2011-10-14 09:30:00,64.2,64.37,64.03,64.25,213100.0,46.5588,46.6821,46.4356,46.5951,213100.0
2011-10-14 09:40:00,64.25,64.96,64.24,64.96,186800.0,46.5951,47.11,46.5879,47.11,186800.0
2011-10-14 09:50:00,64.94,65.35,64.82,65.19,311700.0,47.0955,47.3928,47.0085,47.2768,311700.0
2011-10-14 10:00:00,65.18,65.45,65.1,65.44,255300.0,47.2696,47.4654,47.2115,47.4581,255300.0
2011-10-14 10:10:00,65.42,65.59,65.29,65.36,286000.0,47.4436,47.5669,47.3493,47.4001,286000.0
2011-10-14 10:20:00,65.34,65.64,65.26,65.29,204700.0,47.3856,47.6032,47.3276,47.3493,204700.0
2011-10-14 10:30:00,65.28,65.37,64.99,65.2,150000.0,47.3421,47.4073,47.1318,47.2841,150000.0
2011-10-14 10:40:00,65.2,65.23,65.0,65.1,89100.0,47.2841,47.3058,47.139,47.2115,89100.0
2011-10-14 10:50:00,65.11,65.45,65.02,65.45,103300.0,47.2188,47.4654,47.1535,47.4654,103300.0
2011-10-14 11:00:00,65.43,65.65,65.27,65.53,186600.0,47.4509,47.6104,47.3348,47.5234,186600.0
2011-10-14 11:10:00,65.49,65.56,65.36,65.47,61800.0,47.4944,47.5451,47.4001,47.4799,61800.0
2011-10-14 11:20:00,65.47,65.56,65.4,65.52,118000.0,47.4799,47.5451,47.4291,47.5161,118000.0
2011-10-14 11:30:00,65.52,65.71,65.2,65.24,160500.0,47.5161,47.6539,47.2841,47.3131,160500.0
2011-10-14 11:40:00,65.2,65.55,65.17,65.49,70300.0,47.2841,47.5379,47.2623,47.4944,70300.0
2011-10-14 11:50:00,65.47,65.55,65.45,65.48,98000.0,47.4799,47.5379,47.4654,47.4871,98000.0
2011-10-14 12:00:00,65.47,65.75,65.44,65.69,60700.0,47.4799,47.6829,47.4581,47.6394,60700.0
2011-10-14 12:10:00,65.68,65.71,65.49,65.51,67800.0,47.6322,47.6539,47.4944,47.5089,67800.0
2011-10-14 12:20:00,65.5,65.6,65.49,65.54,43900.0,47.5016,47.5741,47.4944,47.5306,43900.0
2011-10-14 12:30:00,65.53,65.7,65.52,65.65,55500.0,47.5234,47.6467,47.5161,47.6104,55500.0
2011-10-14 12:40:00,65.65,65.77,65.62,65.71,95600.0,47.6104,47.6974,47.5887,47.6539,95600.0
2011-10-14 12:50:00,65.72,65.94,65.72,65.92,81600.0,47.6612,47.8207,47.6612,47.8062,81600.0
2011-10-14 13:00:00,65.92,66.1,65.87,66.0,111900.0,47.8062,47.9368,47.77,47.8642,111900.0
2011-10-14 13:10:00,66.0,66.13,65.94,66.06,65600.0,47.8642,47.9585,47.8207,47.9077,65600.0
2011-10-14 13:20:00,66.06,66.18,66.01,66.08,68800.0,47.9077,47.9948,47.8715,47.9223,68800.0
2011-10-14 13:30:00,66.06,66.15,66.01,66.04,42700.0,47.9077,47.973,47.8715,47.8932,42700.0
2011-10-14 13:40:00,66.05,66.32,66.02,66.31,97100.0,47.9005,48.0963,47.8787,48.0891,97100.0
2011-10-14 13:50:00,66.3,66.56,66.23,66.47,187200.0,48.0818,48.2704,48.031,48.2051,187200.0
2011-10-14 14:00:00,66.47,66.72,66.43,66.62,167200.0,48.2051,48.3864,48.1761,48.3139,167200.0
2011-10-14 14:10:00,66.62,66.62,66.34,66.34,101600.0,48.3139,48.3139,48.1108,48.1108,101600.0
2011-10-14 14:20:00,66.35,66.5,66.35,66.37,89200.0,48.1181,48.2268,48.1181,48.1326,89200.0
2011-10-14 14:30:00,66.37,66.4,66.2,66.36,94500.0,48.1326,48.1543,48.0093,48.1253,94500.0
2011-10-14 14:40:00,66.36,66.37,66.24,66.28,54100.0,48.1253,48.1326,48.0383,48.0673,54100.0
2011-10-14 14:50:00,66.26,66.55,66.26,66.53,118000.0,48.0528,48.2631,48.0528,48.2486,118000.0
2011-10-14 15:00:00,66.52,66.54,66.44,66.46,114300.0,48.2413,48.2559,48.1833,48.1978,114300.0
2011-10-14 15:10:00,66.45,66.57,66.34,66.56,122100.0,48.1906,48.2776,48.1108,48.2704,122100.0
2011-10-14 15:20:00,66.56,66.6,66.49,66.55,100000.0,48.2704,48.2994,48.2196,48.2631,100000.0
2011-10-14 15:30:00,66.54,66.79,66.54,66.7,242800.0,48.2559,48.4372,48.2559,48.3719,242800.0
2011-10-14 15:40:00,66.69,66.69,66.44,66.52,265500.0,48.3646,48.3646,48.1833,48.2413,265500.0
2011-10-14 15:50:00,66.53,66.88,66.47,66.87,567100.0,48.2486,48.5024,48.2051,48.4952,567100.0
2011-10-17 09:30:00,66.75,67.39,66.46,66.63,472300.0,48.4081,48.8723,48.1978,48.3211,472300.0
2011-10-17 09:40:00,66.65,66.74,66.36,66.69,202000.0,48.3356,48.4009,48.1253,48.3646,202000.0
2011-10-17 09:50:00,66.66,66.8,66.32,66.4,141800.0,48.3429,48.4444,48.0963,48.1543,141800.0
2011-10-17 10:00:00,66.43,66.7,66.35,66.64,79500.0,48.1761,48.3719,48.1181,48.3284,79500.0
2011-10-17 10:10:00,66.65,66.87,66.48,66.78,94800.0,48.3356,48.4952,48.2123,48.4299,94800.0
2011-10-17 10:20:00,66.81,66.85,66.51,66.52,104500.0,48.4517,48.4807,48.2341,48.2413,104500.0
2011-10-17 10:30:00,66.51,66.59,66.42,66.56,122100.0,48.2341,48.2921,48.1688,48.2704,122100.0
2011-10-17 10:40:00,66.56,66.59,66.29,66.45,87900.0,48.2704,48.2921,48.0745,48.1906,87900.0
2011-10-17 10:50:00,66.47,66.97,66.42,66.92,104400.0,48.2051,48.5677,48.1688,48.5314,104400.0
2011-10-17 11:00:00,66.9,66.9,66.5,66.6,93400.0,48.5169,48.5169,48.2268,48.2994,93400.0
2011-10-17 11:10:00,66.6,66.67,66.48,66.48,46500.0,48.2994,48.3501,48.2123,48.2123,46500.0
2011-10-17 11:20:00,66.47,66.6,66.45,66.56,96600.0,48.2051,48.2994,48.1906,48.2704,96600.0
2011-10-17 11:30:00,66.57,66.66,66.48,66.56,64800.0,48.2776,48.3429,48.2123,48.2704,64800.0
2011-10-17 11:40:00,66.56,66.61,66.37,66.45,174100.0,48.2704,48.3066,48.1326,48.1906,174100.0
2011-10-17 11:50:00,66.43,66.62,66.43,66.52,58300.0,48.1761,48.3139,48.1761,48.2413,58300.0
2011-10-17 12:00:00,66.5,66.51,66.02,66.19,125300.0,48.2268,48.2341,47.8787,48.002,125300.0
2011-10-17 12:10:00,66.19,66.19,65.95,66.08,154400.0,48.002,48.002,47.828,47.9223,154400.0
2011-10-17 12:20:00,66.06,66.14,65.97,66.02,55800.0,47.9077,47.9658,47.8425,47.8787,55800.0
2011-10-17 12:30:00,66.01,66.2,65.96,66.16,113700.0,47.8715,48.0093,47.8352,47.9803,113700.0
2011-10-17 12:40:00,66.15,66.36,66.06,66.28,100400.0,47.973,48.1253,47.9077,48.0673,100400.0
2011-10-17 12:50:00,66.28,66.44,66.27,66.41,79800.0,48.0673,48.1833,48.06,48.1616,79800.0
2011-10-17 13:00:00,66.42,66.45,66.26,66.42,51000.0,48.1688,48.1906,48.0528,48.1688,51000.0
2011-10-17 13:10:00,66.43,66.61,66.42,66.59,70700.0,48.1761,48.3066,48.1688,48.2921,70700.0
2011-10-17 13:20:00,66.6,66.77,66.58,66.75,84000.0,48.2994,48.4227,48.2849,48.4081,84000.0
2011-10-17 13:30:00,66.75,66.75,66.34,66.48,72100.0,48.4081,48.4081,48.1108,48.2123,72100.0
2011-10-17 13:40:00,66.45,66.59,66.36,66.44,72900.0,48.1906,48.2921,48.1253,48.1833,72900.0
2011-10-17 13:50:00,66.43,66.47,66.34,66.4,52200.0,48.1761,48.2051,48.1108,48.1543,52200.0
2011-10-17 14:00:00,66.4,66.41,66.14,66.21,107400.0,48.1543,48.1616,47.9658,48.0165,107400.0
2011-10-17 14:10:00,66.21,66.3,66.13,66.19,69000.0,48.0165,48.0818,47.9585,48.002,69000.0
2011-10-17 14:20:00,66.19,66.23,66.05,66.14,111900.0,48.002,48.031,47.9005,47.9658,111900.0
2011-10-17 14:30:00,66.13,66.2,66.09,66.12,93500.0,47.9585,48.0093,47.9295,47.9513,93500.0
2011-10-17 14:40:00,66.12,66.22,66.09,66.2,123200.0,47.9513,48.0238,47.9295,48.0093,123200.0
2011-10-17 14:50:00,66.2,66.46,66.13,66.44,98200.0,48.0093,48.1978,47.9585,48.1833,98200.0
2011-10-17 15:00:00,66.45,66.54,66.36,66.36,87700.0,48.1906,48.2559,48.1253,48.1253,87700.0
2011-10-17 15:10:00,66.34,66.45,66.25,66.3,83600.0,48.1108,48.1906,48.0455,48.0818,83600.0
2011-10-17 15:20:00,66.3,66.35,66.21,66.34,99300.0,48.0818,48.1181,48.0165,48.1108,99300.0
2011-10-17 15:30:00,66.36,66.45,66.25,66.28,152800.0,48.1253,48.1906,48.0455,48.0673,152800.0
2011-10-17 15:40:00,66.26,66.46,66.2,66.29,497500.0,48.0528,48.1978,48.0093,48.0745,497500.0
2011-10-17 15:50:00,66.3,66.35,66.11,66.19,375900.0,48.0818,48.1181,47.944,48.002,375900.0
2011-10-18 09:30:00,65.49,65.49,64.84,65.01,391000.0,47.4944,47.4944,47.023,47.1463,391000.0
2011-10-18 09:40:00,65.01,65.2,64.34,64.41,419600.0,47.1463,47.2841,46.6604,46.7111,419600.0
2011-10-18 09:50:00,64.41,64.46,64.03,64.23,359900.0,46.7111,46.7474,46.4356,46.5806,359900.0
2011-10-18 10:00:00,64.23,64.29,63.64,64.13,432100.0,46.5806,46.6241,46.1527,46.5081,432100.0
2011-10-18 10:10:00,64.13,64.21,63.6,63.73,259300.0,46.5081,46.5661,46.1237,46.218,259300.0
2011-10-18 10:20:00,63.72,64.29,63.7,64.28,198500.0,46.2107,46.6241,46.1962,46.6169,198500.0
2011-10-18 10:30:00,64.29,64.55,64.17,64.47,176100.0,46.6241,46.8127,46.5371,46.7547,176100.0
2011-10-18 10:40:00,64.47,64.82,64.43,64.63,107500.0,46.7547,47.0085,46.7256,46.8707,107500.0
2011-10-18 10:50:00,64.63,64.8,64.25,64.39,133000.0,46.8707,46.994,46.5951,46.6966,133000.0
2011-10-18 11:00:00,64.37,64.44,64.04,64.18,110800.0,46.6821,46.7329,46.4428,46.5443,110800.0
2011-10-18 11:10:00,64.17,64.21,64.0,64.11,102000.0,46.5371,46.5661,46.4138,46.4936,102000.0
2011-10-18 11:20:00,64.11,64.13,63.76,63.81,122800.0,46.4936,46.5081,46.2398,46.276,122800.0
2011-10-18 11:30:00,63.82,64.58,63.75,64.53,136400.0,46.2833,46.8344,46.2325,46.7982,136400.0
2011-10-18 11:40:00,64.57,64.61,64.39,64.45,108300.0,46.8272,46.8562,46.6966,46.7402,108300.0
2011-10-18 11:50:00,64.46,64.58,64.36,64.45,74200.0,46.7474,46.8344,46.6749,46.7402,74200.0
2011-10-18 12:00:00,64.43,64.61,64.32,64.56,87700.0,46.7256,46.8562,46.6459,46.8199,87700.0
2011-10-18 12:10:00,64.56,64.58,64.36,64.43,44100.0,46.8199,46.8344,46.6749,46.7256,44100.0
2011-10-18 12:20:00,64.44,64.77,64.42,64.76,65800.0,46.7329,46.9722,46.7184,46.965,65800.0
2011-10-18 12:30:00,64.77,65.26,64.7,65.24,86200.0,46.9722,47.3276,46.9215,47.3131,86200.0
2011-10-18 12:40:00,65.26,65.46,65.19,65.27,106000.0,47.3276,47.4726,47.2768,47.3348,106000.0
2011-10-18 12:50:00,65.25,65.29,65.18,65.26,48200.0,47.3203,47.3493,47.2696,47.3276,48200.0
2011-10-18 13:00:00,65.27,65.3,65.04,65.06,64400.0,47.3348,47.3566,47.168,47.1825,64400.0
2011-10-18 13:10:00,65.04,65.04,64.63,64.65,116500.0,47.168,47.168,46.8707,46.8852,116500.0
2011-10-18 13:20:00,64.65,64.65,64.23,64.36,136300.0,46.8852,46.8852,46.5806,46.6749,136300.0
2011-10-18 13:30:00,64.36,64.5,64.34,64.38,89800.0,46.6749,46.7764,46.6604,46.6894,89800.0
2011-10-18 13:40:00,64.39,64.47,64.24,64.46,57000.0,46.6966,46.7547,46.5879,46.7474,57000.0
2011-10-18 13:50:00,64.47,64.55,64.37,64.41,95300.0,46.7547,46.8127,46.6821,46.7111,95300.0
2011-10-18 14:00:00,64.42,64.55,64.31,64.53,98800.0,46.7184,46.8127,46.6386,46.7982,98800.0
2011-10-18 14:10:00,64.54,64.72,64.51,64.52,94800.0,46.8054,46.936,46.7837,46.7909,94800.0
2011-10-18 14:20:00,64.53,64.64,64.5,64.58,59000.0,46.7982,46.8779,46.7764,46.8344,59000.0
2011-10-18 14:30:00,64.57,64.84,64.44,64.47,88700.0,46.8272,47.023,46.7329,46.7547,88700.0
2011-10-18 14:40:00,64.45,64.55,64.2,64.34,120100.0,46.7402,46.8127,46.5588,46.6604,120100.0
2011-10-18 14:50:00,64.33,64.49,64.22,64.44,122500.0,46.6531,46.7692,46.5734,46.7329,122500.0
2011-10-18 15:00:00,64.47,65.22,64.44,65.12,230100.0,46.7547,47.2986,46.7329,47.226,230100.0
2011-10-18 15:10:00,65.13,65.88,65.13,65.76,552800.0,47.2333,47.7772,47.2333,47.6902,552800.0
2011-10-18 15:20:00,65.76,65.8,65.28,65.3,342700.0,47.6902,47.7192,47.3421,47.3566,342700.0
2011-10-18 15:30:00,65.31,65.41,65.01,65.26,244500.0,47.3638,47.4364,47.1463,47.3276,244500.0
2011-10-18 15:40:00,65.25,65.59,65.13,65.42,227500.0,47.3203,47.5669,47.2333,47.4436,227500.0
2011-10-18 15:50:00,65.43,65.75,65.27,65.5,517700.0,47.4509,47.6829,47.3348,47.5016,517700.0
2011-10-19 09:30:00,65.33,65.49,64.52,64.68,213900.0,47.3783,47.4944,46.7909,46.907,213900.0
2011-10-19 09:40:00,64.69,64.69,63.86,63.86,227400.0,46.9142,46.9142,46.3123,46.3123,227400.0
2011-10-19 09:50:00,63.86,64.0,63.57,63.75,209200.0,46.3123,46.4138,46.102,46.2325,209200.0
2011-10-19 10:00:00,63.73,63.97,63.43,63.96,261900.0,46.218,46.392,46.0004,46.3848,261900.0
2011-10-19 10:10:00,63.96,64.31,63.93,64.18,291500.0,46.3848,46.6386,46.363,46.5443,291500.0
2011-10-19 10:20:00,64.17,64.53,64.08,64.36,189700.0,46.5371,46.7982,46.4718,46.6749,189700.0
2011-10-19 10:30:00,64.36,64.4,63.9,63.9,163400.0,46.6749,46.7039,46.3413,46.3413,163400.0
2011-10-19 10:40:00,63.9,63.93,63.66,63.79,354700.0,46.3413,46.363,46.1672,46.2615,354700.0
2011-10-19 10:50:00,63.82,63.88,63.5,63.53,150500.0,46.2833,46.3268,46.0512,46.073,150500.0
2011-10-19 11:00:00,63.52,63.52,63.25,63.38,137600.0,46.0657,46.0657,45.8699,45.9642,137600.0
2011-10-19 11:10:00,63.35,63.38,63.22,63.28,97800.0,45.9424,45.9642,45.8481,45.8916,97800.0
2011-10-19 11:20:00,63.29,63.4,63.2,63.31,139500.0,45.8989,45.9787,45.8336,45.9134,139500.0
2011-10-19 11:30:00,63.3,63.63,63.29,63.52,95400.0,45.9062,46.1455,45.8989,46.0657,95400.0
2011-10-19 11:40:00,63.53,63.58,63.33,63.33,46100.0,46.073,46.1092,45.9279,45.9279,46100.0
2011-10-19 11:50:00,63.32,63.32,62.94,62.96,171800.0,45.9207,45.9207,45.6451,45.6596,171800.0
2011-10-19 12:00:00,62.96,63.04,62.85,62.97,166200.0,45.6596,45.7176,45.5798,45.6668,166200.0
2011-10-19 12:10:00,62.97,62.97,62.8,62.86,116300.0,45.6668,45.6668,45.5435,45.5871,116300.0
2011-10-19 12:20:00,62.86,62.86,62.52,62.58,187400.0,45.5871,45.5871,45.3405,45.384,187400.0
2011-10-19 12:30:00,62.58,62.87,62.53,62.78,128500.0,45.384,45.5943,45.3477,45.529,128500.0
2011-10-19 12:40:00,62.76,62.93,62.75,62.85,123100.0,45.5145,45.6378,45.5073,45.5798,123100.0
2011-10-19 12:50:00,62.84,62.94,62.77,62.78,68500.0,45.5726,45.6451,45.5218,45.529,68500.0
2011-10-19 13:00:00,62.78,63.0,62.78,62.99,74300.0,45.529,45.6886,45.529,45.6813,74300.0
2011-10-19 13:10:00,63.0,63.09,62.88,62.91,83300.0,45.6886,45.7539,45.6016,45.6233,83300.0
2011-10-19 13:20:00,62.91,62.91,62.65,62.73,114300.0,45.6233,45.6233,45.4348,45.4928,114300.0
2011-10-19 13:30:00,62.73,62.89,62.73,62.77,69600.0,45.4928,45.6088,45.4928,45.5218,69600.0
2011-10-19 13:40:00,62.79,62.84,62.46,62.47,82400.0,45.5363,45.5726,45.297,45.3042,82400.0
2011-10-19 13:50:00,62.5,62.61,62.45,62.6,122300.0,45.326,45.4058,45.2897,45.3985,122300.0
2011-10-19 14:00:00,62.61,62.7,62.41,62.42,181400.0,45.4058,45.471,45.2607,45.268,181400.0
2011-10-19 14:10:00,62.42,62.46,62.19,62.22,192300.0,45.268,45.297,45.1012,45.1229,192300.0
2011-10-19 14:20:00,62.22,62.31,61.85,61.92,307600.0,45.1229,45.1882,44.8546,44.9054,307600.0
2011-10-19 14:30:00,61.92,62.18,61.92,62.13,163400.0,44.9054,45.0939,44.9054,45.0577,163400.0
2011-10-19 14:40:00,62.14,62.56,62.09,62.44,314500.0,45.0649,45.3695,45.0286,45.2825,314500.0
2011-10-19 14:50:00,62.46,62.46,62.38,62.44,154100.0,45.297,45.297,45.239,45.2825,154100.0
2011-10-19 15:00:00,62.42,62.53,62.21,62.21,234700.0,45.268,45.3477,45.1157,45.1157,234700.0
2011-10-19 15:10:00,62.2,62.4,62.14,62.33,114400.0,45.1084,45.2535,45.0649,45.2027,114400.0
2011-10-19 15:20:00,62.35,62.46,62.17,62.2,141500.0,45.2172,45.297,45.0867,45.1084,141500.0
2011-10-19 15:30:00,62.22,62.34,62.14,62.31,191000.0,45.1229,45.2099,45.0649,45.1882,191000.0
2011-10-19 15:40:00,62.31,62.5,62.18,62.5,286900.0,45.1882,45.326,45.0939,45.326,286900.0
2011-10-19 15:50:00,62.48,62.5,62.24,62.32,559400.0,45.3115,45.326,45.1374,45.1954,559400.0
2011-10-20 09:30:00,61.35,62.23,61.2,62.04,398500.0,44.492,45.1302,44.3832,44.9924,398500.0
2011-10-20 09:40:00,62.03,62.69,61.86,62.61,237100.0,44.9851,45.4638,44.8618,45.4058,237100.0
2011-10-20 09:50:00,62.61,62.65,62.09,62.27,164800.0,45.4058,45.4348,45.0286,45.1592,164800.0
2011-10-20 10:00:00,62.3,62.56,61.94,62.16,279700.0,45.1809,45.3695,44.9199,45.0794,279700.0
2011-10-20 10:10:00,62.15,62.58,62.15,62.43,251700.0,45.0722,45.384,45.0722,45.2752,251700.0
2011-10-20 10:20:00,62.43,62.47,61.96,62.12,223200.0,45.2752,45.3042,44.9344,45.0504,223200.0
2011-10-20 10:30:00,62.12,62.17,61.75,61.9,207900.0,45.0504,45.0867,44.7821,44.8909,207900.0
2011-10-20 10:40:00,61.92,61.94,61.51,61.51,226800.0,44.9054,44.9199,44.608,44.608,226800.0
2011-10-20 10:50:00,61.51,61.59,61.23,61.49,233700.0,44.608,44.666,44.405,44.5935,233700.0
2011-10-20 11:00:00,61.48,61.48,61.12,61.35,305700.0,44.5863,44.5863,44.3252,44.492,305700.0
2011-10-20 11:10:00,61.35,61.44,60.91,60.92,163400.0,44.492,44.5573,44.1729,44.1801,163400.0
2011-10-20 11:20:00,60.92,61.01,60.82,60.92,209500.0,44.1801,44.2454,44.1076,44.1801,209500.0
2011-10-20 11:30:00,60.94,61.64,60.94,61.55,231500.0,44.1946,44.7023,44.1946,44.637,231500.0
2011-10-20 11:40:00,61.55,61.59,61.38,61.45,141500.0,44.637,44.666,44.5137,44.5645,141500.0
2011-10-20 11:50:00,61.45,61.45,61.03,61.14,110800.0,44.5645,44.5645,44.2599,44.3397,110800.0
2011-10-20 12:00:00,61.17,61.4,61.1,61.29,92600.0,44.3614,44.5282,44.3107,44.4485,92600.0
2011-10-20 12:10:00,61.26,61.37,61.12,61.12,95200.0,44.4267,44.5065,44.3252,44.3252,95200.0
2011-10-20 12:20:00,61.14,61.15,60.95,61.1,91400.0,44.3397,44.3469,44.2019,44.3107,91400.0
2011-10-20 12:30:00,61.1,61.28,61.08,61.2,103000.0,44.3107,44.4412,44.2962,44.3832,103000.0
2011-10-20 12:40:00,61.22,61.24,60.87,60.91,85600.0,44.3977,44.4122,44.1439,44.1729,85600.0
2011-10-20 12:50:00,60.91,61.18,60.88,61.08,95400.0,44.1729,44.3687,44.1511,44.2962,95400.0
2011-10-20 13:00:00,61.07,61.35,61.03,61.29,116600.0,44.2889,44.492,44.2599,44.4485,116600.0
2011-10-20 13:10:00,61.27,61.43,61.19,61.36,151100.0,44.434,44.55,44.3759,44.4992,151100.0
2011-10-20 13:20:00,61.4,61.45,61.11,61.14,173900.0,44.5282,44.5645,44.3179,44.3397,173900.0
2011-10-20 13:30:00,61.16,61.24,60.94,60.96,97400.0,44.3542,44.4122,44.1946,44.2091,97400.0
2011-10-20 13:40:00,60.97,61.05,60.81,60.95,149300.0,44.2164,44.2744,44.1004,44.2019,149300.0
2011-10-20 13:50:00,60.94,61.04,60.9,60.94,130700.0,44.1946,44.2672,44.1656,44.1946,130700.0
2011-10-20 14:00:00,60.96,61.09,60.87,60.92,100400.0,44.2091,44.3034,44.1439,44.1801,100400.0
2011-10-20 14:10:00,60.92,60.94,60.78,60.84,114400.0,44.1801,44.1946,44.0786,44.1221,114400.0
2011-10-20 14:20:00,60.85,61.11,60.82,61.02,106600.0,44.1294,44.3179,44.1076,44.2527,106600.0
2011-10-20 14:30:00,61.01,61.27,60.98,61.27,177300.0,44.2454,44.434,44.2237,44.434,177300.0
2011-10-20 14:40:00,61.28,61.32,61.11,61.2,176000.0,44.4412,44.4702,44.3179,44.3832,176000.0
2011-10-20 14:50:00,61.2,61.48,61.2,61.31,140300.0,44.3832,44.5863,44.3832,44.463,140300.0
2011-10-20 15:00:00,61.32,61.47,61.29,61.36,145600.0,44.4702,44.579,44.4485,44.4992,145600.0
2011-10-20 15:10:00,61.37,61.38,61.14,61.24,109400.0,44.5065,44.5137,44.3397,44.4122,109400.0
2011-10-20 15:20:00,61.25,61.28,61.06,61.12,175300.0,44.4195,44.4412,44.2817,44.3252,175300.0
2011-10-20 15:30:00,61.11,61.33,61.1,61.25,245900.0,44.3179,44.4775,44.3107,44.4195,245900.0
2011-10-20 15:40:00,61.25,61.75,61.25,61.75,383500.0,44.4195,44.7821,44.4195,44.7821,383500.0
2011-10-20 15:50:00,61.76,61.93,61.62,61.63,659700.0,44.7893,44.9126,44.6878,44.695,659700.0
2011-10-21 09:30:00,62.74,62.97,62.39,62.92,662800.0,45.5,45.6668,45.2462,45.6306,662800.0
2011-10-21 09:40:00,62.93,63.36,62.93,63.34,216200.0,45.6378,45.9497,45.6378,45.9352,216200.0
2011-10-21 09:50:00,63.34,63.37,63.05,63.08,187700.0,45.9352,45.9569,45.7248,45.7466,187700.0
2011-10-21 10:00:00,63.09,63.15,62.49,62.53,195600.0,45.7539,45.7974,45.3187,45.3477,195600.0
2011-10-21 10:10:00,62.53,62.91,62.53,62.88,148500.0,45.3477,45.6233,45.3477,45.6016,148500.0
2011-10-21 10:20:00,62.89,63.1,62.78,62.82,179900.0,45.6088,45.7611,45.529,45.558,179900.0
2011-10-21 10:30:00,62.82,62.84,62.17,62.55,260900.0,45.558,45.5726,45.0867,45.3622,260900.0
2011-10-21 10:40:00,62.56,62.78,62.31,62.76,153900.0,45.3695,45.529,45.1882,45.5145,153900.0
2011-10-21 10:50:00,62.76,62.8,62.61,62.7,102400.0,45.5145,45.5435,45.4058,45.471,102400.0
2011-10-21 11:00:00,62.71,62.87,62.59,62.61,169300.0,45.4783,45.5943,45.3913,45.4058,169300.0
2011-10-21 11:10:00,62.6,62.66,62.45,62.5,120100.0,45.3985,45.442,45.2897,45.326,120100.0
2011-10-21 11:20:00,62.5,62.57,62.41,62.43,96200.0,45.326,45.3767,45.2607,45.2752,96200.0
2011-10-21 11:30:00,62.43,62.55,62.43,62.49,84600.0,45.2752,45.3622,45.2752,45.3187,84600.0
2011-10-21 11:40:00,62.48,62.62,62.48,62.53,120900.0,45.3115,45.413,45.3115,45.3477,120900.0
2011-10-21 11:50:00,62.54,62.6,62.49,62.49,58500.0,45.355,45.3985,45.3187,45.3187,58500.0
2011-10-21 12:00:00,62.49,62.6,62.48,62.49,57700.0,45.3187,45.3985,45.3115,45.3187,57700.0
2011-10-21 12:10:00,62.49,62.56,62.48,62.49,55000.0,45.3187,45.3695,45.3115,45.3187,55000.0
2011-10-21 12:20:00,62.48,62.63,62.44,62.55,44000.0,45.3115,45.4203,45.2825,45.3622,44000.0
2011-10-21 12:30:00,62.54,62.54,62.4,62.43,57400.0,45.355,45.355,45.2535,45.2752,57400.0
2011-10-21 12:40:00,62.44,62.59,62.43,62.58,51600.0,45.2825,45.3913,45.2752,45.384,51600.0
2011-10-21 12:50:00,62.58,62.67,62.53,62.58,40300.0,45.384,45.4493,45.3477,45.384,40300.0
2011-10-21 13:00:00,62.57,62.58,62.43,62.5,63200.0,45.3767,45.384,45.2752,45.326,63200.0
2011-10-21 13:10:00,62.51,62.58,62.42,62.53,117000.0,45.3332,45.384,45.268,45.3477,117000.0
2011-10-21 13:20:00,62.54,62.55,62.22,62.24,135600.0,45.355,45.3622,45.1229,45.1374,135600.0
2011-10-21 13:30:00,62.23,62.31,62.08,62.28,66600.0,45.1302,45.1882,45.0214,45.1664,66600.0
2011-10-21 13:40:00,62.29,62.35,62.09,62.23,63100.0,45.1737,45.2172,45.0286,45.1302,63100.0
2011-10-21 13:50:00,62.22,62.26,62.12,62.19,45600.0,45.1229,45.1519,45.0504,45.1012,45600.0
2011-10-21 14:00:00,62.17,62.4,62.11,62.34,98100.0,45.0867,45.2535,45.0431,45.2099,98100.0
2011-10-21 14:10:00,62.34,62.36,62.27,62.3,58700.0,45.2099,45.2245,45.1592,45.1809,58700.0
2011-10-21 14:20:00,62.31,62.49,62.29,62.43,53200.0,45.1882,45.3187,45.1737,45.2752,53200.0
2011-10-21 14:30:00,62.42,62.51,62.36,62.5,65000.0,45.268,45.3332,45.2245,45.326,65000.0
2011-10-21 14:40:00,62.51,62.73,62.5,62.55,211300.0,45.3332,45.4928,45.326,45.3622,211300.0
2011-10-21 14:50:00,62.54,62.58,62.37,62.54,205400.0,45.355,45.384,45.2317,45.355,205400.0
2011-10-21 15:00:00,62.56,62.79,62.52,62.72,160400.0,45.3695,45.5363,45.3405,45.4855,160400.0
2011-10-21 15:10:00,62.71,62.78,62.67,62.72,83300.0,45.4783,45.529,45.4493,45.4855,83300.0
2011-10-21 15:20:00,62.72,62.85,62.62,62.62,135100.0,45.4855,45.5798,45.413,45.413,135100.0
2011-10-21 15:30:00,62.62,62.7,62.47,62.48,151800.0,45.413,45.471,45.3042,45.3115,151800.0
2011-10-21 15:40:00,62.47,62.5,62.22,62.39,318100.0,45.3042,45.326,45.1229,45.2462,318100.0
2011-10-21 15:50:00,62.39,62.66,62.37,62.63,552900.0,45.2462,45.442,45.2317,45.4203,552900.0
2011-10-24 09:30:00,63.27,63.6,63.03,63.41,394600.0,45.8844,46.1237,45.7103,45.9859,394600.0
2011-10-24 09:40:00,63.41,63.5,63.18,63.4,126500.0,45.9859,46.0512,45.8191,45.9787,126500.0
2011-10-24 09:50:00,63.38,63.42,62.86,63.12,359300.0,45.9642,45.9932,45.5871,45.7756,359300.0
2011-10-24 10:00:00,63.13,63.24,62.95,63.2,253000.0,45.7829,45.8626,45.6523,45.8336,253000.0
2011-10-24 10:10:00,63.2,63.27,63.07,63.22,193700.0,45.8336,45.8844,45.7394,45.8481,193700.0
2011-10-24 10:20:00,63.22,63.39,63.04,63.21,170600.0,45.8481,45.9714,45.7176,45.8409,170600.0
2011-10-24 10:30:00,63.18,63.6,63.17,63.41,140300.0,45.8191,46.1237,45.8119,45.9859,140300.0
2011-10-24 10:40:00,63.39,63.41,63.16,63.21,87300.0,45.9714,45.9859,45.8046,45.8409,87300.0
2011-10-24 10:50:00,63.21,63.32,63.1,63.13,58100.0,45.8409,45.9207,45.7611,45.7829,58100.0
2011-10-24 11:00:00,63.14,63.44,63.12,63.43,123500.0,45.7901,46.0077,45.7756,46.0004,123500.0
2011-10-24 11:10:00,63.43,63.6,63.4,63.6,100900.0,46.0004,46.1237,45.9787,46.1237,100900.0
2011-10-24 11:20:00,63.6,63.8,63.34,63.37,120600.0,46.1237,46.2688,45.9352,45.9569,120600.0
2011-10-24 11:30:00,63.38,63.39,63.24,63.39,43300.0,45.9642,45.9714,45.8626,45.9714,43300.0
2011-10-24 11:40:00,63.39,63.56,63.33,63.52,90800.0,45.9714,46.0947,45.9279,46.0657,90800.0
2011-10-24 11:50:00,63.51,63.52,63.23,63.32,207900.0,46.0584,46.0657,45.8554,45.9207,207900.0
2011-10-24 12:00:00,63.3,63.44,63.3,63.43,74600.0,45.9062,46.0077,45.9062,46.0004,74600.0
2011-10-24 12:10:00,63.45,63.5,63.39,63.48,58600.0,46.0149,46.0512,45.9714,46.0367,58600.0
2011-10-24 12:20:00,63.49,63.56,63.47,63.53,73800.0,46.0439,46.0947,46.0294,46.073,73800.0
2011-10-24 12:30:00,63.53,63.58,63.32,63.39,49000.0,46.073,46.1092,45.9207,45.9714,49000.0
2011-10-24 12:40:00,63.39,63.5,63.25,63.25,117100.0,45.9714,46.0512,45.8699,45.8699,117100.0
2011-10-24 12:50:00,63.26,63.5,63.24,63.5,30700.0,45.8771,46.0512,45.8626,46.0512,30700.0
2011-10-24 13:00:00,63.51,63.57,63.43,63.53,29800.0,46.0584,46.102,46.0004,46.073,29800.0
2011-10-24 13:10:00,63.52,63.59,63.46,63.57,43000.0,46.0657,46.1165,46.0222,46.102,43000.0
2011-10-24 13:20:00,63.57,63.59,63.47,63.5,57600.0,46.102,46.1165,46.0294,46.0512,57600.0
2011-10-24 13:30:00,63.51,63.53,63.36,63.44,95400.0,46.0584,46.073,45.9497,46.0077,95400.0
2011-10-24 13:40:00,63.45,63.76,63.43,63.75,94000.0,46.0149,46.2398,46.0004,46.2325,94000.0
2011-10-24 13:50:00,63.74,64.07,63.73,64.06,141500.0,46.2252,46.4646,46.218,46.4573,141500.0
2011-10-24 14:00:00,64.06,64.08,63.79,63.84,112400.0,46.4573,46.4718,46.2615,46.2978,112400.0
2011-10-24 14:10:00,63.84,64.01,63.78,63.95,97700.0,46.2978,46.4211,46.2543,46.3775,97700.0
2011-10-24 14:20:00,63.94,64.02,63.9,63.94,119200.0,46.3703,46.4283,46.3413,46.3703,119200.0
2011-10-24 14:30:00,63.95,63.98,63.76,63.83,130600.0,46.3775,46.3993,46.2398,46.2905,130600.0
2011-10-24 14:40:00,63.83,63.84,63.62,63.68,69400.0,46.2905,46.2978,46.1382,46.1817,69400.0
2011-10-24 14:50:00,63.67,63.82,63.63,63.75,80000.0,46.1745,46.2833,46.1455,46.2325,80000.0
2011-10-24 15:00:00,63.76,63.85,63.72,63.74,105000.0,46.2398,46.305,46.2107,46.2252,105000.0
2011-10-24 15:10:00,63.74,63.8,63.66,63.78,122400.0,46.2252,46.2688,46.1672,46.2543,122400.0
2011-10-24 15:20:00,63.76,63.79,63.6,63.6,106900.0,46.2398,46.2615,46.1237,46.1237,106900.0
2011-10-24 15:30:00,63.58,63.82,63.5,63.75,176500.0,46.1092,46.2833,46.0512,46.2325,176500.0
2011-10-24 15:40:00,63.74,63.77,63.46,63.51,250200.0,46.2252,46.247,46.0222,46.0584,250200.0
2011-10-24 15:50:00,63.53,63.9,63.49,63.82,359300.0,46.073,46.3413,46.0439,46.2833,359300.0
2011-10-25 09:30:00,63.48,63.64,62.56,62.87,279700.0,46.0367,46.1527,45.3695,45.5943,279700.0
2011-10-25 09:40:00,62.87,63.36,62.86,63.1,232000.0,45.5943,45.9497,45.5871,45.7611,232000.0
2011-10-25 09:50:00,63.1,63.33,62.95,63.1,183500.0,45.7611,45.9279,45.6523,45.7611,183500.0
2011-10-25 10:00:00,63.1,63.23,62.58,63.18,201000.0,45.7611,45.8554,45.384,45.8191,201000.0
2011-10-25 10:10:00,63.21,64.44,63.15,64.36,623400.0,45.8409,46.7329,45.7974,46.6749,623400.0
2011-10-25 10:20:00,64.39,64.83,64.11,64.78,425800.0,46.6966,47.0157,46.4936,46.9795,425800.0
2011-10-25 10:30:00,64.78,64.8,64.43,64.57,341700.0,46.9795,46.994,46.7256,46.8272,341700.0
2011-10-25 10:40:00,64.55,64.81,64.32,64.65,174800.0,46.8127,47.0012,46.6459,46.8852,174800.0
2011-10-25 10:50:00,64.65,64.7,64.19,64.29,199800.0,46.8852,46.9215,46.5516,46.6241,199800.0
2011-10-25 11:00:00,64.31,64.72,64.26,64.66,190600.0,46.6386,46.936,46.6024,46.8924,190600.0
2011-10-25 11:10:00,64.66,64.81,64.52,64.53,226000.0,46.8924,47.0012,46.7909,46.7982,226000.0
2011-10-25 11:20:00,64.53,64.77,64.46,64.74,89500.0,46.7982,46.9722,46.7474,46.9505,89500.0
2011-10-25 11:30:00,64.74,65.19,64.63,65.09,242100.0,46.9505,47.2768,46.8707,47.2043,242100.0
2011-10-25 11:40:00,65.1,65.23,64.92,65.01,213800.0,47.2115,47.3058,47.081,47.1463,213800.0
2011-10-25 11:50:00,65.0,65.41,64.9,65.17,159000.0,47.139,47.4364,47.0665,47.2623,159000.0
2011-10-25 12:00:00,65.15,65.52,65.14,65.37,223500.0,47.2478,47.5161,47.2406,47.4073,223500.0
2011-10-25 12:10:00,65.36,65.52,65.34,65.5,128000.0,47.4001,47.5161,47.3856,47.5016,128000.0
2011-10-25 12:20:00,65.49,65.64,65.43,65.57,98800.0,47.4944,47.6032,47.4509,47.5524,98800.0
2011-10-25 12:30:00,65.54,65.63,65.34,65.53,146700.0,47.5306,47.5959,47.3856,47.5234,146700.0
2011-10-25 12:40:00,65.53,65.71,65.48,65.66,337600.0,47.5234,47.6539,47.4871,47.6177,337600.0
2011-10-25 12:50:00,65.64,65.73,65.36,65.37,136700.0,47.6032,47.6684,47.4001,47.4073,136700.0
2011-10-25 13:00:00,65.38,65.6,65.36,65.49,129800.0,47.4146,47.5741,47.4001,47.4944,129800.0
2011-10-25 13:10:00,65.51,65.55,65.13,65.18,158500.0,47.5089,47.5379,47.2333,47.2696,158500.0
2011-10-25 13:20:00,65.17,65.23,65.01,65.1,133300.0,47.2623,47.3058,47.1463,47.2115,133300.0
2011-10-25 13:30:00,65.1,65.1,64.86,65.04,98000.0,47.2115,47.2115,47.0375,47.168,98000.0
2011-10-25 13:40:00,65.03,65.07,64.89,64.94,80300.0,47.1608,47.1898,47.0592,47.0955,80300.0
2011-10-25 13:50:00,64.95,65.2,64.94,65.15,131500.0,47.1028,47.2841,47.0955,47.2478,131500.0
2011-10-25 14:00:00,65.16,65.18,64.73,64.78,110200.0,47.2551,47.2696,46.9432,46.9795,110200.0
2011-10-25 14:10:00,64.77,64.89,64.61,64.86,119500.0,46.9722,47.0592,46.8562,47.0375,119500.0
2011-10-25 14:20:00,64.86,65.3,64.85,65.29,184400.0,47.0375,47.3566,47.0302,47.3493,184400.0
2011-10-25 14:30:00,65.28,65.33,65.19,65.31,133200.0,47.3421,47.3783,47.2768,47.3638,133200.0
2011-10-25 14:40:00,65.31,65.4,65.25,65.35,210400.0,47.3638,47.4291,47.3203,47.3928,210400.0
2011-10-25 14:50:00,65.35,65.59,65.26,65.57,109200.0,47.3928,47.5669,47.3276,47.5524,109200.0
2011-10-25 15:00:00,65.57,65.63,65.46,65.59,273300.0,47.5524,47.5959,47.4726,47.5669,273300.0
2011-10-25 15:10:00,65.59,65.74,65.43,65.44,239200.0,47.5669,47.6757,47.4509,47.4581,239200.0
2011-10-25 15:20:00,65.46,65.48,65.2,65.24,137300.0,47.4726,47.4871,47.2841,47.3131,137300.0
2011-10-25 15:30:00,65.23,65.33,64.98,65.01,242200.0,47.3058,47.3783,47.1245,47.1463,242200.0
2011-10-25 15:40:00,65.03,65.15,64.96,65.05,258900.0,47.1608,47.2478,47.11,47.1753,258900.0
2011-10-25 15:50:00,65.04,65.06,64.65,64.86,589200.0,47.168,47.1825,46.8852,47.0375,589200.0
2011-10-26 09:30:00,65.69,66.49,65.53,65.53,729400.0,47.6394,48.2196,47.5234,47.5234,729400.0
2011-10-26 09:40:00,65.53,66.54,65.43,66.36,555500.0,47.5234,48.2559,47.4509,48.1253,555500.0
2011-10-26 09:50:00,66.35,66.6,66.27,66.5,407200.0,48.1181,48.2994,48.06,48.2268,407200.0
2011-10-26 10:00:00,66.52,66.52,65.94,66.2,281300.0,48.2413,48.2413,47.8207,48.0093,281300.0
2011-10-26 10:10:00,66.21,66.45,66.07,66.3,247600.0,48.0165,48.1906,47.915,48.0818,247600.0
2011-10-26 10:20:00,66.27,66.42,66.1,66.13,195600.0,48.06,48.1688,47.9368,47.9585,195600.0
2011-10-26 10:30:00,66.13,66.13,65.48,65.48,388500.0,47.9585,47.9585,47.4871,47.4871,388500.0
2011-10-26 10:40:00,65.52,65.53,65.01,65.05,311500.0,47.5161,47.5234,47.1463,47.1753,311500.0
2011-10-26 10:50:00,65.05,65.26,64.77,65.18,336300.0,47.1753,47.3276,46.9722,47.2696,336300.0
2011-10-26 11:00:00,65.16,65.65,65.14,65.59,242400.0,47.2551,47.6104,47.2406,47.5669,242400.0
2011-10-26 11:10:00,65.59,65.86,65.56,65.84,158400.0,47.5669,47.7627,47.5451,47.7482,158400.0
2011-10-26 11:20:00,65.83,65.92,65.77,65.89,231000.0,47.7409,47.8062,47.6974,47.7845,231000.0
2011-10-26 11:30:00,65.87,66.19,65.86,66.1,165500.0,47.77,48.002,47.7627,47.9368,165500.0
2011-10-26 11:40:00,66.11,66.4,66.06,66.26,171300.0,47.944,48.1543,47.9077,48.0528,171300.0
2011-10-26 11:50:00,66.23,66.37,66.06,66.3,191400.0,48.031,48.1326,47.9077,48.0818,191400.0
2011-10-26 12:00:00,66.29,66.3,65.85,65.85,220900.0,48.0745,48.0818,47.7555,47.7555,220900.0
2011-10-26 12:10:00,65.84,65.84,65.4,65.43,168600.0,47.7482,47.7482,47.4291,47.4509,168600.0
2011-10-26 12:20:00,65.42,65.69,65.4,65.65,145900.0,47.4436,47.6394,47.4291,47.6104,145900.0
2011-10-26 12:30:00,65.67,66.0,65.66,66.0,132400.0,47.6249,47.8642,47.6177,47.8642,132400.0
2011-10-26 12:40:00,66.0,66.07,65.74,65.74,175600.0,47.8642,47.915,47.6757,47.6757,175600.0
2011-10-26 12:50:00,65.73,65.89,65.72,65.78,122100.0,47.6684,47.7845,47.6612,47.7047,122100.0
2011-10-26 13:00:00,65.77,65.81,65.7,65.71,93100.0,47.6974,47.7264,47.6467,47.6539,93100.0
2011-10-26 13:10:00,65.72,65.72,65.44,65.52,90100.0,47.6612,47.6612,47.4581,47.5161,90100.0
2011-10-26 13:20:00,65.52,65.57,65.36,65.51,129000.0,47.5161,47.5524,47.4001,47.5089,129000.0
2011-10-26 13:30:00,65.52,66.13,65.5,66.03,106900.0,47.5161,47.9585,47.5016,47.886,106900.0
2011-10-26 13:40:00,66.04,66.08,65.87,65.9,196900.0,47.8932,47.9223,47.77,47.7917,196900.0
2011-10-26 13:50:00,65.89,66.0,65.66,65.75,197900.0,47.7845,47.8642,47.6177,47.6829,197900.0
2011-10-26 14:00:00,65.73,66.16,65.73,66.16,201700.0,47.6684,47.9803,47.6684,47.9803,201700.0
2011-10-26 14:10:00,66.15,66.16,65.89,65.89,155800.0,47.973,47.9803,47.7845,47.7845,155800.0
2011-10-26 14:20:00,65.92,65.93,65.73,65.89,75600.0,47.8062,47.8135,47.6684,47.7845,75600.0
2011-10-26 14:30:00,65.88,65.92,65.67,65.91,117200.0,47.7772,47.8062,47.6249,47.799,117200.0
2011-10-26 14:40:00,65.9,65.91,65.52,65.72,109400.0,47.7917,47.799,47.5161,47.6612,109400.0
2011-10-26 14:50:00,65.71,65.72,65.45,65.56,145300.0,47.6539,47.6612,47.4654,47.5451,145300.0
2011-10-26 15:00:00,65.58,65.67,65.5,65.6,88100.0,47.5596,47.6249,47.5016,47.5741,88100.0
2011-10-26 15:10:00,65.6,65.9,65.56,65.71,108200.0,47.5741,47.7917,47.5451,47.6539,108200.0
2011-10-26 15:20:00,65.71,65.83,65.49,65.66,124000.0,47.6539,47.7409,47.4944,47.6177,124000.0
2011-10-26 15:30:00,65.66,65.9,65.58,65.79,165500.0,47.6177,47.7917,47.5596,47.7119,165500.0
2011-10-26 15:40:00,65.79,65.95,65.59,65.6,199500.0,47.7119,47.828,47.5669,47.5741,199500.0
2011-10-26 15:50:00,65.6,65.79,65.53,65.78,472900.0,47.5741,47.7119,47.5234,47.7047,472900.0
2011-10-27 09:30:00,66.32,66.34,64.68,64.89,487200.0,48.0963,48.1108,46.907,47.0592,487200.0
2011-10-27 09:40:00,64.87,65.41,64.87,65.33,290400.0,47.0447,47.4364,47.0447,47.3783,290400.0
2011-10-27 09:50:00,65.37,65.43,64.95,65.09,224900.0,47.4073,47.4509,47.1028,47.2043,224900.0
2011-10-27 10:00:00,65.09,65.35,64.86,65.09,320800.0,47.2043,47.3928,47.0375,47.2043,320800.0
2011-10-27 10:10:00,65.09,66.29,65.09,66.21,348500.0,47.2043,48.0745,47.2043,48.0165,348500.0
2011-10-27 10:20:00,66.22,66.38,66.06,66.21,264200.0,48.0238,48.1398,47.9077,48.0165,264200.0
2011-10-27 10:30:00,66.24,66.35,65.86,65.95,251000.0,48.0383,48.1181,47.7627,47.828,251000.0
2011-10-27 10:40:00,65.94,66.21,65.86,66.07,170700.0,47.8207,48.0165,47.7627,47.915,170700.0
2011-10-27 10:50:00,66.09,66.18,65.99,66.12,89900.0,47.9295,47.9948,47.857,47.9513,89900.0
2011-10-27 11:00:00,66.12,66.53,66.04,66.45,155300.0,47.9513,48.2486,47.8932,48.1906,155300.0
2011-10-27 11:10:00,66.43,66.66,66.31,66.45,188800.0,48.1761,48.3429,48.0891,48.1906,188800.0
2011-10-27 11:20:00,66.41,66.54,66.29,66.37,99000.0,48.1616,48.2559,48.0745,48.1326,99000.0
2011-10-27 11:30:00,66.39,66.47,66.15,66.35,140300.0,48.1471,48.2051,47.973,48.1181,140300.0
2011-10-27 11:40:00,66.34,66.34,66.0,66.1,120800.0,48.1108,48.1108,47.8642,47.9368,120800.0
2011-10-27 11:50:00,66.07,66.11,65.93,66.04,101000.0,47.915,47.944,47.8135,47.8932,101000.0
2011-10-27 12:00:00,66.04,66.21,66.02,66.09,98000.0,47.8932,48.0165,47.8787,47.9295,98000.0
2011-10-27 12:10:00,66.08,66.3,66.08,66.3,51600.0,47.9223,48.0818,47.9223,48.0818,51600.0
2011-10-27 12:20:00,66.3,66.41,66.27,66.34,87500.0,48.0818,48.1616,48.06,48.1108,87500.0
2011-10-27 12:30:00,66.33,66.38,66.06,66.06,85100.0,48.1036,48.1398,47.9077,47.9077,85100.0
2011-10-27 12:40:00,66.06,66.09,65.88,65.99,72600.0,47.9077,47.9295,47.7772,47.857,72600.0
2011-10-27 12:50:00,66.0,66.02,65.45,65.48,171300.0,47.8642,47.8787,47.4654,47.4871,171300.0
2011-10-27 13:00:00,65.49,65.64,65.39,65.61,174000.0,47.4944,47.6032,47.4219,47.5814,174000.0
2011-10-27 13:10:00,65.61,65.92,65.5,65.82,121700.0,47.5814,47.8062,47.5016,47.7337,121700.0
2011-10-27 13:20:00,65.82,66.03,65.69,65.97,74300.0,47.7337,47.886,47.6394,47.8425,74300.0
2011-10-27 13:30:00,65.97,66.12,65.95,66.12,68400.0,47.8425,47.9513,47.828,47.9513,68400.0
2011-10-27 13:40:00,66.1,66.12,65.94,66.08,87000.0,47.9368,47.9513,47.8207,47.9223,87000.0
2011-10-27 13:50:00,66.1,66.43,66.06,66.42,148900.0,47.9368,48.1761,47.9077,48.1688,148900.0
2011-10-27 14:00:00,66.43,66.58,66.38,66.51,148900.0,48.1761,48.2849,48.1398,48.2341,148900.0
2011-10-27 14:10:00,66.5,66.95,66.48,66.61,299800.0,48.2268,48.5532,48.2123,48.3066,299800.0
2011-10-27 14:20:00,66.63,66.65,66.45,66.63,246400.0,48.3211,48.3356,48.1906,48.3211,246400.0
2011-10-27 14:30:00,66.65,66.72,66.53,66.63,235200.0,48.3356,48.3864,48.2486,48.3211,235200.0
2011-10-27 14:40:00,66.65,66.68,66.45,66.49,110300.0,48.3356,48.3574,48.1906,48.2196,110300.0
2011-10-27 14:50:00,66.49,66.5,66.3,66.4,147800.0,48.2196,48.2268,48.0818,48.1543,147800.0
2011-10-27 15:00:00,66.4,66.41,66.24,66.24,168700.0,48.1543,48.1616,48.0383,48.0383,168700.0
2011-10-27 15:10:00,66.26,66.61,66.2,66.56,228000.0,48.0528,48.3066,48.0093,48.2704,228000.0
2011-10-27 15:20:00,66.58,66.71,66.51,66.52,259400.0,48.2849,48.3791,48.2341,48.2413,259400.0
2011-10-27 15:30:00,66.53,66.53,66.11,66.19,255500.0,48.2486,48.2486,47.944,48.002,255500.0
2011-10-27 15:40:00,66.18,66.24,66.02,66.16,388700.0,47.9948,48.0383,47.8787,47.9803,388700.0
2011-10-27 15:50:00,66.16,66.16,65.63,66.12,705900.0,47.9803,47.9803,47.5959,47.9513,705900.0
2011-10-28 09:30:00,63.98,65.18,63.73,64.77,544300.0,46.3993,47.2696,46.218,46.9722,544300.0
2011-10-28 09:40:00,64.76,65.05,64.63,64.81,572600.0,46.965,47.1753,46.8707,47.0012,572600.0
2011-10-28 09:50:00,64.8,65.02,64.62,65.0,311100.0,46.994,47.1535,46.8634,47.139,311100.0
2011-10-28 10:00:00,64.99,66.0,64.98,65.79,387900.0,47.1318,47.8642,47.1245,47.7119,387900.0
2011-10-28 10:10:00,65.76,66.9,65.74,66.57,398700.0,47.6902,48.5169,47.6757,48.2776,398700.0
2011-10-28 10:20:00,66.55,66.64,66.22,66.24,310900.0,48.2631,48.3284,48.0238,48.0383,310900.0
2011-10-28 10:30:00,66.27,67.11,66.15,66.97,247400.0,48.06,48.6692,47.973,48.5677,247400.0
2011-10-28 10:40:00,66.93,67.31,66.92,67.22,227400.0,48.5387,48.8143,48.5314,48.749,227400.0
2011-10-28 10:50:00,67.17,67.82,67.16,67.81,239500.0,48.7127,49.1841,48.7055,49.1769,239500.0
2011-10-28 11:00:00,67.79,68.16,67.75,67.93,351600.0,49.1624,49.4307,49.1334,49.2639,351600.0
2011-10-28 11:10:00,67.92,67.92,67.63,67.83,141500.0,49.2566,49.2566,49.0463,49.1914,141500.0
2011-10-28 11:20:00,67.85,68.17,67.83,67.92,156500.0,49.2059,49.438,49.1914,49.2566,156500.0
2011-10-28 11:30:00,67.95,68.14,67.85,67.86,181300.0,49.2784,49.4162,49.2059,49.2131,181300.0
2011-10-28 11:40:00,67.86,67.89,67.39,67.68,215400.0,49.2131,49.2349,48.8723,49.0826,215400.0
2011-10-28 11:50:00,67.68,67.89,67.56,67.67,117900.0,49.0826,49.2349,48.9956,49.0753,117900.0
2011-10-28 12:00:00,67.68,67.86,67.6,67.76,120800.0,49.0826,49.2131,49.0246,49.1406,120800.0
2011-10-28 12:10:00,67.75,67.9,67.74,67.82,61700.0,49.1334,49.2421,49.1261,49.1841,61700.0
2011-10-28 12:20:00,67.85,67.87,67.64,67.75,86700.0,49.2059,49.2204,49.0536,49.1334,86700.0
2011-10-28 12:30:00,67.74,68.12,67.65,68.06,128400.0,49.1261,49.4017,49.0608,49.3582,128400.0
2011-10-28 12:40:00,68.08,68.15,67.97,68.07,100100.0,49.3727,49.4234,49.2929,49.3654,100100.0
2011-10-28 12:50:00,68.08,68.28,68.01,68.15,113400.0,49.3727,49.5177,49.3219,49.4234,113400.0
2011-10-28 13:00:00,68.15,68.43,68.13,68.38,170700.0,49.4234,49.6265,49.4089,49.5902,170700.0
2011-10-28 13:10:00,68.38,68.5,68.35,68.44,142200.0,49.5902,49.6773,49.5685,49.6338,142200.0
2011-10-28 13:20:00,68.46,68.56,68.36,68.47,218600.0,49.6483,49.7208,49.5757,49.6555,218600.0
2011-10-28 13:30:00,68.48,68.57,68.26,68.52,119900.0,49.6628,49.728,49.5032,49.6918,119900.0
2011-10-28 13:40:00,68.52,68.65,68.31,68.58,162600.0,49.6918,49.7861,49.5395,49.7353,162600.0
2011-10-28 13:50:00,68.59,68.73,68.55,68.59,149000.0,49.7425,49.8441,49.7135,49.7425,149000.0
2011-10-28 14:00:00,68.57,68.58,68.24,68.37,78400.0,49.728,49.7353,49.4887,49.583,78400.0
2011-10-28 14:10:00,68.37,68.64,68.31,68.46,73800.0,49.583,49.7788,49.5395,49.6483,73800.0
2011-10-28 14:20:00,68.47,68.7,68.33,68.67,107800.0,49.6555,49.8223,49.554,49.8006,107800.0
2011-10-28 14:30:00,68.68,68.74,68.47,68.49,90900.0,49.8078,49.8513,49.6555,49.67,90900.0
2011-10-28 14:40:00,68.49,68.59,68.41,68.49,144900.0,49.67,49.7425,49.612,49.67,144900.0
2011-10-28 14:50:00,68.48,68.65,68.44,68.49,140500.0,49.6628,49.7861,49.6338,49.67,140500.0
2011-10-28 15:00:00,68.48,68.59,68.43,68.47,141200.0,49.6628,49.7425,49.6265,49.6555,141200.0
2011-10-28 15:10:00,68.45,68.53,68.35,68.43,214400.0,49.641,49.699,49.5685,49.6265,214400.0
2011-10-28 15:20:00,68.43,68.53,68.29,68.43,218400.0,49.6265,49.699,49.525,49.6265,218400.0
2011-10-28 15:30:00,68.41,68.49,68.17,68.4,265800.0,49.612,49.67,49.438,49.6048,265800.0
2011-10-28 15:40:00,68.4,68.5,68.31,68.44,543600.0,49.6048,49.6773,49.5395,49.6338,543600.0
2011-10-28 15:50:00,68.43,68.56,68.36,68.51,634900.0,49.6265,49.7208,49.5757,49.6845,634900.0
2011-10-31 09:30:00,66.97,67.64,66.73,66.94,351800.0,48.5677,49.0536,48.3936,48.5459,351800.0
2011-10-31 09:40:00,66.95,67.0,66.35,66.63,392900.0,48.5532,48.5895,48.1181,48.3211,392900.0
2011-10-31 09:50:00,66.63,66.85,66.46,66.58,272100.0,48.3211,48.4807,48.1978,48.2849,272100.0
2011-10-31 10:00:00,66.62,66.89,66.49,66.74,186000.0,48.3139,48.5097,48.2196,48.4009,186000.0
2011-10-31 10:10:00,66.75,66.99,66.64,66.73,278400.0,48.4081,48.5822,48.3284,48.3936,278400.0
2011-10-31 10:20:00,66.74,66.99,66.66,66.8,191300.0,48.4009,48.5822,48.3429,48.4444,191300.0
2011-10-31 10:30:00,66.8,67.6,66.8,67.6,291000.0,48.4444,49.0246,48.4444,49.0246,291000.0
2011-10-31 10:40:00,67.6,67.72,67.42,67.52,264000.0,49.0246,49.1116,48.894,48.9666,264000.0
2011-10-31 10:50:00,67.55,67.87,67.34,67.35,145900.0,48.9883,49.2204,48.836,48.8433,145900.0
2011-10-31 11:00:00,67.36,67.52,67.18,67.51,116900.0,48.8505,48.9666,48.72,48.9593,116900.0
2011-10-31 11:10:00,67.52,67.63,67.1,67.19,136800.0,48.9666,49.0463,48.662,48.7272,136800.0
2011-10-31 11:20:00,67.21,67.49,67.18,67.36,122000.0,48.7417,48.9448,48.72,48.8505,122000.0
2011-10-31 11:30:00,67.35,67.7,67.28,67.7,126800.0,48.8433,49.0971,48.7925,49.0971,126800.0
2011-10-31 11:40:00,67.68,67.74,67.52,67.72,72300.0,49.0826,49.1261,48.9666,49.1116,72300.0
2011-10-31 11:50:00,67.7,67.7,67.38,67.48,64100.0,49.0971,49.0971,48.865,48.9376,64100.0
2011-10-31 12:00:00,67.49,67.66,67.37,67.39,134400.0,48.9448,49.0681,48.8578,48.8723,134400.0
2011-10-31 12:10:00,67.37,67.56,67.33,67.33,92900.0,48.8578,48.9956,48.8288,48.8288,92900.0
2011-10-31 12:20:00,67.31,67.31,66.73,66.93,186300.0,48.8143,48.8143,48.3936,48.5387,186300.0
2011-10-31 12:30:00,66.89,66.95,66.78,66.89,63600.0,48.5097,48.5532,48.4299,48.5097,63600.0
2011-10-31 12:40:00,66.88,67.24,66.87,66.99,124800.0,48.5024,48.7635,48.4952,48.5822,124800.0
2011-10-31 12:50:00,66.98,67.02,66.68,66.7,123200.0,48.5749,48.604,48.3574,48.3719,123200.0
2011-10-31 13:00:00,66.68,66.71,66.54,66.57,143100.0,48.3574,48.3791,48.2559,48.2776,143100.0
2011-10-31 13:10:00,66.59,66.77,66.56,66.75,71600.0,48.2921,48.4227,48.2704,48.4081,71600.0
2011-10-31 13:20:00,66.74,66.74,66.49,66.64,78500.0,48.4009,48.4009,48.2196,48.3284,78500.0
2011-10-31 13:30:00,66.65,67.06,66.61,67.03,104700.0,48.3356,48.633,48.3066,48.6112,104700.0
2011-10-31 13:40:00,67.03,67.03,66.85,66.98,92600.0,48.6112,48.6112,48.4807,48.5749,92600.0
2011-10-31 13:50:00,66.99,67.1,66.72,66.73,159900.0,48.5822,48.662,48.3864,48.3936,159900.0
2011-10-31 14:00:00,66.73,66.74,66.49,66.54,137300.0,48.3936,48.4009,48.2196,48.2559,137300.0
2011-10-31 14:10:00,66.54,66.54,66.46,66.53,143100.0,48.2559,48.2559,48.1978,48.2486,143100.0
2011-10-31 14:20:00,66.53,66.83,66.52,66.79,153500.0,48.2486,48.4662,48.2413,48.4372,153500.0
2011-10-31 14:30:00,66.79,66.81,66.52,66.55,47800.0,48.4372,48.4517,48.2413,48.2631,47800.0
2011-10-31 14:40:00,66.54,66.65,66.5,66.6,75400.0,48.2559,48.3356,48.2268,48.2994,75400.0
2011-10-31 14:50:00,66.59,66.7,66.58,66.58,69800.0,48.2921,48.3719,48.2849,48.2849,69800.0
2011-10-31 15:00:00,66.58,66.59,66.29,66.3,147300.0,48.2849,48.2921,48.0745,48.0818,147300.0
2011-10-31 15:10:00,66.3,66.54,66.29,66.49,204300.0,48.0818,48.2559,48.0745,48.2196,204300.0
2011-10-31 15:20:00,66.49,66.89,66.49,66.69,224200.0,48.2196,48.5097,48.2196,48.3646,224200.0
2011-10-31 15:30:00,66.72,66.98,66.66,66.97,298000.0,48.3864,48.5749,48.3429,48.5677,298000.0
2011-10-31 15:40:00,66.97,67.22,66.95,67.11,523200.0,48.5677,48.749,48.5532,48.6692,523200.0
2011-10-31 15:50:00,67.1,67.12,66.78,66.79,700700.0,48.662,48.6765,48.4299,48.4372,700700.0
2011-11-01 09:30:00,64.81,64.87,63.09,63.71,718400.0,47.0012,47.0447,45.7539,46.2035,718400.0
2011-11-01 09:40:00,63.69,65.0,63.62,64.16,515500.0,46.189,47.139,46.1382,46.5298,515500.0
2011-11-01 09:50:00,64.19,64.74,64.08,64.6,190500.0,46.5516,46.9505,46.4718,46.8489,190500.0
2011-11-01 10:00:00,64.55,64.79,64.23,64.4,372400.0,46.8127,46.9867,46.5806,46.7039,372400.0
2011-11-01 10:10:00,64.41,64.83,64.32,64.81,201500.0,46.7111,47.0157,46.6459,47.0012,201500.0
2011-11-01 10:20:00,64.75,65.09,64.66,64.97,176300.0,46.9577,47.2043,46.8924,47.1173,176300.0
2011-11-01 10:30:00,64.98,65.36,64.93,65.07,208000.0,47.1245,47.4001,47.0883,47.1898,208000.0
2011-11-01 10:40:00,65.05,65.14,64.86,65.11,120500.0,47.1753,47.2406,47.0375,47.2188,120500.0
2011-11-01 10:50:00,65.11,65.11,64.8,64.82,147900.0,47.2188,47.2188,46.994,47.0085,147900.0
2011-11-01 11:00:00,64.83,64.83,64.59,64.73,120700.0,47.0157,47.0157,46.8417,46.9432,120700.0
2011-11-01 11:10:00,64.75,65.55,64.73,65.55,152100.0,46.9577,47.5379,46.9432,47.5379,152100.0
2011-11-01 11:20:00,65.55,65.68,65.29,65.29,163900.0,47.5379,47.6322,47.3493,47.3493,163900.0
2011-11-01 11:30:00,65.29,65.31,64.98,65.01,147200.0,47.3493,47.3638,47.1245,47.1463,147200.0
2011-11-01 11:40:00,65.01,65.1,64.82,64.99,186500.0,47.1463,47.2115,47.0085,47.1318,186500.0
2011-11-01 11:50:00,65.01,65.01,64.57,64.63,148800.0,47.1463,47.1463,46.8272,46.8707,148800.0
2011-11-01 12:00:00,64.64,64.95,64.4,64.77,140300.0,46.8779,47.1028,46.7039,46.9722,140300.0
2011-11-01 12:10:00,64.75,64.99,64.68,64.88,134200.0,46.9577,47.1318,46.907,47.052,134200.0
2011-11-01 12:20:00,64.87,65.16,64.77,65.14,74600.0,47.0447,47.2551,46.9722,47.2406,74600.0
2011-11-01 12:30:00,65.09,65.37,65.03,65.33,128800.0,47.2043,47.4073,47.1608,47.3783,128800.0
2011-11-01 12:40:00,65.34,65.57,65.3,65.41,140700.0,47.3856,47.5524,47.3566,47.4364,140700.0
2011-11-01 12:50:00,65.37,65.59,65.31,65.32,100900.0,47.4073,47.5669,47.3638,47.3711,100900.0
2011-11-01 13:00:00,65.31,65.34,65.13,65.33,110700.0,47.3638,47.3856,47.2333,47.3783,110700.0
2011-11-01 13:10:00,65.33,65.5,65.33,65.38,77900.0,47.3783,47.5016,47.3783,47.4146,77900.0
2011-11-01 13:20:00,65.38,65.75,65.16,65.74,127700.0,47.4146,47.6829,47.2551,47.6757,127700.0
2011-11-01 13:30:00,65.75,65.99,65.51,65.77,219100.0,47.6829,47.857,47.5089,47.6974,219100.0
2011-11-01 13:40:00,65.74,66.29,65.72,66.09,133300.0,47.6757,48.0745,47.6612,47.9295,133300.0
2011-11-01 13:50:00,66.09,66.24,65.67,65.85,138200.0,47.9295,48.0383,47.6249,47.7555,138200.0
2011-11-01 14:00:00,65.86,66.33,65.76,66.27,115500.0,47.7627,48.1036,47.6902,48.06,115500.0
2011-11-01 14:10:00,66.27,66.32,66.1,66.26,123700.0,48.06,48.0963,47.9368,48.0528,123700.0
2011-11-01 14:20:00,66.24,66.77,66.2,66.52,257500.0,48.0383,48.4227,48.0093,48.2413,257500.0
2011-11-01 14:30:00,66.53,66.65,66.38,66.5,168600.0,48.2486,48.3356,48.1398,48.2268,168600.0
2011-11-01 14:40:00,66.49,66.89,66.46,66.83,208600.0,48.2196,48.5097,48.1978,48.4662,208600.0
2011-11-01 14:50:00,66.82,67.04,66.76,66.76,311400.0,48.4589,48.6185,48.4154,48.4154,311400.0
2011-11-01 15:00:00,66.79,66.81,66.31,66.4,224700.0,48.4372,48.4517,48.0891,48.1543,224700.0
2011-11-01 15:10:00,66.39,66.63,66.35,66.53,152700.0,48.1471,48.3211,48.1181,48.2486,152700.0
2011-11-01 15:20:00,66.54,66.64,66.08,66.1,213200.0,48.2559,48.3284,47.9223,47.9368,213200.0
2011-11-01 15:30:00,66.11,66.35,66.05,66.3,244500.0,47.944,48.1181,47.9005,48.0818,244500.0
2011-11-01 15:40:00,66.28,66.3,65.62,65.78,399600.0,48.0673,48.0818,47.5887,47.7047,399600.0
2011-11-01 15:50:00,65.8,65.82,65.45,65.62,527900.0,47.7192,47.7337,47.4654,47.5887,527900.0
2011-11-02 09:30:00,66.51,67.28,66.51,66.81,349700.0,48.2341,48.7925,48.2341,48.4517,349700.0
2011-11-02 09:40:00,66.8,67.48,66.77,67.45,245700.0,48.4444,48.9376,48.4227,48.9158,245700.0
2011-11-02 09:50:00,67.44,67.75,67.34,67.73,251400.0,48.9085,49.1334,48.836,49.1189,251400.0
2011-11-02 10:00:00,67.74,68.01,67.43,67.69,287000.0,49.1261,49.3219,48.9013,49.0899,287000.0
2011-11-02 10:10:00,67.7,67.75,67.25,67.36,267400.0,49.0971,49.1334,48.7708,48.8505,267400.0
2011-11-02 10:20:00,67.41,67.5,67.14,67.2,223300.0,48.8868,48.9521,48.691,48.7345,223300.0
2011-11-02 10:30:00,67.18,67.3,67.11,67.2,228900.0,48.72,48.807,48.6692,48.7345,228900.0
2011-11-02 10:40:00,67.2,67.68,67.15,67.68,619300.0,48.7345,49.0826,48.6982,49.0826,619300.0
2011-11-02 10:50:00,67.68,67.88,67.56,67.85,538400.0,49.0826,49.2276,48.9956,49.2059,538400.0
2011-11-02 11:00:00,67.88,68.02,67.83,68.01,205300.0,49.2276,49.3292,49.1914,49.3219,205300.0
2011-11-02 11:10:00,68.01,68.01,67.53,67.65,244900.0,49.3219,49.3219,48.9738,49.0608,244900.0
2011-11-02 11:20:00,67.68,67.75,67.47,67.49,71000.0,49.0826,49.1334,48.9303,48.9448,71000.0
2011-11-02 11:30:00,67.51,67.54,67.28,67.4,116600.0,48.9593,48.9811,48.7925,48.8795,116600.0
2011-11-02 11:40:00,67.39,67.42,67.23,67.28,57300.0,48.8723,48.894,48.7563,48.7925,57300.0
2011-11-02 11:50:00,67.26,67.31,66.95,67.03,115500.0,48.778,48.8143,48.5532,48.6112,115500.0
2011-11-02 12:00:00,67.03,67.03,66.81,66.85,128900.0,48.6112,48.6112,48.4517,48.4807,128900.0
2011-11-02 12:10:00,66.85,67.05,66.75,66.81,82700.0,48.4807,48.6257,48.4081,48.4517,82700.0
2011-11-02 12:20:00,66.82,67.05,66.73,67.03,123600.0,48.4589,48.6257,48.3936,48.6112,123600.0
2011-11-02 12:30:00,67.01,67.32,66.67,66.86,197800.0,48.5967,48.8215,48.3501,48.4879,197800.0
2011-11-02 12:40:00,66.89,67.0,66.38,66.39,181600.0,48.5097,48.5895,48.1398,48.1471,181600.0
2011-11-02 12:50:00,66.39,66.54,66.26,66.29,117900.0,48.1471,48.2559,48.0528,48.0745,117900.0
2011-11-02 13:00:00,66.29,66.34,65.63,66.2,225700.0,48.0745,48.1108,47.5959,48.0093,225700.0
2011-11-02 13:10:00,66.21,66.48,66.04,66.11,202800.0,48.0165,48.2123,47.8932,47.944,202800.0
2011-11-02 13:20:00,66.11,66.36,65.91,66.32,137900.0,47.944,48.1253,47.799,48.0963,137900.0
2011-11-02 13:30:00,66.32,66.49,66.21,66.22,96200.0,48.0963,48.2196,48.0165,48.0238,96200.0
2011-11-02 13:40:00,66.21,66.53,66.1,66.51,133700.0,48.0165,48.2486,47.9368,48.2341,133700.0
2011-11-02 13:50:00,66.51,66.56,66.16,66.28,96000.0,48.2341,48.2704,47.9803,48.0673,96000.0
2011-11-02 14:00:00,66.27,66.41,65.97,66.27,151000.0,48.06,48.1616,47.8425,48.06,151000.0
2011-11-02 14:10:00,66.26,66.26,65.92,66.05,114800.0,48.0528,48.0528,47.8062,47.9005,114800.0
2011-11-02 14:20:00,66.07,66.15,65.85,65.94,95800.0,47.915,47.973,47.7555,47.8207,95800.0
2011-11-02 14:30:00,65.96,66.44,65.86,66.31,186500.0,47.8352,48.1833,47.7627,48.0891,186500.0
2011-11-02 14:40:00,66.31,66.43,66.19,66.36,88600.0,48.0891,48.1761,48.002,48.1253,88600.0
2011-11-02 14:50:00,66.37,66.49,66.28,66.32,109400.0,48.1326,48.2196,48.0673,48.0963,109400.0
2011-11-02 15:00:00,66.33,66.64,66.24,66.46,164600.0,48.1036,48.3284,48.0383,48.1978,164600.0
2011-11-02 15:10:00,66.46,66.62,66.39,66.54,175800.0,48.1978,48.3139,48.1471,48.2559,175800.0
2011-11-02 15:20:00,66.55,66.72,66.42,66.44,159100.0,48.2631,48.3864,48.1688,48.1833,159100.0
2011-11-02 15:30:00,66.43,66.51,66.19,66.47,290100.0,48.1761,48.2341,48.002,48.2051,290100.0
2011-11-02 15:40:00,66.48,66.76,66.47,66.51,712900.0,48.2123,48.4154,48.2051,48.2341,712900.0
2011-11-02 15:50:00,66.52,66.64,66.39,66.6,485200.0,48.2413,48.3284,48.1471,48.2994,485200.0
2011-11-03 09:30:00,67.56,67.94,67.39,67.76,296600.0,48.9956,49.2712,48.8723,49.1406,296600.0
2011-11-03 09:40:00,67.77,68.1,67.63,67.87,300200.0,49.1479,49.3872,49.0463,49.2204,300200.0
2011-11-03 09:50:00,67.87,68.0,67.47,67.58,272600.0,49.2204,49.3147,48.9303,49.0101,272600.0
2011-11-03 10:00:00,67.6,67.64,67.1,67.57,328600.0,49.0246,49.0536,48.662,49.0028,328600.0
2011-11-03 10:10:00,67.58,68.28,67.53,68.26,247100.0,49.0101,49.5177,48.9738,49.5032,247100.0
2011-11-03 10:20:00,68.24,68.28,68.0,68.13,129700.0,49.4887,49.5177,49.3147,49.4089,129700.0
2011-11-03 10:30:00,68.15,68.66,68.13,68.48,235900.0,49.4234,49.7933,49.4089,49.6628,235900.0
2011-11-03 10:40:00,68.47,68.8,68.47,68.48,333300.0,49.6555,49.8948,49.6555,49.6628,333300.0
2011-11-03 10:50:00,68.47,68.54,68.3,68.35,130600.0,49.6555,49.7063,49.5322,49.5685,130600.0
2011-11-03 11:00:00,68.37,68.52,68.18,68.26,200500.0,49.583,49.6918,49.4452,49.5032,200500.0
2011-11-03 11:10:00,68.27,68.53,68.24,68.3,101100.0,49.5105,49.699,49.4887,49.5322,101100.0
2011-11-03 11:20:00,68.27,68.53,68.19,68.21,253200.0,49.5105,49.699,49.4525,49.467,253200.0
2011-11-03 11:30:00,68.21,68.33,68.17,68.23,94100.0,49.467,49.554,49.438,49.4815,94100.0
2011-11-03 11:40:00,68.22,68.25,67.86,68.03,128600.0,49.4742,49.496,49.2131,49.3364,128600.0
2011-11-03 11:50:00,68.02,68.12,67.97,68.06,128500.0,49.3292,49.4017,49.2929,49.3582,128500.0
2011-11-03 12:00:00,68.05,68.64,68.05,68.57,311700.0,49.3509,49.7788,49.3509,49.728,311700.0
2011-11-03 12:10:00,68.58,68.65,68.17,68.24,100200.0,49.7353,49.7861,49.438,49.4887,100200.0
2011-11-03 12:20:00,68.24,68.51,68.21,68.39,87300.0,49.4887,49.6845,49.467,49.5975,87300.0
2011-11-03 12:30:00,68.41,68.43,68.27,68.38,85400.0,49.612,49.6265,49.5105,49.5902,85400.0
2011-11-03 12:40:00,68.37,68.49,68.32,68.43,111900.0,49.583,49.67,49.5467,49.6265,111900.0
2011-11-03 12:50:00,68.43,68.46,68.25,68.3,106000.0,49.6265,49.6483,49.496,49.5322,106000.0
2011-11-03 13:00:00,68.3,68.33,68.1,68.31,110700.0,49.5322,49.554,49.3872,49.5395,110700.0
2011-11-03 13:10:00,68.3,68.46,68.26,68.38,68200.0,49.5322,49.6483,49.5032,49.5902,68200.0
2011-11-03 13:20:00,68.38,68.44,68.24,68.4,104900.0,49.5902,49.6338,49.4887,49.6048,104900.0
2011-11-03 13:30:00,68.41,68.76,68.38,68.69,231300.0,49.612,49.8658,49.5902,49.8151,231300.0
2011-11-03 13:40:00,68.69,68.87,68.57,68.81,146200.0,49.8151,49.9456,49.728,49.9021,146200.0
2011-11-03 13:50:00,68.82,68.96,68.74,68.86,303700.0,49.9093,50.0109,49.8513,49.9384,303700.0
2011-11-03 14:00:00,68.9,69.0,68.85,69.0,169500.0,49.9674,50.0399,49.9311,50.0399,169500.0
2011-11-03 14:10:00,69.0,69.14,68.97,69.09,224900.0,50.0399,50.1414,50.0181,50.1052,224900.0
2011-11-03 14:20:00,69.06,69.13,69.05,69.1,148700.0,50.0834,50.1342,50.0761,50.1124,148700.0
2011-11-03 14:30:00,69.1,69.15,69.0,69.09,123300.0,50.1124,50.1487,50.0399,50.1052,123300.0
2011-11-03 14:40:00,69.09,69.1,68.98,69.09,117100.0,50.1052,50.1124,50.0254,50.1052,117100.0
2011-11-03 14:50:00,69.08,69.1,69.01,69.1,100300.0,50.0979,50.1124,50.0471,50.1124,100300.0
2011-11-03 15:00:00,69.09,69.14,69.06,69.13,112000.0,50.1052,50.1414,50.0834,50.1342,112000.0
2011-11-03 15:10:00,69.13,69.34,69.13,69.34,176700.0,50.1342,50.2865,50.1342,50.2865,176700.0
2011-11-03 15:20:00,69.34,69.36,69.28,69.33,250900.0,50.2865,50.301,50.2429,50.2792,250900.0
2011-11-03 15:30:00,69.33,69.54,69.1,69.19,377400.0,50.2792,50.4315,50.1124,50.1777,377400.0
2011-11-03 15:40:00,69.19,69.24,69.02,69.19,392300.0,50.1777,50.2139,50.0544,50.1777,392300.0
2011-11-03 15:50:00,69.19,69.41,69.18,69.33,715500.0,50.1777,50.3372,50.1704,50.2792,715500.0
2011-11-04 09:30:00,68.71,69.04,68.51,68.97,356300.0,49.8296,50.0689,49.6845,50.0181,356300.0
2011-11-04 09:40:00,68.97,69.2,68.91,69.11,279900.0,50.0181,50.1849,49.9746,50.1197,279900.0
2011-11-04 09:50:00,69.09,69.25,68.65,68.69,340800.0,50.1052,50.2212,49.7861,49.8151,340800.0
2011-11-04 10:00:00,68.71,68.99,68.68,68.84,211400.0,49.8296,50.0326,49.8078,49.9238,211400.0
2011-11-04 10:10:00,68.85,68.92,68.62,68.65,257600.0,49.9311,49.9819,49.7643,49.7861,257600.0
2011-11-04 10:20:00,68.64,68.98,68.61,68.95,342100.0,49.7788,50.0254,49.757,50.0036,342100.0
2011-11-04 10:30:00,68.93,68.95,68.32,68.4,309600.0,49.9891,50.0036,49.5467,49.6048,309600.0
2011-11-04 10:40:00,68.42,68.69,68.25,68.63,198600.0,49.6193,49.8151,49.496,49.7716,198600.0
2011-11-04 10:50:00,68.63,68.8,68.53,68.78,119600.0,49.7716,49.8948,49.699,49.8803,119600.0
2011-11-04 11:00:00,68.79,68.87,68.72,68.78,253900.0,49.8876,49.9456,49.8368,49.8803,253900.0
2011-11-04 11:10:00,68.8,68.92,68.67,68.7,122600.0,49.8948,49.9819,49.8006,49.8223,122600.0
2011-11-04 11:20:00,68.7,68.8,68.63,68.7,84000.0,49.8223,49.8948,49.7716,49.8223,84000.0
2011-11-04 11:30:00,68.7,68.81,68.64,68.74,116500.0,49.8223,49.9021,49.7788,49.8513,116500.0
2011-11-04 11:40:00,68.75,68.76,68.56,68.64,72500.0,49.8586,49.8658,49.7208,49.7788,72500.0
2011-11-04 11:50:00,68.65,68.65,68.47,68.56,102400.0,49.7861,49.7861,49.6555,49.7208,102400.0
2011-11-04 12:00:00,68.56,68.76,68.55,68.72,98200.0,49.7208,49.8658,49.7135,49.8368,98200.0
2011-11-04 12:10:00,68.72,68.82,68.72,68.79,84000.0,49.8368,49.9093,49.8368,49.8876,84000.0
2011-11-04 12:20:00,68.8,68.9,68.75,68.79,74500.0,49.8948,49.9674,49.8586,49.8876,74500.0
2011-11-04 12:30:00,68.78,68.81,68.74,68.8,69300.0,49.8803,49.9021,49.8513,49.8948,69300.0
2011-11-04 12:40:00,68.81,68.81,68.73,68.78,83700.0,49.9021,49.9021,49.8441,49.8803,83700.0
2011-11-04 12:50:00,68.78,68.84,68.72,68.84,88100.0,49.8803,49.9238,49.8368,49.9238,88100.0
2011-11-04 13:00:00,68.84,68.84,68.73,68.81,73200.0,49.9238,49.9238,49.8441,49.9021,73200.0
2011-11-04 13:10:00,68.81,68.89,68.78,68.8,131700.0,49.9021,49.9601,49.8803,49.8948,131700.0
2011-11-04 13:20:00,68.79,68.91,68.79,68.9,95000.0,49.8876,49.9746,49.8876,49.9674,95000.0
2011-11-04 13:30:00,68.91,68.95,68.87,68.88,127000.0,49.9746,50.0036,49.9456,49.9529,127000.0
2011-11-04 13:40:00,68.9,69.0,68.84,68.96,210400.0,49.9674,50.0399,49.9238,50.0109,210400.0
2011-11-04 13:50:00,68.95,68.98,68.72,68.83,111400.0,50.0036,50.0254,49.8368,49.9166,111400.0
2011-11-04 14:00:00,68.83,68.89,68.69,68.77,105600.0,49.9166,49.9601,49.8151,49.8731,105600.0
2011-11-04 14:10:00,68.77,68.87,68.71,68.8,118900.0,49.8731,49.9456,49.8296,49.8948,118900.0
2011-11-04 14:20:00,68.8,69.0,68.77,68.95,94900.0,49.8948,50.0399,49.8731,50.0036,94900.0
2011-11-04 14:30:00,68.96,69.05,68.83,68.89,66100.0,50.0109,50.0761,49.9166,49.9601,66100.0
2011-11-04 14:40:00,68.88,69.15,68.88,69.06,60100.0,49.9529,50.1487,49.9529,50.0834,60100.0
2011-11-04 14:50:00,69.06,69.15,69.02,69.08,68200.0,50.0834,50.1487,50.0544,50.0979,68200.0
2011-11-04 15:00:00,69.08,69.1,68.93,69.03,105700.0,50.0979,50.1124,49.9891,50.0616,105700.0
2011-11-04 15:10:00,69.04,69.15,69.01,69.15,70600.0,50.0689,50.1487,50.0471,50.1487,70600.0
2011-11-04 15:20:00,69.15,69.2,68.98,69.18,61000.0,50.1487,50.1849,50.0254,50.1704,61000.0
2011-11-04 15:30:00,69.18,69.3,69.11,69.21,122700.0,50.1704,50.2574,50.1197,50.1922,122700.0
2011-11-04 15:40:00,69.22,69.45,69.18,69.35,131400.0,50.1994,50.3662,50.1704,50.2937,131400.0
2011-11-04 15:50:00,69.35,69.4,69.11,69.37,259600.0,50.2937,50.33,50.1197,50.3082,259600.0
2011-11-07 09:30:00,69.86,70.43,69.69,70.1,316800.0,50.6636,51.0769,50.5403,50.8376,316800.0
2011-11-07 09:40:00,70.11,71.08,70.02,70.88,443100.0,50.8449,51.5483,50.7796,51.4033,443100.0
2011-11-07 09:50:00,70.86,71.05,70.68,70.83,350900.0,51.3888,51.5266,51.2582,51.367,350900.0
2011-11-07 10:00:00,70.83,71.0,70.55,71.0,220000.0,51.367,51.4903,51.164,51.4903,220000.0
2011-11-07 10:10:00,71.0,71.06,70.75,70.77,306400.0,51.4903,51.5338,51.309,51.3235,306400.0
2011-11-07 10:20:00,70.76,70.96,70.69,70.87,284600.0,51.3163,51.4613,51.2655,51.396,284600.0
2011-11-07 10:30:00,70.87,70.89,70.44,70.45,178500.0,51.396,51.4105,51.0842,51.0914,178500.0
2011-11-07 10:40:00,70.45,70.77,70.37,70.43,184300.0,51.0914,51.3235,51.0334,51.0769,184300.0
2011-11-07 10:50:00,70.46,70.77,70.4,70.75,160900.0,51.0987,51.3235,51.0552,51.309,160900.0
2011-11-07 11:00:00,70.73,71.06,70.68,70.91,183700.0,51.2945,51.5338,51.2582,51.425,183700.0
2011-11-07 11:10:00,70.9,71.13,70.46,70.48,365400.0,51.4178,51.5846,51.0987,51.1132,365400.0
2011-11-07 11:20:00,70.48,70.64,70.43,70.56,84700.0,51.1132,51.2292,51.0769,51.1712,84700.0
2011-11-07 11:30:00,70.56,70.71,70.54,70.62,73500.0,51.1712,51.28,51.1567,51.2147,73500.0
2011-11-07 11:40:00,70.58,70.68,70.51,70.55,142200.0,51.1857,51.2582,51.135,51.164,142200.0
2011-11-07 11:50:00,70.55,70.55,70.09,70.25,245800.0,51.164,51.164,50.8304,50.9464,245800.0
2011-11-07 12:00:00,70.23,70.69,70.2,70.64,195600.0,50.9319,51.2655,50.9101,51.2292,195600.0
2011-11-07 12:10:00,70.64,70.68,70.35,70.42,137300.0,51.2292,51.2582,51.0189,51.0697,137300.0
2011-11-07 12:20:00,70.4,70.7,70.4,70.61,122400.0,51.0552,51.2727,51.0552,51.2075,122400.0
2011-11-07 12:30:00,70.6,70.69,70.47,70.69,78800.0,51.2002,51.2655,51.1059,51.2655,78800.0
2011-11-07 12:40:00,70.69,70.86,70.69,70.85,116700.0,51.2655,51.3888,51.2655,51.3815,116700.0
2011-11-07 12:50:00,70.82,71.01,70.81,70.92,93500.0,51.3598,51.4976,51.3525,51.4323,93500.0
2011-11-07 13:00:00,70.93,71.0,70.77,70.79,58700.0,51.4395,51.4903,51.3235,51.338,58700.0
2011-11-07 13:10:00,70.79,71.01,70.79,70.96,81800.0,51.338,51.4976,51.338,51.4613,81800.0
2011-11-07 13:20:00,70.95,71.2,70.91,71.2,99600.0,51.4541,51.6354,51.425,51.6354,99600.0
2011-11-07 13:30:00,71.19,71.29,71.04,71.08,158500.0,51.6281,51.7006,51.5193,51.5483,158500.0
2011-11-07 13:40:00,71.09,71.09,70.85,70.93,144400.0,51.5556,51.5556,51.3815,51.4395,144400.0
2011-11-07 13:50:00,70.94,71.26,70.78,71.14,159400.0,51.4468,51.6789,51.3308,51.5918,159400.0
2011-11-07 14:00:00,71.16,71.27,71.0,71.01,165900.0,51.6063,51.6861,51.4903,51.4976,165900.0
2011-11-07 14:10:00,71.02,71.2,71.02,71.13,147600.0,51.5048,51.6354,51.5048,51.5846,147600.0
2011-11-07 14:20:00,71.13,71.24,71.09,71.16,114300.0,51.5846,51.6644,51.5556,51.6063,114300.0
2011-11-07 14:30:00,71.14,71.24,71.02,71.23,142300.0,51.5918,51.6644,51.5048,51.6571,142300.0
2011-11-07 14:40:00,71.21,71.45,71.14,71.45,210000.0,51.6426,51.8167,51.5918,51.8167,210000.0
2011-11-07 14:50:00,71.44,71.71,71.44,71.66,244300.0,51.8094,52.0052,51.8094,51.969,244300.0
2011-11-07 15:00:00,71.66,71.68,71.46,71.68,245700.0,51.969,51.9835,51.8239,51.9835,245700.0
2011-11-07 15:10:00,71.68,71.8,71.62,71.63,219300.0,51.9835,52.0705,51.9399,51.9472,219300.0
2011-11-07 15:20:00,71.63,71.79,71.46,71.5,225800.0,51.9472,52.0632,51.8239,51.8529,225800.0
2011-11-07 15:30:00,71.5,71.7,71.44,71.67,263400.0,51.8529,51.998,51.8094,51.9762,263400.0
2011-11-07 15:40:00,71.68,72.07,71.67,71.95,583700.0,51.9835,52.2663,51.9762,52.1793,583700.0
2011-11-07 15:50:00,71.93,72.29,71.88,72.15,931000.0,52.1648,52.4258,52.1285,52.3243,931000.0
2011-11-08 09:30:00,71.9,72.0,71.03,71.29,485600.0,52.143,52.2155,51.5121,51.7006,485600.0
2011-11-08 09:40:00,71.29,71.67,71.05,71.33,356900.0,51.7006,51.9762,51.5266,51.7296,356900.0
2011-11-08 09:50:00,71.32,72.0,71.32,71.97,263800.0,51.7224,52.2155,51.7224,52.1938,263800.0
2011-11-08 10:00:00,71.97,72.0,71.58,71.7,187300.0,52.1938,52.2155,51.9109,51.998,187300.0
2011-11-08 10:10:00,71.68,71.84,71.49,71.74,243100.0,51.9835,52.0995,51.8457,52.027,243100.0
2011-11-08 10:20:00,71.75,71.78,71.19,71.31,215800.0,52.0342,52.056,51.6281,51.7151,215800.0
2011-11-08 10:30:00,71.3,71.76,71.21,71.74,115800.0,51.7079,52.0415,51.6426,52.027,115800.0
2011-11-08 10:40:00,71.74,71.94,71.66,71.88,96300.0,52.027,52.172,51.969,52.1285,96300.0
2011-11-08 10:50:00,71.88,72.0,71.8,71.92,105500.0,52.1285,52.2155,52.0705,52.1575,105500.0
2011-11-08 11:00:00,71.89,72.13,71.68,71.79,130800.0,52.1358,52.3098,51.9835,52.0632,130800.0
2011-11-08 11:10:00,71.78,71.87,71.56,71.57,98500.0,52.056,52.1213,51.8964,51.9037,98500.0
2011-11-08 11:20:00,71.59,71.61,71.12,71.34,181500.0,51.9182,51.9327,51.5773,51.7369,181500.0
2011-11-08 11:30:00,71.34,71.44,71.2,71.28,80900.0,51.7369,51.8094,51.6354,51.6934,80900.0
2011-11-08 11:40:00,71.27,71.28,71.11,71.19,116200.0,51.6861,51.6934,51.5701,51.6281,116200.0
2011-11-08 11:50:00,71.19,71.21,70.93,71.01,125000.0,51.6281,51.6426,51.4395,51.4976,125000.0
2011-11-08 12:00:00,71.0,71.34,70.91,71.34,122300.0,51.4903,51.7369,51.425,51.7369,122300.0
2011-11-08 12:10:00,71.35,71.7,71.34,71.69,99600.0,51.7441,51.998,51.7369,51.9907,99600.0
2011-11-08 12:20:00,71.69,71.75,71.54,71.54,83900.0,51.9907,52.0342,51.8819,51.8819,83900.0
2011-11-08 12:30:00,71.57,72.14,71.55,72.13,156400.0,51.9037,52.3171,51.8892,52.3098,156400.0
2011-11-08 12:40:00,72.13,72.16,71.83,71.87,116000.0,52.3098,52.3316,52.0922,52.1213,116000.0
2011-11-08 12:50:00,71.89,72.25,71.89,72.2,84400.0,52.1358,52.3968,52.1358,52.3606,84400.0
2011-11-08 13:00:00,72.17,72.35,72.08,72.34,86600.0,52.3388,52.4694,52.2735,52.4621,86600.0
2011-11-08 13:10:00,72.33,72.34,72.14,72.25,147600.0,52.4549,52.4621,52.3171,52.3968,147600.0
2011-11-08 13:20:00,72.24,72.29,72.19,72.2,93300.0,52.3896,52.4258,52.3533,52.3606,93300.0
2011-11-08 13:30:00,72.2,72.22,72.0,72.2,171200.0,52.3606,52.3751,52.2155,52.3606,171200.0
2011-11-08 13:40:00,72.2,72.22,71.93,72.11,328100.0,52.3606,52.3751,52.1648,52.2953,328100.0
2011-11-08 13:50:00,72.15,72.21,71.85,71.89,99000.0,52.3243,52.3678,52.1067,52.1358,99000.0
2011-11-08 14:00:00,71.87,71.89,71.53,71.68,204300.0,52.1213,52.1358,51.8747,51.9835,204300.0
2011-11-08 14:10:00,71.67,71.81,71.62,71.62,93300.0,51.9762,52.0777,51.9399,51.9399,93300.0
2011-11-08 14:20:00,71.65,71.99,71.63,71.94,95000.0,51.9617,52.2083,51.9472,52.172,95000.0
2011-11-08 14:30:00,71.96,72.02,71.59,71.64,216600.0,52.1865,52.23,51.9182,51.9545,216600.0
2011-11-08 14:40:00,71.66,71.69,71.3,71.39,309000.0,51.969,51.9907,51.7079,51.7731,309000.0
2011-11-08 14:50:00,71.4,71.61,71.24,71.56,176400.0,51.7804,51.9327,51.6644,51.8964,176400.0
2011-11-08 15:00:00,71.56,71.57,71.38,71.45,178000.0,51.8964,51.9037,51.7659,51.8167,178000.0
2011-11-08 15:10:00,71.45,71.64,71.41,71.57,163100.0,51.8167,51.9545,51.7877,51.9037,163100.0
2011-11-08 15:20:00,71.58,71.71,71.47,71.6,219000.0,51.9109,52.0052,51.8312,51.9254,219000.0
2011-11-08 15:30:00,71.58,71.75,71.58,71.68,198700.0,51.9109,52.0342,51.9109,51.9835,198700.0
2011-11-08 15:40:00,71.68,71.7,71.5,71.59,301800.0,51.9835,51.998,51.8529,51.9182,301800.0
2011-11-08 15:50:00,71.59,71.64,71.5,71.59,520200.0,51.9182,51.9545,51.8529,51.9182,520200.0
2011-11-09 09:30:00,71.03,72.42,70.81,71.93,454900.0,51.5121,52.5201,51.3525,52.1648,454900.0
2011-11-09 09:40:00,71.87,71.98,71.05,71.1,339600.0,52.1213,52.201,51.5266,51.5628,339600.0
2011-11-09 09:50:00,71.1,71.41,70.9,71.05,319200.0,51.5628,51.7877,51.4178,51.5266,319200.0
2011-11-09 10:00:00,71.05,71.12,70.83,71.06,302200.0,51.5266,51.5773,51.367,51.5338,302200.0
2011-11-09 10:10:00,71.06,71.46,70.94,70.99,233600.0,51.5338,51.8239,51.4468,51.4831,233600.0
2011-11-09 10:20:00,71.01,71.27,70.86,70.94,219000.0,51.4976,51.6861,51.3888,51.4468,219000.0
2011-11-09 10:30:00,70.94,71.39,70.93,71.31,196500.0,51.4468,51.7731,51.4395,51.7151,196500.0
2011-11-09 10:40:00,71.27,71.8,71.23,71.53,317900.0,51.6861,52.0705,51.6571,51.8747,317900.0
2011-11-09 10:50:00,71.52,71.68,71.11,71.18,245300.0,51.8674,51.9835,51.5701,51.6209,245300.0
2011-11-09 11:00:00,71.16,71.76,70.9,71.7,194800.0,51.6063,52.0415,51.4178,51.998,194800.0
2011-11-09 11:10:00,71.7,71.85,71.45,71.74,102800.0,51.998,52.1067,51.8167,52.027,102800.0
2011-11-09 11:20:00,71.75,71.98,71.51,71.51,86800.0,52.0342,52.201,51.8602,51.8602,86800.0
2011-11-09 11:30:00,71.52,71.74,71.46,71.73,79400.0,51.8674,52.027,51.8239,52.0197,79400.0
2011-11-09 11:40:00,71.72,71.85,71.4,71.8,102200.0,52.0125,52.1067,51.7804,52.0705,102200.0
2011-11-09 11:50:00,71.77,72.0,71.74,71.76,68700.0,52.0487,52.2155,52.027,52.0415,68700.0
2011-11-09 12:00:00,71.74,71.8,71.32,71.35,85000.0,52.027,52.0705,51.7224,51.7441,85000.0
2011-11-09 12:10:00,71.33,71.44,71.16,71.32,80600.0,51.7296,51.8094,51.6063,51.7224,80600.0
2011-11-09 12:20:00,71.32,71.39,71.0,71.02,126800.0,51.7224,51.7731,51.4903,51.5048,126800.0
2011-11-09 12:30:00,71.05,71.26,71.0,71.16,70200.0,51.5266,51.6789,51.4903,51.6063,70200.0
2011-11-09 12:40:00,71.11,71.27,71.09,71.16,54800.0,51.5701,51.6861,51.5556,51.6063,54800.0
2011-11-09 12:50:00,71.16,71.39,71.08,71.3,77500.0,51.6063,51.7731,51.5483,51.7079,77500.0
2011-11-09 13:00:00,71.31,71.41,71.16,71.3,70800.0,51.7151,51.7877,51.6063,51.7079,70800.0
2011-11-09 13:10:00,71.31,71.34,70.95,70.95,64200.0,51.7151,51.7369,51.4541,51.4541,64200.0
2011-11-09 13:20:00,71.0,71.08,70.87,71.02,66500.0,51.4903,51.5483,51.396,51.5048,66500.0
2011-11-09 13:30:00,71.06,71.12,70.95,71.0,100100.0,51.5338,51.5773,51.4541,51.4903,100100.0
2011-11-09 13:40:00,71.0,71.0,70.73,70.78,138500.0,51.4903,51.4903,51.2945,51.3308,138500.0
2011-11-09 13:50:00,70.77,70.78,70.31,70.47,204800.0,51.3235,51.3308,50.9899,51.1059,204800.0
2011-11-09 14:00:00,70.47,70.47,69.8,69.96,178600.0,51.1059,51.1059,50.6201,50.7361,178600.0
2011-11-09 14:10:00,69.99,70.35,69.85,70.27,135100.0,50.7578,51.0189,50.6563,50.9609,135100.0
2011-11-09 14:20:00,70.28,70.43,69.65,69.88,145800.0,50.9682,51.0769,50.5113,50.6781,145800.0
2011-11-09 14:30:00,69.88,69.88,69.54,69.57,205100.0,50.6781,50.6781,50.4315,50.4533,205100.0
2011-11-09 14:40:00,69.58,69.95,69.4,69.79,130800.0,50.4605,50.7288,50.33,50.6128,130800.0
2011-11-09 14:50:00,69.78,70.02,69.74,69.81,122400.0,50.6056,50.7796,50.5765,50.6273,122400.0
2011-11-09 15:00:00,69.8,70.08,69.74,70.05,139800.0,50.6201,50.8231,50.5765,50.8014,139800.0
2011-11-09 15:10:00,70.06,70.14,69.82,69.84,124000.0,50.8086,50.8666,50.6346,50.6491,124000.0
2011-11-09 15:20:00,69.84,70.1,69.77,69.83,171400.0,50.6491,50.8376,50.5983,50.6418,171400.0
2011-11-09 15:30:00,69.82,69.83,69.41,69.41,279300.0,50.6346,50.6418,50.3372,50.3372,279300.0
2011-11-09 15:40:00,69.41,69.52,69.3,69.39,376500.0,50.3372,50.417,50.2574,50.3227,376500.0
2011-11-09 15:50:00,69.37,69.52,69.24,69.29,634000.0,50.3082,50.417,50.2139,50.2502,634000.0
2011-11-10 09:30:00,69.79,69.82,69.37,69.46,248200.0,50.6128,50.6346,50.3082,50.3735,248200.0
2011-11-10 09:40:00,69.49,69.7,69.22,69.25,196300.0,50.3952,50.5475,50.1994,50.2212,196300.0
2011-11-10 09:50:00,69.22,69.25,68.58,68.98,260500.0,50.1994,50.2212,49.7353,50.0254,260500.0
2011-11-10 10:00:00,68.98,69.09,68.6,68.76,175600.0,50.0254,50.1052,49.7498,49.8658,175600.0
2011-11-10 10:10:00,68.8,69.03,68.59,68.6,115900.0,49.8948,50.0616,49.7425,49.7498,115900.0
2011-11-10 10:20:00,68.59,68.71,68.24,68.24,257700.0,49.7425,49.8296,49.4887,49.4887,257700.0
2011-11-10 10:30:00,68.24,68.44,67.93,68.29,251100.0,49.4887,49.6338,49.2639,49.525,251100.0
2011-11-10 10:40:00,68.34,68.59,68.02,68.07,92700.0,49.5612,49.7425,49.3292,49.3654,92700.0
2011-11-10 10:50:00,68.05,68.77,68.05,68.53,127500.0,49.3509,49.8731,49.3509,49.699,127500.0
2011-11-10 11:00:00,68.52,68.78,68.37,68.42,115400.0,49.6918,49.8803,49.583,49.6193,115400.0
2011-11-10 11:10:00,68.41,68.64,68.39,68.47,69100.0,49.612,49.7788,49.5975,49.6555,69100.0
2011-11-10 11:20:00,68.48,68.68,68.46,68.64,82200.0,49.6628,49.8078,49.6483,49.7788,82200.0
2011-11-10 11:30:00,68.65,68.78,68.44,68.7,94700.0,49.7861,49.8803,49.6338,49.8223,94700.0
2011-11-10 11:40:00,68.68,69.07,68.64,68.88,108600.0,49.8078,50.0906,49.7788,49.9529,108600.0
2011-11-10 11:50:00,68.88,68.97,68.52,68.58,56800.0,49.9529,50.0181,49.6918,49.7353,56800.0
2011-11-10 12:00:00,68.62,68.94,68.54,68.85,96800.0,49.7643,49.9964,49.7063,49.9311,96800.0
2011-11-10 12:10:00,68.9,69.0,68.67,68.84,74400.0,49.9674,50.0399,49.8006,49.9238,74400.0
2011-11-10 12:20:00,68.86,69.05,68.69,68.71,55000.0,49.9384,50.0761,49.8151,49.8296,55000.0
2011-11-10 12:30:00,68.7,68.72,68.42,68.53,86500.0,49.8223,49.8368,49.6193,49.699,86500.0
2011-11-10 12:40:00,68.52,68.67,68.47,68.56,99600.0,49.6918,49.8006,49.6555,49.7208,99600.0
2011-11-10 12:50:00,68.56,68.73,68.43,68.7,91300.0,49.7208,49.8441,49.6265,49.8223,91300.0
2011-11-10 13:00:00,68.7,68.86,68.67,68.79,89200.0,49.8223,49.9384,49.8006,49.8876,89200.0
2011-11-10 13:10:00,68.8,69.49,68.8,69.48,227100.0,49.8948,50.3952,49.8948,50.388,227100.0
2011-11-10 13:20:00,69.47,69.61,69.42,69.47,179500.0,50.3807,50.4823,50.3445,50.3807,179500.0
2011-11-10 13:30:00,69.49,69.68,69.41,69.51,92700.0,50.3952,50.533,50.3372,50.4097,92700.0
2011-11-10 13:40:00,69.51,69.57,69.21,69.25,80400.0,50.4097,50.4533,50.1922,50.2212,80400.0
2011-11-10 13:50:00,69.24,69.55,69.16,69.54,75600.0,50.2139,50.4388,50.1559,50.4315,75600.0
2011-11-10 14:00:00,69.54,69.58,69.13,69.25,64500.0,50.4315,50.4605,50.1342,50.2212,64500.0
2011-11-10 14:10:00,69.25,69.37,69.12,69.23,50900.0,50.2212,50.3082,50.1269,50.2067,50900.0
2011-11-10 14:20:00,69.23,69.23,68.89,68.91,65600.0,50.2067,50.2067,49.9601,49.9746,65600.0
2011-11-10 14:30:00,68.92,69.09,68.89,69.0,64900.0,49.9819,50.1052,49.9601,50.0399,64900.0
2011-11-10 14:40:00,68.99,69.2,68.93,69.1,41100.0,50.0326,50.1849,49.9891,50.1124,41100.0
2011-11-10 14:50:00,69.1,69.11,68.74,68.77,64100.0,50.1124,50.1197,49.8513,49.8731,64100.0
2011-11-10 15:00:00,68.77,68.98,68.75,68.89,77600.0,49.8731,50.0254,49.8586,49.9601,77600.0
2011-11-10 15:10:00,68.9,69.01,68.82,68.9,65600.0,49.9674,50.0471,49.9093,49.9674,65600.0
2011-11-10 15:20:00,68.9,69.22,68.8,69.08,100900.0,49.9674,50.1994,49.8948,50.0979,100900.0
2011-11-10 15:30:00,69.08,69.14,68.85,68.98,142300.0,50.0979,50.1414,49.9311,50.0254,142300.0
2011-11-10 15:40:00,68.97,69.0,68.83,68.84,125500.0,50.0181,50.0399,49.9166,49.9238,125500.0
2011-11-10 15:50:00,68.84,69.02,68.79,68.84,344700.0,49.9238,50.0544,49.8876,49.9238,344700.0
2011-11-11 09:30:00,69.49,69.98,69.47,69.87,207700.0,50.3952,50.7506,50.3807,50.6708,207700.0
2011-11-11 09:40:00,69.87,70.38,69.7,69.81,173800.0,50.6708,51.0407,50.5475,50.6273,173800.0
2011-11-11 09:50:00,69.81,70.18,69.67,69.94,126100.0,50.6273,50.8956,50.5258,50.7216,126100.0
2011-11-11 10:00:00,69.96,70.21,69.88,69.99,99600.0,50.7361,50.9174,50.6781,50.7578,99600.0
2011-11-11 10:10:00,70.0,70.29,69.96,70.26,107500.0,50.7651,50.9754,50.7361,50.9537,107500.0
2011-11-11 10:20:00,70.26,70.43,70.1,70.41,109800.0,50.9537,51.0769,50.8376,51.0624,109800.0
2011-11-11 10:30:00,70.42,70.65,70.4,70.5,106400.0,51.0697,51.2365,51.0552,51.1277,106400.0
2011-11-11 10:40:00,70.49,70.68,70.44,70.56,97700.0,51.1205,51.2582,51.0842,51.1712,97700.0
2011-11-11 10:50:00,70.55,70.84,70.52,70.71,108600.0,51.164,51.3743,51.1422,51.28,108600.0
2011-11-11 11:00:00,70.67,71.09,70.64,70.7,130700.0,51.251,51.5556,51.2292,51.2727,130700.0
2011-11-11 11:10:00,70.68,70.9,70.51,70.8,112600.0,51.2582,51.4178,51.135,51.3453,112600.0
2011-11-11 11:20:00,70.78,70.82,70.52,70.53,70400.0,51.3308,51.3598,51.1422,51.1495,70400.0
2011-11-11 11:30:00,70.54,70.68,70.46,70.66,51600.0,51.1567,51.2582,51.0987,51.2437,51600.0
2011-11-11 11:40:00,70.65,71.09,70.65,70.81,162200.0,51.2365,51.5556,51.2365,51.3525,162200.0
2011-11-11 11:50:00,70.8,70.8,70.47,70.5,70900.0,51.3453,51.3453,51.1059,51.1277,70900.0
2011-11-11 12:00:00,70.5,70.73,70.48,70.68,52700.0,51.1277,51.2945,51.1132,51.2582,52700.0
2011-11-11 12:10:00,70.67,70.78,70.53,70.54,38800.0,51.251,51.3308,51.1495,51.1567,38800.0
2011-11-11 12:20:00,70.54,70.62,70.48,70.59,33300.0,51.1567,51.2147,51.1132,51.193,33300.0
2011-11-11 12:30:00,70.6,70.6,70.36,70.39,63000.0,51.2002,51.2002,51.0262,51.0479,63000.0
2011-11-11 12:40:00,70.38,70.58,70.37,70.53,42600.0,51.0407,51.1857,51.0334,51.1495,42600.0
2011-11-11 12:50:00,70.54,70.75,70.5,70.68,46000.0,51.1567,51.309,51.1277,51.2582,46000.0
2011-11-11 13:00:00,70.72,70.9,70.7,70.86,74200.0,51.2873,51.4178,51.2727,51.3888,74200.0
2011-11-11 13:10:00,70.86,70.88,70.63,70.66,46300.0,51.3888,51.4033,51.222,51.2437,46300.0
2011-11-11 13:20:00,70.66,70.72,70.51,70.53,57300.0,51.2437,51.2873,51.135,51.1495,57300.0
2011-11-11 13:30:00,70.56,70.61,70.5,70.59,41000.0,51.1712,51.2075,51.1277,51.193,41000.0
2011-11-11 13:40:00,70.57,70.67,70.57,70.6,22000.0,51.1785,51.251,51.1785,51.2002,22000.0
2011-11-11 13:50:00,70.61,70.68,70.57,70.63,29500.0,51.2075,51.2582,51.1785,51.222,29500.0
2011-11-11 14:00:00,70.65,70.71,70.58,70.67,42200.0,51.2365,51.28,51.1857,51.251,42200.0
2011-11-11 14:10:00,70.67,70.79,70.64,70.72,44500.0,51.251,51.338,51.2292,51.2873,44500.0
2011-11-11 14:20:00,70.75,70.77,70.67,70.72,41300.0,51.309,51.3235,51.251,51.2873,41300.0
2011-11-11 14:30:00,70.72,70.82,70.65,70.67,83500.0,51.2873,51.3598,51.2365,51.251,83500.0
2011-11-11 14:40:00,70.68,70.72,70.57,70.59,32800.0,51.2582,51.2873,51.1785,51.193,32800.0
2011-11-11 14:50:00,70.6,70.62,70.37,70.44,57000.0,51.2002,51.2147,51.0334,51.0842,57000.0
2011-11-11 15:00:00,70.43,70.56,70.32,70.36,121700.0,51.0769,51.1712,50.9972,51.0262,121700.0
2011-11-11 15:10:00,70.35,70.37,70.22,70.37,108500.0,51.0189,51.0334,50.9246,51.0334,108500.0
2011-11-11 15:20:00,70.37,70.56,70.3,70.52,86500.0,51.0334,51.1712,50.9827,51.1422,86500.0
2011-11-11 15:30:00,70.55,70.55,70.35,70.38,91000.0,51.164,51.164,51.0189,51.0407,91000.0
2011-11-11 15:40:00,70.37,70.48,70.26,70.47,130800.0,51.0334,51.1132,50.9537,51.1059,130800.0
2011-11-11 15:50:00,70.46,70.58,70.41,70.51,316900.0,51.0987,51.1857,51.0624,51.135,316900.0
2011-11-14 09:30:00,70.36,70.96,70.2,70.49,183700.0,51.0262,51.4613,50.9101,51.1205,183700.0
2011-11-14 09:40:00,70.49,70.65,69.74,70.12,155500.0,51.1205,51.2365,50.5765,50.8521,155500.0
2011-11-14 09:50:00,70.11,70.22,69.8,70.16,98400.0,50.8449,50.9246,50.6201,50.8811,98400.0
2011-11-14 10:00:00,70.16,70.24,69.83,70.19,100000.0,50.8811,50.9392,50.6418,50.9029,100000.0
2011-11-14 10:10:00,70.2,70.41,69.85,69.86,90700.0,50.9101,51.0624,50.6563,50.6636,90700.0
2011-11-14 10:20:00,69.88,69.98,69.69,69.8,127800.0,50.6781,50.7506,50.5403,50.6201,127800.0
2011-11-14 10:30:00,69.79,69.86,69.59,69.83,99500.0,50.6128,50.6636,50.4678,50.6418,99500.0
2011-11-14 10:40:00,69.81,69.83,69.5,69.76,97700.0,50.6273,50.6418,50.4025,50.591,97700.0
2011-11-14 10:50:00,69.74,70.04,69.74,69.84,84400.0,50.5765,50.7941,50.5765,50.6491,84400.0
2011-11-14 11:00:00,69.85,70.12,69.78,69.98,66100.0,50.6563,50.8521,50.6056,50.7506,66100.0
2011-11-14 11:10:00,69.98,69.99,69.81,69.91,39300.0,50.7506,50.7578,50.6273,50.6998,39300.0
2011-11-14 11:20:00,69.88,69.98,69.74,69.76,35900.0,50.6781,50.7506,50.5765,50.591,35900.0
2011-11-14 11:30:00,69.76,69.98,69.66,69.79,73000.0,50.591,50.7506,50.5185,50.6128,73000.0
2011-11-14 11:40:00,69.79,69.84,69.5,69.54,50600.0,50.6128,50.6491,50.4025,50.4315,50600.0
2011-11-14 11:50:00,69.54,69.64,69.33,69.52,66900.0,50.4315,50.504,50.2792,50.417,66900.0
2011-11-14 12:00:00,69.54,69.59,69.37,69.53,51800.0,50.4315,50.4678,50.3082,50.4242,51800.0
2011-11-14 12:10:00,69.54,69.56,69.2,69.22,47500.0,50.4315,50.446,50.1849,50.1994,47500.0
2011-11-14 12:20:00,69.22,69.3,69.03,69.26,94600.0,50.1994,50.2574,50.0616,50.2284,94600.0
2011-11-14 12:30:00,69.24,69.37,68.94,69.18,120100.0,50.2139,50.3082,49.9964,50.1704,120100.0
2011-11-14 12:40:00,69.17,69.21,69.06,69.13,47800.0,50.1632,50.1922,50.0834,50.1342,47800.0
2011-11-14 12:50:00,69.13,69.31,69.04,69.3,67400.0,50.1342,50.2647,50.0689,50.2574,67400.0
2011-11-14 13:00:00,69.3,69.37,69.24,69.3,45600.0,50.2574,50.3082,50.2139,50.2574,45600.0
2011-11-14 13:10:00,69.27,69.37,69.08,69.34,52600.0,50.2357,50.3082,50.0979,50.2865,52600.0
2011-11-14 13:20:00,69.34,69.34,69.17,69.29,41000.0,50.2865,50.2865,50.1632,50.2502,41000.0
2011-11-14 13:30:00,69.31,69.44,69.24,69.27,50400.0,50.2647,50.359,50.2139,50.2357,50400.0
2011-11-14 13:40:00,69.27,69.3,69.13,69.15,48400.0,50.2357,50.2574,50.1342,50.1487,48400.0
2011-11-14 13:50:00,69.15,69.23,68.88,69.09,83200.0,50.1487,50.2067,49.9529,50.1052,83200.0
2011-11-14 14:00:00,69.08,69.2,68.99,69.12,45600.0,50.0979,50.1849,50.0326,50.1269,45600.0
2011-11-14 14:10:00,69.14,69.29,69.04,69.04,46300.0,50.1414,50.2502,50.0689,50.0689,46300.0
2011-11-14 14:20:00,69.03,69.18,69.01,69.12,46500.0,50.0616,50.1704,50.0471,50.1269,46500.0
2011-11-14 14:30:00,69.13,69.25,69.06,69.08,55900.0,50.1342,50.2212,50.0834,50.0979,55900.0
2011-11-14 14:40:00,69.11,69.16,69.01,69.01,46500.0,50.1197,50.1559,50.0471,50.0471,46500.0
2011-11-14 14:50:00,68.99,69.11,68.93,68.96,56600.0,50.0326,50.1197,49.9891,50.0109,56600.0
2011-11-14 15:00:00,68.94,69.23,68.94,69.22,66300.0,49.9964,50.2067,49.9964,50.1994,66300.0
2011-11-14 15:10:00,69.22,69.36,69.12,69.12,75800.0,50.1994,50.301,50.1269,50.1269,75800.0
2011-11-14 15:20:00,69.13,69.44,69.13,69.34,102800.0,50.1342,50.359,50.1342,50.2865,102800.0
2011-11-14 15:30:00,69.36,69.48,69.28,69.34,130300.0,50.301,50.388,50.2429,50.2865,130300.0
2011-11-14 15:40:00,69.35,69.6,69.35,69.5,145000.0,50.2937,50.475,50.2937,50.4025,145000.0
2011-11-14 15:50:00,69.49,69.58,69.38,69.43,196800.0,50.3952,50.4605,50.3155,50.3517,196800.0
2011-11-15 09:30:00,69.24,69.81,69.15,69.65,131600.0,50.2139,50.6273,50.1487,50.5113,131600.0
2011-11-15 09:40:00,69.61,70.15,69.52,69.99,198200.0,50.4823,50.8739,50.417,50.7578,198200.0
2011-11-15 09:50:00,69.99,70.24,69.81,69.84,144500.0,50.7578,50.9392,50.6273,50.6491,144500.0
2011-11-15 10:00:00,69.88,69.99,69.65,69.83,99300.0,50.6781,50.7578,50.5113,50.6418,99300.0
2011-11-15 10:10:00,69.83,69.83,69.07,69.07,175400.0,50.6418,50.6418,50.0906,50.0906,175400.0
2011-11-15 10:20:00,69.07,69.55,69.03,69.38,105600.0,50.0906,50.4388,50.0616,50.3155,105600.0
2011-11-15 10:30:00,69.38,69.71,69.23,69.51,96700.0,50.3155,50.5548,50.2067,50.4097,96700.0
2011-11-15 10:40:00,69.51,69.72,69.29,69.45,90100.0,50.4097,50.562,50.2502,50.3662,90100.0
2011-11-15 10:50:00,69.45,69.61,69.16,69.19,71700.0,50.3662,50.4823,50.1559,50.1777,71700.0
2011-11-15 11:00:00,69.17,69.35,69.14,69.19,45100.0,50.1632,50.2937,50.1414,50.1777,45100.0
2011-11-15 11:10:00,69.21,69.38,69.08,69.1,42600.0,50.1922,50.3155,50.0979,50.1124,42600.0
2011-11-15 11:20:00,69.07,69.08,68.82,69.0,77600.0,50.0906,50.0979,49.9093,50.0399,77600.0
2011-11-15 11:30:00,68.99,69.01,68.68,68.78,76000.0,50.0326,50.0471,49.8078,49.8803,76000.0
2011-11-15 11:40:00,68.77,68.99,68.76,68.87,56200.0,49.8731,50.0326,49.8658,49.9456,56200.0
2011-11-15 11:50:00,68.88,69.02,68.73,68.96,59500.0,49.9529,50.0544,49.8441,50.0109,59500.0
2011-11-15 12:00:00,68.97,69.28,68.95,69.11,58600.0,50.0181,50.2429,50.0036,50.1197,58600.0
2011-11-15 12:10:00,69.1,69.13,68.93,68.96,29400.0,50.1124,50.1342,49.9891,50.0109,29400.0
2011-11-15 12:20:00,68.96,69.26,68.96,69.18,42500.0,50.0109,50.2284,50.0109,50.1704,42500.0
2011-11-15 12:30:00,69.19,69.47,69.18,69.36,64500.0,50.1777,50.3807,50.1704,50.301,64500.0
2011-11-15 12:40:00,69.36,69.46,69.3,69.3,44700.0,50.301,50.3735,50.2574,50.2574,44700.0
2011-11-15 12:50:00,69.3,69.39,69.2,69.39,22000.0,50.2574,50.3227,50.1849,50.3227,22000.0
2011-11-15 13:00:00,69.39,69.5,69.29,69.38,52500.0,50.3227,50.4025,50.2502,50.3155,52500.0
2011-11-15 13:10:00,69.35,69.45,69.26,69.34,42600.0,50.2937,50.3662,50.2284,50.2865,42600.0
2011-11-15 13:20:00,69.32,69.44,69.28,69.44,21100.0,50.272,50.359,50.2429,50.359,21100.0
2011-11-15 13:30:00,69.42,69.54,69.39,69.49,38300.0,50.3445,50.4315,50.3227,50.3952,38300.0
2011-11-15 13:40:00,69.48,69.57,69.39,69.42,38800.0,50.388,50.4533,50.3227,50.3445,38800.0
2011-11-15 13:50:00,69.44,69.55,69.39,69.45,46000.0,50.359,50.4388,50.3227,50.3662,46000.0
2011-11-15 14:00:00,69.45,69.58,69.43,69.53,30600.0,50.3662,50.4605,50.3517,50.4242,30600.0
2011-11-15 14:10:00,69.54,69.65,69.41,69.43,34900.0,50.4315,50.5113,50.3372,50.3517,34900.0
2011-11-15 14:20:00,69.45,69.46,69.29,69.32,41700.0,50.3662,50.3735,50.2502,50.272,41700.0
2011-11-15 14:30:00,69.32,69.43,69.31,69.36,37300.0,50.272,50.3517,50.2647,50.301,37300.0
2011-11-15 14:40:00,69.38,69.48,69.32,69.44,36800.0,50.3155,50.388,50.272,50.359,36800.0
2011-11-15 14:50:00,69.45,69.62,69.45,69.53,28700.0,50.3662,50.4895,50.3662,50.4242,28700.0
2011-11-15 15:00:00,69.55,69.79,69.54,69.7,66300.0,50.4388,50.6128,50.4315,50.5475,66300.0
2011-11-15 15:10:00,69.7,69.8,69.59,69.6,82100.0,50.5475,50.6201,50.4678,50.475,82100.0
2011-11-15 15:20:00,69.58,69.8,69.58,69.76,43400.0,50.4605,50.6201,50.4605,50.591,43400.0
2011-11-15 15:30:00,69.78,69.81,69.6,69.6,93800.0,50.6056,50.6273,50.475,50.475,93800.0
2011-11-15 15:40:00,69.61,69.73,69.6,69.73,142900.0,50.4823,50.5693,50.475,50.5693,142900.0
2011-11-15 15:50:00,69.74,69.75,69.62,69.62,275000.0,50.5765,50.5838,50.4895,50.4895,275000.0
2011-11-16 09:30:00,69.1,69.11,68.47,68.79,154700.0,50.1124,50.1197,49.6555,49.8876,154700.0
2011-11-16 09:40:00,68.79,68.97,68.47,68.55,89900.0,49.8876,50.0181,49.6555,49.7135,89900.0
2011-11-16 09:50:00,68.55,68.69,68.29,68.35,244100.0,49.7135,49.8151,49.525,49.5685,244100.0
2011-11-16 10:00:00,68.34,68.53,68.11,68.3,129300.0,49.5612,49.699,49.3944,49.5322,129300.0
2011-11-16 10:10:00,68.34,68.75,68.32,68.68,106900.0,49.5612,49.8586,49.5467,49.8078,106900.0
2011-11-16 10:20:00,68.66,68.75,68.4,68.43,91300.0,49.7933,49.8586,49.6048,49.6265,91300.0
2011-11-16 10:30:00,68.41,68.74,68.23,68.7,109300.0,49.612,49.8513,49.4815,49.8223,109300.0
2011-11-16 10:40:00,68.7,68.75,68.52,68.56,126400.0,49.8223,49.8586,49.6918,49.7208,126400.0
2011-11-16 10:50:00,68.6,68.91,68.51,68.61,121200.0,49.7498,49.9746,49.6845,49.757,121200.0
2011-11-16 11:00:00,68.57,68.88,68.57,68.67,93300.0,49.728,49.9529,49.728,49.8006,93300.0
2011-11-16 11:10:00,68.67,68.74,68.5,68.63,107100.0,49.8006,49.8513,49.6773,49.7716,107100.0
2011-11-16 11:20:00,68.62,68.79,68.57,68.67,52600.0,49.7643,49.8876,49.728,49.8006,52600.0
2011-11-16 11:30:00,68.66,68.9,68.66,68.75,93300.0,49.7933,49.9674,49.7933,49.8586,93300.0
2011-11-16 11:40:00,68.77,68.88,68.6,68.71,104300.0,49.8731,49.9529,49.7498,49.8296,104300.0
2011-11-16 11:50:00,68.73,68.76,68.61,68.72,40600.0,49.8441,49.8658,49.757,49.8368,40600.0
2011-11-16 12:00:00,68.71,68.77,68.58,68.6,32000.0,49.8296,49.8731,49.7353,49.7498,32000.0
2011-11-16 12:10:00,68.62,68.67,68.55,68.67,31500.0,49.7643,49.8006,49.7135,49.8006,31500.0
2011-11-16 12:20:00,68.67,68.7,68.62,68.64,25800.0,49.8006,49.8223,49.7643,49.7788,25800.0
2011-11-16 12:30:00,68.66,68.97,68.63,68.89,81500.0,49.7933,50.0181,49.7716,49.9601,81500.0
2011-11-16 12:40:00,68.89,68.9,68.65,68.67,42500.0,49.9601,49.9674,49.7861,49.8006,42500.0
2011-11-16 12:50:00,68.66,68.69,68.48,68.57,81600.0,49.7933,49.8151,49.6628,49.728,81600.0
2011-11-16 13:00:00,68.6,68.69,68.57,68.65,29200.0,49.7498,49.8151,49.728,49.7861,29200.0
2011-11-16 13:10:00,68.64,68.72,68.55,68.72,30100.0,49.7788,49.8368,49.7135,49.8368,30100.0
2011-11-16 13:20:00,68.71,68.89,68.71,68.86,59700.0,49.8296,49.9601,49.8296,49.9384,59700.0
2011-11-16 13:30:00,68.86,68.89,68.71,68.88,45600.0,49.9384,49.9601,49.8296,49.9529,45600.0
2011-11-16 13:40:00,68.88,69.0,68.85,68.89,65400.0,49.9529,50.0399,49.9311,49.9601,65400.0
2011-11-16 13:50:00,68.91,68.96,68.79,68.89,43100.0,49.9746,50.0109,49.8876,49.9601,43100.0
2011-11-16 14:00:00,68.89,69.0,68.82,68.87,124700.0,49.9601,50.0399,49.9093,49.9456,124700.0
2011-11-16 14:10:00,68.87,68.92,68.77,68.9,58200.0,49.9456,49.9819,49.8731,49.9674,58200.0
2011-11-16 14:20:00,68.9,69.0,68.75,68.77,61300.0,49.9674,50.0399,49.8586,49.8731,61300.0
2011-11-16 14:30:00,68.76,68.86,68.71,68.86,48100.0,49.8658,49.9384,49.8296,49.9384,48100.0
2011-11-16 14:40:00,68.85,68.85,68.55,68.6,46200.0,49.9311,49.9311,49.7135,49.7498,46200.0
2011-11-16 14:50:00,68.61,68.64,68.39,68.52,54100.0,49.757,49.7788,49.5975,49.6918,54100.0
2011-11-16 15:00:00,68.53,68.62,68.45,68.61,57300.0,49.699,49.7643,49.641,49.757,57300.0
2011-11-16 15:10:00,68.63,68.63,68.16,68.26,106100.0,49.7716,49.7716,49.4307,49.5032,106100.0
2011-11-16 15:20:00,68.27,68.38,68.21,68.31,182100.0,49.5105,49.5902,49.467,49.5395,182100.0
2011-11-16 15:30:00,68.31,68.37,68.05,68.35,302000.0,49.5395,49.583,49.3509,49.5685,302000.0
2011-11-16 15:40:00,68.33,68.33,68.03,68.03,226000.0,49.554,49.554,49.3364,49.3364,226000.0
2011-11-16 15:50:00,68.06,68.1,67.8,67.98,584300.0,49.3582,49.3872,49.1696,49.3002,584300.0
2011-11-17 09:30:00,67.33,67.72,67.1,67.12,172000.0,48.8288,49.1116,48.662,48.6765,172000.0
2011-11-17 09:40:00,67.14,67.32,66.71,66.8,195700.0,48.691,48.8215,48.3791,48.4444,195700.0
2011-11-17 09:50:00,66.78,67.25,66.67,67.23,171600.0,48.4299,48.7708,48.3501,48.7563,171600.0
2011-11-17 10:00:00,67.2,67.25,67.0,67.22,235300.0,48.7345,48.7708,48.5895,48.749,235300.0
2011-11-17 10:10:00,67.21,67.29,66.9,67.01,172600.0,48.7417,48.7998,48.5169,48.5967,172600.0
2011-11-17 10:20:00,67.02,67.22,66.95,67.2,135600.0,48.604,48.749,48.5532,48.7345,135600.0
2011-11-17 10:30:00,67.16,67.23,66.95,67.17,95800.0,48.7055,48.7563,48.5532,48.7127,95800.0
2011-11-17 10:40:00,67.16,67.2,66.87,66.94,93000.0,48.7055,48.7345,48.4952,48.5459,93000.0
2011-11-17 10:50:00,66.94,67.25,66.9,66.98,107100.0,48.5459,48.7708,48.5169,48.5749,107100.0
2011-11-17 11:00:00,66.98,67.08,66.75,66.83,170700.0,48.5749,48.6475,48.4081,48.4662,170700.0
2011-11-17 11:10:00,66.83,67.05,66.75,67.01,111200.0,48.4662,48.6257,48.4081,48.5967,111200.0
2011-11-17 11:20:00,67.01,67.03,66.79,66.92,71700.0,48.5967,48.6112,48.4372,48.5314,71700.0
2011-11-17 11:30:00,66.91,67.0,66.78,66.81,73900.0,48.5242,48.5895,48.4299,48.4517,73900.0
2011-11-17 11:40:00,66.81,66.98,66.79,66.83,49600.0,48.4517,48.5749,48.4372,48.4662,49600.0
2011-11-17 11:50:00,66.84,66.95,66.79,66.87,43700.0,48.4734,48.5532,48.4372,48.4952,43700.0
2011-11-17 12:00:00,66.89,66.9,66.75,66.75,161000.0,48.5097,48.5169,48.4081,48.4081,161000.0
2011-11-17 12:10:00,66.75,66.8,66.7,66.74,170700.0,48.4081,48.4444,48.3719,48.4009,170700.0
2011-11-17 12:20:00,66.78,66.79,66.3,66.35,142800.0,48.4299,48.4372,48.0818,48.1181,142800.0
2011-11-17 12:30:00,66.34,66.38,65.94,65.97,262600.0,48.1108,48.1398,47.8207,47.8425,262600.0
2011-11-17 12:40:00,65.97,66.45,65.83,66.27,301500.0,47.8425,48.1906,47.7409,48.06,301500.0
2011-11-17 12:50:00,66.26,66.74,66.25,66.44,157500.0,48.0528,48.4009,48.0455,48.1833,157500.0
2011-11-17 13:00:00,66.44,66.46,65.91,66.0,136800.0,48.1833,48.1978,47.799,47.8642,136800.0
2011-11-17 13:10:00,66.0,66.45,65.98,66.33,124600.0,47.8642,48.1906,47.8497,48.1036,124600.0
2011-11-17 13:20:00,66.31,66.45,66.16,66.24,83100.0,48.0891,48.1906,47.9803,48.0383,83100.0
2011-11-17 13:30:00,66.26,66.29,66.15,66.25,79600.0,48.0528,48.0745,47.973,48.0455,79600.0
2011-11-17 13:40:00,66.25,66.4,66.05,66.15,153800.0,48.0455,48.1543,47.9005,47.973,153800.0
2011-11-17 13:50:00,66.13,66.35,65.86,66.21,109500.0,47.9585,48.1181,47.7627,48.0165,109500.0
2011-11-17 14:00:00,66.22,66.27,66.07,66.09,70000.0,48.0238,48.06,47.915,47.9295,70000.0
2011-11-17 14:10:00,66.07,66.18,65.92,66.0,87300.0,47.915,47.9948,47.8062,47.8642,87300.0
2011-11-17 14:20:00,65.98,66.15,65.84,66.08,89700.0,47.8497,47.973,47.7482,47.9223,89700.0
2011-11-17 14:30:00,66.07,66.24,66.07,66.11,83700.0,47.915,48.0383,47.915,47.944,83700.0
2011-11-17 14:40:00,66.13,66.36,66.11,66.13,96900.0,47.9585,48.1253,47.944,47.9585,96900.0
2011-11-17 14:50:00,66.13,66.21,66.05,66.12,93100.0,47.9585,48.0165,47.9005,47.9513,93100.0
2011-11-17 15:00:00,66.11,66.24,66.04,66.07,91200.0,47.944,48.0383,47.8932,47.915,91200.0
2011-11-17 15:10:00,66.05,66.22,66.0,66.15,98500.0,47.9005,48.0238,47.8642,47.973,98500.0
2011-11-17 15:20:00,66.15,66.42,66.1,66.22,120500.0,47.973,48.1688,47.9368,48.0238,120500.0
2011-11-17 15:30:00,66.23,66.28,65.98,65.98,143500.0,48.031,48.0673,47.8497,47.8497,143500.0
2011-11-17 15:40:00,66.0,66.26,65.95,66.17,281600.0,47.8642,48.0528,47.828,47.9875,281600.0
2011-11-17 15:50:00,66.18,66.25,66.0,66.25,381800.0,47.9948,48.0455,47.8642,48.0455,381800.0
2011-11-18 09:30:00,66.57,66.59,65.8,66.04,456800.0,48.2776,48.2921,47.7192,47.8932,456800.0
2011-11-18 09:40:00,66.07,66.27,65.54,65.83,160600.0,47.915,48.06,47.5306,47.7409,160600.0
2011-11-18 09:50:00,65.83,66.16,65.65,66.06,116600.0,47.7409,47.9803,47.6104,47.9077,116600.0
2011-11-18 10:00:00,66.08,66.14,65.79,65.79,96200.0,47.9223,47.9658,47.7119,47.7119,96200.0
2011-11-18 10:10:00,65.8,66.33,65.7,66.18,93500.0,47.7192,48.1036,47.6467,47.9948,93500.0
2011-11-18 10:20:00,66.16,66.35,65.96,66.19,112100.0,47.9803,48.1181,47.8352,48.002,112100.0
2011-11-18 10:30:00,66.18,66.5,66.08,66.44,153600.0,47.9948,48.2268,47.9223,48.1833,153600.0
2011-11-18 10:40:00,66.44,66.5,66.3,66.43,95300.0,48.1833,48.2268,48.0818,48.1761,95300.0
2011-11-18 10:50:00,66.43,66.63,66.31,66.43,103900.0,48.1761,48.3211,48.0891,48.1761,103900.0
2011-11-18 11:00:00,66.42,66.49,66.11,66.15,64900.0,48.1688,48.2196,47.944,47.973,64900.0
2011-11-18 11:10:00,66.13,66.21,65.89,65.91,68600.0,47.9585,48.0165,47.7845,47.799,68600.0
2011-11-18 11:20:00,65.92,66.05,65.87,65.98,63500.0,47.8062,47.9005,47.77,47.8497,63500.0
2011-11-18 11:30:00,65.99,66.05,65.76,65.91,55000.0,47.857,47.9005,47.6902,47.799,55000.0
2011-11-18 11:40:00,65.91,66.05,65.72,65.74,101700.0,47.799,47.9005,47.6612,47.6757,101700.0
2011-11-18 11:50:00,65.75,65.76,65.5,65.58,63500.0,47.6829,47.6902,47.5016,47.5596,63500.0
2011-11-18 12:00:00,65.59,65.59,65.24,65.33,118400.0,47.5669,47.5669,47.3131,47.3783,118400.0
2011-11-18 12:10:00,65.36,65.51,65.25,65.25,92600.0,47.4001,47.5089,47.3203,47.3203,92600.0
2011-11-18 12:20:00,65.26,65.42,64.96,65.42,144700.0,47.3276,47.4436,47.11,47.4436,144700.0
2011-11-18 12:30:00,65.4,65.67,65.34,65.34,84100.0,47.4291,47.6249,47.3856,47.3856,84100.0
2011-11-18 12:40:00,65.34,65.58,65.29,65.46,33400.0,47.3856,47.5596,47.3493,47.4726,33400.0
2011-11-18 12:50:00,65.47,65.52,65.3,65.32,54400.0,47.4799,47.5161,47.3566,47.3711,54400.0
2011-11-18 13:00:00,65.32,65.5,65.27,65.47,46600.0,47.3711,47.5016,47.3348,47.4799,46600.0
2011-11-18 13:10:00,65.47,65.71,65.42,65.63,27200.0,47.4799,47.6539,47.4436,47.5959,27200.0
2011-11-18 13:20:00,65.64,65.83,65.64,65.78,34600.0,47.6032,47.7409,47.6032,47.7047,34600.0
2011-11-18 13:30:00,65.78,65.87,65.7,65.83,88800.0,47.7047,47.77,47.6467,47.7409,88800.0
2011-11-18 13:40:00,65.81,65.93,65.66,65.93,60200.0,47.7264,47.8135,47.6177,47.8135,60200.0
2011-11-18 13:50:00,65.92,65.97,65.66,65.69,63300.0,47.8062,47.8425,47.6177,47.6394,63300.0
2011-11-18 14:00:00,65.69,65.71,65.54,65.66,37700.0,47.6394,47.6539,47.5306,47.6177,37700.0
2011-11-18 14:10:00,65.66,65.97,65.66,65.73,57400.0,47.6177,47.8425,47.6177,47.6684,57400.0
2011-11-18 14:20:00,65.73,65.79,65.5,65.58,69700.0,47.6684,47.7119,47.5016,47.5596,69700.0
2011-11-18 14:30:00,65.6,65.77,65.55,65.6,51600.0,47.5741,47.6974,47.5379,47.5741,51600.0
2011-11-18 14:40:00,65.6,65.69,65.53,65.54,49400.0,47.5741,47.6394,47.5234,47.5306,49400.0
2011-11-18 14:50:00,65.54,65.56,65.37,65.45,65800.0,47.5306,47.5451,47.4073,47.4654,65800.0
2011-11-18 15:00:00,65.47,65.59,65.41,65.54,88300.0,47.4799,47.5669,47.4364,47.5306,88300.0
2011-11-18 15:10:00,65.56,65.71,65.48,65.6,75200.0,47.5451,47.6539,47.4871,47.5741,75200.0
2011-11-18 15:20:00,65.6,65.63,65.47,65.52,76200.0,47.5741,47.5959,47.4799,47.5161,76200.0
2011-11-18 15:30:00,65.52,65.72,65.48,65.61,78400.0,47.5161,47.6612,47.4871,47.5814,78400.0
2011-11-18 15:40:00,65.61,65.64,65.44,65.55,161400.0,47.5814,47.6032,47.4581,47.5379,161400.0
2011-11-18 15:50:00,65.55,65.58,65.41,65.52,240400.0,47.5379,47.5596,47.4364,47.5161,240400.0
2011-11-21 09:30:00,64.71,64.77,64.14,64.16,291000.0,46.9287,46.9722,46.5153,46.5298,291000.0
2011-11-21 09:40:00,64.14,64.64,64.12,64.55,203600.0,46.5153,46.8779,46.5008,46.8127,203600.0
2011-11-21 09:50:00,64.55,64.9,64.17,64.85,175500.0,46.8127,47.0665,46.5371,47.0302,175500.0
2011-11-21 10:00:00,64.84,65.1,64.45,64.45,241500.0,47.023,47.2115,46.7402,46.7402,241500.0
2011-11-21 10:10:00,64.46,64.83,64.44,64.66,181800.0,46.7474,47.0157,46.7329,46.8924,181800.0
2011-11-21 10:20:00,64.65,65.02,64.63,64.96,98300.0,46.8852,47.1535,46.8707,47.11,98300.0
2011-11-21 10:30:00,64.94,65.06,64.5,64.63,133600.0,47.0955,47.1825,46.7764,46.8707,133600.0
2011-11-21 10:40:00,64.6,64.6,64.19,64.41,215100.0,46.8489,46.8489,46.5516,46.7111,215100.0
2011-11-21 10:50:00,64.41,64.74,64.41,64.59,185100.0,46.7111,46.9505,46.7111,46.8417,185100.0
2011-11-21 11:00:00,64.59,64.69,64.34,64.45,241600.0,46.8417,46.9142,46.6604,46.7402,241600.0
2011-11-21 11:10:00,64.45,64.89,64.43,64.73,239000.0,46.7402,47.0592,46.7256,46.9432,239000.0
2011-11-21 11:20:00,64.74,64.91,64.7,64.9,112500.0,46.9505,47.0738,46.9215,47.0665,112500.0
2011-11-21 11:30:00,64.9,64.97,64.74,64.78,115200.0,47.0665,47.1173,46.9505,46.9795,115200.0
2011-11-21 11:40:00,64.79,64.85,64.57,64.8,127300.0,46.9867,47.0302,46.8272,46.994,127300.0
2011-11-21 11:50:00,64.8,65.03,64.73,64.95,153100.0,46.994,47.1608,46.9432,47.1028,153100.0
2011-11-21 12:00:00,64.94,65.09,64.79,64.81,88400.0,47.0955,47.2043,46.9867,47.0012,88400.0
2011-11-21 12:10:00,64.85,65.04,64.85,64.91,45900.0,47.0302,47.168,47.0302,47.0738,45900.0
2011-11-21 12:20:00,64.9,64.99,64.57,64.61,53900.0,47.0665,47.1318,46.8272,46.8562,53900.0
2011-11-21 12:30:00,64.57,64.91,64.5,64.87,64300.0,46.8272,47.0738,46.7764,47.0447,64300.0
2011-11-21 12:40:00,64.86,65.0,64.81,64.96,31700.0,47.0375,47.139,47.0012,47.11,31700.0
2011-11-21 12:50:00,64.97,64.97,64.73,64.75,36900.0,47.1173,47.1173,46.9432,46.9577,36900.0
2011-11-21 13:00:00,64.75,64.97,64.7,64.93,57700.0,46.9577,47.1173,46.9215,47.0883,57700.0
2011-11-21 13:10:00,64.93,64.98,64.78,64.96,114400.0,47.0883,47.1245,46.9795,47.11,114400.0
2011-11-21 13:20:00,64.98,65.14,64.83,64.84,93900.0,47.1245,47.2406,47.0157,47.023,93900.0
2011-11-21 13:30:00,64.83,64.87,64.7,64.81,71900.0,47.0157,47.0447,46.9215,47.0012,71900.0
2011-11-21 13:40:00,64.8,64.8,64.62,64.74,42400.0,46.994,46.994,46.8634,46.9505,42400.0
2011-11-21 13:50:00,64.74,64.84,64.43,64.45,48000.0,46.9505,47.023,46.7256,46.7402,48000.0
2011-11-21 14:00:00,64.44,64.55,64.37,64.54,100500.0,46.7329,46.8127,46.6821,46.8054,100500.0
2011-11-21 14:10:00,64.55,65.19,64.52,64.91,151300.0,46.8127,47.2768,46.7909,47.0738,151300.0
2011-11-21 14:20:00,64.91,64.96,64.79,64.86,104600.0,47.0738,47.11,46.9867,47.0375,104600.0
2011-11-21 14:30:00,64.86,65.02,64.8,64.83,84200.0,47.0375,47.1535,46.994,47.0157,84200.0
2011-11-21 14:40:00,64.83,65.12,64.81,64.88,121300.0,47.0157,47.226,47.0012,47.052,121300.0
2011-11-21 14:50:00,64.87,64.91,64.63,64.63,76100.0,47.0447,47.0738,46.8707,46.8707,76100.0
2011-11-21 15:00:00,64.64,64.76,64.46,64.73,102900.0,46.8779,46.965,46.7474,46.9432,102900.0
2011-11-21 15:10:00,64.74,65.02,64.74,64.98,92900.0,46.9505,47.1535,46.9505,47.1245,92900.0
2011-11-21 15:20:00,64.98,65.31,64.93,65.25,140700.0,47.1245,47.3638,47.0883,47.3203,140700.0
2011-11-21 15:30:00,65.24,65.4,65.18,65.4,151100.0,47.3131,47.4291,47.2696,47.4291,151100.0
2011-11-21 15:40:00,65.4,65.64,65.22,65.5,299100.0,47.4291,47.6032,47.2986,47.5016,299100.0
2011-11-21 15:50:00,65.51,65.55,65.22,65.27,428000.0,47.5089,47.5379,47.2986,47.3348,428000.0
2011-11-22 09:30:00,65.83,66.73,65.72,66.44,228600.0,47.7409,48.3936,47.6612,48.1833,228600.0
2011-11-22 09:40:00,66.44,66.76,66.35,66.73,123700.0,48.1833,48.4154,48.1181,48.3936,123700.0
2011-11-22 09:50:00,66.74,66.81,66.51,66.75,150000.0,48.4009,48.4517,48.2341,48.4081,150000.0
2011-11-22 10:00:00,66.71,66.73,66.01,66.21,161000.0,48.3791,48.3936,47.8715,48.0165,161000.0
2011-11-22 10:10:00,66.2,66.32,65.87,66.01,134000.0,48.0093,48.0963,47.77,47.8715,134000.0
2011-11-22 10:20:00,66.02,66.66,65.98,66.54,219000.0,47.8787,48.3429,47.8497,48.2559,219000.0
2011-11-22 10:30:00,66.57,66.57,66.05,66.06,93300.0,48.2776,48.2776,47.9005,47.9077,93300.0
2011-11-22 10:40:00,66.04,66.07,65.59,65.71,80600.0,47.8932,47.915,47.5669,47.6539,80600.0
2011-11-22 10:50:00,65.71,65.81,65.55,65.68,88100.0,47.6539,47.7264,47.5379,47.6322,88100.0
2011-11-22 11:00:00,65.68,65.83,65.55,65.74,102500.0,47.6322,47.7409,47.5379,47.6757,102500.0
2011-11-22 11:10:00,65.73,65.84,65.58,65.81,59400.0,47.6684,47.7482,47.5596,47.7264,59400.0
2011-11-22 11:20:00,65.81,65.85,65.57,65.63,48700.0,47.7264,47.7555,47.5524,47.5959,48700.0
2011-11-22 11:30:00,65.66,65.74,65.47,65.65,93300.0,47.6177,47.6757,47.4799,47.6104,93300.0
2011-11-22 11:40:00,65.61,65.65,65.42,65.48,62000.0,47.5814,47.6104,47.4436,47.4871,62000.0
2011-11-22 11:50:00,65.5,65.55,65.37,65.53,70100.0,47.5016,47.5379,47.4073,47.5234,70100.0
2011-11-22 12:00:00,65.53,65.97,65.5,65.93,113500.0,47.5234,47.8425,47.5016,47.8135,113500.0
2011-11-22 12:10:00,65.92,66.13,65.71,65.96,125800.0,47.8062,47.9585,47.6539,47.8352,125800.0
2011-11-22 12:20:00,66.01,66.17,65.92,66.16,120400.0,47.8715,47.9875,47.8062,47.9803,120400.0
2011-11-22 12:30:00,66.14,66.4,66.14,66.32,124500.0,47.9658,48.1543,47.9658,48.0963,124500.0
2011-11-22 12:40:00,66.32,66.42,66.22,66.25,80000.0,48.0963,48.1688,48.0238,48.0455,80000.0
2011-11-22 12:50:00,66.25,66.49,66.23,66.45,92400.0,48.0455,48.2196,48.031,48.1906,92400.0
2011-11-22 13:00:00,66.48,66.55,66.36,66.37,69600.0,48.2123,48.2631,48.1253,48.1326,69600.0
2011-11-22 13:10:00,66.34,66.77,66.24,66.76,78600.0,48.1108,48.4227,48.0383,48.4154,78600.0
2011-11-22 13:20:00,66.75,66.81,66.33,66.33,72600.0,48.4081,48.4517,48.1036,48.1036,72600.0
2011-11-22 13:30:00,66.34,66.71,66.33,66.67,103300.0,48.1108,48.3791,48.1036,48.3501,103300.0
2011-11-22 13:40:00,66.66,66.66,66.44,66.59,57000.0,48.3429,48.3429,48.1833,48.2921,57000.0
2011-11-22 13:50:00,66.6,66.6,66.16,66.16,83100.0,48.2994,48.2994,47.9803,47.9803,83100.0
2011-11-22 14:00:00,66.16,66.23,66.02,66.07,89700.0,47.9803,48.031,47.8787,47.915,89700.0
2011-11-22 14:10:00,66.08,66.28,66.05,66.07,103700.0,47.9223,48.0673,47.9005,47.915,103700.0
2011-11-22 14:20:00,66.07,66.08,65.82,65.92,126100.0,47.915,47.9223,47.7337,47.8062,126100.0
2011-11-22 14:30:00,65.92,65.98,65.79,65.83,72100.0,47.8062,47.8497,47.7119,47.7409,72100.0
2011-11-22 14:40:00,65.85,65.97,65.74,65.74,68500.0,47.7555,47.8425,47.6757,47.6757,68500.0
2011-11-22 14:50:00,65.73,65.84,65.66,65.81,87800.0,47.6684,47.7482,47.6177,47.7264,87800.0
2011-11-22 15:00:00,65.8,65.87,65.56,65.57,89200.0,47.7192,47.77,47.5451,47.5524,89200.0
2011-11-22 15:10:00,65.58,65.7,65.52,65.53,89900.0,47.5596,47.6467,47.5161,47.5234,89900.0
2011-11-22 15:20:00,65.52,65.86,65.49,65.68,97200.0,47.5161,47.7627,47.4944,47.6322,97200.0
2011-11-22 15:30:00,65.7,65.89,65.61,65.62,123300.0,47.6467,47.7845,47.5814,47.5887,123300.0
2011-11-22 15:40:00,65.64,65.76,65.56,65.69,117100.0,47.6032,47.6902,47.5451,47.6394,117100.0
2011-11-22 15:50:00,65.69,65.83,65.59,65.78,226300.0,47.6394,47.7409,47.5669,47.7047,226300.0
2011-11-23 09:30:00,65.14,65.4,64.8,64.88,108500.0,47.2406,47.4291,46.994,47.052,108500.0
2011-11-23 09:40:00,64.87,64.98,64.53,64.66,97200.0,47.0447,47.1245,46.7982,46.8924,97200.0
2011-11-23 09:50:00,64.62,64.65,64.09,64.12,182100.0,46.8634,46.8852,46.4791,46.5008,182100.0
2011-11-23 10:00:00,64.12,64.52,64.02,64.52,148500.0,46.5008,46.7909,46.4283,46.7909,148500.0
2011-11-23 10:10:00,64.54,64.58,63.9,64.04,221500.0,46.8054,46.8344,46.3413,46.4428,221500.0
2011-11-23 10:20:00,64.05,64.4,64.04,64.22,108600.0,46.4501,46.7039,46.4428,46.5734,108600.0
2011-11-23 10:30:00,64.23,64.38,64.0,64.34,58500.0,46.5806,46.6894,46.4138,46.6604,58500.0
2011-11-23 10:40:00,64.34,64.46,64.2,64.44,162600.0,46.6604,46.7474,46.5588,46.7329,162600.0
2011-11-23 10:50:00,64.43,64.58,64.2,64.24,65400.0,46.7256,46.8344,46.5588,46.5879,65400.0
2011-11-23 11:00:00,64.24,64.39,64.16,64.36,74100.0,46.5879,46.6966,46.5298,46.6749,74100.0
2011-11-23 11:10:00,64.33,64.38,64.01,64.23,118800.0,46.6531,46.6894,46.4211,46.5806,118800.0
2011-11-23 11:20:00,64.24,64.33,64.14,64.16,76000.0,46.5879,46.6531,46.5153,46.5298,76000.0
2011-11-23 11:30:00,64.14,64.5,64.12,64.48,127100.0,46.5153,46.7764,46.5008,46.7619,127100.0
2011-11-23 11:40:00,64.47,64.67,64.45,64.64,99900.0,46.7547,46.8997,46.7402,46.8779,99900.0
2011-11-23 11:50:00,64.64,64.87,64.64,64.74,75300.0,46.8779,47.0447,46.8779,46.9505,75300.0
2011-11-23 12:00:00,64.76,64.94,64.69,64.78,75600.0,46.965,47.0955,46.9142,46.9795,75600.0
2011-11-23 12:10:00,64.8,64.81,64.58,64.7,43500.0,46.994,47.0012,46.8344,46.9215,43500.0
2011-11-23 12:20:00,64.71,65.0,64.69,64.95,59300.0,46.9287,47.139,46.9142,47.1028,59300.0
2011-11-23 12:30:00,64.95,64.96,64.71,64.75,33900.0,47.1028,47.11,46.9287,46.9577,33900.0
2011-11-23 12:40:00,64.77,65.03,64.73,64.93,67500.0,46.9722,47.1608,46.9432,47.0883,67500.0
2011-11-23 12:50:00,65.01,65.2,64.97,64.98,66500.0,47.1463,47.2841,47.1173,47.1245,66500.0
2011-11-23 13:00:00,64.97,65.11,64.89,65.1,32600.0,47.1173,47.2188,47.0592,47.2115,32600.0
2011-11-23 13:10:00,65.07,65.09,64.83,64.84,65200.0,47.1898,47.2043,47.0157,47.023,65200.0
2011-11-23 13:20:00,64.86,64.92,64.69,64.9,95200.0,47.0375,47.081,46.9142,47.0665,95200.0
2011-11-23 13:30:00,64.9,64.97,64.73,64.77,28400.0,47.0665,47.1173,46.9432,46.9722,28400.0
2011-11-23 13:40:00,64.76,64.87,64.63,64.81,47800.0,46.965,47.0447,46.8707,47.0012,47800.0
2011-11-23 13:50:00,64.82,64.88,64.52,64.55,32000.0,47.0085,47.052,46.7909,46.8127,32000.0
2011-11-23 14:00:00,64.57,64.64,64.49,64.58,55300.0,46.8272,46.8779,46.7692,46.8344,55300.0
2011-11-23 14:10:00,64.58,64.58,64.34,64.52,61800.0,46.8344,46.8344,46.6604,46.7909,61800.0
2011-11-23 14:20:00,64.48,64.58,64.38,64.41,39000.0,46.7619,46.8344,46.6894,46.7111,39000.0
2011-11-23 14:30:00,64.39,64.59,64.38,64.55,57800.0,46.6966,46.8417,46.6894,46.8127,57800.0
2011-11-23 14:40:00,64.54,64.65,64.46,64.63,73800.0,46.8054,46.8852,46.7474,46.8707,73800.0
2011-11-23 14:50:00,64.63,64.66,64.45,64.48,66700.0,46.8707,46.8924,46.7402,46.7619,66700.0
2011-11-23 15:00:00,64.48,64.65,64.41,64.55,70100.0,46.7619,46.8852,46.7111,46.8127,70100.0
2011-11-23 15:10:00,64.59,64.72,64.49,64.52,76900.0,46.8417,46.936,46.7692,46.7909,76900.0
2011-11-23 15:20:00,64.52,64.55,64.29,64.4,100800.0,46.7909,46.8127,46.6241,46.7039,100800.0
2011-11-23 15:30:00,64.43,64.54,64.34,64.48,100900.0,46.7256,46.8054,46.6604,46.7619,100900.0
2011-11-23 15:40:00,64.49,64.63,64.37,64.44,236900.0,46.7692,46.8707,46.6821,46.7329,236900.0
2011-11-23 15:50:00,64.44,64.54,64.13,64.19,326300.0,46.7329,46.8054,46.5081,46.5516,326300.0
2011-11-25 09:30:00,64.28,64.59,63.94,64.3,232100.0,46.6169,46.8417,46.3703,46.6314,232100.0
2011-11-25 09:40:00,64.32,64.49,64.12,64.17,156700.0,46.6459,46.7692,46.5008,46.5371,156700.0
2011-11-25 09:50:00,64.17,64.6,64.09,64.39,141600.0,46.5371,46.8489,46.4791,46.6966,141600.0
2011-11-25 10:00:00,64.39,64.49,64.15,64.41,123300.0,46.6966,46.7692,46.5226,46.7111,123300.0
2011-11-25 10:10:00,64.42,64.6,64.34,64.52,88900.0,46.7184,46.8489,46.6604,46.7909,88900.0
2011-11-25 10:20:00,64.5,64.5,64.14,64.24,134500.0,46.7764,46.7764,46.5153,46.5879,134500.0
2011-11-25 10:30:00,64.23,64.38,64.07,64.33,68400.0,46.5806,46.6894,46.4646,46.6531,68400.0
2011-11-25 10:40:00,64.36,64.7,64.33,64.7,80000.0,46.6749,46.9215,46.6531,46.9215,80000.0
2011-11-25 10:50:00,64.7,64.83,64.63,64.68,78100.0,46.9215,47.0157,46.8707,46.907,78100.0
2011-11-25 11:00:00,64.68,64.9,64.61,64.66,68800.0,46.907,47.0665,46.8562,46.8924,68800.0
2011-11-25 11:10:00,64.68,64.73,64.39,64.55,76300.0,46.907,46.9432,46.6966,46.8127,76300.0
2011-11-25 11:20:00,64.57,64.61,64.46,64.47,40500.0,46.8272,46.8562,46.7474,46.7547,40500.0
2011-11-25 11:30:00,64.46,64.55,64.35,64.35,32100.0,46.7474,46.8127,46.6676,46.6676,32100.0
2011-11-25 11:40:00,64.36,64.41,64.12,64.15,107400.0,46.6749,46.7111,46.5008,46.5226,107400.0
2011-11-25 11:50:00,64.18,64.26,64.04,64.14,55500.0,46.5443,46.6024,46.4428,46.5153,55500.0
2011-11-25 12:00:00,64.13,64.22,64.01,64.04,31400.0,46.5081,46.5734,46.4211,46.4428,31400.0
2011-11-25 12:10:00,64.08,64.09,63.9,63.98,47700.0,46.4718,46.4791,46.3413,46.3993,47700.0
2011-11-25 12:20:00,63.97,63.97,63.7,63.88,124300.0,46.392,46.392,46.1962,46.3268,124300.0
2011-11-25 12:30:00,63.9,63.91,63.71,63.71,101300.0,46.3413,46.3485,46.2035,46.2035,101300.0
2011-11-25 12:40:00,63.73,63.93,63.72,63.87,126300.0,46.218,46.363,46.2107,46.3195,126300.0
2011-11-25 12:50:00,63.89,63.92,63.63,63.7,263900.0,46.334,46.3558,46.1455,46.1962,263900.0
2011-11-28 09:30:00,65.16,65.5,64.95,65.17,334600.0,47.2551,47.5016,47.1028,47.2623,334600.0
2011-11-28 09:40:00,65.16,65.48,65.08,65.34,210000.0,47.2551,47.4871,47.197,47.3856,210000.0
2011-11-28 09:50:00,65.35,65.65,65.29,65.56,133900.0,47.3928,47.6104,47.3493,47.5451,133900.0
2011-11-28 10:00:00,65.55,65.61,65.28,65.52,141000.0,47.5379,47.5814,47.3421,47.5161,141000.0
2011-11-28 10:10:00,65.52,65.83,65.44,65.82,99200.0,47.5161,47.7409,47.4581,47.7337,99200.0
2011-11-28 10:20:00,65.83,65.86,65.47,65.54,117300.0,47.7409,47.7627,47.4799,47.5306,117300.0
2011-11-28 10:30:00,65.54,65.76,65.49,65.62,79800.0,47.5306,47.6902,47.4944,47.5887,79800.0
2011-11-28 10:40:00,65.61,65.77,65.58,65.69,85700.0,47.5814,47.6974,47.5596,47.6394,85700.0
2011-11-28 10:50:00,65.69,65.74,65.46,65.5,98200.0,47.6394,47.6757,47.4726,47.5016,98200.0
2011-11-28 11:00:00,65.52,65.73,65.52,65.65,115600.0,47.5161,47.6684,47.5161,47.6104,115600.0
2011-11-28 11:10:00,65.65,65.82,65.62,65.74,58500.0,47.6104,47.7337,47.5887,47.6757,58500.0
2011-11-28 11:20:00,65.73,65.77,65.58,65.77,41800.0,47.6684,47.6974,47.5596,47.6974,41800.0
2011-11-28 11:30:00,65.77,65.84,65.54,65.55,70000.0,47.6974,47.7482,47.5306,47.5379,70000.0
2011-11-28 11:40:00,65.53,65.62,65.48,65.54,43100.0,47.5234,47.5887,47.4871,47.5306,43100.0
2011-11-28 11:50:00,65.53,65.59,65.44,65.5,21300.0,47.5234,47.5669,47.4581,47.5016,21300.0
2011-11-28 12:00:00,65.49,65.6,65.47,65.47,32100.0,47.4944,47.5741,47.4799,47.4799,32100.0
2011-11-28 12:10:00,65.47,65.66,65.47,65.63,41900.0,47.4799,47.6177,47.4799,47.5959,41900.0
2011-11-28 12:20:00,65.63,65.7,65.46,65.48,46200.0,47.5959,47.6467,47.4726,47.4871,46200.0
2011-11-28 12:30:00,65.46,65.5,65.33,65.48,56400.0,47.4726,47.5016,47.3783,47.4871,56400.0
2011-11-28 12:40:00,65.47,65.51,65.37,65.5,27100.0,47.4799,47.5089,47.4073,47.5016,27100.0
2011-11-28 12:50:00,65.48,65.53,65.33,65.36,42700.0,47.4871,47.5234,47.3783,47.4001,42700.0
2011-11-28 13:00:00,65.35,65.38,65.26,65.33,57500.0,47.3928,47.4146,47.3276,47.3783,57500.0
2011-11-28 13:10:00,65.34,65.45,65.33,65.44,50300.0,47.3856,47.4654,47.3783,47.4581,50300.0
2011-11-28 13:20:00,65.43,65.56,65.4,65.48,71400.0,47.4509,47.5451,47.4291,47.4871,71400.0
2011-11-28 13:30:00,65.49,65.62,65.42,65.45,71100.0,47.4944,47.5887,47.4436,47.4654,71100.0
2011-11-28 13:40:00,65.44,65.48,65.38,65.43,31400.0,47.4581,47.4871,47.4146,47.4509,31400.0
2011-11-28 13:50:00,65.45,65.48,65.24,65.34,54900.0,47.4654,47.4871,47.3131,47.3856,54900.0
2011-11-28 14:00:00,65.33,65.53,65.28,65.45,73500.0,47.3783,47.5234,47.3421,47.4654,73500.0
2011-11-28 14:10:00,65.48,65.49,65.33,65.4,60400.0,47.4871,47.4944,47.3783,47.4291,60400.0
2011-11-28 14:20:00,65.41,65.47,65.28,65.31,63900.0,47.4364,47.4799,47.3421,47.3638,63900.0
2011-11-28 14:30:00,65.31,65.31,65.17,65.17,80500.0,47.3638,47.3638,47.2623,47.2623,80500.0
2011-11-28 14:40:00,65.19,65.25,65.12,65.15,58800.0,47.2768,47.3203,47.226,47.2478,58800.0
2011-11-28 14:50:00,65.14,65.15,65.0,65.04,77800.0,47.2406,47.2478,47.139,47.168,77800.0
2011-11-28 15:00:00,65.05,65.13,64.79,64.84,151600.0,47.1753,47.2333,46.9867,47.023,151600.0
2011-11-28 15:10:00,64.83,64.94,64.74,64.91,148500.0,47.0157,47.0955,46.9505,47.0738,148500.0
2011-11-28 15:20:00,64.91,65.12,64.85,64.99,132500.0,47.0738,47.226,47.0302,47.1318,132500.0
2011-11-28 15:30:00,64.98,65.09,64.91,64.96,223100.0,47.1245,47.2043,47.0738,47.11,223100.0
2011-11-28 15:40:00,64.96,64.97,64.75,64.81,250100.0,47.11,47.1173,46.9577,47.0012,250100.0
2011-11-28 15:50:00,64.81,65.27,64.8,65.25,439000.0,47.0012,47.3348,46.994,47.3203,439000.0
2011-11-29 09:30:00,65.45,65.61,65.07,65.36,140700.0,47.4654,47.5814,47.1898,47.4001,140700.0
2011-11-29 09:40:00,65.36,65.77,65.34,65.76,142600.0,47.4001,47.6974,47.3856,47.6902,142600.0
2011-11-29 09:50:00,65.77,66.02,65.67,65.89,193400.0,47.6974,47.8787,47.6249,47.7845,193400.0
2011-11-29 10:00:00,65.87,66.0,65.65,65.8,115200.0,47.77,47.8642,47.6104,47.7192,115200.0
2011-11-29 10:10:00,65.82,66.27,65.76,66.19,130600.0,47.7337,48.06,47.6902,48.002,130600.0
2011-11-29 10:20:00,66.19,66.45,66.08,66.23,129600.0,48.002,48.1906,47.9223,48.031,129600.0
2011-11-29 10:30:00,66.23,66.24,65.83,65.87,133100.0,48.031,48.0383,47.7409,47.77,133100.0
2011-11-29 10:40:00,65.88,65.94,65.68,65.7,103100.0,47.7772,47.8207,47.6322,47.6467,103100.0
2011-11-29 10:50:00,65.68,65.75,65.51,65.58,81100.0,47.6322,47.6829,47.5089,47.5596,81100.0
2011-11-29 11:00:00,65.62,65.75,65.41,65.49,59300.0,47.5887,47.6829,47.4364,47.4944,59300.0
2011-11-29 11:10:00,65.53,65.65,65.42,65.54,76300.0,47.5234,47.6104,47.4436,47.5306,76300.0
2011-11-29 11:20:00,65.56,65.69,65.5,65.61,56900.0,47.5451,47.6394,47.5016,47.5814,56900.0
2011-11-29 11:30:00,65.61,65.98,65.61,65.88,80900.0,47.5814,47.8497,47.5814,47.7772,80900.0
2011-11-29 11:40:00,65.88,65.9,65.69,65.77,58200.0,47.7772,47.7917,47.6394,47.6974,58200.0
2011-11-29 11:50:00,65.77,65.83,65.63,65.76,160300.0,47.6974,47.7409,47.5959,47.6902,160300.0
2011-11-29 12:00:00,65.77,65.94,65.76,65.94,43700.0,47.6974,47.8207,47.6902,47.8207,43700.0
2011-11-29 12:10:00,65.92,65.99,65.81,65.89,88800.0,47.8062,47.857,47.7264,47.7845,88800.0
2011-11-29 12:20:00,65.89,65.92,65.81,65.91,60300.0,47.7845,47.8062,47.7264,47.799,60300.0
2011-11-29 12:30:00,65.9,65.93,65.61,65.67,160500.0,47.7917,47.8135,47.5814,47.6249,160500.0
2011-11-29 12:40:00,65.68,65.77,65.58,65.6,174400.0,47.6322,47.6974,47.5596,47.5741,174400.0
2011-11-29 12:50:00,65.6,65.63,65.47,65.51,59400.0,47.5741,47.5959,47.4799,47.5089,59400.0
2011-11-29 13:00:00,65.52,65.52,65.36,65.46,50500.0,47.5161,47.5161,47.4001,47.4726,50500.0
2011-11-29 13:10:00,65.45,65.6,65.45,65.53,46400.0,47.4654,47.5741,47.4654,47.5234,46400.0
2011-11-29 13:20:00,65.52,65.67,65.51,65.62,41800.0,47.5161,47.6249,47.5089,47.5887,41800.0
2011-11-29 13:30:00,65.62,65.63,65.37,65.6,64200.0,47.5887,47.5959,47.4073,47.5741,64200.0
2011-11-29 13:40:00,65.59,65.59,65.39,65.39,39800.0,47.5669,47.5669,47.4219,47.4219,39800.0
2011-11-29 13:50:00,65.41,65.41,65.24,65.3,70300.0,47.4364,47.4364,47.3131,47.3566,70300.0
2011-11-29 14:00:00,65.28,65.41,65.19,65.33,44600.0,47.3421,47.4364,47.2768,47.3783,44600.0
2011-11-29 14:10:00,65.33,65.43,65.26,65.42,35700.0,47.3783,47.4509,47.3276,47.4436,35700.0
2011-11-29 14:20:00,65.41,65.54,65.35,65.54,79000.0,47.4364,47.5306,47.3928,47.5306,79000.0
2011-11-29 14:30:00,65.53,65.75,65.53,65.64,70800.0,47.5234,47.6829,47.5234,47.6032,70800.0
2011-11-29 14:40:00,65.63,65.66,65.54,65.54,49400.0,47.5959,47.6177,47.5306,47.5306,49400.0
2011-11-29 14:50:00,65.53,65.69,65.47,65.62,58800.0,47.5234,47.6394,47.4799,47.5887,58800.0
2011-11-29 15:00:00,65.64,65.72,65.51,65.51,75600.0,47.6032,47.6612,47.5089,47.5089,75600.0
2011-11-29 15:10:00,65.51,65.77,65.51,65.72,125900.0,47.5089,47.6974,47.5089,47.6612,125900.0
2011-11-29 15:20:00,65.72,65.72,65.36,65.37,137000.0,47.6612,47.6612,47.4001,47.4073,137000.0
2011-11-29 15:30:00,65.38,65.55,65.35,65.42,119400.0,47.4146,47.5379,47.3928,47.4436,119400.0
2011-11-29 15:40:00,65.42,65.49,65.34,65.42,136800.0,47.4436,47.4944,47.3856,47.4436,136800.0
2011-11-29 15:50:00,65.42,65.42,65.23,65.31,362400.0,47.4436,47.4436,47.3058,47.3638,362400.0
2011-11-30 09:30:00,67.35,67.56,67.02,67.09,416400.0,48.8433,48.9956,48.604,48.6547,416400.0
2011-11-30 09:40:00,67.1,67.28,67.04,67.15,299100.0,48.662,48.7925,48.6185,48.6982,299100.0
2011-11-30 09:50:00,67.14,67.2,66.78,66.98,321000.0,48.691,48.7345,48.4299,48.5749,321000.0
2011-11-30 10:00:00,66.99,67.48,66.95,67.25,346700.0,48.5822,48.9376,48.5532,48.7708,346700.0
2011-11-30 10:10:00,67.26,67.35,67.11,67.2,176500.0,48.778,48.8433,48.6692,48.7345,176500.0
2011-11-30 10:20:00,67.2,67.33,67.14,67.31,207600.0,48.7345,48.8288,48.691,48.8143,207600.0
2011-11-30 10:30:00,67.28,67.48,67.17,67.47,134100.0,48.7925,48.9376,48.7127,48.9303,134100.0
2011-11-30 10:40:00,67.43,67.56,67.37,67.48,195000.0,48.9013,48.9956,48.8578,48.9376,195000.0
2011-11-30 10:50:00,67.51,67.56,67.37,67.4,112000.0,48.9593,48.9956,48.8578,48.8795,112000.0
2011-11-30 11:00:00,67.4,67.47,67.25,67.31,110600.0,48.8795,48.9303,48.7708,48.8143,110600.0
2011-11-30 11:10:00,67.31,67.33,67.17,67.25,174900.0,48.8143,48.8288,48.7127,48.7708,174900.0
2011-11-30 11:20:00,67.24,67.25,67.01,67.1,94100.0,48.7635,48.7708,48.5967,48.662,94100.0
2011-11-30 11:30:00,67.13,67.39,67.11,67.37,85400.0,48.6837,48.8723,48.6692,48.8578,85400.0
2011-11-30 11:40:00,67.4,67.49,67.23,67.23,129700.0,48.8795,48.9448,48.7563,48.7563,129700.0
2011-11-30 11:50:00,67.23,67.25,67.12,67.18,79000.0,48.7563,48.7708,48.6765,48.72,79000.0
2011-11-30 12:00:00,67.2,67.39,67.2,67.3,147700.0,48.7345,48.8723,48.7345,48.807,147700.0
2011-11-30 12:10:00,67.33,67.36,67.21,67.28,44500.0,48.8288,48.8505,48.7417,48.7925,44500.0
2011-11-30 12:20:00,67.28,67.38,67.22,67.37,35100.0,48.7925,48.865,48.749,48.8578,35100.0
2011-11-30 12:30:00,67.36,67.62,67.36,67.54,72600.0,48.8505,49.0391,48.8505,48.9811,72600.0
2011-11-30 12:40:00,67.56,67.59,67.39,67.5,52400.0,48.9956,49.0173,48.8723,48.9521,52400.0
2011-11-30 12:50:00,67.49,67.68,67.47,67.68,81500.0,48.9448,49.0826,48.9303,49.0826,81500.0
2011-11-30 13:00:00,67.67,67.72,67.56,67.62,86800.0,49.0753,49.1116,48.9956,49.0391,86800.0
2011-11-30 13:10:00,67.62,67.66,67.47,67.47,79700.0,49.0391,49.0681,48.9303,48.9303,79700.0
2011-11-30 13:20:00,67.46,67.51,67.37,67.43,125900.0,48.9231,48.9593,48.8578,48.9013,125900.0
2011-11-30 13:30:00,67.43,67.67,67.42,67.64,82000.0,48.9013,49.0753,48.894,49.0536,82000.0
2011-11-30 13:40:00,67.63,67.66,67.52,67.59,62200.0,49.0463,49.0681,48.9666,49.0173,62200.0
2011-11-30 13:50:00,67.59,67.59,67.4,67.41,56300.0,49.0173,49.0173,48.8795,48.8868,56300.0
2011-11-30 14:00:00,67.41,67.57,67.38,67.45,67900.0,48.8868,49.0028,48.865,48.9158,67900.0
2011-11-30 14:10:00,67.46,67.6,67.44,67.59,56100.0,48.9231,49.0246,48.9085,49.0173,56100.0
2011-11-30 14:20:00,67.6,67.7,67.56,67.63,68900.0,49.0246,49.0971,48.9956,49.0463,68900.0
2011-11-30 14:30:00,67.63,67.77,67.63,67.69,60500.0,49.0463,49.1479,49.0463,49.0899,60500.0
2011-11-30 14:40:00,67.67,67.74,67.5,67.52,81700.0,49.0753,49.1261,48.9521,48.9666,81700.0
2011-11-30 14:50:00,67.53,67.75,67.5,67.75,87000.0,48.9738,49.1334,48.9521,49.1334,87000.0
2011-11-30 15:00:00,67.75,67.88,67.65,67.87,164100.0,49.1334,49.2276,49.0608,49.2204,164100.0
2011-11-30 15:10:00,67.87,68.09,67.83,68.08,165800.0,49.2204,49.3799,49.1914,49.3727,165800.0
2011-11-30 15:20:00,68.09,68.16,68.01,68.14,180900.0,49.3799,49.4307,49.3219,49.4162,180900.0
2011-11-30 15:30:00,68.14,68.35,68.09,68.34,231500.0,49.4162,49.5685,49.3799,49.5612,231500.0
2011-11-30 15:40:00,68.35,68.7,68.35,68.69,474000.0,49.5685,49.8223,49.5685,49.8151,474000.0
2011-11-30 15:50:00,68.69,69.0,68.61,68.84,974600.0,49.8151,50.0399,49.757,49.9238,974600.0
2011-12-01 09:30:00,68.82,69.15,68.59,68.63,185300.0,49.9093,50.1487,49.7425,49.7716,185300.0
2011-12-01 09:40:00,68.6,69.3,68.59,69.18,158300.0,49.7498,50.2574,49.7425,50.1704,158300.0
2011-12-01 09:50:00,69.17,69.17,68.89,69.0,120600.0,50.1632,50.1632,49.9601,50.0399,120600.0
2011-12-01 10:00:00,69.02,69.4,68.9,69.27,244900.0,50.0544,50.33,49.9674,50.2357,244900.0
2011-12-01 10:10:00,69.27,69.3,68.88,68.89,167800.0,50.2357,50.2574,49.9529,49.9601,167800.0
2011-12-01 10:20:00,68.89,69.05,68.73,69.01,173300.0,49.9601,50.0761,49.8441,50.0471,173300.0
2011-12-01 10:30:00,69.01,69.02,68.74,68.8,124100.0,50.0471,50.0544,49.8513,49.8948,124100.0
2011-12-01 10:40:00,68.81,68.83,68.5,68.54,143100.0,49.9021,49.9166,49.6773,49.7063,143100.0
2011-12-01 10:50:00,68.54,68.61,68.39,68.42,95900.0,49.7063,49.757,49.5975,49.6193,95900.0
2011-12-01 11:00:00,68.42,68.46,68.29,68.31,73400.0,49.6193,49.6483,49.525,49.5395,73400.0
2011-12-01 11:10:00,68.3,68.3,68.0,68.05,185400.0,49.5322,49.5322,49.3147,49.3509,185400.0
2011-12-01 11:20:00,68.07,68.12,67.99,68.09,118600.0,49.3654,49.4017,49.3074,49.3799,118600.0
2011-12-01 11:30:00,68.1,68.37,67.99,68.3,780500.0,49.3872,49.583,49.3074,49.5322,780500.0
2011-12-01 11:40:00,68.31,68.41,68.15,68.4,169000.0,49.5395,49.612,49.4234,49.6048,169000.0
2011-12-01 11:50:00,68.41,68.6,68.33,68.6,88100.0,49.612,49.7498,49.554,49.7498,88100.0
2011-12-01 12:00:00,68.57,68.6,68.43,68.52,87600.0,49.728,49.7498,49.6265,49.6918,87600.0
2011-12-01 12:10:00,68.52,68.56,68.31,68.55,99500.0,49.6918,49.7208,49.5395,49.7135,99500.0
2011-12-01 12:20:00,68.57,68.71,68.47,68.67,49300.0,49.728,49.8296,49.6555,49.8006,49300.0
2011-12-01 12:30:00,68.69,68.81,68.64,68.69,56700.0,49.8151,49.9021,49.7788,49.8151,56700.0
2011-12-01 12:40:00,68.7,68.76,68.67,68.73,72500.0,49.8223,49.8658,49.8006,49.8441,72500.0
2011-12-01 12:50:00,68.72,68.91,68.56,68.58,109200.0,49.8368,49.9746,49.7208,49.7353,109200.0
2011-12-01 13:00:00,68.58,68.69,68.52,68.53,61700.0,49.7353,49.8151,49.6918,49.699,61700.0
2011-12-01 13:10:00,68.51,68.57,68.42,68.47,62000.0,49.6845,49.728,49.6193,49.6555,62000.0
2011-12-01 13:20:00,68.5,68.51,68.22,68.33,69800.0,49.6773,49.6845,49.4742,49.554,69800.0
2011-12-01 13:30:00,68.3,68.44,68.24,68.27,84300.0,49.5322,49.6338,49.4887,49.5105,84300.0
2011-12-01 13:40:00,68.27,68.61,68.26,68.57,98100.0,49.5105,49.757,49.5032,49.728,98100.0
2011-12-01 13:50:00,68.58,68.61,68.4,68.51,65800.0,49.7353,49.757,49.6048,49.6845,65800.0
2011-12-01 14:00:00,68.54,68.59,68.36,68.41,58600.0,49.7063,49.7425,49.5757,49.612,58600.0
2011-12-01 14:10:00,68.4,68.55,68.38,68.49,56100.0,49.6048,49.7135,49.5902,49.67,56100.0
2011-12-01 14:20:00,68.49,68.67,68.49,68.63,71700.0,49.67,49.8006,49.67,49.7716,71700.0
2011-12-01 14:30:00,68.6,68.68,68.51,68.64,61400.0,49.7498,49.8078,49.6845,49.7788,61400.0
2011-12-01 14:40:00,68.63,68.78,68.59,68.71,57300.0,49.7716,49.8803,49.7425,49.8296,57300.0
2011-12-01 14:50:00,68.72,68.81,68.65,68.69,63100.0,49.8368,49.9021,49.7861,49.8151,63100.0
2011-12-01 15:00:00,68.69,68.77,68.53,68.56,69100.0,49.8151,49.8731,49.699,49.7208,69100.0
2011-12-01 15:10:00,68.55,68.79,68.55,68.78,69600.0,49.7135,49.8876,49.7135,49.8803,69600.0
2011-12-01 15:20:00,68.78,68.88,68.69,68.87,80600.0,49.8803,49.9529,49.8151,49.9456,80600.0
2011-12-01 15:30:00,68.87,68.89,68.74,68.81,105000.0,49.9456,49.9601,49.8513,49.9021,105000.0
2011-12-01 15:40:00,68.8,68.86,68.68,68.82,161600.0,49.8948,49.9384,49.8078,49.9093,161600.0
2011-12-01 15:50:00,68.82,68.86,68.7,68.84,276900.0,49.9093,49.9384,49.8223,49.9238,276900.0
2011-12-02 09:30:00,69.16,69.16,68.35,68.43,162500.0,50.1559,50.1559,49.5685,49.6265,162500.0
2011-12-02 09:40:00,68.41,68.5,68.0,68.1,156000.0,49.612,49.6773,49.3147,49.3872,156000.0
2011-12-02 09:50:00,68.12,68.18,67.89,67.92,165300.0,49.4017,49.4452,49.2349,49.2566,165300.0
2011-12-02 10:00:00,67.92,68.03,67.77,67.91,234300.0,49.2566,49.3364,49.1479,49.2494,234300.0
2011-12-02 10:10:00,67.93,68.18,67.92,68.12,106900.0,49.2639,49.4452,49.2566,49.4017,106900.0
2011-12-02 10:20:00,68.13,68.46,68.07,68.32,258800.0,49.4089,49.6483,49.3654,49.5467,258800.0
2011-12-02 10:30:00,68.32,68.43,68.15,68.22,96400.0,49.5467,49.6265,49.4234,49.4742,96400.0
2011-12-02 10:40:00,68.19,68.22,67.73,67.79,196500.0,49.4525,49.4742,49.1189,49.1624,196500.0
2011-12-02 10:50:00,67.8,67.8,67.5,67.51,190800.0,49.1696,49.1696,48.9521,48.9593,190800.0
2011-12-02 11:00:00,67.51,67.54,67.09,67.32,282600.0,48.9593,48.9811,48.6547,48.8215,282600.0
2011-12-02 11:10:00,67.33,67.43,67.21,67.43,183100.0,48.8288,48.9013,48.7417,48.9013,183100.0
2011-12-02 11:20:00,67.42,67.46,67.2,67.32,114200.0,48.894,48.9231,48.7345,48.8215,114200.0
2011-12-02 11:30:00,67.32,67.49,67.21,67.46,142300.0,48.8215,48.9448,48.7417,48.9231,142300.0
2011-12-02 11:40:00,67.43,67.45,67.06,67.08,101700.0,48.9013,48.9158,48.633,48.6475,101700.0
2011-12-02 11:50:00,67.06,67.19,67.02,67.14,144000.0,48.633,48.7272,48.604,48.691,144000.0
2011-12-02 12:00:00,67.12,67.28,67.02,67.22,71800.0,48.6765,48.7925,48.604,48.749,71800.0
2011-12-02 12:10:00,67.22,67.36,67.11,67.25,53600.0,48.749,48.8505,48.6692,48.7708,53600.0
2011-12-02 12:20:00,67.26,67.4,67.16,67.17,92700.0,48.778,48.8795,48.7055,48.7127,92700.0
2011-12-02 12:30:00,67.18,67.34,67.1,67.33,91000.0,48.72,48.836,48.662,48.8288,91000.0
2011-12-02 12:40:00,67.32,67.47,67.23,67.46,68500.0,48.8215,48.9303,48.7563,48.9231,68500.0
2011-12-02 12:50:00,67.44,67.61,67.37,67.52,83700.0,48.9085,49.0318,48.8578,48.9666,83700.0
2011-12-02 13:00:00,67.52,67.61,67.45,67.48,57300.0,48.9666,49.0318,48.9158,48.9376,57300.0
2011-12-02 13:10:00,67.46,67.48,67.29,67.34,47200.0,48.9231,48.9376,48.7998,48.836,47200.0
2011-12-02 13:20:00,67.33,67.41,67.29,67.33,42900.0,48.8288,48.8868,48.7998,48.8288,42900.0
2011-12-02 13:30:00,67.32,67.42,67.21,67.24,94500.0,48.8215,48.894,48.7417,48.7635,94500.0
2011-12-02 13:40:00,67.24,67.36,67.2,67.29,96400.0,48.7635,48.8505,48.7345,48.7998,96400.0
2011-12-02 13:50:00,67.29,67.38,67.23,67.38,72200.0,48.7998,48.865,48.7563,48.865,72200.0
2011-12-02 14:00:00,67.37,67.46,67.2,67.24,97900.0,48.8578,48.9231,48.7345,48.7635,97900.0
2011-12-02 14:10:00,67.24,67.41,67.22,67.41,58100.0,48.7635,48.8868,48.749,48.8868,58100.0
2011-12-02 14:20:00,67.41,67.66,67.39,67.6,71700.0,48.8868,49.0681,48.8723,49.0246,71700.0
2011-12-02 14:30:00,67.6,67.63,67.29,67.44,153900.0,49.0246,49.0463,48.7998,48.9085,153900.0
2011-12-02 14:40:00,67.43,67.48,67.35,67.37,49400.0,48.9013,48.9376,48.8433,48.8578,49400.0
2011-12-02 14:50:00,67.38,67.4,67.15,67.17,110700.0,48.865,48.8795,48.6982,48.7127,110700.0
2011-12-02 15:00:00,67.17,67.31,67.11,67.12,103000.0,48.7127,48.8143,48.6692,48.6765,103000.0
2011-12-02 15:10:00,67.11,67.23,67.08,67.14,95700.0,48.6692,48.7563,48.6475,48.691,95700.0
2011-12-02 15:20:00,67.15,67.22,66.99,67.07,154100.0,48.6982,48.749,48.5822,48.6402,154100.0
2011-12-02 15:30:00,67.05,67.16,66.92,67.13,152500.0,48.6257,48.7055,48.5314,48.6837,152500.0
2011-12-02 15:40:00,67.13,67.16,66.93,67.0,232700.0,48.6837,48.7055,48.5387,48.5895,232700.0
2011-12-02 15:50:00,66.99,67.19,66.95,67.02,388900.0,48.5822,48.7272,48.5532,48.604,388900.0
2011-12-05 09:30:00,66.6,66.87,65.92,66.29,315100.0,48.2994,48.4952,47.8062,48.0745,315100.0
2011-12-05 09:40:00,66.26,66.87,66.2,66.73,209300.0,48.0528,48.4952,48.0093,48.3936,209300.0
2011-12-05 09:50:00,66.72,67.31,66.71,67.17,199300.0,48.3864,48.8143,48.3791,48.7127,199300.0
2011-12-05 10:00:00,67.14,67.27,67.04,67.14,215400.0,48.691,48.7853,48.6185,48.691,215400.0
2011-12-05 10:10:00,67.16,67.36,67.08,67.32,214200.0,48.7055,48.8505,48.6475,48.8215,214200.0
2011-12-05 10:20:00,67.33,67.63,67.25,67.62,329500.0,48.8288,49.0463,48.7708,49.0391,329500.0
2011-12-05 10:30:00,67.61,67.95,67.6,67.73,239800.0,49.0318,49.2784,49.0246,49.1189,239800.0
2011-12-05 10:40:00,67.73,67.79,67.54,67.55,90700.0,49.1189,49.1624,48.9811,48.9883,90700.0
2011-12-05 10:50:00,67.55,67.56,67.31,67.31,73500.0,48.9883,48.9956,48.8143,48.8143,73500.0
2011-12-05 11:00:00,67.31,67.34,67.06,67.11,128600.0,48.8143,48.836,48.633,48.6692,128600.0
2011-12-05 11:10:00,67.1,67.12,66.93,66.99,65400.0,48.662,48.6765,48.5387,48.5822,65400.0
2011-12-05 11:20:00,66.98,66.99,66.51,66.62,227100.0,48.5749,48.5822,48.2341,48.3139,227100.0
2011-12-05 11:30:00,66.62,66.85,66.53,66.84,177800.0,48.3139,48.4807,48.2486,48.4734,177800.0
2011-12-05 11:40:00,66.84,67.15,66.84,67.09,148200.0,48.4734,48.6982,48.4734,48.6547,148200.0
2011-12-05 11:50:00,67.11,67.13,66.96,66.98,46400.0,48.6692,48.6837,48.5604,48.5749,46400.0
2011-12-05 12:00:00,66.98,66.98,66.8,66.87,73500.0,48.5749,48.5749,48.4444,48.4952,73500.0
2011-12-05 12:10:00,66.85,66.87,66.69,66.72,26200.0,48.4807,48.4952,48.3646,48.3864,26200.0
2011-12-05 12:20:00,66.71,66.72,66.51,66.52,65800.0,48.3791,48.3864,48.2341,48.2413,65800.0
2011-12-05 12:30:00,66.52,66.76,66.5,66.76,66500.0,48.2413,48.4154,48.2268,48.4154,66500.0
2011-12-05 12:40:00,66.73,66.84,66.63,66.77,76900.0,48.3936,48.4734,48.3211,48.4227,76900.0
2011-12-05 12:50:00,66.78,66.98,66.77,66.93,105800.0,48.4299,48.5749,48.4227,48.5387,105800.0
2011-12-05 13:00:00,66.92,67.01,66.84,66.98,72100.0,48.5314,48.5967,48.4734,48.5749,72100.0
2011-12-05 13:10:00,66.96,67.01,66.86,66.91,28600.0,48.5604,48.5967,48.4879,48.5242,28600.0
2011-12-05 13:20:00,66.89,66.95,66.79,66.84,75900.0,48.5097,48.5532,48.4372,48.4734,75900.0
2011-12-05 13:30:00,66.81,66.98,66.8,66.87,30800.0,48.4517,48.5749,48.4444,48.4952,30800.0
2011-12-05 13:40:00,66.87,66.98,66.37,66.39,159300.0,48.4952,48.5749,48.1326,48.1471,159300.0
2011-12-05 13:50:00,66.38,66.49,66.05,66.19,219500.0,48.1398,48.2196,47.9005,48.002,219500.0
2011-12-05 14:00:00,66.17,66.19,65.85,66.06,130600.0,47.9875,48.002,47.7555,47.9077,130600.0
2011-12-05 14:10:00,66.06,66.43,66.02,66.43,139000.0,47.9077,48.1761,47.8787,48.1761,139000.0
2011-12-05 14:20:00,66.44,66.66,66.43,66.66,139700.0,48.1833,48.3429,48.1761,48.3429,139700.0
2011-12-05 14:30:00,66.63,66.81,66.46,66.81,93300.0,48.3211,48.4517,48.1978,48.4517,93300.0
2011-12-05 14:40:00,66.81,66.81,66.61,66.65,55800.0,48.4517,48.4517,48.3066,48.3356,55800.0
2011-12-05 14:50:00,66.65,66.76,66.59,66.72,81200.0,48.3356,48.4154,48.2921,48.3864,81200.0
2011-12-05 15:00:00,66.72,66.73,66.29,66.39,185700.0,48.3864,48.3936,48.0745,48.1471,185700.0
2011-12-05 15:10:00,66.38,66.4,66.01,66.06,201200.0,48.1398,48.1543,47.8715,47.9077,201200.0
2011-12-05 15:20:00,66.04,66.26,65.98,66.21,222200.0,47.8932,48.0528,47.8497,48.0165,222200.0
2011-12-05 15:30:00,66.21,66.23,66.01,66.11,188900.0,48.0165,48.031,47.8715,47.944,188900.0
2011-12-05 15:40:00,66.11,66.21,65.99,66.12,263800.0,47.944,48.0165,47.857,47.9513,263800.0
2011-12-05 15:50:00,66.14,66.45,66.13,66.36,410300.0,47.9658,48.1906,47.9585,48.1253,410300.0
2011-12-06 09:30:00,65.47,66.11,65.46,65.93,253600.0,47.7273,48.1939,47.7201,48.0627,253600.0
2011-12-06 09:40:00,65.95,66.0,65.4,65.41,151500.0,48.0773,48.1137,47.6763,47.6836,151500.0
2011-12-06 09:50:00,65.41,65.57,65.21,65.39,210600.0,47.6836,47.8002,47.5378,47.669,210600.0
2011-12-06 10:00:00,65.39,65.71,65.23,65.24,120100.0,47.669,47.9023,47.5524,47.5597,120100.0
2011-12-06 10:10:00,65.23,65.55,65.04,65.45,289500.0,47.5524,47.7857,47.4139,47.7128,289500.0
2011-12-06 10:20:00,65.42,65.71,65.31,65.69,155400.0,47.6909,47.9023,47.6107,47.8877,155400.0
2011-12-06 10:30:00,65.68,66.0,65.68,66.0,129000.0,47.8804,48.1137,47.8804,48.1137,129000.0
2011-12-06 10:40:00,65.98,66.0,65.69,65.72,143900.0,48.0991,48.1137,47.8877,47.9096,143900.0
2011-12-06 10:50:00,65.71,65.72,65.25,65.31,157700.0,47.9023,47.9096,47.567,47.6107,157700.0
2011-12-06 11:00:00,65.31,65.54,65.27,65.5,119700.0,47.6107,47.7784,47.5815,47.7492,119700.0
2011-12-06 11:10:00,65.51,65.82,65.49,65.67,109900.0,47.7565,47.9825,47.7419,47.8731,109900.0
2011-12-06 11:20:00,65.64,65.93,65.64,65.84,80500.0,47.8513,48.0627,47.8513,47.9971,80500.0
2011-12-06 11:30:00,65.83,65.95,65.74,65.94,70900.0,47.9898,48.0773,47.9242,48.07,70900.0
2011-12-06 11:40:00,65.92,66.06,65.9,65.95,65800.0,48.0554,48.1575,48.0408,48.0773,65800.0
2011-12-06 11:50:00,65.95,66.25,65.92,66.08,109500.0,48.0773,48.296,48.0554,48.172,109500.0
2011-12-06 12:00:00,66.07,66.43,66.06,66.38,103000.0,48.1647,48.4272,48.1575,48.3907,103000.0
2011-12-06 12:10:00,66.39,66.52,66.27,66.3,95500.0,48.398,48.4928,48.3105,48.3324,95500.0
2011-12-06 12:20:00,66.28,66.45,66.17,66.37,130300.0,48.3178,48.4418,48.2376,48.3834,130300.0
2011-12-06 12:30:00,66.38,66.71,66.38,66.68,89000.0,48.3907,48.6313,48.3907,48.6094,89000.0
2011-12-06 12:40:00,66.68,66.92,66.66,66.82,131900.0,48.6094,48.7844,48.5949,48.7115,131900.0
2011-12-06 12:50:00,66.83,66.95,66.75,66.75,82700.0,48.7188,48.8063,48.6605,48.6605,82700.0
2011-12-06 13:00:00,66.77,66.78,66.51,66.51,101600.0,48.675,48.6823,48.4855,48.4855,101600.0
2011-12-06 13:10:00,66.51,66.66,66.4,66.58,58600.0,48.4855,48.5949,48.4053,48.5365,58600.0
2011-12-06 13:20:00,66.59,66.84,66.53,66.8,71600.0,48.5438,48.7261,48.5001,48.6969,71600.0
2011-12-06 13:30:00,66.83,66.88,66.76,66.86,63000.0,48.7188,48.7552,48.6678,48.7407,63000.0
2011-12-06 13:40:00,66.84,66.86,66.72,66.79,39500.0,48.7261,48.7407,48.6386,48.6896,39500.0
2011-12-06 13:50:00,66.78,66.94,66.78,66.86,42300.0,48.6823,48.799,48.6823,48.7407,42300.0
2011-12-06 14:00:00,66.86,66.9,66.72,66.78,47300.0,48.7407,48.7698,48.6386,48.6823,47300.0
2011-12-06 14:10:00,66.78,66.82,66.65,66.78,88200.0,48.6823,48.7115,48.5876,48.6823,88200.0
2011-12-06 14:20:00,66.78,66.85,66.7,66.8,67000.0,48.6823,48.7334,48.624,48.6969,67000.0
2011-12-06 14:30:00,66.8,67.15,66.8,67.13,147300.0,48.6969,48.9521,48.6969,48.9375,147300.0
2011-12-06 14:40:00,67.13,67.35,67.13,67.35,129600.0,48.9375,49.0979,48.9375,49.0979,129600.0
2011-12-06 14:50:00,67.34,67.61,67.29,67.55,132600.0,49.0906,49.2874,49.0541,49.2437,132600.0
2011-12-06 15:00:00,67.56,67.61,67.41,67.46,120300.0,49.2509,49.2874,49.1416,49.178,120300.0
2011-12-06 15:10:00,67.45,67.78,67.42,67.64,174700.0,49.1708,49.4113,49.1489,49.3093,174700.0
2011-12-06 15:20:00,67.62,67.68,67.25,67.26,124700.0,49.2947,49.3384,49.025,49.0322,124700.0
2011-12-06 15:30:00,67.27,67.42,67.27,67.36,148100.0,49.0395,49.1489,49.0395,49.1051,148100.0
2011-12-06 15:40:00,67.36,67.51,67.15,67.24,212700.0,49.1051,49.2145,48.9521,49.0177,212700.0
2011-12-06 15:50:00,67.24,67.27,66.98,67.17,498300.0,49.0177,49.0395,48.8281,48.9666,498300.0
2011-12-07 09:30:00,67.04,67.91,66.91,67.44,236400.0,48.8719,49.5061,48.7771,49.1635,236400.0
2011-12-07 09:40:00,67.44,67.5,67.11,67.48,151800.0,49.1635,49.2072,48.9229,49.1926,151800.0
2011-12-07 09:50:00,67.46,67.61,67.36,67.61,140500.0,49.178,49.2874,49.1051,49.2874,140500.0
2011-12-07 10:00:00,67.6,67.66,67.28,67.29,102700.0,49.2801,49.3238,49.0468,49.0541,102700.0
2011-12-07 10:10:00,67.3,67.34,67.12,67.16,110400.0,49.0614,49.0906,48.9302,48.9593,110400.0
2011-12-07 10:20:00,67.14,67.24,66.82,67.2,253500.0,48.9448,49.0177,48.7115,48.9885,253500.0
2011-12-07 10:30:00,67.19,67.26,67.0,67.1,190300.0,48.9812,49.0322,48.8427,48.9156,190300.0
2011-12-07 10:40:00,67.05,67.26,66.95,67.22,210300.0,48.8792,49.0322,48.8063,49.0031,210300.0
2011-12-07 10:50:00,67.24,67.29,66.9,66.96,112800.0,49.0177,49.0541,48.7698,48.8136,112800.0
2011-12-07 11:00:00,66.96,67.04,66.83,67.0,292200.0,48.8136,48.8719,48.7188,48.8427,292200.0
2011-12-07 11:10:00,67.01,67.3,66.98,67.22,141200.0,48.85,49.0614,48.8281,49.0031,141200.0
2011-12-07 11:20:00,67.25,67.47,67.21,67.44,74100.0,49.025,49.1853,48.9958,49.1635,74100.0
2011-12-07 11:30:00,67.47,67.55,67.45,67.47,63700.0,49.1853,49.2437,49.1708,49.1853,63700.0
2011-12-07 11:40:00,67.49,67.52,67.39,67.47,71800.0,49.1999,49.2218,49.127,49.1853,71800.0
2011-12-07 11:50:00,67.46,67.47,67.26,67.34,30700.0,49.178,49.1853,49.0322,49.0906,30700.0
2011-12-07 12:00:00,67.35,67.43,67.25,67.31,40600.0,49.0979,49.1562,49.025,49.0687,40600.0
2011-12-07 12:10:00,67.32,67.33,67.1,67.2,39800.0,49.076,49.0833,48.9156,48.9885,39800.0
2011-12-07 12:20:00,67.17,67.61,67.15,67.55,121800.0,48.9666,49.2874,48.9521,49.2437,121800.0
2011-12-07 12:30:00,67.54,67.54,67.29,67.33,53200.0,49.2364,49.2364,49.0541,49.0833,53200.0
2011-12-07 12:40:00,67.31,67.63,67.3,67.59,132000.0,49.0687,49.302,49.0614,49.2728,132000.0
2011-12-07 12:50:00,67.59,67.7,67.52,67.61,86400.0,49.2728,49.353,49.2218,49.2874,86400.0
2011-12-07 13:00:00,67.62,67.63,67.4,67.42,90300.0,49.2947,49.302,49.1343,49.1489,90300.0
2011-12-07 13:10:00,67.42,67.47,67.35,67.41,37000.0,49.1489,49.1853,49.0979,49.1416,37000.0
2011-12-07 13:20:00,67.43,67.74,67.35,67.7,91700.0,49.1562,49.3822,49.0979,49.353,91700.0
2011-12-07 13:30:00,67.69,67.72,67.52,67.62,78000.0,49.3457,49.3676,49.2218,49.2947,78000.0
2011-12-07 13:40:00,67.65,67.65,67.53,67.57,39100.0,49.3166,49.3166,49.2291,49.2582,39100.0
2011-12-07 13:50:00,67.58,67.65,67.52,67.57,36100.0,49.2655,49.3166,49.2218,49.2582,36100.0
2011-12-07 14:00:00,67.58,67.66,67.41,67.42,47100.0,49.2655,49.3238,49.1416,49.1489,47100.0
2011-12-07 14:10:00,67.43,67.51,67.39,67.43,95000.0,49.1562,49.2145,49.127,49.1562,95000.0
2011-12-07 14:20:00,67.43,67.59,67.39,67.56,76500.0,49.1562,49.2728,49.127,49.2509,76500.0
2011-12-07 14:30:00,67.54,67.54,67.39,67.49,56700.0,49.2364,49.2364,49.127,49.1999,56700.0
2011-12-07 14:40:00,67.48,67.59,67.15,67.18,155000.0,49.1926,49.2728,48.9521,48.9739,155000.0
2011-12-07 14:50:00,67.16,67.22,67.07,67.14,55500.0,48.9593,49.0031,48.8937,48.9448,55500.0
2011-12-07 15:00:00,67.13,67.3,67.12,67.21,50500.0,48.9375,49.0614,48.9302,48.9958,50500.0
2011-12-07 15:10:00,67.21,67.39,67.07,67.31,99800.0,48.9958,49.127,48.8937,49.0687,99800.0
2011-12-07 15:20:00,67.3,67.46,67.28,67.35,90600.0,49.0614,49.178,49.0468,49.0979,90600.0
2011-12-07 15:30:00,67.36,67.73,67.31,67.68,106300.0,49.1051,49.3749,49.0687,49.3384,106300.0
2011-12-07 15:40:00,67.69,67.92,67.67,67.88,194100.0,49.3457,49.5134,49.3311,49.4842,194100.0
2011-12-07 15:50:00,67.86,67.97,67.71,67.72,478400.0,49.4696,49.5498,49.3603,49.3676,478400.0
2011-12-08 09:30:00,66.91,67.42,66.75,67.16,241600.0,48.7771,49.1489,48.6605,48.9593,241600.0
2011-12-08 09:40:00,67.15,67.19,66.93,67.0,308000.0,48.9521,48.9812,48.7917,48.8427,308000.0
2011-12-08 09:50:00,67.02,67.2,66.88,66.89,245200.0,48.8573,48.9885,48.7552,48.7625,245200.0
2011-12-08 10:00:00,66.88,66.88,66.4,66.4,243600.0,48.7552,48.7552,48.4053,48.4053,243600.0
2011-12-08 10:10:00,66.43,66.82,66.21,66.21,106800.0,48.4272,48.7115,48.2668,48.2668,106800.0
2011-12-08 10:20:00,66.22,66.3,66.01,66.24,148400.0,48.2741,48.3324,48.121,48.2887,148400.0
2011-12-08 10:30:00,66.23,66.6,66.2,66.27,140900.0,48.2814,48.5511,48.2595,48.3105,140900.0
2011-12-08 10:40:00,66.26,66.4,66.16,66.27,138300.0,48.3033,48.4053,48.2304,48.3105,138300.0
2011-12-08 10:50:00,66.27,66.31,65.79,65.82,298400.0,48.3105,48.3397,47.9606,47.9825,298400.0
2011-12-08 11:00:00,65.81,66.05,65.76,65.89,163600.0,47.9752,48.1502,47.9388,48.0335,163600.0
2011-12-08 11:10:00,65.86,65.92,65.66,65.67,152800.0,48.0117,48.0554,47.8659,47.8731,152800.0
2011-12-08 11:20:00,65.68,66.01,65.67,65.95,180200.0,47.8804,48.121,47.8731,48.0773,180200.0
2011-12-08 11:30:00,65.95,66.2,65.9,65.98,112000.0,48.0773,48.2595,48.0408,48.0991,112000.0
2011-12-08 11:40:00,65.97,66.29,65.9,66.25,141900.0,48.0918,48.3251,48.0408,48.296,141900.0
2011-12-08 11:50:00,66.24,66.42,66.2,66.42,70100.0,48.2887,48.4199,48.2595,48.4199,70100.0
2011-12-08 12:00:00,66.43,66.43,66.25,66.38,49600.0,48.4272,48.4272,48.296,48.3907,49600.0
2011-12-08 12:10:00,66.39,66.5,66.34,66.46,69800.0,48.398,48.4782,48.3616,48.4491,69800.0
2011-12-08 12:20:00,66.46,66.51,66.36,66.5,57700.0,48.4491,48.4855,48.3762,48.4782,57700.0
2011-12-08 12:30:00,66.49,66.5,66.28,66.31,58200.0,48.4709,48.4782,48.3178,48.3397,58200.0
2011-12-08 12:40:00,66.29,66.39,66.28,66.36,55700.0,48.3251,48.398,48.3178,48.3762,55700.0
2011-12-08 12:50:00,66.39,66.43,66.25,66.28,40800.0,48.398,48.4272,48.296,48.3178,40800.0
2011-12-08 13:00:00,66.26,66.28,66.01,66.06,79100.0,48.3033,48.3178,48.121,48.1575,79100.0
2011-12-08 13:10:00,66.04,66.24,65.97,66.24,68500.0,48.1429,48.2887,48.0918,48.2887,68500.0
2011-12-08 13:20:00,66.22,66.23,66.03,66.15,37500.0,48.2741,48.2814,48.1356,48.2231,37500.0
2011-12-08 13:30:00,66.13,66.3,66.09,66.28,69100.0,48.2085,48.3324,48.1793,48.3178,69100.0
2011-12-08 13:40:00,66.28,66.39,66.22,66.26,44600.0,48.3178,48.398,48.2741,48.3033,44600.0
2011-12-08 13:50:00,66.27,66.49,66.27,66.37,48000.0,48.3105,48.4709,48.3105,48.3834,48000.0
2011-12-08 14:00:00,66.36,66.41,66.17,66.39,57700.0,48.3762,48.4126,48.2376,48.398,57700.0
2011-12-08 14:10:00,66.41,66.6,66.39,66.56,57000.0,48.4126,48.5511,48.398,48.522,57000.0
2011-12-08 14:20:00,66.57,66.66,66.52,66.61,90600.0,48.5292,48.5949,48.4928,48.5584,90600.0
2011-12-08 14:30:00,66.6,66.66,66.46,66.48,109600.0,48.5511,48.5949,48.4491,48.4636,109600.0
2011-12-08 14:40:00,66.48,66.53,66.38,66.46,58700.0,48.4636,48.5001,48.3907,48.4491,58700.0
2011-12-08 14:50:00,66.45,66.52,66.22,66.39,90300.0,48.4418,48.4928,48.2741,48.398,90300.0
2011-12-08 15:00:00,66.39,66.46,66.26,66.32,64600.0,48.398,48.4491,48.3033,48.347,64600.0
2011-12-08 15:10:00,66.31,66.4,66.23,66.32,248000.0,48.3397,48.4053,48.2814,48.347,248000.0
2011-12-08 15:20:00,66.32,66.5,66.25,66.43,173100.0,48.347,48.4782,48.296,48.4272,173100.0
2011-12-08 15:30:00,66.44,66.78,66.43,66.61,151200.0,48.4345,48.6823,48.4272,48.5584,151200.0
2011-12-08 15:40:00,66.62,66.62,66.13,66.2,247700.0,48.5657,48.5657,48.2085,48.2595,247700.0
2011-12-08 15:50:00,66.18,66.23,65.93,66.07,367300.0,48.2449,48.2814,48.0627,48.1647,367300.0
2011-12-09 09:30:00,66.11,66.53,66.11,66.42,82200.0,48.1939,48.5001,48.1939,48.4199,82200.0
2011-12-09 09:40:00,66.4,66.45,66.03,66.31,149900.0,48.4053,48.4418,48.1356,48.3397,149900.0
2011-12-09 09:50:00,66.32,66.7,66.26,66.56,188100.0,48.347,48.624,48.3033,48.522,188100.0
2011-12-09 10:00:00,66.56,66.68,66.38,66.68,200600.0,48.522,48.6094,48.3907,48.6094,200600.0
2011-12-09 10:10:00,66.66,66.75,66.29,66.41,242100.0,48.5949,48.6605,48.3251,48.4126,242100.0
2011-12-09 10:20:00,66.4,66.47,66.13,66.46,186600.0,48.4053,48.4563,48.2085,48.4491,186600.0
2011-12-09 10:30:00,66.47,66.61,66.37,66.5,141100.0,48.4563,48.5584,48.3834,48.4782,141100.0
2011-12-09 10:40:00,66.51,66.74,66.37,66.58,135000.0,48.4855,48.6532,48.3834,48.5365,135000.0
2011-12-09 10:50:00,66.59,66.91,66.41,66.91,156400.0,48.5438,48.7771,48.4126,48.7771,156400.0
2011-12-09 11:00:00,66.9,67.03,66.85,66.95,103200.0,48.7698,48.8646,48.7334,48.8063,103200.0
2011-12-09 11:10:00,66.95,67.02,66.75,66.84,169300.0,48.8063,48.8573,48.6605,48.7261,169300.0
2011-12-09 11:20:00,66.85,66.9,66.72,66.8,51200.0,48.7334,48.7698,48.6386,48.6969,51200.0
2011-12-09 11:30:00,66.79,66.92,66.79,66.83,34500.0,48.6896,48.7844,48.6896,48.7188,34500.0
2011-12-09 11:40:00,66.82,66.98,66.76,66.76,58700.0,48.7115,48.8281,48.6678,48.6678,58700.0
2011-12-09 11:50:00,66.76,66.83,66.64,66.75,54000.0,48.6678,48.7188,48.5803,48.6605,54000.0
2011-12-09 12:00:00,66.75,66.81,66.69,66.77,34500.0,48.6605,48.7042,48.6167,48.675,34500.0
2011-12-09 12:10:00,66.79,66.84,66.74,66.84,30400.0,48.6896,48.7261,48.6532,48.7261,30400.0
2011-12-09 12:20:00,66.84,66.87,66.76,66.79,64300.0,48.7261,48.7479,48.6678,48.6896,64300.0
2011-12-09 12:30:00,66.82,66.95,66.82,66.91,30400.0,48.7115,48.8063,48.7115,48.7771,30400.0
2011-12-09 12:40:00,66.89,67.0,66.84,66.88,38400.0,48.7625,48.8427,48.7261,48.7552,38400.0
2011-12-09 12:50:00,66.87,66.87,66.67,66.68,43900.0,48.7479,48.7479,48.6021,48.6094,43900.0
2011-12-09 13:00:00,66.69,66.73,66.5,66.52,35200.0,48.6167,48.6459,48.4782,48.4928,35200.0
2011-12-09 13:10:00,66.53,66.74,66.53,66.69,34000.0,48.5001,48.6532,48.5001,48.6167,34000.0
2011-12-09 13:20:00,66.7,66.87,66.67,66.77,35200.0,48.624,48.7479,48.6021,48.675,35200.0
2011-12-09 13:30:00,66.77,66.82,66.71,66.75,30200.0,48.675,48.7115,48.6313,48.6605,30200.0
2011-12-09 13:40:00,66.75,66.82,66.69,66.73,16800.0,48.6605,48.7115,48.6167,48.6459,16800.0
2011-12-09 13:50:00,66.75,66.77,66.59,66.67,35800.0,48.6605,48.675,48.5438,48.6021,35800.0
2011-12-09 14:00:00,66.65,66.77,66.62,66.7,45600.0,48.5876,48.675,48.5657,48.624,45600.0
2011-12-09 14:10:00,66.71,66.73,66.57,66.63,37700.0,48.6313,48.6459,48.5292,48.573,37700.0
2011-12-09 14:20:00,66.63,66.79,66.58,66.79,40800.0,48.573,48.6896,48.5365,48.6896,40800.0
2011-12-09 14:30:00,66.79,66.96,66.78,66.96,49600.0,48.6896,48.8136,48.6823,48.8136,49600.0
2011-12-09 14:40:00,66.95,67.03,66.88,67.03,35200.0,48.8063,48.8646,48.7552,48.8646,35200.0
2011-12-09 14:50:00,67.03,67.21,67.02,67.12,66900.0,48.8646,48.9958,48.8573,48.9302,66900.0
2011-12-09 15:00:00,67.11,67.13,66.92,66.98,41800.0,48.9229,48.9375,48.7844,48.8281,41800.0
2011-12-09 15:10:00,66.98,67.03,66.86,66.87,70000.0,48.8281,48.8646,48.7407,48.7479,70000.0
2011-12-09 15:20:00,66.88,67.01,66.88,66.96,51700.0,48.7552,48.85,48.7552,48.8136,51700.0
2011-12-09 15:30:00,66.97,67.0,66.77,66.85,144700.0,48.8208,48.8427,48.675,48.7334,144700.0
2011-12-09 15:40:00,66.86,66.94,66.72,66.8,148700.0,48.7407,48.799,48.6386,48.6969,148700.0
2011-12-09 15:50:00,66.81,67.0,66.78,66.92,278500.0,48.7042,48.8427,48.6823,48.7844,278500.0
2011-12-12 09:30:00,65.07,65.33,64.65,65.08,414900.0,47.4357,47.6253,47.1296,47.443,414900.0
2011-12-12 09:40:00,65.05,65.18,64.91,64.98,327400.0,47.4212,47.5159,47.3191,47.3701,327400.0
2011-12-12 09:50:00,64.96,65.16,64.65,64.82,267300.0,47.3556,47.5014,47.1296,47.2535,267300.0
2011-12-12 10:00:00,64.86,64.89,64.52,64.63,181600.0,47.2827,47.3045,47.0348,47.115,181600.0
2011-12-12 10:10:00,64.63,64.94,64.61,64.77,147600.0,47.115,47.341,47.1004,47.217,147600.0
2011-12-12 10:20:00,64.78,64.78,64.47,64.66,225000.0,47.2243,47.2243,46.9984,47.1369,225000.0
2011-12-12 10:30:00,64.65,64.86,64.62,64.68,180300.0,47.1296,47.2827,47.1077,47.1514,180300.0
2011-12-12 10:40:00,64.68,64.91,64.61,64.9,206900.0,47.1514,47.3191,47.1004,47.3118,206900.0
2011-12-12 10:50:00,64.9,65.1,64.76,65.09,170000.0,47.3118,47.4576,47.2098,47.4503,170000.0
2011-12-12 11:00:00,65.09,65.2,65.0,65.13,193000.0,47.4503,47.5305,47.3847,47.4795,193000.0
2011-12-12 11:10:00,65.12,65.27,65.09,65.25,161300.0,47.4722,47.5815,47.4503,47.567,161300.0
2011-12-12 11:20:00,65.22,65.47,65.2,65.45,181900.0,47.5451,47.7273,47.5305,47.7128,181900.0
2011-12-12 11:30:00,65.45,65.52,65.4,65.44,164200.0,47.7128,47.7638,47.6763,47.7055,164200.0
2011-12-12 11:40:00,65.43,65.46,65.13,65.13,193400.0,47.6982,47.7201,47.4795,47.4795,193400.0
2011-12-12 11:50:00,65.13,65.26,65.06,65.15,250200.0,47.4795,47.5743,47.4285,47.4941,250200.0
2011-12-12 12:00:00,65.14,65.17,65.01,65.07,47000.0,47.4868,47.5086,47.392,47.4357,47000.0
2011-12-12 12:10:00,65.05,65.24,65.04,65.05,98100.0,47.4212,47.5597,47.4139,47.4212,98100.0
2011-12-12 12:20:00,65.06,65.06,64.8,64.82,144700.0,47.4285,47.4285,47.2389,47.2535,144700.0
2011-12-12 12:30:00,64.81,64.84,64.8,64.81,44200.0,47.2462,47.2681,47.2389,47.2462,44200.0
2011-12-12 12:40:00,64.81,64.9,64.71,64.81,67100.0,47.2462,47.3118,47.1733,47.2462,67100.0
2011-12-12 12:50:00,64.82,64.85,64.7,64.77,44500.0,47.2535,47.2754,47.166,47.217,44500.0
2011-12-12 13:00:00,64.77,64.83,64.63,64.63,48200.0,47.217,47.2608,47.115,47.115,48200.0
2011-12-12 13:10:00,64.62,64.71,64.58,64.63,68700.0,47.1077,47.1733,47.0785,47.115,68700.0
2011-12-12 13:20:00,64.62,64.79,64.58,64.76,67100.0,47.1077,47.2316,47.0785,47.2098,67100.0
2011-12-12 13:30:00,64.75,64.83,64.7,64.81,82200.0,47.2025,47.2608,47.166,47.2462,82200.0
2011-12-12 13:40:00,64.81,64.9,64.74,64.76,67000.0,47.2462,47.3118,47.1952,47.2098,67000.0
2011-12-12 13:50:00,64.76,64.82,64.73,64.79,55000.0,47.2098,47.2535,47.1879,47.2316,55000.0
2011-12-12 14:00:00,64.78,64.89,64.77,64.78,53400.0,47.2243,47.3045,47.217,47.2243,53400.0
2011-12-12 14:10:00,64.76,64.78,64.61,64.77,69800.0,47.2098,47.2243,47.1004,47.217,69800.0
2011-12-12 14:20:00,64.77,64.91,64.75,64.82,119600.0,47.217,47.3191,47.2025,47.2535,119600.0
2011-12-12 14:30:00,64.83,64.85,64.67,64.71,80500.0,47.2608,47.2754,47.1441,47.1733,80500.0
2011-12-12 14:40:00,64.69,64.75,64.65,64.7,75600.0,47.1587,47.2025,47.1296,47.166,75600.0
2011-12-12 14:50:00,64.7,64.92,64.68,64.88,69700.0,47.166,47.3264,47.1514,47.2972,69700.0
2011-12-12 15:00:00,64.88,65.02,64.88,64.96,102700.0,47.2972,47.3993,47.2972,47.3556,102700.0
2011-12-12 15:10:00,64.95,65.15,64.89,65.15,117300.0,47.3483,47.4941,47.3045,47.4941,117300.0
2011-12-12 15:20:00,65.14,65.31,65.02,65.23,173300.0,47.4868,47.6107,47.3993,47.5524,173300.0
2011-12-12 15:30:00,65.22,65.33,65.13,65.32,152300.0,47.5451,47.6253,47.4795,47.618,152300.0
2011-12-12 15:40:00,65.32,65.4,65.12,65.25,258600.0,47.618,47.6763,47.4722,47.567,258600.0
2011-12-12 15:50:00,65.26,65.34,65.18,65.28,395700.0,47.5743,47.6326,47.5159,47.5888,395700.0
2011-12-13 09:30:00,64.94,65.12,64.57,65.03,194500.0,47.341,47.4722,47.0713,47.4066,194500.0
2011-12-13 09:40:00,65.02,65.73,65.01,65.59,161700.0,47.3993,47.9169,47.392,47.8148,161700.0
2011-12-13 09:50:00,65.6,65.85,65.52,65.56,157300.0,47.8221,48.0044,47.7638,47.793,157300.0
2011-12-13 10:00:00,65.56,65.95,65.55,65.82,158900.0,47.793,48.0773,47.7857,47.9825,158900.0
2011-12-13 10:10:00,65.82,65.9,65.57,65.58,101900.0,47.9825,48.0408,47.8002,47.8075,101900.0
2011-12-13 10:20:00,65.6,65.63,64.87,64.89,174100.0,47.8221,47.844,47.2899,47.3045,174100.0
2011-12-13 10:30:00,64.91,65.19,64.75,64.81,343000.0,47.3191,47.5232,47.2025,47.2462,343000.0
2011-12-13 10:40:00,64.81,64.82,64.19,64.35,239800.0,47.2462,47.2535,46.7942,46.9109,239800.0
2011-12-13 10:50:00,64.35,64.67,64.29,64.55,98900.0,46.9109,47.1441,46.8671,47.0567,98900.0
2011-12-13 11:00:00,64.56,64.56,64.36,64.5,92200.0,47.064,47.064,46.9182,47.0202,92200.0
2011-12-13 11:10:00,64.51,64.6,64.4,64.48,86500.0,47.0275,47.0931,46.9473,47.0056,86500.0
2011-12-13 11:20:00,64.48,64.66,64.47,64.56,55000.0,47.0056,47.1369,46.9984,47.064,55000.0
2011-12-13 11:30:00,64.54,64.63,64.46,64.63,107600.0,47.0494,47.115,46.9911,47.115,107600.0
2011-12-13 11:40:00,64.62,64.7,64.55,64.69,63800.0,47.1077,47.166,47.0567,47.1587,63800.0
2011-12-13 11:50:00,64.69,64.8,64.67,64.8,49800.0,47.1587,47.2389,47.1441,47.2389,49800.0
2011-12-13 12:00:00,64.77,64.84,64.6,64.61,60500.0,47.217,47.2681,47.0931,47.1004,60500.0
2011-12-13 12:10:00,64.61,64.62,64.53,64.55,37100.0,47.1004,47.1077,47.0421,47.0567,37100.0
2011-12-13 12:20:00,64.54,64.54,64.36,64.38,54000.0,47.0494,47.0494,46.9182,46.9327,54000.0
2011-12-13 12:30:00,64.37,64.42,64.18,64.18,44600.0,46.9255,46.9619,46.7869,46.7869,44600.0
2011-12-13 12:40:00,64.18,64.26,64.15,64.24,85000.0,46.7869,46.8453,46.7651,46.8307,85000.0
2011-12-13 12:50:00,64.24,64.35,64.22,64.31,82300.0,46.8307,46.9109,46.8161,46.8817,82300.0
2011-12-13 13:00:00,64.29,64.34,64.24,64.28,55500.0,46.8671,46.9036,46.8307,46.8598,55500.0
2011-12-13 13:10:00,64.26,64.45,64.26,64.45,74200.0,46.8453,46.9838,46.8453,46.9838,74200.0
2011-12-13 13:20:00,64.43,64.45,64.3,64.35,59000.0,46.9692,46.9838,46.8744,46.9109,59000.0
2011-12-13 13:30:00,64.35,64.39,64.19,64.28,54400.0,46.9109,46.94,46.7942,46.8598,54400.0
2011-12-13 13:40:00,64.28,64.36,64.26,64.32,25400.0,46.8598,46.9182,46.8453,46.889,25400.0
2011-12-13 13:50:00,64.32,64.37,64.22,64.22,45800.0,46.889,46.9255,46.8161,46.8161,45800.0
2011-12-13 14:00:00,64.23,64.45,64.23,64.43,54000.0,46.8234,46.9838,46.8234,46.9692,54000.0
2011-12-13 14:10:00,64.44,64.44,64.13,64.15,123300.0,46.9765,46.9765,46.7505,46.7651,123300.0
2011-12-13 14:20:00,64.14,64.21,63.83,64.16,217200.0,46.7578,46.8088,46.5318,46.7724,217200.0
2011-12-13 14:30:00,64.15,64.15,63.56,63.56,155200.0,46.7651,46.7651,46.335,46.335,155200.0
2011-12-13 14:40:00,63.57,63.7,63.45,63.46,178200.0,46.3423,46.437,46.2548,46.2621,178200.0
2011-12-13 14:50:00,63.49,63.76,63.46,63.62,170700.0,46.2839,46.4808,46.2621,46.3787,170700.0
2011-12-13 15:00:00,63.62,63.9,63.55,63.79,161500.0,46.3787,46.5828,46.3277,46.5026,161500.0
2011-12-13 15:10:00,63.79,63.81,63.65,63.67,223800.0,46.5026,46.5172,46.4006,46.4152,223800.0
2011-12-13 15:20:00,63.68,63.71,63.14,63.16,333200.0,46.4224,46.4443,46.0288,46.0434,333200.0
2011-12-13 15:30:00,63.16,63.22,62.87,62.96,332600.0,46.0434,46.0871,45.832,45.8976,332600.0
2011-12-13 15:40:00,62.96,63.4,62.95,63.28,302400.0,45.8976,46.2183,45.8903,46.1308,302400.0
2011-12-13 15:50:00,63.29,63.3,62.95,63.1,555600.0,46.1381,46.1454,45.8903,45.9996,555600.0
2011-12-14 09:30:00,61.26,62.29,61.26,62.19,505600.0,44.6583,45.4091,44.6583,45.3362,505600.0
2011-12-14 09:40:00,62.18,62.23,61.5,61.72,450900.0,45.329,45.3654,44.8332,44.9936,450900.0
2011-12-14 09:50:00,61.72,61.81,61.36,61.66,387200.0,44.9936,45.0592,44.7312,44.9499,387200.0
2011-12-14 10:00:00,61.64,61.64,60.93,61.03,386900.0,44.9353,44.9353,44.4177,44.4906,386900.0
2011-12-14 10:10:00,61.03,61.19,60.88,61.0,322200.0,44.4906,44.6072,44.3813,44.4687,322200.0
2011-12-14 10:20:00,61.01,61.62,60.99,61.62,309800.0,44.476,44.9207,44.4614,44.9207,309800.0
2011-12-14 10:30:00,61.6,61.82,61.56,61.72,219600.0,44.9061,45.0665,44.877,44.9936,219600.0
2011-12-14 10:40:00,61.72,61.8,61.52,61.61,179600.0,44.9936,45.0519,44.8478,44.9134,179600.0
2011-12-14 10:50:00,61.61,61.65,60.87,60.9,398600.0,44.9134,44.9426,44.374,44.3958,398600.0
2011-12-14 11:00:00,60.9,61.18,60.84,61.1,242900.0,44.3958,44.6,44.3521,44.5416,242900.0
2011-12-14 11:10:00,61.08,61.19,60.84,61.08,232900.0,44.5271,44.6072,44.3521,44.5271,232900.0
2011-12-14 11:20:00,61.08,61.5,61.04,61.47,166200.0,44.5271,44.8332,44.4979,44.8114,166200.0
2011-12-14 11:30:00,61.47,61.63,61.31,61.58,183000.0,44.8114,44.928,44.6947,44.8916,183000.0
2011-12-14 11:40:00,61.58,62.03,61.51,61.93,213600.0,44.8916,45.2196,44.8405,45.1467,213600.0
2011-12-14 11:50:00,61.95,62.14,61.8,61.84,166500.0,45.1613,45.2998,45.0519,45.0811,166500.0
2011-12-14 12:00:00,61.85,62.16,61.71,62.14,167600.0,45.0884,45.3144,44.9863,45.2998,167600.0
2011-12-14 12:10:00,62.14,62.81,62.14,62.39,336300.0,45.2998,45.7882,45.2998,45.482,336300.0
2011-12-14 12:20:00,62.4,62.44,62.2,62.38,113300.0,45.4893,45.5185,45.3435,45.4747,113300.0
2011-12-14 12:30:00,62.37,62.58,62.36,62.44,142200.0,45.4675,45.6205,45.4602,45.5185,142200.0
2011-12-14 12:40:00,62.44,62.66,62.4,62.46,95500.0,45.5185,45.6789,45.4893,45.5331,95500.0
2011-12-14 12:50:00,62.47,62.47,62.19,62.37,86600.0,45.5404,45.5404,45.3362,45.4675,86600.0
2011-12-14 13:00:00,62.37,62.4,62.17,62.25,106300.0,45.4675,45.4893,45.3217,45.38,106300.0
2011-12-14 13:10:00,62.24,62.48,62.18,62.46,66400.0,45.3727,45.5476,45.329,45.5331,66400.0
2011-12-14 13:20:00,62.47,62.61,62.32,62.39,83900.0,45.5404,45.6424,45.431,45.482,83900.0
2011-12-14 13:30:00,62.4,62.73,62.27,62.73,95700.0,45.4893,45.7299,45.3946,45.7299,95700.0
2011-12-14 13:40:00,62.73,62.85,62.68,62.79,157800.0,45.7299,45.8174,45.6934,45.7736,157800.0
2011-12-14 13:50:00,62.81,62.83,62.52,62.59,155600.0,45.7882,45.8028,45.5768,45.6278,155600.0
2011-12-14 14:00:00,62.58,62.58,62.02,62.02,156400.0,45.6205,45.6205,45.2123,45.2123,156400.0
2011-12-14 14:10:00,62.03,62.21,61.96,62.07,157000.0,45.2196,45.3508,45.1686,45.2488,157000.0
2011-12-14 14:20:00,62.08,62.09,61.87,61.98,89000.0,45.2561,45.2633,45.103,45.1832,89000.0
2011-12-14 14:30:00,61.99,61.99,61.42,61.46,146300.0,45.1904,45.1904,44.7749,44.8041,146300.0
2011-12-14 14:40:00,61.46,61.87,61.46,61.82,215500.0,44.8041,45.103,44.8041,45.0665,215500.0
2011-12-14 14:50:00,61.81,61.82,61.29,61.44,210600.0,45.0592,45.0665,44.6801,44.7895,210600.0
2011-12-14 15:00:00,61.45,61.58,61.21,61.23,168800.0,44.7968,44.8916,44.6218,44.6364,168800.0
2011-12-14 15:10:00,61.24,61.58,61.21,61.47,254800.0,44.6437,44.8916,44.6218,44.8114,254800.0
2011-12-14 15:20:00,61.47,61.73,61.37,61.71,245400.0,44.8114,45.0009,44.7385,44.9863,245400.0
2011-12-14 15:30:00,61.72,61.8,61.61,61.66,287900.0,44.9936,45.0519,44.9134,44.9499,287900.0
2011-12-14 15:40:00,61.67,61.75,61.54,61.75,491500.0,44.9572,45.0155,44.8624,45.0155,491500.0
2011-12-14 15:50:00,61.74,61.78,61.58,61.61,738700.0,45.0082,45.0374,44.8916,44.9134,738700.0
2011-12-15 09:30:00,62.18,62.3,61.71,61.71,299000.0,45.329,45.4164,44.9863,44.9863,299000.0
2011-12-15 09:40:00,61.71,62.0,61.62,61.98,350700.0,44.9863,45.1977,44.9207,45.1832,350700.0
2011-12-15 09:50:00,61.98,62.17,61.63,61.63,259800.0,45.1832,45.3217,44.928,44.928,259800.0
2011-12-15 10:00:00,61.63,61.85,61.32,61.42,261400.0,44.928,45.0884,44.702,44.7749,261400.0
2011-12-15 10:10:00,61.42,61.57,61.27,61.55,185900.0,44.7749,44.8843,44.6656,44.8697,185900.0
2011-12-15 10:20:00,61.55,61.77,61.54,61.63,163400.0,44.8697,45.0301,44.8624,44.928,163400.0
2011-12-15 10:30:00,61.64,61.68,61.18,61.19,160400.0,44.9353,44.9645,44.6,44.6072,160400.0
2011-12-15 10:40:00,61.19,61.43,61.05,61.38,276000.0,44.6072,44.7822,44.5052,44.7458,276000.0
2011-12-15 10:50:00,61.37,61.73,61.25,61.66,295500.0,44.7385,45.0009,44.651,44.9499,295500.0
2011-12-15 11:00:00,61.66,62.33,61.65,62.23,417900.0,44.9499,45.4383,44.9426,45.3654,417900.0
2011-12-15 11:10:00,62.22,62.29,62.02,62.04,153100.0,45.3581,45.4091,45.2123,45.2269,153100.0
2011-12-15 11:20:00,62.05,62.14,61.9,62.11,201300.0,45.2342,45.2998,45.1248,45.2779,201300.0
2011-12-15 11:30:00,62.12,62.33,62.01,62.07,128100.0,45.2852,45.4383,45.205,45.2488,128100.0
2011-12-15 11:40:00,62.07,62.1,61.91,61.92,108900.0,45.2488,45.2706,45.1321,45.1394,108900.0
2011-12-15 11:50:00,61.9,61.9,61.63,61.86,196300.0,45.1248,45.1248,44.928,45.0957,196300.0
2011-12-15 12:00:00,61.85,61.86,61.61,61.63,148000.0,45.0884,45.0957,44.9134,44.928,148000.0
2011-12-15 12:10:00,61.62,61.76,61.55,61.72,108500.0,44.9207,45.0228,44.8697,44.9936,108500.0
2011-12-15 12:20:00,61.73,61.99,61.73,61.87,89200.0,45.0009,45.1904,45.0009,45.103,89200.0
2011-12-15 12:30:00,61.84,62.04,61.77,61.79,78700.0,45.0811,45.2269,45.0301,45.0446,78700.0
2011-12-15 12:40:00,61.79,61.92,61.7,61.71,83000.0,45.0446,45.1394,44.979,44.9863,83000.0
2011-12-15 12:50:00,61.72,61.77,61.63,61.68,87000.0,44.9936,45.0301,44.928,44.9645,87000.0
2011-12-15 13:00:00,61.72,61.79,61.66,61.78,50100.0,44.9936,45.0446,44.9499,45.0374,50100.0
2011-12-15 13:10:00,61.79,61.85,61.64,61.83,56700.0,45.0446,45.0884,44.9353,45.0738,56700.0
2011-12-15 13:20:00,61.83,62.0,61.81,61.97,123500.0,45.0738,45.1977,45.0592,45.1759,123500.0
2011-12-15 13:30:00,61.96,62.01,61.77,61.93,119900.0,45.1686,45.205,45.0301,45.1467,119900.0
2011-12-15 13:40:00,61.93,62.23,61.87,62.19,212000.0,45.1467,45.3654,45.103,45.3362,212000.0
2011-12-15 13:50:00,62.18,62.19,62.03,62.03,117800.0,45.329,45.3362,45.2196,45.2196,117800.0
2011-12-15 14:00:00,62.03,62.26,62.03,62.19,88300.0,45.2196,45.3873,45.2196,45.3362,88300.0
2011-12-15 14:10:00,62.18,62.4,62.14,62.17,93700.0,45.329,45.4893,45.2998,45.3217,93700.0
2011-12-15 14:20:00,62.17,62.24,62.0,62.04,91300.0,45.3217,45.3727,45.1977,45.2269,91300.0
2011-12-15 14:30:00,62.03,62.12,61.9,62.02,82900.0,45.2196,45.2852,45.1248,45.2123,82900.0
2011-12-15 14:40:00,62.02,62.02,61.73,61.76,80400.0,45.2123,45.2123,45.0009,45.0228,80400.0
2011-12-15 14:50:00,61.76,61.88,61.59,61.77,132800.0,45.0228,45.1103,44.8988,45.0301,132800.0
2011-12-15 15:00:00,61.77,61.99,61.71,61.97,131400.0,45.0301,45.1904,44.9863,45.1759,131400.0
2011-12-15 15:10:00,61.97,62.07,61.82,62.0,126500.0,45.1759,45.2488,45.0665,45.1977,126500.0
2011-12-15 15:20:00,62.0,62.04,61.84,61.87,159400.0,45.1977,45.2269,45.0811,45.103,159400.0
2011-12-15 15:30:00,61.87,61.97,61.79,61.91,143200.0,45.103,45.1759,45.0446,45.1321,143200.0
2011-12-15 15:40:00,61.92,61.95,61.73,61.79,196800.0,45.1394,45.1613,45.0009,45.0446,196800.0
2011-12-15 15:50:00,61.78,61.82,61.67,61.78,263700.0,45.0374,45.0665,44.9572,45.0374,263700.0
2011-12-16 09:30:00,62.44,62.82,62.26,62.76,709500.0,45.5185,45.7955,45.3873,45.7518,709500.0
2011-12-16 09:40:00,62.76,62.9,62.31,62.63,334800.0,45.7518,45.8538,45.4237,45.657,334800.0
2011-12-16 09:50:00,62.62,63.2,62.36,63.14,468500.0,45.6497,46.0725,45.4602,46.0288,468500.0
2011-12-16 10:00:00,63.14,63.16,62.86,63.14,337200.0,46.0288,46.0434,45.8247,46.0288,337200.0
2011-12-16 10:10:00,63.12,63.15,62.9,62.99,220000.0,46.0142,46.0361,45.8538,45.9194,220000.0
2011-12-16 10:20:00,62.98,63.0,62.8,62.83,156400.0,45.9121,45.9267,45.7809,45.8028,156400.0
2011-12-16 10:30:00,62.84,62.95,62.75,62.92,113400.0,45.8101,45.8903,45.7445,45.8684,113400.0
2011-12-16 10:40:00,62.9,63.06,62.84,62.93,75900.0,45.8538,45.9705,45.8101,45.8757,75900.0
2011-12-16 10:50:00,62.95,63.05,62.84,63.02,60300.0,45.8903,45.9632,45.8101,45.9413,60300.0
2011-12-16 11:00:00,63.01,63.07,62.63,62.7,108400.0,45.934,45.9778,45.657,45.708,108400.0
2011-12-16 11:10:00,62.71,62.74,62.4,62.46,157300.0,45.7153,45.7372,45.4893,45.5331,157300.0
2011-12-16 11:20:00,62.45,62.49,62.32,62.41,124400.0,45.5258,45.5549,45.431,45.4966,124400.0
2011-12-16 11:30:00,62.42,62.42,62.2,62.21,72300.0,45.5039,45.5039,45.3435,45.3508,72300.0
2011-12-16 11:40:00,62.23,62.39,62.13,62.28,107500.0,45.3654,45.482,45.2925,45.4019,107500.0
2011-12-16 11:50:00,62.3,62.31,62.06,62.06,44200.0,45.4164,45.4237,45.2415,45.2415,44200.0
2011-12-16 12:00:00,62.06,62.16,62.0,62.09,117000.0,45.2415,45.3144,45.1977,45.2633,117000.0
2011-12-16 12:10:00,62.11,62.28,62.09,62.23,46900.0,45.2779,45.4019,45.2633,45.3654,46900.0
2011-12-16 12:20:00,62.24,62.26,62.06,62.07,33500.0,45.3727,45.3873,45.2415,45.2488,33500.0
2011-12-16 12:30:00,62.07,62.09,61.85,62.04,91800.0,45.2488,45.2633,45.0884,45.2269,91800.0
2011-12-16 12:40:00,62.03,62.23,61.9,62.11,107200.0,45.2196,45.3654,45.1248,45.2779,107200.0
2011-12-16 12:50:00,62.1,62.47,62.05,62.36,120100.0,45.2706,45.5404,45.2342,45.4602,120100.0
2011-12-16 13:00:00,62.38,62.53,62.26,62.3,87100.0,45.4747,45.5841,45.3873,45.4164,87100.0
2011-12-16 13:10:00,62.31,62.48,62.31,62.43,89000.0,45.4237,45.5476,45.4237,45.5112,89000.0
2011-12-16 13:20:00,62.43,62.62,62.41,62.48,67400.0,45.5112,45.6497,45.4966,45.5476,67400.0
2011-12-16 13:30:00,62.46,62.46,62.29,62.29,49800.0,45.5331,45.5331,45.4091,45.4091,49800.0
2011-12-16 13:40:00,62.3,62.5,62.21,62.5,60700.0,45.4164,45.5622,45.3508,45.5622,60700.0
2011-12-16 13:50:00,62.49,62.53,62.26,62.3,110400.0,45.5549,45.5841,45.3873,45.4164,110400.0
2011-12-16 14:00:00,62.28,62.49,62.28,62.44,61500.0,45.4019,45.5549,45.4019,45.5185,61500.0
2011-12-16 14:10:00,62.42,62.49,62.36,62.39,46100.0,45.5039,45.5549,45.4602,45.482,46100.0
2011-12-16 14:20:00,62.4,62.43,62.29,62.36,58000.0,45.4893,45.5112,45.4091,45.4602,58000.0
2011-12-16 14:30:00,62.36,62.46,62.28,62.45,64600.0,45.4602,45.5331,45.4019,45.5258,64600.0
2011-12-16 14:40:00,62.46,62.54,62.41,62.45,73900.0,45.5331,45.5914,45.4966,45.5258,73900.0
2011-12-16 14:50:00,62.45,62.51,62.43,62.49,53800.0,45.5258,45.5695,45.5112,45.5549,53800.0
2011-12-16 15:00:00,62.48,62.51,62.34,62.35,79400.0,45.5476,45.5695,45.4456,45.4529,79400.0
2011-12-16 15:10:00,62.35,62.45,62.34,62.35,107100.0,45.4529,45.5258,45.4456,45.4529,107100.0
2011-12-16 15:20:00,62.35,62.41,62.25,62.26,120900.0,45.4529,45.4966,45.38,45.3873,120900.0
2011-12-16 15:30:00,62.26,62.41,62.21,62.31,177100.0,45.3873,45.4966,45.3508,45.4237,177100.0
2011-12-16 15:40:00,62.32,62.41,62.2,62.32,268900.0,45.431,45.4966,45.3435,45.431,268900.0
2011-12-16 15:50:00,62.32,62.35,62.13,62.18,790500.0,45.431,45.4529,45.2925,45.329,790500.0
2011-12-19 09:30:00,62.11,62.13,61.63,61.84,238300.0,45.2779,45.2925,44.928,45.0811,238300.0
2011-12-19 09:40:00,61.85,62.01,61.56,61.76,151500.0,45.0884,45.205,44.877,45.0228,151500.0
2011-12-19 09:50:00,61.76,62.16,61.57,62.14,182600.0,45.0228,45.3144,44.8843,45.2998,182600.0
2011-12-19 10:00:00,62.15,62.15,61.88,61.92,174000.0,45.3071,45.3071,45.1103,45.1394,174000.0
2011-12-19 10:10:00,61.91,62.34,61.85,62.22,154400.0,45.1321,45.4456,45.0884,45.3581,154400.0
2011-12-19 10:20:00,62.28,62.48,62.17,62.33,177500.0,45.4019,45.5476,45.3217,45.4383,177500.0
2011-12-19 10:30:00,62.33,62.67,62.31,62.54,116500.0,45.4383,45.6862,45.4237,45.5914,116500.0
2011-12-19 10:40:00,62.57,62.66,61.95,62.04,113100.0,45.6133,45.6789,45.1613,45.2269,113100.0
2011-12-19 10:50:00,62.01,62.03,61.83,61.94,151700.0,45.205,45.2196,45.0738,45.154,151700.0
2011-12-19 11:00:00,61.96,62.01,61.77,61.85,104600.0,45.1686,45.205,45.0301,45.0884,104600.0
2011-12-19 11:10:00,61.85,61.96,61.81,61.9,58100.0,45.0884,45.1686,45.0592,45.1248,58100.0
2011-12-19 11:20:00,61.89,61.98,61.79,61.87,59800.0,45.1175,45.1832,45.0446,45.103,59800.0
2011-12-19 11:30:00,61.86,61.92,61.66,61.75,104100.0,45.0957,45.1394,44.9499,45.0155,104100.0
2011-12-19 11:40:00,61.71,61.72,61.5,61.62,58100.0,44.9863,44.9936,44.8332,44.9207,58100.0
2011-12-19 11:50:00,61.62,61.71,61.59,61.6,83500.0,44.9207,44.9863,44.8988,44.9061,83500.0
2011-12-19 12:00:00,61.61,61.77,61.58,61.72,73200.0,44.9134,45.0301,44.8916,44.9936,73200.0
2011-12-19 12:10:00,61.71,61.75,61.59,61.61,31200.0,44.9863,45.0155,44.8988,44.9134,31200.0
2011-12-19 12:20:00,61.63,61.68,61.5,61.51,77400.0,44.928,44.9645,44.8332,44.8405,77400.0
2011-12-19 12:30:00,61.53,61.53,61.29,61.44,109100.0,44.8551,44.8551,44.6801,44.7895,109100.0
2011-12-19 12:40:00,61.4,61.5,61.37,61.48,108000.0,44.7603,44.8332,44.7385,44.8187,108000.0
2011-12-19 12:50:00,61.48,61.55,61.37,61.54,72600.0,44.8187,44.8697,44.7385,44.8624,72600.0
2011-12-19 13:00:00,61.56,61.72,61.53,61.68,84900.0,44.877,44.9936,44.8551,44.9645,84900.0
2011-12-19 13:10:00,61.72,61.77,61.53,61.57,77000.0,44.9936,45.0301,44.8551,44.8843,77000.0
2011-12-19 13:20:00,61.58,61.65,61.53,61.6,53100.0,44.8916,44.9426,44.8551,44.9061,53100.0
2011-12-19 13:30:00,61.59,61.66,61.46,61.51,36700.0,44.8988,44.9499,44.8041,44.8405,36700.0
2011-12-19 13:40:00,61.48,61.59,61.42,61.55,64500.0,44.8187,44.8988,44.7749,44.8697,64500.0
2011-12-19 13:50:00,61.55,61.78,61.52,61.75,73600.0,44.8697,45.0374,44.8478,45.0155,73600.0
2011-12-19 14:00:00,61.75,61.87,61.74,61.81,67300.0,45.0155,45.103,45.0082,45.0592,67300.0
2011-12-19 14:10:00,61.81,61.86,61.62,61.65,82000.0,45.0592,45.0957,44.9207,44.9426,82000.0
2011-12-19 14:20:00,61.65,61.79,61.6,61.61,82800.0,44.9426,45.0446,44.9061,44.9134,82800.0
2011-12-19 14:30:00,61.61,61.68,61.55,61.56,46500.0,44.9134,44.9645,44.8697,44.877,46500.0
2011-12-19 14:40:00,61.57,61.75,61.55,61.55,109100.0,44.8843,45.0155,44.8697,44.8697,109100.0
2011-12-19 14:50:00,61.55,61.58,61.45,61.56,81300.0,44.8697,44.8916,44.7968,44.877,81300.0
2011-12-19 15:00:00,61.57,61.57,61.12,61.18,131000.0,44.8843,44.8843,44.5562,44.6,131000.0
2011-12-19 15:10:00,61.17,61.23,60.99,61.23,203200.0,44.5927,44.6364,44.4614,44.6364,203200.0
2011-12-19 15:20:00,61.22,61.24,60.9,60.92,107800.0,44.6291,44.6437,44.3958,44.4104,107800.0
2011-12-19 15:30:00,60.92,61.17,60.88,61.11,253700.0,44.4104,44.5927,44.3813,44.5489,253700.0
2011-12-19 15:40:00,61.11,61.16,60.98,61.0,285200.0,44.5489,44.5854,44.4542,44.4687,285200.0
2011-12-19 15:50:00,61.0,61.09,60.92,61.07,430800.0,44.4687,44.5343,44.4104,44.5198,430800.0
2011-12-20 09:30:00,62.21,62.78,62.09,62.66,295800.0,45.3508,45.7663,45.2633,45.6789,295800.0
2011-12-20 09:40:00,62.67,62.96,62.62,62.75,258800.0,45.6862,45.8976,45.6497,45.7445,258800.0
2011-12-20 09:50:00,62.74,62.94,62.59,62.7,284300.0,45.7372,45.883,45.6278,45.708,284300.0
2011-12-20 10:00:00,62.7,62.75,62.44,62.48,149800.0,45.708,45.7445,45.5185,45.5476,149800.0
2011-12-20 10:10:00,62.48,62.63,62.36,62.51,117400.0,45.5476,45.657,45.4602,45.5695,117400.0
2011-12-20 10:20:00,62.53,62.88,62.45,62.8,217300.0,45.5841,45.8392,45.5258,45.7809,217300.0
2011-12-20 10:30:00,62.79,62.82,62.52,62.56,168600.0,45.7736,45.7955,45.5768,45.606,168600.0
2011-12-20 10:40:00,62.56,62.82,62.56,62.79,158900.0,45.606,45.7955,45.606,45.7736,158900.0
2011-12-20 10:50:00,62.79,62.88,62.66,62.68,202700.0,45.7736,45.8392,45.6789,45.6934,202700.0
2011-12-20 11:00:00,62.68,62.79,62.58,62.66,110100.0,45.6934,45.7736,45.6205,45.6789,110100.0
2011-12-20 11:10:00,62.67,62.7,62.52,62.6,141700.0,45.6862,45.708,45.5768,45.6351,141700.0
2011-12-20 11:20:00,62.6,62.63,62.4,62.43,90900.0,45.6351,45.657,45.4893,45.5112,90900.0
2011-12-20 11:30:00,62.44,62.49,62.21,62.24,121600.0,45.5185,45.5549,45.3508,45.3727,121600.0
2011-12-20 11:40:00,62.23,62.25,62.05,62.13,128700.0,45.3654,45.38,45.2342,45.2925,128700.0
2011-12-20 11:50:00,62.12,62.18,61.92,61.97,144300.0,45.2852,45.329,45.1394,45.1759,144300.0
2011-12-20 12:00:00,61.98,61.98,61.79,61.84,118900.0,45.1832,45.1832,45.0446,45.0811,118900.0
2011-12-20 12:10:00,61.83,62.04,61.78,61.99,128000.0,45.0738,45.2269,45.0374,45.1904,128000.0
2011-12-20 12:20:00,61.99,62.22,61.98,62.18,65000.0,45.1904,45.3581,45.1832,45.329,65000.0
2011-12-20 12:30:00,62.18,62.32,62.16,62.31,47700.0,45.329,45.431,45.3144,45.4237,47700.0
2011-12-20 12:40:00,62.32,62.42,62.31,62.38,72200.0,45.431,45.5039,45.4237,45.4747,72200.0
2011-12-20 12:50:00,62.39,62.51,62.37,62.51,83500.0,45.482,45.5695,45.4675,45.5695,83500.0
2011-12-20 13:00:00,62.51,62.66,62.48,62.64,69900.0,45.5695,45.6789,45.5476,45.6643,69900.0
2011-12-20 13:10:00,62.63,62.67,62.4,62.42,54000.0,45.657,45.6862,45.4893,45.5039,54000.0
2011-12-20 13:20:00,62.4,62.53,62.38,62.44,49200.0,45.4893,45.5841,45.4747,45.5185,49200.0
2011-12-20 13:30:00,62.45,62.51,62.4,62.4,45300.0,45.5258,45.5695,45.4893,45.4893,45300.0
2011-12-20 13:40:00,62.4,62.41,62.24,62.29,57600.0,45.4893,45.4966,45.3727,45.4091,57600.0
2011-12-20 13:50:00,62.29,62.35,62.26,62.35,45300.0,45.4091,45.4529,45.3873,45.4529,45300.0
2011-12-20 14:00:00,62.35,62.38,62.29,62.3,49600.0,45.4529,45.4747,45.4091,45.4164,49600.0
2011-12-20 14:10:00,62.29,62.3,62.2,62.23,52800.0,45.4091,45.4164,45.3435,45.3654,52800.0
2011-12-20 14:20:00,62.23,62.34,62.21,62.31,31200.0,45.3654,45.4456,45.3508,45.4237,31200.0
2011-12-20 14:30:00,62.31,62.37,62.26,62.32,75100.0,45.4237,45.4675,45.3873,45.431,75100.0
2011-12-20 14:40:00,62.33,62.44,62.28,62.42,72400.0,45.4383,45.5185,45.4019,45.5039,72400.0
2011-12-20 14:50:00,62.41,62.51,62.41,62.51,52600.0,45.4966,45.5695,45.4966,45.5695,52600.0
2011-12-20 15:00:00,62.51,62.64,62.48,62.6,87400.0,45.5695,45.6643,45.5476,45.6351,87400.0
2011-12-20 15:10:00,62.6,62.62,62.56,62.56,75000.0,45.6351,45.6497,45.606,45.606,75000.0
2011-12-20 15:20:00,62.56,62.66,62.49,62.65,101100.0,45.606,45.6789,45.5549,45.6716,101100.0
2011-12-20 15:30:00,62.64,62.65,62.46,62.61,153100.0,45.6643,45.6716,45.5331,45.6424,153100.0
2011-12-20 15:40:00,62.61,62.79,62.58,62.68,228700.0,45.6424,45.7736,45.6205,45.6934,228700.0
2011-12-20 15:50:00,62.69,62.7,62.55,62.6,383800.0,45.7007,45.708,45.5987,45.6351,383800.0
2011-12-21 09:30:00,62.57,62.96,62.41,62.72,156800.0,45.6133,45.8976,45.4966,45.7226,156800.0
2011-12-21 09:40:00,62.7,62.8,62.41,62.6,240300.0,45.708,45.7809,45.4966,45.6351,240300.0
2011-12-21 09:50:00,62.59,62.83,62.58,62.68,112400.0,45.6278,45.8028,45.6205,45.6934,112400.0
2011-12-21 10:00:00,62.64,62.7,62.35,62.41,107400.0,45.6643,45.708,45.4529,45.4966,107400.0
2011-12-21 10:10:00,62.39,62.67,62.37,62.54,114200.0,45.482,45.6862,45.4675,45.5914,114200.0
2011-12-21 10:20:00,62.53,62.77,62.53,62.64,144400.0,45.5841,45.7591,45.5841,45.6643,144400.0
2011-12-21 10:30:00,62.64,63.0,62.61,62.93,107300.0,45.6643,45.9267,45.6424,45.8757,107300.0
2011-12-21 10:40:00,62.95,63.0,62.68,62.78,111900.0,45.8903,45.9267,45.6934,45.7663,111900.0
2011-12-21 10:50:00,62.78,62.84,62.43,62.53,84100.0,45.7663,45.8101,45.5112,45.5841,84100.0
2011-12-21 11:00:00,62.53,62.56,62.27,62.4,75100.0,45.5841,45.606,45.3946,45.4893,75100.0
2011-12-21 11:10:00,62.39,62.55,62.29,62.5,145000.0,45.482,45.5987,45.4091,45.5622,145000.0
2011-12-21 11:20:00,62.48,62.56,62.36,62.49,106600.0,45.5476,45.606,45.4602,45.5549,106600.0
2011-12-21 11:30:00,62.51,62.56,62.38,62.4,56200.0,45.5695,45.606,45.4747,45.4893,56200.0
2011-12-21 11:40:00,62.4,62.63,62.33,62.6,78300.0,45.4893,45.657,45.4383,45.6351,78300.0
2011-12-21 11:50:00,62.59,62.59,62.28,62.4,73800.0,45.6278,45.6278,45.4019,45.4893,73800.0
2011-12-21 12:00:00,62.42,62.48,62.19,62.23,84400.0,45.5039,45.5476,45.3362,45.3654,84400.0
2011-12-21 12:10:00,62.24,62.31,62.14,62.26,42400.0,45.3727,45.4237,45.2998,45.3873,42400.0
2011-12-21 12:20:00,62.26,62.27,62.11,62.18,76200.0,45.3873,45.3946,45.2779,45.329,76200.0
2011-12-21 12:30:00,62.17,62.26,62.07,62.24,74800.0,45.3217,45.3873,45.2488,45.3727,74800.0
2011-12-21 12:40:00,62.23,62.3,62.11,62.25,57800.0,45.3654,45.4164,45.2779,45.38,57800.0
2011-12-21 12:50:00,62.25,62.31,62.13,62.27,46000.0,45.38,45.4237,45.2925,45.3946,46000.0
2011-12-21 13:00:00,62.27,62.58,62.27,62.46,73900.0,45.3946,45.6205,45.3946,45.5331,73900.0
2011-12-21 13:10:00,62.45,62.45,62.28,62.31,39800.0,45.5258,45.5258,45.4019,45.4237,39800.0
2011-12-21 13:20:00,62.31,62.34,62.15,62.26,46500.0,45.4237,45.4456,45.3071,45.3873,46500.0
2011-12-21 13:30:00,62.27,62.28,62.15,62.2,37400.0,45.3946,45.4019,45.3071,45.3435,37400.0
2011-12-21 13:40:00,62.2,62.23,62.05,62.19,41700.0,45.3435,45.3654,45.2342,45.3362,41700.0
2011-12-21 13:50:00,62.18,62.43,62.18,62.37,51500.0,45.329,45.5112,45.329,45.4675,51500.0
2011-12-21 14:00:00,62.37,62.38,62.25,62.3,63600.0,45.4675,45.4747,45.38,45.4164,63600.0
2011-12-21 14:10:00,62.31,62.4,62.3,62.31,46200.0,45.4237,45.4893,45.4164,45.4237,46200.0
2011-12-21 14:20:00,62.31,62.34,62.21,62.22,37100.0,45.4237,45.4456,45.3508,45.3581,37100.0
2011-12-21 14:30:00,62.21,62.34,62.14,62.26,48300.0,45.3508,45.4456,45.2998,45.3873,48300.0
2011-12-21 14:40:00,62.26,62.38,62.26,62.35,61900.0,45.3873,45.4747,45.3873,45.4529,61900.0
2011-12-21 14:50:00,62.33,62.47,62.32,62.45,114300.0,45.4383,45.5404,45.431,45.5258,114300.0
2011-12-21 15:00:00,62.45,62.54,62.41,62.53,73000.0,45.5258,45.5914,45.4966,45.5841,73000.0
2011-12-21 15:10:00,62.54,62.72,62.53,62.71,91400.0,45.5914,45.7226,45.5841,45.7153,91400.0
2011-12-21 15:20:00,62.71,62.74,62.65,62.69,119000.0,45.7153,45.7372,45.6716,45.7007,119000.0
2011-12-21 15:30:00,62.69,63.0,62.67,62.94,178600.0,45.7007,45.9267,45.6862,45.883,178600.0
2011-12-21 15:40:00,62.95,63.0,62.82,62.85,219300.0,45.8903,45.9267,45.7955,45.8174,219300.0
2011-12-21 15:50:00,62.85,62.93,62.7,62.88,333200.0,45.8174,45.8757,45.708,45.8392,333200.0
2011-12-22 09:30:00,62.46,62.6,61.4,61.86,366500.0,45.5331,45.6351,44.7603,45.0957,366500.0
2011-12-22 09:40:00,61.86,62.0,61.58,61.58,230600.0,45.0957,45.1977,44.8916,44.8916,230600.0
2011-12-22 09:50:00,61.58,61.66,61.34,61.51,238900.0,44.8916,44.9499,44.7166,44.8405,238900.0
2011-12-22 10:00:00,61.51,61.57,61.05,61.05,265500.0,44.8405,44.8843,44.5052,44.5052,265500.0
2011-12-22 10:10:00,61.06,61.34,61.0,61.14,173400.0,44.5125,44.7166,44.4687,44.5708,173400.0
2011-12-22 10:20:00,61.13,61.49,61.07,61.31,214600.0,44.5635,44.8259,44.5198,44.6947,214600.0
2011-12-22 10:30:00,61.31,61.35,61.0,61.18,183200.0,44.6947,44.7239,44.4687,44.6,183200.0
2011-12-22 10:40:00,61.17,61.32,61.1,61.23,145100.0,44.5927,44.702,44.5416,44.6364,145100.0
2011-12-22 10:50:00,61.22,61.37,61.16,61.27,232000.0,44.6291,44.7385,44.5854,44.6656,232000.0
2011-12-22 11:00:00,61.26,61.29,61.02,61.07,154700.0,44.6583,44.6801,44.4833,44.5198,154700.0
2011-12-22 11:10:00,61.07,61.22,61.03,61.1,157300.0,44.5198,44.6291,44.4906,44.5416,157300.0
2011-12-22 11:20:00,61.11,61.19,61.03,61.14,150100.0,44.5489,44.6072,44.4906,44.5708,150100.0
2011-12-22 11:30:00,61.15,61.16,61.02,61.1,77700.0,44.5781,44.5854,44.4833,44.5416,77700.0
2011-12-22 11:40:00,61.11,61.16,60.99,61.02,106600.0,44.5489,44.5854,44.4614,44.4833,106600.0
2011-12-22 11:50:00,61.02,61.02,60.85,60.9,124600.0,44.4833,44.4833,44.3594,44.3958,124600.0
2011-12-22 12:00:00,60.89,61.0,60.88,60.89,104800.0,44.3885,44.4687,44.3813,44.3885,104800.0
2011-12-22 12:10:00,60.89,61.09,60.87,61.08,112900.0,44.3885,44.5343,44.374,44.5271,112900.0
2011-12-22 12:20:00,61.09,61.15,60.97,60.97,138400.0,44.5343,44.5781,44.4469,44.4469,138400.0
2011-12-22 12:30:00,60.97,61.0,60.91,60.96,123800.0,44.4469,44.4687,44.4031,44.4396,123800.0
2011-12-22 12:40:00,60.96,61.1,60.96,61.0,80800.0,44.4396,44.5416,44.4396,44.4687,80800.0
2011-12-22 12:50:00,61.0,61.1,60.97,61.1,55000.0,44.4687,44.5416,44.4469,44.5416,55000.0
2011-12-22 13:00:00,61.1,61.12,60.96,60.97,82100.0,44.5416,44.5562,44.4396,44.4469,82100.0
2011-12-22 13:10:00,60.98,61.09,60.98,61.03,72100.0,44.4542,44.5343,44.4542,44.4906,72100.0
2011-12-22 13:20:00,61.03,61.18,61.03,61.18,85200.0,44.4906,44.6,44.4906,44.6,85200.0
2011-12-22 13:30:00,61.18,61.33,61.17,61.19,110000.0,44.6,44.7093,44.5927,44.6072,110000.0
2011-12-22 13:40:00,61.19,61.21,61.11,61.13,56800.0,44.6072,44.6218,44.5489,44.5635,56800.0
2011-12-22 13:50:00,61.13,61.17,60.91,60.95,165800.0,44.5635,44.5927,44.4031,44.4323,165800.0
2011-12-22 14:00:00,60.97,61.02,60.82,60.87,97500.0,44.4469,44.4833,44.3375,44.374,97500.0
2011-12-22 14:10:00,60.87,60.9,60.76,60.82,136000.0,44.374,44.3958,44.2938,44.3375,136000.0
2011-12-22 14:20:00,60.82,60.93,60.82,60.87,75500.0,44.3375,44.4177,44.3375,44.374,75500.0
2011-12-22 14:30:00,60.89,61.02,60.88,60.98,61200.0,44.3885,44.4833,44.3813,44.4542,61200.0
2011-12-22 14:40:00,60.99,61.05,60.94,60.94,64500.0,44.4614,44.5052,44.425,44.425,64500.0
2011-12-22 14:50:00,60.94,61.05,60.88,60.96,98900.0,44.425,44.5052,44.3813,44.4396,98900.0
2011-12-22 15:00:00,60.97,61.03,60.93,60.97,94300.0,44.4469,44.4906,44.4177,44.4469,94300.0
2011-12-22 15:10:00,60.97,61.0,60.97,60.99,92200.0,44.4469,44.4687,44.4469,44.4614,92200.0
2011-12-22 15:20:00,60.99,61.01,60.91,61.0,169900.0,44.4614,44.476,44.4031,44.4687,169900.0
2011-12-22 15:30:00,61.0,61.1,60.98,61.1,227100.0,44.4687,44.5416,44.4542,44.5416,227100.0
2011-12-22 15:40:00,61.11,61.15,60.99,61.09,225900.0,44.5489,44.5781,44.4614,44.5343,225900.0
2011-12-22 15:50:00,61.09,61.17,60.98,61.01,506500.0,44.5343,44.5927,44.4542,44.476,506500.0
2011-12-23 09:30:00,61.33,61.38,61.08,61.19,90800.0,44.7093,44.7458,44.5271,44.6072,90800.0
2011-12-23 09:40:00,61.2,61.38,61.05,61.34,75000.0,44.6145,44.7458,44.5052,44.7166,75000.0
2011-12-23 09:50:00,61.34,61.34,61.0,61.03,126000.0,44.7166,44.7166,44.4687,44.4906,126000.0
2011-12-23 10:00:00,61.03,61.07,60.85,61.01,149200.0,44.4906,44.5198,44.3594,44.476,149200.0
2011-12-23 10:10:00,61.02,61.07,60.95,61.03,102400.0,44.4833,44.5198,44.4323,44.4906,102400.0
2011-12-23 10:20:00,61.03,61.31,61.02,61.3,71000.0,44.4906,44.6947,44.4833,44.6874,71000.0
2011-12-23 10:30:00,61.31,61.36,61.23,61.36,96200.0,44.6947,44.7312,44.6364,44.7312,96200.0
2011-12-23 10:40:00,61.36,61.53,61.29,61.53,134100.0,44.7312,44.8551,44.6801,44.8551,134100.0
2011-12-23 10:50:00,61.53,61.53,61.36,61.37,69300.0,44.8551,44.8551,44.7312,44.7385,69300.0
2011-12-23 11:00:00,61.38,61.48,61.36,61.43,47900.0,44.7458,44.8187,44.7312,44.7822,47900.0
2011-12-23 11:10:00,61.43,61.57,61.42,61.57,66600.0,44.7822,44.8843,44.7749,44.8843,66600.0
2011-12-23 11:20:00,61.56,61.56,61.45,61.53,85400.0,44.877,44.877,44.7968,44.8551,85400.0
2011-12-23 11:30:00,61.54,61.59,61.5,61.5,36800.0,44.8624,44.8988,44.8332,44.8332,36800.0
2011-12-23 11:40:00,61.5,61.52,61.46,61.5,50100.0,44.8332,44.8478,44.8041,44.8332,50100.0
2011-12-23 11:50:00,61.5,61.52,61.49,61.51,34300.0,44.8332,44.8478,44.8259,44.8405,34300.0
2011-12-23 12:00:00,61.5,61.52,61.49,61.5,47800.0,44.8332,44.8478,44.8259,44.8332,47800.0
2011-12-23 12:10:00,61.51,61.54,61.5,61.5,28400.0,44.8405,44.8624,44.8332,44.8332,28400.0
2011-12-23 12:20:00,61.5,61.58,61.49,61.54,32400.0,44.8332,44.8916,44.8259,44.8624,32400.0
2011-12-23 12:30:00,61.54,61.59,61.5,61.55,29800.0,44.8624,44.8988,44.8332,44.8697,29800.0
2011-12-23 12:40:00,61.55,61.6,61.55,61.6,28700.0,44.8697,44.9061,44.8697,44.9061,28700.0
2011-12-23 12:50:00,61.6,61.65,61.59,61.63,42800.0,44.9061,44.9426,44.8988,44.928,42800.0
2011-12-23 13:00:00,61.63,61.63,61.55,61.63,34200.0,44.928,44.928,44.8697,44.928,34200.0
2011-12-23 13:10:00,61.63,61.71,61.6,61.61,31000.0,44.928,44.9863,44.9061,44.9134,31000.0
2011-12-23 13:20:00,61.62,61.73,61.61,61.7,40400.0,44.9207,45.0009,44.9134,44.979,40400.0
2011-12-23 13:30:00,61.7,61.7,61.57,61.65,70200.0,44.979,44.979,44.8843,44.9426,70200.0
2011-12-23 13:40:00,61.66,61.73,61.65,61.69,35100.0,44.9499,45.0009,44.9426,44.9717,35100.0
2011-12-23 13:50:00,61.69,61.8,61.69,61.8,40900.0,44.9717,45.0519,44.9717,45.0519,40900.0
2011-12-23 14:00:00,61.8,61.82,61.79,61.8,59500.0,45.0519,45.0665,45.0446,45.0519,59500.0
2011-12-23 14:10:00,61.81,61.83,61.77,61.79,41100.0,45.0592,45.0738,45.0301,45.0446,41100.0
2011-12-23 14:20:00,61.79,61.79,61.74,61.77,27900.0,45.0446,45.0446,45.0082,45.0301,27900.0
2011-12-23 14:30:00,61.77,61.85,61.76,61.78,31900.0,45.0301,45.0884,45.0228,45.0374,31900.0
2011-12-23 14:40:00,61.78,61.8,61.74,61.75,33000.0,45.0374,45.0519,45.0082,45.0155,33000.0
2011-12-23 14:50:00,61.75,61.82,61.75,61.75,40300.0,45.0155,45.0665,45.0155,45.0155,40300.0
2011-12-23 15:00:00,61.75,61.77,61.72,61.74,36900.0,45.0155,45.0301,44.9936,45.0082,36900.0
2011-12-23 15:10:00,61.74,61.76,61.67,61.67,61000.0,45.0082,45.0228,44.9572,44.9572,61000.0
2011-12-23 15:20:00,61.67,61.68,61.64,61.65,62400.0,44.9572,44.9645,44.9353,44.9426,62400.0
2011-12-23 15:30:00,61.65,61.7,61.65,61.7,51900.0,44.9426,44.979,44.9426,44.979,51900.0
2011-12-23 15:40:00,61.7,61.8,61.68,61.77,86000.0,44.979,45.0519,44.9645,45.0301,86000.0
2011-12-23 15:50:00,61.78,61.9,61.76,61.87,223400.0,45.0374,45.1248,45.0228,45.103,223400.0
2011-12-27 09:30:00,61.62,61.78,61.62,61.76,133500.0,44.9207,45.0374,44.9207,45.0228,133500.0
2011-12-27 09:40:00,61.77,61.98,61.73,61.97,86100.0,45.0301,45.1832,45.0009,45.1759,86100.0
2011-12-27 09:50:00,61.98,62.05,61.9,62.02,127000.0,45.1832,45.2342,45.1248,45.2123,127000.0
2011-12-27 10:00:00,62.0,62.09,61.94,61.98,77900.0,45.1977,45.2633,45.154,45.1832,77900.0
2011-12-27 10:10:00,61.97,61.98,61.61,61.66,113000.0,45.1759,45.1832,44.9134,44.9499,113000.0
2011-12-27 10:20:00,61.66,61.74,61.51,61.54,120000.0,44.9499,45.0082,44.8405,44.8624,120000.0
2011-12-27 10:30:00,61.54,61.57,61.4,61.43,68100.0,44.8624,44.8843,44.7603,44.7822,68100.0
2011-12-27 10:40:00,61.42,61.51,61.38,61.5,48700.0,44.7749,44.8405,44.7458,44.8332,48700.0
2011-12-27 10:50:00,61.5,61.52,61.34,61.41,38600.0,44.8332,44.8478,44.7166,44.7676,38600.0
2011-12-27 11:00:00,61.42,61.46,61.34,61.37,35500.0,44.7749,44.8041,44.7166,44.7385,35500.0
2011-12-27 11:10:00,61.38,61.53,61.36,61.47,27400.0,44.7458,44.8551,44.7312,44.8114,27400.0
2011-12-27 11:20:00,61.46,61.49,61.41,61.48,26200.0,44.8041,44.8259,44.7676,44.8187,26200.0
2011-12-27 11:30:00,61.47,61.55,61.44,61.55,22200.0,44.8114,44.8697,44.7895,44.8697,22200.0
2011-12-27 11:40:00,61.55,61.63,61.54,61.61,32600.0,44.8697,44.928,44.8624,44.9134,32600.0
2011-12-27 11:50:00,61.62,61.64,61.6,61.6,29300.0,44.9207,44.9353,44.9061,44.9061,29300.0
2011-12-27 12:00:00,61.61,61.62,61.51,61.53,21700.0,44.9134,44.9207,44.8405,44.8551,21700.0
2011-12-27 12:10:00,61.54,61.55,61.4,61.4,34300.0,44.8624,44.8697,44.7603,44.7603,34300.0
2011-12-27 12:20:00,61.4,61.49,61.36,61.49,40600.0,44.7603,44.8259,44.7312,44.8259,40600.0
2011-12-27 12:30:00,61.51,61.51,61.35,61.35,30800.0,44.8405,44.8405,44.7239,44.7239,30800.0
2011-12-27 12:40:00,61.37,61.43,61.31,61.42,37400.0,44.7385,44.7822,44.6947,44.7749,37400.0
2011-12-27 12:50:00,61.42,61.45,61.41,61.41,14700.0,44.7749,44.7968,44.7676,44.7676,14700.0
2011-12-27 13:00:00,61.42,61.5,61.41,61.49,19600.0,44.7749,44.8332,44.7676,44.8259,19600.0
2011-12-27 13:10:00,61.48,61.52,61.45,61.49,22400.0,44.8187,44.8478,44.7968,44.8259,22400.0
2011-12-27 13:20:00,61.47,61.66,61.46,61.65,28300.0,44.8114,44.9499,44.8041,44.9426,28300.0
2011-12-27 13:30:00,61.65,61.67,61.59,61.64,15200.0,44.9426,44.9572,44.8988,44.9353,15200.0
2011-12-27 13:40:00,61.64,61.67,61.61,61.61,14000.0,44.9353,44.9572,44.9134,44.9134,14000.0
2011-12-27 13:50:00,61.61,61.7,61.59,61.64,27100.0,44.9134,44.979,44.8988,44.9353,27100.0
2011-12-27 14:00:00,61.64,61.66,61.52,61.52,21100.0,44.9353,44.9499,44.8478,44.8478,21100.0
2011-12-27 14:10:00,61.54,61.56,61.47,61.5,25200.0,44.8624,44.877,44.8114,44.8332,25200.0
2011-12-27 14:20:00,61.49,61.49,61.41,61.41,27200.0,44.8259,44.8259,44.7676,44.7676,27200.0
2011-12-27 14:30:00,61.41,61.42,61.34,61.42,24900.0,44.7676,44.7749,44.7166,44.7749,24900.0
2011-12-27 14:40:00,61.42,61.48,61.4,61.47,14500.0,44.7749,44.8187,44.7603,44.8114,14500.0
2011-12-27 14:50:00,61.48,61.48,61.36,61.36,41200.0,44.8187,44.8187,44.7312,44.7312,41200.0
2011-12-27 15:00:00,61.38,61.46,61.37,61.4,32300.0,44.7458,44.8041,44.7385,44.7603,32300.0
2011-12-27 15:10:00,61.4,61.41,61.33,61.35,24800.0,44.7603,44.7676,44.7093,44.7239,24800.0
2011-12-27 15:20:00,61.35,61.35,61.27,61.28,34300.0,44.7239,44.7239,44.6656,44.6729,34300.0
2011-12-27 15:30:00,61.28,61.35,61.26,61.29,49300.0,44.6729,44.7239,44.6583,44.6801,49300.0
2011-12-27 15:40:00,61.26,61.42,61.21,61.42,97800.0,44.6583,44.7749,44.6218,44.7749,97800.0
2011-12-27 15:50:00,61.42,61.42,61.33,61.39,187800.0,44.7749,44.7749,44.7093,44.753,187800.0
2011-12-28 09:30:00,61.12,61.41,60.56,61.0,189500.0,44.5562,44.7676,44.148,44.4687,189500.0
2011-12-28 09:40:00,61.0,61.17,60.83,60.85,122000.0,44.4687,44.5927,44.3448,44.3594,122000.0
2011-12-28 09:50:00,60.85,60.87,60.69,60.77,55200.0,44.3594,44.374,44.2427,44.3011,55200.0
2011-12-28 10:00:00,60.79,60.84,60.5,60.68,90900.0,44.3156,44.3521,44.1042,44.2355,90900.0
2011-12-28 10:10:00,60.69,60.83,60.27,60.31,141500.0,44.2427,44.3448,43.9366,43.9657,141500.0
2011-12-28 10:20:00,60.3,60.58,60.25,60.3,128600.0,43.9584,44.1626,43.922,43.9584,128600.0
2011-12-28 10:30:00,60.29,60.3,60.18,60.27,115300.0,43.9511,43.9584,43.871,43.9366,115300.0
2011-12-28 10:40:00,60.26,60.6,60.26,60.52,93900.0,43.9293,44.1771,43.9293,44.1188,93900.0
2011-12-28 10:50:00,60.51,60.65,60.46,60.51,117500.0,44.1115,44.2136,44.0751,44.1115,117500.0
2011-12-28 11:00:00,60.5,60.53,60.1,60.12,193400.0,44.1042,44.1261,43.8126,43.8272,193400.0
2011-12-28 11:10:00,60.12,60.12,59.59,59.61,288000.0,43.8272,43.8272,43.4409,43.4554,288000.0
2011-12-28 11:20:00,59.65,59.71,59.21,59.25,242000.0,43.4846,43.5283,43.1638,43.193,242000.0
2011-12-28 11:30:00,59.25,59.52,59.23,59.28,234500.0,43.193,43.3898,43.1784,43.2149,234500.0
2011-12-28 11:40:00,59.3,59.45,59.09,59.41,207500.0,43.2294,43.3388,43.0764,43.3096,207500.0
2011-12-28 11:50:00,59.41,59.66,59.36,59.66,239900.0,43.3096,43.4919,43.2732,43.4919,239900.0
2011-12-28 12:00:00,59.66,59.69,59.37,59.51,145200.0,43.4919,43.5138,43.2805,43.3825,145200.0
2011-12-28 12:10:00,59.5,59.57,59.39,59.57,119800.0,43.3752,43.4263,43.2951,43.4263,119800.0
2011-12-28 12:20:00,59.56,59.69,59.47,59.52,136500.0,43.419,43.5138,43.3534,43.3898,136500.0
2011-12-28 12:30:00,59.53,59.78,59.48,59.77,67300.0,43.3971,43.5794,43.3607,43.5721,67300.0
2011-12-28 12:40:00,59.77,59.78,59.64,59.67,65900.0,43.5721,43.5794,43.4773,43.4992,65900.0
2011-12-28 12:50:00,59.66,59.68,59.35,59.39,159400.0,43.4919,43.5065,43.2659,43.2951,159400.0
2011-12-28 13:00:00,59.37,59.45,59.31,59.36,61200.0,43.2805,43.3388,43.2367,43.2732,61200.0
2011-12-28 13:10:00,59.36,59.46,59.36,59.42,46500.0,43.2732,43.3461,43.2732,43.3169,46500.0
2011-12-28 13:20:00,59.43,59.46,59.3,59.46,78300.0,43.3242,43.3461,43.2294,43.3461,78300.0
2011-12-28 13:30:00,59.45,59.58,59.45,59.54,55900.0,43.3388,43.4336,43.3388,43.4044,55900.0
2011-12-28 13:40:00,59.54,59.56,59.4,59.49,31900.0,43.4044,43.419,43.3023,43.368,31900.0
2011-12-28 13:50:00,59.5,59.58,59.48,59.53,58700.0,43.3752,43.4336,43.3607,43.3971,58700.0
2011-12-28 14:00:00,59.54,59.62,59.44,59.56,72600.0,43.4044,43.4627,43.3315,43.419,72600.0
2011-12-28 14:10:00,59.56,59.56,59.47,59.55,47900.0,43.419,43.419,43.3534,43.4117,47900.0
2011-12-28 14:20:00,59.54,59.65,59.54,59.64,52000.0,43.4044,43.4846,43.4044,43.4773,52000.0
2011-12-28 14:30:00,59.65,59.67,59.52,59.53,56200.0,43.4846,43.4992,43.3898,43.3971,56200.0
2011-12-28 14:40:00,59.53,59.56,59.43,59.46,52900.0,43.3971,43.419,43.3242,43.3461,52900.0
2011-12-28 14:50:00,59.46,59.6,59.45,59.57,81400.0,43.3461,43.4481,43.3388,43.4263,81400.0
2011-12-28 15:00:00,59.58,59.62,59.5,59.59,57700.0,43.4336,43.4627,43.3752,43.4409,57700.0
2011-12-28 15:10:00,59.6,59.61,59.32,59.39,129600.0,43.4481,43.4554,43.244,43.2951,129600.0
2011-12-28 15:20:00,59.4,59.53,59.25,59.33,141600.0,43.3023,43.3971,43.193,43.2513,141600.0
2011-12-28 15:30:00,59.33,59.36,59.26,59.35,168000.0,43.2513,43.2732,43.2003,43.2659,168000.0
2011-12-28 15:40:00,59.35,59.45,59.33,59.43,179900.0,43.2659,43.3388,43.2513,43.3242,179900.0
2011-12-28 15:50:00,59.43,59.45,59.33,59.43,458900.0,43.3242,43.3388,43.2513,43.3242,458900.0
2011-12-29 09:30:00,58.36,58.84,58.25,58.69,396600.0,42.5442,42.8941,42.464,42.7848,396600.0
2011-12-29 09:40:00,58.67,59.04,58.6,58.95,252500.0,42.7702,43.0399,42.7191,42.9743,252500.0
2011-12-29 09:50:00,58.96,59.01,58.72,58.82,173700.0,42.9816,43.018,42.8066,42.8795,173700.0
2011-12-29 10:00:00,58.82,59.13,58.78,59.05,192300.0,42.8795,43.1055,42.8504,43.0472,192300.0
2011-12-29 10:10:00,59.06,59.18,59.0,59.1,161900.0,43.0545,43.142,43.0107,43.0836,161900.0
2011-12-29 10:20:00,59.09,59.33,59.01,59.3,133100.0,43.0764,43.2513,43.018,43.2294,133100.0
2011-12-29 10:30:00,59.31,59.51,59.25,59.43,147400.0,43.2367,43.3825,43.193,43.3242,147400.0
2011-12-29 10:40:00,59.42,59.64,59.41,59.62,100200.0,43.3169,43.4773,43.3096,43.4627,100200.0
2011-12-29 10:50:00,59.61,59.7,59.44,59.64,142600.0,43.4554,43.521,43.3315,43.4773,142600.0
2011-12-29 11:00:00,59.64,59.72,59.48,59.49,119100.0,43.4773,43.5356,43.3607,43.368,119100.0
2011-12-29 11:10:00,59.5,59.7,59.49,59.63,132900.0,43.3752,43.521,43.368,43.47,132900.0
2011-12-29 11:20:00,59.62,59.8,59.62,59.78,89400.0,43.4627,43.5939,43.4627,43.5794,89400.0
2011-12-29 11:30:00,59.75,59.84,59.66,59.75,77000.0,43.5575,43.6231,43.4919,43.5575,77000.0
2011-12-29 11:40:00,59.75,59.77,59.59,59.75,83200.0,43.5575,43.5721,43.4409,43.5575,83200.0
2011-12-29 11:50:00,59.75,59.8,59.71,59.8,65500.0,43.5575,43.5939,43.5283,43.5939,65500.0
2011-12-29 12:00:00,59.81,59.88,59.7,59.78,48200.0,43.6012,43.6523,43.521,43.5794,48200.0
2011-12-29 12:10:00,59.78,59.86,59.75,59.75,50900.0,43.5794,43.6377,43.5575,43.5575,50900.0
2011-12-29 12:20:00,59.75,59.79,59.71,59.74,83200.0,43.5575,43.5867,43.5283,43.5502,83200.0
2011-12-29 12:30:00,59.74,59.84,59.68,59.84,59300.0,43.5502,43.6231,43.5065,43.6231,59300.0
2011-12-29 12:40:00,59.85,59.91,59.8,59.91,46500.0,43.6304,43.6741,43.5939,43.6741,46500.0
2011-12-29 12:50:00,59.91,60.06,59.85,60.01,138600.0,43.6741,43.7835,43.6304,43.747,138600.0
2011-12-29 13:00:00,60.01,60.02,59.93,60.0,55200.0,43.747,43.7543,43.6887,43.7397,55200.0
2011-12-29 13:10:00,60.0,60.05,59.96,60.05,77400.0,43.7397,43.7762,43.7106,43.7762,77400.0
2011-12-29 13:20:00,60.05,60.36,60.05,60.22,76100.0,43.7762,44.0022,43.7762,43.9001,76100.0
2011-12-29 13:30:00,60.22,60.39,60.18,60.39,71500.0,43.9001,44.024,43.871,44.024,71500.0
2011-12-29 13:40:00,60.39,60.44,60.13,60.2,84000.0,44.024,44.0605,43.8345,43.8855,84000.0
2011-12-29 13:50:00,60.19,60.27,60.08,60.27,80000.0,43.8782,43.9366,43.7981,43.9366,80000.0
2011-12-29 14:00:00,60.27,60.48,60.24,60.35,79200.0,43.9366,44.0897,43.9147,43.9949,79200.0
2011-12-29 14:10:00,60.34,60.38,60.28,60.34,41700.0,43.9876,44.0168,43.9439,43.9876,41700.0
2011-12-29 14:20:00,60.34,60.47,60.32,60.32,61900.0,43.9876,44.0824,43.973,43.973,61900.0
2011-12-29 14:30:00,60.33,60.33,60.24,60.29,70500.0,43.9803,43.9803,43.9147,43.9511,70500.0
2011-12-29 14:40:00,60.28,60.43,60.27,60.41,44200.0,43.9439,44.0532,43.9366,44.0386,44200.0
2011-12-29 14:50:00,60.41,60.49,60.41,60.44,60000.0,44.0386,44.0969,44.0386,44.0605,60000.0
2011-12-29 15:00:00,60.44,60.51,60.37,60.46,135400.0,44.0605,44.1115,44.0095,44.0751,135400.0
2011-12-29 15:10:00,60.47,60.5,60.33,60.33,130500.0,44.0824,44.1042,43.9803,43.9803,130500.0
2011-12-29 15:20:00,60.33,60.33,60.21,60.25,129800.0,43.9803,43.9803,43.8928,43.922,129800.0
2011-12-29 15:30:00,60.24,60.25,60.13,60.24,187700.0,43.9147,43.922,43.8345,43.9147,187700.0
2011-12-29 15:40:00,60.24,60.33,60.21,60.22,257400.0,43.9147,43.9803,43.8928,43.9001,257400.0
2011-12-29 15:50:00,60.21,60.41,60.17,60.35,409500.0,43.8928,44.0386,43.8637,43.9949,409500.0
2011-12-30 09:30:00,60.73,61.09,60.55,60.65,187500.0,44.2719,44.5343,44.1407,44.2136,187500.0
2011-12-30 09:40:00,60.63,60.86,60.55,60.82,110000.0,44.199,44.3667,44.1407,44.3375,110000.0
2011-12-30 09:50:00,60.81,60.88,60.63,60.78,97100.0,44.3302,44.3813,44.199,44.3084,97100.0
2011-12-30 10:00:00,60.78,60.85,60.61,60.72,158800.0,44.3084,44.3594,44.1844,44.2646,158800.0
2011-12-30 10:10:00,60.71,60.71,60.28,60.29,125600.0,44.2573,44.2573,43.9439,43.9511,125600.0
2011-12-30 10:20:00,60.28,60.32,60.11,60.28,109900.0,43.9439,43.973,43.8199,43.9439,109900.0
2011-12-30 10:30:00,60.28,60.38,60.19,60.35,84700.0,43.9439,44.0168,43.8782,43.9949,84700.0
2011-12-30 10:40:00,60.34,60.47,60.21,60.22,78100.0,43.9876,44.0824,43.8928,43.9001,78100.0
2011-12-30 10:50:00,60.23,60.38,60.2,60.34,58900.0,43.9074,44.0168,43.8855,43.9876,58900.0
2011-12-30 11:00:00,60.35,60.42,60.16,60.18,84300.0,43.9949,44.0459,43.8564,43.871,84300.0
2011-12-30 11:10:00,60.17,60.18,60.02,60.06,77800.0,43.8637,43.871,43.7543,43.7835,77800.0
2011-12-30 11:20:00,60.05,60.27,60.05,60.27,49100.0,43.7762,43.9366,43.7762,43.9366,49100.0
2011-12-30 11:30:00,60.28,60.33,60.23,60.23,41300.0,43.9439,43.9803,43.9074,43.9074,41300.0
2011-12-30 11:40:00,60.25,60.25,60.09,60.12,51000.0,43.922,43.922,43.8053,43.8272,51000.0
2011-12-30 11:50:00,60.12,60.12,59.93,59.96,79400.0,43.8272,43.8272,43.6887,43.7106,79400.0
2011-12-30 12:00:00,59.96,60.04,59.91,59.92,50000.0,43.7106,43.7689,43.6741,43.6814,50000.0
2011-12-30 12:10:00,59.93,59.93,59.81,59.89,52400.0,43.6887,43.6887,43.6012,43.6596,52400.0
2011-12-30 12:20:00,59.89,59.93,59.83,59.88,36100.0,43.6596,43.6887,43.6158,43.6523,36100.0
2011-12-30 12:30:00,59.88,59.9,59.83,59.87,49700.0,43.6523,43.6668,43.6158,43.645,49700.0
2011-12-30 12:40:00,59.86,59.98,59.82,59.98,79100.0,43.6377,43.7252,43.6085,43.7252,79100.0
2011-12-30 12:50:00,59.98,60.03,59.95,59.98,54000.0,43.7252,43.7616,43.7033,43.7252,54000.0
2011-12-30 13:00:00,59.98,60.0,59.95,59.98,46300.0,43.7252,43.7397,43.7033,43.7252,46300.0
2011-12-30 13:10:00,59.97,59.99,59.78,59.78,60400.0,43.7179,43.7325,43.5794,43.5794,60400.0
2011-12-30 13:20:00,59.78,59.91,59.77,59.8,65400.0,43.5794,43.6741,43.5721,43.5939,65400.0
2011-12-30 13:30:00,59.81,59.86,59.69,59.86,58400.0,43.6012,43.6377,43.5138,43.6377,58400.0
2011-12-30 13:40:00,59.85,59.9,59.81,59.89,29400.0,43.6304,43.6668,43.6012,43.6596,29400.0
2011-12-30 13:50:00,59.88,59.91,59.86,59.89,49200.0,43.6523,43.6741,43.6377,43.6596,49200.0
2011-12-30 14:00:00,59.9,59.99,59.89,59.99,46800.0,43.6668,43.7325,43.6596,43.7325,46800.0
2011-12-30 14:10:00,59.98,60.0,59.86,59.86,38100.0,43.7252,43.7397,43.6377,43.6377,38100.0
2011-12-30 14:20:00,59.86,59.87,59.77,59.83,64800.0,43.6377,43.645,43.5721,43.6158,64800.0
2011-12-30 14:30:00,59.82,59.85,59.79,59.8,48800.0,43.6085,43.6304,43.5867,43.5939,48800.0
2011-12-30 14:40:00,59.81,59.89,59.7,59.88,81400.0,43.6012,43.6596,43.521,43.6523,81400.0
2011-12-30 14:50:00,59.89,59.9,59.84,59.9,62600.0,43.6596,43.6668,43.6231,43.6668,62600.0
2011-12-30 15:00:00,59.9,59.98,59.9,59.95,49400.0,43.6668,43.7252,43.6668,43.7033,49400.0
2011-12-30 15:10:00,59.96,59.98,59.9,59.9,48600.0,43.7106,43.7252,43.6668,43.6668,48600.0
2011-12-30 15:20:00,59.9,60.02,59.88,60.0,88500.0,43.6668,43.7543,43.6523,43.7397,88500.0
2011-12-30 15:30:00,60.0,60.01,59.97,60.0,64000.0,43.7397,43.747,43.7179,43.7397,64000.0
2011-12-30 15:40:00,60.0,60.12,60.0,60.1,137700.0,43.7397,43.8272,43.7397,43.8126,137700.0
2011-12-30 15:50:00,60.1,60.1,59.98,60.0,266200.0,43.8126,43.8126,43.7252,43.7397,266200.0
2012-01-03 09:30:00,61.41,61.86,61.34,61.77,282300.0,44.7676,45.0957,44.7166,45.0301,282300.0
2012-01-03 09:40:00,61.77,62.0,61.54,61.57,276800.0,45.0301,45.1977,44.8624,44.8843,276800.0
2012-01-03 09:50:00,61.59,62.0,61.52,61.95,116800.0,44.8988,45.1977,44.8478,45.1613,116800.0
2012-01-03 10:00:00,61.92,62.13,61.89,61.98,185100.0,45.1394,45.2925,45.1175,45.1832,185100.0
2012-01-03 10:10:00,61.99,62.06,61.92,61.97,99900.0,45.1904,45.2415,45.1394,45.1759,99900.0
2012-01-03 10:20:00,61.96,62.08,61.91,61.95,121200.0,45.1686,45.2561,45.1321,45.1613,121200.0
2012-01-03 10:30:00,61.96,62.0,61.87,61.91,110800.0,45.1686,45.1977,45.103,45.1321,110800.0
2012-01-03 10:40:00,61.93,61.96,61.77,61.78,148400.0,45.1467,45.1686,45.0301,45.0374,148400.0
2012-01-03 10:50:00,61.79,61.87,61.7,61.85,139400.0,45.0446,45.103,44.979,45.0884,139400.0
2012-01-03 11:00:00,61.86,61.96,61.8,61.85,98200.0,45.0957,45.1686,45.0519,45.0884,98200.0
2012-01-03 11:10:00,61.85,62.0,61.82,61.98,195500.0,45.0884,45.1977,45.0665,45.1832,195500.0
2012-01-03 11:20:00,61.97,62.1,61.97,62.07,107100.0,45.1759,45.2706,45.1759,45.2488,107100.0
2012-01-03 11:30:00,62.07,62.21,62.07,62.16,130100.0,45.2488,45.3508,45.2488,45.3144,130100.0
2012-01-03 11:40:00,62.15,62.15,61.95,61.97,158200.0,45.3071,45.3071,45.1613,45.1759,158200.0
2012-01-03 11:50:00,61.98,62.05,61.93,62.0,137600.0,45.1832,45.2342,45.1467,45.1977,137600.0
2012-01-03 12:00:00,62.01,62.03,61.84,61.98,150800.0,45.205,45.2196,45.0811,45.1832,150800.0
2012-01-03 12:10:00,61.98,61.98,61.7,61.71,154600.0,45.1832,45.1832,44.979,44.9863,154600.0
2012-01-03 12:20:00,61.72,61.73,61.52,61.57,86500.0,44.9936,45.0009,44.8478,44.8843,86500.0
2012-01-03 12:30:00,61.57,61.59,61.34,61.4,226200.0,44.8843,44.8988,44.7166,44.7603,226200.0
2012-01-03 12:40:00,61.4,61.49,61.33,61.34,97800.0,44.7603,44.8259,44.7093,44.7166,97800.0
2012-01-03 12:50:00,61.34,61.42,61.22,61.3,90900.0,44.7166,44.7749,44.6291,44.6874,90900.0
2012-01-03 13:00:00,61.31,61.47,61.29,61.47,95600.0,44.6947,44.8114,44.6801,44.8114,95600.0
2012-01-03 13:10:00,61.47,61.58,61.42,61.57,51400.0,44.8114,44.8916,44.7749,44.8843,51400.0
2012-01-03 13:20:00,61.57,61.6,61.42,61.52,84300.0,44.8843,44.9061,44.7749,44.8478,84300.0
2012-01-03 13:30:00,61.51,61.51,61.4,61.42,87000.0,44.8405,44.8405,44.7603,44.7749,87000.0
2012-01-03 13:40:00,61.42,61.58,61.42,61.58,65500.0,44.7749,44.8916,44.7749,44.8916,65500.0
2012-01-03 13:50:00,61.58,61.6,61.5,61.51,57000.0,44.8916,44.9061,44.8332,44.8405,57000.0
2012-01-03 14:00:00,61.51,61.56,61.48,61.51,122900.0,44.8405,44.877,44.8187,44.8405,122900.0
2012-01-03 14:10:00,61.51,61.61,61.47,61.61,102700.0,44.8405,44.9134,44.8114,44.9134,102700.0
2012-01-03 14:20:00,61.61,61.65,61.56,61.62,139600.0,44.9134,44.9426,44.877,44.9207,139600.0
2012-01-03 14:30:00,61.62,61.79,61.58,61.72,158900.0,44.9207,45.0446,44.8916,44.9936,158900.0
2012-01-03 14:40:00,61.72,61.97,61.67,61.97,156900.0,44.9936,45.1759,44.9572,45.1759,156900.0
2012-01-03 14:50:00,61.97,62.05,61.96,62.03,112400.0,45.1759,45.2342,45.1686,45.2196,112400.0
2012-01-03 15:00:00,62.03,62.15,61.89,62.15,127100.0,45.2196,45.3071,45.1175,45.3071,127100.0
2012-01-03 15:10:00,62.15,62.27,62.13,62.25,117800.0,45.3071,45.3946,45.2925,45.38,117800.0
2012-01-03 15:20:00,62.26,62.32,62.1,62.17,209700.0,45.3873,45.431,45.2706,45.3217,209700.0
2012-01-03 15:30:00,62.17,62.23,62.09,62.12,197200.0,45.3217,45.3654,45.2633,45.2852,197200.0
2012-01-03 15:40:00,62.11,62.24,62.04,62.1,278000.0,45.2779,45.3727,45.2269,45.2706,278000.0
2012-01-03 15:50:00,62.09,62.15,61.97,62.07,574400.0,45.2633,45.3071,45.1759,45.2488,574400.0
2012-01-04 09:30:00,61.78,62.3,61.78,62.25,190300.0,45.0374,45.4164,45.0374,45.38,190300.0
2012-01-04 09:40:00,62.22,62.61,62.21,62.49,192100.0,45.3581,45.6424,45.3508,45.5549,192100.0
2012-01-04 09:50:00,62.47,62.52,62.27,62.46,119400.0,45.5404,45.5768,45.3946,45.5331,119400.0
2012-01-04 10:00:00,62.42,62.44,62.05,62.11,114500.0,45.5039,45.5185,45.2342,45.2779,114500.0
2012-01-04 10:10:00,62.1,62.21,61.9,62.02,244100.0,45.2706,45.3508,45.1248,45.2123,244100.0
2012-01-04 10:20:00,62.01,62.11,61.76,61.84,151100.0,45.205,45.2779,45.0228,45.0811,151100.0
2012-01-04 10:30:00,61.82,61.94,61.47,61.48,172400.0,45.0665,45.154,44.8114,44.8187,172400.0
2012-01-04 10:40:00,61.47,61.74,61.4,61.7,188100.0,44.8114,45.0082,44.7603,44.979,188100.0
2012-01-04 10:50:00,61.69,61.85,61.65,61.75,129500.0,44.9717,45.0884,44.9426,45.0155,129500.0
2012-01-04 11:00:00,61.74,61.87,61.64,61.71,114300.0,45.0082,45.103,44.9353,44.9863,114300.0
2012-01-04 11:10:00,61.71,61.93,61.71,61.76,95100.0,44.9863,45.1467,44.9863,45.0228,95100.0
2012-01-04 11:20:00,61.76,61.87,61.75,61.83,56900.0,45.0228,45.103,45.0155,45.0738,56900.0
2012-01-04 11:30:00,61.84,61.93,61.77,61.93,67700.0,45.0811,45.1467,45.0301,45.1467,67700.0
2012-01-04 11:40:00,61.93,62.0,61.85,61.88,67600.0,45.1467,45.1977,45.0884,45.1103,67600.0
2012-01-04 11:50:00,61.88,61.92,61.77,61.84,70300.0,45.1103,45.1394,45.0301,45.0811,70300.0
2012-01-04 12:00:00,61.85,62.0,61.77,61.9,104900.0,45.0884,45.1977,45.0301,45.1248,104900.0
2012-01-04 12:10:00,61.9,62.09,61.9,62.04,54600.0,45.1248,45.2633,45.1248,45.2269,54600.0
2012-01-04 12:20:00,62.04,62.17,61.98,62.12,84700.0,45.2269,45.3217,45.1832,45.2852,84700.0
2012-01-04 12:30:00,62.12,62.16,61.95,61.99,105700.0,45.2852,45.3144,45.1613,45.1904,105700.0
2012-01-04 12:40:00,61.98,62.02,61.89,62.0,43200.0,45.1832,45.2123,45.1175,45.1977,43200.0
2012-01-04 12:50:00,62.0,62.06,61.92,62.03,75700.0,45.1977,45.2415,45.1394,45.2196,75700.0
2012-01-04 13:00:00,62.03,62.03,61.88,61.95,38800.0,45.2196,45.2196,45.1103,45.1613,38800.0
2012-01-04 13:10:00,61.96,62.02,61.86,61.9,34600.0,45.1686,45.2123,45.0957,45.1248,34600.0
2012-01-04 13:20:00,61.9,61.94,61.77,61.8,67500.0,45.1248,45.154,45.0301,45.0519,67500.0
2012-01-04 13:30:00,61.8,61.92,61.79,61.85,47600.0,45.0519,45.1394,45.0446,45.0884,47600.0
2012-01-04 13:40:00,61.84,62.06,61.83,62.05,53400.0,45.0811,45.2415,45.0738,45.2342,53400.0
2012-01-04 13:50:00,62.04,62.08,62.01,62.06,35900.0,45.2269,45.2561,45.205,45.2415,35900.0
2012-01-04 14:00:00,62.06,62.06,61.8,61.9,61900.0,45.2415,45.2415,45.0519,45.1248,61900.0
2012-01-04 14:10:00,61.89,61.94,61.8,61.92,47900.0,45.1175,45.154,45.0519,45.1394,47900.0
2012-01-04 14:20:00,61.92,61.94,61.81,61.84,49700.0,45.1394,45.154,45.0592,45.0811,49700.0
2012-01-04 14:30:00,61.84,61.89,61.81,61.87,51000.0,45.0811,45.1175,45.0592,45.103,51000.0
2012-01-04 14:40:00,61.88,61.89,61.77,61.77,53700.0,45.1103,45.1175,45.0301,45.0301,53700.0
2012-01-04 14:50:00,61.78,61.91,61.76,61.77,72300.0,45.0374,45.1321,45.0228,45.0301,72300.0
2012-01-04 15:00:00,61.77,61.8,61.69,61.7,61400.0,45.0301,45.0519,44.9717,44.979,61400.0
2012-01-04 15:10:00,61.7,61.74,61.63,61.67,84900.0,44.979,45.0082,44.928,44.9572,84900.0
2012-01-04 15:20:00,61.66,61.72,61.65,61.71,76600.0,44.9499,44.9936,44.9426,44.9863,76600.0
2012-01-04 15:30:00,61.71,61.86,61.7,61.86,116800.0,44.9863,45.0957,44.979,45.0957,116800.0
2012-01-04 15:40:00,61.86,61.92,61.79,61.82,147800.0,45.0957,45.1394,45.0446,45.0665,147800.0
2012-01-04 15:50:00,61.81,61.91,61.76,61.88,297300.0,45.0592,45.1321,45.0228,45.1103,297300.0
2012-01-05 09:30:00,61.48,61.79,61.2,61.48,246600.0,44.8187,45.0446,44.6145,44.8187,246600.0
2012-01-05 09:40:00,61.45,61.47,61.2,61.41,147500.0,44.7968,44.8114,44.6145,44.7676,147500.0
2012-01-05 09:50:00,61.39,61.61,61.36,61.53,105300.0,44.753,44.9134,44.7312,44.8551,105300.0
2012-01-05 10:00:00,61.54,61.54,61.24,61.42,131800.0,44.8624,44.8624,44.6437,44.7749,131800.0
2012-01-05 10:10:00,61.41,61.68,61.27,61.6,165700.0,44.7676,44.9645,44.6656,44.9061,165700.0
2012-01-05 10:20:00,61.6,61.84,61.51,61.78,134900.0,44.9061,45.0811,44.8405,45.0374,134900.0
2012-01-05 10:30:00,61.78,61.85,61.68,61.77,112900.0,45.0374,45.0884,44.9645,45.0301,112900.0
2012-01-05 10:40:00,61.76,61.9,61.75,61.81,103700.0,45.0228,45.1248,45.0155,45.0592,103700.0
2012-01-05 10:50:00,61.84,61.97,61.75,61.88,71200.0,45.0811,45.1759,45.0155,45.1103,71200.0
2012-01-05 11:00:00,61.88,62.0,61.8,61.95,105800.0,45.1103,45.1977,45.0519,45.1613,105800.0
2012-01-05 11:10:00,61.95,62.05,61.83,61.87,68400.0,45.1613,45.2342,45.0738,45.103,68400.0
2012-01-05 11:20:00,61.87,62.13,61.82,62.03,99200.0,45.103,45.2925,45.0665,45.2196,99200.0
2012-01-05 11:30:00,62.04,62.14,61.98,62.04,77100.0,45.2269,45.2998,45.1832,45.2269,77100.0
2012-01-05 11:40:00,62.05,62.14,62.01,62.11,59000.0,45.2342,45.2998,45.205,45.2779,59000.0
2012-01-05 11:50:00,62.1,62.14,62.0,62.02,37800.0,45.2706,45.2998,45.1977,45.2123,37800.0
2012-01-05 12:00:00,62.03,62.19,61.98,62.17,72400.0,45.2196,45.3362,45.1832,45.3217,72400.0
2012-01-05 12:10:00,62.17,62.37,62.1,62.36,90100.0,45.3217,45.4675,45.2706,45.4602,90100.0
2012-01-05 12:20:00,62.35,62.36,62.21,62.26,91600.0,45.4529,45.4602,45.3508,45.3873,91600.0
2012-01-05 12:30:00,62.26,62.32,62.14,62.23,82600.0,45.3873,45.431,45.2998,45.3654,82600.0
2012-01-05 12:40:00,62.23,62.3,62.11,62.27,99000.0,45.3654,45.4164,45.2779,45.3946,99000.0
2012-01-05 12:50:00,62.27,62.28,62.16,62.24,83800.0,45.3946,45.4019,45.3144,45.3727,83800.0
2012-01-05 13:00:00,62.25,62.28,62.15,62.26,56300.0,45.38,45.4019,45.3071,45.3873,56300.0
2012-01-05 13:10:00,62.27,62.31,62.22,62.27,48000.0,45.3946,45.4237,45.3581,45.3946,48000.0
2012-01-05 13:20:00,62.25,62.41,62.23,62.39,45900.0,45.38,45.4966,45.3654,45.482,45900.0
2012-01-05 13:30:00,62.39,62.44,62.34,62.41,103500.0,45.482,45.5185,45.4456,45.4966,103500.0
2012-01-05 13:40:00,62.41,62.45,62.35,62.37,77200.0,45.4966,45.5258,45.4529,45.4675,77200.0
2012-01-05 13:50:00,62.37,62.44,62.32,62.33,44900.0,45.4675,45.5185,45.431,45.4383,44900.0
2012-01-05 14:00:00,62.33,62.38,62.27,62.33,69000.0,45.4383,45.4747,45.3946,45.4383,69000.0
2012-01-05 14:10:00,62.33,62.35,62.2,62.22,99100.0,45.4383,45.4529,45.3435,45.3581,99100.0
2012-01-05 14:20:00,62.21,62.25,62.15,62.16,162900.0,45.3508,45.38,45.3071,45.3144,162900.0
2012-01-05 14:30:00,62.17,62.21,62.09,62.15,96300.0,45.3217,45.3508,45.2633,45.3071,96300.0
2012-01-05 14:40:00,62.16,62.26,62.11,62.19,69900.0,45.3144,45.3873,45.2779,45.3362,69900.0
2012-01-05 14:50:00,62.18,62.19,62.1,62.13,58700.0,45.329,45.3362,45.2706,45.2925,58700.0
2012-01-05 15:00:00,62.13,62.16,62.03,62.08,96800.0,45.2925,45.3144,45.2196,45.2561,96800.0
2012-01-05 15:10:00,62.08,62.09,61.97,62.06,88300.0,45.2561,45.2633,45.1759,45.2415,88300.0
2012-01-05 15:20:00,62.06,62.11,62.03,62.03,63500.0,45.2415,45.2779,45.2196,45.2196,63500.0
2012-01-05 15:30:00,62.04,62.12,62.01,62.08,112800.0,45.2269,45.2852,45.205,45.2561,112800.0
2012-01-05 15:40:00,62.09,62.26,62.08,62.14,161700.0,45.2633,45.3873,45.2561,45.2998,161700.0
2012-01-05 15:50:00,62.15,62.17,62.06,62.09,253000.0,45.3071,45.3217,45.2415,45.2633,253000.0
2012-01-06 09:30:00,62.46,62.63,62.22,62.4,239600.0,45.5331,45.657,45.3581,45.4893,239600.0
2012-01-06 09:40:00,62.39,62.4,61.9,62.17,300000.0,45.482,45.4893,45.1248,45.3217,300000.0
2012-01-06 09:50:00,62.17,62.21,61.73,61.92,166100.0,45.3217,45.3508,45.0009,45.1394,166100.0
2012-01-06 10:00:00,61.88,61.92,61.79,61.85,64600.0,45.1103,45.1394,45.0446,45.0884,64600.0
2012-01-06 10:10:00,61.84,61.96,61.74,61.76,215300.0,45.0811,45.1686,45.0082,45.0228,215300.0
2012-01-06 10:20:00,61.76,61.76,61.39,61.44,166900.0,45.0228,45.0228,44.753,44.7895,166900.0
2012-01-06 10:30:00,61.44,61.78,61.44,61.62,126200.0,44.7895,45.0374,44.7895,44.9207,126200.0
2012-01-06 10:40:00,61.61,61.76,61.42,61.74,130300.0,44.9134,45.0228,44.7749,45.0082,130300.0
2012-01-06 10:50:00,61.75,61.82,61.63,61.75,83200.0,45.0155,45.0665,44.928,45.0155,83200.0
2012-01-06 11:00:00,61.75,62.17,61.75,62.06,84300.0,45.0155,45.3217,45.0155,45.2415,84300.0
2012-01-06 11:10:00,62.06,62.25,62.04,62.23,65500.0,45.2415,45.38,45.2269,45.3654,65500.0
2012-01-06 11:20:00,62.23,62.24,62.12,62.18,57200.0,45.3654,45.3727,45.2852,45.329,57200.0
2012-01-06 11:30:00,62.19,62.29,62.13,62.2,84100.0,45.3362,45.4091,45.2925,45.3435,84100.0
2012-01-06 11:40:00,62.19,62.22,62.08,62.16,100600.0,45.3362,45.3581,45.2561,45.3144,100600.0
2012-01-06 11:50:00,62.17,62.27,62.13,62.26,73100.0,45.3217,45.3946,45.2925,45.3873,73100.0
2012-01-06 12:00:00,62.25,62.28,62.16,62.2,205000.0,45.38,45.4019,45.3144,45.3435,205000.0
2012-01-06 12:10:00,62.19,62.4,62.17,62.36,118400.0,45.3362,45.4893,45.3217,45.4602,118400.0
2012-01-06 12:20:00,62.36,62.46,62.35,62.41,105500.0,45.4602,45.5331,45.4529,45.4966,105500.0
2012-01-06 12:30:00,62.38,62.5,62.33,62.34,100500.0,45.4747,45.5622,45.4383,45.4456,100500.0
2012-01-06 12:40:00,62.35,62.35,62.12,62.15,78800.0,45.4529,45.4529,45.2852,45.3071,78800.0
2012-01-06 12:50:00,62.14,62.28,62.11,62.21,68100.0,45.2998,45.4019,45.2779,45.3508,68100.0
2012-01-06 13:00:00,62.21,62.27,62.15,62.18,41600.0,45.3508,45.3946,45.3071,45.329,41600.0
2012-01-06 13:10:00,62.19,62.22,62.08,62.1,55500.0,45.3362,45.3581,45.2561,45.2706,55500.0
2012-01-06 13:20:00,62.1,62.11,61.96,61.99,57200.0,45.2706,45.2779,45.1686,45.1904,57200.0
2012-01-06 13:30:00,61.98,62.05,61.93,62.01,50100.0,45.1832,45.2342,45.1467,45.205,50100.0
2012-01-06 13:40:00,62.02,62.18,62.02,62.1,40200.0,45.2123,45.329,45.2123,45.2706,40200.0
2012-01-06 13:50:00,62.1,62.23,62.07,62.16,45400.0,45.2706,45.3654,45.2488,45.3144,45400.0
2012-01-06 14:00:00,62.16,62.33,62.16,62.27,44500.0,45.3144,45.4383,45.3144,45.3946,44500.0
2012-01-06 14:10:00,62.27,62.27,62.11,62.17,63000.0,45.3946,45.3946,45.2779,45.3217,63000.0
2012-01-06 14:20:00,62.19,62.22,62.11,62.16,33300.0,45.3362,45.3581,45.2779,45.3144,33300.0
2012-01-06 14:30:00,62.17,62.19,62.08,62.1,33100.0,45.3217,45.3362,45.2561,45.2706,33100.0
2012-01-06 14:40:00,62.09,62.15,61.9,61.9,49600.0,45.2633,45.3071,45.1248,45.1248,49600.0
2012-01-06 14:50:00,61.91,61.97,61.87,61.89,55500.0,45.1321,45.1759,45.103,45.1175,55500.0
2012-01-06 15:00:00,61.88,61.97,61.86,61.93,49400.0,45.1103,45.1759,45.0957,45.1467,49400.0
2012-01-06 15:10:00,61.93,61.96,61.8,61.9,74300.0,45.1467,45.1686,45.0519,45.1248,74300.0
2012-01-06 15:20:00,61.91,62.01,61.9,61.95,65700.0,45.1321,45.205,45.1248,45.1613,65700.0
2012-01-06 15:30:00,61.94,61.95,61.86,61.9,100900.0,45.154,45.1613,45.0957,45.1248,100900.0
2012-01-06 15:40:00,61.9,62.0,61.9,61.98,101200.0,45.1248,45.1977,45.1248,45.1832,101200.0
2012-01-06 15:50:00,61.98,62.0,61.9,61.98,251100.0,45.1832,45.1977,45.1248,45.1832,251100.0
2012-01-09 09:30:00,62.3,62.34,61.47,61.59,236300.0,45.4164,45.4456,44.8114,44.8988,236300.0
2012-01-09 09:40:00,61.59,61.66,61.29,61.48,210400.0,44.8988,44.9499,44.6801,44.8187,210400.0
2012-01-09 09:50:00,61.5,61.69,61.41,61.6,154500.0,44.8332,44.9717,44.7676,44.9061,154500.0
2012-01-09 10:00:00,61.6,61.84,61.54,61.83,134100.0,44.9061,45.0811,44.8624,45.0738,134100.0
2012-01-09 10:10:00,61.82,61.99,61.72,61.89,113500.0,45.0665,45.1904,44.9936,45.1175,113500.0
2012-01-09 10:20:00,61.91,62.01,61.68,61.86,91800.0,45.1321,45.205,44.9645,45.0957,91800.0
2012-01-09 10:30:00,61.85,61.92,61.56,61.6,95400.0,45.0884,45.1394,44.877,44.9061,95400.0
2012-01-09 10:40:00,61.6,61.79,61.44,61.48,116100.0,44.9061,45.0446,44.7895,44.8187,116100.0
2012-01-09 10:50:00,61.49,61.55,61.17,61.19,193600.0,44.8259,44.8697,44.5927,44.6072,193600.0
2012-01-09 11:00:00,61.19,61.26,61.02,61.24,157000.0,44.6072,44.6583,44.4833,44.6437,157000.0
2012-01-09 11:10:00,61.27,61.41,61.16,61.24,93500.0,44.6656,44.7676,44.5854,44.6437,93500.0
2012-01-09 11:20:00,61.24,61.41,61.22,61.36,49600.0,44.6437,44.7676,44.6291,44.7312,49600.0
2012-01-09 11:30:00,61.37,61.6,61.37,61.57,66700.0,44.7385,44.9061,44.7385,44.8843,66700.0
2012-01-09 11:40:00,61.58,61.6,61.47,61.55,50800.0,44.8916,44.9061,44.8114,44.8697,50800.0
2012-01-09 11:50:00,61.55,61.57,61.42,61.48,47700.0,44.8697,44.8843,44.7749,44.8187,47700.0
2012-01-09 12:00:00,61.46,61.51,61.38,61.44,49000.0,44.8041,44.8405,44.7458,44.7895,49000.0
2012-01-09 12:10:00,61.43,61.5,61.4,61.49,28200.0,44.7822,44.8332,44.7603,44.8259,28200.0
2012-01-09 12:20:00,61.49,61.49,61.3,61.49,41600.0,44.8259,44.8259,44.6874,44.8259,41600.0
2012-01-09 12:30:00,61.49,61.58,61.42,61.53,31600.0,44.8259,44.8916,44.7749,44.8551,31600.0
2012-01-09 12:40:00,61.55,61.58,61.43,61.45,33400.0,44.8697,44.8916,44.7822,44.7968,33400.0
2012-01-09 12:50:00,61.44,61.45,61.2,61.23,55400.0,44.7895,44.7968,44.6145,44.6364,55400.0
2012-01-09 13:00:00,61.24,61.41,61.22,61.38,59900.0,44.6437,44.7676,44.6291,44.7458,59900.0
2012-01-09 13:10:00,61.38,61.39,61.27,61.27,30800.0,44.7458,44.753,44.6656,44.6656,30800.0
2012-01-09 13:20:00,61.29,61.32,61.2,61.31,89200.0,44.6801,44.702,44.6145,44.6947,89200.0
2012-01-09 13:30:00,61.32,61.45,61.31,61.33,37900.0,44.702,44.7968,44.6947,44.7093,37900.0
2012-01-09 13:40:00,61.31,61.48,61.3,61.46,33500.0,44.6947,44.8187,44.6874,44.8041,33500.0
2012-01-09 13:50:00,61.48,61.52,61.45,61.46,36000.0,44.8187,44.8478,44.7968,44.8041,36000.0
2012-01-09 14:00:00,61.45,61.52,61.44,61.48,51400.0,44.7968,44.8478,44.7895,44.8187,51400.0
2012-01-09 14:10:00,61.48,61.53,61.42,61.45,94600.0,44.8187,44.8551,44.7749,44.7968,94600.0
2012-01-09 14:20:00,61.44,61.46,61.4,61.45,53800.0,44.7895,44.8041,44.7603,44.7968,53800.0
2012-01-09 14:30:00,61.44,61.62,61.44,61.55,105500.0,44.7895,44.9207,44.7895,44.8697,105500.0
2012-01-09 14:40:00,61.55,61.59,61.35,61.39,154400.0,44.8697,44.8988,44.7239,44.753,154400.0
2012-01-09 14:50:00,61.41,61.47,61.37,61.46,68400.0,44.7676,44.8114,44.7385,44.8041,68400.0
2012-01-09 15:00:00,61.47,61.57,61.47,61.57,58000.0,44.8114,44.8843,44.8114,44.8843,58000.0
2012-01-09 15:10:00,61.57,61.58,61.43,61.5,69600.0,44.8843,44.8916,44.7822,44.8332,69600.0
2012-01-09 15:20:00,61.49,61.55,61.47,61.51,62100.0,44.8259,44.8697,44.8114,44.8405,62100.0
2012-01-09 15:30:00,61.5,61.54,61.42,61.49,73300.0,44.8332,44.8624,44.7749,44.8259,73300.0
2012-01-09 15:40:00,61.49,61.57,61.37,61.38,163000.0,44.8259,44.8843,44.7385,44.7458,163000.0
2012-01-09 15:50:00,61.39,61.51,61.37,61.47,291700.0,44.753,44.8405,44.7385,44.8114,291700.0
2012-01-10 09:30:00,62.21,62.77,62.17,62.35,442700.0,45.3508,45.7591,45.3217,45.4529,442700.0
2012-01-10 09:40:00,62.37,62.52,62.16,62.42,278400.0,45.4675,45.5768,45.3144,45.5039,278400.0
2012-01-10 09:50:00,62.41,62.92,62.4,62.92,285600.0,45.4966,45.8684,45.4893,45.8684,285600.0
2012-01-10 10:00:00,62.92,63.1,62.76,62.83,473500.0,45.8684,45.9996,45.7518,45.8028,473500.0
2012-01-10 10:10:00,62.85,62.95,62.75,62.75,320400.0,45.8174,45.8903,45.7445,45.7445,320400.0
2012-01-10 10:20:00,62.74,62.91,62.71,62.77,187200.0,45.7372,45.8611,45.7153,45.7591,187200.0
2012-01-10 10:30:00,62.77,62.87,62.66,62.79,164500.0,45.7591,45.832,45.6789,45.7736,164500.0
2012-01-10 10:40:00,62.78,62.94,62.69,62.69,143400.0,45.7663,45.883,45.7007,45.7007,143400.0
2012-01-10 10:50:00,62.69,62.83,62.59,62.79,152500.0,45.7007,45.8028,45.6278,45.7736,152500.0
2012-01-10 11:00:00,62.79,62.8,62.53,62.62,117800.0,45.7736,45.7809,45.5841,45.6497,117800.0
2012-01-10 11:10:00,62.6,62.68,62.54,62.62,101800.0,45.6351,45.6934,45.5914,45.6497,101800.0
2012-01-10 11:20:00,62.61,62.88,62.61,62.8,133000.0,45.6424,45.8392,45.6424,45.7809,133000.0
2012-01-10 11:30:00,62.83,62.89,62.61,62.74,126700.0,45.8028,45.8465,45.6424,45.7372,126700.0
2012-01-10 11:40:00,62.75,62.99,62.74,62.88,132000.0,45.7445,45.9194,45.7372,45.8392,132000.0
2012-01-10 11:50:00,62.87,63.05,62.87,62.9,130000.0,45.832,45.9632,45.832,45.8538,130000.0
2012-01-10 12:00:00,62.91,63.0,62.84,62.95,130700.0,45.8611,45.9267,45.8101,45.8903,130700.0
2012-01-10 12:10:00,62.95,63.0,62.86,62.88,94700.0,45.8903,45.9267,45.8247,45.8392,94700.0
2012-01-10 12:20:00,62.87,62.93,62.71,62.72,125600.0,45.832,45.8757,45.7153,45.7226,125600.0
2012-01-10 12:30:00,62.73,62.85,62.68,62.83,56000.0,45.7299,45.8174,45.6934,45.8028,56000.0
2012-01-10 12:40:00,62.84,62.84,62.61,62.66,100400.0,45.8101,45.8101,45.6424,45.6789,100400.0
2012-01-10 12:50:00,62.67,62.69,62.58,62.68,90300.0,45.6862,45.7007,45.6205,45.6934,90300.0
2012-01-10 13:00:00,62.67,62.76,62.65,62.72,50600.0,45.6862,45.7518,45.6716,45.7226,50600.0
2012-01-10 13:10:00,62.72,62.79,62.59,62.76,70200.0,45.7226,45.7736,45.6278,45.7518,70200.0
2012-01-10 13:20:00,62.75,62.87,62.67,62.86,78700.0,45.7445,45.832,45.6862,45.8247,78700.0
2012-01-10 13:30:00,62.87,62.9,62.81,62.82,89400.0,45.832,45.8538,45.7882,45.7955,89400.0
2012-01-10 13:40:00,62.82,62.92,62.79,62.84,54800.0,45.7955,45.8684,45.7736,45.8101,54800.0
2012-01-10 13:50:00,62.84,62.9,62.78,62.8,64000.0,45.8101,45.8538,45.7663,45.7809,64000.0
2012-01-10 14:00:00,62.79,62.8,62.67,62.7,53400.0,45.7736,45.7809,45.6862,45.708,53400.0
2012-01-10 14:10:00,62.7,62.81,62.68,62.8,91500.0,45.708,45.7882,45.6934,45.7809,91500.0
2012-01-10 14:20:00,62.8,62.85,62.76,62.76,78300.0,45.7809,45.8174,45.7518,45.7518,78300.0
2012-01-10 14:30:00,62.76,62.96,62.76,62.92,78600.0,45.7518,45.8976,45.7518,45.8684,78600.0
2012-01-10 14:40:00,62.91,63.03,62.89,63.0,107800.0,45.8611,45.9486,45.8465,45.9267,107800.0
2012-01-10 14:50:00,62.99,63.0,62.82,62.84,105400.0,45.9194,45.9267,45.7955,45.8101,105400.0
2012-01-10 15:00:00,62.84,62.91,62.79,62.88,84800.0,45.8101,45.8611,45.7736,45.8392,84800.0
2012-01-10 15:10:00,62.87,62.91,62.81,62.85,92000.0,45.832,45.8611,45.7882,45.8174,92000.0
2012-01-10 15:20:00,62.85,62.89,62.76,62.76,82100.0,45.8174,45.8465,45.7518,45.7518,82100.0
2012-01-10 15:30:00,62.76,62.78,62.6,62.63,146700.0,45.7518,45.7663,45.6351,45.657,146700.0
2012-01-10 15:40:00,62.62,62.63,62.5,62.52,217100.0,45.6497,45.657,45.5622,45.5768,217100.0
2012-01-10 15:50:00,62.52,62.67,62.52,62.66,460100.0,45.5768,45.6862,45.5768,45.6789,460100.0
2012-01-11 09:30:00,62.68,62.91,62.4,62.56,162200.0,45.6934,45.8611,45.4893,45.606,162200.0
2012-01-11 09:40:00,62.55,62.87,62.54,62.8,171900.0,45.5987,45.832,45.5914,45.7809,171900.0
2012-01-11 09:50:00,62.79,62.85,62.38,62.41,126200.0,45.7736,45.8174,45.4747,45.4966,126200.0
2012-01-11 10:00:00,62.41,62.43,62.22,62.26,150400.0,45.4966,45.5112,45.3581,45.3873,150400.0
2012-01-11 10:10:00,62.26,62.29,62.15,62.25,125000.0,45.3873,45.4091,45.3071,45.38,125000.0
2012-01-11 10:20:00,62.25,62.33,62.19,62.31,304200.0,45.38,45.4383,45.3362,45.4237,304200.0
2012-01-11 10:30:00,62.3,62.58,62.21,62.58,227100.0,45.4164,45.6205,45.3508,45.6205,227100.0
2012-01-11 10:40:00,62.59,62.77,62.5,62.64,159500.0,45.6278,45.7591,45.5622,45.6643,159500.0
2012-01-11 10:50:00,62.65,62.71,62.52,62.54,95100.0,45.6716,45.7153,45.5768,45.5914,95100.0
2012-01-11 11:00:00,62.53,62.87,62.53,62.72,127500.0,45.5841,45.832,45.5841,45.7226,127500.0
2012-01-11 11:10:00,62.73,62.8,62.68,62.8,70500.0,45.7299,45.7809,45.6934,45.7809,70500.0
2012-01-11 11:20:00,62.79,62.84,62.74,62.74,48200.0,45.7736,45.8101,45.7372,45.7372,48200.0
2012-01-11 11:30:00,62.74,63.03,62.74,62.94,187400.0,45.7372,45.9486,45.7372,45.883,187400.0
2012-01-11 11:40:00,62.94,63.02,62.92,62.92,128000.0,45.883,45.9413,45.8684,45.8684,128000.0
2012-01-11 11:50:00,62.92,62.92,62.79,62.82,45900.0,45.8684,45.8684,45.7736,45.7955,45900.0
2012-01-11 12:00:00,62.82,62.99,62.77,62.85,101200.0,45.7955,45.9194,45.7591,45.8174,101200.0
2012-01-11 12:10:00,62.87,62.96,62.84,62.95,71100.0,45.832,45.8976,45.8101,45.8903,71100.0
2012-01-11 12:20:00,62.95,62.99,62.88,62.94,76900.0,45.8903,45.9194,45.8392,45.883,76900.0
2012-01-11 12:30:00,62.94,63.02,62.87,62.98,65100.0,45.883,45.9413,45.832,45.9121,65100.0
2012-01-11 12:40:00,62.98,63.17,62.94,63.15,187100.0,45.9121,46.0507,45.883,46.0361,187100.0
2012-01-11 12:50:00,63.16,63.25,63.13,63.25,104700.0,46.0434,46.109,46.0215,46.109,104700.0
2012-01-11 13:00:00,63.24,63.27,63.2,63.27,75900.0,46.1017,46.1236,46.0725,46.1236,75900.0
2012-01-11 13:10:00,63.27,63.28,63.11,63.14,56600.0,46.1236,46.1308,46.0069,46.0288,56600.0
2012-01-11 13:20:00,63.13,63.21,63.08,63.13,142100.0,46.0215,46.0798,45.985,46.0215,142100.0
2012-01-11 13:30:00,63.13,63.15,63.06,63.13,82000.0,46.0215,46.0361,45.9705,46.0215,82000.0
2012-01-11 13:40:00,63.13,63.17,63.04,63.13,68600.0,46.0215,46.0507,45.9559,46.0215,68600.0
2012-01-11 13:50:00,63.13,63.17,63.05,63.07,153200.0,46.0215,46.0507,45.9632,45.9778,153200.0
2012-01-11 14:00:00,63.08,63.18,63.05,63.11,77400.0,45.985,46.0579,45.9632,46.0069,77400.0
2012-01-11 14:10:00,63.11,63.24,63.08,63.22,59000.0,46.0069,46.1017,45.985,46.0871,59000.0
2012-01-11 14:20:00,63.22,63.22,63.08,63.13,140100.0,46.0871,46.0871,45.985,46.0215,140100.0
2012-01-11 14:30:00,63.14,63.14,63.04,63.14,67300.0,46.0288,46.0288,45.9559,46.0288,67300.0
2012-01-11 14:40:00,63.14,63.27,63.13,63.18,61200.0,46.0288,46.1236,46.0215,46.0579,61200.0
2012-01-11 14:50:00,63.18,63.29,63.18,63.26,62800.0,46.0579,46.1381,46.0579,46.1163,62800.0
2012-01-11 15:00:00,63.25,63.3,63.25,63.27,71200.0,46.109,46.1454,46.109,46.1236,71200.0
2012-01-11 15:10:00,63.27,63.3,63.25,63.29,68100.0,46.1236,46.1454,46.109,46.1381,68100.0
2012-01-11 15:20:00,63.29,63.35,63.25,63.3,76700.0,46.1381,46.1819,46.109,46.1454,76700.0
2012-01-11 15:30:00,63.31,63.34,63.25,63.29,115500.0,46.1527,46.1746,46.109,46.1381,115500.0
2012-01-11 15:40:00,63.29,63.4,63.29,63.34,157500.0,46.1381,46.2183,46.1381,46.1746,157500.0
2012-01-11 15:50:00,63.35,63.4,63.25,63.32,521000.0,46.1819,46.2183,46.109,46.16,521000.0
2012-01-12 09:30:00,63.56,64.15,63.56,63.95,261400.0,46.335,46.7651,46.335,46.6193,261400.0
2012-01-12 09:40:00,63.94,64.0,63.74,63.85,191600.0,46.612,46.6557,46.4662,46.5464,191600.0
2012-01-12 09:50:00,63.86,64.1,63.85,63.93,229800.0,46.5537,46.7286,46.5464,46.6047,229800.0
2012-01-12 10:00:00,63.93,64.41,63.93,64.41,325600.0,46.6047,46.9546,46.6047,46.9546,325600.0
2012-01-12 10:10:00,64.41,64.62,63.98,64.05,251600.0,46.9546,47.1077,46.6411,46.6922,251600.0
2012-01-12 10:20:00,64.04,64.13,63.98,64.12,333000.0,46.6849,46.7505,46.6411,46.7432,333000.0
2012-01-12 10:30:00,64.12,64.15,63.94,63.94,87300.0,46.7432,46.7651,46.612,46.612,87300.0
2012-01-12 10:40:00,63.94,64.01,63.64,63.67,182300.0,46.612,46.663,46.3933,46.4152,182300.0
2012-01-12 10:50:00,63.67,63.9,63.67,63.89,93600.0,46.4152,46.5828,46.4152,46.5755,93600.0
2012-01-12 11:00:00,63.88,63.9,63.8,63.83,82400.0,46.5682,46.5828,46.5099,46.5318,82400.0
2012-01-12 11:10:00,63.84,63.85,63.76,63.78,78100.0,46.5391,46.5464,46.4808,46.4953,78100.0
2012-01-12 11:20:00,63.78,63.83,63.68,63.76,61000.0,46.4953,46.5318,46.4224,46.4808,61000.0
2012-01-12 11:30:00,63.76,63.9,63.7,63.9,83000.0,46.4808,46.5828,46.437,46.5828,83000.0
2012-01-12 11:40:00,63.89,63.96,63.83,63.94,52700.0,46.5755,46.6266,46.5318,46.612,52700.0
2012-01-12 11:50:00,63.94,64.06,63.92,64.03,80100.0,46.612,46.6995,46.5974,46.6776,80100.0
2012-01-12 12:00:00,64.02,64.14,63.99,64.11,127600.0,46.6703,46.7578,46.6484,46.7359,127600.0
2012-01-12 12:10:00,64.11,64.27,64.1,64.24,108700.0,46.7359,46.8526,46.7286,46.8307,108700.0
2012-01-12 12:20:00,64.26,64.36,64.21,64.3,142200.0,46.8453,46.9182,46.8088,46.8744,142200.0
2012-01-12 12:30:00,64.3,64.33,64.19,64.2,44900.0,46.8744,46.8963,46.7942,46.8015,44900.0
2012-01-12 12:40:00,64.18,64.25,64.11,64.17,74000.0,46.7869,46.838,46.7359,46.7797,74000.0
2012-01-12 12:50:00,64.17,64.39,64.12,64.33,78200.0,46.7797,46.94,46.7432,46.8963,78200.0
2012-01-12 13:00:00,64.32,64.45,64.32,64.33,90200.0,46.889,46.9838,46.889,46.8963,90200.0
2012-01-12 13:10:00,64.35,64.4,64.27,64.28,79800.0,46.9109,46.9473,46.8526,46.8598,79800.0
2012-01-12 13:20:00,64.28,64.29,64.14,64.19,186200.0,46.8598,46.8671,46.7578,46.7942,186200.0
2012-01-12 13:30:00,64.18,64.23,64.1,64.16,132000.0,46.7869,46.8234,46.7286,46.7724,132000.0
2012-01-12 13:40:00,64.15,64.24,64.09,64.09,83700.0,46.7651,46.8307,46.7213,46.7213,83700.0
2012-01-12 13:50:00,64.09,64.1,63.95,64.02,76800.0,46.7213,46.7286,46.6193,46.6703,76800.0
2012-01-12 14:00:00,64.02,64.05,63.9,63.91,80500.0,46.6703,46.6922,46.5828,46.5901,80500.0
2012-01-12 14:10:00,63.91,63.92,63.68,63.74,121400.0,46.5901,46.5974,46.4224,46.4662,121400.0
2012-01-12 14:20:00,63.74,63.98,63.7,63.97,89000.0,46.4662,46.6411,46.437,46.6339,89000.0
2012-01-12 14:30:00,63.97,64.1,63.91,64.02,67500.0,46.6339,46.7286,46.5901,46.6703,67500.0
2012-01-12 14:40:00,64.03,64.15,63.97,64.06,85900.0,46.6776,46.7651,46.6339,46.6995,85900.0
2012-01-12 14:50:00,64.06,64.14,64.04,64.13,64900.0,46.6995,46.7578,46.6849,46.7505,64900.0
2012-01-12 15:00:00,64.13,64.13,63.93,63.94,116300.0,46.7505,46.7505,46.6047,46.612,116300.0
2012-01-12 15:10:00,63.94,63.98,63.87,63.96,83100.0,46.612,46.6411,46.561,46.6266,83100.0
2012-01-12 15:20:00,63.96,64.06,63.93,64.01,97300.0,46.6266,46.6995,46.6047,46.663,97300.0
2012-01-12 15:30:00,64.0,64.04,63.93,64.03,142300.0,46.6557,46.6849,46.6047,46.6776,142300.0
2012-01-12 15:40:00,64.03,64.14,63.98,64.12,168300.0,46.6776,46.7578,46.6411,46.7432,168300.0
2012-01-12 15:50:00,64.12,64.15,64.01,64.03,336700.0,46.7432,46.7651,46.663,46.6776,336700.0
2012-01-13 09:30:00,63.68,63.92,63.4,63.77,279000.0,46.4224,46.5974,46.2183,46.4881,279000.0
2012-01-13 09:40:00,63.77,63.8,63.45,63.69,211900.0,46.4881,46.5099,46.2548,46.4297,211900.0
2012-01-13 09:50:00,63.7,63.74,63.35,63.4,215100.0,46.437,46.4662,46.1819,46.2183,215100.0
2012-01-13 10:00:00,63.37,63.43,63.04,63.11,184000.0,46.1965,46.2402,45.9559,46.0069,184000.0
2012-01-13 10:10:00,63.11,63.16,62.86,62.9,236800.0,46.0069,46.0434,45.8247,45.8538,236800.0
2012-01-13 10:20:00,62.91,63.09,62.7,63.04,151400.0,45.8611,45.9923,45.708,45.9559,151400.0
2012-01-13 10:30:00,63.05,63.14,62.94,63.01,131900.0,45.9632,46.0288,45.883,45.934,131900.0
2012-01-13 10:40:00,63.01,63.1,62.93,62.97,104500.0,45.934,45.9996,45.8757,45.9049,104500.0
2012-01-13 10:50:00,62.96,63.26,62.92,63.22,150600.0,45.8976,46.1163,45.8684,46.0871,150600.0
2012-01-13 11:00:00,63.21,63.3,63.17,63.2,52500.0,46.0798,46.1454,46.0507,46.0725,52500.0
2012-01-13 11:10:00,63.2,63.26,63.08,63.08,44100.0,46.0725,46.1163,45.985,45.985,44100.0
2012-01-13 11:20:00,63.08,63.12,62.94,62.99,96100.0,45.985,46.0142,45.883,45.9194,96100.0
2012-01-13 11:30:00,62.99,63.09,62.95,63.02,81200.0,45.9194,45.9923,45.8903,45.9413,81200.0
2012-01-13 11:40:00,63.02,63.11,62.99,62.99,40200.0,45.9413,46.0069,45.9194,45.9194,40200.0
2012-01-13 11:50:00,62.98,63.04,62.9,62.91,68700.0,45.9121,45.9559,45.8538,45.8611,68700.0
2012-01-13 12:00:00,62.91,62.97,62.8,62.97,59100.0,45.8611,45.9049,45.7809,45.9049,59100.0
2012-01-13 12:10:00,62.97,62.98,62.84,62.84,40300.0,45.9049,45.9121,45.8101,45.8101,40300.0
2012-01-13 12:20:00,62.85,62.91,62.8,62.83,33300.0,45.8174,45.8611,45.7809,45.8028,33300.0
2012-01-13 12:30:00,62.83,62.83,62.68,62.73,62600.0,45.8028,45.8028,45.6934,45.7299,62600.0
2012-01-13 12:40:00,62.72,62.77,62.62,62.65,96600.0,45.7226,45.7591,45.6497,45.6716,96600.0
2012-01-13 12:50:00,62.66,62.81,62.66,62.74,43500.0,45.6789,45.7882,45.6789,45.7372,43500.0
2012-01-13 13:00:00,62.73,62.74,62.62,62.67,48400.0,45.7299,45.7372,45.6497,45.6862,48400.0
2012-01-13 13:10:00,62.67,62.7,62.56,62.67,51700.0,45.6862,45.708,45.606,45.6862,51700.0
2012-01-13 13:20:00,62.68,62.77,62.66,62.77,46000.0,45.6934,45.7591,45.6789,45.7591,46000.0
2012-01-13 13:30:00,62.77,62.82,62.73,62.8,67700.0,45.7591,45.7955,45.7299,45.7809,67700.0
2012-01-13 13:40:00,62.81,62.83,62.68,62.79,43800.0,45.7882,45.8028,45.6934,45.7736,43800.0
2012-01-13 13:50:00,62.78,62.94,62.78,62.93,56300.0,45.7663,45.883,45.7663,45.8757,56300.0
2012-01-13 14:00:00,62.93,63.01,62.89,62.99,55600.0,45.8757,45.934,45.8465,45.9194,55600.0
2012-01-13 14:10:00,62.99,63.07,62.99,63.03,34600.0,45.9194,45.9778,45.9194,45.9486,34600.0
2012-01-13 14:20:00,63.02,63.03,62.95,62.95,51700.0,45.9413,45.9486,45.8903,45.8903,51700.0
2012-01-13 14:30:00,62.95,63.0,62.93,62.95,51800.0,45.8903,45.9267,45.8757,45.8903,51800.0
2012-01-13 14:40:00,62.95,63.0,62.91,62.99,40600.0,45.8903,45.9267,45.8611,45.9194,40600.0
2012-01-13 14:50:00,62.99,63.01,62.95,63.01,44100.0,45.9194,45.934,45.8903,45.934,44100.0
2012-01-13 15:00:00,63.0,63.17,62.97,63.16,82500.0,45.9267,46.0507,45.9049,46.0434,82500.0
2012-01-13 15:10:00,63.15,63.18,63.1,63.12,90500.0,46.0361,46.0579,45.9996,46.0142,90500.0
2012-01-13 15:20:00,63.12,63.12,63.05,63.09,96100.0,46.0142,46.0142,45.9632,45.9923,96100.0
2012-01-13 15:30:00,63.1,63.31,63.1,63.26,107700.0,45.9996,46.1527,45.9996,46.1163,107700.0
2012-01-13 15:40:00,63.26,63.35,63.25,63.33,175800.0,46.1163,46.1819,46.109,46.1673,175800.0
2012-01-13 15:50:00,63.33,63.39,63.29,63.39,305000.0,46.1673,46.211,46.1381,46.211,305000.0
2012-01-17 09:30:00,63.42,63.55,62.56,62.72,607100.0,46.2329,46.3277,45.606,45.7226,607100.0
2012-01-17 09:40:00,62.71,62.85,62.5,62.78,252600.0,45.7153,45.8174,45.5622,45.7663,252600.0
2012-01-17 09:50:00,62.77,62.96,62.73,62.78,319700.0,45.7591,45.8976,45.7299,45.7663,319700.0
2012-01-17 10:00:00,62.8,62.87,62.29,62.29,489800.0,45.7809,45.832,45.4091,45.4091,489800.0
2012-01-17 10:10:00,62.3,62.3,61.85,61.85,346700.0,45.4164,45.4164,45.0884,45.0884,346700.0
2012-01-17 10:20:00,61.85,62.06,61.79,61.88,232100.0,45.0884,45.2415,45.0446,45.1103,232100.0
2012-01-17 10:30:00,61.87,62.06,61.84,61.92,187300.0,45.103,45.2415,45.0811,45.1394,187300.0
2012-01-17 10:40:00,61.91,61.94,61.64,61.65,174500.0,45.1321,45.154,44.9353,44.9426,174500.0
2012-01-17 10:50:00,61.65,61.73,61.55,61.57,233600.0,44.9426,45.0009,44.8697,44.8843,233600.0
2012-01-17 11:00:00,61.57,61.65,61.28,61.35,348200.0,44.8843,44.9426,44.6729,44.7239,348200.0
2012-01-17 11:10:00,61.36,61.54,61.35,61.45,157400.0,44.7312,44.8624,44.7239,44.7968,157400.0
2012-01-17 11:20:00,61.46,61.46,61.19,61.31,189000.0,44.8041,44.8041,44.6072,44.6947,189000.0
2012-01-17 11:30:00,61.3,61.33,61.13,61.18,96300.0,44.6874,44.7093,44.5635,44.6,96300.0
2012-01-17 11:40:00,61.18,61.18,60.87,61.13,244100.0,44.6,44.6,44.374,44.5635,244100.0
2012-01-17 11:50:00,61.13,61.23,61.03,61.17,200300.0,44.5635,44.6364,44.4906,44.5927,200300.0
2012-01-17 12:00:00,61.17,61.19,61.06,61.13,159000.0,44.5927,44.6072,44.5125,44.5635,159000.0
2012-01-17 12:10:00,61.15,61.32,61.15,61.28,82600.0,44.5781,44.702,44.5781,44.6729,82600.0
2012-01-17 12:20:00,61.27,61.27,61.11,61.11,133900.0,44.6656,44.6656,44.5489,44.5489,133900.0
2012-01-17 12:30:00,61.11,61.23,60.99,61.22,160800.0,44.5489,44.6364,44.4614,44.6291,160800.0
2012-01-17 12:40:00,61.22,61.39,61.22,61.27,120200.0,44.6291,44.753,44.6291,44.6656,120200.0
2012-01-17 12:50:00,61.27,61.43,61.24,61.42,150700.0,44.6656,44.7822,44.6437,44.7749,150700.0
2012-01-17 13:00:00,61.43,61.44,61.29,61.34,86900.0,44.7822,44.7895,44.6801,44.7166,86900.0
2012-01-17 13:10:00,61.35,61.43,61.21,61.23,99400.0,44.7239,44.7822,44.6218,44.6364,99400.0
2012-01-17 13:20:00,61.23,61.32,61.18,61.31,78200.0,44.6364,44.702,44.6,44.6947,78200.0
2012-01-17 13:30:00,61.32,61.41,61.3,61.38,69100.0,44.702,44.7676,44.6874,44.7458,69100.0
2012-01-17 13:40:00,61.39,61.44,61.34,61.37,40300.0,44.753,44.7895,44.7166,44.7385,40300.0
2012-01-17 13:50:00,61.39,61.45,61.39,61.43,40100.0,44.753,44.7968,44.753,44.7822,40100.0
2012-01-17 14:00:00,61.44,61.44,61.17,61.19,80100.0,44.7895,44.7895,44.5927,44.6072,80100.0
2012-01-17 14:10:00,61.19,61.2,61.02,61.03,95800.0,44.6072,44.6145,44.4833,44.4906,95800.0
2012-01-17 14:20:00,61.03,61.12,61.02,61.08,85100.0,44.4906,44.5562,44.4833,44.5271,85100.0
2012-01-17 14:30:00,61.08,61.08,60.81,60.81,129400.0,44.5271,44.5271,44.3302,44.3302,129400.0
2012-01-17 14:40:00,60.82,60.85,60.7,60.76,269000.0,44.3375,44.3594,44.25,44.2938,269000.0
2012-01-17 14:50:00,60.76,60.79,60.57,60.69,236500.0,44.2938,44.3156,44.1553,44.2427,236500.0
2012-01-17 15:00:00,60.69,60.73,60.55,60.55,206500.0,44.2427,44.2719,44.1407,44.1407,206500.0
2012-01-17 15:10:00,60.55,60.55,60.33,60.48,311100.0,44.1407,44.1407,43.9803,44.0897,311100.0
2012-01-17 15:20:00,60.47,60.68,60.46,60.55,301600.0,44.0824,44.2355,44.0751,44.1407,301600.0
2012-01-17 15:30:00,60.54,60.68,60.44,60.68,298500.0,44.1334,44.2355,44.0605,44.2355,298500.0
2012-01-17 15:40:00,60.69,61.12,60.67,60.98,546200.0,44.2427,44.5562,44.2282,44.4542,546200.0
2012-01-17 15:50:00,60.98,60.98,60.8,60.93,743600.0,44.4542,44.4542,44.3229,44.4177,743600.0
2012-01-18 09:30:00,60.19,60.48,59.9,60.42,440000.0,43.8782,44.0897,43.6668,44.0459,440000.0
2012-01-18 09:40:00,60.42,60.43,60.0,60.02,278400.0,44.0459,44.0532,43.7397,43.7543,278400.0
2012-01-18 09:50:00,60.02,60.41,59.93,60.4,307800.0,43.7543,44.0386,43.6887,44.0313,307800.0
2012-01-18 10:00:00,60.41,60.77,60.1,60.11,456900.0,44.0386,44.3011,43.8126,43.8199,456900.0
2012-01-18 10:10:00,60.12,60.37,60.11,60.31,345300.0,43.8272,44.0095,43.8199,43.9657,345300.0
2012-01-18 10:20:00,60.32,60.55,60.32,60.46,252400.0,43.973,44.1407,43.973,44.0751,252400.0
2012-01-18 10:30:00,60.48,60.53,60.29,60.48,168400.0,44.0897,44.1261,43.9511,44.0897,168400.0
2012-01-18 10:40:00,60.47,60.48,60.18,60.26,154500.0,44.0824,44.0897,43.871,43.9293,154500.0
2012-01-18 10:50:00,60.25,60.42,60.17,60.3,325900.0,43.922,44.0459,43.8637,43.9584,325900.0
2012-01-18 11:00:00,60.3,60.37,60.1,60.12,284200.0,43.9584,44.0095,43.8126,43.8272,284200.0
2012-01-18 11:10:00,60.12,60.18,60.03,60.08,268000.0,43.8272,43.871,43.7616,43.7981,268000.0
2012-01-18 11:20:00,60.08,60.24,60.08,60.18,144600.0,43.7981,43.9147,43.7981,43.871,144600.0
2012-01-18 11:30:00,60.18,60.23,60.01,60.09,151300.0,43.871,43.9074,43.747,43.8053,151300.0
2012-01-18 11:40:00,60.09,60.19,60.02,60.05,138100.0,43.8053,43.8782,43.7543,43.7762,138100.0
2012-01-18 11:50:00,60.04,60.16,60.01,60.05,108500.0,43.7689,43.8564,43.747,43.7762,108500.0
2012-01-18 12:00:00,60.05,60.12,59.98,60.05,160500.0,43.7762,43.8272,43.7252,43.7762,160500.0
2012-01-18 12:10:00,60.04,60.35,60.04,60.35,179500.0,43.7689,43.9949,43.7689,43.9949,179500.0
2012-01-18 12:20:00,60.35,60.4,60.27,60.32,131900.0,43.9949,44.0313,43.9366,43.973,131900.0
2012-01-18 12:30:00,60.32,60.43,60.22,60.31,186400.0,43.973,44.0532,43.9001,43.9657,186400.0
2012-01-18 12:40:00,60.31,60.45,60.27,60.35,168800.0,43.9657,44.0678,43.9366,43.9949,168800.0
2012-01-18 12:50:00,60.35,60.47,60.26,60.47,133200.0,43.9949,44.0824,43.9293,44.0824,133200.0
2012-01-18 13:00:00,60.45,60.51,60.4,60.4,117500.0,44.0678,44.1115,44.0313,44.0313,117500.0
2012-01-18 13:10:00,60.41,60.47,60.32,60.39,162700.0,44.0386,44.0824,43.973,44.024,162700.0
2012-01-18 13:20:00,60.39,60.41,60.33,60.39,86500.0,44.024,44.0386,43.9803,44.024,86500.0
2012-01-18 13:30:00,60.4,60.46,60.38,60.41,111100.0,44.0313,44.0751,44.0168,44.0386,111100.0
2012-01-18 13:40:00,60.41,60.46,60.33,60.38,70900.0,44.0386,44.0751,43.9803,44.0168,70900.0
2012-01-18 13:50:00,60.37,60.37,60.12,60.14,85400.0,44.0095,44.0095,43.8272,43.8418,85400.0
2012-01-18 14:00:00,60.15,60.35,60.15,60.3,95000.0,43.8491,43.9949,43.8491,43.9584,95000.0
2012-01-18 14:10:00,60.29,60.32,60.18,60.23,96800.0,43.9511,43.973,43.871,43.9074,96800.0
2012-01-18 14:20:00,60.23,60.25,60.12,60.19,121700.0,43.9074,43.922,43.8272,43.8782,121700.0
2012-01-18 14:30:00,60.19,60.19,60.13,60.14,107700.0,43.8782,43.8782,43.8345,43.8418,107700.0
2012-01-18 14:40:00,60.14,60.18,60.1,60.11,118400.0,43.8418,43.871,43.8126,43.8199,118400.0
2012-01-18 14:50:00,60.11,60.12,59.91,59.95,155600.0,43.8199,43.8272,43.6741,43.7033,155600.0
2012-01-18 15:00:00,59.96,60.01,59.95,59.95,104700.0,43.7106,43.747,43.7033,43.7033,104700.0
2012-01-18 15:10:00,59.95,60.08,59.95,59.97,189200.0,43.7033,43.7981,43.7033,43.7179,189200.0
2012-01-18 15:20:00,59.97,60.13,59.95,60.09,213300.0,43.7179,43.8345,43.7033,43.8053,213300.0
2012-01-18 15:30:00,60.09,60.16,60.05,60.16,163800.0,43.8053,43.8564,43.7762,43.8564,163800.0
2012-01-18 15:40:00,60.16,60.27,60.15,60.26,270100.0,43.8564,43.9366,43.8491,43.9293,270100.0
2012-01-18 15:50:00,60.26,60.35,60.21,60.32,528700.0,43.9293,43.9949,43.8928,43.973,528700.0
2012-01-19 09:30:00,59.97,60.28,59.9,60.21,308800.0,43.7179,43.9439,43.6668,43.8928,308800.0
2012-01-19 09:40:00,60.19,60.2,60.02,60.12,191500.0,43.8782,43.8855,43.7543,43.8272,191500.0
2012-01-19 09:50:00,60.11,60.28,60.06,60.24,198500.0,43.8199,43.9439,43.7835,43.9147,198500.0
2012-01-19 10:00:00,60.23,60.29,60.13,60.2,326600.0,43.9074,43.9511,43.8345,43.8855,326600.0
2012-01-19 10:10:00,60.19,60.21,60.09,60.12,343600.0,43.8782,43.8928,43.8053,43.8272,343600.0
2012-01-19 10:20:00,60.13,60.2,60.11,60.14,190500.0,43.8345,43.8855,43.8199,43.8418,190500.0
2012-01-19 10:30:00,60.15,60.19,60.1,60.14,163900.0,43.8491,43.8782,43.8126,43.8418,163900.0
2012-01-19 10:40:00,60.14,60.15,60.08,60.08,193400.0,43.8418,43.8491,43.7981,43.7981,193400.0
2012-01-19 10:50:00,60.09,60.15,60.02,60.02,169700.0,43.8053,43.8491,43.7543,43.7543,169700.0
2012-01-19 11:00:00,60.03,60.05,59.76,59.83,335600.0,43.7616,43.7762,43.5648,43.6158,335600.0
2012-01-19 11:10:00,59.84,59.97,59.77,59.94,145700.0,43.6231,43.7179,43.5721,43.696,145700.0
2012-01-19 11:20:00,59.93,59.94,59.72,59.75,152300.0,43.6887,43.696,43.5356,43.5575,152300.0
2012-01-19 11:30:00,59.75,59.75,59.52,59.54,186700.0,43.5575,43.5575,43.3898,43.4044,186700.0
2012-01-19 11:40:00,59.54,59.75,59.54,59.73,169200.0,43.4044,43.5575,43.4044,43.5429,169200.0
2012-01-19 11:50:00,59.74,59.91,59.72,59.9,91600.0,43.5502,43.6741,43.5356,43.6668,91600.0
2012-01-19 12:00:00,59.9,59.92,59.8,59.8,97500.0,43.6668,43.6814,43.5939,43.5939,97500.0
2012-01-19 12:10:00,59.8,59.8,59.53,59.53,113600.0,43.5939,43.5939,43.3971,43.3971,113600.0
2012-01-19 12:20:00,59.52,59.52,59.35,59.4,112900.0,43.3898,43.3898,43.2659,43.3023,112900.0
2012-01-19 12:30:00,59.4,59.48,59.4,59.46,93000.0,43.3023,43.3607,43.3023,43.3461,93000.0
2012-01-19 12:40:00,59.46,59.55,59.45,59.46,82000.0,43.3461,43.4117,43.3388,43.3461,82000.0
2012-01-19 12:50:00,59.46,59.51,59.44,59.46,90900.0,43.3461,43.3825,43.3315,43.3461,90900.0
2012-01-19 13:00:00,59.45,59.48,59.3,59.3,120300.0,43.3388,43.3607,43.2294,43.2294,120300.0
2012-01-19 13:10:00,59.32,59.34,59.0,59.02,243900.0,43.244,43.2586,43.0107,43.0253,243900.0
2012-01-19 13:20:00,59.02,59.3,59.0,59.3,162700.0,43.0253,43.2294,43.0107,43.2294,162700.0
2012-01-19 13:30:00,59.3,59.34,59.19,59.19,155000.0,43.2294,43.2586,43.1493,43.1493,155000.0
2012-01-19 13:40:00,59.19,59.22,59.14,59.2,108600.0,43.1493,43.1711,43.1128,43.1565,108600.0
2012-01-19 13:50:00,59.19,59.24,59.1,59.13,136600.0,43.1493,43.1857,43.0836,43.1055,136600.0
2012-01-19 14:00:00,59.13,59.16,58.81,58.81,327400.0,43.1055,43.1274,42.8722,42.8722,327400.0
2012-01-19 14:10:00,58.81,58.85,58.76,58.84,317200.0,42.8722,42.9014,42.8358,42.8941,317200.0
2012-01-19 14:20:00,58.84,58.97,58.81,58.87,381800.0,42.8941,42.9889,42.8722,42.916,381800.0
2012-01-19 14:30:00,58.86,58.92,58.82,58.87,202100.0,42.9087,42.9524,42.8795,42.916,202100.0
2012-01-19 14:40:00,58.87,58.88,58.73,58.75,166900.0,42.916,42.9233,42.8139,42.8285,166900.0
2012-01-19 14:50:00,58.74,58.76,58.66,58.67,186800.0,42.8212,42.8358,42.7629,42.7702,186800.0
2012-01-19 15:00:00,58.67,58.99,58.66,58.98,373200.0,42.7702,43.0035,42.7629,42.9962,373200.0
2012-01-19 15:10:00,58.97,59.24,58.97,59.19,312200.0,42.9889,43.1857,42.9889,43.1493,312200.0
2012-01-19 15:20:00,59.19,59.48,59.19,59.48,222600.0,43.1493,43.3607,43.1493,43.3607,222600.0
2012-01-19 15:30:00,59.48,59.55,59.42,59.51,270200.0,43.3607,43.4117,43.3169,43.3825,270200.0
2012-01-19 15:40:00,59.51,59.65,59.42,59.65,348700.0,43.3825,43.4846,43.3169,43.4846,348700.0
2012-01-19 15:50:00,59.65,59.71,59.55,59.6,717100.0,43.4846,43.5283,43.4117,43.4481,717100.0
2012-01-20 09:30:00,59.72,59.84,59.25,59.25,532800.0,43.5356,43.6231,43.193,43.193,532800.0
2012-01-20 09:40:00,59.27,59.27,59.12,59.22,221200.0,43.2076,43.2076,43.0982,43.1711,221200.0
2012-01-20 09:50:00,59.23,59.52,59.23,59.39,196900.0,43.1784,43.3898,43.1784,43.2951,196900.0
2012-01-20 10:00:00,59.38,59.51,59.31,59.42,183600.0,43.2878,43.3825,43.2367,43.3169,183600.0
2012-01-20 10:10:00,59.43,60.02,59.4,59.82,426900.0,43.3242,43.7543,43.3023,43.6085,426900.0
2012-01-20 10:20:00,59.82,60.02,59.78,59.95,345900.0,43.6085,43.7543,43.5794,43.7033,345900.0
2012-01-20 10:30:00,59.95,59.97,59.77,59.82,154600.0,43.7033,43.7179,43.5721,43.6085,154600.0
2012-01-20 10:40:00,59.82,59.96,59.75,59.77,117600.0,43.6085,43.7106,43.5575,43.5721,117600.0
2012-01-20 10:50:00,59.77,59.83,59.71,59.8,98000.0,43.5721,43.6158,43.5283,43.5939,98000.0
2012-01-20 11:00:00,59.81,60.0,59.78,59.97,155300.0,43.6012,43.7397,43.5794,43.7179,155300.0
2012-01-20 11:10:00,59.97,60.0,59.87,59.93,103800.0,43.7179,43.7397,43.645,43.6887,103800.0
2012-01-20 11:20:00,59.91,59.95,59.82,59.88,90300.0,43.6741,43.7033,43.6085,43.6523,90300.0
2012-01-20 11:30:00,59.88,59.98,59.84,59.96,69800.0,43.6523,43.7252,43.6231,43.7106,69800.0
2012-01-20 11:40:00,59.96,60.02,59.88,60.02,106700.0,43.7106,43.7543,43.6523,43.7543,106700.0
2012-01-20 11:50:00,60.01,60.01,59.94,59.96,153800.0,43.747,43.747,43.696,43.7106,153800.0
2012-01-20 12:00:00,59.97,60.07,59.96,60.07,258700.0,43.7179,43.7908,43.7106,43.7908,258700.0
2012-01-20 12:10:00,60.07,60.13,60.02,60.1,179800.0,43.7908,43.8345,43.7543,43.8126,179800.0
2012-01-20 12:20:00,60.09,60.13,60.01,60.09,52900.0,43.8053,43.8345,43.747,43.8053,52900.0
2012-01-20 12:30:00,60.1,60.15,60.0,60.03,139000.0,43.8126,43.8491,43.7397,43.7616,139000.0
2012-01-20 12:40:00,60.03,60.03,59.95,60.0,116400.0,43.7616,43.7616,43.7033,43.7397,116400.0
2012-01-20 12:50:00,60.01,60.04,59.94,60.04,73200.0,43.747,43.7689,43.696,43.7689,73200.0
2012-01-20 13:00:00,60.04,60.06,59.98,59.99,44100.0,43.7689,43.7835,43.7252,43.7325,44100.0
2012-01-20 13:10:00,59.98,60.0,59.86,59.89,60100.0,43.7252,43.7397,43.6377,43.6596,60100.0
2012-01-20 13:20:00,59.88,60.0,59.86,59.99,66400.0,43.6523,43.7397,43.6377,43.7325,66400.0
2012-01-20 13:30:00,59.99,60.01,59.95,59.98,68000.0,43.7325,43.747,43.7033,43.7252,68000.0
2012-01-20 13:40:00,59.98,60.0,59.94,59.98,103000.0,43.7252,43.7397,43.696,43.7252,103000.0
2012-01-20 13:50:00,59.98,59.99,59.9,59.91,74100.0,43.7252,43.7325,43.6668,43.6741,74100.0
2012-01-20 14:00:00,59.91,59.92,59.74,59.75,117100.0,43.6741,43.6814,43.5502,43.5575,117100.0
2012-01-20 14:10:00,59.75,59.75,59.2,59.21,261300.0,43.5575,43.5575,43.1565,43.1638,261300.0
2012-01-20 14:20:00,59.22,59.3,59.05,59.2,486000.0,43.1711,43.2294,43.0472,43.1565,486000.0
2012-01-20 14:30:00,59.2,59.32,59.11,59.28,185800.0,43.1565,43.244,43.0909,43.2149,185800.0
2012-01-20 14:40:00,59.28,59.37,59.2,59.22,163500.0,43.2149,43.2805,43.1565,43.1711,163500.0
2012-01-20 14:50:00,59.22,59.29,59.12,59.22,215100.0,43.1711,43.2222,43.0982,43.1711,215100.0
2012-01-20 15:00:00,59.2,59.31,59.2,59.24,133400.0,43.1565,43.2367,43.1565,43.1857,133400.0
2012-01-20 15:10:00,59.23,59.25,59.0,59.04,241900.0,43.1784,43.193,43.0107,43.0399,241900.0
2012-01-20 15:20:00,59.04,59.12,58.93,59.09,267100.0,43.0399,43.0982,42.9597,43.0764,267100.0
2012-01-20 15:30:00,59.09,59.1,58.93,59.1,337000.0,43.0764,43.0836,42.9597,43.0836,337000.0
2012-01-20 15:40:00,59.1,59.25,59.1,59.22,292200.0,43.0836,43.193,43.0836,43.1711,292200.0
2012-01-20 15:50:00,59.21,59.31,59.17,59.27,649900.0,43.1638,43.2367,43.1347,43.2076,649900.0
2012-01-23 09:30:00,59.49,59.49,59.25,59.3,385100.0,43.368,43.368,43.193,43.2294,385100.0
2012-01-23 09:40:00,59.31,59.54,59.23,59.52,414900.0,43.2367,43.4044,43.1784,43.3898,414900.0
2012-01-23 09:50:00,59.54,59.61,59.38,59.4,300500.0,43.4044,43.4554,43.2878,43.3023,300500.0
2012-01-23 10:00:00,59.41,59.74,59.39,59.72,306100.0,43.3096,43.5502,43.2951,43.5356,306100.0
2012-01-23 10:10:00,59.74,59.74,59.57,59.62,329600.0,43.5502,43.5502,43.4263,43.4627,329600.0
2012-01-23 10:20:00,59.62,59.63,59.39,59.42,160000.0,43.4627,43.47,43.2951,43.3169,160000.0
2012-01-23 10:30:00,59.41,59.49,59.32,59.36,190800.0,43.3096,43.368,43.244,43.2732,190800.0
2012-01-23 10:40:00,59.37,59.42,59.27,59.28,166700.0,43.2805,43.3169,43.2076,43.2149,166700.0
2012-01-23 10:50:00,59.28,59.32,59.14,59.25,186600.0,43.2149,43.244,43.1128,43.193,186600.0
2012-01-23 11:00:00,59.26,59.56,59.25,59.5,253400.0,43.2003,43.419,43.193,43.3752,253400.0
2012-01-23 11:10:00,59.5,59.7,59.49,59.64,177400.0,43.3752,43.521,43.368,43.4773,177400.0
2012-01-23 11:20:00,59.63,59.98,59.61,59.89,345500.0,43.47,43.7252,43.4554,43.6596,345500.0
2012-01-23 11:30:00,59.89,59.89,59.57,59.59,222300.0,43.6596,43.6596,43.4263,43.4409,222300.0
2012-01-23 11:40:00,59.58,59.61,59.42,59.6,160800.0,43.4336,43.4554,43.3169,43.4481,160800.0
2012-01-23 11:50:00,59.59,59.65,59.46,59.49,100100.0,43.4409,43.4846,43.3461,43.368,100100.0
2012-01-23 12:00:00,59.5,59.5,59.25,59.34,99000.0,43.3752,43.3752,43.193,43.2586,99000.0
2012-01-23 12:10:00,59.34,59.35,59.0,59.05,183100.0,43.2586,43.2659,43.0107,43.0472,183100.0
2012-01-23 12:20:00,59.05,59.16,58.95,59.1,190400.0,43.0472,43.1274,42.9743,43.0836,190400.0
2012-01-23 12:30:00,59.09,59.19,59.07,59.18,72200.0,43.0764,43.1493,43.0618,43.142,72200.0
2012-01-23 12:40:00,59.19,59.26,59.13,59.18,75100.0,43.1493,43.2003,43.1055,43.142,75100.0
2012-01-23 12:50:00,59.19,59.23,59.07,59.09,120900.0,43.1493,43.1784,43.0618,43.0764,120900.0
2012-01-23 13:00:00,59.08,59.2,59.06,59.18,142500.0,43.0691,43.1565,43.0545,43.142,142500.0
2012-01-23 13:10:00,59.18,59.3,59.15,59.16,103700.0,43.142,43.2294,43.1201,43.1274,103700.0
2012-01-23 13:20:00,59.18,59.21,59.13,59.16,53600.0,43.142,43.1638,43.1055,43.1274,53600.0
2012-01-23 13:30:00,59.16,59.27,59.14,59.14,79100.0,43.1274,43.2076,43.1128,43.1128,79100.0
2012-01-23 13:40:00,59.15,59.2,59.12,59.16,62900.0,43.1201,43.1565,43.0982,43.1274,62900.0
2012-01-23 13:50:00,59.16,59.31,59.15,59.31,47400.0,43.1274,43.2367,43.1201,43.2367,47400.0
2012-01-23 14:00:00,59.3,59.35,59.22,59.35,58100.0,43.2294,43.2659,43.1711,43.2659,58100.0
2012-01-23 14:10:00,59.35,59.37,59.2,59.2,135800.0,43.2659,43.2805,43.1565,43.1565,135800.0
2012-01-23 14:20:00,59.21,59.29,59.18,59.26,47600.0,43.1638,43.2222,43.142,43.2003,47600.0
2012-01-23 14:30:00,59.26,59.36,59.22,59.23,51900.0,43.2003,43.2732,43.1711,43.1784,51900.0
2012-01-23 14:40:00,59.23,59.26,59.1,59.14,64100.0,43.1784,43.2003,43.0836,43.1128,64100.0
2012-01-23 14:50:00,59.16,59.26,59.06,59.22,87500.0,43.1274,43.2003,43.0545,43.1711,87500.0
2012-01-23 15:00:00,59.22,59.34,59.18,59.25,89000.0,43.1711,43.2586,43.142,43.193,89000.0
2012-01-23 15:10:00,59.25,59.34,59.23,59.28,108600.0,43.193,43.2586,43.1784,43.2149,108600.0
2012-01-23 15:20:00,59.28,59.45,59.26,59.45,86400.0,43.2149,43.3388,43.2003,43.3388,86400.0
2012-01-23 15:30:00,59.45,59.51,59.33,59.34,138700.0,43.3388,43.3825,43.2513,43.2586,138700.0
2012-01-23 15:40:00,59.34,59.41,59.28,59.41,190800.0,43.2586,43.3096,43.2149,43.3096,190800.0
2012-01-23 15:50:00,59.4,59.41,59.17,59.25,573000.0,43.3023,43.3096,43.1347,43.193,573000.0
2012-01-24 09:30:00,58.65,58.82,58.32,58.41,338300.0,42.7556,42.8795,42.515,42.5806,338300.0
2012-01-24 09:40:00,58.41,58.41,58.11,58.19,277200.0,42.5806,42.5806,42.3619,42.4203,277200.0
2012-01-24 09:50:00,58.18,58.22,57.71,57.89,453000.0,42.413,42.4421,42.0703,42.2016,453000.0
2012-01-24 10:00:00,57.89,58.06,57.86,58.03,285300.0,42.2016,42.3255,42.1797,42.3036,285300.0
2012-01-24 10:10:00,58.02,58.04,57.87,57.96,157800.0,42.2963,42.3109,42.187,42.2526,157800.0
2012-01-24 10:20:00,57.95,58.15,57.85,57.89,145700.0,42.2453,42.3911,42.1724,42.2016,145700.0
2012-01-24 10:30:00,57.89,58.13,57.8,58.13,209600.0,42.2016,42.3765,42.1359,42.3765,209600.0
2012-01-24 10:40:00,58.11,58.45,58.11,58.42,197200.0,42.3619,42.6098,42.3619,42.5879,197200.0
2012-01-24 10:50:00,58.41,58.43,58.11,58.13,249800.0,42.5806,42.5952,42.3619,42.3765,249800.0
2012-01-24 11:00:00,58.14,58.31,58.01,58.28,189700.0,42.3838,42.5077,42.289,42.4859,189700.0
2012-01-24 11:10:00,58.27,58.38,58.15,58.15,159800.0,42.4786,42.5588,42.3911,42.3911,159800.0
2012-01-24 11:20:00,58.15,58.21,58.1,58.11,109800.0,42.3911,42.4348,42.3546,42.3619,109800.0
2012-01-24 11:30:00,58.12,58.15,57.95,58.01,153000.0,42.3692,42.3911,42.2453,42.289,153000.0
2012-01-24 11:40:00,58.01,58.03,57.83,57.95,172400.0,42.289,42.3036,42.1578,42.2453,172400.0
2012-01-24 11:50:00,57.96,58.0,57.91,57.96,103800.0,42.2526,42.2817,42.2161,42.2526,103800.0
2012-01-24 12:00:00,57.98,58.06,57.95,58.0,88700.0,42.2672,42.3255,42.2453,42.2817,88700.0
2012-01-24 12:10:00,58.01,58.08,57.98,58.02,58200.0,42.289,42.3401,42.2672,42.2963,58200.0
2012-01-24 12:20:00,58.02,58.07,57.93,57.94,75300.0,42.2963,42.3328,42.2307,42.238,75300.0
2012-01-24 12:30:00,57.95,57.96,57.91,57.92,59700.0,42.2453,42.2526,42.2161,42.2234,59700.0
2012-01-24 12:40:00,57.92,57.95,57.9,57.94,77200.0,42.2234,42.2453,42.2088,42.238,77200.0
2012-01-24 12:50:00,57.95,58.0,57.93,57.93,57300.0,42.2453,42.2817,42.2307,42.2307,57300.0
2012-01-24 13:00:00,57.93,58.03,57.92,58.03,39500.0,42.2307,42.3036,42.2234,42.3036,39500.0
2012-01-24 13:10:00,58.03,58.03,57.82,57.82,61900.0,42.3036,42.3036,42.1505,42.1505,61900.0
2012-01-24 13:20:00,57.83,57.85,57.63,57.68,198900.0,42.1578,42.1724,42.012,42.0485,198900.0
2012-01-24 13:30:00,57.69,57.77,57.68,57.7,179400.0,42.0558,42.1141,42.0485,42.0631,179400.0
2012-01-24 13:40:00,57.7,57.75,57.69,57.72,126000.0,42.0631,42.0995,42.0558,42.0776,126000.0
2012-01-24 13:50:00,57.72,57.74,57.68,57.72,70700.0,42.0776,42.0922,42.0485,42.0776,70700.0
2012-01-24 14:00:00,57.73,57.92,57.73,57.87,100600.0,42.0849,42.2234,42.0849,42.187,100600.0
2012-01-24 14:10:00,57.87,57.91,57.84,57.84,116800.0,42.187,42.2161,42.1651,42.1651,116800.0
2012-01-24 14:20:00,57.83,57.89,57.79,57.81,94900.0,42.1578,42.2016,42.1287,42.1432,94900.0
2012-01-24 14:30:00,57.81,57.87,57.77,57.81,111700.0,42.1432,42.187,42.1141,42.1432,111700.0
2012-01-24 14:40:00,57.81,57.85,57.59,57.6,172600.0,42.1432,42.1724,41.9829,41.9902,172600.0
2012-01-24 14:50:00,57.6,57.78,57.56,57.73,137200.0,41.9902,42.1214,41.961,42.0849,137200.0
2012-01-24 15:00:00,57.72,57.73,57.62,57.62,166800.0,42.0776,42.0849,42.0047,42.0047,166800.0
2012-01-24 15:10:00,57.62,57.67,57.5,57.5,221100.0,42.0047,42.0412,41.9173,41.9173,221100.0
2012-01-24 15:20:00,57.5,57.52,57.36,57.42,322900.0,41.9173,41.9318,41.8152,41.8589,322900.0
2012-01-24 15:30:00,57.43,57.45,57.27,57.32,358900.0,41.8662,41.8808,41.7496,41.786,358900.0
2012-01-24 15:40:00,57.32,57.44,57.25,57.37,485900.0,41.786,41.8735,41.735,41.8225,485900.0
2012-01-24 15:50:00,57.37,57.56,57.36,57.5,655700.0,41.8225,41.961,41.8152,41.9173,655700.0
2012-01-25 09:30:00,57.41,57.61,57.26,57.54,268400.0,41.8516,41.9974,41.7423,41.9464,268400.0
2012-01-25 09:40:00,57.53,57.53,57.25,57.4,265200.0,41.9391,41.9391,41.735,41.8444,265200.0
2012-01-25 09:50:00,57.4,57.46,57.27,57.39,181200.0,41.8444,41.8881,41.7496,41.8371,181200.0
2012-01-25 10:00:00,57.39,57.41,57.25,57.28,224200.0,41.8371,41.8516,41.735,41.7569,224200.0
2012-01-25 10:10:00,57.27,57.54,57.23,57.5,258500.0,41.7496,41.9464,41.7204,41.9173,258500.0
2012-01-25 10:20:00,57.51,57.55,57.39,57.42,214100.0,41.9245,41.9537,41.8371,41.8589,214100.0
2012-01-25 10:30:00,57.44,57.83,57.4,57.66,240900.0,41.8735,42.1578,41.8444,42.0339,240900.0
2012-01-25 10:40:00,57.67,57.78,57.57,57.77,196700.0,42.0412,42.1214,41.9683,42.1141,196700.0
2012-01-25 10:50:00,57.76,57.86,57.63,57.71,156100.0,42.1068,42.1797,42.012,42.0703,156100.0
2012-01-25 11:00:00,57.72,57.85,57.71,57.81,113400.0,42.0776,42.1724,42.0703,42.1432,113400.0
2012-01-25 11:10:00,57.82,57.95,57.72,57.73,133400.0,42.1505,42.2453,42.0776,42.0849,133400.0
2012-01-25 11:20:00,57.74,57.92,57.74,57.89,162500.0,42.0922,42.2234,42.0922,42.2016,162500.0
2012-01-25 11:30:00,57.9,57.99,57.6,57.61,254300.0,42.2088,42.2745,41.9902,41.9974,254300.0
2012-01-25 11:40:00,57.61,57.7,57.49,57.6,138000.0,41.9974,42.0631,41.91,41.9902,138000.0
2012-01-25 11:50:00,57.6,57.63,57.53,57.59,113200.0,41.9902,42.012,41.9391,41.9829,113200.0
2012-01-25 12:00:00,57.6,57.64,57.5,57.51,81700.0,41.9902,42.0193,41.9173,41.9245,81700.0
2012-01-25 12:10:00,57.51,57.59,57.48,57.51,71900.0,41.9245,41.9829,41.9027,41.9245,71900.0
2012-01-25 12:20:00,57.52,57.77,57.39,57.67,223600.0,41.9318,42.1141,41.8371,42.0412,223600.0
2012-01-25 12:30:00,57.7,58.26,57.59,57.96,352800.0,42.0631,42.4713,41.9829,42.2526,352800.0
2012-01-25 12:40:00,57.96,58.37,57.83,58.35,461100.0,42.2526,42.5515,42.1578,42.5369,461100.0
2012-01-25 12:50:00,58.35,59.03,58.16,58.99,619800.0,42.5369,43.0326,42.3984,43.0035,619800.0
2012-01-25 13:00:00,59.0,59.3,58.87,59.3,438500.0,43.0107,43.2294,42.916,43.2294,438500.0
2012-01-25 13:10:00,59.29,59.3,58.9,59.19,412900.0,43.2222,43.2294,42.9378,43.1493,412900.0
2012-01-25 13:20:00,59.19,59.61,59.16,59.61,368700.0,43.1493,43.4554,43.1274,43.4554,368700.0
2012-01-25 13:30:00,59.61,59.9,59.43,59.67,354900.0,43.4554,43.6668,43.3242,43.4992,354900.0
2012-01-25 13:40:00,59.67,59.69,59.37,59.37,255000.0,43.4992,43.5138,43.2805,43.2805,255000.0
2012-01-25 13:50:00,59.37,59.5,59.24,59.47,296300.0,43.2805,43.3752,43.1857,43.3534,296300.0
2012-01-25 14:00:00,59.51,59.56,59.23,59.25,288600.0,43.3825,43.419,43.1784,43.193,288600.0
2012-01-25 14:10:00,59.24,59.25,59.01,59.08,370400.0,43.1857,43.193,43.018,43.0691,370400.0
2012-01-25 14:20:00,59.08,59.11,58.85,58.99,318100.0,43.0691,43.0909,42.9014,43.0035,318100.0
2012-01-25 14:30:00,58.98,59.15,58.91,59.13,503400.0,42.9962,43.1201,42.9451,43.1055,503400.0
2012-01-25 14:40:00,59.13,59.43,59.12,59.38,319500.0,43.1055,43.3242,43.0982,43.2878,319500.0
2012-01-25 14:50:00,59.38,59.68,59.3,59.61,247100.0,43.2878,43.5065,43.2294,43.4554,247100.0
2012-01-25 15:00:00,59.61,59.73,59.59,59.62,159300.0,43.4554,43.5429,43.4409,43.4627,159300.0
2012-01-25 15:10:00,59.62,59.97,59.53,59.94,291100.0,43.4627,43.7179,43.3971,43.696,291100.0
2012-01-25 15:20:00,59.95,60.3,59.94,60.24,341900.0,43.7033,43.9584,43.696,43.9147,341900.0
2012-01-25 15:30:00,60.31,60.64,60.13,60.55,565000.0,43.9657,44.2063,43.8345,44.1407,565000.0
2012-01-25 15:40:00,60.56,60.6,60.14,60.21,566600.0,44.148,44.1771,43.8418,43.8928,566600.0
2012-01-25 15:50:00,60.22,60.29,60.16,60.26,569500.0,43.9001,43.9511,43.8564,43.9293,569500.0
2012-01-26 09:30:00,61.28,61.59,60.98,61.29,768000.0,44.6729,44.8988,44.4542,44.6801,768000.0
2012-01-26 09:40:00,61.26,61.47,61.01,61.32,494100.0,44.6583,44.8114,44.476,44.702,494100.0
2012-01-26 09:50:00,61.32,61.4,60.75,61.2,430800.0,44.702,44.7603,44.2865,44.6145,430800.0
2012-01-26 10:00:00,61.23,61.23,60.7,60.73,318900.0,44.6364,44.6364,44.25,44.2719,318900.0
2012-01-26 10:10:00,60.72,61.08,60.71,60.98,225600.0,44.2646,44.5271,44.2573,44.4542,225600.0
2012-01-26 10:20:00,60.96,60.99,60.63,60.73,209100.0,44.4396,44.4614,44.199,44.2719,209100.0
2012-01-26 10:30:00,60.71,60.89,60.55,60.66,233500.0,44.2573,44.3885,44.1407,44.2209,233500.0
2012-01-26 10:40:00,60.65,61.0,60.65,60.74,210100.0,44.2136,44.4687,44.2136,44.2792,210100.0
2012-01-26 10:50:00,60.75,60.92,60.61,60.68,154500.0,44.2865,44.4104,44.1844,44.2355,154500.0
2012-01-26 11:00:00,60.69,60.76,60.52,60.53,142100.0,44.2427,44.2938,44.1188,44.1261,142100.0
2012-01-26 11:10:00,60.54,60.81,60.51,60.81,118100.0,44.1334,44.3302,44.1115,44.3302,118100.0
2012-01-26 11:20:00,60.82,60.9,60.71,60.84,158000.0,44.3375,44.3958,44.2573,44.3521,158000.0
2012-01-26 11:30:00,60.84,60.92,60.78,60.91,140300.0,44.3521,44.4104,44.3084,44.4031,140300.0
2012-01-26 11:40:00,60.89,60.99,60.83,60.94,117000.0,44.3885,44.4614,44.3448,44.425,117000.0
2012-01-26 11:50:00,60.94,61.01,60.77,60.83,102500.0,44.425,44.476,44.3011,44.3448,102500.0
2012-01-26 12:00:00,60.84,60.97,60.76,60.97,91700.0,44.3521,44.4469,44.2938,44.4469,91700.0
2012-01-26 12:10:00,60.95,60.99,60.8,60.89,111200.0,44.4323,44.4614,44.3229,44.3885,111200.0
2012-01-26 12:20:00,60.9,60.9,60.76,60.79,110000.0,44.3958,44.3958,44.2938,44.3156,110000.0
2012-01-26 12:30:00,60.78,60.81,60.68,60.77,100700.0,44.3084,44.3302,44.2355,44.3011,100700.0
2012-01-26 12:40:00,60.79,60.84,60.74,60.79,93600.0,44.3156,44.3521,44.2792,44.3156,93600.0
2012-01-26 12:50:00,60.79,60.96,60.79,60.94,125200.0,44.3156,44.4396,44.3156,44.425,125200.0
2012-01-26 13:00:00,60.93,61.01,60.8,60.88,113600.0,44.4177,44.476,44.3229,44.3813,113600.0
2012-01-26 13:10:00,60.87,60.97,60.83,60.94,101600.0,44.374,44.4469,44.3448,44.425,101600.0
2012-01-26 13:20:00,60.94,60.98,60.89,60.94,147300.0,44.425,44.4542,44.3885,44.425,147300.0
2012-01-26 13:30:00,60.93,60.95,60.58,60.62,154200.0,44.4177,44.4323,44.1626,44.1917,154200.0
2012-01-26 13:40:00,60.62,60.7,60.51,60.53,126900.0,44.1917,44.25,44.1115,44.1261,126900.0
2012-01-26 13:50:00,60.53,60.62,60.45,60.58,82900.0,44.1261,44.1917,44.0678,44.1626,82900.0
2012-01-26 14:00:00,60.54,60.56,60.39,60.5,69900.0,44.1334,44.148,44.024,44.1042,69900.0
2012-01-26 14:10:00,60.49,60.51,60.41,60.49,105200.0,44.0969,44.1115,44.0386,44.0969,105200.0
2012-01-26 14:20:00,60.49,60.52,60.38,60.4,162100.0,44.0969,44.1188,44.0168,44.0313,162100.0
2012-01-26 14:30:00,60.41,60.59,60.39,60.4,84000.0,44.0386,44.1698,44.024,44.0313,84000.0
2012-01-26 14:40:00,60.4,60.42,60.25,60.36,100500.0,44.0313,44.0459,43.922,44.0022,100500.0
2012-01-26 14:50:00,60.38,60.41,60.18,60.2,88500.0,44.0168,44.0386,43.871,43.8855,88500.0
2012-01-26 15:00:00,60.19,60.36,60.12,60.33,162100.0,43.8782,44.0022,43.8272,43.9803,162100.0
2012-01-26 15:10:00,60.34,60.4,60.28,60.36,127500.0,43.9876,44.0313,43.9439,44.0022,127500.0
2012-01-26 15:20:00,60.35,60.35,60.12,60.13,152700.0,43.9949,43.9949,43.8272,43.8345,152700.0
2012-01-26 15:30:00,60.14,60.33,60.12,60.32,191400.0,43.8418,43.9803,43.8272,43.973,191400.0
2012-01-26 15:40:00,60.33,60.6,60.33,60.59,259200.0,43.9803,44.1771,43.9803,44.1698,259200.0
2012-01-26 15:50:00,60.57,60.59,60.38,60.45,344200.0,44.1553,44.1698,44.0168,44.0678,344200.0
2012-01-27 09:30:00,60.33,60.8,60.12,60.12,244800.0,43.9803,44.3229,43.8272,43.8272,244800.0
2012-01-27 09:40:00,60.13,60.4,59.96,60.17,226800.0,43.8345,44.0313,43.7106,43.8637,226800.0
2012-01-27 09:50:00,60.16,60.7,60.04,60.63,184100.0,43.8564,44.25,43.7689,44.199,184100.0
2012-01-27 10:00:00,60.64,60.73,60.39,60.7,191500.0,44.2063,44.2719,44.024,44.25,191500.0
2012-01-27 10:10:00,60.71,61.24,60.62,61.19,292500.0,44.2573,44.6437,44.1917,44.6072,292500.0
2012-01-27 10:20:00,61.2,61.47,61.15,61.35,293200.0,44.6145,44.8114,44.5781,44.7239,293200.0
2012-01-27 10:30:00,61.35,61.45,61.12,61.13,197300.0,44.7239,44.7968,44.5562,44.5635,197300.0
2012-01-27 10:40:00,61.15,61.25,60.89,61.25,137600.0,44.5781,44.651,44.3885,44.651,137600.0
2012-01-27 10:50:00,61.25,61.3,61.06,61.27,89300.0,44.651,44.6874,44.5125,44.6656,89300.0
2012-01-27 11:00:00,61.29,61.34,61.05,61.29,116900.0,44.6801,44.7166,44.5052,44.6801,116900.0
2012-01-27 11:10:00,61.29,61.43,61.26,61.4,89300.0,44.6801,44.7822,44.6583,44.7603,89300.0
2012-01-27 11:20:00,61.4,61.62,61.38,61.57,113100.0,44.7603,44.9207,44.7458,44.8843,113100.0
2012-01-27 11:30:00,61.59,61.59,61.2,61.35,127000.0,44.8988,44.8988,44.6145,44.7239,127000.0
2012-01-27 11:40:00,61.35,61.4,61.28,61.36,66200.0,44.7239,44.7603,44.6729,44.7312,66200.0
2012-01-27 11:50:00,61.35,61.51,61.31,61.48,124300.0,44.7239,44.8405,44.6947,44.8187,124300.0
2012-01-27 12:00:00,61.5,61.54,61.35,61.38,99600.0,44.8332,44.8624,44.7239,44.7458,99600.0
2012-01-27 12:10:00,61.39,61.41,61.27,61.35,75400.0,44.753,44.7676,44.6656,44.7239,75400.0
2012-01-27 12:20:00,61.33,61.37,61.3,61.35,29200.0,44.7093,44.7385,44.6874,44.7239,29200.0
2012-01-27 12:30:00,61.35,61.46,61.32,61.43,58900.0,44.7239,44.8041,44.702,44.7822,58900.0
2012-01-27 12:40:00,61.43,61.52,61.35,61.47,61900.0,44.7822,44.8478,44.7239,44.8114,61900.0
2012-01-27 12:50:00,61.46,61.58,61.41,61.45,108100.0,44.8041,44.8916,44.7676,44.7968,108100.0
2012-01-27 13:00:00,61.46,61.6,61.42,61.51,78800.0,44.8041,44.9061,44.7749,44.8405,78800.0
2012-01-27 13:10:00,61.51,61.56,61.43,61.46,57800.0,44.8405,44.877,44.7822,44.8041,57800.0
2012-01-27 13:20:00,61.44,61.47,61.38,61.44,32800.0,44.7895,44.8114,44.7458,44.7895,32800.0
2012-01-27 13:30:00,61.43,61.46,61.34,61.43,102100.0,44.7822,44.8041,44.7166,44.7822,102100.0
2012-01-27 13:40:00,61.42,61.48,61.37,61.42,61800.0,44.7749,44.8187,44.7385,44.7749,61800.0
2012-01-27 13:50:00,61.43,61.48,61.27,61.37,115000.0,44.7822,44.8187,44.6656,44.7385,115000.0
2012-01-27 14:00:00,61.36,61.4,61.32,61.36,97100.0,44.7312,44.7603,44.702,44.7312,97100.0
2012-01-27 14:10:00,61.37,61.4,61.18,61.23,123100.0,44.7385,44.7603,44.6,44.6364,123100.0
2012-01-27 14:20:00,61.22,61.25,61.12,61.16,55400.0,44.6291,44.651,44.5562,44.5854,55400.0
2012-01-27 14:30:00,61.15,61.27,61.11,61.22,79600.0,44.5781,44.6656,44.5489,44.6291,79600.0
2012-01-27 14:40:00,61.21,61.37,61.2,61.32,92700.0,44.6218,44.7385,44.6145,44.702,92700.0
2012-01-27 14:50:00,61.32,61.5,61.27,61.48,72000.0,44.702,44.8332,44.6656,44.8187,72000.0
2012-01-27 15:00:00,61.48,61.6,61.47,61.55,107000.0,44.8187,44.9061,44.8114,44.8697,107000.0
2012-01-27 15:10:00,61.54,61.78,61.5,61.74,156200.0,44.8624,45.0374,44.8332,45.0082,156200.0
2012-01-27 15:20:00,61.74,61.79,61.59,61.6,170900.0,45.0082,45.0446,44.8988,44.9061,170900.0
2012-01-27 15:30:00,61.61,61.65,61.46,61.52,150700.0,44.9134,44.9426,44.8041,44.8478,150700.0
2012-01-27 15:40:00,61.51,61.57,61.42,61.48,308700.0,44.8405,44.8843,44.7749,44.8187,308700.0
2012-01-27 15:50:00,61.47,61.51,61.42,61.5,411300.0,44.8114,44.8405,44.7749,44.8332,411300.0
2012-01-30 09:30:00,61.02,61.18,60.71,60.75,252700.0,44.4833,44.6,44.2573,44.2865,252700.0
2012-01-30 09:40:00,60.76,60.78,60.38,60.65,276100.0,44.2938,44.3084,44.0168,44.2136,276100.0
2012-01-30 09:50:00,60.66,60.8,60.6,60.64,263800.0,44.2209,44.3229,44.1771,44.2063,263800.0
2012-01-30 10:00:00,60.63,60.73,60.5,60.54,234200.0,44.199,44.2719,44.1042,44.1334,234200.0
2012-01-30 10:10:00,60.55,60.64,60.39,60.47,293900.0,44.1407,44.2063,44.024,44.0824,293900.0
2012-01-30 10:20:00,60.46,60.64,60.43,60.53,152000.0,44.0751,44.2063,44.0532,44.1261,152000.0
2012-01-30 10:30:00,60.52,60.9,60.51,60.77,168400.0,44.1188,44.3958,44.1115,44.3011,168400.0
2012-01-30 10:40:00,60.78,61.15,60.77,61.12,111800.0,44.3084,44.5781,44.3011,44.5562,111800.0
2012-01-30 10:50:00,61.12,61.4,61.12,61.38,122000.0,44.5562,44.7603,44.5562,44.7458,122000.0
2012-01-30 11:00:00,61.37,61.6,61.35,61.44,254800.0,44.7385,44.9061,44.7239,44.7895,254800.0
2012-01-30 11:10:00,61.44,61.48,61.16,61.33,198200.0,44.7895,44.8187,44.5854,44.7093,198200.0
2012-01-30 11:20:00,61.36,61.42,61.21,61.21,111200.0,44.7312,44.7749,44.6218,44.6218,111200.0
2012-01-30 11:30:00,61.21,61.29,61.1,61.28,81500.0,44.6218,44.6801,44.5416,44.6729,81500.0
2012-01-30 11:40:00,61.29,61.29,61.06,61.12,64600.0,44.6801,44.6801,44.5125,44.5562,64600.0
2012-01-30 11:50:00,61.12,61.24,61.11,61.21,87700.0,44.5562,44.6437,44.5489,44.6218,87700.0
2012-01-30 12:00:00,61.21,61.26,61.16,61.21,56000.0,44.6218,44.6583,44.5854,44.6218,56000.0
2012-01-30 12:10:00,61.2,61.24,61.1,61.11,46300.0,44.6145,44.6437,44.5416,44.5489,46300.0
2012-01-30 12:20:00,61.11,61.16,61.05,61.15,51600.0,44.5489,44.5854,44.5052,44.5781,51600.0
2012-01-30 12:30:00,61.15,61.3,61.15,61.25,73000.0,44.5781,44.6874,44.5781,44.651,73000.0
2012-01-30 12:40:00,61.25,61.27,61.17,61.18,49100.0,44.651,44.6656,44.5927,44.6,49100.0
2012-01-30 12:50:00,61.19,61.23,61.16,61.2,39700.0,44.6072,44.6364,44.5854,44.6145,39700.0
2012-01-30 13:00:00,61.21,61.21,61.11,61.17,63100.0,44.6218,44.6218,44.5489,44.5927,63100.0
2012-01-30 13:10:00,61.17,61.23,61.15,61.18,45300.0,44.5927,44.6364,44.5781,44.6,45300.0
2012-01-30 13:20:00,61.18,61.28,61.18,61.27,47500.0,44.6,44.6729,44.6,44.6656,47500.0
2012-01-30 13:30:00,61.27,61.29,61.17,61.19,85700.0,44.6656,44.6801,44.5927,44.6072,85700.0
2012-01-30 13:40:00,61.2,61.34,61.16,61.34,123300.0,44.6145,44.7166,44.5854,44.7166,123300.0
2012-01-30 13:50:00,61.34,61.52,61.3,61.48,89500.0,44.7166,44.8478,44.6874,44.8187,89500.0
2012-01-30 14:00:00,61.5,61.51,61.36,61.42,46900.0,44.8332,44.8405,44.7312,44.7749,46900.0
2012-01-30 14:10:00,61.42,61.52,61.42,61.46,88900.0,44.7749,44.8478,44.7749,44.8041,88900.0
2012-01-30 14:20:00,61.46,61.55,61.44,61.55,40900.0,44.8041,44.8697,44.7895,44.8697,40900.0
2012-01-30 14:30:00,61.55,61.66,61.51,61.6,64000.0,44.8697,44.9499,44.8405,44.9061,64000.0
2012-01-30 14:40:00,61.6,61.79,61.59,61.61,116000.0,44.9061,45.0446,44.8988,44.9134,116000.0
2012-01-30 14:50:00,61.61,61.64,61.44,61.47,88700.0,44.9134,44.9353,44.7895,44.8114,88700.0
2012-01-30 15:00:00,61.47,61.47,61.3,61.31,79700.0,44.8114,44.8114,44.6874,44.6947,79700.0
2012-01-30 15:10:00,61.31,61.39,61.23,61.33,113900.0,44.6947,44.753,44.6364,44.7093,113900.0
2012-01-30 15:20:00,61.32,61.41,61.27,61.32,81000.0,44.702,44.7676,44.6656,44.702,81000.0
2012-01-30 15:30:00,61.31,61.32,61.13,61.17,106300.0,44.6947,44.702,44.5635,44.5927,106300.0
2012-01-30 15:40:00,61.17,61.24,60.95,61.18,267900.0,44.5927,44.6437,44.4323,44.6,267900.0
2012-01-30 15:50:00,61.17,61.32,61.17,61.2,475300.0,44.5927,44.702,44.5927,44.6145,475300.0
2012-01-31 09:30:00,62.01,62.3,61.99,62.19,343200.0,45.205,45.4164,45.1904,45.3362,343200.0
2012-01-31 09:40:00,62.2,62.23,61.78,62.08,263500.0,45.3435,45.3654,45.0374,45.2561,263500.0
2012-01-31 09:50:00,62.08,62.29,62.02,62.09,231400.0,45.2561,45.4091,45.2123,45.2633,231400.0
2012-01-31 10:00:00,62.12,62.15,61.76,61.81,336800.0,45.2852,45.3071,45.0228,45.0592,336800.0
2012-01-31 10:10:00,61.8,61.96,61.6,61.75,288700.0,45.0519,45.1686,44.9061,45.0155,288700.0
2012-01-31 10:20:00,61.76,61.83,61.66,61.81,311300.0,45.0228,45.0738,44.9499,45.0592,311300.0
2012-01-31 10:30:00,61.81,61.84,61.41,61.59,177400.0,45.0592,45.0811,44.7676,44.8988,177400.0
2012-01-31 10:40:00,61.6,61.71,61.55,61.6,229800.0,44.9061,44.9863,44.8697,44.9061,229800.0
2012-01-31 10:50:00,61.6,61.69,61.43,61.56,140100.0,44.9061,44.9717,44.7822,44.877,140100.0
2012-01-31 11:00:00,61.57,61.71,61.46,61.52,93300.0,44.8843,44.9863,44.8041,44.8478,93300.0
2012-01-31 11:10:00,61.51,61.51,61.07,61.32,191100.0,44.8405,44.8405,44.5198,44.702,191100.0
2012-01-31 11:20:00,61.32,61.52,61.32,61.44,160000.0,44.702,44.8478,44.702,44.7895,160000.0
2012-01-31 11:30:00,61.42,61.43,61.26,61.37,143600.0,44.7749,44.7822,44.6583,44.7385,143600.0
2012-01-31 11:40:00,61.37,61.38,61.1,61.14,111800.0,44.7385,44.7458,44.5416,44.5708,111800.0
2012-01-31 11:50:00,61.12,61.23,61.02,61.14,287900.0,44.5562,44.6364,44.4833,44.5708,287900.0
2012-01-31 12:00:00,61.11,61.22,61.03,61.18,120300.0,44.5489,44.6291,44.4906,44.6,120300.0
2012-01-31 12:10:00,61.18,61.29,61.06,61.28,93900.0,44.6,44.6801,44.5125,44.6729,93900.0
2012-01-31 12:20:00,61.28,61.28,61.19,61.26,65200.0,44.6729,44.6729,44.6072,44.6583,65200.0
2012-01-31 12:30:00,61.27,61.35,61.25,61.3,90700.0,44.6656,44.7239,44.651,44.6874,90700.0
2012-01-31 12:40:00,61.28,61.28,61.13,61.21,54800.0,44.6729,44.6729,44.5635,44.6218,54800.0
2012-01-31 12:50:00,61.21,61.3,61.18,61.23,30700.0,44.6218,44.6874,44.6,44.6364,30700.0
2012-01-31 13:00:00,61.22,61.38,61.19,61.37,40800.0,44.6291,44.7458,44.6072,44.7385,40800.0
2012-01-31 13:10:00,61.36,61.38,61.3,61.36,133600.0,44.7312,44.7458,44.6874,44.7312,133600.0
2012-01-31 13:20:00,61.36,61.59,61.36,61.55,94200.0,44.7312,44.8988,44.7312,44.8697,94200.0
2012-01-31 13:30:00,61.53,61.56,61.42,61.47,85000.0,44.8551,44.877,44.7749,44.8114,85000.0
2012-01-31 13:40:00,61.45,61.6,61.41,61.5,72300.0,44.7968,44.9061,44.7676,44.8332,72300.0
2012-01-31 13:50:00,61.5,61.54,61.36,61.43,135300.0,44.8332,44.8624,44.7312,44.7822,135300.0
2012-01-31 14:00:00,61.43,61.48,61.31,61.32,92500.0,44.7822,44.8187,44.6947,44.702,92500.0
2012-01-31 14:10:00,61.31,61.43,61.31,61.39,97500.0,44.6947,44.7822,44.6947,44.753,97500.0
2012-01-31 14:20:00,61.41,61.62,61.41,61.62,102600.0,44.7676,44.9207,44.7676,44.9207,102600.0
2012-01-31 14:30:00,61.63,61.66,61.48,61.53,49600.0,44.928,44.9499,44.8187,44.8551,49600.0
2012-01-31 14:40:00,61.53,61.73,61.49,61.72,107200.0,44.8551,45.0009,44.8259,44.9936,107200.0
2012-01-31 14:50:00,61.72,61.78,61.66,61.75,58900.0,44.9936,45.0374,44.9499,45.0155,58900.0
2012-01-31 15:00:00,61.76,61.76,61.6,61.75,69700.0,45.0228,45.0228,44.9061,45.0155,69700.0
2012-01-31 15:10:00,61.75,61.79,61.68,61.74,62300.0,45.0155,45.0446,44.9645,45.0082,62300.0
2012-01-31 15:20:00,61.76,61.78,61.63,61.67,73000.0,45.0228,45.0374,44.928,44.9572,73000.0
2012-01-31 15:30:00,61.66,61.71,61.52,61.56,130700.0,44.9499,44.9863,44.8478,44.877,130700.0
2012-01-31 15:40:00,61.55,61.6,61.49,61.51,159000.0,44.8697,44.9061,44.8259,44.8405,159000.0
2012-01-31 15:50:00,61.51,61.55,61.41,61.47,427000.0,44.8405,44.8697,44.7676,44.8114,427000.0
2012-02-01 09:30:00,61.75,61.99,61.21,61.33,419000.0,45.0155,45.1904,44.6218,44.7093,419000.0
2012-02-01 09:40:00,61.37,61.52,61.21,61.37,334800.0,44.7385,44.8478,44.6218,44.7385,334800.0
2012-02-01 09:50:00,61.39,61.52,60.77,60.9,410700.0,44.753,44.8478,44.3011,44.3958,410700.0
2012-02-01 10:00:00,60.89,61.09,60.71,60.99,270400.0,44.3885,44.5343,44.2573,44.4614,270400.0
2012-02-01 10:10:00,61.0,61.1,60.87,60.98,258800.0,44.4687,44.5416,44.374,44.4542,258800.0
2012-02-01 10:20:00,60.98,61.09,60.96,61.02,263600.0,44.4542,44.5343,44.4396,44.4833,263600.0
2012-02-01 10:30:00,61.03,61.04,60.8,60.86,281200.0,44.4906,44.4979,44.3229,44.3667,281200.0
2012-02-01 10:40:00,60.86,61.09,60.81,61.08,175200.0,44.3667,44.5343,44.3302,44.5271,175200.0
2012-02-01 10:50:00,61.09,61.22,60.94,61.22,172100.0,44.5343,44.6291,44.425,44.6291,172100.0
2012-02-01 11:00:00,61.22,61.23,61.0,61.17,111600.0,44.6291,44.6364,44.4687,44.5927,111600.0
2012-02-01 11:10:00,61.17,61.25,61.08,61.15,134800.0,44.5927,44.651,44.5271,44.5781,134800.0
2012-02-01 11:20:00,61.14,61.53,61.11,61.53,219200.0,44.5708,44.8551,44.5489,44.8551,219200.0
2012-02-01 11:30:00,61.53,61.55,61.36,61.42,95800.0,44.8551,44.8697,44.7312,44.7749,95800.0
2012-02-01 11:40:00,61.42,61.57,61.36,61.36,75400.0,44.7749,44.8843,44.7312,44.7312,75400.0
2012-02-01 11:50:00,61.37,61.57,61.36,61.52,65900.0,44.7385,44.8843,44.7312,44.8478,65900.0
2012-02-01 12:00:00,61.52,61.6,61.48,61.53,88100.0,44.8478,44.9061,44.8187,44.8551,88100.0
2012-02-01 12:10:00,61.53,61.73,61.46,61.65,73600.0,44.8551,45.0009,44.8041,44.9426,73600.0
2012-02-01 12:20:00,61.66,61.79,61.64,61.76,131400.0,44.9499,45.0446,44.9353,45.0228,131400.0
2012-02-01 12:30:00,61.75,61.78,61.69,61.77,143100.0,45.0155,45.0374,44.9717,45.0301,143100.0
2012-02-01 12:40:00,61.78,61.78,61.67,61.67,77100.0,45.0374,45.0374,44.9572,44.9572,77100.0
2012-02-01 12:50:00,61.66,61.74,61.62,61.65,77200.0,44.9499,45.0082,44.9207,44.9426,77200.0
2012-02-01 13:00:00,61.65,61.8,61.63,61.72,93000.0,44.9426,45.0519,44.928,44.9936,93000.0
2012-02-01 13:10:00,61.72,61.83,61.71,61.77,72000.0,44.9936,45.0738,44.9863,45.0301,72000.0
2012-02-01 13:20:00,61.78,61.79,61.7,61.7,66300.0,45.0374,45.0446,44.979,44.979,66300.0
2012-02-01 13:30:00,61.69,61.78,61.69,61.77,77500.0,44.9717,45.0374,44.9717,45.0301,77500.0
2012-02-01 13:40:00,61.76,61.78,61.64,61.7,85000.0,45.0228,45.0374,44.9353,44.979,85000.0
2012-02-01 13:50:00,61.7,61.78,61.69,61.75,97500.0,44.979,45.0374,44.9717,45.0155,97500.0
2012-02-01 14:00:00,61.76,61.88,61.72,61.76,76000.0,45.0228,45.1103,44.9936,45.0228,76000.0
2012-02-01 14:10:00,61.76,61.82,61.74,61.78,48400.0,45.0228,45.0665,45.0082,45.0374,48400.0
2012-02-01 14:20:00,61.79,61.8,61.67,61.79,38400.0,45.0446,45.0519,44.9572,45.0446,38400.0
2012-02-01 14:30:00,61.79,61.79,61.67,61.71,50900.0,45.0446,45.0446,44.9572,44.9863,50900.0
2012-02-01 14:40:00,61.72,61.76,61.54,61.54,58900.0,44.9936,45.0228,44.8624,44.8624,58900.0
2012-02-01 14:50:00,61.55,61.69,61.55,61.59,69400.0,44.8697,44.9717,44.8697,44.8988,69400.0
2012-02-01 15:00:00,61.59,61.6,61.49,61.56,96000.0,44.8988,44.9061,44.8259,44.877,96000.0
2012-02-01 15:10:00,61.57,61.6,61.42,61.44,107200.0,44.8843,44.9061,44.7749,44.7895,107200.0
2012-02-01 15:20:00,61.43,61.43,61.29,61.4,142200.0,44.7822,44.7822,44.6801,44.7603,142200.0
2012-02-01 15:30:00,61.4,61.41,61.23,61.25,129300.0,44.7603,44.7676,44.6364,44.651,129300.0
2012-02-01 15:40:00,61.25,61.43,61.22,61.35,201800.0,44.651,44.7822,44.6291,44.7239,201800.0
2012-02-01 15:50:00,61.35,61.36,61.07,61.12,564200.0,44.7239,44.7312,44.5198,44.5562,564200.0
2012-02-02 09:30:00,61.44,61.97,61.37,61.84,263800.0,44.7895,45.1759,44.7385,45.0811,263800.0
2012-02-02 09:40:00,61.85,61.85,61.46,61.68,113400.0,45.0884,45.0884,44.8041,44.9645,113400.0
2012-02-02 09:50:00,61.67,61.67,61.35,61.51,220500.0,44.9572,44.9572,44.7239,44.8405,220500.0
2012-02-02 10:00:00,61.51,61.92,61.51,61.91,205300.0,44.8405,45.1394,44.8405,45.1321,205300.0
2012-02-02 10:10:00,61.91,62.17,61.76,62.1,236900.0,45.1321,45.3217,45.0228,45.2706,236900.0
2012-02-02 10:20:00,62.11,62.26,61.99,62.1,232000.0,45.2779,45.3873,45.1904,45.2706,232000.0
2012-02-02 10:30:00,62.1,62.18,61.88,62.02,201100.0,45.2706,45.329,45.1103,45.2123,201100.0
2012-02-02 10:40:00,62.02,62.34,62.02,62.25,147700.0,45.2123,45.4456,45.2123,45.38,147700.0
2012-02-02 10:50:00,62.24,62.38,62.17,62.25,127500.0,45.3727,45.4747,45.3217,45.38,127500.0
2012-02-02 11:00:00,62.24,62.4,62.24,62.31,151900.0,45.3727,45.4893,45.3727,45.4237,151900.0
2012-02-02 11:10:00,62.3,62.3,61.94,62.1,144600.0,45.4164,45.4164,45.154,45.2706,144600.0
2012-02-02 11:20:00,62.12,62.19,62.05,62.1,59100.0,45.2852,45.3362,45.2342,45.2706,59100.0
2012-02-02 11:30:00,62.1,62.16,61.81,61.88,111300.0,45.2706,45.3144,45.0592,45.1103,111300.0
2012-02-02 11:40:00,61.89,62.01,61.7,62.0,143800.0,45.1175,45.205,44.979,45.1977,143800.0
2012-02-02 11:50:00,62.0,62.06,61.91,62.06,85700.0,45.1977,45.2415,45.1321,45.2415,85700.0
2012-02-02 12:00:00,62.06,62.09,61.95,62.01,96000.0,45.2415,45.2633,45.1613,45.205,96000.0
2012-02-02 12:10:00,62.0,62.02,61.81,61.89,146300.0,45.1977,45.2123,45.0592,45.1175,146300.0
2012-02-02 12:20:00,61.9,62.01,61.83,61.84,129900.0,45.1248,45.205,45.0738,45.0811,129900.0
2012-02-02 12:30:00,61.84,61.87,61.75,61.75,183700.0,45.0811,45.103,45.0155,45.0155,183700.0
2012-02-02 12:40:00,61.74,62.0,61.71,61.98,97600.0,45.0082,45.1977,44.9863,45.1832,97600.0
2012-02-02 12:50:00,61.99,62.0,61.9,61.97,68200.0,45.1904,45.1977,45.1248,45.1759,68200.0
2012-02-02 13:00:00,61.98,62.09,61.89,62.02,317400.0,45.1832,45.2633,45.1175,45.2123,317400.0
2012-02-02 13:10:00,62.02,62.09,61.98,62.03,115500.0,45.2123,45.2633,45.1832,45.2196,115500.0
2012-02-02 13:20:00,62.02,62.06,61.9,61.93,132000.0,45.2123,45.2415,45.1248,45.1467,132000.0
2012-02-02 13:30:00,61.93,62.18,61.93,62.17,83800.0,45.1467,45.329,45.1467,45.3217,83800.0
2012-02-02 13:40:00,62.17,62.32,62.15,62.22,125900.0,45.3217,45.431,45.3071,45.3581,125900.0
2012-02-02 13:50:00,62.22,62.45,62.2,62.45,125600.0,45.3581,45.5258,45.3435,45.5258,125600.0
2012-02-02 14:00:00,62.44,62.45,62.33,62.39,109900.0,45.5185,45.5258,45.4383,45.482,109900.0
2012-02-02 14:10:00,62.38,62.43,62.33,62.36,73000.0,45.4747,45.5112,45.4383,45.4602,73000.0
2012-02-02 14:20:00,62.36,62.4,62.31,62.39,93800.0,45.4602,45.4893,45.4237,45.482,93800.0
2012-02-02 14:30:00,62.39,62.5,62.38,62.46,101500.0,45.482,45.5622,45.4747,45.5331,101500.0
2012-02-02 14:40:00,62.46,62.47,62.37,62.45,65100.0,45.5331,45.5404,45.4675,45.5258,65100.0
2012-02-02 14:50:00,62.45,62.45,62.29,62.34,81500.0,45.5258,45.5258,45.4091,45.4456,81500.0
2012-02-02 15:00:00,62.34,62.36,62.23,62.28,87500.0,45.4456,45.4602,45.3654,45.4019,87500.0
2012-02-02 15:10:00,62.28,62.45,62.24,62.38,104400.0,45.4019,45.5258,45.3727,45.4747,104400.0
2012-02-02 15:20:00,62.37,62.42,62.32,62.34,118100.0,45.4675,45.5039,45.431,45.4456,118100.0
2012-02-02 15:30:00,62.35,62.46,62.3,62.45,255900.0,45.4529,45.5331,45.4164,45.5258,255900.0
2012-02-02 15:40:00,62.44,62.45,62.3,62.38,209400.0,45.5185,45.5258,45.4164,45.4747,209400.0
2012-02-02 15:50:00,62.38,62.42,62.28,62.29,478000.0,45.4747,45.5039,45.4019,45.4091,478000.0
2012-02-03 09:30:00,61.91,62.0,60.91,60.98,652700.0,45.1321,45.1977,44.4031,44.4542,652700.0
2012-02-03 09:40:00,60.98,61.21,60.77,61.2,408700.0,44.4542,44.6218,44.3011,44.6145,408700.0
2012-02-03 09:50:00,61.22,61.23,60.75,60.92,150800.0,44.6291,44.6364,44.2865,44.4104,150800.0
2012-02-03 10:00:00,60.88,61.23,60.77,61.21,221500.0,44.3813,44.6364,44.3011,44.6218,221500.0
2012-02-03 10:10:00,61.23,61.34,60.93,61.24,143700.0,44.6364,44.7166,44.4177,44.6437,143700.0
2012-02-03 10:20:00,61.24,61.32,61.09,61.13,157900.0,44.6437,44.702,44.5343,44.5635,157900.0
2012-02-03 10:30:00,61.13,61.34,61.1,61.23,143200.0,44.5635,44.7166,44.5416,44.6364,143200.0
2012-02-03 10:40:00,61.22,61.35,61.09,61.34,88800.0,44.6291,44.7239,44.5343,44.7166,88800.0
2012-02-03 10:50:00,61.34,61.66,61.33,61.64,193500.0,44.7166,44.9499,44.7093,44.9353,193500.0
2012-02-03 11:00:00,61.64,61.68,61.4,61.57,141400.0,44.9353,44.9645,44.7603,44.8843,141400.0
2012-02-03 11:10:00,61.58,61.68,61.49,61.5,277600.0,44.8916,44.9645,44.8259,44.8332,277600.0
2012-02-03 11:20:00,61.5,61.71,61.47,61.65,131800.0,44.8332,44.9863,44.8114,44.9426,131800.0
2012-02-03 11:30:00,61.65,61.73,61.53,61.71,113200.0,44.9426,45.0009,44.8551,44.9863,113200.0
2012-02-03 11:40:00,61.72,61.73,61.62,61.7,47900.0,44.9936,45.0009,44.9207,44.979,47900.0
2012-02-03 11:50:00,61.7,61.75,61.53,61.6,117000.0,44.979,45.0155,44.8551,44.9061,117000.0
2012-02-03 12:00:00,61.59,61.65,61.48,61.6,131600.0,44.8988,44.9426,44.8187,44.9061,131600.0
2012-02-03 12:10:00,61.6,61.65,61.27,61.31,162800.0,44.9061,44.9426,44.6656,44.6947,162800.0
2012-02-03 12:20:00,61.32,61.56,61.3,61.56,56400.0,44.702,44.877,44.6874,44.877,56400.0
2012-02-03 12:30:00,61.56,61.64,61.49,61.56,73300.0,44.877,44.9353,44.8259,44.877,73300.0
2012-02-03 12:40:00,61.57,61.67,61.38,61.38,166400.0,44.8843,44.9572,44.7458,44.7458,166400.0
2012-02-03 12:50:00,61.37,61.46,61.2,61.36,140800.0,44.7385,44.8041,44.6145,44.7312,140800.0
2012-02-03 13:00:00,61.37,61.5,61.32,61.37,60500.0,44.7385,44.8332,44.702,44.7385,60500.0
2012-02-03 13:10:00,61.38,61.48,61.12,61.2,98300.0,44.7458,44.8187,44.5562,44.6145,98300.0
2012-02-03 13:20:00,61.2,61.26,61.06,61.2,109600.0,44.6145,44.6583,44.5125,44.6145,109600.0
2012-02-03 13:30:00,61.2,61.21,61.06,61.14,113100.0,44.6145,44.6218,44.5125,44.5708,113100.0
2012-02-03 13:40:00,61.13,61.2,61.11,61.18,77400.0,44.5635,44.6145,44.5489,44.6,77400.0
2012-02-03 13:50:00,61.17,61.18,60.99,61.03,121900.0,44.5927,44.6,44.4614,44.4906,121900.0
2012-02-03 14:00:00,61.02,61.25,60.99,61.24,80400.0,44.4833,44.651,44.4614,44.6437,80400.0
2012-02-03 14:10:00,61.25,61.27,61.07,61.26,188800.0,44.651,44.6656,44.5198,44.6583,188800.0
2012-02-03 14:20:00,61.26,61.34,61.09,61.15,154400.0,44.6583,44.7166,44.5343,44.5781,154400.0
2012-02-03 14:30:00,61.16,61.16,60.89,60.89,158200.0,44.5854,44.5854,44.3885,44.3885,158200.0
2012-02-03 14:40:00,60.89,60.97,60.81,60.94,118800.0,44.3885,44.4469,44.3302,44.425,118800.0
2012-02-03 14:50:00,60.93,60.97,60.75,60.76,372200.0,44.4177,44.4469,44.2865,44.2938,372200.0
2012-02-03 15:00:00,60.77,60.9,60.71,60.87,190900.0,44.3011,44.3958,44.2573,44.374,190900.0
2012-02-03 15:10:00,60.89,60.93,60.7,60.74,108300.0,44.3885,44.4177,44.25,44.2792,108300.0
2012-02-03 15:20:00,60.74,60.77,60.67,60.77,208600.0,44.2792,44.3011,44.2282,44.3011,208600.0
2012-02-03 15:30:00,60.77,60.83,60.72,60.77,225200.0,44.3011,44.3448,44.2646,44.3011,225200.0
2012-02-03 15:40:00,60.78,60.89,60.67,60.89,266500.0,44.3084,44.3885,44.2282,44.3885,266500.0
2012-02-03 15:50:00,60.88,61.03,60.77,61.0,625600.0,44.3813,44.4906,44.3011,44.4687,625600.0
2012-02-06 09:30:00,60.71,60.84,60.35,60.52,165200.0,44.2573,44.3521,43.9949,44.1188,165200.0
2012-02-06 09:40:00,60.51,60.72,60.48,60.67,200700.0,44.1115,44.2646,44.0897,44.2282,200700.0
2012-02-06 09:50:00,60.67,60.88,60.67,60.71,129100.0,44.2282,44.3813,44.2282,44.2573,129100.0
2012-02-06 10:00:00,60.72,60.97,60.72,60.82,158300.0,44.2646,44.4469,44.2646,44.3375,158300.0
2012-02-06 10:10:00,60.8,60.85,60.66,60.74,108100.0,44.3229,44.3594,44.2209,44.2792,108100.0
2012-02-06 10:20:00,60.74,60.9,60.7,60.82,101900.0,44.2792,44.3958,44.25,44.3375,101900.0
2012-02-06 10:30:00,60.81,60.92,60.74,60.81,50500.0,44.3302,44.4104,44.2792,44.3302,50500.0
2012-02-06 10:40:00,60.8,60.85,60.64,60.7,110900.0,44.3229,44.3594,44.2063,44.25,110900.0
2012-02-06 10:50:00,60.71,60.97,60.71,60.94,86200.0,44.2573,44.4469,44.2573,44.425,86200.0
2012-02-06 11:00:00,60.97,61.09,60.87,60.95,210500.0,44.4469,44.5343,44.374,44.4323,210500.0
2012-02-06 11:10:00,60.94,61.14,60.93,61.07,94900.0,44.425,44.5708,44.4177,44.5198,94900.0
2012-02-06 11:20:00,61.07,61.12,60.92,61.0,99300.0,44.5198,44.5562,44.4104,44.4687,99300.0
2012-02-06 11:30:00,61.0,61.04,60.75,60.77,61100.0,44.4687,44.4979,44.2865,44.3011,61100.0
2012-02-06 11:40:00,60.77,60.92,60.71,60.79,73800.0,44.3011,44.4104,44.2573,44.3156,73800.0
2012-02-06 11:50:00,60.79,60.8,60.61,60.74,61200.0,44.3156,44.3229,44.1844,44.2792,61200.0
2012-02-06 12:00:00,60.75,60.8,60.64,60.73,48300.0,44.2865,44.3229,44.2063,44.2719,48300.0
2012-02-06 12:10:00,60.72,60.8,60.68,60.72,67300.0,44.2646,44.3229,44.2355,44.2646,67300.0
2012-02-06 12:20:00,60.72,60.76,60.55,60.55,55800.0,44.2646,44.2938,44.1407,44.1407,55800.0
2012-02-06 12:30:00,60.55,60.78,60.54,60.73,57600.0,44.1407,44.3084,44.1334,44.2719,57600.0
2012-02-06 12:40:00,60.73,60.75,60.52,60.55,62200.0,44.2719,44.2865,44.1188,44.1407,62200.0
2012-02-06 12:50:00,60.55,60.65,60.52,60.56,34800.0,44.1407,44.2136,44.1188,44.148,34800.0
2012-02-06 13:00:00,60.55,60.62,60.51,60.52,36400.0,44.1407,44.1917,44.1115,44.1188,36400.0
2012-02-06 13:10:00,60.53,60.57,60.5,60.52,30000.0,44.1261,44.1553,44.1042,44.1188,30000.0
2012-02-06 13:20:00,60.53,60.57,60.46,60.48,67900.0,44.1261,44.1553,44.0751,44.0897,67900.0
2012-02-06 13:30:00,60.47,60.54,60.38,60.43,83900.0,44.0824,44.1334,44.0168,44.0532,83900.0
2012-02-06 13:40:00,60.43,60.51,60.39,60.41,53400.0,44.0532,44.1115,44.024,44.0386,53400.0
2012-02-06 13:50:00,60.41,60.49,60.38,60.43,116100.0,44.0386,44.0969,44.0168,44.0532,116100.0
2012-02-06 14:00:00,60.43,60.56,60.42,60.54,53000.0,44.0532,44.148,44.0459,44.1334,53000.0
2012-02-06 14:10:00,60.53,60.59,60.5,60.52,83700.0,44.1261,44.1698,44.1042,44.1188,83700.0
2012-02-06 14:20:00,60.52,60.68,60.51,60.67,48600.0,44.1188,44.2355,44.1115,44.2282,48600.0
2012-02-06 14:30:00,60.68,60.7,60.55,60.55,54600.0,44.2355,44.25,44.1407,44.1407,54600.0
2012-02-06 14:40:00,60.55,60.55,60.43,60.48,45400.0,44.1407,44.1407,44.0532,44.0897,45400.0
2012-02-06 14:50:00,60.48,60.59,60.44,60.54,40100.0,44.0897,44.1698,44.0605,44.1334,40100.0
2012-02-06 15:00:00,60.55,60.69,60.54,60.64,63400.0,44.1407,44.2427,44.1334,44.2063,63400.0
2012-02-06 15:10:00,60.63,60.67,60.52,60.6,68900.0,44.199,44.2282,44.1188,44.1771,68900.0
2012-02-06 15:20:00,60.6,60.67,60.51,60.66,109300.0,44.1771,44.2282,44.1115,44.2209,109300.0
2012-02-06 15:30:00,60.65,60.7,60.59,60.7,108500.0,44.2136,44.25,44.1698,44.25,108500.0
2012-02-06 15:40:00,60.7,60.83,60.67,60.72,252400.0,44.25,44.3448,44.2282,44.2646,252400.0
2012-02-06 15:50:00,60.72,60.94,60.7,60.89,515000.0,44.2646,44.425,44.25,44.3885,515000.0
2012-02-07 09:30:00,60.85,61.17,60.76,60.76,274400.0,44.3594,44.5927,44.2938,44.2938,274400.0
2012-02-07 09:40:00,60.76,60.84,60.4,60.46,179600.0,44.2938,44.3521,44.0313,44.0751,179600.0
2012-02-07 09:50:00,60.43,60.57,60.04,60.14,249900.0,44.0532,44.1553,43.7689,43.8418,249900.0
2012-02-07 10:00:00,60.14,60.3,60.01,60.3,295500.0,43.8418,43.9584,43.747,43.9584,295500.0
2012-02-07 10:10:00,60.3,60.46,60.19,60.42,309000.0,43.9584,44.0751,43.8782,44.0459,309000.0
2012-02-07 10:20:00,60.41,60.52,60.3,60.4,146600.0,44.0386,44.1188,43.9584,44.0313,146600.0
2012-02-07 10:30:00,60.41,60.53,60.29,60.36,111100.0,44.0386,44.1261,43.9511,44.0022,111100.0
2012-02-07 10:40:00,60.37,60.56,60.37,60.51,131700.0,44.0095,44.148,44.0095,44.1115,131700.0
2012-02-07 10:50:00,60.52,60.79,60.52,60.71,123900.0,44.1188,44.3156,44.1188,44.2573,123900.0
2012-02-07 11:00:00,60.71,60.82,60.63,60.81,155600.0,44.2573,44.3375,44.199,44.3302,155600.0
2012-02-07 11:10:00,60.81,60.97,60.8,60.91,180700.0,44.3302,44.4469,44.3229,44.4031,180700.0
2012-02-07 11:20:00,60.92,61.19,60.91,61.18,116800.0,44.4104,44.6072,44.4031,44.6,116800.0
2012-02-07 11:30:00,61.18,61.19,60.92,61.09,150300.0,44.6,44.6072,44.4104,44.5343,150300.0
2012-02-07 11:40:00,61.1,61.18,61.0,61.09,67900.0,44.5416,44.6,44.4687,44.5343,67900.0
2012-02-07 11:50:00,61.08,61.27,61.08,61.27,74300.0,44.5271,44.6656,44.5271,44.6656,74300.0
2012-02-07 12:00:00,61.27,61.31,61.18,61.26,60700.0,44.6656,44.6947,44.6,44.6583,60700.0
2012-02-07 12:10:00,61.26,61.31,61.18,61.25,61400.0,44.6583,44.6947,44.6,44.651,61400.0
2012-02-07 12:20:00,61.25,61.42,61.24,61.42,72300.0,44.651,44.7749,44.6437,44.7749,72300.0
2012-02-07 12:30:00,61.42,61.53,61.38,61.42,131600.0,44.7749,44.8551,44.7458,44.7749,131600.0
2012-02-07 12:40:00,61.42,61.56,61.4,61.51,49100.0,44.7749,44.877,44.7603,44.8405,49100.0
2012-02-07 12:50:00,61.52,61.56,61.45,61.45,47000.0,44.8478,44.877,44.7968,44.7968,47000.0
2012-02-07 13:00:00,61.46,61.52,61.38,61.39,53200.0,44.8041,44.8478,44.7458,44.753,53200.0
2012-02-07 13:10:00,61.38,61.43,61.19,61.21,67700.0,44.7458,44.7822,44.6072,44.6218,67700.0
2012-02-07 13:20:00,61.21,61.3,61.04,61.21,89000.0,44.6218,44.6874,44.4979,44.6218,89000.0
2012-02-07 13:30:00,61.2,61.32,61.13,61.32,47400.0,44.6145,44.702,44.5635,44.702,47400.0
2012-02-07 13:40:00,61.32,61.34,61.17,61.22,63700.0,44.702,44.7166,44.5927,44.6291,63700.0
2012-02-07 13:50:00,61.22,61.23,61.05,61.05,122700.0,44.6291,44.6364,44.5052,44.5052,122700.0
2012-02-07 14:00:00,61.06,61.1,60.96,61.01,66100.0,44.5125,44.5416,44.4396,44.476,66100.0
2012-02-07 14:10:00,61.01,61.08,60.95,61.0,44500.0,44.476,44.5271,44.4323,44.4687,44500.0
2012-02-07 14:20:00,61.01,61.02,60.87,60.93,52000.0,44.476,44.4833,44.374,44.4177,52000.0
2012-02-07 14:30:00,60.93,60.99,60.84,60.87,55100.0,44.4177,44.4614,44.3521,44.374,55100.0
2012-02-07 14:40:00,60.86,60.94,60.85,60.87,80000.0,44.3667,44.425,44.3594,44.374,80000.0
2012-02-07 14:50:00,60.87,60.88,60.72,60.79,121700.0,44.374,44.3813,44.2646,44.3156,121700.0
2012-02-07 15:00:00,60.79,61.03,60.79,61.0,104000.0,44.3156,44.4906,44.3156,44.4687,104000.0
2012-02-07 15:10:00,61.01,61.08,61.0,61.04,88300.0,44.476,44.5271,44.4687,44.4979,88300.0
2012-02-07 15:20:00,61.04,61.19,61.02,61.12,75300.0,44.4979,44.6072,44.4833,44.5562,75300.0
2012-02-07 15:30:00,61.11,61.14,60.98,61.0,83700.0,44.5489,44.5708,44.4542,44.4687,83700.0
2012-02-07 15:40:00,60.99,61.07,60.92,60.94,154000.0,44.4614,44.5198,44.4104,44.425,154000.0
2012-02-07 15:50:00,60.96,60.99,60.83,60.86,277200.0,44.4396,44.4614,44.3448,44.3667,277200.0
2012-02-08 09:30:00,60.99,61.15,60.84,61.05,126200.0,44.4614,44.5781,44.3521,44.5052,126200.0
2012-02-08 09:40:00,61.02,61.35,60.98,61.18,95900.0,44.4833,44.7239,44.4542,44.6,95900.0
2012-02-08 09:50:00,61.2,61.29,61.04,61.2,91100.0,44.6145,44.6801,44.4979,44.6145,91100.0
2012-02-08 10:00:00,61.2,61.45,61.16,61.37,74000.0,44.6145,44.7968,44.5854,44.7385,74000.0
2012-02-08 10:10:00,61.38,61.44,61.24,61.24,51000.0,44.7458,44.7895,44.6437,44.6437,51000.0
2012-02-08 10:20:00,61.24,61.26,60.9,60.96,81400.0,44.6437,44.6583,44.3958,44.4396,81400.0
2012-02-08 10:30:00,60.96,60.98,60.47,60.65,121700.0,44.4396,44.4542,44.0824,44.2136,121700.0
2012-02-08 10:40:00,60.65,60.88,60.47,60.87,90400.0,44.2136,44.3813,44.0824,44.374,90400.0
2012-02-08 10:50:00,60.89,60.96,60.72,60.93,102600.0,44.3885,44.4396,44.2646,44.4177,102600.0
2012-02-08 11:00:00,60.93,60.98,60.61,60.7,92400.0,44.4177,44.4542,44.1844,44.25,92400.0
2012-02-08 11:10:00,60.69,60.69,60.5,60.5,103400.0,44.2427,44.2427,44.1042,44.1042,103400.0
2012-02-08 11:20:00,60.5,60.75,60.49,60.72,84500.0,44.1042,44.2865,44.0969,44.2646,84500.0
2012-02-08 11:30:00,60.71,60.74,60.59,60.7,115900.0,44.2573,44.2792,44.1698,44.25,115900.0
2012-02-08 11:40:00,60.69,60.69,60.5,60.6,83700.0,44.2427,44.2427,44.1042,44.1771,83700.0
2012-02-08 11:50:00,60.61,60.75,60.58,60.71,54300.0,44.1844,44.2865,44.1626,44.2573,54300.0
2012-02-08 12:00:00,60.71,60.83,60.7,60.78,63600.0,44.2573,44.3448,44.25,44.3084,63600.0
2012-02-08 12:10:00,60.78,60.85,60.72,60.76,79700.0,44.3084,44.3594,44.2646,44.2938,79700.0
2012-02-08 12:20:00,60.76,60.81,60.71,60.73,29100.0,44.2938,44.3302,44.2573,44.2719,29100.0
2012-02-08 12:30:00,60.73,60.75,60.55,60.65,68400.0,44.2719,44.2865,44.1407,44.2136,68400.0
2012-02-08 12:40:00,60.65,60.8,60.64,60.76,48300.0,44.2136,44.3229,44.2063,44.2938,48300.0
2012-02-08 12:50:00,60.77,60.9,60.74,60.9,36100.0,44.3011,44.3958,44.2792,44.3958,36100.0
2012-02-08 13:00:00,60.89,60.93,60.78,60.78,42100.0,44.3885,44.4177,44.3084,44.3084,42100.0
2012-02-08 13:10:00,60.79,60.8,60.53,60.56,77700.0,44.3156,44.3229,44.1261,44.148,77700.0
2012-02-08 13:20:00,60.56,60.68,60.54,60.66,41500.0,44.148,44.2355,44.1334,44.2209,41500.0
2012-02-08 13:30:00,60.64,60.72,60.6,60.61,42600.0,44.2063,44.2646,44.1771,44.1844,42600.0
2012-02-08 13:40:00,60.61,60.65,60.57,60.62,45400.0,44.1844,44.2136,44.1553,44.1917,45400.0
2012-02-08 13:50:00,60.62,60.64,60.55,60.57,41100.0,44.1917,44.2063,44.1407,44.1553,41100.0
2012-02-08 14:00:00,60.57,60.61,60.51,60.6,34000.0,44.1553,44.1844,44.1115,44.1771,34000.0
2012-02-08 14:10:00,60.59,60.62,60.5,60.56,66800.0,44.1698,44.1917,44.1042,44.148,66800.0
2012-02-08 14:20:00,60.57,60.63,60.47,60.58,73400.0,44.1553,44.199,44.0824,44.1626,73400.0
2012-02-08 14:30:00,60.58,60.68,60.55,60.65,56000.0,44.1626,44.2355,44.1407,44.2136,56000.0
2012-02-08 14:40:00,60.64,60.78,60.62,60.73,56800.0,44.2063,44.3084,44.1917,44.2719,56800.0
2012-02-08 14:50:00,60.71,60.79,60.69,60.69,72500.0,44.2573,44.3156,44.2427,44.2427,72500.0
2012-02-08 15:00:00,60.69,60.74,60.59,60.72,112200.0,44.2427,44.2792,44.1698,44.2646,112200.0
2012-02-08 15:10:00,60.74,60.81,60.73,60.79,53900.0,44.2792,44.3302,44.2719,44.3156,53900.0
2012-02-08 15:20:00,60.79,60.79,60.7,60.75,88900.0,44.3156,44.3156,44.25,44.2865,88900.0
2012-02-08 15:30:00,60.74,60.77,60.69,60.7,98900.0,44.2792,44.3011,44.2427,44.25,98900.0
2012-02-08 15:40:00,60.71,60.75,60.64,60.72,157300.0,44.2573,44.2865,44.2063,44.2646,157300.0
2012-02-08 15:50:00,60.72,60.76,60.66,60.71,217200.0,44.2646,44.2938,44.2209,44.2573,217200.0
2012-02-09 09:30:00,61.07,61.39,61.02,61.22,267300.0,44.5198,44.753,44.4833,44.6291,267300.0
2012-02-09 09:40:00,61.18,61.24,61.05,61.2,198100.0,44.6,44.6437,44.5052,44.6145,198100.0
2012-02-09 09:50:00,61.19,61.3,61.13,61.23,149500.0,44.6072,44.6874,44.5635,44.6364,149500.0
2012-02-09 10:00:00,61.23,61.27,60.83,60.89,249700.0,44.6364,44.6656,44.3448,44.3885,249700.0
2012-02-09 10:10:00,60.92,61.09,60.9,60.99,118600.0,44.4104,44.5343,44.3958,44.4614,118600.0
2012-02-09 10:20:00,61.0,61.05,60.86,60.98,197800.0,44.4687,44.5052,44.3667,44.4542,197800.0
2012-02-09 10:30:00,60.97,60.97,60.68,60.81,107700.0,44.4469,44.4469,44.2355,44.3302,107700.0
2012-02-09 10:40:00,60.8,60.89,60.75,60.86,73700.0,44.3229,44.3885,44.2865,44.3667,73700.0
2012-02-09 10:50:00,60.89,60.99,60.85,60.86,60100.0,44.3885,44.4614,44.3594,44.3667,60100.0
2012-02-09 11:00:00,60.88,60.95,60.79,60.86,93000.0,44.3813,44.4323,44.3156,44.3667,93000.0
2012-02-09 11:10:00,60.87,61.02,60.86,60.98,71700.0,44.374,44.4833,44.3667,44.4542,71700.0
2012-02-09 11:20:00,60.97,61.11,60.89,60.95,76100.0,44.4469,44.5489,44.3885,44.4323,76100.0
2012-02-09 11:30:00,60.97,61.08,60.93,60.98,114600.0,44.4469,44.5271,44.4177,44.4542,114600.0
2012-02-09 11:40:00,61.0,61.09,60.92,61.09,72200.0,44.4687,44.5343,44.4104,44.5343,72200.0
2012-02-09 11:50:00,61.09,61.33,61.09,61.32,60300.0,44.5343,44.7093,44.5343,44.702,60300.0
2012-02-09 12:00:00,61.33,61.35,61.22,61.32,69600.0,44.7093,44.7239,44.6291,44.702,69600.0
2012-02-09 12:10:00,61.32,61.35,61.12,61.21,109700.0,44.702,44.7239,44.5562,44.6218,109700.0
2012-02-09 12:20:00,61.2,61.25,61.11,61.13,28600.0,44.6145,44.651,44.5489,44.5635,28600.0
2012-02-09 12:30:00,61.12,61.16,61.04,61.12,47600.0,44.5562,44.5854,44.4979,44.5562,47600.0
2012-02-09 12:40:00,61.12,61.22,61.04,61.05,74200.0,44.5562,44.6291,44.4979,44.5052,74200.0
2012-02-09 12:50:00,61.05,61.11,60.82,60.97,63300.0,44.5052,44.5489,44.3375,44.4469,63300.0
2012-02-09 13:00:00,60.95,60.96,60.8,60.83,51900.0,44.4323,44.4396,44.3229,44.3448,51900.0
2012-02-09 13:10:00,60.82,60.93,60.76,60.89,51000.0,44.3375,44.4177,44.2938,44.3885,51000.0
2012-02-09 13:20:00,60.87,60.98,60.85,60.96,36200.0,44.374,44.4542,44.3594,44.4396,36200.0
2012-02-09 13:30:00,60.96,60.97,60.75,60.86,66400.0,44.4396,44.4469,44.2865,44.3667,66400.0
2012-02-09 13:40:00,60.86,60.91,60.79,60.85,37800.0,44.3667,44.4031,44.3156,44.3594,37800.0
2012-02-09 13:50:00,60.84,60.87,60.71,60.73,30500.0,44.3521,44.374,44.2573,44.2719,30500.0
2012-02-09 14:00:00,60.72,60.88,60.71,60.75,70000.0,44.2646,44.3813,44.2573,44.2865,70000.0
2012-02-09 14:10:00,60.75,60.88,60.74,60.82,53900.0,44.2865,44.3813,44.2792,44.3375,53900.0
2012-02-09 14:20:00,60.82,60.94,60.81,60.84,65100.0,44.3375,44.425,44.3302,44.3521,65100.0
2012-02-09 14:30:00,60.84,60.85,60.71,60.77,37300.0,44.3521,44.3594,44.2573,44.3011,37300.0
2012-02-09 14:40:00,60.77,60.82,60.71,60.8,55400.0,44.3011,44.3375,44.2573,44.3229,55400.0
2012-02-09 14:50:00,60.8,60.8,60.55,60.57,54500.0,44.3229,44.3229,44.1407,44.1553,54500.0
2012-02-09 15:00:00,60.55,60.64,60.53,60.6,60500.0,44.1407,44.2063,44.1261,44.1771,60500.0
2012-02-09 15:10:00,60.6,60.65,60.47,60.54,56800.0,44.1771,44.2136,44.0824,44.1334,56800.0
2012-02-09 15:20:00,60.53,60.64,60.49,60.62,60400.0,44.1261,44.2063,44.0969,44.1917,60400.0
2012-02-09 15:30:00,60.61,60.65,60.51,60.52,64200.0,44.1844,44.2136,44.1115,44.1188,64200.0
2012-02-09 15:40:00,60.52,60.59,60.51,60.55,118200.0,44.1188,44.1698,44.1115,44.1407,118200.0
2012-02-09 15:50:00,60.55,60.63,60.52,60.62,225500.0,44.1407,44.199,44.1188,44.1917,225500.0
2012-02-10 09:30:00,59.89,59.92,59.62,59.76,251200.0,43.6596,43.6814,43.4627,43.5648,251200.0
2012-02-10 09:40:00,59.77,59.8,59.42,59.68,244600.0,43.5721,43.5939,43.3169,43.5065,244600.0
2012-02-10 09:50:00,59.7,59.83,59.49,59.5,126000.0,43.521,43.6158,43.368,43.3752,126000.0
2012-02-10 10:00:00,59.5,59.57,59.28,59.28,203100.0,43.3752,43.4263,43.2149,43.2149,203100.0
2012-02-10 10:10:00,59.3,59.44,59.17,59.44,167200.0,43.2294,43.3315,43.1347,43.3315,167200.0
2012-02-10 10:20:00,59.43,59.54,59.37,59.49,120500.0,43.3242,43.4044,43.2805,43.368,120500.0
2012-02-10 10:30:00,59.5,59.6,59.35,59.43,131900.0,43.3752,43.4481,43.2659,43.3242,131900.0
2012-02-10 10:40:00,59.42,59.55,59.3,59.48,182100.0,43.3169,43.4117,43.2294,43.3607,182100.0
2012-02-10 10:50:00,59.48,59.7,59.48,59.69,130300.0,43.3607,43.521,43.3607,43.5138,130300.0
2012-02-10 11:00:00,59.67,59.76,59.59,59.71,121200.0,43.4992,43.5648,43.4409,43.5283,121200.0
2012-02-10 11:10:00,59.71,59.77,59.56,59.59,78800.0,43.5283,43.5721,43.419,43.4409,78800.0
2012-02-10 11:20:00,59.59,59.63,59.47,59.5,53100.0,43.4409,43.47,43.3534,43.3752,53100.0
2012-02-10 11:30:00,59.5,59.54,59.44,59.51,35500.0,43.3752,43.4044,43.3315,43.3825,35500.0
2012-02-10 11:40:00,59.5,59.52,59.4,59.43,37300.0,43.3752,43.3898,43.3023,43.3242,37300.0
2012-02-10 11:50:00,59.42,59.57,59.39,59.44,58200.0,43.3169,43.4263,43.2951,43.3315,58200.0
2012-02-10 12:00:00,59.44,59.48,59.32,59.33,38500.0,43.3315,43.3607,43.244,43.2513,38500.0
2012-02-10 12:10:00,59.33,59.34,59.27,59.32,74700.0,43.2513,43.2586,43.2076,43.244,74700.0
2012-02-10 12:20:00,59.32,59.33,59.2,59.25,59200.0,43.244,43.2513,43.1565,43.193,59200.0
2012-02-10 12:30:00,59.25,59.44,59.24,59.38,57700.0,43.193,43.3315,43.1857,43.2878,57700.0
2012-02-10 12:40:00,59.39,59.45,59.34,59.41,35100.0,43.2951,43.3388,43.2586,43.3096,35100.0
2012-02-10 12:50:00,59.42,59.48,59.35,59.48,52300.0,43.3169,43.3607,43.2659,43.3607,52300.0
2012-02-10 13:00:00,59.48,59.49,59.32,59.34,39000.0,43.3607,43.368,43.244,43.2586,39000.0
2012-02-10 13:10:00,59.35,59.41,59.22,59.22,66300.0,43.2659,43.3096,43.1711,43.1711,66300.0
2012-02-10 13:20:00,59.22,59.3,59.21,59.25,42400.0,43.1711,43.2294,43.1638,43.193,42400.0
2012-02-10 13:30:00,59.26,59.29,59.11,59.12,73000.0,43.2003,43.2222,43.0909,43.0982,73000.0
2012-02-10 13:40:00,59.11,59.18,59.1,59.13,57900.0,43.0909,43.142,43.0836,43.1055,57900.0
2012-02-10 13:50:00,59.12,59.14,59.0,59.01,51400.0,43.0982,43.1128,43.0107,43.018,51400.0
2012-02-10 14:00:00,59.02,59.18,59.0,59.18,57600.0,43.0253,43.142,43.0107,43.142,57600.0
2012-02-10 14:10:00,59.19,59.2,59.1,59.16,46500.0,43.1493,43.1565,43.0836,43.1274,46500.0
2012-02-10 14:20:00,59.18,59.32,59.18,59.32,49100.0,43.142,43.244,43.142,43.244,49100.0
2012-02-10 14:30:00,59.32,59.4,59.26,59.36,48400.0,43.244,43.3023,43.2003,43.2732,48400.0
2012-02-10 14:40:00,59.38,59.44,59.29,59.32,70900.0,43.2878,43.3315,43.2222,43.244,70900.0
2012-02-10 14:50:00,59.34,59.36,59.26,59.35,52000.0,43.2586,43.2732,43.2003,43.2659,52000.0
2012-02-10 15:00:00,59.35,59.35,59.24,59.27,83200.0,43.2659,43.2659,43.1857,43.2076,83200.0
2012-02-10 15:10:00,59.27,59.34,59.21,59.27,89800.0,43.2076,43.2586,43.1638,43.2076,89800.0
2012-02-10 15:20:00,59.27,59.41,59.19,59.41,129700.0,43.2076,43.3096,43.1493,43.3096,129700.0
2012-02-10 15:30:00,59.41,59.49,59.37,59.48,175500.0,43.3096,43.368,43.2805,43.3607,175500.0
2012-02-10 15:40:00,59.48,59.64,59.48,59.52,268600.0,43.3607,43.4773,43.3607,43.3898,268600.0
2012-02-10 15:50:00,59.52,59.65,59.52,59.65,338500.0,43.3898,43.4846,43.3898,43.4846,338500.0
2012-02-13 09:30:00,59.96,59.99,59.3,59.5,191100.0,43.7106,43.7325,43.2294,43.3752,191100.0
2012-02-13 09:40:00,59.49,59.5,59.16,59.32,119400.0,43.368,43.3752,43.1274,43.244,119400.0
2012-02-13 09:50:00,59.32,59.43,59.23,59.34,105700.0,43.244,43.3242,43.1784,43.2586,105700.0
2012-02-13 10:00:00,59.35,59.39,59.23,59.25,128400.0,43.2659,43.2951,43.1784,43.193,128400.0
2012-02-13 10:10:00,59.27,59.29,58.88,59.12,216200.0,43.2076,43.2222,42.9233,43.0982,216200.0
2012-02-13 10:20:00,59.11,59.16,59.01,59.12,115300.0,43.0909,43.1274,43.018,43.0982,115300.0
2012-02-13 10:30:00,59.13,59.18,58.93,59.06,199600.0,43.1055,43.142,42.9597,43.0545,199600.0
2012-02-13 10:40:00,59.06,59.18,58.93,59.18,114200.0,43.0545,43.142,42.9597,43.142,114200.0
2012-02-13 10:50:00,59.19,59.35,59.17,59.29,98900.0,43.1493,43.2659,43.1347,43.2222,98900.0
2012-02-13 11:00:00,59.27,59.37,59.26,59.32,109800.0,43.2076,43.2805,43.2003,43.244,109800.0
2012-02-13 11:10:00,59.3,59.37,59.27,59.33,67700.0,43.2294,43.2805,43.2076,43.2513,67700.0
2012-02-13 11:20:00,59.32,59.37,59.24,59.3,71300.0,43.244,43.2805,43.1857,43.2294,71300.0
2012-02-13 11:30:00,59.3,59.36,59.17,59.2,66100.0,43.2294,43.2732,43.1347,43.1565,66100.0
2012-02-13 11:40:00,59.2,59.24,59.15,59.17,39400.0,43.1565,43.1857,43.1201,43.1347,39400.0
2012-02-13 11:50:00,59.17,59.21,59.15,59.15,31900.0,43.1347,43.1638,43.1201,43.1201,31900.0
2012-02-13 12:00:00,59.16,59.2,59.12,59.15,48800.0,43.1274,43.1565,43.0982,43.1201,48800.0
2012-02-13 12:10:00,59.14,59.22,59.12,59.15,102000.0,43.1128,43.1711,43.0982,43.1201,102000.0
2012-02-13 12:20:00,59.16,59.16,59.1,59.13,45000.0,43.1274,43.1274,43.0836,43.1055,45000.0
2012-02-13 12:30:00,59.12,59.15,59.08,59.1,37000.0,43.0982,43.1201,43.0691,43.0836,37000.0
2012-02-13 12:40:00,59.1,59.19,59.08,59.18,34400.0,43.0836,43.1493,43.0691,43.142,34400.0
2012-02-13 12:50:00,59.19,59.28,59.17,59.25,23600.0,43.1493,43.2149,43.1347,43.193,23600.0
2012-02-13 13:00:00,59.27,59.3,59.2,59.23,29600.0,43.2076,43.2294,43.1565,43.1784,29600.0
2012-02-13 13:10:00,59.24,59.39,59.24,59.32,45800.0,43.1857,43.2951,43.1857,43.244,45800.0
2012-02-13 13:20:00,59.33,59.36,59.26,59.29,26400.0,43.2513,43.2732,43.2003,43.2222,26400.0
2012-02-13 13:30:00,59.28,59.38,59.26,59.33,29700.0,43.2149,43.2878,43.2003,43.2513,29700.0
2012-02-13 13:40:00,59.32,59.39,59.32,59.33,24700.0,43.244,43.2951,43.244,43.2513,24700.0
2012-02-13 13:50:00,59.33,59.33,59.27,59.29,21700.0,43.2513,43.2513,43.2076,43.2222,21700.0
2012-02-13 14:00:00,59.3,59.36,59.3,59.34,23500.0,43.2294,43.2732,43.2294,43.2586,23500.0
2012-02-13 14:10:00,59.34,59.37,59.28,59.3,20500.0,43.2586,43.2805,43.2149,43.2294,20500.0
2012-02-13 14:20:00,59.3,59.31,59.28,59.29,17300.0,43.2294,43.2367,43.2149,43.2222,17300.0
2012-02-13 14:30:00,59.29,59.37,59.29,59.3,38100.0,43.2222,43.2805,43.2222,43.2294,38100.0
2012-02-13 14:40:00,59.31,59.45,59.31,59.43,57300.0,43.2367,43.3388,43.2367,43.3242,57300.0
2012-02-13 14:50:00,59.42,59.46,59.4,59.42,26400.0,43.3169,43.3461,43.3023,43.3169,26400.0
2012-02-13 15:00:00,59.41,59.43,59.32,59.33,56300.0,43.3096,43.3242,43.244,43.2513,56300.0
2012-02-13 15:10:00,59.33,59.33,59.26,59.28,31900.0,43.2513,43.2513,43.2003,43.2149,31900.0
2012-02-13 15:20:00,59.28,59.36,59.28,59.31,85000.0,43.2149,43.2732,43.2149,43.2367,85000.0
2012-02-13 15:30:00,59.3,59.34,59.27,59.31,51500.0,43.2294,43.2586,43.2076,43.2367,51500.0
2012-02-13 15:40:00,59.31,59.38,59.27,59.35,117200.0,43.2367,43.2878,43.2076,43.2659,117200.0
2012-02-13 15:50:00,59.34,59.42,59.29,59.4,292000.0,43.2586,43.3169,43.2222,43.3023,292000.0
2012-02-14 09:30:00,59.55,59.55,59.24,59.27,160700.0,43.4117,43.4117,43.1857,43.2076,160700.0
2012-02-14 09:40:00,59.28,59.31,59.02,59.27,125200.0,43.2149,43.2367,43.0253,43.2076,125200.0
2012-02-14 09:50:00,59.25,59.3,59.05,59.07,73800.0,43.193,43.2294,43.0472,43.0618,73800.0
2012-02-14 10:00:00,59.08,59.09,58.93,58.95,76400.0,43.0691,43.0764,42.9597,42.9743,76400.0
2012-02-14 10:10:00,58.95,59.03,58.83,58.87,122900.0,42.9743,43.0326,42.8868,42.916,122900.0
2012-02-14 10:20:00,58.89,59.02,58.77,59.0,133900.0,42.9306,43.0253,42.8431,43.0107,133900.0
2012-02-14 10:30:00,59.01,59.05,58.94,58.95,231600.0,43.018,43.0472,42.967,42.9743,231600.0
2012-02-14 10:40:00,58.94,58.96,58.75,58.8,109600.0,42.967,42.9816,42.8285,42.8649,109600.0
2012-02-14 10:50:00,58.82,58.83,58.68,58.7,132900.0,42.8795,42.8868,42.7775,42.792,132900.0
2012-02-14 11:00:00,58.7,58.74,58.64,58.74,79200.0,42.792,42.8212,42.7483,42.8212,79200.0
2012-02-14 11:10:00,58.74,58.76,58.69,58.72,110900.0,42.8212,42.8358,42.7848,42.8066,110900.0
2012-02-14 11:20:00,58.72,58.76,58.57,58.57,123300.0,42.8066,42.8358,42.6973,42.6973,123300.0
2012-02-14 11:30:00,58.58,58.69,58.56,58.66,125100.0,42.7046,42.7848,42.69,42.7629,125100.0
2012-02-14 11:40:00,58.68,58.79,58.66,58.78,67400.0,42.7775,42.8577,42.7629,42.8504,67400.0
2012-02-14 11:50:00,58.78,58.78,58.58,58.71,90500.0,42.8504,42.8504,42.7046,42.7993,90500.0
2012-02-14 12:00:00,58.71,58.79,58.68,58.78,49000.0,42.7993,42.8577,42.7775,42.8504,49000.0
2012-02-14 12:10:00,58.78,58.8,58.71,58.77,44200.0,42.8504,42.8649,42.7993,42.8431,44200.0
2012-02-14 12:20:00,58.76,58.77,58.63,58.63,63100.0,42.8358,42.8431,42.741,42.741,63100.0
2012-02-14 12:30:00,58.63,58.67,58.57,58.62,77400.0,42.741,42.7702,42.6973,42.7337,77400.0
2012-02-14 12:40:00,58.61,58.7,58.59,58.64,60400.0,42.7264,42.792,42.7119,42.7483,60400.0
2012-02-14 12:50:00,58.65,58.65,58.32,58.36,351000.0,42.7556,42.7556,42.515,42.5442,351000.0
2012-02-14 13:00:00,58.37,58.43,58.19,58.2,214500.0,42.5515,42.5952,42.4203,42.4275,214500.0
2012-02-14 13:10:00,58.2,58.24,58.06,58.16,171600.0,42.4275,42.4567,42.3255,42.3984,171600.0
2012-02-14 13:20:00,58.16,58.23,58.11,58.21,63400.0,42.3984,42.4494,42.3619,42.4348,63400.0
2012-02-14 13:30:00,58.21,58.4,58.19,58.37,65800.0,42.4348,42.5733,42.4203,42.5515,65800.0
2012-02-14 13:40:00,58.37,58.38,58.23,58.25,83300.0,42.5515,42.5588,42.4494,42.464,83300.0
2012-02-14 13:50:00,58.25,58.26,58.2,58.25,44600.0,42.464,42.4713,42.4275,42.464,44600.0
2012-02-14 14:00:00,58.25,58.42,58.25,58.34,215700.0,42.464,42.5879,42.464,42.5296,215700.0
2012-02-14 14:10:00,58.34,58.39,58.27,58.32,77900.0,42.5296,42.5661,42.4786,42.515,77900.0
2012-02-14 14:20:00,58.33,58.36,58.21,58.22,79900.0,42.5223,42.5442,42.4348,42.4421,79900.0
2012-02-14 14:30:00,58.21,58.29,58.21,58.25,56100.0,42.4348,42.4932,42.4348,42.464,56100.0
2012-02-14 14:40:00,58.25,58.29,58.21,58.23,57500.0,42.464,42.4932,42.4348,42.4494,57500.0
2012-02-14 14:50:00,58.24,58.34,58.23,58.33,74500.0,42.4567,42.5296,42.4494,42.5223,74500.0
2012-02-14 15:00:00,58.32,58.38,58.31,58.33,66200.0,42.515,42.5588,42.5077,42.5223,66200.0
2012-02-14 15:10:00,58.33,58.34,58.25,58.28,99700.0,42.5223,42.5296,42.464,42.4859,99700.0
2012-02-14 15:20:00,58.27,58.32,58.19,58.2,107600.0,42.4786,42.515,42.4203,42.4275,107600.0
2012-02-14 15:30:00,58.2,58.45,58.19,58.45,200600.0,42.4275,42.6098,42.4203,42.6098,200600.0
2012-02-14 15:40:00,58.44,58.66,58.44,58.66,237800.0,42.6025,42.7629,42.6025,42.7629,237800.0
2012-02-14 15:50:00,58.66,58.79,58.62,58.73,812700.0,42.7629,42.8577,42.7337,42.8139,812700.0
2012-02-15 09:30:00,59.14,59.29,58.97,59.26,225900.0,43.1128,43.2222,42.9889,43.2003,225900.0
2012-02-15 09:40:00,59.27,59.43,59.21,59.35,210700.0,43.2076,43.3242,43.1638,43.2659,210700.0
2012-02-15 09:50:00,59.32,59.56,59.3,59.55,167700.0,43.244,43.419,43.2294,43.4117,167700.0
2012-02-15 10:00:00,59.55,59.59,59.31,59.35,106400.0,43.4117,43.4409,43.2367,43.2659,106400.0
2012-02-15 10:10:00,59.36,59.49,59.28,59.38,144300.0,43.2732,43.368,43.2149,43.2878,144300.0
2012-02-15 10:20:00,59.36,59.75,59.25,59.75,252700.0,43.2732,43.5575,43.193,43.5575,252700.0
2012-02-15 10:30:00,59.75,59.81,59.58,59.65,109900.0,43.5575,43.6012,43.4336,43.4846,109900.0
2012-02-15 10:40:00,59.65,59.94,59.61,59.9,191400.0,43.4846,43.696,43.4554,43.6668,191400.0
2012-02-15 10:50:00,59.9,60.15,59.81,60.12,247300.0,43.6668,43.8491,43.6012,43.8272,247300.0
2012-02-15 11:00:00,60.11,60.14,59.9,60.01,180700.0,43.8199,43.8418,43.6668,43.747,180700.0
2012-02-15 11:10:00,60.0,60.03,59.82,60.02,73900.0,43.7397,43.7616,43.6085,43.7543,73900.0
2012-02-15 11:20:00,60.03,60.2,60.03,60.16,68500.0,43.7616,43.8855,43.7616,43.8564,68500.0
2012-02-15 11:30:00,60.15,60.2,60.1,60.14,63400.0,43.8491,43.8855,43.8126,43.8418,63400.0
2012-02-15 11:40:00,60.14,60.39,60.11,60.38,158500.0,43.8418,44.024,43.8199,44.0168,158500.0
2012-02-15 11:50:00,60.38,60.39,60.29,60.33,56600.0,44.0168,44.024,43.9511,43.9803,56600.0
2012-02-15 12:00:00,60.34,60.34,60.23,60.26,108700.0,43.9876,43.9876,43.9074,43.9293,108700.0
2012-02-15 12:10:00,60.26,60.26,60.16,60.18,77000.0,43.9293,43.9293,43.8564,43.871,77000.0
2012-02-15 12:20:00,60.18,60.19,60.1,60.16,64800.0,43.871,43.8782,43.8126,43.8564,64800.0
2012-02-15 12:30:00,60.16,60.18,60.09,60.11,85800.0,43.8564,43.871,43.8053,43.8199,85800.0
2012-02-15 12:40:00,60.11,60.17,59.95,59.99,181800.0,43.8199,43.8637,43.7033,43.7325,181800.0
2012-02-15 12:50:00,59.98,60.04,59.89,59.94,192800.0,43.7252,43.7689,43.6596,43.696,192800.0
2012-02-15 13:00:00,59.94,60.01,59.79,59.99,126300.0,43.696,43.747,43.5867,43.7325,126300.0
2012-02-15 13:10:00,60.0,60.05,59.98,60.0,54600.0,43.7397,43.7762,43.7252,43.7397,54600.0
2012-02-15 13:20:00,59.99,60.09,59.99,60.09,52400.0,43.7325,43.8053,43.7325,43.8053,52400.0
2012-02-15 13:30:00,60.09,60.18,60.02,60.15,75500.0,43.8053,43.871,43.7543,43.8491,75500.0
2012-02-15 13:40:00,60.15,60.17,60.05,60.16,44400.0,43.8491,43.8637,43.7762,43.8564,44400.0
2012-02-15 13:50:00,60.15,60.26,60.15,60.15,57000.0,43.8491,43.9293,43.8491,43.8491,57000.0
2012-02-15 14:00:00,60.16,60.29,59.76,59.93,328400.0,43.8564,43.9511,43.5648,43.6887,328400.0
2012-02-15 14:10:00,59.94,60.03,59.67,59.67,139700.0,43.696,43.7616,43.4992,43.4992,139700.0
2012-02-15 14:20:00,59.66,59.93,59.66,59.8,123400.0,43.4919,43.6887,43.4919,43.5939,123400.0
2012-02-15 14:30:00,59.8,59.89,59.77,59.83,60900.0,43.5939,43.6596,43.5721,43.6158,60900.0
2012-02-15 14:40:00,59.83,59.89,59.8,59.86,61000.0,43.6158,43.6596,43.5939,43.6377,61000.0
2012-02-15 14:50:00,59.85,59.87,59.67,59.68,76200.0,43.6304,43.645,43.4992,43.5065,76200.0
2012-02-15 15:00:00,59.67,59.7,59.58,59.6,113700.0,43.4992,43.521,43.4336,43.4481,113700.0
2012-02-15 15:10:00,59.6,59.78,59.57,59.64,143400.0,43.4481,43.5794,43.4263,43.4773,143400.0
2012-02-15 15:20:00,59.65,59.75,59.63,59.68,77100.0,43.4846,43.5575,43.47,43.5065,77100.0
2012-02-15 15:30:00,59.69,59.73,59.63,59.67,94200.0,43.5138,43.5429,43.47,43.4992,94200.0
2012-02-15 15:40:00,59.67,59.84,59.65,59.7,184000.0,43.4992,43.6231,43.4846,43.521,184000.0
2012-02-15 15:50:00,59.69,59.77,59.59,59.6,358700.0,43.5138,43.5721,43.4409,43.4481,358700.0
2012-02-16 09:30:00,59.67,59.79,58.77,58.78,267200.0,43.4992,43.5867,42.8431,42.8504,267200.0
2012-02-16 09:40:00,58.8,59.19,58.78,58.9,162600.0,42.8649,43.1493,42.8504,42.9378,162600.0
2012-02-16 09:50:00,58.9,59.07,58.79,58.98,174300.0,42.9378,43.0618,42.8577,42.9962,174300.0
2012-02-16 10:00:00,59.0,59.29,58.95,59.07,223100.0,43.0107,43.2222,42.9743,43.0618,223100.0
2012-02-16 10:10:00,59.09,59.19,59.01,59.1,97900.0,43.0764,43.1493,43.018,43.0836,97900.0
2012-02-16 10:20:00,59.1,59.16,59.04,59.15,64700.0,43.0836,43.1274,43.0399,43.1201,64700.0
2012-02-16 10:30:00,59.15,59.42,59.14,59.33,106600.0,43.1201,43.3169,43.1128,43.2513,106600.0
2012-02-16 10:40:00,59.32,59.33,59.17,59.23,69300.0,43.244,43.2513,43.1347,43.1784,69300.0
2012-02-16 10:50:00,59.22,59.35,59.2,59.22,92000.0,43.1711,43.2659,43.1565,43.1711,92000.0
2012-02-16 11:00:00,59.22,59.38,59.19,59.3,101100.0,43.1711,43.2878,43.1493,43.2294,101100.0
2012-02-16 11:10:00,59.31,59.51,59.26,59.51,99500.0,43.2367,43.3825,43.2003,43.3825,99500.0
2012-02-16 11:20:00,59.5,59.53,59.4,59.43,64500.0,43.3752,43.3971,43.3023,43.3242,64500.0
2012-02-16 11:30:00,59.41,59.49,59.32,59.47,106900.0,43.3096,43.368,43.244,43.3534,106900.0
2012-02-16 11:40:00,59.47,59.62,59.45,59.62,63700.0,43.3534,43.4627,43.3388,43.4627,63700.0
2012-02-16 11:50:00,59.62,59.93,59.57,59.9,64300.0,43.4627,43.6887,43.4263,43.6668,64300.0
2012-02-16 12:00:00,59.91,60.0,59.85,59.9,71200.0,43.6741,43.7397,43.6304,43.6668,71200.0
2012-02-16 12:10:00,59.9,60.42,59.87,60.29,297000.0,43.6668,44.0459,43.645,43.9511,297000.0
2012-02-16 12:20:00,60.28,60.39,60.24,60.26,73300.0,43.9439,44.024,43.9147,43.9293,73300.0
2012-02-16 12:30:00,60.26,60.35,60.13,60.35,163400.0,43.9293,43.9949,43.8345,43.9949,163400.0
2012-02-16 12:40:00,60.35,60.38,60.12,60.12,67500.0,43.9949,44.0168,43.8272,43.8272,67500.0
2012-02-16 12:50:00,60.12,60.13,60.04,60.12,50000.0,43.8272,43.8345,43.7689,43.8272,50000.0
2012-02-16 13:00:00,60.13,60.19,60.1,60.13,61700.0,43.8345,43.8782,43.8126,43.8345,61700.0
2012-02-16 13:10:00,60.14,60.45,60.12,60.41,64400.0,43.8418,44.0678,43.8272,44.0386,64400.0
2012-02-16 13:20:00,60.4,60.47,60.39,60.44,27900.0,44.0313,44.0824,44.024,44.0605,27900.0
2012-02-16 13:30:00,60.44,60.53,60.43,60.5,88700.0,44.0605,44.1261,44.0532,44.1042,88700.0
2012-02-16 13:40:00,60.49,60.52,60.38,60.42,36700.0,44.0969,44.1188,44.0168,44.0459,36700.0
2012-02-16 13:50:00,60.41,60.49,60.27,60.48,58800.0,44.0386,44.0969,43.9366,44.0897,58800.0
2012-02-16 14:00:00,60.5,60.54,60.43,60.45,96900.0,44.1042,44.1334,44.0532,44.0678,96900.0
2012-02-16 14:10:00,60.45,60.47,60.37,60.4,57200.0,44.0678,44.0824,44.0095,44.0313,57200.0
2012-02-16 14:20:00,60.4,60.49,60.34,60.48,50400.0,44.0313,44.0969,43.9876,44.0897,50400.0
2012-02-16 14:30:00,60.5,60.59,60.47,60.57,48700.0,44.1042,44.1698,44.0824,44.1553,48700.0
2012-02-16 14:40:00,60.58,60.63,60.51,60.62,49300.0,44.1626,44.199,44.1115,44.1917,49300.0
2012-02-16 14:50:00,60.63,60.65,60.55,60.59,66500.0,44.199,44.2136,44.1407,44.1698,66500.0
2012-02-16 15:00:00,60.59,60.66,60.59,60.63,65100.0,44.1698,44.2209,44.1698,44.199,65100.0
2012-02-16 15:10:00,60.63,60.64,60.41,60.42,63100.0,44.199,44.2063,44.0386,44.0459,63100.0
2012-02-16 15:20:00,60.43,60.47,60.26,60.26,99600.0,44.0532,44.0824,43.9293,43.9293,99600.0
2012-02-16 15:30:00,60.27,60.29,60.2,60.23,156800.0,43.9366,43.9511,43.8855,43.9074,156800.0
2012-02-16 15:40:00,60.23,60.47,60.22,60.4,145100.0,43.9074,44.0824,43.9001,44.0313,145100.0
2012-02-16 15:50:00,60.39,60.48,60.37,60.41,316600.0,44.024,44.0897,44.0095,44.0386,316600.0
2012-02-17 09:30:00,60.78,60.94,60.55,60.63,434600.0,44.3084,44.425,44.1407,44.199,434600.0
2012-02-17 09:40:00,60.6,60.63,60.28,60.33,170600.0,44.1771,44.199,43.9439,43.9803,170600.0
2012-02-17 09:50:00,60.32,60.32,60.04,60.12,136300.0,43.973,43.973,43.7689,43.8272,136300.0
2012-02-17 10:00:00,60.12,60.12,59.93,60.0,96600.0,43.8272,43.8272,43.6887,43.7397,96600.0
2012-02-17 10:10:00,60.02,60.13,59.94,60.1,83000.0,43.7543,43.8345,43.696,43.8126,83000.0
2012-02-17 10:20:00,60.11,60.13,59.99,60.08,90800.0,43.8199,43.8345,43.7325,43.7981,90800.0
2012-02-17 10:30:00,60.08,60.08,59.88,59.99,54900.0,43.7981,43.7981,43.6523,43.7325,54900.0
2012-02-17 10:40:00,60.0,60.17,60.0,60.02,35500.0,43.7397,43.8637,43.7397,43.7543,35500.0
2012-02-17 10:50:00,60.01,60.02,59.81,59.83,89700.0,43.747,43.7543,43.6012,43.6158,89700.0
2012-02-17 11:00:00,59.83,59.83,59.65,59.68,99700.0,43.6158,43.6158,43.4846,43.5065,99700.0
2012-02-17 11:10:00,59.68,59.78,59.59,59.73,65500.0,43.5065,43.5794,43.4409,43.5429,65500.0
2012-02-17 11:20:00,59.73,59.73,59.6,59.62,58400.0,43.5429,43.5429,43.4481,43.4627,58400.0
2012-02-17 11:30:00,59.63,59.68,59.56,59.67,53700.0,43.47,43.5065,43.419,43.4992,53700.0
2012-02-17 11:40:00,59.66,59.71,59.48,59.49,104300.0,43.4919,43.5283,43.3607,43.368,104300.0
2012-02-17 11:50:00,59.51,59.59,59.46,59.48,75100.0,43.3825,43.4409,43.3461,43.3607,75100.0
2012-02-17 12:00:00,59.47,59.51,59.44,59.51,40500.0,43.3534,43.3825,43.3315,43.3825,40500.0
2012-02-17 12:10:00,59.51,59.6,59.5,59.53,34800.0,43.3825,43.4481,43.3752,43.3971,34800.0
2012-02-17 12:20:00,59.54,59.55,59.45,59.47,31800.0,43.4044,43.4117,43.3388,43.3534,31800.0
2012-02-17 12:30:00,59.46,59.47,59.33,59.39,89200.0,43.3461,43.3534,43.2513,43.2951,89200.0
2012-02-17 12:40:00,59.39,59.47,59.35,59.43,101700.0,43.2951,43.3534,43.2659,43.3242,101700.0
2012-02-17 12:50:00,59.43,59.46,59.4,59.42,40700.0,43.3242,43.3461,43.3023,43.3169,40700.0
2012-02-17 13:00:00,59.41,59.41,59.22,59.24,55200.0,43.3096,43.3096,43.1711,43.1857,55200.0
2012-02-17 13:10:00,59.23,59.34,59.2,59.27,58400.0,43.1784,43.2586,43.1565,43.2076,58400.0
2012-02-17 13:20:00,59.29,59.38,59.23,59.35,100300.0,43.2222,43.2878,43.1784,43.2659,100300.0
2012-02-17 13:30:00,59.34,59.4,59.33,59.4,41600.0,43.2586,43.3023,43.2513,43.3023,41600.0
2012-02-17 13:40:00,59.4,59.45,59.36,59.4,42900.0,43.3023,43.3388,43.2732,43.3023,42900.0
2012-02-17 13:50:00,59.39,59.43,59.33,59.38,57800.0,43.2951,43.3242,43.2513,43.2878,57800.0
2012-02-17 14:00:00,59.38,59.45,59.37,59.41,53300.0,43.2878,43.3388,43.2805,43.3096,53300.0
2012-02-17 14:10:00,59.41,59.41,59.33,59.33,65600.0,43.3096,43.3096,43.2513,43.2513,65600.0
2012-02-17 14:20:00,59.33,59.5,59.28,59.5,71500.0,43.2513,43.3752,43.2149,43.3752,71500.0
2012-02-17 14:30:00,59.5,59.61,59.49,59.59,62300.0,43.3752,43.4554,43.368,43.4409,62300.0
2012-02-17 14:40:00,59.59,59.61,59.53,59.56,38700.0,43.4409,43.4554,43.3971,43.419,38700.0
2012-02-17 14:50:00,59.56,59.57,59.5,59.52,46200.0,43.419,43.4263,43.3752,43.3898,46200.0
2012-02-17 15:00:00,59.52,59.52,59.49,59.51,54500.0,43.3898,43.3898,43.368,43.3825,54500.0
2012-02-17 15:10:00,59.52,59.52,59.41,59.43,71700.0,43.3898,43.3898,43.3096,43.3242,71700.0
2012-02-17 15:20:00,59.43,59.46,59.37,59.42,164800.0,43.3242,43.3461,43.2805,43.3169,164800.0
2012-02-17 15:30:00,59.42,59.5,59.4,59.44,125700.0,43.3169,43.3752,43.3023,43.3315,125700.0
2012-02-17 15:40:00,59.44,59.55,59.44,59.53,179400.0,43.3315,43.4117,43.3315,43.3971,179400.0
2012-02-17 15:50:00,59.53,59.55,59.4,59.45,392500.0,43.3971,43.4117,43.3023,43.3388,392500.0
2012-02-21 09:30:00,60.39,60.45,60.07,60.36,303100.0,44.024,44.0678,43.7908,44.0022,303100.0
2012-02-21 09:40:00,60.34,60.4,59.9,59.9,177000.0,43.9876,44.0313,43.6668,43.6668,177000.0
2012-02-21 09:50:00,59.93,60.23,59.76,60.23,136700.0,43.6887,43.9074,43.5648,43.9074,136700.0
2012-02-21 10:00:00,60.22,60.44,60.2,60.37,145200.0,43.9001,44.0605,43.8855,44.0095,145200.0
2012-02-21 10:10:00,60.36,60.74,60.34,60.68,162500.0,44.0022,44.2792,43.9876,44.2355,162500.0
2012-02-21 10:20:00,60.68,60.87,60.57,60.84,193100.0,44.2355,44.374,44.1553,44.3521,193100.0
2012-02-21 10:30:00,60.85,61.35,60.85,61.17,227900.0,44.3594,44.7239,44.3594,44.5927,227900.0
2012-02-21 10:40:00,61.16,61.28,61.07,61.26,125000.0,44.5854,44.6729,44.5198,44.6583,125000.0
2012-02-21 10:50:00,61.27,61.4,61.26,61.38,183700.0,44.6656,44.7603,44.6583,44.7458,183700.0
2012-02-21 11:00:00,61.38,61.38,61.16,61.24,134800.0,44.7458,44.7458,44.5854,44.6437,134800.0
2012-02-21 11:10:00,61.23,61.37,61.15,61.35,65500.0,44.6364,44.7385,44.5781,44.7239,65500.0
2012-02-21 11:20:00,61.35,61.35,61.18,61.34,70100.0,44.7239,44.7239,44.6,44.7166,70100.0
2012-02-21 11:30:00,61.34,61.34,61.17,61.19,101800.0,44.7166,44.7166,44.5927,44.6072,101800.0
2012-02-21 11:40:00,61.19,61.51,61.18,61.4,130200.0,44.6072,44.8405,44.6,44.7603,130200.0
2012-02-21 11:50:00,61.39,61.55,61.34,61.54,89000.0,44.753,44.8697,44.7166,44.8624,89000.0
2012-02-21 12:00:00,61.53,61.72,61.53,61.65,98100.0,44.8551,44.9936,44.8551,44.9426,98100.0
2012-02-21 12:10:00,61.64,61.71,61.55,61.58,110500.0,44.9353,44.9863,44.8697,44.8916,110500.0
2012-02-21 12:20:00,61.59,61.66,61.5,61.51,64300.0,44.8988,44.9499,44.8332,44.8405,64300.0
2012-02-21 12:30:00,61.51,61.6,61.38,61.4,79300.0,44.8405,44.9061,44.7458,44.7603,79300.0
2012-02-21 12:40:00,61.4,61.48,61.2,61.46,94400.0,44.7603,44.8187,44.6145,44.8041,94400.0
2012-02-21 12:50:00,61.47,61.48,61.29,61.35,74600.0,44.8114,44.8187,44.6801,44.7239,74600.0
2012-02-21 13:00:00,61.33,61.4,61.28,61.4,54600.0,44.7093,44.7603,44.6729,44.7603,54600.0
2012-02-21 13:10:00,61.4,61.58,61.4,61.44,68300.0,44.7603,44.8916,44.7603,44.7895,68300.0
2012-02-21 13:20:00,61.44,61.57,61.44,61.54,112700.0,44.7895,44.8843,44.7895,44.8624,112700.0
2012-02-21 13:30:00,61.54,61.55,61.43,61.43,63200.0,44.8624,44.8697,44.7822,44.7822,63200.0
2012-02-21 13:40:00,61.43,61.5,61.38,61.48,88400.0,44.7822,44.8332,44.7458,44.8187,88400.0
2012-02-21 13:50:00,61.48,61.55,61.4,61.54,123100.0,44.8187,44.8697,44.7603,44.8624,123100.0
2012-02-21 14:00:00,61.52,61.66,61.5,61.58,97200.0,44.8478,44.9499,44.8332,44.8916,97200.0
2012-02-21 14:10:00,61.58,61.58,61.34,61.4,88400.0,44.8916,44.8916,44.7166,44.7603,88400.0
2012-02-21 14:20:00,61.4,61.51,61.3,61.51,128900.0,44.7603,44.8405,44.6874,44.8405,128900.0
2012-02-21 14:30:00,61.51,61.51,61.31,61.32,74900.0,44.8405,44.8405,44.6947,44.702,74900.0
2012-02-21 14:40:00,61.32,61.47,61.28,61.44,104500.0,44.702,44.8114,44.6729,44.7895,104500.0
2012-02-21 14:50:00,61.44,61.45,61.32,61.36,107400.0,44.7895,44.7968,44.702,44.7312,107400.0
2012-02-21 15:00:00,61.36,61.5,61.33,61.39,92500.0,44.7312,44.8332,44.7093,44.753,92500.0
2012-02-21 15:10:00,61.38,61.39,61.33,61.35,147600.0,44.7458,44.753,44.7093,44.7239,147600.0
2012-02-21 15:20:00,61.35,61.47,61.28,61.38,182000.0,44.7239,44.8114,44.6729,44.7458,182000.0
2012-02-21 15:30:00,61.38,61.39,61.25,61.37,244200.0,44.7458,44.753,44.651,44.7385,244200.0
2012-02-21 15:40:00,61.37,61.65,61.37,61.59,306200.0,44.7385,44.9426,44.7385,44.8988,306200.0
2012-02-21 15:50:00,61.59,61.61,61.45,61.58,399500.0,44.8988,44.9134,44.7968,44.8916,399500.0
2012-02-22 09:30:00,61.58,61.7,61.28,61.52,199200.0,44.8916,44.979,44.6729,44.8478,199200.0
2012-02-22 09:40:00,61.56,61.75,61.5,61.58,254700.0,44.877,45.0155,44.8332,44.8916,254700.0
2012-02-22 09:50:00,61.57,61.59,61.2,61.33,236300.0,44.8843,44.8988,44.6145,44.7093,236300.0
2012-02-22 10:00:00,61.3,61.33,61.01,61.18,305000.0,44.6874,44.7093,44.476,44.6,305000.0
2012-02-22 10:10:00,61.17,61.38,61.16,61.28,122600.0,44.5927,44.7458,44.5854,44.6729,122600.0
2012-02-22 10:20:00,61.27,61.36,61.17,61.27,108400.0,44.6656,44.7312,44.5927,44.6656,108400.0
2012-02-22 10:30:00,61.26,61.5,61.15,61.46,155800.0,44.6583,44.8332,44.5781,44.8041,155800.0
2012-02-22 10:40:00,61.46,61.74,61.46,61.74,114900.0,44.8041,45.0082,44.8041,45.0082,114900.0
2012-02-22 10:50:00,61.75,61.84,61.69,61.84,123500.0,45.0155,45.0811,44.9717,45.0811,123500.0
2012-02-22 11:00:00,61.84,61.99,61.76,61.99,164700.0,45.0811,45.1904,45.0228,45.1904,164700.0
2012-02-22 11:10:00,61.96,62.18,61.86,61.92,151800.0,45.1686,45.329,45.0957,45.1394,151800.0
2012-02-22 11:20:00,61.93,62.1,61.88,61.96,177100.0,45.1467,45.2706,45.1103,45.1686,177100.0
2012-02-22 11:30:00,61.95,62.12,61.7,61.7,129100.0,45.1613,45.2852,44.979,44.979,129100.0
2012-02-22 11:40:00,61.7,61.7,61.47,61.6,137800.0,44.979,44.979,44.8114,44.9061,137800.0
2012-02-22 11:50:00,61.6,61.68,61.57,61.65,67700.0,44.9061,44.9645,44.8843,44.9426,67700.0
2012-02-22 12:00:00,61.65,61.65,61.5,61.57,92900.0,44.9426,44.9426,44.8332,44.8843,92900.0
2012-02-22 12:10:00,61.57,61.57,61.5,61.52,57600.0,44.8843,44.8843,44.8332,44.8478,57600.0
2012-02-22 12:20:00,61.52,61.57,61.48,61.53,60900.0,44.8478,44.8843,44.8187,44.8551,60900.0
2012-02-22 12:30:00,61.53,61.64,61.48,61.61,50000.0,44.8551,44.9353,44.8187,44.9134,50000.0
2012-02-22 12:40:00,61.59,61.66,61.54,61.57,60900.0,44.8988,44.9499,44.8624,44.8843,60900.0
2012-02-22 12:50:00,61.57,61.66,61.56,61.57,47800.0,44.8843,44.9499,44.877,44.8843,47800.0
2012-02-22 13:00:00,61.56,61.89,61.53,61.87,108400.0,44.877,45.1175,44.8551,45.103,108400.0
2012-02-22 13:10:00,61.89,62.46,61.89,62.29,412200.0,45.1175,45.5331,45.1175,45.4091,412200.0
2012-02-22 13:20:00,62.29,62.45,62.18,62.28,137000.0,45.4091,45.5258,45.329,45.4019,137000.0
2012-02-22 13:30:00,62.28,62.33,62.17,62.31,89300.0,45.4019,45.4383,45.3217,45.4237,89300.0
2012-02-22 13:40:00,62.31,62.47,62.26,62.44,123600.0,45.4237,45.5404,45.3873,45.5185,123600.0
2012-02-22 13:50:00,62.43,62.66,62.39,62.46,155600.0,45.5112,45.6789,45.482,45.5331,155600.0
2012-02-22 14:00:00,62.46,62.78,62.29,62.77,248000.0,45.5331,45.7663,45.4091,45.7591,248000.0
2012-02-22 14:10:00,62.75,63.29,62.72,63.07,363200.0,45.7445,46.1381,45.7226,45.9778,363200.0
2012-02-22 14:20:00,63.07,63.23,62.95,63.03,244300.0,45.9778,46.0944,45.8903,45.9486,244300.0
2012-02-22 14:30:00,63.04,63.04,62.73,62.77,188400.0,45.9559,45.9559,45.7299,45.7591,188400.0
2012-02-22 14:40:00,62.76,62.86,62.65,62.84,157000.0,45.7518,45.8247,45.6716,45.8101,157000.0
2012-02-22 14:50:00,62.83,62.95,62.83,62.85,213900.0,45.8028,45.8903,45.8028,45.8174,213900.0
2012-02-22 15:00:00,62.83,62.93,62.79,62.89,157100.0,45.8028,45.8757,45.7736,45.8465,157100.0
2012-02-22 15:10:00,62.89,62.94,62.82,62.84,98000.0,45.8465,45.883,45.7955,45.8101,98000.0
2012-02-22 15:20:00,62.82,62.88,62.75,62.77,142500.0,45.7955,45.8392,45.7445,45.7591,142500.0
2012-02-22 15:30:00,62.77,62.88,62.76,62.87,267300.0,45.7591,45.8392,45.7518,45.832,267300.0
2012-02-22 15:40:00,62.87,62.93,62.78,62.78,324300.0,45.832,45.8757,45.7663,45.7663,324300.0
2012-02-22 15:50:00,62.78,62.83,62.73,62.79,465400.0,45.7663,45.8028,45.7299,45.7736,465400.0
2012-02-23 09:30:00,62.94,63.49,62.93,63.4,353300.0,45.883,46.2839,45.8757,46.2183,353300.0
2012-02-23 09:40:00,63.41,63.41,62.71,62.78,267000.0,46.2256,46.2256,45.7153,45.7663,267000.0
2012-02-23 09:50:00,62.79,63.11,62.78,62.97,201100.0,45.7736,46.0069,45.7663,45.9049,201100.0
2012-02-23 10:00:00,62.97,63.29,62.95,63.23,188500.0,45.9049,46.1381,45.8903,46.0944,188500.0
2012-02-23 10:10:00,63.22,63.23,63.02,63.03,130700.0,46.0871,46.0944,45.9413,45.9486,130700.0
2012-02-23 10:20:00,63.03,63.19,62.84,63.15,142500.0,45.9486,46.0652,45.8101,46.0361,142500.0
2012-02-23 10:30:00,63.14,63.27,63.08,63.11,207700.0,46.0288,46.1236,45.985,46.0069,207700.0
2012-02-23 10:40:00,63.11,63.45,63.11,63.43,162300.0,46.0069,46.2548,46.0069,46.2402,162300.0
2012-02-23 10:50:00,63.43,63.7,63.43,63.67,217000.0,46.2402,46.437,46.2402,46.4152,217000.0
2012-02-23 11:00:00,63.68,63.75,63.62,63.65,215900.0,46.4224,46.4735,46.3787,46.4006,215900.0
2012-02-23 11:10:00,63.66,63.96,63.66,63.91,246000.0,46.4079,46.6266,46.4079,46.5901,246000.0
2012-02-23 11:20:00,63.91,64.0,63.75,63.89,154800.0,46.5901,46.6557,46.4735,46.5755,154800.0
2012-02-23 11:30:00,63.88,63.89,63.74,63.85,133900.0,46.5682,46.5755,46.4662,46.5464,133900.0
2012-02-23 11:40:00,63.85,63.99,63.76,63.97,229500.0,46.5464,46.6484,46.4808,46.6339,229500.0
2012-02-23 11:50:00,63.97,64.07,63.93,63.98,161400.0,46.6339,46.7068,46.6047,46.6411,161400.0
2012-02-23 12:00:00,63.98,64.22,63.93,64.13,136900.0,46.6411,46.8161,46.6047,46.7505,136900.0
2012-02-23 12:10:00,64.14,64.17,64.03,64.03,133200.0,46.7578,46.7797,46.6776,46.6776,133200.0
2012-02-23 12:20:00,64.03,64.22,64.03,64.21,114600.0,46.6776,46.8161,46.6776,46.8088,114600.0
2012-02-23 12:30:00,64.21,64.34,64.06,64.33,133300.0,46.8088,46.9036,46.6995,46.8963,133300.0
2012-02-23 12:40:00,64.33,64.39,64.08,64.11,128300.0,46.8963,46.94,46.714,46.7359,128300.0
2012-02-23 12:50:00,64.11,64.43,64.11,64.41,238900.0,46.7359,46.9692,46.7359,46.9546,238900.0
2012-02-23 13:00:00,64.42,64.43,64.27,64.32,95400.0,46.9619,46.9692,46.8526,46.889,95400.0
2012-02-23 13:10:00,64.31,64.38,64.23,64.28,126800.0,46.8817,46.9327,46.8234,46.8598,126800.0
2012-02-23 13:20:00,64.27,64.41,64.23,64.25,128600.0,46.8526,46.9546,46.8234,46.838,128600.0
2012-02-23 13:30:00,64.24,64.25,64.09,64.11,79900.0,46.8307,46.838,46.7213,46.7359,79900.0
2012-02-23 13:40:00,64.11,64.17,64.02,64.07,123200.0,46.7359,46.7797,46.6703,46.7068,123200.0
2012-02-23 13:50:00,64.07,64.35,64.03,64.29,102300.0,46.7068,46.9109,46.6776,46.8671,102300.0
2012-02-23 14:00:00,64.29,64.29,64.11,64.14,189200.0,46.8671,46.8671,46.7359,46.7578,189200.0
2012-02-23 14:10:00,64.14,64.3,64.13,64.28,101800.0,46.7578,46.8744,46.7505,46.8598,101800.0
2012-02-23 14:20:00,64.25,64.33,64.2,64.21,71500.0,46.838,46.8963,46.8015,46.8088,71500.0
2012-02-23 14:30:00,64.2,64.22,64.08,64.14,88900.0,46.8015,46.8161,46.714,46.7578,88900.0
2012-02-23 14:40:00,64.14,64.15,63.84,63.89,330100.0,46.7578,46.7651,46.5391,46.5755,330100.0
2012-02-23 14:50:00,63.89,63.98,63.71,63.85,174000.0,46.5755,46.6411,46.4443,46.5464,174000.0
2012-02-23 15:00:00,63.86,64.0,63.69,63.97,207200.0,46.5537,46.6557,46.4297,46.6339,207200.0
2012-02-23 15:10:00,63.97,64.11,63.92,64.04,191600.0,46.6339,46.7359,46.5974,46.6849,191600.0
2012-02-23 15:20:00,64.06,64.1,63.88,63.89,172300.0,46.6995,46.7286,46.5682,46.5755,172300.0
2012-02-23 15:30:00,63.91,64.02,63.87,63.95,231600.0,46.5901,46.6703,46.561,46.6193,231600.0
2012-02-23 15:40:00,63.95,64.0,63.79,63.84,273100.0,46.6193,46.6557,46.5026,46.5391,273100.0
2012-02-23 15:50:00,63.85,63.89,63.75,63.81,444200.0,46.5464,46.5755,46.4735,46.5172,444200.0
2012-02-24 09:30:00,63.35,64.2,63.21,63.51,320000.0,46.1819,46.8015,46.0798,46.2985,320000.0
2012-02-24 09:40:00,63.48,63.6,62.82,62.82,347100.0,46.2766,46.3641,45.7955,45.7955,347100.0
2012-02-24 09:50:00,62.82,63.11,62.66,62.96,250700.0,45.7955,46.0069,45.6789,45.8976,250700.0
2012-02-24 10:00:00,62.96,63.12,62.3,62.31,326000.0,45.8976,46.0142,45.4164,45.4237,326000.0
2012-02-24 10:10:00,62.33,62.66,62.3,62.46,221200.0,45.4383,45.6789,45.4164,45.5331,221200.0
2012-02-24 10:20:00,62.47,62.48,62.1,62.29,234400.0,45.5404,45.5476,45.2706,45.4091,234400.0
2012-02-24 10:30:00,62.28,62.47,62.09,62.22,235800.0,45.4019,45.5404,45.2633,45.3581,235800.0
2012-02-24 10:40:00,62.21,62.47,62.1,62.34,207500.0,45.3508,45.5404,45.2706,45.4456,207500.0
2012-02-24 10:50:00,62.34,62.43,62.13,62.27,151400.0,45.4456,45.5112,45.2925,45.3946,151400.0
2012-02-24 11:00:00,62.27,62.42,62.21,62.36,164800.0,45.3946,45.5039,45.3508,45.4602,164800.0
2012-02-24 11:10:00,62.36,62.51,62.25,62.26,212000.0,45.4602,45.5695,45.38,45.3873,212000.0
2012-02-24 11:20:00,62.27,62.33,62.12,62.32,90100.0,45.3946,45.4383,45.2852,45.431,90100.0
2012-02-24 11:30:00,62.34,62.45,62.27,62.36,76000.0,45.4456,45.5258,45.3946,45.4602,76000.0
2012-02-24 11:40:00,62.37,62.49,62.33,62.48,62200.0,45.4675,45.5549,45.4383,45.5476,62200.0
2012-02-24 11:50:00,62.48,62.53,62.46,62.49,70400.0,45.5476,45.5841,45.5331,45.5549,70400.0
2012-02-24 12:00:00,62.48,62.5,62.41,62.42,77600.0,45.5476,45.5622,45.4966,45.5039,77600.0
2012-02-24 12:10:00,62.43,62.43,62.36,62.38,70000.0,45.5112,45.5112,45.4602,45.4747,70000.0
2012-02-24 12:20:00,62.37,62.39,62.33,62.37,104500.0,45.4675,45.482,45.4383,45.4675,104500.0
2012-02-24 12:30:00,62.37,62.38,62.2,62.2,90900.0,45.4675,45.4747,45.3435,45.3435,90900.0
2012-02-24 12:40:00,62.21,62.24,62.09,62.18,87500.0,45.3508,45.3727,45.2633,45.329,87500.0
2012-02-24 12:50:00,62.18,62.2,62.09,62.15,82000.0,45.329,45.3435,45.2633,45.3071,82000.0
2012-02-24 13:00:00,62.16,62.36,62.15,62.34,56800.0,45.3144,45.4602,45.3071,45.4456,56800.0
2012-02-24 13:10:00,62.35,62.47,62.35,62.45,61900.0,45.4529,45.5404,45.4529,45.5258,61900.0
2012-02-24 13:20:00,62.44,62.48,62.4,62.43,73300.0,45.5185,45.5476,45.4893,45.5112,73300.0
2012-02-24 13:30:00,62.44,62.49,62.39,62.43,115200.0,45.5185,45.5549,45.482,45.5112,115200.0
2012-02-24 13:40:00,62.44,62.5,62.36,62.38,52500.0,45.5185,45.5622,45.4602,45.4747,52500.0
2012-02-24 13:50:00,62.4,62.47,62.28,62.47,99400.0,45.4893,45.5404,45.4019,45.5404,99400.0
2012-02-24 14:00:00,62.47,62.49,62.29,62.31,62200.0,45.5404,45.5549,45.4091,45.4237,62200.0
2012-02-24 14:10:00,62.32,62.32,62.05,62.07,149700.0,45.431,45.431,45.2342,45.2488,149700.0
2012-02-24 14:20:00,62.07,62.1,62.0,62.04,272500.0,45.2488,45.2706,45.1977,45.2269,272500.0
2012-02-24 14:30:00,62.03,62.04,61.69,61.88,302500.0,45.2196,45.2269,44.9717,45.1103,302500.0
2012-02-24 14:40:00,61.88,61.88,61.57,61.73,245200.0,45.1103,45.1103,44.8843,45.0009,245200.0
2012-02-24 14:50:00,61.72,61.99,61.71,61.99,117700.0,44.9936,45.1904,44.9863,45.1904,117700.0
2012-02-24 15:00:00,61.99,62.25,61.98,62.18,226500.0,45.1904,45.38,45.1832,45.329,226500.0
2012-02-24 15:10:00,62.19,62.34,62.13,62.33,203700.0,45.3362,45.4456,45.2925,45.4383,203700.0
2012-02-24 15:20:00,62.33,62.37,62.2,62.26,226800.0,45.4383,45.4675,45.3435,45.3873,226800.0
2012-02-24 15:30:00,62.25,62.34,62.19,62.33,209200.0,45.38,45.4456,45.3362,45.4383,209200.0
2012-02-24 15:40:00,62.33,62.47,62.3,62.45,245300.0,45.4383,45.5404,45.4164,45.5258,245300.0
2012-02-24 15:50:00,62.46,62.53,62.38,62.51,545300.0,45.5331,45.5841,45.4747,45.5695,545300.0
2012-02-27 09:30:00,61.79,61.93,61.51,61.8,285000.0,45.0446,45.1467,44.8405,45.0519,285000.0
2012-02-27 09:40:00,61.8,62.34,61.67,62.11,228400.0,45.0519,45.4456,44.9572,45.2779,228400.0
2012-02-27 09:50:00,62.12,62.29,61.8,62.27,233400.0,45.2852,45.4091,45.0519,45.3946,233400.0
2012-02-27 10:00:00,62.28,62.6,62.28,62.46,274900.0,45.4019,45.6351,45.4019,45.5331,274900.0
2012-02-27 10:10:00,62.45,62.59,62.32,62.41,156900.0,45.5258,45.6278,45.431,45.4966,156900.0
2012-02-27 10:20:00,62.38,62.5,62.3,62.3,122700.0,45.4747,45.5622,45.4164,45.4164,122700.0
2012-02-27 10:30:00,62.3,62.4,62.18,62.24,105900.0,45.4164,45.4893,45.329,45.3727,105900.0
2012-02-27 10:40:00,62.25,62.46,62.25,62.42,159300.0,45.38,45.5331,45.38,45.5039,159300.0
2012-02-27 10:50:00,62.42,62.47,62.28,62.33,84600.0,45.5039,45.5404,45.4019,45.4383,84600.0
2012-02-27 11:00:00,62.33,62.4,62.18,62.24,99300.0,45.4383,45.4893,45.329,45.3727,99300.0
2012-02-27 11:10:00,62.26,62.4,62.07,62.14,114700.0,45.3873,45.4893,45.2488,45.2998,114700.0
2012-02-27 11:20:00,62.14,62.25,61.93,61.99,200100.0,45.2998,45.38,45.1467,45.1904,200100.0
2012-02-27 11:30:00,62.0,62.16,61.9,62.02,133000.0,45.1977,45.3144,45.1248,45.2123,133000.0
2012-02-27 11:40:00,62.02,62.22,61.92,61.93,120600.0,45.2123,45.3581,45.1394,45.1467,120600.0
2012-02-27 11:50:00,61.94,62.02,61.82,61.86,54100.0,45.154,45.2123,45.0665,45.0957,54100.0
2012-02-27 12:00:00,61.86,62.1,61.83,61.93,73000.0,45.0957,45.2706,45.0738,45.1467,73000.0
2012-02-27 12:10:00,61.94,61.99,61.82,61.82,64700.0,45.154,45.1904,45.0665,45.0665,64700.0
2012-02-27 12:20:00,61.82,61.86,61.72,61.77,93300.0,45.0665,45.0957,44.9936,45.0301,93300.0
2012-02-27 12:30:00,61.78,61.83,61.7,61.75,62100.0,45.0374,45.0738,44.979,45.0155,62100.0
2012-02-27 12:40:00,61.76,61.78,61.68,61.74,75400.0,45.0228,45.0374,44.9645,45.0082,75400.0
2012-02-27 12:50:00,61.74,61.85,61.72,61.73,140800.0,45.0082,45.0884,44.9936,45.0009,140800.0
2012-02-27 13:00:00,61.74,61.99,61.72,61.91,132300.0,45.0082,45.1904,44.9936,45.1321,132300.0
2012-02-27 13:10:00,61.92,61.94,61.78,61.84,43200.0,45.1394,45.154,45.0374,45.0811,43200.0
2012-02-27 13:20:00,61.83,61.88,61.69,61.7,64200.0,45.0738,45.1103,44.9717,44.979,64200.0
2012-02-27 13:30:00,61.69,61.76,61.68,61.75,67200.0,44.9717,45.0228,44.9645,45.0155,67200.0
2012-02-27 13:40:00,61.75,61.82,61.67,61.69,105200.0,45.0155,45.0665,44.9572,44.9717,105200.0
2012-02-27 13:50:00,61.7,61.73,61.63,61.65,109800.0,44.979,45.0009,44.928,44.9426,109800.0
2012-02-27 14:00:00,61.67,61.75,61.56,61.63,105400.0,44.9572,45.0155,44.877,44.928,105400.0
2012-02-27 14:10:00,61.64,61.75,61.62,61.68,68100.0,44.9353,45.0155,44.9207,44.9645,68100.0
2012-02-27 14:20:00,61.7,61.74,61.6,61.67,107600.0,44.979,45.0082,44.9061,44.9572,107600.0
2012-02-27 14:30:00,61.67,61.7,61.6,61.63,118500.0,44.9572,44.979,44.9061,44.928,118500.0
2012-02-27 14:40:00,61.64,61.71,61.63,61.65,76500.0,44.9353,44.9863,44.928,44.9426,76500.0
2012-02-27 14:50:00,61.65,61.7,61.58,61.7,72400.0,44.9426,44.979,44.8916,44.979,72400.0
2012-02-27 15:00:00,61.69,61.81,61.69,61.73,120500.0,44.9717,45.0592,44.9717,45.0009,120500.0
2012-02-27 15:10:00,61.72,61.75,61.6,61.67,116700.0,44.9936,45.0155,44.9061,44.9572,116700.0
2012-02-27 15:20:00,61.68,61.73,61.45,61.46,188300.0,44.9645,45.0009,44.7968,44.8041,188300.0
2012-02-27 15:30:00,61.46,61.63,61.46,61.61,227400.0,44.8041,44.928,44.8041,44.9134,227400.0
2012-02-27 15:40:00,61.62,61.7,61.56,61.7,182400.0,44.9207,44.979,44.877,44.979,182400.0
2012-02-27 15:50:00,61.69,61.71,61.49,61.53,454900.0,44.9717,44.9863,44.8259,44.8551,454900.0
2012-02-28 09:30:00,61.35,61.39,61.11,61.29,236500.0,44.7239,44.753,44.5489,44.6801,236500.0
2012-02-28 09:40:00,61.28,61.65,61.27,61.41,195400.0,44.6729,44.9426,44.6656,44.7676,195400.0
2012-02-28 09:50:00,61.43,61.59,61.26,61.59,142700.0,44.7822,44.8988,44.6583,44.8988,142700.0
2012-02-28 10:00:00,61.62,61.73,61.38,61.43,127700.0,44.9207,45.0009,44.7458,44.7822,127700.0
2012-02-28 10:10:00,61.44,61.72,61.3,61.68,138300.0,44.7895,44.9936,44.6874,44.9645,138300.0
2012-02-28 10:20:00,61.67,61.83,61.55,61.61,140300.0,44.9572,45.0738,44.8697,44.9134,140300.0
2012-02-28 10:30:00,61.61,61.76,61.5,61.53,93100.0,44.9134,45.0228,44.8332,44.8551,93100.0
2012-02-28 10:40:00,61.54,61.65,61.53,61.54,102200.0,44.8624,44.9426,44.8551,44.8624,102200.0
2012-02-28 10:50:00,61.55,61.66,61.47,61.63,165200.0,44.8697,44.9499,44.8114,44.928,165200.0
2012-02-28 11:00:00,61.62,61.71,61.56,61.68,80900.0,44.9207,44.9863,44.877,44.9645,80900.0
2012-02-28 11:10:00,61.69,61.89,61.65,61.88,103600.0,44.9717,45.1175,44.9426,45.1103,103600.0
2012-02-28 11:20:00,61.89,62.15,61.89,62.03,140900.0,45.1175,45.3071,45.1175,45.2196,140900.0
2012-02-28 11:30:00,62.04,62.08,61.98,62.03,128000.0,45.2269,45.2561,45.1832,45.2196,128000.0
2012-02-28 11:40:00,62.04,62.05,61.84,61.87,73000.0,45.2269,45.2342,45.0811,45.103,73000.0
2012-02-28 11:50:00,61.88,61.98,61.8,61.88,116900.0,45.1103,45.1832,45.0519,45.1103,116900.0
2012-02-28 12:00:00,61.89,61.96,61.73,61.75,167500.0,45.1175,45.1686,45.0009,45.0155,167500.0
2012-02-28 12:10:00,61.75,61.83,61.71,61.8,67100.0,45.0155,45.0738,44.9863,45.0519,67100.0
2012-02-28 12:20:00,61.79,61.87,61.76,61.8,26500.0,45.0446,45.103,45.0228,45.0519,26500.0
2012-02-28 12:30:00,61.8,61.91,61.8,61.91,49500.0,45.0519,45.1321,45.0519,45.1321,49500.0
2012-02-28 12:40:00,61.9,61.94,61.77,61.86,65500.0,45.1248,45.154,45.0301,45.0957,65500.0
2012-02-28 12:50:00,61.86,61.9,61.8,61.89,67200.0,45.0957,45.1248,45.0519,45.1175,67200.0
2012-02-28 13:00:00,61.89,61.98,61.88,61.92,41700.0,45.1175,45.1832,45.1103,45.1394,41700.0
2012-02-28 13:10:00,61.94,62.0,61.86,62.0,48300.0,45.154,45.1977,45.0957,45.1977,48300.0
2012-02-28 13:20:00,61.99,62.05,61.94,61.95,41500.0,45.1904,45.2342,45.154,45.1613,41500.0
2012-02-28 13:30:00,61.94,61.94,61.83,61.88,76100.0,45.154,45.154,45.0738,45.1103,76100.0
2012-02-28 13:40:00,61.89,61.89,61.74,61.75,48100.0,45.1175,45.1175,45.0082,45.0155,48100.0
2012-02-28 13:50:00,61.74,61.75,61.44,61.55,182300.0,45.0082,45.0155,44.7895,44.8697,182300.0
2012-02-28 14:00:00,61.54,61.65,61.49,61.62,107700.0,44.8624,44.9426,44.8259,44.9207,107700.0
2012-02-28 14:10:00,61.62,61.78,61.54,61.76,55700.0,44.9207,45.0374,44.8624,45.0228,55700.0
2012-02-28 14:20:00,61.77,61.85,61.71,61.76,54800.0,45.0301,45.0884,44.9863,45.0228,54800.0
2012-02-28 14:30:00,61.77,61.94,61.76,61.89,65800.0,45.0301,45.154,45.0228,45.1175,65800.0
2012-02-28 14:40:00,61.88,61.92,61.82,61.91,51900.0,45.1103,45.1394,45.0665,45.1321,51900.0
2012-02-28 14:50:00,61.92,62.0,61.85,62.0,68700.0,45.1394,45.1977,45.0884,45.1977,68700.0
2012-02-28 15:00:00,61.99,62.06,61.96,62.05,93800.0,45.1904,45.2415,45.1686,45.2342,93800.0
2012-02-28 15:10:00,62.06,62.11,62.04,62.08,68700.0,45.2415,45.2779,45.2269,45.2561,68700.0
2012-02-28 15:20:00,62.09,62.09,62.0,62.03,95800.0,45.2633,45.2633,45.1977,45.2196,95800.0
2012-02-28 15:30:00,62.03,62.08,61.98,62.06,128900.0,45.2196,45.2561,45.1832,45.2415,128900.0
2012-02-28 15:40:00,62.05,62.05,61.91,61.98,180900.0,45.2342,45.2342,45.1321,45.1832,180900.0
2012-02-28 15:50:00,61.99,62.03,61.95,62.0,303100.0,45.1904,45.2196,45.1613,45.1977,303100.0
2012-02-29 09:30:00,62.18,62.3,62.12,62.14,175000.0,45.329,45.4164,45.2852,45.2998,175000.0
2012-02-29 09:40:00,62.15,62.43,62.1,62.12,186900.0,45.3071,45.5112,45.2706,45.2852,186900.0
2012-02-29 09:50:00,62.12,62.2,61.95,61.98,137500.0,45.2852,45.3435,45.1613,45.1832,137500.0
2012-02-29 10:00:00,61.96,61.97,61.05,61.1,496500.0,45.1686,45.1759,44.5052,44.5416,496500.0
2012-02-29 10:10:00,61.12,61.49,61.05,61.4,289400.0,44.5562,44.8259,44.5052,44.7603,289400.0
2012-02-29 10:20:00,61.4,61.63,61.23,61.48,179600.0,44.7603,44.928,44.6364,44.8187,179600.0
2012-02-29 10:30:00,61.48,61.48,61.04,61.25,221300.0,44.8187,44.8187,44.4979,44.651,221300.0
2012-02-29 10:40:00,61.24,61.29,59.94,59.97,631900.0,44.6437,44.6801,43.696,43.7179,631900.0
2012-02-29 10:50:00,59.98,60.35,59.68,60.22,463900.0,43.7252,43.9949,43.5065,43.9001,463900.0
2012-02-29 11:00:00,60.22,60.5,60.0,60.48,249900.0,43.9001,44.1042,43.7397,44.0897,249900.0
2012-02-29 11:10:00,60.49,60.57,59.78,59.81,267400.0,44.0969,44.1553,43.5794,43.6012,267400.0
2012-02-29 11:20:00,59.82,59.98,59.53,59.58,637700.0,43.6085,43.7252,43.3971,43.4336,637700.0
2012-02-29 11:30:00,59.57,59.97,59.53,59.92,281600.0,43.4263,43.7179,43.3971,43.6814,281600.0
2012-02-29 11:40:00,59.92,59.95,59.65,59.89,140800.0,43.6814,43.7033,43.4846,43.6596,140800.0
2012-02-29 11:50:00,59.89,59.92,59.79,59.85,199300.0,43.6596,43.6814,43.5867,43.6304,199300.0
2012-02-29 12:00:00,59.85,60.01,59.61,59.87,204100.0,43.6304,43.747,43.4554,43.645,204100.0
2012-02-29 12:10:00,59.88,60.12,59.82,60.05,142000.0,43.6523,43.8272,43.6085,43.7762,142000.0
2012-02-29 12:20:00,60.05,60.14,59.92,60.03,142700.0,43.7762,43.8418,43.6814,43.7616,142700.0
2012-02-29 12:30:00,60.03,60.06,59.65,59.71,94300.0,43.7616,43.7835,43.4846,43.5283,94300.0
2012-02-29 12:40:00,59.71,59.79,59.56,59.63,101300.0,43.5283,43.5867,43.419,43.47,101300.0
2012-02-29 12:50:00,59.63,59.87,59.6,59.72,79700.0,43.47,43.645,43.4481,43.5356,79700.0
2012-02-29 13:00:00,59.74,59.94,59.74,59.88,72900.0,43.5502,43.696,43.5502,43.6523,72900.0
2012-02-29 13:10:00,59.87,59.88,59.6,59.6,127100.0,43.645,43.6523,43.4481,43.4481,127100.0
2012-02-29 13:20:00,59.6,59.64,59.33,59.36,255200.0,43.4481,43.4773,43.2513,43.2732,255200.0
2012-02-29 13:30:00,59.36,59.43,59.2,59.28,231600.0,43.2732,43.3242,43.1565,43.2149,231600.0
2012-02-29 13:40:00,59.29,59.41,59.27,59.41,120500.0,43.2222,43.3096,43.2076,43.3096,120500.0
2012-02-29 13:50:00,59.4,59.41,59.11,59.31,165900.0,43.3023,43.3096,43.0909,43.2367,165900.0
2012-02-29 14:00:00,59.3,59.57,59.27,59.45,177900.0,43.2294,43.4263,43.2076,43.3388,177900.0
2012-02-29 14:10:00,59.43,59.57,59.23,59.25,131100.0,43.3242,43.4263,43.1784,43.193,131100.0
2012-02-29 14:20:00,59.25,59.5,59.2,59.5,182700.0,43.193,43.3752,43.1565,43.3752,182700.0
2012-02-29 14:30:00,59.49,59.71,59.49,59.61,201100.0,43.368,43.5283,43.368,43.4554,201100.0
2012-02-29 14:40:00,59.61,59.61,59.46,59.52,135000.0,43.4554,43.4554,43.3461,43.3898,135000.0
2012-02-29 14:50:00,59.53,59.61,59.52,59.57,96000.0,43.3971,43.4554,43.3898,43.4263,96000.0
2012-02-29 15:00:00,59.56,59.59,59.34,59.37,173800.0,43.419,43.4409,43.2586,43.2805,173800.0
2012-02-29 15:10:00,59.37,59.39,59.2,59.26,170400.0,43.2805,43.2951,43.1565,43.2003,170400.0
2012-02-29 15:20:00,59.26,59.26,59.1,59.15,286800.0,43.2003,43.2003,43.0836,43.1201,286800.0
2012-02-29 15:30:00,59.15,59.38,59.02,59.13,898300.0,43.1201,43.2878,43.0253,43.1055,898300.0
2012-02-29 15:40:00,59.13,59.56,59.13,59.4,459100.0,43.1055,43.419,43.1055,43.3023,459100.0
2012-02-29 15:50:00,59.41,59.46,59.31,59.38,720100.0,43.3096,43.3461,43.2367,43.2878,720100.0
2012-03-01 09:30:00,59.59,59.77,59.4,59.58,283800.0,43.4409,43.5721,43.3023,43.4336,283800.0
2012-03-01 09:40:00,59.57,59.71,59.42,59.69,248700.0,43.4263,43.5283,43.3169,43.5138,248700.0
2012-03-01 09:50:00,59.67,59.99,59.4,59.55,370400.0,43.4992,43.7325,43.3023,43.4117,370400.0
2012-03-01 10:00:00,59.54,60.11,59.42,60.1,389100.0,43.4044,43.8199,43.3169,43.8126,389100.0
2012-03-01 10:10:00,60.1,60.57,60.1,60.43,473900.0,43.8126,44.1553,43.8126,44.0532,473900.0
2012-03-01 10:20:00,60.43,60.65,60.3,60.38,262000.0,44.0532,44.2136,43.9584,44.0168,262000.0
2012-03-01 10:30:00,60.39,60.46,60.24,60.3,129100.0,44.024,44.0751,43.9147,43.9584,129100.0
2012-03-01 10:40:00,60.29,60.31,60.11,60.19,206400.0,43.9511,43.9657,43.8199,43.8782,206400.0
2012-03-01 10:50:00,60.18,60.18,60.01,60.09,168500.0,43.871,43.871,43.747,43.8053,168500.0
2012-03-01 11:00:00,60.09,60.21,59.86,59.94,161900.0,43.8053,43.8928,43.6377,43.696,161900.0
2012-03-01 11:10:00,59.94,60.14,59.9,59.92,140000.0,43.696,43.8418,43.6668,43.6814,140000.0
2012-03-01 11:20:00,59.92,60.03,59.78,59.94,96900.0,43.6814,43.7616,43.5794,43.696,96900.0
2012-03-01 11:30:00,59.94,59.94,59.79,59.9,175300.0,43.696,43.696,43.5867,43.6668,175300.0
2012-03-01 11:40:00,59.91,60.12,59.9,60.08,87600.0,43.6741,43.8272,43.6668,43.7981,87600.0
2012-03-01 11:50:00,60.1,60.17,60.01,60.07,48000.0,43.8126,43.8637,43.747,43.7908,48000.0
2012-03-01 12:00:00,60.07,60.08,59.89,59.89,70700.0,43.7908,43.7981,43.6596,43.6596,70700.0
2012-03-01 12:10:00,59.9,60.03,59.88,59.91,99400.0,43.6668,43.7616,43.6523,43.6741,99400.0
2012-03-01 12:20:00,59.91,60.02,59.88,59.94,78700.0,43.6741,43.7543,43.6523,43.696,78700.0
2012-03-01 12:30:00,59.95,59.98,59.87,59.94,55800.0,43.7033,43.7252,43.645,43.696,55800.0
2012-03-01 12:40:00,59.93,59.97,59.75,59.97,77400.0,43.6887,43.7179,43.5575,43.7179,77400.0
2012-03-01 12:50:00,59.98,60.0,59.84,59.91,69200.0,43.7252,43.7397,43.6231,43.6741,69200.0
2012-03-01 13:00:00,59.92,60.0,59.83,59.99,52200.0,43.6814,43.7397,43.6158,43.7325,52200.0
2012-03-01 13:10:00,59.98,59.99,59.85,59.86,49900.0,43.7252,43.7325,43.6304,43.6377,49900.0
2012-03-01 13:20:00,59.87,60.03,59.84,59.9,97900.0,43.645,43.7616,43.6231,43.6668,97900.0
2012-03-01 13:30:00,59.9,60.01,59.85,59.97,71900.0,43.6668,43.747,43.6304,43.7179,71900.0
2012-03-01 13:40:00,59.95,59.99,59.83,59.89,58900.0,43.7033,43.7325,43.6158,43.6596,58900.0
2012-03-01 13:50:00,59.89,59.95,59.84,59.89,51900.0,43.6596,43.7033,43.6231,43.6596,51900.0
2012-03-01 14:00:00,59.9,59.96,59.86,59.93,56400.0,43.6668,43.7106,43.6377,43.6887,56400.0
2012-03-01 14:10:00,59.93,59.94,59.75,59.78,68900.0,43.6887,43.696,43.5575,43.5794,68900.0
2012-03-01 14:20:00,59.79,59.83,59.74,59.75,56800.0,43.5867,43.6158,43.5502,43.5575,56800.0
2012-03-01 14:30:00,59.75,59.82,59.66,59.67,58100.0,43.5575,43.6085,43.4919,43.4992,58100.0
2012-03-01 14:40:00,59.67,59.74,59.66,59.68,57500.0,43.4992,43.5502,43.4919,43.5065,57500.0
2012-03-01 14:50:00,59.68,59.71,59.62,59.67,54300.0,43.5065,43.5283,43.4627,43.4992,54300.0
2012-03-01 15:00:00,59.67,59.79,59.67,59.73,79600.0,43.4992,43.5867,43.4992,43.5429,79600.0
2012-03-01 15:10:00,59.73,59.82,59.7,59.72,92600.0,43.5429,43.6085,43.521,43.5356,92600.0
2012-03-01 15:20:00,59.73,59.77,59.64,59.7,252200.0,43.5429,43.5721,43.4773,43.521,252200.0
2012-03-01 15:30:00,59.7,59.73,59.53,59.59,182400.0,43.521,43.5429,43.3971,43.4409,182400.0
2012-03-01 15:40:00,59.58,59.7,59.55,59.59,248200.0,43.4336,43.521,43.4117,43.4409,248200.0
2012-03-01 15:50:00,59.59,59.71,59.57,59.68,435800.0,43.4409,43.5283,43.4263,43.5065,435800.0
2012-03-02 09:30:00,59.31,59.47,59.0,59.35,228500.0,43.2367,43.3534,43.0107,43.2659,228500.0
2012-03-02 09:40:00,59.36,59.37,58.97,59.11,162700.0,43.2732,43.2805,42.9889,43.0909,162700.0
2012-03-02 09:50:00,59.09,59.28,58.72,59.02,205300.0,43.0764,43.2149,42.8066,43.0253,205300.0
2012-03-02 10:00:00,59.03,59.09,58.81,58.9,251600.0,43.0326,43.0764,42.8722,42.9378,251600.0
2012-03-02 10:10:00,58.9,59.18,58.88,59.05,153200.0,42.9378,43.142,42.9233,43.0472,153200.0
2012-03-02 10:20:00,59.05,59.24,59.04,59.18,70000.0,43.0472,43.1857,43.0399,43.142,70000.0
2012-03-02 10:30:00,59.18,59.21,59.04,59.07,99900.0,43.142,43.1638,43.0399,43.0618,99900.0
2012-03-02 10:40:00,59.08,59.33,59.05,59.09,85500.0,43.0691,43.2513,43.0472,43.0764,85500.0
2012-03-02 10:50:00,59.09,59.26,59.04,59.1,121500.0,43.0764,43.2003,43.0399,43.0836,121500.0
2012-03-02 11:00:00,59.1,59.19,58.94,59.12,167500.0,43.0836,43.1493,42.967,43.0982,167500.0
2012-03-02 11:10:00,59.11,59.11,58.97,59.02,93300.0,43.0909,43.0909,42.9889,43.0253,93300.0
2012-03-02 11:20:00,59.03,59.09,58.96,59.06,45500.0,43.0326,43.0764,42.9816,43.0545,45500.0
2012-03-02 11:30:00,59.07,59.29,59.06,59.22,65500.0,43.0618,43.2222,43.0545,43.1711,65500.0
2012-03-02 11:40:00,59.23,59.23,59.05,59.09,55700.0,43.1784,43.1784,43.0472,43.0764,55700.0
2012-03-02 11:50:00,59.09,59.1,59.02,59.06,46100.0,43.0764,43.0836,43.0253,43.0545,46100.0
2012-03-02 12:00:00,59.06,59.11,58.97,59.0,36900.0,43.0545,43.0909,42.9889,43.0107,36900.0
2012-03-02 12:10:00,59.0,59.01,58.92,58.97,41600.0,43.0107,43.018,42.9524,42.9889,41600.0
2012-03-02 12:20:00,58.96,58.96,58.85,58.91,83800.0,42.9816,42.9816,42.9014,42.9451,83800.0
2012-03-02 12:30:00,58.91,58.95,58.87,58.89,41200.0,42.9451,42.9743,42.916,42.9306,41200.0
2012-03-02 12:40:00,58.89,58.9,58.81,58.88,47100.0,42.9306,42.9378,42.8722,42.9233,47100.0
2012-03-02 12:50:00,58.88,58.9,58.79,58.8,110400.0,42.9233,42.9378,42.8577,42.8649,110400.0
2012-03-02 13:00:00,58.8,58.85,58.72,58.79,77300.0,42.8649,42.9014,42.8066,42.8577,77300.0
2012-03-02 13:10:00,58.78,58.79,58.5,58.59,193300.0,42.8504,42.8577,42.6462,42.7119,193300.0
2012-03-02 13:20:00,58.59,58.71,58.52,58.58,107200.0,42.7119,42.7993,42.6608,42.7046,107200.0
2012-03-02 13:30:00,58.59,58.81,58.58,58.76,54800.0,42.7119,42.8722,42.7046,42.8358,54800.0
2012-03-02 13:40:00,58.78,58.78,58.64,58.66,55000.0,42.8504,42.8504,42.7483,42.7629,55000.0
2012-03-02 13:50:00,58.66,58.81,58.66,58.81,29500.0,42.7629,42.8722,42.7629,42.8722,29500.0
2012-03-02 14:00:00,58.81,58.86,58.75,58.86,74100.0,42.8722,42.9087,42.8285,42.9087,74100.0
2012-03-02 14:10:00,58.84,58.88,58.76,58.87,46800.0,42.8941,42.9233,42.8358,42.916,46800.0
2012-03-02 14:20:00,58.87,58.9,58.79,58.81,59700.0,42.916,42.9378,42.8577,42.8722,59700.0
2012-03-02 14:30:00,58.8,58.81,58.69,58.74,49700.0,42.8649,42.8722,42.7848,42.8212,49700.0
2012-03-02 14:40:00,58.74,58.82,58.71,58.82,49900.0,42.8212,42.8795,42.7993,42.8795,49900.0
2012-03-02 14:50:00,58.81,58.83,58.76,58.82,73300.0,42.8722,42.8868,42.8358,42.8795,73300.0
2012-03-02 15:00:00,58.83,58.84,58.74,58.75,96600.0,42.8868,42.8941,42.8212,42.8285,96600.0
2012-03-02 15:10:00,58.75,58.8,58.65,58.77,147600.0,42.8285,42.8649,42.7556,42.8431,147600.0
2012-03-02 15:20:00,58.76,58.96,58.75,58.96,99800.0,42.8358,42.9816,42.8285,42.9816,99800.0
2012-03-02 15:30:00,58.95,59.04,58.95,58.96,144900.0,42.9743,43.0399,42.9743,42.9816,144900.0
2012-03-02 15:40:00,58.97,59.01,58.94,58.94,208700.0,42.9889,43.018,42.967,42.967,208700.0
2012-03-02 15:50:00,58.94,59.0,58.84,58.97,352100.0,42.967,43.0107,42.8941,42.9889,352100.0
2012-03-05 09:30:00,58.94,59.03,58.62,58.79,223700.0,42.967,43.0326,42.7337,42.8577,223700.0
2012-03-05 09:40:00,58.79,58.81,58.42,58.57,135500.0,42.8577,42.8722,42.5879,42.6973,135500.0
2012-03-05 09:50:00,58.59,58.63,58.4,58.51,141300.0,42.7119,42.741,42.5733,42.6535,141300.0
2012-03-05 10:00:00,58.51,58.64,58.45,58.54,243800.0,42.6535,42.7483,42.6098,42.6754,243800.0
2012-03-05 10:10:00,58.55,58.56,58.18,58.27,407100.0,42.6827,42.69,42.413,42.4786,407100.0
2012-03-05 10:20:00,58.27,58.28,58.09,58.15,287500.0,42.4786,42.4859,42.3474,42.3911,287500.0
2012-03-05 10:30:00,58.16,58.2,58.01,58.08,191600.0,42.3984,42.4275,42.289,42.3401,191600.0
2012-03-05 10:40:00,58.09,58.22,58.02,58.09,110400.0,42.3474,42.4421,42.2963,42.3474,110400.0
2012-03-05 10:50:00,58.08,58.29,58.07,58.15,99900.0,42.3401,42.4932,42.3328,42.3911,99900.0
2012-03-05 11:00:00,58.15,58.25,58.03,58.21,202300.0,42.3911,42.464,42.3036,42.4348,202300.0
2012-03-05 11:10:00,58.21,58.23,57.95,58.03,184800.0,42.4348,42.4494,42.2453,42.3036,184800.0
2012-03-05 11:20:00,58.02,58.05,57.93,58.0,103200.0,42.2963,42.3182,42.2307,42.2817,103200.0
2012-03-05 11:30:00,58.0,58.08,57.95,58.06,71700.0,42.2817,42.3401,42.2453,42.3255,71700.0
2012-03-05 11:40:00,58.05,58.16,58.03,58.04,90400.0,42.3182,42.3984,42.3036,42.3109,90400.0
2012-03-05 11:50:00,58.04,58.04,57.91,57.93,55800.0,42.3109,42.3109,42.2161,42.2307,55800.0
2012-03-05 12:00:00,57.94,57.99,57.88,57.89,83400.0,42.238,42.2745,42.1943,42.2016,83400.0
2012-03-05 12:10:00,57.9,57.92,57.88,57.92,101400.0,42.2088,42.2234,42.1943,42.2234,101400.0
2012-03-05 12:20:00,57.92,57.93,57.82,57.93,70600.0,42.2234,42.2307,42.1505,42.2307,70600.0
2012-03-05 12:30:00,57.93,58.01,57.82,58.0,91300.0,42.2307,42.289,42.1505,42.2817,91300.0
2012-03-05 12:40:00,58.01,58.08,57.96,57.96,67900.0,42.289,42.3401,42.2526,42.2526,67900.0
2012-03-05 12:50:00,57.95,57.95,57.78,57.81,106000.0,42.2453,42.2453,42.1214,42.1432,106000.0
2012-03-05 13:00:00,57.79,57.86,57.78,57.78,77700.0,42.1287,42.1797,42.1214,42.1214,77700.0
2012-03-05 13:10:00,57.78,57.86,57.78,57.85,52200.0,42.1214,42.1797,42.1214,42.1724,52200.0
2012-03-05 13:20:00,57.84,57.94,57.77,57.84,56600.0,42.1651,42.238,42.1141,42.1651,56600.0
2012-03-05 13:30:00,57.83,57.87,57.75,57.76,61900.0,42.1578,42.187,42.0995,42.1068,61900.0
2012-03-05 13:40:00,57.76,57.87,57.75,57.81,72200.0,42.1068,42.187,42.0995,42.1432,72200.0
2012-03-05 13:50:00,57.82,57.84,57.71,57.76,73100.0,42.1505,42.1651,42.0703,42.1068,73100.0
2012-03-05 14:00:00,57.76,57.83,57.76,57.82,49000.0,42.1068,42.1578,42.1068,42.1505,49000.0
2012-03-05 14:10:00,57.82,57.82,57.74,57.8,61500.0,42.1505,42.1505,42.0922,42.1359,61500.0
2012-03-05 14:20:00,57.8,57.85,57.73,57.8,73000.0,42.1359,42.1724,42.0849,42.1359,73000.0
2012-03-05 14:30:00,57.79,57.84,57.75,57.78,60100.0,42.1287,42.1651,42.0995,42.1214,60100.0
2012-03-05 14:40:00,57.79,57.81,57.74,57.77,44500.0,42.1287,42.1432,42.0922,42.1141,44500.0
2012-03-05 14:50:00,57.78,58.0,57.76,57.93,74500.0,42.1214,42.2817,42.1068,42.2307,74500.0
2012-03-05 15:00:00,57.93,58.0,57.88,57.88,162900.0,42.2307,42.2817,42.1943,42.1943,162900.0
2012-03-05 15:10:00,57.89,57.96,57.8,57.94,116800.0,42.2016,42.2526,42.1359,42.238,116800.0
2012-03-05 15:20:00,57.93,57.99,57.86,57.9,191100.0,42.2307,42.2745,42.1797,42.2088,191100.0
2012-03-05 15:30:00,57.9,57.93,57.83,57.86,213500.0,42.2088,42.2307,42.1578,42.1797,213500.0
2012-03-05 15:40:00,57.85,57.88,57.73,57.83,400900.0,42.1724,42.1943,42.0849,42.1578,400900.0
2012-03-05 15:50:00,57.83,57.9,57.77,57.9,623800.0,42.1578,42.2088,42.1141,42.2088,623800.0
2012-03-06 09:30:00,56.98,57.12,56.42,56.43,474500.0,41.5382,41.6402,41.1299,41.1372,474500.0
2012-03-06 09:40:00,56.42,56.6,56.2,56.26,343200.0,41.1299,41.2612,40.9696,41.0133,343200.0
2012-03-06 09:50:00,56.27,56.44,56.24,56.26,246800.0,41.0206,41.1445,40.9987,41.0133,246800.0
2012-03-06 10:00:00,56.25,56.41,56.13,56.24,366000.0,41.006,41.1226,40.9185,40.9987,366000.0
2012-03-06 10:10:00,56.24,56.29,56.05,56.2,256600.0,40.9987,41.0352,40.8602,40.9696,256600.0
2012-03-06 10:20:00,56.21,56.24,55.88,55.92,429600.0,40.9768,40.9987,40.7363,40.7654,429600.0
2012-03-06 10:30:00,55.93,56.39,55.91,56.36,403300.0,40.7727,41.1081,40.7581,41.0862,403300.0
2012-03-06 10:40:00,56.36,56.38,55.96,56.03,246200.0,41.0862,41.1008,40.7946,40.8456,246200.0
2012-03-06 10:50:00,56.03,56.15,55.81,56.0,216200.0,40.8456,40.9331,40.6852,40.8238,216200.0
2012-03-06 11:00:00,56.0,56.37,56.0,56.29,234900.0,40.8238,41.0935,40.8238,41.0352,234900.0
2012-03-06 11:10:00,56.28,56.58,56.19,56.38,282600.0,41.0279,41.2466,40.9623,41.1008,282600.0
2012-03-06 11:20:00,56.39,56.46,56.22,56.33,294000.0,41.1081,41.1591,40.9841,41.0643,294000.0
2012-03-06 11:30:00,56.33,56.44,56.23,56.37,180500.0,41.0643,41.1445,40.9914,41.0935,180500.0
2012-03-06 11:40:00,56.37,56.44,56.21,56.33,132300.0,41.0935,41.1445,40.9768,41.0643,132300.0
2012-03-06 11:50:00,56.34,56.55,56.32,56.55,133600.0,41.0716,41.2247,41.057,41.2247,133600.0
2012-03-06 12:00:00,56.54,56.7,56.36,56.4,198000.0,41.2174,41.3341,41.0862,41.1154,198000.0
2012-03-06 12:10:00,56.4,56.47,56.3,56.44,115000.0,41.1154,41.1664,41.0425,41.1445,115000.0
2012-03-06 12:20:00,56.43,56.53,56.38,56.47,76900.0,41.1372,41.2101,41.1008,41.1664,76900.0
2012-03-06 12:30:00,56.49,56.49,56.35,56.37,73400.0,41.181,41.181,41.0789,41.0935,73400.0
2012-03-06 12:40:00,56.38,56.5,56.34,56.5,68500.0,41.1008,41.1883,41.0716,41.1883,68500.0
2012-03-06 12:50:00,56.5,56.53,56.43,56.5,85300.0,41.1883,41.2101,41.1372,41.1883,85300.0
2012-03-06 13:00:00,56.48,56.72,56.42,56.7,89900.0,41.1737,41.3486,41.1299,41.3341,89900.0
2012-03-06 13:10:00,56.71,56.73,56.54,56.66,139500.0,41.3413,41.3559,41.2174,41.3049,139500.0
2012-03-06 13:20:00,56.66,56.8,56.64,56.75,136400.0,41.3049,41.407,41.2903,41.3705,136400.0
2012-03-06 13:30:00,56.73,56.95,56.72,56.93,112100.0,41.3559,41.5163,41.3486,41.5017,112100.0
2012-03-06 13:40:00,56.94,57.0,56.65,56.85,214300.0,41.509,41.5528,41.2976,41.4434,214300.0
2012-03-06 13:50:00,56.86,56.88,56.7,56.71,69400.0,41.4507,41.4653,41.3341,41.3413,69400.0
2012-03-06 14:00:00,56.72,56.88,56.66,56.85,170400.0,41.3486,41.4653,41.3049,41.4434,170400.0
2012-03-06 14:10:00,56.84,56.91,56.78,56.91,134800.0,41.4361,41.4871,41.3924,41.4871,134800.0
2012-03-06 14:20:00,56.91,56.96,56.73,56.81,123300.0,41.4871,41.5236,41.3559,41.4142,123300.0
2012-03-06 14:30:00,56.8,56.85,56.66,56.71,116000.0,41.407,41.4434,41.3049,41.3413,116000.0
2012-03-06 14:40:00,56.71,56.71,56.54,56.58,78300.0,41.3413,41.3413,41.2174,41.2466,78300.0
2012-03-06 14:50:00,56.59,56.69,56.59,56.59,106600.0,41.2539,41.3268,41.2539,41.2539,106600.0
2012-03-06 15:00:00,56.58,56.78,56.57,56.75,132200.0,41.2466,41.3924,41.2393,41.3705,132200.0
2012-03-06 15:10:00,56.76,56.98,56.75,56.97,165300.0,41.3778,41.5382,41.3705,41.5309,165300.0
2012-03-06 15:20:00,56.97,57.06,56.95,57.05,174500.0,41.5309,41.5965,41.5163,41.5892,174500.0
2012-03-06 15:30:00,57.04,57.14,56.98,57.1,290500.0,41.5819,41.6548,41.5382,41.6257,290500.0
2012-03-06 15:40:00,57.1,57.22,57.07,57.21,308800.0,41.6257,41.7131,41.6038,41.7058,308800.0
2012-03-06 15:50:00,57.21,57.27,57.15,57.17,537400.0,41.7058,41.7496,41.6621,41.6767,537400.0
2012-03-07 09:30:00,57.11,57.28,56.7,56.96,282600.0,41.6329,41.7569,41.3341,41.5236,282600.0
2012-03-07 09:40:00,56.97,56.99,56.45,56.51,214100.0,41.5309,41.5455,41.1518,41.1955,214100.0
2012-03-07 09:50:00,56.5,56.78,56.47,56.55,214300.0,41.1883,41.3924,41.1664,41.2247,214300.0
2012-03-07 10:00:00,56.55,56.56,56.29,56.34,239600.0,41.2247,41.232,41.0352,41.0716,239600.0
2012-03-07 10:10:00,56.34,56.47,56.25,56.3,195200.0,41.0716,41.1664,41.006,41.0425,195200.0
2012-03-07 10:20:00,56.28,56.31,56.16,56.3,337900.0,41.0279,41.0497,40.9404,41.0425,337900.0
2012-03-07 10:30:00,56.31,56.36,56.23,56.35,219000.0,41.0497,41.0862,40.9914,41.0789,219000.0
2012-03-07 10:40:00,56.32,56.33,56.15,56.18,241500.0,41.057,41.0643,40.9331,40.955,241500.0
2012-03-07 10:50:00,56.19,56.38,56.19,56.37,170400.0,40.9623,41.1008,40.9623,41.0935,170400.0
2012-03-07 11:00:00,56.36,56.94,56.33,56.93,327800.0,41.0862,41.509,41.0643,41.5017,327800.0
2012-03-07 11:10:00,56.94,56.95,56.55,56.55,304800.0,41.509,41.5163,41.2247,41.2247,304800.0
2012-03-07 11:20:00,56.55,56.58,56.34,56.44,200100.0,41.2247,41.2466,41.0716,41.1445,200100.0
2012-03-07 11:30:00,56.45,56.84,56.45,56.81,398500.0,41.1518,41.4361,41.1518,41.4142,398500.0
2012-03-07 11:40:00,56.8,56.97,56.79,56.84,176400.0,41.407,41.5309,41.3997,41.4361,176400.0
2012-03-07 11:50:00,56.85,56.96,56.74,56.92,105700.0,41.4434,41.5236,41.3632,41.4944,105700.0
2012-03-07 12:00:00,56.93,56.95,56.76,56.8,117500.0,41.5017,41.5163,41.3778,41.407,117500.0
2012-03-07 12:10:00,56.8,56.85,56.64,56.72,93800.0,41.407,41.4434,41.2903,41.3486,93800.0
2012-03-07 12:20:00,56.73,56.73,56.55,56.56,55900.0,41.3559,41.3559,41.2247,41.232,55900.0
2012-03-07 12:30:00,56.55,56.59,56.47,56.55,70000.0,41.2247,41.2539,41.1664,41.2247,70000.0
2012-03-07 12:40:00,56.55,56.71,56.55,56.67,96500.0,41.2247,41.3413,41.2247,41.3122,96500.0
2012-03-07 12:50:00,56.69,56.73,56.67,56.7,40700.0,41.3268,41.3559,41.3122,41.3341,40700.0
2012-03-07 13:00:00,56.7,56.74,56.62,56.71,55500.0,41.3341,41.3632,41.2757,41.3413,55500.0
2012-03-07 13:10:00,56.7,56.86,56.7,56.84,87000.0,41.3341,41.4507,41.3341,41.4361,87000.0
2012-03-07 13:20:00,56.84,56.84,56.76,56.77,83800.0,41.4361,41.4361,41.3778,41.3851,83800.0
2012-03-07 13:30:00,56.78,56.83,56.69,56.78,62600.0,41.3924,41.4288,41.3268,41.3924,62600.0
2012-03-07 13:40:00,56.79,56.79,56.6,56.62,112000.0,41.3997,41.3997,41.2612,41.2757,112000.0
2012-03-07 13:50:00,56.63,56.72,56.61,56.64,74600.0,41.283,41.3486,41.2684,41.2903,74600.0
2012-03-07 14:00:00,56.64,56.76,56.64,56.73,74200.0,41.2903,41.3778,41.2903,41.3559,74200.0
2012-03-07 14:10:00,56.72,56.73,56.66,56.71,67800.0,41.3486,41.3559,41.3049,41.3413,67800.0
2012-03-07 14:20:00,56.7,56.71,56.58,56.62,86600.0,41.3341,41.3413,41.2466,41.2757,86600.0
2012-03-07 14:30:00,56.62,56.64,56.53,56.57,59700.0,41.2757,41.2903,41.2101,41.2393,59700.0
2012-03-07 14:40:00,56.58,56.58,56.51,56.57,44600.0,41.2466,41.2466,41.1955,41.2393,44600.0
2012-03-07 14:50:00,56.58,56.7,56.58,56.7,57900.0,41.2466,41.3341,41.2466,41.3341,57900.0
2012-03-07 15:00:00,56.7,56.76,56.69,56.69,56700.0,41.3341,41.3778,41.3268,41.3268,56700.0
2012-03-07 15:10:00,56.7,56.81,56.68,56.81,60000.0,41.3341,41.4142,41.3195,41.4142,60000.0
2012-03-07 15:20:00,56.8,56.87,56.72,56.75,138100.0,41.407,41.458,41.3486,41.3705,138100.0
2012-03-07 15:30:00,56.74,56.78,56.6,56.61,138100.0,41.3632,41.3924,41.2612,41.2684,138100.0
2012-03-07 15:40:00,56.62,56.89,56.62,56.83,274200.0,41.2757,41.4726,41.2757,41.4288,274200.0
2012-03-07 15:50:00,56.83,56.84,56.71,56.72,319500.0,41.4288,41.4361,41.3413,41.3486,319500.0
2012-03-08 09:30:00,57.15,57.18,56.42,56.45,250900.0,41.6621,41.684,41.1299,41.1518,250900.0
2012-03-08 09:40:00,56.43,56.69,56.32,56.35,135400.0,41.1372,41.3268,41.057,41.0789,135400.0
2012-03-08 09:50:00,56.34,56.49,56.25,56.28,189600.0,41.0716,41.181,41.006,41.0279,189600.0
2012-03-08 10:00:00,56.28,56.4,56.17,56.38,189900.0,41.0279,41.1154,40.9477,41.1008,189900.0
2012-03-08 10:10:00,56.36,56.53,56.24,56.53,159300.0,41.0862,41.2101,40.9987,41.2101,159300.0
2012-03-08 10:20:00,56.53,56.57,56.42,56.55,111700.0,41.2101,41.2393,41.1299,41.2247,111700.0
2012-03-08 10:30:00,56.54,56.72,56.49,56.52,119300.0,41.2174,41.3486,41.181,41.2028,119300.0
2012-03-08 10:40:00,56.52,56.7,56.44,56.67,158600.0,41.2028,41.3341,41.1445,41.3122,158600.0
2012-03-08 10:50:00,56.67,56.71,56.63,56.65,98200.0,41.3122,41.3413,41.283,41.2976,98200.0
2012-03-08 11:00:00,56.66,56.67,56.52,56.58,105100.0,41.3049,41.3122,41.2028,41.2466,105100.0
2012-03-08 11:10:00,56.58,56.7,56.55,56.64,110900.0,41.2466,41.3341,41.2247,41.2903,110900.0
2012-03-08 11:20:00,56.63,56.72,56.59,56.64,84500.0,41.283,41.3486,41.2539,41.2903,84500.0
2012-03-08 11:30:00,56.66,56.67,56.54,56.6,106700.0,41.3049,41.3122,41.2174,41.2612,106700.0
2012-03-08 11:40:00,56.6,56.67,56.44,56.44,106000.0,41.2612,41.3122,41.1445,41.1445,106000.0
2012-03-08 11:50:00,56.44,56.63,56.43,56.62,78200.0,41.1445,41.283,41.1372,41.2757,78200.0
2012-03-08 12:00:00,56.63,56.7,56.57,56.68,73500.0,41.283,41.3341,41.2393,41.3195,73500.0
2012-03-08 12:10:00,56.69,56.73,56.62,56.71,105000.0,41.3268,41.3559,41.2757,41.3413,105000.0
2012-03-08 12:20:00,56.71,57.0,56.68,56.95,185200.0,41.3413,41.5528,41.3195,41.5163,185200.0
2012-03-08 12:30:00,56.95,57.03,56.95,57.01,121200.0,41.5163,41.5746,41.5163,41.56,121200.0
2012-03-08 12:40:00,57.01,57.07,56.99,57.07,76300.0,41.56,41.6038,41.5455,41.6038,76300.0
2012-03-08 12:50:00,57.07,57.12,56.98,56.98,120000.0,41.6038,41.6402,41.5382,41.5382,120000.0
2012-03-08 13:00:00,56.99,57.0,56.84,56.93,78000.0,41.5455,41.5528,41.4361,41.5017,78000.0
2012-03-08 13:10:00,56.92,56.94,56.84,56.87,59400.0,41.4944,41.509,41.4361,41.458,59400.0
2012-03-08 13:20:00,56.87,56.9,56.76,56.87,45100.0,41.458,41.4799,41.3778,41.458,45100.0
2012-03-08 13:30:00,56.88,56.97,56.85,56.96,67300.0,41.4653,41.5309,41.4434,41.5236,67300.0
2012-03-08 13:40:00,56.97,57.03,56.93,56.94,38600.0,41.5309,41.5746,41.5017,41.509,38600.0
2012-03-08 13:50:00,56.94,57.0,56.89,56.98,42800.0,41.509,41.5528,41.4726,41.5382,42800.0
2012-03-08 14:00:00,56.98,57.0,56.93,56.99,30500.0,41.5382,41.5528,41.5017,41.5455,30500.0
2012-03-08 14:10:00,56.98,57.01,56.92,56.96,142400.0,41.5382,41.56,41.4944,41.5236,142400.0
2012-03-08 14:20:00,56.96,57.01,56.92,57.0,104800.0,41.5236,41.56,41.4944,41.5528,104800.0
2012-03-08 14:30:00,57.0,57.03,56.95,57.01,57100.0,41.5528,41.5746,41.5163,41.56,57100.0
2012-03-08 14:40:00,57.0,57.01,56.91,56.94,84100.0,41.5528,41.56,41.4871,41.509,84100.0
2012-03-08 14:50:00,56.96,57.06,56.96,57.04,85400.0,41.5236,41.5965,41.5236,41.5819,85400.0
2012-03-08 15:00:00,57.04,57.05,56.98,57.04,83400.0,41.5819,41.5892,41.5382,41.5819,83400.0
2012-03-08 15:10:00,57.05,57.21,57.05,57.19,125600.0,41.5892,41.7058,41.5892,41.6913,125600.0
2012-03-08 15:20:00,57.19,57.24,57.15,57.17,78100.0,41.6913,41.7277,41.6621,41.6767,78100.0
2012-03-08 15:30:00,57.18,57.2,57.01,57.04,172800.0,41.684,41.6986,41.56,41.5819,172800.0
2012-03-08 15:40:00,57.05,57.09,56.96,56.99,180800.0,41.5892,41.6184,41.5236,41.5455,180800.0
2012-03-08 15:50:00,57.0,57.0,56.92,56.96,350700.0,41.5528,41.5528,41.4944,41.5236,350700.0
2012-03-09 09:30:00,56.76,56.81,56.11,56.4,403400.0,41.3778,41.4142,40.9039,41.1154,403400.0
2012-03-09 09:40:00,56.39,56.67,56.33,56.49,344100.0,41.1081,41.3122,41.0643,41.181,344100.0
2012-03-09 09:50:00,56.5,56.67,56.5,56.55,158200.0,41.1883,41.3122,41.1883,41.2247,158200.0
2012-03-09 10:00:00,56.58,56.93,56.55,56.83,226900.0,41.2466,41.5017,41.2247,41.4288,226900.0
2012-03-09 10:10:00,56.85,56.88,56.45,56.61,233200.0,41.4434,41.4653,41.1518,41.2684,233200.0
2012-03-09 10:20:00,56.62,56.8,56.61,56.74,107900.0,41.2757,41.407,41.2684,41.3632,107900.0
2012-03-09 10:30:00,56.75,57.75,56.75,57.75,484800.0,41.3705,42.0995,41.3705,42.0995,484800.0
2012-03-09 10:40:00,57.75,57.84,57.06,57.06,304800.0,42.0995,42.1651,41.5965,41.5965,304800.0
2012-03-09 10:50:00,57.08,57.27,56.87,56.91,308100.0,41.6111,41.7496,41.458,41.4871,308100.0
2012-03-09 11:00:00,56.91,57.1,56.84,57.04,212300.0,41.4871,41.6257,41.4361,41.5819,212300.0
2012-03-09 11:10:00,57.05,57.18,56.99,57.08,85900.0,41.5892,41.684,41.5455,41.6111,85900.0
2012-03-09 11:20:00,57.07,57.12,57.02,57.04,109500.0,41.6038,41.6402,41.5673,41.5819,109500.0
2012-03-09 11:30:00,57.03,57.24,57.03,57.15,109900.0,41.5746,41.7277,41.5746,41.6621,109900.0
2012-03-09 11:40:00,57.16,57.22,57.1,57.15,70500.0,41.6694,41.7131,41.6257,41.6621,70500.0
2012-03-09 11:50:00,57.15,57.23,57.11,57.17,123100.0,41.6621,41.7204,41.6329,41.6767,123100.0
2012-03-09 12:00:00,57.19,57.22,57.12,57.2,68400.0,41.6913,41.7131,41.6402,41.6986,68400.0
2012-03-09 12:10:00,57.2,57.31,57.2,57.28,115500.0,41.6986,41.7787,41.6986,41.7569,115500.0
2012-03-09 12:20:00,57.28,57.29,57.18,57.21,37800.0,41.7569,41.7642,41.684,41.7058,37800.0
2012-03-09 12:30:00,57.21,57.22,57.15,57.18,50300.0,41.7058,41.7131,41.6621,41.684,50300.0
2012-03-09 12:40:00,57.18,57.19,57.13,57.18,50600.0,41.684,41.6913,41.6475,41.684,50600.0
2012-03-09 12:50:00,57.17,57.2,57.15,57.17,55800.0,41.6767,41.6986,41.6621,41.6767,55800.0
2012-03-09 13:00:00,57.16,57.19,57.09,57.1,52500.0,41.6694,41.6913,41.6184,41.6257,52500.0
2012-03-09 13:10:00,57.09,57.13,57.05,57.09,46800.0,41.6184,41.6475,41.5892,41.6184,46800.0
2012-03-09 13:20:00,57.09,57.09,56.79,56.82,89200.0,41.6184,41.6184,41.3997,41.4215,89200.0
2012-03-09 13:30:00,56.83,56.98,56.81,56.93,33300.0,41.4288,41.5382,41.4142,41.5017,33300.0
2012-03-09 13:40:00,56.95,56.95,56.76,56.77,44600.0,41.5163,41.5163,41.3778,41.3851,44600.0
2012-03-09 13:50:00,56.78,56.9,56.75,56.89,58500.0,41.3924,41.4799,41.3705,41.4726,58500.0
2012-03-09 14:00:00,56.9,56.97,56.9,56.94,43400.0,41.4799,41.5309,41.4799,41.509,43400.0
2012-03-09 14:10:00,56.94,57.03,56.89,56.9,76800.0,41.509,41.5746,41.4726,41.4799,76800.0
2012-03-09 14:20:00,56.9,56.91,56.76,56.76,71700.0,41.4799,41.4871,41.3778,41.3778,71700.0
2012-03-09 14:30:00,56.77,56.88,56.76,56.83,54700.0,41.3851,41.4653,41.3778,41.4288,54700.0
2012-03-09 14:40:00,56.83,56.88,56.77,56.8,67600.0,41.4288,41.4653,41.3851,41.407,67600.0
2012-03-09 14:50:00,56.8,56.81,56.6,56.69,86300.0,41.407,41.4142,41.2612,41.3268,86300.0
2012-03-09 15:00:00,56.69,56.85,56.69,56.78,63500.0,41.3268,41.4434,41.3268,41.3924,63500.0
2012-03-09 15:10:00,56.79,56.79,56.7,56.71,51700.0,41.3997,41.3997,41.3341,41.3413,51700.0
2012-03-09 15:20:00,56.71,56.79,56.68,56.77,115200.0,41.3413,41.3997,41.3195,41.3851,115200.0
2012-03-09 15:30:00,56.77,56.84,56.71,56.82,112700.0,41.3851,41.4361,41.3413,41.4215,112700.0
2012-03-09 15:40:00,56.82,56.89,56.79,56.79,145600.0,41.4215,41.4726,41.3997,41.3997,145600.0
2012-03-09 15:50:00,56.8,56.88,56.72,56.87,320900.0,41.407,41.4653,41.3486,41.458,320900.0
2012-03-12 09:30:00,56.7,56.88,56.5,56.77,136500.0,41.3341,41.4653,41.1883,41.3851,136500.0
2012-03-12 09:40:00,56.76,56.9,56.35,56.52,125300.0,41.3778,41.4799,41.0789,41.2028,125300.0
2012-03-12 09:50:00,56.5,56.5,56.27,56.37,118800.0,41.1883,41.1883,41.0206,41.0935,118800.0
2012-03-12 10:00:00,56.36,56.39,56.15,56.17,201500.0,41.0862,41.1081,40.9331,40.9477,201500.0
2012-03-12 10:10:00,56.18,56.29,56.11,56.26,232400.0,40.955,41.0352,40.9039,41.0133,232400.0
2012-03-12 10:20:00,56.26,56.32,56.08,56.1,131500.0,41.0133,41.057,40.8821,40.8967,131500.0
2012-03-12 10:30:00,56.09,56.1,55.97,55.98,177400.0,40.8894,40.8967,40.8019,40.8092,177400.0
2012-03-12 10:40:00,55.97,56.07,55.93,55.98,145800.0,40.8019,40.8748,40.7727,40.8092,145800.0
2012-03-12 10:50:00,55.98,56.17,55.94,55.95,157800.0,40.8092,40.9477,40.78,40.7873,157800.0
2012-03-12 11:00:00,55.94,56.0,55.81,55.86,221000.0,40.78,40.8238,40.6852,40.7217,221000.0
2012-03-12 11:10:00,55.86,55.9,55.76,55.84,200300.0,40.7217,40.7509,40.6488,40.7071,200300.0
2012-03-12 11:20:00,55.84,55.9,55.8,55.84,236200.0,40.7071,40.7509,40.678,40.7071,236200.0
2012-03-12 11:30:00,55.82,56.06,55.82,55.94,258800.0,40.6925,40.8675,40.6925,40.78,258800.0
2012-03-12 11:40:00,55.93,55.93,55.79,55.86,124200.0,40.7727,40.7727,40.6707,40.7217,124200.0
2012-03-12 11:50:00,55.87,56.02,55.82,55.88,124600.0,40.729,40.8383,40.6925,40.7363,124600.0
2012-03-12 12:00:00,55.87,55.87,55.75,55.83,126800.0,40.729,40.729,40.6415,40.6998,126800.0
2012-03-12 12:10:00,55.82,55.85,55.72,55.81,125900.0,40.6925,40.7144,40.6196,40.6852,125900.0
2012-03-12 12:20:00,55.8,55.8,55.71,55.74,97100.0,40.678,40.678,40.6123,40.6342,97100.0
2012-03-12 12:30:00,55.74,55.82,55.72,55.74,113500.0,40.6342,40.6925,40.6196,40.6342,113500.0
2012-03-12 12:40:00,55.74,55.78,55.72,55.74,42100.0,40.6342,40.6634,40.6196,40.6342,42100.0
2012-03-12 12:50:00,55.74,55.75,55.66,55.72,126200.0,40.6342,40.6415,40.5759,40.6196,126200.0
2012-03-12 13:00:00,55.72,55.79,55.71,55.76,154700.0,40.6196,40.6707,40.6123,40.6488,154700.0
2012-03-12 13:10:00,55.78,55.79,55.7,55.74,120600.0,40.6634,40.6707,40.6051,40.6342,120600.0
2012-03-12 13:20:00,55.73,55.78,55.69,55.75,80700.0,40.6269,40.6634,40.5978,40.6415,80700.0
2012-03-12 13:30:00,55.75,55.77,55.66,55.76,75500.0,40.6415,40.6561,40.5759,40.6488,75500.0
2012-03-12 13:40:00,55.77,55.84,55.73,55.78,96300.0,40.6561,40.7071,40.6269,40.6634,96300.0
2012-03-12 13:50:00,55.79,55.8,55.73,55.73,60100.0,40.6707,40.678,40.6269,40.6269,60100.0
2012-03-12 14:00:00,55.73,55.75,55.68,55.68,54200.0,40.6269,40.6415,40.5905,40.5905,54200.0
2012-03-12 14:10:00,55.68,55.72,55.62,55.68,109900.0,40.5905,40.6196,40.5467,40.5905,109900.0
2012-03-12 14:20:00,55.67,55.75,55.63,55.72,79600.0,40.5832,40.6415,40.554,40.6196,79600.0
2012-03-12 14:30:00,55.72,55.8,55.68,55.75,157200.0,40.6196,40.678,40.5905,40.6415,157200.0
2012-03-12 14:40:00,55.75,55.8,55.65,55.67,162300.0,40.6415,40.678,40.5686,40.5832,162300.0
2012-03-12 14:50:00,55.68,55.82,55.67,55.77,106300.0,40.5905,40.6925,40.5832,40.6561,106300.0
2012-03-12 15:00:00,55.78,55.81,55.69,55.73,253800.0,40.6634,40.6852,40.5978,40.6269,253800.0
2012-03-12 15:10:00,55.72,55.73,55.64,55.7,329200.0,40.6196,40.6269,40.5613,40.6051,329200.0
2012-03-12 15:20:00,55.71,55.75,55.66,55.7,152600.0,40.6123,40.6415,40.5759,40.6051,152600.0
2012-03-12 15:30:00,55.7,55.71,55.66,55.7,269700.0,40.6051,40.6123,40.5759,40.6051,269700.0
2012-03-12 15:40:00,55.69,55.76,55.68,55.75,406600.0,40.5978,40.6488,40.5905,40.6415,406600.0
2012-03-12 15:50:00,55.75,55.78,55.71,55.74,653900.0,40.6415,40.6634,40.6123,40.6342,653900.0
2012-03-13 09:30:00,55.4,55.68,55.3,55.59,284000.0,40.644,40.8494,40.5707,40.7834,284000.0
2012-03-13 09:40:00,55.61,55.75,55.31,55.43,200100.0,40.7981,40.9008,40.578,40.666,200100.0
2012-03-13 09:50:00,55.44,55.59,55.44,55.53,134200.0,40.6734,40.7834,40.6734,40.7394,134200.0
2012-03-13 10:00:00,55.54,55.59,55.42,55.49,147900.0,40.7467,40.7834,40.6587,40.71,147900.0
2012-03-13 10:10:00,55.5,55.54,55.2,55.3,299200.0,40.7174,40.7467,40.4973,40.5707,299200.0
2012-03-13 10:20:00,55.3,55.47,55.25,55.43,184900.0,40.5707,40.6954,40.534,40.666,184900.0
2012-03-13 10:30:00,55.45,55.63,55.41,55.56,223500.0,40.6807,40.8128,40.6514,40.7614,223500.0
2012-03-13 10:40:00,55.56,55.64,55.3,55.35,231300.0,40.7614,40.8201,40.5707,40.6073,231300.0
2012-03-13 10:50:00,55.35,55.35,55.14,55.17,235700.0,40.6073,40.6073,40.4533,40.4753,235700.0
2012-03-13 11:00:00,55.15,55.37,55.14,55.3,175700.0,40.4606,40.622,40.4533,40.5707,175700.0
2012-03-13 11:10:00,55.31,55.32,55.17,55.18,295700.0,40.578,40.5853,40.4753,40.4826,295700.0
2012-03-13 11:20:00,55.18,55.31,55.18,55.25,110700.0,40.4826,40.578,40.4826,40.534,110700.0
2012-03-13 11:30:00,55.26,55.31,55.2,55.26,190000.0,40.5413,40.578,40.4973,40.5413,190000.0
2012-03-13 11:40:00,55.27,55.35,55.14,55.19,298500.0,40.5486,40.6073,40.4533,40.49,298500.0
2012-03-13 11:50:00,55.19,55.21,55.05,55.13,183100.0,40.49,40.5046,40.3872,40.4459,183100.0
2012-03-13 12:00:00,55.14,55.2,55.1,55.12,169800.0,40.4533,40.4973,40.4239,40.4386,169800.0
2012-03-13 12:10:00,55.14,55.15,55.05,55.07,234300.0,40.4533,40.4606,40.3872,40.4019,234300.0
2012-03-13 12:20:00,55.06,55.16,55.06,55.06,211900.0,40.3946,40.4679,40.3946,40.3946,211900.0
2012-03-13 12:30:00,55.06,55.13,55.05,55.1,92600.0,40.3946,40.4459,40.3872,40.4239,92600.0
2012-03-13 12:40:00,55.11,55.15,55.1,55.13,81500.0,40.4313,40.4606,40.4239,40.4459,81500.0
2012-03-13 12:50:00,55.13,55.16,55.08,55.15,125800.0,40.4459,40.4679,40.4093,40.4606,125800.0
2012-03-13 13:00:00,55.16,55.2,55.1,55.18,147600.0,40.4679,40.4973,40.4239,40.4826,147600.0
2012-03-13 13:10:00,55.19,55.21,55.11,55.13,77400.0,40.49,40.5046,40.4313,40.4459,77400.0
2012-03-13 13:20:00,55.13,55.13,55.06,55.08,72000.0,40.4459,40.4459,40.3946,40.4093,72000.0
2012-03-13 13:30:00,55.07,55.17,55.07,55.09,166900.0,40.4019,40.4753,40.4019,40.4166,166900.0
2012-03-13 13:40:00,55.09,55.12,55.05,55.07,125000.0,40.4166,40.4386,40.3872,40.4019,125000.0
2012-03-13 13:50:00,55.07,55.08,55.03,55.05,104400.0,40.4019,40.4093,40.3726,40.3872,104400.0
2012-03-13 14:00:00,55.05,55.07,55.03,55.06,97300.0,40.3872,40.4019,40.3726,40.3946,97300.0
2012-03-13 14:10:00,55.07,55.1,54.8,55.1,310400.0,40.4019,40.4239,40.2038,40.4239,310400.0
2012-03-13 14:20:00,55.08,55.15,54.79,54.86,310300.0,40.4093,40.4606,40.1965,40.2479,310300.0
2012-03-13 14:30:00,54.87,55.17,54.86,55.16,243300.0,40.2552,40.4753,40.2479,40.4679,243300.0
2012-03-13 14:40:00,55.16,55.27,55.03,55.05,202700.0,40.4679,40.5486,40.3726,40.3872,202700.0
2012-03-13 14:50:00,55.04,55.11,54.93,55.1,166300.0,40.3799,40.4313,40.2992,40.4239,166300.0
2012-03-13 15:00:00,55.1,55.26,55.05,55.19,254800.0,40.4239,40.5413,40.3872,40.49,254800.0
2012-03-13 15:10:00,55.19,55.24,55.1,55.12,191400.0,40.49,40.5266,40.4239,40.4386,191400.0
2012-03-13 15:20:00,55.12,55.17,54.94,55.0,478700.0,40.4386,40.4753,40.3065,40.3506,478700.0
2012-03-13 15:30:00,55.0,55.0,54.69,54.79,463200.0,40.3506,40.3506,40.1231,40.1965,463200.0
2012-03-13 15:40:00,54.79,54.85,54.69,54.75,655700.0,40.1965,40.2405,40.1231,40.1671,655700.0
2012-03-13 15:50:00,54.75,54.91,54.74,54.89,1062900.0,40.1671,40.2845,40.1598,40.2699,1062900.0
2012-03-14 09:30:00,54.1,54.48,53.32,54.41,1008700.0,39.6903,39.9691,39.118,39.9177,1008700.0
2012-03-14 09:40:00,54.41,54.41,53.96,53.96,304100.0,39.9177,39.9177,39.5876,39.5876,304100.0
2012-03-14 09:50:00,53.96,54.27,53.96,54.2,447600.0,39.5876,39.815,39.5876,39.7636,447600.0
2012-03-14 10:00:00,54.2,54.25,53.97,54.0,621900.0,39.7636,39.8003,39.5949,39.6169,621900.0
2012-03-14 10:10:00,54.0,54.03,53.55,53.61,510700.0,39.6169,39.6389,39.2868,39.3308,510700.0
2012-03-14 10:20:00,53.59,54.11,53.52,54.0,751700.0,39.3161,39.6976,39.2648,39.6169,751700.0
2012-03-14 10:30:00,54.0,54.15,53.97,54.06,364000.0,39.6169,39.727,39.5949,39.6609,364000.0
2012-03-14 10:40:00,54.06,54.11,53.92,54.1,231900.0,39.6609,39.6976,39.5582,39.6903,231900.0
2012-03-14 10:50:00,54.09,54.1,53.96,54.0,310700.0,39.6829,39.6903,39.5876,39.6169,310700.0
2012-03-14 11:00:00,54.0,54.04,53.86,53.92,383200.0,39.6169,39.6463,39.5142,39.5582,383200.0
2012-03-14 11:10:00,53.93,54.03,53.78,53.99,432900.0,39.5656,39.6389,39.4555,39.6096,432900.0
2012-03-14 11:20:00,53.98,54.15,53.98,54.06,247000.0,39.6022,39.727,39.6022,39.6609,247000.0
2012-03-14 11:30:00,54.06,54.11,53.95,54.08,199900.0,39.6609,39.6976,39.5802,39.6756,199900.0
2012-03-14 11:40:00,54.07,54.1,53.91,53.96,184500.0,39.6683,39.6903,39.5509,39.5876,184500.0
2012-03-14 11:50:00,53.95,54.01,53.89,53.93,154400.0,39.5802,39.6243,39.5362,39.5656,154400.0
2012-03-14 12:00:00,53.94,53.98,53.53,53.57,368200.0,39.5729,39.6022,39.2721,39.3014,368200.0
2012-03-14 12:10:00,53.57,53.65,53.5,53.55,251100.0,39.3014,39.3601,39.2501,39.2868,251100.0
2012-03-14 12:20:00,53.55,53.79,53.51,53.66,307400.0,39.2868,39.4628,39.2574,39.3675,307400.0
2012-03-14 12:30:00,53.66,53.8,53.63,53.77,137900.0,39.3675,39.4702,39.3455,39.4482,137900.0
2012-03-14 12:40:00,53.77,53.91,53.73,53.91,268300.0,39.4482,39.5509,39.4188,39.5509,268300.0
2012-03-14 12:50:00,53.9,54.03,53.86,54.0,218000.0,39.5436,39.6389,39.5142,39.6169,218000.0
2012-03-14 13:00:00,53.99,54.06,53.95,53.99,149600.0,39.6096,39.6609,39.5802,39.6096,149600.0
2012-03-14 13:10:00,53.99,54.05,53.93,54.0,157100.0,39.6096,39.6536,39.5656,39.6169,157100.0
2012-03-14 13:20:00,54.0,54.07,53.97,54.0,142700.0,39.6169,39.6683,39.5949,39.6169,142700.0
2012-03-14 13:30:00,54.0,54.03,53.87,54.01,288600.0,39.6169,39.6389,39.5215,39.6243,288600.0
2012-03-14 13:40:00,54.02,54.07,53.59,53.59,425300.0,39.6316,39.6683,39.3161,39.3161,425300.0
2012-03-14 13:50:00,53.6,53.74,53.53,53.59,365600.0,39.3235,39.4262,39.2721,39.3161,365600.0
2012-03-14 14:00:00,53.58,53.82,53.57,53.78,242500.0,39.3088,39.4849,39.3014,39.4555,242500.0
2012-03-14 14:10:00,53.78,53.86,53.73,53.82,172200.0,39.4555,39.5142,39.4188,39.4849,172200.0
2012-03-14 14:20:00,53.84,54.02,53.8,54.01,212100.0,39.4995,39.6316,39.4702,39.6243,212100.0
2012-03-14 14:30:00,54.01,54.05,53.87,53.97,278300.0,39.6243,39.6536,39.5215,39.5949,278300.0
2012-03-14 14:40:00,53.99,54.07,53.92,53.94,132000.0,39.6096,39.6683,39.5582,39.5729,132000.0
2012-03-14 14:50:00,53.94,54.0,53.91,53.96,131300.0,39.5729,39.6169,39.5509,39.5876,131300.0
2012-03-14 15:00:00,53.94,54.03,53.92,53.93,170000.0,39.5729,39.6389,39.5582,39.5656,170000.0
2012-03-14 15:10:00,53.92,54.07,53.92,54.0,201600.0,39.5582,39.6683,39.5582,39.6169,201600.0
2012-03-14 15:20:00,54.0,54.21,53.95,54.21,287900.0,39.6169,39.771,39.5802,39.771,287900.0
2012-03-14 15:30:00,54.21,54.25,54.14,54.22,322400.0,39.771,39.8003,39.7196,39.7783,322400.0
2012-03-14 15:40:00,54.21,54.29,54.12,54.2,658200.0,39.771,39.8297,39.705,39.7636,658200.0
2012-03-14 15:50:00,54.21,54.37,54.16,54.3,1140600.0,39.771,39.8884,39.7343,39.837,1140600.0
2012-03-15 09:30:00,54.34,54.4,53.75,53.97,499700.0,39.8664,39.9104,39.4335,39.5949,499700.0
2012-03-15 09:40:00,53.97,54.2,53.81,54.1,308700.0,39.5949,39.7636,39.4775,39.6903,308700.0
2012-03-15 09:50:00,54.1,54.44,54.1,54.29,255700.0,39.6903,39.9397,39.6903,39.8297,255700.0
2012-03-15 10:00:00,54.29,54.45,54.12,54.45,316600.0,39.8297,39.9471,39.705,39.9471,316600.0
2012-03-15 10:10:00,54.45,54.81,54.23,54.8,395700.0,39.9471,40.2112,39.7857,40.2038,395700.0
2012-03-15 10:20:00,54.8,54.98,54.49,54.56,425300.0,40.2038,40.3359,39.9764,40.0278,425300.0
2012-03-15 10:30:00,54.57,54.66,54.21,54.33,259700.0,40.0351,40.1011,39.771,39.859,259700.0
2012-03-15 10:40:00,54.33,54.57,54.33,54.51,176400.0,39.859,40.0351,39.859,39.9911,176400.0
2012-03-15 10:50:00,54.52,54.54,54.15,54.2,195700.0,39.9984,40.0131,39.727,39.7636,195700.0
2012-03-15 11:00:00,54.2,54.23,54.0,54.18,256300.0,39.7636,39.7857,39.6169,39.749,256300.0
2012-03-15 11:10:00,54.19,54.27,53.98,54.14,191200.0,39.7563,39.815,39.6022,39.7196,191200.0
2012-03-15 11:20:00,54.16,54.23,53.99,54.02,222700.0,39.7343,39.7857,39.6096,39.6316,222700.0
2012-03-15 11:30:00,54.02,54.12,53.9,53.95,183700.0,39.6316,39.705,39.5436,39.5802,183700.0
2012-03-15 11:40:00,53.96,54.03,53.85,54.01,132100.0,39.5876,39.6389,39.5069,39.6243,132100.0
2012-03-15 11:50:00,54.01,54.09,53.9,53.91,124300.0,39.6243,39.6829,39.5436,39.5509,124300.0
2012-03-15 12:00:00,53.92,54.11,53.83,54.09,161500.0,39.5582,39.6976,39.4922,39.6829,161500.0
2012-03-15 12:10:00,54.1,54.1,53.85,53.85,168700.0,39.6903,39.6903,39.5069,39.5069,168700.0
2012-03-15 12:20:00,53.87,53.94,53.8,53.87,154500.0,39.5215,39.5729,39.4702,39.5215,154500.0
2012-03-15 12:30:00,53.87,53.92,53.82,53.89,90700.0,39.5215,39.5582,39.4849,39.5362,90700.0
2012-03-15 12:40:00,53.89,54.23,53.82,54.19,245900.0,39.5362,39.7857,39.4849,39.7563,245900.0
2012-03-15 12:50:00,54.19,54.24,54.04,54.17,176300.0,39.7563,39.793,39.6463,39.7416,176300.0
2012-03-15 13:00:00,54.17,54.23,54.08,54.11,128900.0,39.7416,39.7857,39.6756,39.6976,128900.0
2012-03-15 13:10:00,54.13,54.13,53.95,53.97,115500.0,39.7123,39.7123,39.5802,39.5949,115500.0
2012-03-15 13:20:00,53.98,54.13,53.94,54.06,147800.0,39.6022,39.7123,39.5729,39.6609,147800.0
2012-03-15 13:30:00,54.05,54.17,54.05,54.16,125200.0,39.6536,39.7416,39.6536,39.7343,125200.0
2012-03-15 13:40:00,54.16,54.42,54.14,54.4,240400.0,39.7343,39.925,39.7196,39.9104,240400.0
2012-03-15 13:50:00,54.4,54.41,54.07,54.09,364200.0,39.9104,39.9177,39.6683,39.6829,364200.0
2012-03-15 14:00:00,54.1,54.19,54.08,54.14,246100.0,39.6903,39.7563,39.6756,39.7196,246100.0
2012-03-15 14:10:00,54.14,54.17,53.99,54.0,181800.0,39.7196,39.7416,39.6096,39.6169,181800.0
2012-03-15 14:20:00,54.0,54.05,53.94,53.98,178900.0,39.6169,39.6536,39.5729,39.6022,178900.0
2012-03-15 14:30:00,53.98,53.98,53.82,53.82,201700.0,39.6022,39.6022,39.4849,39.4849,201700.0
2012-03-15 14:40:00,53.82,53.86,53.81,53.84,113100.0,39.4849,39.5142,39.4775,39.4995,113100.0
2012-03-15 14:50:00,53.84,53.9,53.8,53.86,159100.0,39.4995,39.5436,39.4702,39.5142,159100.0
2012-03-15 15:00:00,53.87,53.87,53.8,53.8,225200.0,39.5215,39.5215,39.4702,39.4702,225200.0
2012-03-15 15:10:00,53.8,53.81,53.7,53.74,234400.0,39.4702,39.4775,39.3968,39.4262,234400.0
2012-03-15 15:20:00,53.74,53.82,53.69,53.75,239700.0,39.4262,39.4849,39.3895,39.4335,239700.0
2012-03-15 15:30:00,53.75,53.79,53.69,53.74,226500.0,39.4335,39.4628,39.3895,39.4262,226500.0
2012-03-15 15:40:00,53.74,53.82,53.69,53.72,361500.0,39.4262,39.4849,39.3895,39.4115,361500.0
2012-03-15 15:50:00,53.72,53.84,53.7,53.82,708300.0,39.4115,39.4995,39.3968,39.4849,708300.0
2012-03-16 09:30:00,53.26,53.56,53.19,53.39,1059500.0,39.074,39.2941,39.0227,39.1694,1059500.0
2012-03-16 09:40:00,53.39,53.51,53.3,53.38,338900.0,39.1694,39.2574,39.1034,39.1621,338900.0
2012-03-16 09:50:00,53.38,53.48,53.32,53.47,227900.0,39.1621,39.2354,39.118,39.2281,227900.0
2012-03-16 10:00:00,53.48,53.78,53.41,53.64,400500.0,39.2354,39.4555,39.1841,39.3528,400500.0
2012-03-16 10:10:00,53.64,53.71,53.6,53.65,160000.0,39.3528,39.4042,39.3235,39.3601,160000.0
2012-03-16 10:20:00,53.64,53.89,53.64,53.81,241000.0,39.3528,39.5362,39.3528,39.4775,241000.0
2012-03-16 10:30:00,53.81,53.91,53.72,53.79,169300.0,39.4775,39.5509,39.4115,39.4628,169300.0
2012-03-16 10:40:00,53.78,53.8,53.62,53.71,163800.0,39.4555,39.4702,39.3381,39.4042,163800.0
2012-03-16 10:50:00,53.7,54.0,53.69,54.0,117800.0,39.3968,39.6169,39.3895,39.6169,117800.0
2012-03-16 11:00:00,54.0,54.09,53.88,53.98,205800.0,39.6169,39.6829,39.5289,39.6022,205800.0
2012-03-16 11:10:00,53.99,54.04,53.8,53.82,162700.0,39.6096,39.6463,39.4702,39.4849,162700.0
2012-03-16 11:20:00,53.83,53.83,53.64,53.81,151400.0,39.4922,39.4922,39.3528,39.4775,151400.0
2012-03-16 11:30:00,53.8,53.82,53.67,53.71,89400.0,39.4702,39.4849,39.3748,39.4042,89400.0
2012-03-16 11:40:00,53.73,53.81,53.69,53.75,127900.0,39.4188,39.4775,39.3895,39.4335,127900.0
2012-03-16 11:50:00,53.75,53.8,53.68,53.76,113500.0,39.4335,39.4702,39.3821,39.4408,113500.0
2012-03-16 12:00:00,53.77,53.8,53.69,53.73,95500.0,39.4482,39.4702,39.3895,39.4188,95500.0
2012-03-16 12:10:00,53.73,53.85,53.72,53.74,129100.0,39.4188,39.5069,39.4115,39.4262,129100.0
2012-03-16 12:20:00,53.74,53.79,53.68,53.72,115100.0,39.4262,39.4628,39.3821,39.4115,115100.0
2012-03-16 12:30:00,53.73,53.82,53.72,53.75,102700.0,39.4188,39.4849,39.4115,39.4335,102700.0
2012-03-16 12:40:00,53.75,53.75,53.62,53.68,176100.0,39.4335,39.4335,39.3381,39.3821,176100.0
2012-03-16 12:50:00,53.68,53.72,53.63,53.7,73200.0,39.3821,39.4115,39.3455,39.3968,73200.0
2012-03-16 13:00:00,53.7,53.75,53.66,53.73,80400.0,39.3968,39.4335,39.3675,39.4188,80400.0
2012-03-16 13:10:00,53.72,53.76,53.68,53.72,88200.0,39.4115,39.4408,39.3821,39.4115,88200.0
2012-03-16 13:20:00,53.72,53.8,53.72,53.78,74900.0,39.4115,39.4702,39.4115,39.4555,74900.0
2012-03-16 13:30:00,53.79,53.81,53.76,53.78,53900.0,39.4628,39.4775,39.4408,39.4555,53900.0
2012-03-16 13:40:00,53.79,53.83,53.76,53.8,60800.0,39.4628,39.4922,39.4408,39.4702,60800.0
2012-03-16 13:50:00,53.81,53.82,53.68,53.68,72600.0,39.4775,39.4849,39.3821,39.3821,72600.0
2012-03-16 14:00:00,53.69,53.73,53.65,53.66,135500.0,39.3895,39.4188,39.3601,39.3675,135500.0
2012-03-16 14:10:00,53.67,53.69,53.6,53.64,86600.0,39.3748,39.3895,39.3235,39.3528,86600.0
2012-03-16 14:20:00,53.63,53.64,53.56,53.63,65400.0,39.3455,39.3528,39.2941,39.3455,65400.0
2012-03-16 14:30:00,53.63,53.65,53.55,53.58,127700.0,39.3455,39.3601,39.2868,39.3088,127700.0
2012-03-16 14:40:00,53.59,53.61,53.5,53.56,143600.0,39.3161,39.3308,39.2501,39.2941,143600.0
2012-03-16 14:50:00,53.56,53.58,53.48,53.53,121100.0,39.2941,39.3088,39.2354,39.2721,121100.0
2012-03-16 15:00:00,53.52,53.61,53.5,53.55,111700.0,39.2648,39.3308,39.2501,39.2868,111700.0
2012-03-16 15:10:00,53.56,53.57,53.44,53.45,175200.0,39.2941,39.3014,39.2061,39.2134,175200.0
2012-03-16 15:20:00,53.45,53.52,53.4,53.47,152100.0,39.2134,39.2648,39.1767,39.2281,152100.0
2012-03-16 15:30:00,53.47,53.58,53.43,53.56,199200.0,39.2281,39.3088,39.1987,39.2941,199200.0
2012-03-16 15:40:00,53.57,53.68,53.53,53.64,386800.0,39.3014,39.3821,39.2721,39.3528,386800.0
2012-03-16 15:50:00,53.63,53.76,53.61,53.74,842900.0,39.3455,39.4408,39.3308,39.4262,842900.0
2012-03-19 09:30:00,53.78,54.27,53.72,54.12,318800.0,39.4555,39.815,39.4115,39.705,318800.0
2012-03-19 09:40:00,54.11,54.18,53.84,54.18,249000.0,39.6976,39.749,39.4995,39.749,249000.0
2012-03-19 09:50:00,54.19,54.19,53.9,53.92,141600.0,39.7563,39.7563,39.5436,39.5582,141600.0
2012-03-19 10:00:00,53.95,54.0,53.79,53.83,136100.0,39.5802,39.6169,39.4628,39.4922,136100.0
2012-03-19 10:10:00,53.82,54.0,53.77,53.97,134900.0,39.4849,39.6169,39.4482,39.5949,134900.0
2012-03-19 10:20:00,53.97,54.04,53.88,53.88,155100.0,39.5949,39.6463,39.5289,39.5289,155100.0
2012-03-19 10:30:00,53.87,53.93,53.73,53.78,117100.0,39.5215,39.5656,39.4188,39.4555,117100.0
2012-03-19 10:40:00,53.8,54.22,53.8,54.13,181700.0,39.4702,39.7783,39.4702,39.7123,181700.0
2012-03-19 10:50:00,54.13,54.16,54.03,54.03,97100.0,39.7123,39.7343,39.6389,39.6389,97100.0
2012-03-19 11:00:00,54.03,54.15,53.9,54.09,160500.0,39.6389,39.727,39.5436,39.6829,160500.0
2012-03-19 11:10:00,54.09,54.15,54.01,54.15,111700.0,39.6829,39.727,39.6243,39.727,111700.0
2012-03-19 11:20:00,54.15,54.29,54.06,54.23,155800.0,39.727,39.8297,39.6609,39.7857,155800.0
2012-03-19 11:30:00,54.23,54.35,54.21,54.26,131400.0,39.7857,39.8737,39.771,39.8077,131400.0
2012-03-19 11:40:00,54.26,54.3,54.05,54.05,138300.0,39.8077,39.837,39.6536,39.6536,138300.0
2012-03-19 11:50:00,54.04,54.07,53.92,54.0,149400.0,39.6463,39.6683,39.5582,39.6169,149400.0
2012-03-19 12:00:00,53.99,54.03,53.9,53.99,51800.0,39.6096,39.6389,39.5436,39.6096,51800.0
2012-03-19 12:10:00,53.98,54.0,53.89,53.97,70200.0,39.6022,39.6169,39.5362,39.5949,70200.0
2012-03-19 12:20:00,53.97,54.01,53.9,53.98,33900.0,39.5949,39.6243,39.5436,39.6022,33900.0
2012-03-19 12:30:00,53.98,53.98,53.9,53.91,86900.0,39.6022,39.6022,39.5436,39.5509,86900.0
2012-03-19 12:40:00,53.91,53.93,53.83,53.92,115100.0,39.5509,39.5656,39.4922,39.5582,115100.0
2012-03-19 12:50:00,53.92,53.92,53.75,53.85,65200.0,39.5582,39.5582,39.4335,39.5069,65200.0
2012-03-19 13:00:00,53.85,53.85,53.76,53.83,46400.0,39.5069,39.5069,39.4408,39.4922,46400.0
2012-03-19 13:10:00,53.82,53.84,53.78,53.8,47300.0,39.4849,39.4995,39.4555,39.4702,47300.0
2012-03-19 13:20:00,53.8,53.9,53.77,53.9,50100.0,39.4702,39.5436,39.4482,39.5436,50100.0
2012-03-19 13:30:00,53.89,53.89,53.81,53.86,52200.0,39.5362,39.5362,39.4775,39.5142,52200.0
2012-03-19 13:40:00,53.86,53.94,53.83,53.9,45900.0,39.5142,39.5729,39.4922,39.5436,45900.0
2012-03-19 13:50:00,53.9,53.9,53.79,53.83,158200.0,39.5436,39.5436,39.4628,39.4922,158200.0
2012-03-19 14:00:00,53.83,53.85,53.75,53.79,79000.0,39.4922,39.5069,39.4335,39.4628,79000.0
2012-03-19 14:10:00,53.78,53.8,53.73,53.74,83200.0,39.4555,39.4702,39.4188,39.4262,83200.0
2012-03-19 14:20:00,53.73,53.74,53.61,53.72,109400.0,39.4188,39.4262,39.3308,39.4115,109400.0
2012-03-19 14:30:00,53.71,53.76,53.68,53.74,76800.0,39.4042,39.4408,39.3821,39.4262,76800.0
2012-03-19 14:40:00,53.73,53.86,53.73,53.85,68000.0,39.4188,39.5142,39.4188,39.5069,68000.0
2012-03-19 14:50:00,53.85,53.86,53.71,53.74,54400.0,39.5069,39.5142,39.4042,39.4262,54400.0
2012-03-19 15:00:00,53.73,53.77,53.59,53.64,93600.0,39.4188,39.4482,39.3161,39.3528,93600.0
2012-03-19 15:10:00,53.64,53.65,53.54,53.54,136100.0,39.3528,39.3601,39.2794,39.2794,136100.0
2012-03-19 15:20:00,53.55,53.63,53.55,53.63,118400.0,39.2868,39.3455,39.2868,39.3455,118400.0
2012-03-19 15:30:00,53.62,53.68,53.58,53.64,119400.0,39.3381,39.3821,39.3088,39.3528,119400.0
2012-03-19 15:40:00,53.63,53.66,53.54,53.62,156900.0,39.3455,39.3675,39.2794,39.3381,156900.0
2012-03-19 15:50:00,53.61,53.61,53.5,53.53,350300.0,39.3308,39.3308,39.2501,39.2721,350300.0
2012-03-20 09:30:00,53.08,53.08,52.77,52.89,409400.0,38.942,38.942,38.7145,38.8026,409400.0
2012-03-20 09:40:00,52.88,52.94,52.5,52.8,489000.0,38.7952,38.8392,38.5164,38.7365,489000.0
2012-03-20 09:50:00,52.79,53.19,52.79,53.0,251300.0,38.7292,39.0227,38.7292,38.8833,251300.0
2012-03-20 10:00:00,53.0,53.0,52.87,52.95,238400.0,38.8833,38.8833,38.7879,38.8466,238400.0
2012-03-20 10:10:00,52.95,53.1,52.92,53.06,162500.0,38.8466,38.9566,38.8246,38.9273,162500.0
2012-03-20 10:20:00,53.06,53.1,52.87,52.97,162700.0,38.9273,38.9566,38.7879,38.8613,162700.0
2012-03-20 10:30:00,52.98,53.07,52.91,52.97,161600.0,38.8686,38.9346,38.8172,38.8613,161600.0
2012-03-20 10:40:00,52.97,53.03,52.94,53.03,95500.0,38.8613,38.9053,38.8392,38.9053,95500.0
2012-03-20 10:50:00,53.04,53.13,52.93,53.03,165400.0,38.9126,38.9786,38.8319,38.9053,165400.0
2012-03-20 11:00:00,53.03,53.2,53.03,53.13,164300.0,38.9053,39.03,38.9053,38.9786,164300.0
2012-03-20 11:10:00,53.11,53.14,53.02,53.02,99300.0,38.964,38.986,38.8979,38.8979,99300.0
2012-03-20 11:20:00,53.02,53.05,53.0,53.04,76800.0,38.8979,38.92,38.8833,38.9126,76800.0
2012-03-20 11:30:00,53.05,53.11,52.98,53.02,142600.0,38.92,38.964,38.8686,38.8979,142600.0
2012-03-20 11:40:00,53.01,53.14,52.99,53.09,95300.0,38.8906,38.986,38.8759,38.9493,95300.0
2012-03-20 11:50:00,53.09,53.15,53.07,53.09,89200.0,38.9493,38.9933,38.9346,38.9493,89200.0
2012-03-20 12:00:00,53.08,53.16,53.06,53.14,103300.0,38.942,39.0007,38.9273,38.986,103300.0
2012-03-20 12:10:00,53.13,53.15,53.09,53.1,39500.0,38.9786,38.9933,38.9493,38.9566,39500.0
2012-03-20 12:20:00,53.11,53.29,53.1,53.22,87500.0,38.964,39.096,38.9566,39.0447,87500.0
2012-03-20 12:30:00,53.21,53.27,53.17,53.27,61700.0,39.0373,39.0814,39.008,39.0814,61700.0
2012-03-20 12:40:00,53.26,53.44,53.26,53.4,101900.0,39.074,39.2061,39.074,39.1767,101900.0
2012-03-20 12:50:00,53.4,53.53,53.39,53.52,125200.0,39.1767,39.2721,39.1694,39.2648,125200.0
2012-03-20 13:00:00,53.52,53.81,52.58,53.69,321000.0,39.2648,39.4775,38.5751,39.3895,321000.0
2012-03-20 13:10:00,53.68,53.78,53.65,53.73,80500.0,39.3821,39.4555,39.3601,39.4188,80500.0
2012-03-20 13:20:00,53.73,53.76,53.5,53.64,169100.0,39.4188,39.4408,39.2501,39.3528,169100.0
2012-03-20 13:30:00,53.64,53.7,53.59,53.63,134200.0,39.3528,39.3968,39.3161,39.3455,134200.0
2012-03-20 13:40:00,53.63,53.87,53.58,53.83,163400.0,39.3455,39.5215,39.3088,39.4922,163400.0
2012-03-20 13:50:00,53.83,53.95,53.81,53.94,138100.0,39.4922,39.5802,39.4775,39.5729,138100.0
2012-03-20 14:00:00,53.94,53.97,53.85,53.86,85500.0,39.5729,39.5949,39.5069,39.5142,85500.0
2012-03-20 14:10:00,53.85,53.98,53.83,53.87,126900.0,39.5069,39.6022,39.4922,39.5215,126900.0
2012-03-20 14:20:00,53.86,53.96,53.85,53.92,123000.0,39.5142,39.5876,39.5069,39.5582,123000.0
2012-03-20 14:30:00,53.92,53.92,53.77,53.82,253100.0,39.5582,39.5582,39.4482,39.4849,253100.0
2012-03-20 14:40:00,53.81,53.83,53.79,53.8,97500.0,39.4775,39.4922,39.4628,39.4702,97500.0
2012-03-20 14:50:00,53.8,53.9,53.78,53.9,137800.0,39.4702,39.5436,39.4555,39.5436,137800.0
2012-03-20 15:00:00,53.9,54.0,53.89,53.91,324200.0,39.5436,39.6169,39.5362,39.5509,324200.0
2012-03-20 15:10:00,53.9,53.96,53.79,53.84,209100.0,39.5436,39.5876,39.4628,39.4995,209100.0
2012-03-20 15:20:00,53.85,53.88,53.81,53.87,150200.0,39.5069,39.5289,39.4775,39.5215,150200.0
2012-03-20 15:30:00,53.86,53.86,53.78,53.78,185900.0,39.5142,39.5142,39.4555,39.4555,185900.0
2012-03-20 15:40:00,53.78,53.79,53.65,53.66,374700.0,39.4555,39.4628,39.3601,39.3675,374700.0
2012-03-20 15:50:00,53.67,53.74,53.64,53.71,861100.0,39.3748,39.4262,39.3528,39.4042,861100.0
2012-03-21 09:30:00,53.8,53.9,53.59,53.72,225000.0,39.4702,39.5436,39.3161,39.4115,225000.0
2012-03-21 09:40:00,53.72,53.89,53.52,53.6,274200.0,39.4115,39.5362,39.2648,39.3235,274200.0
2012-03-21 09:50:00,53.61,53.7,53.47,53.5,500800.0,39.3308,39.3968,39.2281,39.2501,500800.0
2012-03-21 10:00:00,53.48,53.66,53.28,53.59,206400.0,39.2354,39.3675,39.0887,39.3161,206400.0
2012-03-21 10:10:00,53.58,54.12,53.52,54.01,381300.0,39.3088,39.705,39.2648,39.6243,381300.0
2012-03-21 10:20:00,54.01,54.03,53.72,53.84,133000.0,39.6243,39.6389,39.4115,39.4995,133000.0
2012-03-21 10:30:00,53.85,53.94,53.75,53.92,98000.0,39.5069,39.5729,39.4335,39.5582,98000.0
2012-03-21 10:40:00,53.92,53.92,53.66,53.7,91200.0,39.5582,39.5582,39.3675,39.3968,91200.0
2012-03-21 10:50:00,53.68,53.73,53.37,53.44,161400.0,39.3821,39.4188,39.1547,39.2061,161400.0
2012-03-21 11:00:00,53.44,53.72,53.37,53.65,211100.0,39.2061,39.4115,39.1547,39.3601,211100.0
2012-03-21 11:10:00,53.65,53.69,53.45,53.63,237400.0,39.3601,39.3895,39.2134,39.3455,237400.0
2012-03-21 11:20:00,53.63,53.72,53.58,53.71,68500.0,39.3455,39.4115,39.3088,39.4042,68500.0
2012-03-21 11:30:00,53.72,53.76,53.67,53.74,94000.0,39.4115,39.4408,39.3748,39.4262,94000.0
2012-03-21 11:40:00,53.74,53.76,53.7,53.72,115600.0,39.4262,39.4408,39.3968,39.4115,115600.0
2012-03-21 11:50:00,53.72,53.73,53.61,53.63,45500.0,39.4115,39.4188,39.3308,39.3455,45500.0
2012-03-21 12:00:00,53.63,53.66,53.47,53.59,168600.0,39.3455,39.3675,39.2281,39.3161,168600.0
2012-03-21 12:10:00,53.6,53.72,53.56,53.61,61000.0,39.3235,39.4115,39.2941,39.3308,61000.0
2012-03-21 12:20:00,53.62,53.68,53.55,53.57,60400.0,39.3381,39.3821,39.2868,39.3014,60400.0
2012-03-21 12:30:00,53.58,53.62,53.45,53.6,507500.0,39.3088,39.3381,39.2134,39.3235,507500.0
2012-03-21 12:40:00,53.6,53.64,53.44,53.5,69600.0,39.3235,39.3528,39.2061,39.2501,69600.0
2012-03-21 12:50:00,53.51,53.51,53.3,53.32,70000.0,39.2574,39.2574,39.1034,39.118,70000.0
2012-03-21 13:00:00,53.33,53.47,53.28,53.44,348900.0,39.1254,39.2281,39.0887,39.2061,348900.0
2012-03-21 13:10:00,53.44,53.5,53.42,53.49,48900.0,39.2061,39.2501,39.1914,39.2428,48900.0
2012-03-21 13:20:00,53.49,53.61,53.49,53.59,44300.0,39.2428,39.3308,39.2428,39.3161,44300.0
2012-03-21 13:30:00,53.58,53.58,53.45,53.54,82800.0,39.3088,39.3088,39.2134,39.2794,82800.0
2012-03-21 13:40:00,53.53,53.53,53.44,53.47,37300.0,39.2721,39.2721,39.2061,39.2281,37300.0
2012-03-21 13:50:00,53.47,53.53,53.44,53.52,36100.0,39.2281,39.2721,39.2061,39.2648,36100.0
2012-03-21 14:00:00,53.52,53.56,53.44,53.47,55000.0,39.2648,39.2941,39.2061,39.2281,55000.0
2012-03-21 14:10:00,53.47,53.52,53.44,53.47,75200.0,39.2281,39.2648,39.2061,39.2281,75200.0
2012-03-21 14:20:00,53.47,53.48,53.33,53.37,115900.0,39.2281,39.2354,39.1254,39.1547,115900.0
2012-03-21 14:30:00,53.37,53.42,53.31,53.36,82000.0,39.1547,39.1914,39.1107,39.1474,82000.0
2012-03-21 14:40:00,53.36,53.39,53.32,53.34,66400.0,39.1474,39.1694,39.118,39.1327,66400.0
2012-03-21 14:50:00,53.34,53.34,53.3,53.33,56100.0,39.1327,39.1327,39.1034,39.1254,56100.0
2012-03-21 15:00:00,53.33,53.39,53.32,53.35,109100.0,39.1254,39.1694,39.118,39.14,109100.0
2012-03-21 15:10:00,53.36,53.36,53.23,53.31,432500.0,39.1474,39.1474,39.052,39.1107,432500.0
2012-03-21 15:20:00,53.31,53.34,53.27,53.32,101500.0,39.1107,39.1327,39.0814,39.118,101500.0
2012-03-21 15:30:00,53.33,53.4,53.29,53.32,161700.0,39.1254,39.1767,39.096,39.118,161700.0
2012-03-21 15:40:00,53.32,53.38,53.26,53.29,228100.0,39.118,39.1621,39.074,39.096,228100.0
2012-03-21 15:50:00,53.29,53.34,53.15,53.19,666800.0,39.096,39.1327,38.9933,39.0227,666800.0
2012-03-22 09:30:00,52.81,52.82,52.48,52.61,583700.0,38.7439,38.7512,38.5018,38.5971,583700.0
2012-03-22 09:40:00,52.6,52.74,52.49,52.6,262300.0,38.5898,38.6925,38.5091,38.5898,262300.0
2012-03-22 09:50:00,52.61,52.71,52.5,52.53,90300.0,38.5971,38.6705,38.5164,38.5385,90300.0
2012-03-22 10:00:00,52.53,52.85,52.5,52.73,305600.0,38.5385,38.7732,38.5164,38.6852,305600.0
2012-03-22 10:10:00,52.73,52.75,52.54,52.57,188100.0,38.6852,38.6999,38.5458,38.5678,188100.0
2012-03-22 10:20:00,52.57,52.69,52.5,52.55,231300.0,38.5678,38.6558,38.5164,38.5531,231300.0
2012-03-22 10:30:00,52.54,52.69,52.49,52.67,159500.0,38.5458,38.6558,38.5091,38.6412,159500.0
2012-03-22 10:40:00,52.67,52.73,52.52,52.54,166400.0,38.6412,38.6852,38.5311,38.5458,166400.0
2012-03-22 10:50:00,52.54,52.71,52.54,52.68,126500.0,38.5458,38.6705,38.5458,38.6485,126500.0
2012-03-22 11:00:00,52.68,52.69,52.31,52.38,331500.0,38.6485,38.6558,38.3771,38.4284,331500.0
2012-03-22 11:10:00,52.38,52.47,52.31,52.34,116500.0,38.4284,38.4944,38.3771,38.3991,116500.0
2012-03-22 11:20:00,52.33,52.38,52.26,52.31,120200.0,38.3917,38.4284,38.3404,38.3771,120200.0
2012-03-22 11:30:00,52.32,52.58,52.31,52.46,162000.0,38.3844,38.5751,38.3771,38.4871,162000.0
2012-03-22 11:40:00,52.46,52.51,52.34,52.38,82300.0,38.4871,38.5238,38.3991,38.4284,82300.0
2012-03-22 11:50:00,52.39,52.42,52.31,52.33,66000.0,38.4357,38.4578,38.3771,38.3917,66000.0
2012-03-22 12:00:00,52.33,52.52,52.32,52.47,108200.0,38.3917,38.5311,38.3844,38.4944,108200.0
2012-03-22 12:10:00,52.48,52.51,52.4,52.43,77400.0,38.5018,38.5238,38.4431,38.4651,77400.0
2012-03-22 12:20:00,52.42,52.44,52.26,52.28,81500.0,38.4578,38.4724,38.3404,38.355,81500.0
2012-03-22 12:30:00,52.28,52.3,52.2,52.24,81400.0,38.355,38.3697,38.2964,38.3257,81400.0
2012-03-22 12:40:00,52.24,52.25,52.18,52.19,101500.0,38.3257,38.333,38.2817,38.289,101500.0
2012-03-22 12:50:00,52.19,52.22,52.13,52.16,83800.0,38.289,38.311,38.245,38.267,83800.0
2012-03-22 13:00:00,52.17,52.18,52.06,52.1,95200.0,38.2743,38.2817,38.1936,38.223,95200.0
2012-03-22 13:10:00,52.1,52.11,52.07,52.08,57200.0,38.223,38.2303,38.201,38.2083,57200.0
2012-03-22 13:20:00,52.07,52.2,52.05,52.16,153300.0,38.201,38.2964,38.1863,38.267,153300.0
2012-03-22 13:30:00,52.18,52.35,52.17,52.33,126800.0,38.2817,38.4064,38.2743,38.3917,126800.0
2012-03-22 13:40:00,52.33,52.39,52.26,52.35,109600.0,38.3917,38.4357,38.3404,38.4064,109600.0
2012-03-22 13:50:00,52.35,52.37,52.23,52.31,106600.0,38.4064,38.4211,38.3184,38.3771,106600.0
2012-03-22 14:00:00,52.32,52.33,52.21,52.28,73800.0,38.3844,38.3917,38.3037,38.355,73800.0
2012-03-22 14:10:00,52.28,52.35,52.26,52.29,56200.0,38.355,38.4064,38.3404,38.3624,56200.0
2012-03-22 14:20:00,52.3,52.32,52.25,52.32,115500.0,38.3697,38.3844,38.333,38.3844,115500.0
2012-03-22 14:30:00,52.31,52.34,52.25,52.29,117200.0,38.3771,38.3991,38.333,38.3624,117200.0
2012-03-22 14:40:00,52.29,52.29,52.13,52.22,92400.0,38.3624,38.3624,38.245,38.311,92400.0
2012-03-22 14:50:00,52.23,52.25,52.19,52.19,78600.0,38.3184,38.333,38.289,38.289,78600.0
2012-03-22 15:00:00,52.19,52.21,52.11,52.19,204700.0,38.289,38.3037,38.2303,38.289,204700.0
2012-03-22 15:10:00,52.17,52.22,52.15,52.21,121600.0,38.2743,38.311,38.2597,38.3037,121600.0
2012-03-22 15:20:00,52.21,52.29,52.18,52.25,196500.0,38.3037,38.3624,38.2817,38.333,196500.0
2012-03-22 15:30:00,52.26,52.36,52.23,52.34,193700.0,38.3404,38.4137,38.3184,38.3991,193700.0
2012-03-22 15:40:00,52.33,52.47,52.26,52.4,432800.0,38.3917,38.4944,38.3404,38.4431,432800.0
2012-03-22 15:50:00,52.4,52.5,52.38,52.4,473900.0,38.4431,38.5164,38.4284,38.4431,473900.0
2012-03-23 09:30:00,52.64,52.75,52.33,52.42,197200.0,38.6192,38.6999,38.3917,38.4578,197200.0
2012-03-23 09:40:00,52.44,52.83,52.37,52.83,269500.0,38.4724,38.7585,38.4211,38.7585,269500.0
2012-03-23 09:50:00,52.84,52.95,52.77,52.83,178400.0,38.7659,38.8466,38.7145,38.7585,178400.0
2012-03-23 10:00:00,52.85,52.96,52.76,52.78,193900.0,38.7732,38.8539,38.7072,38.7219,193900.0
2012-03-23 10:10:00,52.78,53.23,52.77,53.09,349900.0,38.7219,39.052,38.7145,38.9493,349900.0
2012-03-23 10:20:00,53.08,53.49,53.05,53.4,240800.0,38.942,39.2428,38.92,39.1767,240800.0
2012-03-23 10:30:00,53.4,53.57,53.33,53.37,241400.0,39.1767,39.3014,39.1254,39.1547,241400.0
2012-03-23 10:40:00,53.38,53.42,53.33,53.4,111400.0,39.1621,39.1914,39.1254,39.1767,111400.0
2012-03-23 10:50:00,53.39,53.43,53.29,53.41,132900.0,39.1694,39.1987,39.096,39.1841,132900.0
2012-03-23 11:00:00,53.41,53.63,53.4,53.48,289200.0,39.1841,39.3455,39.1767,39.2354,289200.0
2012-03-23 11:10:00,53.48,53.55,53.44,53.44,130800.0,39.2354,39.2868,39.2061,39.2061,130800.0
2012-03-23 11:20:00,53.45,53.54,53.44,53.51,212700.0,39.2134,39.2794,39.2061,39.2574,212700.0
2012-03-23 11:30:00,53.52,53.71,53.51,53.69,115000.0,39.2648,39.4042,39.2574,39.3895,115000.0
2012-03-23 11:40:00,53.69,53.8,53.67,53.77,231900.0,39.3895,39.4702,39.3748,39.4482,231900.0
2012-03-23 11:50:00,53.76,53.8,53.71,53.75,139400.0,39.4408,39.4702,39.4042,39.4335,139400.0
2012-03-23 12:00:00,53.76,53.79,53.69,53.73,98100.0,39.4408,39.4628,39.3895,39.4188,98100.0
2012-03-23 12:10:00,53.73,53.78,53.67,53.69,139800.0,39.4188,39.4555,39.3748,39.3895,139800.0
2012-03-23 12:20:00,53.69,53.74,53.65,53.65,97300.0,39.3895,39.4262,39.3601,39.3601,97300.0
2012-03-23 12:30:00,53.66,53.66,53.53,53.57,116500.0,39.3675,39.3675,39.2721,39.3014,116500.0
2012-03-23 12:40:00,53.57,53.61,53.52,53.6,130300.0,39.3014,39.3308,39.2648,39.3235,130300.0
2012-03-23 12:50:00,53.59,53.87,53.59,53.85,132600.0,39.3161,39.5215,39.3161,39.5069,132600.0
2012-03-23 13:00:00,53.85,53.91,53.82,53.88,123400.0,39.5069,39.5509,39.4849,39.5289,123400.0
2012-03-23 13:10:00,53.87,53.89,53.78,53.79,78700.0,39.5215,39.5362,39.4555,39.4628,78700.0
2012-03-23 13:20:00,53.79,53.83,53.7,53.74,71200.0,39.4628,39.4922,39.3968,39.4262,71200.0
2012-03-23 13:30:00,53.74,53.78,53.74,53.75,37200.0,39.4262,39.4555,39.4262,39.4335,37200.0
2012-03-23 13:40:00,53.75,53.77,53.71,53.74,33900.0,39.4335,39.4482,39.4042,39.4262,33900.0
2012-03-23 13:50:00,53.74,53.76,53.66,53.69,89200.0,39.4262,39.4408,39.3675,39.3895,89200.0
2012-03-23 14:00:00,53.68,53.72,53.63,53.65,160200.0,39.3821,39.4115,39.3455,39.3601,160200.0
2012-03-23 14:10:00,53.64,53.68,53.56,53.56,154900.0,39.3528,39.3821,39.2941,39.2941,154900.0
2012-03-23 14:20:00,53.55,53.57,53.5,53.51,50900.0,39.2868,39.3014,39.2501,39.2574,50900.0
2012-03-23 14:30:00,53.51,53.52,53.42,53.5,89600.0,39.2574,39.2648,39.1914,39.2501,89600.0
2012-03-23 14:40:00,53.5,53.53,53.47,53.5,73800.0,39.2501,39.2721,39.2281,39.2501,73800.0
2012-03-23 14:50:00,53.5,53.5,53.43,53.45,70900.0,39.2501,39.2501,39.1987,39.2134,70900.0
2012-03-23 15:00:00,53.47,53.51,53.43,53.47,113200.0,39.2281,39.2574,39.1987,39.2281,113200.0
2012-03-23 15:10:00,53.47,53.53,53.4,53.52,140400.0,39.2281,39.2721,39.1767,39.2648,140400.0
2012-03-23 15:20:00,53.53,53.59,53.48,53.52,132000.0,39.2721,39.3161,39.2354,39.2648,132000.0
2012-03-23 15:30:00,53.52,53.53,53.4,53.47,161100.0,39.2648,39.2721,39.1767,39.2281,161100.0
2012-03-23 15:40:00,53.48,53.5,53.29,53.29,226700.0,39.2354,39.2501,39.096,39.096,226700.0
2012-03-23 15:50:00,53.29,53.4,53.29,53.32,562700.0,39.096,39.1767,39.096,39.118,562700.0
2012-03-26 09:30:00,54.07,54.15,53.71,53.72,327700.0,39.6683,39.727,39.4042,39.4115,327700.0
2012-03-26 09:40:00,53.71,53.71,53.35,53.45,445300.0,39.4042,39.4042,39.14,39.2134,445300.0
2012-03-26 09:50:00,53.45,53.53,53.39,53.49,221400.0,39.2134,39.2721,39.1694,39.2428,221400.0
2012-03-26 10:00:00,53.47,53.51,53.3,53.41,251700.0,39.2281,39.2574,39.1034,39.1841,251700.0
2012-03-26 10:10:00,53.4,53.41,53.27,53.38,277900.0,39.1767,39.1841,39.0814,39.1621,277900.0
2012-03-26 10:20:00,53.39,53.4,53.17,53.34,291000.0,39.1694,39.1767,39.008,39.1327,291000.0
2012-03-26 10:30:00,53.35,53.36,53.18,53.23,210700.0,39.14,39.1474,39.0153,39.052,210700.0
2012-03-26 10:40:00,53.23,53.29,53.15,53.2,190300.0,39.052,39.096,38.9933,39.03,190300.0
2012-03-26 10:50:00,53.21,53.43,53.18,53.4,187900.0,39.0373,39.1987,39.0153,39.1767,187900.0
2012-03-26 11:00:00,53.4,53.43,53.31,53.37,207900.0,39.1767,39.1987,39.1107,39.1547,207900.0
2012-03-26 11:10:00,53.37,53.4,53.27,53.31,180900.0,39.1547,39.1767,39.0814,39.1107,180900.0
2012-03-26 11:20:00,53.3,53.43,53.3,53.42,187600.0,39.1034,39.1987,39.1034,39.1914,187600.0
2012-03-26 11:30:00,53.43,53.48,53.4,53.44,166600.0,39.1987,39.2354,39.1767,39.2061,166600.0
2012-03-26 11:40:00,53.45,53.51,53.44,53.44,190100.0,39.2134,39.2574,39.2061,39.2061,190100.0
2012-03-26 11:50:00,53.43,53.44,53.36,53.37,117400.0,39.1987,39.2061,39.1474,39.1547,117400.0
2012-03-26 12:00:00,53.37,53.53,53.36,53.51,167600.0,39.1547,39.2721,39.1474,39.2574,167600.0
2012-03-26 12:10:00,53.52,53.55,53.44,53.46,135000.0,39.2648,39.2868,39.2061,39.2207,135000.0
2012-03-26 12:20:00,53.45,53.5,53.45,53.48,55900.0,39.2134,39.2501,39.2134,39.2354,55900.0
2012-03-26 12:30:00,53.49,53.5,53.44,53.44,69500.0,39.2428,39.2501,39.2061,39.2061,69500.0
2012-03-26 12:40:00,53.45,53.45,53.36,53.37,103800.0,39.2134,39.2134,39.1474,39.1547,103800.0
2012-03-26 12:50:00,53.37,53.37,53.27,53.32,117000.0,39.1547,39.1547,39.0814,39.118,117000.0
2012-03-26 13:00:00,53.32,53.35,53.27,53.29,142700.0,39.118,39.14,39.0814,39.096,142700.0
2012-03-26 13:10:00,53.29,53.33,53.23,53.23,138200.0,39.096,39.1254,39.052,39.052,138200.0
2012-03-26 13:20:00,53.23,53.24,53.17,53.24,138200.0,39.052,39.0593,39.008,39.0593,138200.0
2012-03-26 13:30:00,53.24,53.3,53.19,53.22,108500.0,39.0593,39.1034,39.0227,39.0447,108500.0
2012-03-26 13:40:00,53.22,53.27,53.16,53.21,123300.0,39.0447,39.0814,39.0007,39.0373,123300.0
2012-03-26 13:50:00,53.21,53.22,53.15,53.15,64600.0,39.0373,39.0447,38.9933,38.9933,64600.0
2012-03-26 14:00:00,53.15,53.29,53.13,53.28,94300.0,38.9933,39.096,38.9786,39.0887,94300.0
2012-03-26 14:10:00,53.28,53.29,53.2,53.2,186000.0,39.0887,39.096,39.03,39.03,186000.0
2012-03-26 14:20:00,53.21,53.23,53.12,53.13,151700.0,39.0373,39.052,38.9713,38.9786,151700.0
2012-03-26 14:30:00,53.13,53.18,53.1,53.13,102000.0,38.9786,39.0153,38.9566,38.9786,102000.0
2012-03-26 14:40:00,53.14,53.19,53.12,53.19,72800.0,38.986,39.0227,38.9713,39.0227,72800.0
2012-03-26 14:50:00,53.19,53.23,53.16,53.17,189400.0,39.0227,39.052,39.0007,39.008,189400.0
2012-03-26 15:00:00,53.18,53.31,53.15,53.3,197800.0,39.0153,39.1107,38.9933,39.1034,197800.0
2012-03-26 15:10:00,53.3,53.39,53.27,53.3,249800.0,39.1034,39.1694,39.0814,39.1034,249800.0
2012-03-26 15:20:00,53.3,53.46,53.29,53.45,281600.0,39.1034,39.2207,39.096,39.2134,281600.0
2012-03-26 15:30:00,53.45,53.5,53.37,53.4,274600.0,39.2134,39.2501,39.1547,39.1767,274600.0
2012-03-26 15:40:00,53.41,53.44,53.36,53.42,256300.0,39.1841,39.2061,39.1474,39.1914,256300.0
2012-03-26 15:50:00,53.41,53.45,53.37,53.44,524100.0,39.1841,39.2134,39.1547,39.2061,524100.0
2012-03-27 09:30:00,53.6,53.6,53.16,53.19,306000.0,39.3235,39.3235,39.0007,39.0227,306000.0
2012-03-27 09:40:00,53.18,53.23,53.03,53.19,317000.0,39.0153,39.052,38.9053,39.0227,317000.0
2012-03-27 09:50:00,53.19,53.36,53.1,53.32,327800.0,39.0227,39.1474,38.9566,39.118,327800.0
2012-03-27 10:00:00,53.31,53.36,53.14,53.2,453600.0,39.1107,39.1474,38.986,39.03,453600.0
2012-03-27 10:10:00,53.2,53.36,53.18,53.24,203800.0,39.03,39.1474,39.0153,39.0593,203800.0
2012-03-27 10:20:00,53.24,53.27,53.19,53.22,297000.0,39.0593,39.0814,39.0227,39.0447,297000.0
2012-03-27 10:30:00,53.22,53.37,53.15,53.26,226600.0,39.0447,39.1547,38.9933,39.074,226600.0
2012-03-27 10:40:00,53.26,53.28,53.18,53.25,217400.0,39.074,39.0887,39.0153,39.0667,217400.0
2012-03-27 10:50:00,53.24,53.25,52.9,52.91,220800.0,39.0593,39.0667,38.8099,38.8172,220800.0
2012-03-27 11:00:00,52.92,52.92,52.58,52.78,338700.0,38.8246,38.8246,38.5751,38.7219,338700.0
2012-03-27 11:10:00,52.78,52.95,52.7,52.9,142600.0,38.7219,38.8466,38.6632,38.8099,142600.0
2012-03-27 11:20:00,52.9,52.99,52.86,52.89,150100.0,38.8099,38.8759,38.7806,38.8026,150100.0
2012-03-27 11:30:00,52.88,52.95,52.88,52.94,101500.0,38.7952,38.8466,38.7952,38.8392,101500.0
2012-03-27 11:40:00,52.94,52.95,52.88,52.93,105100.0,38.8392,38.8466,38.7952,38.8319,105100.0
2012-03-27 11:50:00,52.92,52.96,52.9,52.91,178400.0,38.8246,38.8539,38.8099,38.8172,178400.0
2012-03-27 12:00:00,52.91,52.97,52.83,52.84,72600.0,38.8172,38.8613,38.7585,38.7659,72600.0
2012-03-27 12:10:00,52.84,52.89,52.81,52.88,110300.0,38.7659,38.8026,38.7439,38.7952,110300.0
2012-03-27 12:20:00,52.88,52.94,52.88,52.9,200800.0,38.7952,38.8392,38.7952,38.8099,200800.0
2012-03-27 12:30:00,52.9,52.91,52.87,52.88,200500.0,38.8099,38.8172,38.7879,38.7952,200500.0
2012-03-27 12:40:00,52.88,52.9,52.81,52.81,129500.0,38.7952,38.8099,38.7439,38.7439,129500.0
2012-03-27 12:50:00,52.81,52.88,52.81,52.85,80100.0,38.7439,38.7952,38.7439,38.7732,80100.0
2012-03-27 13:00:00,52.85,52.88,52.81,52.81,91100.0,38.7732,38.7952,38.7439,38.7439,91100.0
2012-03-27 13:10:00,52.81,52.82,52.75,52.77,151400.0,38.7439,38.7512,38.6999,38.7145,151400.0
2012-03-27 13:20:00,52.77,52.82,52.75,52.81,84400.0,38.7145,38.7512,38.6999,38.7439,84400.0
2012-03-27 13:30:00,52.81,52.81,52.75,52.78,208000.0,38.7439,38.7439,38.6999,38.7219,208000.0
2012-03-27 13:40:00,52.78,52.78,52.67,52.67,165300.0,38.7219,38.7219,38.6412,38.6412,165300.0
2012-03-27 13:50:00,52.67,52.74,52.67,52.69,126300.0,38.6412,38.6925,38.6412,38.6558,126300.0
2012-03-27 14:00:00,52.7,52.7,52.63,52.66,105100.0,38.6632,38.6632,38.6118,38.6338,105100.0
2012-03-27 14:10:00,52.66,52.68,52.62,52.63,109000.0,38.6338,38.6485,38.6045,38.6118,109000.0
2012-03-27 14:20:00,52.64,52.69,52.62,52.63,258900.0,38.6192,38.6558,38.6045,38.6118,258900.0
2012-03-27 14:30:00,52.63,52.63,52.55,52.59,165500.0,38.6118,38.6118,38.5531,38.5825,165500.0
2012-03-27 14:40:00,52.59,52.66,52.57,52.59,150800.0,38.5825,38.6338,38.5678,38.5825,150800.0
2012-03-27 14:50:00,52.59,52.7,52.58,52.64,228600.0,38.5825,38.6632,38.5751,38.6192,228600.0
2012-03-27 15:00:00,52.65,52.65,52.57,52.6,173400.0,38.6265,38.6265,38.5678,38.5898,173400.0
2012-03-27 15:10:00,52.61,52.61,52.56,52.59,176500.0,38.5971,38.5971,38.5605,38.5825,176500.0
2012-03-27 15:20:00,52.6,52.63,52.53,52.62,481400.0,38.5898,38.6118,38.5385,38.6045,481400.0
2012-03-27 15:30:00,52.61,52.63,52.57,52.61,298900.0,38.5971,38.6118,38.5678,38.5971,298900.0
2012-03-27 15:40:00,52.61,52.62,52.52,52.53,337700.0,38.5971,38.6045,38.5311,38.5385,337700.0
2012-03-27 15:50:00,52.52,52.53,52.45,52.49,600400.0,38.5311,38.5385,38.4798,38.5091,600400.0
2012-03-28 09:30:00,52.3,52.6,52.19,52.51,173600.0,38.3697,38.5898,38.289,38.5238,173600.0
2012-03-28 09:40:00,52.51,52.52,52.27,52.27,422800.0,38.5238,38.5311,38.3477,38.3477,422800.0
2012-03-28 09:50:00,52.25,52.53,52.19,52.53,257900.0,38.333,38.5385,38.289,38.5385,257900.0
2012-03-28 10:00:00,52.53,52.58,52.46,52.55,285700.0,38.5385,38.5751,38.4871,38.5531,285700.0
2012-03-28 10:10:00,52.55,52.57,52.25,52.3,204300.0,38.5531,38.5678,38.333,38.3697,204300.0
2012-03-28 10:20:00,52.3,52.35,52.2,52.22,99100.0,38.3697,38.4064,38.2964,38.311,99100.0
2012-03-28 10:30:00,52.21,52.21,51.94,51.96,351200.0,38.3037,38.3037,38.1056,38.1203,351200.0
2012-03-28 10:40:00,51.96,52.03,51.85,51.9,170600.0,38.1203,38.1716,38.0396,38.0763,170600.0
2012-03-28 10:50:00,51.9,51.93,51.8,51.92,159600.0,38.0763,38.0983,38.0029,38.0909,159600.0
2012-03-28 11:00:00,51.92,51.98,51.85,51.88,100200.0,38.0909,38.1349,38.0396,38.0616,100200.0
2012-03-28 11:10:00,51.89,51.89,51.69,51.69,174900.0,38.0689,38.0689,37.9222,37.9222,174900.0
2012-03-28 11:20:00,51.69,51.71,51.54,51.58,320800.0,37.9222,37.9369,37.8121,37.8415,320800.0
2012-03-28 11:30:00,51.59,51.6,51.43,51.5,164400.0,37.8488,37.8562,37.7314,37.7828,164400.0
2012-03-28 11:40:00,51.5,51.51,51.44,51.5,198400.0,37.7828,37.7901,37.7388,37.7828,198400.0
2012-03-28 11:50:00,51.49,51.52,51.4,51.41,200700.0,37.7755,37.7975,37.7094,37.7168,200700.0
2012-03-28 12:00:00,51.42,51.51,51.36,51.4,337000.0,37.7241,37.7901,37.6801,37.7094,337000.0
2012-03-28 12:10:00,51.4,51.47,51.31,51.38,220900.0,37.7094,37.7608,37.6434,37.6948,220900.0
2012-03-28 12:20:00,51.38,51.47,51.31,51.46,113900.0,37.6948,37.7608,37.6434,37.7535,113900.0
2012-03-28 12:30:00,51.46,51.6,51.44,51.53,96100.0,37.7535,37.8562,37.7388,37.8048,96100.0
2012-03-28 12:40:00,51.55,51.57,51.47,51.5,30200.0,37.8195,37.8342,37.7608,37.7828,30200.0
2012-03-28 12:50:00,51.51,51.51,51.37,51.38,90600.0,37.7901,37.7901,37.6874,37.6948,90600.0
2012-03-28 13:00:00,51.38,51.43,51.33,51.37,120000.0,37.6948,37.7314,37.6581,37.6874,120000.0
2012-03-28 13:10:00,51.37,51.44,51.33,51.43,104600.0,37.6874,37.7388,37.6581,37.7314,104600.0
2012-03-28 13:20:00,51.42,51.53,51.37,51.53,152800.0,37.7241,37.8048,37.6874,37.8048,152800.0
2012-03-28 13:30:00,51.53,51.65,51.51,51.63,132000.0,37.8048,37.8928,37.7901,37.8782,132000.0
2012-03-28 13:40:00,51.62,51.65,51.56,51.57,124600.0,37.8708,37.8928,37.8268,37.8342,124600.0
2012-03-28 13:50:00,51.56,51.61,51.5,51.53,54400.0,37.8268,37.8635,37.7828,37.8048,54400.0
2012-03-28 14:00:00,51.54,51.55,51.43,51.5,109100.0,37.8121,37.8195,37.7314,37.7828,109100.0
2012-03-28 14:10:00,51.51,51.58,51.42,51.52,75500.0,37.7901,37.8415,37.7241,37.7975,75500.0
2012-03-28 14:20:00,51.53,51.61,51.52,51.57,155600.0,37.8048,37.8635,37.7975,37.8342,155600.0
2012-03-28 14:30:00,51.57,51.66,51.53,51.65,94200.0,37.8342,37.9002,37.8048,37.8928,94200.0
2012-03-28 14:40:00,51.65,51.69,51.62,51.63,61500.0,37.8928,37.9222,37.8708,37.8782,61500.0
2012-03-28 14:50:00,51.63,51.66,51.58,51.66,70400.0,37.8782,37.9002,37.8415,37.9002,70400.0
2012-03-28 15:00:00,51.65,51.67,51.52,51.54,114100.0,37.8928,37.9075,37.7975,37.8121,114100.0
2012-03-28 15:10:00,51.52,51.56,51.47,51.48,181800.0,37.7975,37.8268,37.7608,37.7681,181800.0
2012-03-28 15:20:00,51.48,51.52,51.41,51.48,255800.0,37.7681,37.7975,37.7168,37.7681,255800.0
2012-03-28 15:30:00,51.48,51.52,51.4,51.46,226900.0,37.7681,37.7975,37.7094,37.7535,226900.0
2012-03-28 15:40:00,51.46,51.47,51.4,51.41,376600.0,37.7535,37.7608,37.7094,37.7168,376600.0
2012-03-28 15:50:00,51.41,51.5,51.39,51.5,457800.0,37.7168,37.7828,37.7021,37.7828,457800.0
2012-03-29 09:30:00,51.3,51.34,50.79,50.92,778200.0,37.6361,37.6654,37.2619,37.3573,778200.0
2012-03-29 09:40:00,50.91,50.96,50.65,50.73,420000.0,37.3499,37.3866,37.1592,37.2179,420000.0
2012-03-29 09:50:00,50.73,50.86,50.62,50.84,290300.0,37.2179,37.3133,37.1372,37.2986,290300.0
2012-03-29 10:00:00,50.83,50.92,50.72,50.73,249000.0,37.2913,37.3573,37.2106,37.2179,249000.0
2012-03-29 10:10:00,50.72,50.91,50.68,50.85,227600.0,37.2106,37.3499,37.1812,37.3059,227600.0
2012-03-29 10:20:00,50.85,50.99,50.8,50.91,291100.0,37.3059,37.4086,37.2692,37.3499,291100.0
2012-03-29 10:30:00,50.9,50.98,50.72,50.82,238600.0,37.3426,37.4013,37.2106,37.2839,238600.0
2012-03-29 10:40:00,50.82,50.91,50.76,50.8,202600.0,37.2839,37.3499,37.2399,37.2692,202600.0
2012-03-29 10:50:00,50.79,50.79,50.7,50.77,221600.0,37.2619,37.2619,37.1959,37.2472,221600.0
2012-03-29 11:00:00,50.76,50.79,50.7,50.71,185700.0,37.2399,37.2619,37.1959,37.2032,185700.0
2012-03-29 11:10:00,50.72,50.76,50.66,50.71,99800.0,37.2106,37.2399,37.1665,37.2032,99800.0
2012-03-29 11:20:00,50.71,50.75,50.61,50.69,228300.0,37.2032,37.2326,37.1299,37.1885,228300.0
2012-03-29 11:30:00,50.7,50.74,50.6,50.67,192600.0,37.1959,37.2252,37.1225,37.1739,192600.0
2012-03-29 11:40:00,50.66,50.68,50.53,50.55,290800.0,37.1665,37.1812,37.0712,37.0858,290800.0
2012-03-29 11:50:00,50.56,50.58,50.5,50.53,203900.0,37.0932,37.1078,37.0492,37.0712,203900.0
2012-03-29 12:00:00,50.52,50.57,50.47,50.51,187000.0,37.0638,37.1005,37.0271,37.0565,187000.0
2012-03-29 12:10:00,50.51,50.66,50.49,50.64,89100.0,37.0565,37.1665,37.0418,37.1519,89100.0
2012-03-29 12:20:00,50.64,50.68,50.61,50.66,72200.0,37.1519,37.1812,37.1299,37.1665,72200.0
2012-03-29 12:30:00,50.65,50.69,50.63,50.69,121400.0,37.1592,37.1885,37.1445,37.1885,121400.0
2012-03-29 12:40:00,50.69,50.72,50.63,50.66,95900.0,37.1885,37.2106,37.1445,37.1665,95900.0
2012-03-29 12:50:00,50.64,50.7,50.62,50.67,67200.0,37.1519,37.1959,37.1372,37.1739,67200.0
2012-03-29 13:00:00,50.67,50.72,50.58,50.71,156500.0,37.1739,37.2106,37.1078,37.2032,156500.0
2012-03-29 13:10:00,50.72,50.85,50.69,50.85,136600.0,37.2106,37.3059,37.1885,37.3059,136600.0
2012-03-29 13:20:00,50.85,50.92,50.83,50.85,117600.0,37.3059,37.3573,37.2913,37.3059,117600.0
2012-03-29 13:30:00,50.86,50.89,50.83,50.87,168400.0,37.3133,37.3353,37.2913,37.3206,168400.0
2012-03-29 13:40:00,50.87,50.9,50.79,50.88,217400.0,37.3206,37.3426,37.2619,37.3279,217400.0
2012-03-29 13:50:00,50.87,50.9,50.79,50.8,129600.0,37.3206,37.3426,37.2619,37.2692,129600.0
2012-03-29 14:00:00,50.81,50.87,50.79,50.84,147400.0,37.2766,37.3206,37.2619,37.2986,147400.0
2012-03-29 14:10:00,50.85,51.0,50.85,51.0,110900.0,37.3059,37.416,37.3059,37.416,110900.0
2012-03-29 14:20:00,51.0,51.0,50.94,50.99,111900.0,37.416,37.416,37.372,37.4086,111900.0
2012-03-29 14:30:00,50.98,51.0,50.95,50.97,109900.0,37.4013,37.416,37.3793,37.394,109900.0
2012-03-29 14:40:00,50.97,51.01,50.95,51.0,130200.0,37.394,37.4233,37.3793,37.416,130200.0
2012-03-29 14:50:00,50.99,51.01,50.92,50.96,105500.0,37.4086,37.4233,37.3573,37.3866,105500.0
2012-03-29 15:00:00,50.96,50.96,50.88,50.93,87100.0,37.3866,37.3866,37.3279,37.3646,87100.0
2012-03-29 15:10:00,50.93,51.12,50.91,51.1,282000.0,37.3646,37.504,37.3499,37.4893,282000.0
2012-03-29 15:20:00,51.1,51.11,51.02,51.11,409800.0,37.4893,37.4967,37.4306,37.4967,409800.0
2012-03-29 15:30:00,51.11,51.24,51.08,51.23,315100.0,37.4967,37.5921,37.4747,37.5847,315100.0
2012-03-29 15:40:00,51.24,51.31,51.18,51.31,460800.0,37.5921,37.6434,37.548,37.6434,460800.0
2012-03-29 15:50:00,51.31,51.34,51.28,51.34,578400.0,37.6434,37.6654,37.6214,37.6654,578400.0
2012-03-30 09:30:00,51.61,51.7,51.36,51.45,365200.0,37.8635,37.9295,37.6801,37.7461,365200.0
2012-03-30 09:40:00,51.46,51.46,50.92,51.01,360500.0,37.7535,37.7535,37.3573,37.4233,360500.0
2012-03-30 09:50:00,51.0,51.09,50.92,50.99,174200.0,37.416,37.482,37.3573,37.4086,174200.0
2012-03-30 10:00:00,50.99,51.04,50.77,50.78,203200.0,37.4086,37.4453,37.2472,37.2546,203200.0
2012-03-30 10:10:00,50.78,50.96,50.76,50.86,178800.0,37.2546,37.3866,37.2399,37.3133,178800.0
2012-03-30 10:20:00,50.86,50.91,50.77,50.8,165500.0,37.3133,37.3499,37.2472,37.2692,165500.0
2012-03-30 10:30:00,50.8,50.8,50.68,50.76,123700.0,37.2692,37.2692,37.1812,37.2399,123700.0
2012-03-30 10:40:00,50.77,50.87,50.74,50.81,187500.0,37.2472,37.3206,37.2252,37.2766,187500.0
2012-03-30 10:50:00,50.82,50.86,50.77,50.86,128200.0,37.2839,37.3133,37.2472,37.3133,128200.0
2012-03-30 11:00:00,50.85,51.0,50.84,50.95,99200.0,37.3059,37.416,37.2986,37.3793,99200.0
2012-03-30 11:10:00,50.96,51.1,50.95,51.03,110600.0,37.3866,37.4893,37.3793,37.438,110600.0
2012-03-30 11:20:00,51.02,51.03,50.9,50.9,82900.0,37.4306,37.438,37.3426,37.3426,82900.0
2012-03-30 11:30:00,50.91,50.91,50.77,50.87,118200.0,37.3499,37.3499,37.2472,37.3206,118200.0
2012-03-30 11:40:00,50.87,50.95,50.87,50.92,55300.0,37.3206,37.3793,37.3206,37.3573,55300.0
2012-03-30 11:50:00,50.91,50.95,50.88,50.9,71000.0,37.3499,37.3793,37.3279,37.3426,71000.0
2012-03-30 12:00:00,50.91,50.95,50.87,50.92,95500.0,37.3499,37.3793,37.3206,37.3573,95500.0
2012-03-30 12:10:00,50.92,50.95,50.86,50.89,79000.0,37.3573,37.3793,37.3133,37.3353,79000.0
2012-03-30 12:20:00,50.9,51.0,50.89,51.0,59500.0,37.3426,37.416,37.3353,37.416,59500.0
2012-03-30 12:30:00,51.01,51.1,50.96,51.1,113500.0,37.4233,37.4893,37.3866,37.4893,113500.0
2012-03-30 12:40:00,51.1,51.22,51.09,51.19,147200.0,37.4893,37.5774,37.482,37.5554,147200.0
2012-03-30 12:50:00,51.19,51.34,51.18,51.21,121800.0,37.5554,37.6654,37.548,37.57,121800.0
2012-03-30 13:00:00,51.22,51.27,51.18,51.26,48000.0,37.5774,37.6141,37.548,37.6067,48000.0
2012-03-30 13:10:00,51.25,51.31,51.23,51.29,144400.0,37.5994,37.6434,37.5847,37.6287,144400.0
2012-03-30 13:20:00,51.29,51.31,51.21,51.25,70100.0,37.6287,37.6434,37.57,37.5994,70100.0
2012-03-30 13:30:00,51.26,51.32,51.25,51.27,41500.0,37.6067,37.6507,37.5994,37.6141,41500.0
2012-03-30 13:40:00,51.27,51.29,51.22,51.23,65600.0,37.6141,37.6287,37.5774,37.5847,65600.0
2012-03-30 13:50:00,51.24,51.26,51.18,51.18,81000.0,37.5921,37.6067,37.548,37.548,81000.0
2012-03-30 14:00:00,51.19,51.27,51.17,51.24,175000.0,37.5554,37.6141,37.5407,37.5921,175000.0
2012-03-30 14:10:00,51.24,51.29,51.19,51.2,77600.0,37.5921,37.6287,37.5554,37.5627,77600.0
2012-03-30 14:20:00,51.19,51.26,51.12,51.16,94400.0,37.5554,37.6067,37.504,37.5334,94400.0
2012-03-30 14:30:00,51.16,51.21,51.15,51.18,113100.0,37.5334,37.57,37.526,37.548,113100.0
2012-03-30 14:40:00,51.18,51.35,51.18,51.33,82700.0,37.548,37.6728,37.548,37.6581,82700.0
2012-03-30 14:50:00,51.33,51.35,51.23,51.24,73600.0,37.6581,37.6728,37.5847,37.5921,73600.0
2012-03-30 15:00:00,51.23,51.32,51.22,51.32,82800.0,37.5847,37.6507,37.5774,37.6507,82800.0
2012-03-30 15:10:00,51.31,51.37,51.31,51.34,81200.0,37.6434,37.6874,37.6434,37.6654,81200.0
2012-03-30 15:20:00,51.34,51.36,51.31,51.34,189800.0,37.6654,37.6801,37.6434,37.6654,189800.0
2012-03-30 15:30:00,51.33,51.4,51.32,51.37,178500.0,37.6581,37.7094,37.6507,37.6874,178500.0
2012-03-30 15:40:00,51.36,51.39,51.19,51.2,287900.0,37.6801,37.7021,37.5554,37.5627,287900.0
2012-03-30 15:50:00,51.21,51.31,51.2,51.29,514100.0,37.57,37.6434,37.5627,37.6287,514100.0
2012-04-02 09:30:00,51.54,51.68,51.21,51.68,259500.0,37.8121,37.9149,37.57,37.9149,259500.0
2012-04-02 09:40:00,51.68,52.03,51.68,52.01,357000.0,37.9149,38.1716,37.9149,38.157,357000.0
2012-04-02 09:50:00,52.02,52.05,51.8,51.8,198500.0,38.1643,38.1863,38.0029,38.0029,198500.0
2012-04-02 10:00:00,51.84,52.02,51.8,52.02,229100.0,38.0322,38.1643,38.0029,38.1643,229100.0
2012-04-02 10:10:00,52.03,52.14,51.99,52.06,178100.0,38.1716,38.2523,38.1423,38.1936,178100.0
2012-04-02 10:20:00,52.06,52.12,51.98,52.05,157500.0,38.1936,38.2377,38.1349,38.1863,157500.0
2012-04-02 10:30:00,52.05,52.16,52.03,52.15,152000.0,38.1863,38.267,38.1716,38.2597,152000.0
2012-04-02 10:40:00,52.15,52.28,52.15,52.27,139700.0,38.2597,38.355,38.2597,38.3477,139700.0
2012-04-02 10:50:00,52.28,52.3,52.15,52.19,135400.0,38.355,38.3697,38.2597,38.289,135400.0
2012-04-02 11:00:00,52.18,52.39,52.18,52.3,169100.0,38.2817,38.4357,38.2817,38.3697,169100.0
2012-04-02 11:10:00,52.3,52.35,52.26,52.28,149100.0,38.3697,38.4064,38.3404,38.355,149100.0
2012-04-02 11:20:00,52.29,52.38,52.28,52.35,116700.0,38.3624,38.4284,38.355,38.4064,116700.0
2012-04-02 11:30:00,52.34,52.4,52.3,52.36,98000.0,38.3991,38.4431,38.3697,38.4137,98000.0
2012-04-02 11:40:00,52.36,52.39,52.27,52.38,110500.0,38.4137,38.4357,38.3477,38.4284,110500.0
2012-04-02 11:50:00,52.38,52.41,52.32,52.38,73700.0,38.4284,38.4504,38.3844,38.4284,73700.0
2012-04-02 12:00:00,52.38,52.39,52.28,52.3,126800.0,38.4284,38.4357,38.355,38.3697,126800.0
2012-04-02 12:10:00,52.3,52.3,52.16,52.2,74900.0,38.3697,38.3697,38.267,38.2964,74900.0
2012-04-02 12:20:00,52.2,52.29,52.18,52.28,78200.0,38.2964,38.3624,38.2817,38.355,78200.0
2012-04-02 12:30:00,52.28,52.3,52.24,52.27,117600.0,38.355,38.3697,38.3257,38.3477,117600.0
2012-04-02 12:40:00,52.27,52.27,52.18,52.19,57400.0,38.3477,38.3477,38.2817,38.289,57400.0
2012-04-02 12:50:00,52.19,52.26,52.18,52.23,86400.0,38.289,38.3404,38.2817,38.3184,86400.0
2012-04-02 13:00:00,52.23,52.27,52.21,52.25,70300.0,38.3184,38.3477,38.3037,38.333,70300.0
2012-04-02 13:10:00,52.26,52.28,52.14,52.17,143300.0,38.3404,38.355,38.2523,38.2743,143300.0
2012-04-02 13:20:00,52.17,52.2,52.07,52.1,92900.0,38.2743,38.2964,38.201,38.223,92900.0
2012-04-02 13:30:00,52.11,52.12,52.06,52.09,118800.0,38.2303,38.2377,38.1936,38.2156,118800.0
2012-04-02 13:40:00,52.09,52.14,52.03,52.13,114400.0,38.2156,38.2523,38.1716,38.245,114400.0
2012-04-02 13:50:00,52.13,52.19,52.1,52.12,75900.0,38.245,38.289,38.223,38.2377,75900.0
2012-04-02 14:00:00,52.12,52.15,52.07,52.11,59300.0,38.2377,38.2597,38.201,38.2303,59300.0
2012-04-02 14:10:00,52.11,52.12,52.04,52.08,69700.0,38.2303,38.2377,38.179,38.2083,69700.0
2012-04-02 14:20:00,52.07,52.18,52.07,52.12,49100.0,38.201,38.2817,38.201,38.2377,49100.0
2012-04-02 14:30:00,52.12,52.19,52.12,52.17,51600.0,38.2377,38.289,38.2377,38.2743,51600.0
2012-04-02 14:40:00,52.16,52.22,52.13,52.22,71900.0,38.267,38.311,38.245,38.311,71900.0
2012-04-02 14:50:00,52.22,52.29,52.17,52.29,65300.0,38.311,38.3624,38.2743,38.3624,65300.0
2012-04-02 15:00:00,52.28,52.31,52.23,52.29,78700.0,38.355,38.3771,38.3184,38.3624,78700.0
2012-04-02 15:10:00,52.29,52.29,52.15,52.17,82100.0,38.3624,38.3624,38.2597,38.2743,82100.0
2012-04-02 15:20:00,52.16,52.24,52.15,52.24,107900.0,38.267,38.3257,38.2597,38.3257,107900.0
2012-04-02 15:30:00,52.24,52.27,52.1,52.11,127600.0,38.3257,38.3477,38.223,38.2303,127600.0
2012-04-02 15:40:00,52.11,52.17,52.02,52.04,152700.0,38.2303,38.2743,38.1643,38.179,152700.0
2012-04-02 15:50:00,52.03,52.12,52.01,52.1,365700.0,38.1716,38.2377,38.157,38.223,365700.0
2012-04-03 09:30:00,51.94,52.15,51.41,51.52,338900.0,38.1056,38.2597,37.7168,37.7975,338900.0
2012-04-03 09:40:00,51.53,51.55,51.35,51.4,213100.0,37.8048,37.8195,37.6728,37.7094,213100.0
2012-04-03 09:50:00,51.39,51.41,51.17,51.21,333800.0,37.7021,37.7168,37.5407,37.57,333800.0
2012-04-03 10:00:00,51.21,51.27,51.11,51.25,247700.0,37.57,37.6141,37.4967,37.5994,247700.0
2012-04-03 10:10:00,51.25,51.27,51.05,51.13,235000.0,37.5994,37.6141,37.4527,37.5113,235000.0
2012-04-03 10:20:00,51.14,51.2,51.03,51.16,180200.0,37.5187,37.5627,37.438,37.5334,180200.0
2012-04-03 10:30:00,51.16,51.21,51.12,51.15,154900.0,37.5334,37.57,37.504,37.526,154900.0
2012-04-03 10:40:00,51.16,51.25,51.15,51.24,201900.0,37.5334,37.5994,37.526,37.5921,201900.0
2012-04-03 10:50:00,51.24,51.34,51.19,51.29,178700.0,37.5921,37.6654,37.5554,37.6287,178700.0
2012-04-03 11:00:00,51.27,51.36,51.11,51.17,419400.0,37.6141,37.6801,37.4967,37.5407,419400.0
2012-04-03 11:10:00,51.17,51.23,51.06,51.11,106900.0,37.5407,37.5847,37.46,37.4967,106900.0
2012-04-03 11:20:00,51.11,51.11,50.91,50.92,190300.0,37.4967,37.4967,37.3499,37.3573,190300.0
2012-04-03 11:30:00,50.93,50.93,50.79,50.81,141300.0,37.3646,37.3646,37.2619,37.2766,141300.0
2012-04-03 11:40:00,50.8,50.81,50.67,50.71,211800.0,37.2692,37.2766,37.1739,37.2032,211800.0
2012-04-03 11:50:00,50.71,50.85,50.71,50.83,109600.0,37.2032,37.3059,37.2032,37.2913,109600.0
2012-04-03 12:00:00,50.84,50.92,50.78,50.79,87100.0,37.2986,37.3573,37.2546,37.2619,87100.0
2012-04-03 12:10:00,50.79,50.95,50.78,50.93,102500.0,37.2619,37.3793,37.2546,37.3646,102500.0
2012-04-03 12:20:00,50.93,51.05,50.9,51.04,89500.0,37.3646,37.4527,37.3426,37.4453,89500.0
2012-04-03 12:30:00,51.03,51.04,50.91,50.95,86900.0,37.438,37.4453,37.3499,37.3793,86900.0
2012-04-03 12:40:00,50.95,51.0,50.94,50.98,43900.0,37.3793,37.416,37.372,37.4013,43900.0
2012-04-03 12:50:00,50.98,51.03,50.97,51.0,72200.0,37.4013,37.438,37.394,37.416,72200.0
2012-04-03 13:00:00,51.0,51.02,50.97,51.02,55500.0,37.416,37.4306,37.394,37.4306,55500.0
2012-04-03 13:10:00,51.02,51.1,50.98,51.09,70100.0,37.4306,37.4893,37.4013,37.482,70100.0
2012-04-03 13:20:00,51.08,51.23,51.08,51.18,146600.0,37.4747,37.5847,37.4747,37.548,146600.0
2012-04-03 13:30:00,51.16,51.18,51.05,51.15,63300.0,37.5334,37.548,37.4527,37.526,63300.0
2012-04-03 13:40:00,51.13,51.13,51.03,51.04,51700.0,37.5113,37.5113,37.438,37.4453,51700.0
2012-04-03 13:50:00,51.04,51.11,50.91,50.92,102300.0,37.4453,37.4967,37.3499,37.3573,102300.0
2012-04-03 14:00:00,50.92,50.95,50.34,50.47,537800.0,37.3573,37.3793,36.9318,37.0271,537800.0
2012-04-03 14:10:00,50.47,50.47,50.21,50.35,415800.0,37.0271,37.0271,36.8364,36.9391,415800.0
2012-04-03 14:20:00,50.35,50.39,50.14,50.18,245200.0,36.9391,36.9685,36.785,36.8144,245200.0
2012-04-03 14:30:00,50.17,50.23,50.05,50.11,267100.0,36.807,36.8511,36.719,36.763,267100.0
2012-04-03 14:40:00,50.11,50.15,49.96,50.03,448200.0,36.763,36.7924,36.653,36.7043,448200.0
2012-04-03 14:50:00,50.03,50.05,49.84,49.86,399600.0,36.7043,36.719,36.5649,36.5796,399600.0
2012-04-03 15:00:00,49.86,50.0,49.85,49.89,507200.0,36.5796,36.6823,36.5723,36.6016,507200.0
2012-04-03 15:10:00,49.89,50.24,49.85,50.17,507400.0,36.6016,36.8584,36.5723,36.807,507400.0
2012-04-03 15:20:00,50.17,50.17,50.03,50.09,224800.0,36.807,36.807,36.7043,36.7484,224800.0
2012-04-03 15:30:00,50.11,50.2,50.1,50.14,323900.0,36.763,36.8291,36.7557,36.785,323900.0
2012-04-03 15:40:00,50.15,50.25,50.11,50.24,292600.0,36.7924,36.8657,36.763,36.8584,292600.0
2012-04-03 15:50:00,50.24,50.36,50.19,50.32,580500.0,36.8584,36.9464,36.8217,36.9171,580500.0
2012-04-04 09:30:00,49.41,49.51,48.56,49.01,1418700.0,36.2495,36.3228,35.6259,35.956,1418700.0
2012-04-04 09:40:00,49.02,49.26,48.88,49.15,707600.0,35.9634,36.1394,35.8606,36.0587,707600.0
2012-04-04 09:50:00,49.15,49.15,48.92,48.92,341000.0,36.0587,36.0587,35.89,35.89,341000.0
2012-04-04 10:00:00,48.92,49.01,48.76,48.77,440000.0,35.89,35.956,35.7726,35.7799,440000.0
2012-04-04 10:10:00,48.77,48.95,48.75,48.91,277100.0,35.7799,35.912,35.7653,35.8827,277100.0
2012-04-04 10:20:00,48.91,49.01,48.83,48.89,240200.0,35.8827,35.956,35.824,35.868,240200.0
2012-04-04 10:30:00,48.9,48.95,48.75,48.87,244700.0,35.8753,35.912,35.7653,35.8533,244700.0
2012-04-04 10:40:00,48.87,48.87,48.74,48.75,175500.0,35.8533,35.8533,35.7579,35.7653,175500.0
2012-04-04 10:50:00,48.75,48.75,48.45,48.48,356300.0,35.7653,35.7653,35.5452,35.5672,356300.0
2012-04-04 11:00:00,48.47,48.59,48.45,48.59,371600.0,35.5598,35.6479,35.5452,35.6479,371600.0
2012-04-04 11:10:00,48.6,48.6,48.35,48.42,303500.0,35.6552,35.6552,35.4718,35.5232,303500.0
2012-04-04 11:20:00,48.42,48.47,48.26,48.3,494300.0,35.5232,35.5598,35.4058,35.4351,494300.0
2012-04-04 11:30:00,48.3,48.42,48.22,48.22,426500.0,35.4351,35.5232,35.3764,35.3764,426500.0
2012-04-04 11:40:00,48.22,48.3,48.12,48.2,393900.0,35.3764,35.4351,35.3031,35.3618,393900.0
2012-04-04 11:50:00,48.21,48.3,48.13,48.19,262900.0,35.3691,35.4351,35.3104,35.3544,262900.0
2012-04-04 12:00:00,48.2,48.21,48.01,48.03,289300.0,35.3618,35.3691,35.2224,35.237,289300.0
2012-04-04 12:10:00,48.02,48.2,48.02,48.19,215600.0,35.2297,35.3618,35.2297,35.3544,215600.0
2012-04-04 12:20:00,48.19,48.25,48.06,48.06,113800.0,35.3544,35.3984,35.2591,35.2591,113800.0
2012-04-04 12:30:00,48.06,48.1,47.95,48.02,246900.0,35.2591,35.2884,35.1784,35.2297,246900.0
2012-04-04 12:40:00,48.01,48.08,47.73,47.76,300900.0,35.2224,35.2737,35.017,35.039,300900.0
2012-04-04 12:50:00,47.76,47.85,47.76,47.83,336400.0,35.039,35.105,35.039,35.0903,336400.0
2012-04-04 13:00:00,47.84,47.88,47.65,47.66,416000.0,35.0977,35.127,34.9583,34.9656,416000.0
2012-04-04 13:10:00,47.66,47.78,47.59,47.61,267500.0,34.9656,35.0536,34.9142,34.9289,267500.0
2012-04-04 13:20:00,47.61,47.75,47.59,47.62,180500.0,34.9289,35.0316,34.9142,34.9362,180500.0
2012-04-04 13:30:00,47.61,47.84,47.59,47.82,337800.0,34.9289,35.0977,34.9142,35.083,337800.0
2012-04-04 13:40:00,47.82,47.95,47.8,47.94,206100.0,35.083,35.1784,35.0683,35.171,206100.0
2012-04-04 13:50:00,47.94,47.95,47.81,47.94,127400.0,35.171,35.1784,35.0756,35.171,127400.0
2012-04-04 14:00:00,47.94,47.94,47.85,47.86,152200.0,35.171,35.171,35.105,35.1123,152200.0
2012-04-04 14:10:00,47.86,47.95,47.81,47.94,173700.0,35.1123,35.1784,35.0756,35.171,173700.0
2012-04-04 14:20:00,47.94,48.13,47.9,48.13,203700.0,35.171,35.3104,35.1417,35.3104,203700.0
2012-04-04 14:30:00,48.13,48.49,48.12,48.48,478100.0,35.3104,35.5745,35.3031,35.5672,478100.0
2012-04-04 14:40:00,48.48,48.52,48.33,48.36,353100.0,35.5672,35.5965,35.4571,35.4791,353100.0
2012-04-04 14:50:00,48.35,48.41,48.24,48.4,171800.0,35.4718,35.5158,35.3911,35.5085,171800.0
2012-04-04 15:00:00,48.4,48.47,48.37,48.46,138600.0,35.5085,35.5598,35.4865,35.5525,138600.0
2012-04-04 15:10:00,48.46,48.53,48.41,48.42,147700.0,35.5525,35.6039,35.5158,35.5232,147700.0
2012-04-04 15:20:00,48.42,48.54,48.38,48.54,266200.0,35.5232,35.6112,35.4938,35.6112,266200.0
2012-04-04 15:30:00,48.54,48.55,48.44,48.44,245500.0,35.6112,35.6185,35.5378,35.5378,245500.0
2012-04-04 15:40:00,48.44,48.46,48.41,48.46,326900.0,35.5378,35.5525,35.5158,35.5525,326900.0
2012-04-04 15:50:00,48.46,48.57,48.42,48.54,703100.0,35.5525,35.6332,35.5232,35.6112,703100.0
2012-04-05 09:30:00,48.56,48.69,48.11,48.18,395000.0,35.6259,35.7213,35.2957,35.3471,395000.0
2012-04-05 09:40:00,48.17,48.67,48.13,48.59,418800.0,35.3398,35.7066,35.3104,35.6479,418800.0
2012-04-05 09:50:00,48.58,48.74,48.55,48.65,312000.0,35.6406,35.7579,35.6185,35.6919,312000.0
2012-04-05 10:00:00,48.64,48.98,48.64,48.84,420000.0,35.6846,35.934,35.6846,35.8313,420000.0
2012-04-05 10:10:00,48.84,48.87,48.44,48.52,460800.0,35.8313,35.8533,35.5378,35.5965,460800.0
2012-04-05 10:20:00,48.52,48.86,48.52,48.79,163100.0,35.5965,35.846,35.5965,35.7946,163100.0
2012-04-05 10:30:00,48.79,48.83,48.55,48.57,190800.0,35.7946,35.824,35.6185,35.6332,190800.0
2012-04-05 10:40:00,48.57,48.58,48.36,48.44,353600.0,35.6332,35.6406,35.4791,35.5378,353600.0
2012-04-05 10:50:00,48.43,48.47,48.38,48.44,209500.0,35.5305,35.5598,35.4938,35.5378,209500.0
2012-04-05 11:00:00,48.44,48.56,48.36,48.55,188700.0,35.5378,35.6259,35.4791,35.6185,188700.0
2012-04-05 11:10:00,48.55,48.7,48.42,48.46,136800.0,35.6185,35.7286,35.5232,35.5525,136800.0
2012-04-05 11:20:00,48.46,48.49,48.25,48.31,142100.0,35.5525,35.5745,35.3984,35.4425,142100.0
2012-04-05 11:30:00,48.31,48.36,48.07,48.15,173700.0,35.4425,35.4791,35.2664,35.3251,173700.0
2012-04-05 11:40:00,48.15,48.19,47.93,47.93,151400.0,35.3251,35.3544,35.1637,35.1637,151400.0
2012-04-05 11:50:00,47.93,48.06,47.92,47.99,156900.0,35.1637,35.2591,35.1563,35.2077,156900.0
2012-04-05 12:00:00,47.99,48.06,47.92,47.99,248000.0,35.2077,35.2591,35.1563,35.2077,248000.0
2012-04-05 12:10:00,47.99,48.11,47.98,47.98,76300.0,35.2077,35.2957,35.2004,35.2004,76300.0
2012-04-05 12:20:00,47.98,48.1,47.96,48.06,56000.0,35.2004,35.2884,35.1857,35.2591,56000.0
2012-04-05 12:30:00,48.07,48.07,47.92,47.93,59800.0,35.2664,35.2664,35.1563,35.1637,59800.0
2012-04-05 12:40:00,47.94,47.99,47.92,47.95,46000.0,35.171,35.2077,35.1563,35.1784,46000.0
2012-04-05 12:50:00,47.95,47.97,47.81,47.83,142000.0,35.1784,35.193,35.0756,35.0903,142000.0
2012-04-05 13:00:00,47.81,47.85,47.69,47.7,207000.0,35.0756,35.105,34.9876,34.9949,207000.0
2012-04-05 13:10:00,47.7,47.8,47.66,47.73,380500.0,34.9949,35.0683,34.9656,35.017,380500.0
2012-04-05 13:20:00,47.73,47.89,47.71,47.79,409400.0,35.017,35.1343,35.0023,35.061,409400.0
2012-04-05 13:30:00,47.79,47.82,47.75,47.78,82500.0,35.061,35.083,35.0316,35.0536,82500.0
2012-04-05 13:40:00,47.78,47.79,47.69,47.7,93500.0,35.0536,35.061,34.9876,34.9949,93500.0
2012-04-05 13:50:00,47.7,47.76,47.47,47.6,287900.0,34.9949,35.039,34.8262,34.9216,287900.0
2012-04-05 14:00:00,47.6,47.76,47.58,47.68,144000.0,34.9216,35.039,34.9069,34.9803,144000.0
2012-04-05 14:10:00,47.67,47.74,47.6,47.7,95800.0,34.9729,35.0243,34.9216,34.9949,95800.0
2012-04-05 14:20:00,47.7,47.71,47.66,47.69,79200.0,34.9949,35.0023,34.9656,34.9876,79200.0
2012-04-05 14:30:00,47.69,47.71,47.67,47.67,67300.0,34.9876,35.0023,34.9729,34.9729,67300.0
2012-04-05 14:40:00,47.68,47.72,47.67,47.7,89400.0,34.9803,35.0096,34.9729,34.9949,89400.0
2012-04-05 14:50:00,47.7,47.77,47.67,47.73,119800.0,34.9949,35.0463,34.9729,35.017,119800.0
2012-04-05 15:00:00,47.73,47.76,47.7,47.74,76600.0,35.017,35.039,34.9949,35.0243,76600.0
2012-04-05 15:10:00,47.73,47.87,47.73,47.84,235400.0,35.017,35.1197,35.017,35.0977,235400.0
2012-04-05 15:20:00,47.84,47.84,47.79,47.82,120700.0,35.0977,35.0977,35.061,35.083,120700.0
2012-04-05 15:30:00,47.81,47.83,47.75,47.75,281300.0,35.0756,35.0903,35.0316,35.0316,281300.0
2012-04-05 15:40:00,47.75,47.82,47.72,47.78,241200.0,35.0316,35.083,35.0096,35.0536,241200.0
2012-04-05 15:50:00,47.77,47.78,47.69,47.73,498800.0,35.0463,35.0536,34.9876,35.017,498800.0
2012-04-09 09:30:00,48.0,48.22,47.8,48.21,476200.0,35.215,35.3764,35.0683,35.3691,476200.0
2012-04-09 09:40:00,48.19,48.4,48.19,48.35,458400.0,35.3544,35.5085,35.3544,35.4718,458400.0
2012-04-09 09:50:00,48.35,48.5,48.27,48.38,438000.0,35.4718,35.5819,35.4131,35.4938,438000.0
2012-04-09 10:00:00,48.37,48.57,48.37,48.37,342000.0,35.4865,35.6332,35.4865,35.4865,342000.0
2012-04-09 10:10:00,48.37,48.47,48.34,48.38,153700.0,35.4865,35.5598,35.4645,35.4938,153700.0
2012-04-09 10:20:00,48.38,48.53,48.35,48.52,275000.0,35.4938,35.6039,35.4718,35.5965,275000.0
2012-04-09 10:30:00,48.52,48.58,48.36,48.37,146100.0,35.5965,35.6406,35.4791,35.4865,146100.0
2012-04-09 10:40:00,48.38,48.45,48.35,48.42,152900.0,35.4938,35.5452,35.4718,35.5232,152900.0
2012-04-09 10:50:00,48.4,48.45,48.3,48.38,255900.0,35.5085,35.5452,35.4351,35.4938,255900.0
2012-04-09 11:00:00,48.39,48.39,48.05,48.05,99400.0,35.5012,35.5012,35.2517,35.2517,99400.0
2012-04-09 11:10:00,48.05,48.05,47.86,48.0,193400.0,35.2517,35.2517,35.1123,35.215,193400.0
2012-04-09 11:20:00,48.0,48.1,47.96,48.04,132000.0,35.215,35.2884,35.1857,35.2444,132000.0
2012-04-09 11:30:00,48.05,48.09,48.02,48.08,139000.0,35.2517,35.2811,35.2297,35.2737,139000.0
2012-04-09 11:40:00,48.08,48.11,48.02,48.1,91800.0,35.2737,35.2957,35.2297,35.2884,91800.0
2012-04-09 11:50:00,48.09,48.12,48.06,48.1,125200.0,35.2811,35.3031,35.2591,35.2884,125200.0
2012-04-09 12:00:00,48.11,48.11,47.88,48.01,173000.0,35.2957,35.2957,35.127,35.2224,173000.0
2012-04-09 12:10:00,48.01,48.11,48.0,48.1,91700.0,35.2224,35.2957,35.215,35.2884,91700.0
2012-04-09 12:20:00,48.1,48.13,48.04,48.1,154200.0,35.2884,35.3104,35.2444,35.2884,154200.0
2012-04-09 12:30:00,48.09,48.18,48.05,48.16,122400.0,35.2811,35.3471,35.2517,35.3324,122400.0
2012-04-09 12:40:00,48.16,48.22,48.12,48.14,110600.0,35.3324,35.3764,35.3031,35.3177,110600.0
2012-04-09 12:50:00,48.14,48.14,48.08,48.12,67700.0,35.3177,35.3177,35.2737,35.3031,67700.0
2012-04-09 13:00:00,48.11,48.12,48.07,48.08,56700.0,35.2957,35.3031,35.2664,35.2737,56700.0
2012-04-09 13:10:00,48.07,48.11,48.03,48.08,88200.0,35.2664,35.2957,35.237,35.2737,88200.0
2012-04-09 13:20:00,48.07,48.09,48.02,48.05,65400.0,35.2664,35.2811,35.2297,35.2517,65400.0
2012-04-09 13:30:00,48.06,48.18,48.04,48.14,55200.0,35.2591,35.3471,35.2444,35.3177,55200.0
2012-04-09 13:40:00,48.15,48.16,48.07,48.09,62500.0,35.3251,35.3324,35.2664,35.2811,62500.0
2012-04-09 13:50:00,48.09,48.09,48.03,48.06,118400.0,35.2811,35.2811,35.237,35.2591,118400.0
2012-04-09 14:00:00,48.07,48.07,47.96,48.02,123200.0,35.2664,35.2664,35.1857,35.2297,123200.0
2012-04-09 14:10:00,48.01,48.06,47.98,48.04,108400.0,35.2224,35.2591,35.2004,35.2444,108400.0
2012-04-09 14:20:00,48.05,48.06,48.0,48.01,37400.0,35.2517,35.2591,35.215,35.2224,37400.0
2012-04-09 14:30:00,48.01,48.01,47.95,47.98,51700.0,35.2224,35.2224,35.1784,35.2004,51700.0
2012-04-09 14:40:00,47.97,48.01,47.96,47.99,65700.0,35.193,35.2224,35.1857,35.2077,65700.0
2012-04-09 14:50:00,47.99,48.07,47.96,48.05,159600.0,35.2077,35.2664,35.1857,35.2517,159600.0
2012-04-09 15:00:00,48.05,48.07,48.02,48.05,129400.0,35.2517,35.2664,35.2297,35.2517,129400.0
2012-04-09 15:10:00,48.03,48.08,48.02,48.06,79900.0,35.237,35.2737,35.2297,35.2591,79900.0
2012-04-09 15:20:00,48.07,48.2,48.06,48.12,228700.0,35.2664,35.3618,35.2591,35.3031,228700.0
2012-04-09 15:30:00,48.11,48.12,48.05,48.06,103400.0,35.2957,35.3031,35.2517,35.2591,103400.0
2012-04-09 15:40:00,48.06,48.07,47.94,47.95,185100.0,35.2591,35.2664,35.171,35.1784,185100.0
2012-04-09 15:50:00,47.95,48.05,47.94,48.0,517100.0,35.1784,35.2517,35.171,35.215,517100.0
2012-04-10 09:30:00,47.91,48.28,47.87,48.28,277200.0,35.149,35.4205,35.1197,35.4205,277200.0
2012-04-10 09:40:00,48.27,48.33,47.97,47.97,201300.0,35.4131,35.4571,35.193,35.193,201300.0
2012-04-10 09:50:00,47.97,48.16,47.95,48.15,223800.0,35.193,35.3324,35.1784,35.3251,223800.0
2012-04-10 10:00:00,48.14,48.18,48.01,48.09,246400.0,35.3177,35.3471,35.2224,35.2811,246400.0
2012-04-10 10:10:00,48.07,48.15,48.03,48.15,292700.0,35.2664,35.3251,35.237,35.3251,292700.0
2012-04-10 10:20:00,48.15,48.26,48.07,48.21,326200.0,35.3251,35.4058,35.2664,35.3691,326200.0
2012-04-10 10:30:00,48.21,48.24,48.09,48.1,126700.0,35.3691,35.3911,35.2811,35.2884,126700.0
2012-04-10 10:40:00,48.11,48.18,48.07,48.14,144800.0,35.2957,35.3471,35.2664,35.3177,144800.0
2012-04-10 10:50:00,48.15,48.15,48.03,48.05,264200.0,35.3251,35.3251,35.237,35.2517,264200.0
2012-04-10 11:00:00,48.05,48.16,48.02,48.13,239600.0,35.2517,35.3324,35.2297,35.3104,239600.0
2012-04-10 11:10:00,48.12,48.19,48.04,48.07,179000.0,35.3031,35.3544,35.2444,35.2664,179000.0
2012-04-10 11:20:00,48.07,48.22,48.04,48.12,180200.0,35.2664,35.3764,35.2444,35.3031,180200.0
2012-04-10 11:30:00,48.11,48.23,48.08,48.09,115000.0,35.2957,35.3838,35.2737,35.2811,115000.0
2012-04-10 11:40:00,48.09,48.3,48.07,48.3,175400.0,35.2811,35.4351,35.2664,35.4351,175400.0
2012-04-10 11:50:00,48.3,48.31,48.13,48.24,315000.0,35.4351,35.4425,35.3104,35.3911,315000.0
2012-04-10 12:00:00,48.23,48.42,48.16,48.34,301800.0,35.3838,35.5232,35.3324,35.4645,301800.0
2012-04-10 12:10:00,48.34,48.42,48.21,48.27,193100.0,35.4645,35.5232,35.3691,35.4131,193100.0
2012-04-10 12:20:00,48.27,48.63,48.17,48.63,321100.0,35.4131,35.6772,35.3398,35.6772,321100.0
2012-04-10 12:30:00,48.62,49.02,48.62,48.96,622700.0,35.6699,35.9634,35.6699,35.9193,622700.0
2012-04-10 12:40:00,48.96,49.17,48.88,48.88,356600.0,35.9193,36.0734,35.8606,35.8606,356600.0
2012-04-10 12:50:00,48.88,48.93,48.8,48.9,166500.0,35.8606,35.8973,35.802,35.8753,166500.0
2012-04-10 13:00:00,48.9,48.97,48.74,48.75,208500.0,35.8753,35.9267,35.7579,35.7653,208500.0
2012-04-10 13:10:00,48.75,48.91,48.66,48.89,190100.0,35.7653,35.8827,35.6992,35.868,190100.0
2012-04-10 13:20:00,48.9,49.23,48.9,49.19,362300.0,35.8753,36.1174,35.8753,36.0881,362300.0
2012-04-10 13:30:00,49.19,49.55,49.07,49.51,471200.0,36.0881,36.3522,36.0,36.3228,471200.0
2012-04-10 13:40:00,49.51,49.52,49.26,49.28,355300.0,36.3228,36.3302,36.1394,36.1541,355300.0
2012-04-10 13:50:00,49.28,49.39,49.2,49.21,269100.0,36.1541,36.2348,36.0954,36.1027,269100.0
2012-04-10 14:00:00,49.21,49.23,48.99,49.04,228300.0,36.1027,36.1174,35.9413,35.978,228300.0
2012-04-10 14:10:00,49.05,49.1,48.94,49.03,132400.0,35.9854,36.022,35.9047,35.9707,132400.0
2012-04-10 14:20:00,49.02,49.03,48.86,48.97,188900.0,35.9634,35.9707,35.846,35.9267,188900.0
2012-04-10 14:30:00,48.97,48.98,48.75,48.78,143900.0,35.9267,35.934,35.7653,35.7873,143900.0
2012-04-10 14:40:00,48.78,49.02,48.78,48.99,157100.0,35.7873,35.9634,35.7873,35.9413,157100.0
2012-04-10 14:50:00,49.0,49.22,48.96,49.19,288300.0,35.9487,36.1101,35.9193,36.0881,288300.0
2012-04-10 15:00:00,49.19,49.2,49.06,49.1,186300.0,36.0881,36.0954,35.9927,36.022,186300.0
2012-04-10 15:10:00,49.11,49.21,49.1,49.21,198200.0,36.0294,36.1027,36.022,36.1027,198200.0
2012-04-10 15:20:00,49.21,49.25,49.12,49.17,213800.0,36.1027,36.1321,36.0367,36.0734,213800.0
2012-04-10 15:30:00,49.17,49.3,49.16,49.22,300400.0,36.0734,36.1688,36.0661,36.1101,300400.0
2012-04-10 15:40:00,49.22,49.25,49.04,49.1,397900.0,36.1101,36.1321,35.978,36.022,397900.0
2012-04-10 15:50:00,49.1,49.17,48.96,48.96,786700.0,36.022,36.0734,35.9193,35.9193,786700.0
2012-04-11 09:30:00,49.1,49.17,48.36,48.69,623900.0,36.022,36.0734,35.4791,35.7213,623900.0
2012-04-11 09:40:00,48.68,48.8,48.45,48.48,373400.0,35.7139,35.802,35.5452,35.5672,373400.0
2012-04-11 09:50:00,48.46,48.48,48.16,48.31,405500.0,35.5525,35.5672,35.3324,35.4425,405500.0
2012-04-11 10:00:00,48.32,48.61,48.26,48.51,372500.0,35.4498,35.6626,35.4058,35.5892,372500.0
2012-04-11 10:10:00,48.52,48.61,48.44,48.51,255500.0,35.5965,35.6626,35.5378,35.5892,255500.0
2012-04-11 10:20:00,48.51,48.54,48.38,48.47,156300.0,35.5892,35.6112,35.4938,35.5598,156300.0
2012-04-11 10:30:00,48.48,48.54,48.28,48.3,186300.0,35.5672,35.6112,35.4205,35.4351,186300.0
2012-04-11 10:40:00,48.29,48.51,48.29,48.43,169400.0,35.4278,35.5892,35.4278,35.5305,169400.0
2012-04-11 10:50:00,48.42,48.48,48.26,48.28,160900.0,35.5232,35.5672,35.4058,35.4205,160900.0
2012-04-11 11:00:00,48.28,48.28,48.08,48.1,194300.0,35.4205,35.4205,35.2737,35.2884,194300.0
2012-04-11 11:10:00,48.09,48.17,48.05,48.16,156400.0,35.2811,35.3398,35.2517,35.3324,156400.0
2012-04-11 11:20:00,48.16,48.29,48.1,48.21,108800.0,35.3324,35.4278,35.2884,35.3691,108800.0
2012-04-11 11:30:00,48.22,48.22,48.1,48.13,101000.0,35.3764,35.3764,35.2884,35.3104,101000.0
2012-04-11 11:40:00,48.14,48.15,47.9,47.9,225900.0,35.3177,35.3251,35.1417,35.1417,225900.0
2012-04-11 11:50:00,47.9,48.02,47.86,47.98,108200.0,35.1417,35.2297,35.1123,35.2004,108200.0
2012-04-11 12:00:00,47.98,48.0,47.85,47.88,217100.0,35.2004,35.215,35.105,35.127,217100.0
2012-04-11 12:10:00,47.87,47.98,47.87,47.96,100000.0,35.1197,35.2004,35.1197,35.1857,100000.0
2012-04-11 12:20:00,47.96,48.01,47.9,47.96,109200.0,35.1857,35.2224,35.1417,35.1857,109200.0
2012-04-11 12:30:00,47.96,48.02,47.93,48.01,91700.0,35.1857,35.2297,35.1637,35.2224,91700.0
2012-04-11 12:40:00,48.01,48.03,47.95,47.95,82900.0,35.2224,35.237,35.1784,35.1784,82900.0
2012-04-11 12:50:00,47.96,48.11,47.94,48.09,114200.0,35.1857,35.2957,35.171,35.2811,114200.0
2012-04-11 13:00:00,48.1,48.14,48.04,48.09,123600.0,35.2884,35.3177,35.2444,35.2811,123600.0
2012-04-11 13:10:00,48.09,48.19,48.08,48.1,141800.0,35.2811,35.3544,35.2737,35.2884,141800.0
2012-04-11 13:20:00,48.1,48.13,48.09,48.11,93900.0,35.2884,35.3104,35.2811,35.2957,93900.0
2012-04-11 13:30:00,48.12,48.15,48.04,48.1,137900.0,35.3031,35.3251,35.2444,35.2884,137900.0
2012-04-11 13:40:00,48.1,48.16,48.06,48.09,71000.0,35.2884,35.3324,35.2591,35.2811,71000.0
2012-04-11 13:50:00,48.1,48.19,48.04,48.14,93200.0,35.2884,35.3544,35.2444,35.3177,93200.0
2012-04-11 14:00:00,48.13,48.17,48.01,48.09,126700.0,35.3104,35.3398,35.2224,35.2811,126700.0
2012-04-11 14:10:00,48.08,48.1,48.01,48.04,98800.0,35.2737,35.2884,35.2224,35.2444,98800.0
2012-04-11 14:20:00,48.04,48.08,48.01,48.03,101200.0,35.2444,35.2737,35.2224,35.237,101200.0
2012-04-11 14:30:00,48.03,48.05,47.87,47.88,193600.0,35.237,35.2517,35.1197,35.127,193600.0
2012-04-11 14:40:00,47.89,47.92,47.85,47.88,156000.0,35.1343,35.1563,35.105,35.127,156000.0
2012-04-11 14:50:00,47.88,47.94,47.87,47.88,77500.0,35.127,35.171,35.1197,35.127,77500.0
2012-04-11 15:00:00,47.89,47.94,47.87,47.89,114100.0,35.1343,35.171,35.1197,35.1343,114100.0
2012-04-11 15:10:00,47.89,47.89,47.8,47.85,120000.0,35.1343,35.1343,35.0683,35.105,120000.0
2012-04-11 15:20:00,47.85,47.91,47.8,47.9,168100.0,35.105,35.149,35.0683,35.1417,168100.0
2012-04-11 15:30:00,47.9,47.96,47.87,47.91,213300.0,35.1417,35.1857,35.1197,35.149,213300.0
2012-04-11 15:40:00,47.91,47.98,47.9,47.93,322400.0,35.149,35.2004,35.1417,35.1637,322400.0
2012-04-11 15:50:00,47.94,48.05,47.9,48.01,455000.0,35.171,35.2517,35.1417,35.2224,455000.0
2012-04-12 09:30:00,48.02,48.4,47.89,48.4,241700.0,35.2297,35.5085,35.1343,35.5085,241700.0
2012-04-12 09:40:00,48.39,48.82,48.39,48.78,383900.0,35.5012,35.8166,35.5012,35.7873,383900.0
2012-04-12 09:50:00,48.78,48.95,48.68,48.81,283000.0,35.7873,35.912,35.7139,35.8093,283000.0
2012-04-12 10:00:00,48.82,48.91,48.52,48.64,305200.0,35.8166,35.8827,35.5965,35.6846,305200.0
2012-04-12 10:10:00,48.64,49.0,48.62,48.86,304000.0,35.6846,35.9487,35.6699,35.846,304000.0
2012-04-12 10:20:00,48.87,48.93,48.77,48.88,192000.0,35.8533,35.8973,35.7799,35.8606,192000.0
2012-04-12 10:30:00,48.88,49.19,48.86,48.95,277700.0,35.8606,36.0881,35.846,35.912,277700.0
2012-04-12 10:40:00,48.96,49.09,48.9,49.06,285400.0,35.9193,36.0147,35.8753,35.9927,285400.0
2012-04-12 10:50:00,49.04,49.12,48.94,48.99,122900.0,35.978,36.0367,35.9047,35.9413,122900.0
2012-04-12 11:00:00,48.99,49.19,48.98,49.1,191100.0,35.9413,36.0881,35.934,36.022,191100.0
2012-04-12 11:10:00,49.1,49.12,49.02,49.11,108200.0,36.022,36.0367,35.9634,36.0294,108200.0
2012-04-12 11:20:00,49.1,49.25,49.07,49.25,131600.0,36.022,36.1321,36.0,36.1321,131600.0
2012-04-12 11:30:00,49.25,49.38,49.21,49.36,239000.0,36.1321,36.2275,36.1027,36.2128,239000.0
2012-04-12 11:40:00,49.35,49.49,49.31,49.47,180200.0,36.2055,36.3082,36.1761,36.2935,180200.0
2012-04-12 11:50:00,49.47,49.49,49.34,49.34,166900.0,36.2935,36.3082,36.1981,36.1981,166900.0
2012-04-12 12:00:00,49.35,49.53,49.34,49.43,154000.0,36.2055,36.3375,36.1981,36.2642,154000.0
2012-04-12 12:10:00,49.44,49.44,49.35,49.4,196800.0,36.2715,36.2715,36.2055,36.2421,196800.0
2012-04-12 12:20:00,49.42,49.47,49.4,49.43,90000.0,36.2568,36.2935,36.2421,36.2642,90000.0
2012-04-12 12:30:00,49.43,49.54,49.41,49.53,86100.0,36.2642,36.3449,36.2495,36.3375,86100.0
2012-04-12 12:40:00,49.53,49.6,49.51,49.51,100200.0,36.3375,36.3889,36.3228,36.3228,100200.0
2012-04-12 12:50:00,49.51,49.52,49.44,49.48,103600.0,36.3228,36.3302,36.2715,36.3008,103600.0
2012-04-12 13:00:00,49.48,49.57,49.48,49.55,92900.0,36.3008,36.3669,36.3008,36.3522,92900.0
2012-04-12 13:10:00,49.55,49.6,49.53,49.57,70600.0,36.3522,36.3889,36.3375,36.3669,70600.0
2012-04-12 13:20:00,49.57,49.6,49.42,49.45,145200.0,36.3669,36.3889,36.2568,36.2788,145200.0
2012-04-12 13:30:00,49.44,49.44,49.18,49.18,239600.0,36.2715,36.2715,36.0807,36.0807,239600.0
2012-04-12 13:40:00,49.18,49.44,49.16,49.43,183000.0,36.0807,36.2715,36.0661,36.2642,183000.0
2012-04-12 13:50:00,49.42,49.55,49.41,49.47,150200.0,36.2568,36.3522,36.2495,36.2935,150200.0
2012-04-12 14:00:00,49.46,49.51,49.45,49.46,136300.0,36.2862,36.3228,36.2788,36.2862,136300.0
2012-04-12 14:10:00,49.46,49.49,49.42,49.47,61500.0,36.2862,36.3082,36.2568,36.2935,61500.0
2012-04-12 14:20:00,49.48,49.5,49.44,49.49,79900.0,36.3008,36.3155,36.2715,36.3082,79900.0
2012-04-12 14:30:00,49.49,49.5,49.38,49.4,110800.0,36.3082,36.3155,36.2275,36.2421,110800.0
2012-04-12 14:40:00,49.4,49.41,49.29,49.4,115500.0,36.2421,36.2495,36.1614,36.2421,115500.0
2012-04-12 14:50:00,49.41,49.46,49.37,49.46,68700.0,36.2495,36.2862,36.2201,36.2862,68700.0
2012-04-12 15:00:00,49.45,49.48,49.42,49.43,67200.0,36.2788,36.3008,36.2568,36.2642,67200.0
2012-04-12 15:10:00,49.43,49.46,49.42,49.45,82600.0,36.2642,36.2862,36.2568,36.2788,82600.0
2012-04-12 15:20:00,49.46,49.49,49.44,49.48,182500.0,36.2862,36.3082,36.2715,36.3008,182500.0
2012-04-12 15:30:00,49.48,49.53,49.43,49.52,254600.0,36.3008,36.3375,36.2642,36.3302,254600.0
2012-04-12 15:40:00,49.52,49.53,49.44,49.45,370100.0,36.3302,36.3375,36.2715,36.2788,370100.0
2012-04-12 15:50:00,49.45,49.55,49.43,49.55,662500.0,36.2788,36.3522,36.2642,36.3522,662500.0
2012-04-13 09:30:00,49.48,49.48,48.77,48.99,411900.0,36.3008,36.3008,35.7799,35.9413,411900.0
2012-04-13 09:40:00,48.98,49.36,48.91,49.23,327700.0,35.934,36.2128,35.8827,36.1174,327700.0
2012-04-13 09:50:00,49.21,49.21,49.03,49.17,173000.0,36.1027,36.1027,35.9707,36.0734,173000.0
2012-04-13 10:00:00,49.17,49.26,49.06,49.26,304000.0,36.0734,36.1394,35.9927,36.1394,304000.0
2012-04-13 10:10:00,49.26,49.36,49.14,49.15,195200.0,36.1394,36.2128,36.0514,36.0587,195200.0
2012-04-13 10:20:00,49.15,49.39,49.09,49.38,200100.0,36.0587,36.2348,36.0147,36.2275,200100.0
2012-04-13 10:30:00,49.39,49.69,49.27,49.66,244800.0,36.2348,36.4549,36.1468,36.4329,244800.0
2012-04-13 10:40:00,49.65,49.75,49.52,49.58,277500.0,36.4256,36.4989,36.3302,36.3742,277500.0
2012-04-13 10:50:00,49.59,49.81,49.54,49.76,280300.0,36.3815,36.5429,36.3449,36.5063,280300.0
2012-04-13 11:00:00,49.76,49.9,49.69,49.69,263400.0,36.5063,36.609,36.4549,36.4549,263400.0
2012-04-13 11:10:00,49.68,49.73,49.58,49.64,207400.0,36.4476,36.4842,36.3742,36.4182,207400.0
2012-04-13 11:20:00,49.64,49.72,49.57,49.6,161600.0,36.4182,36.4769,36.3669,36.3889,161600.0
2012-04-13 11:30:00,49.59,49.62,49.5,49.57,140800.0,36.3815,36.4035,36.3155,36.3669,140800.0
2012-04-13 11:40:00,49.56,49.56,49.43,49.52,141900.0,36.3595,36.3595,36.2642,36.3302,141900.0
2012-04-13 11:50:00,49.51,49.51,49.22,49.33,140200.0,36.3228,36.3228,36.1101,36.1908,140200.0
2012-04-13 12:00:00,49.33,49.38,49.25,49.25,123600.0,36.1908,36.2275,36.1321,36.1321,123600.0
2012-04-13 12:10:00,49.25,49.28,49.2,49.2,140000.0,36.1321,36.1541,36.0954,36.0954,140000.0
2012-04-13 12:20:00,49.2,49.25,49.17,49.22,105100.0,36.0954,36.1321,36.0734,36.1101,105100.0
2012-04-13 12:30:00,49.22,49.31,49.22,49.28,76000.0,36.1101,36.1761,36.1101,36.1541,76000.0
2012-04-13 12:40:00,49.26,49.28,49.2,49.24,51800.0,36.1394,36.1541,36.0954,36.1248,51800.0
2012-04-13 12:50:00,49.24,49.24,49.09,49.16,98200.0,36.1248,36.1248,36.0147,36.0661,98200.0
2012-04-13 13:00:00,49.15,49.15,49.0,49.01,125600.0,36.0587,36.0587,35.9487,35.956,125600.0
2012-04-13 13:10:00,49.0,49.06,48.9,48.92,115900.0,35.9487,35.9927,35.8753,35.89,115900.0
2012-04-13 13:20:00,48.92,49.01,48.86,48.98,101000.0,35.89,35.956,35.846,35.934,101000.0
2012-04-13 13:30:00,48.98,49.0,48.86,48.98,55000.0,35.934,35.9487,35.846,35.934,55000.0
2012-04-13 13:40:00,48.98,49.0,48.83,48.89,78000.0,35.934,35.9487,35.824,35.868,78000.0
2012-04-13 13:50:00,48.9,48.92,48.77,48.77,84600.0,35.8753,35.89,35.7799,35.7799,84600.0
2012-04-13 14:00:00,48.77,48.79,48.69,48.74,125300.0,35.7799,35.7946,35.7213,35.7579,125300.0
2012-04-13 14:10:00,48.75,48.8,48.73,48.79,93300.0,35.7653,35.802,35.7506,35.7946,93300.0
2012-04-13 14:20:00,48.8,49.01,48.8,48.97,126100.0,35.802,35.956,35.802,35.9267,126100.0
2012-04-13 14:30:00,48.96,49.04,48.96,49.04,51000.0,35.9193,35.978,35.9193,35.978,51000.0
2012-04-13 14:40:00,49.04,49.13,49.03,49.11,84500.0,35.978,36.0441,35.9707,36.0294,84500.0
2012-04-13 14:50:00,49.11,49.12,48.96,48.98,62400.0,36.0294,36.0367,35.9193,35.934,62400.0
2012-04-13 15:00:00,48.98,49.07,48.96,49.0,143700.0,35.934,36.0,35.9193,35.9487,143700.0
2012-04-13 15:10:00,49.0,49.0,48.91,48.94,63500.0,35.9487,35.9487,35.8827,35.9047,63500.0
2012-04-13 15:20:00,48.94,48.96,48.88,48.9,86000.0,35.9047,35.9193,35.8606,35.8753,86000.0
2012-04-13 15:30:00,48.91,48.95,48.79,48.82,151100.0,35.8827,35.912,35.7946,35.8166,151100.0
2012-04-13 15:40:00,48.82,48.82,48.68,48.75,311500.0,35.8166,35.8166,35.7139,35.7653,311500.0
2012-04-13 15:50:00,48.74,48.78,48.68,48.69,453000.0,35.7579,35.7873,35.7139,35.7213,453000.0
2012-04-16 09:30:00,48.66,48.86,48.35,48.7,303600.0,35.6992,35.846,35.4718,35.7286,303600.0
2012-04-16 09:40:00,48.7,48.7,48.38,48.52,259100.0,35.7286,35.7286,35.4938,35.5965,259100.0
2012-04-16 09:50:00,48.53,48.66,48.28,48.59,282100.0,35.6039,35.6992,35.4205,35.6479,282100.0
2012-04-16 10:00:00,48.57,48.8,48.55,48.62,184200.0,35.6332,35.802,35.6185,35.6699,184200.0
2012-04-16 10:10:00,48.63,48.64,48.27,48.36,268600.0,35.6772,35.6846,35.4131,35.4791,268600.0
2012-04-16 10:20:00,48.35,48.61,48.33,48.58,287200.0,35.4718,35.6626,35.4571,35.6406,287200.0
2012-04-16 10:30:00,48.57,48.61,48.46,48.5,238300.0,35.6332,35.6626,35.5525,35.5819,238300.0
2012-04-16 10:40:00,48.5,48.7,48.5,48.69,196700.0,35.5819,35.7286,35.5819,35.7213,196700.0
2012-04-16 10:50:00,48.69,48.76,48.53,48.54,202500.0,35.7213,35.7726,35.6039,35.6112,202500.0
2012-04-16 11:00:00,48.54,48.75,48.54,48.74,159600.0,35.6112,35.7653,35.6112,35.7579,159600.0
2012-04-16 11:10:00,48.74,48.93,48.74,48.82,136400.0,35.7579,35.8973,35.7579,35.8166,136400.0
2012-04-16 11:20:00,48.82,48.85,48.51,48.52,149400.0,35.8166,35.8386,35.5892,35.5965,149400.0
2012-04-16 11:30:00,48.52,48.54,48.43,48.51,123600.0,35.5965,35.6112,35.5305,35.5892,123600.0
2012-04-16 11:40:00,48.53,48.6,48.47,48.51,110100.0,35.6039,35.6552,35.5598,35.5892,110100.0
2012-04-16 11:50:00,48.51,48.59,48.46,48.48,67400.0,35.5892,35.6479,35.5525,35.5672,67400.0
2012-04-16 12:00:00,48.48,48.56,48.44,48.46,87800.0,35.5672,35.6259,35.5378,35.5525,87800.0
2012-04-16 12:10:00,48.47,48.49,48.35,48.35,66200.0,35.5598,35.5745,35.4718,35.4718,66200.0
2012-04-16 12:20:00,48.33,48.37,48.29,48.36,71400.0,35.4571,35.4865,35.4278,35.4791,71400.0
2012-04-16 12:30:00,48.36,48.44,48.2,48.23,93700.0,35.4791,35.5378,35.3618,35.3838,93700.0
2012-04-16 12:40:00,48.24,48.29,48.21,48.24,109600.0,35.3911,35.4278,35.3691,35.3911,109600.0
2012-04-16 12:50:00,48.24,48.24,48.12,48.16,90600.0,35.3911,35.3911,35.3031,35.3324,90600.0
2012-04-16 13:00:00,48.16,48.19,48.09,48.12,54300.0,35.3324,35.3544,35.2811,35.3031,54300.0
2012-04-16 13:10:00,48.12,48.15,48.05,48.05,75300.0,35.3031,35.3251,35.2517,35.2517,75300.0
2012-04-16 13:20:00,48.05,48.11,48.01,48.04,88400.0,35.2517,35.2957,35.2224,35.2444,88400.0
2012-04-16 13:30:00,48.04,48.2,48.01,48.16,108700.0,35.2444,35.3618,35.2224,35.3324,108700.0
2012-04-16 13:40:00,48.15,48.37,48.15,48.37,127600.0,35.3251,35.4865,35.3251,35.4865,127600.0
2012-04-16 13:50:00,48.37,48.43,48.33,48.39,112500.0,35.4865,35.5305,35.4571,35.5012,112500.0
2012-04-16 14:00:00,48.39,48.43,48.32,48.32,68200.0,35.5012,35.5305,35.4498,35.4498,68200.0
2012-04-16 14:10:00,48.34,48.41,48.33,48.33,69200.0,35.4645,35.5158,35.4571,35.4571,69200.0
2012-04-16 14:20:00,48.33,48.38,48.31,48.32,54100.0,35.4571,35.4938,35.4425,35.4498,54100.0
2012-04-16 14:30:00,48.31,48.36,48.27,48.34,106400.0,35.4425,35.4791,35.4131,35.4645,106400.0
2012-04-16 14:40:00,48.33,48.34,48.21,48.22,118600.0,35.4571,35.4645,35.3691,35.3764,118600.0
2012-04-16 14:50:00,48.22,48.25,48.11,48.17,106200.0,35.3764,35.3984,35.2957,35.3398,106200.0
2012-04-16 15:00:00,48.17,48.21,48.13,48.14,121400.0,35.3398,35.3691,35.3104,35.3177,121400.0
2012-04-16 15:10:00,48.14,48.21,48.13,48.19,96000.0,35.3177,35.3691,35.3104,35.3544,96000.0
2012-04-16 15:20:00,48.18,48.19,48.06,48.08,148100.0,35.3471,35.3544,35.2591,35.2737,148100.0
2012-04-16 15:30:00,48.09,48.21,48.05,48.2,288100.0,35.2811,35.3691,35.2517,35.3618,288100.0
2012-04-16 15:40:00,48.2,48.33,48.18,48.24,259600.0,35.3618,35.4571,35.3471,35.3911,259600.0
2012-04-16 15:50:00,48.24,48.29,48.17,48.17,600000.0,35.3911,35.4278,35.3398,35.3398,600000.0
2012-04-17 09:30:00,48.27,48.54,48.22,48.3,308800.0,35.4131,35.6112,35.3764,35.4351,308800.0
2012-04-17 09:40:00,48.3,48.37,48.1,48.33,261700.0,35.4351,35.4865,35.2884,35.4571,261700.0
2012-04-17 09:50:00,48.33,48.44,48.08,48.25,287400.0,35.4571,35.5378,35.2737,35.3984,287400.0
2012-04-17 10:00:00,48.26,48.32,48.13,48.2,331300.0,35.4058,35.4498,35.3104,35.3618,331300.0
2012-04-17 10:10:00,48.2,48.53,48.19,48.49,213800.0,35.3618,35.6039,35.3544,35.5745,213800.0
2012-04-17 10:20:00,48.49,48.5,48.31,48.37,211300.0,35.5745,35.5819,35.4425,35.4865,211300.0
2012-04-17 10:30:00,48.37,48.6,48.37,48.52,275200.0,35.4865,35.6552,35.4865,35.5965,275200.0
2012-04-17 10:40:00,48.51,48.68,48.46,48.54,177700.0,35.5892,35.7139,35.5525,35.6112,177700.0
2012-04-17 10:50:00,48.55,48.62,48.47,48.52,184800.0,35.6185,35.6699,35.5598,35.5965,184800.0
2012-04-17 11:00:00,48.52,48.82,48.52,48.8,208400.0,35.5965,35.8166,35.5965,35.802,208400.0
2012-04-17 11:10:00,48.8,48.83,48.63,48.77,127600.0,35.802,35.824,35.6772,35.7799,127600.0
2012-04-17 11:20:00,48.78,48.79,48.58,48.72,228600.0,35.7873,35.7946,35.6406,35.7433,228600.0
2012-04-17 11:30:00,48.72,48.73,48.63,48.66,71700.0,35.7433,35.7506,35.6772,35.6992,71700.0
2012-04-17 11:40:00,48.65,48.66,48.51,48.51,79700.0,35.6919,35.6992,35.5892,35.5892,79700.0
2012-04-17 11:50:00,48.5,48.59,48.48,48.54,95700.0,35.5819,35.6479,35.5672,35.6112,95700.0
2012-04-17 12:00:00,48.54,48.63,48.51,48.55,93600.0,35.6112,35.6772,35.5892,35.6185,93600.0
2012-04-17 12:10:00,48.57,48.59,48.53,48.58,62900.0,35.6332,35.6479,35.6039,35.6406,62900.0
2012-04-17 12:20:00,48.58,48.73,48.58,48.71,100100.0,35.6406,35.7506,35.6406,35.7359,100100.0
2012-04-17 12:30:00,48.72,48.73,48.61,48.64,177100.0,35.7433,35.7506,35.6626,35.6846,177100.0
2012-04-17 12:40:00,48.64,48.66,48.62,48.66,71700.0,35.6846,35.6992,35.6699,35.6992,71700.0
2012-04-17 12:50:00,48.65,48.74,48.64,48.64,91800.0,35.6919,35.7579,35.6846,35.6846,91800.0
2012-04-17 13:00:00,48.64,48.64,48.55,48.62,84900.0,35.6846,35.6846,35.6185,35.6699,84900.0
2012-04-17 13:10:00,48.62,48.66,48.62,48.63,51300.0,35.6699,35.6992,35.6699,35.6772,51300.0
2012-04-17 13:20:00,48.62,48.63,48.54,48.59,58900.0,35.6699,35.6772,35.6112,35.6479,58900.0
2012-04-17 13:30:00,48.58,48.61,48.57,48.59,58600.0,35.6406,35.6626,35.6332,35.6479,58600.0
2012-04-17 13:40:00,48.59,48.62,48.56,48.56,83900.0,35.6479,35.6699,35.6259,35.6259,83900.0
2012-04-17 13:50:00,48.57,48.59,48.5,48.52,91700.0,35.6332,35.6479,35.5819,35.5965,91700.0
2012-04-17 14:00:00,48.52,48.56,48.33,48.36,253700.0,35.5965,35.6259,35.4571,35.4791,253700.0
2012-04-17 14:10:00,48.35,48.38,48.24,48.29,215600.0,35.4718,35.4938,35.3911,35.4278,215600.0
2012-04-17 14:20:00,48.3,48.31,48.15,48.3,189500.0,35.4351,35.4425,35.3251,35.4351,189500.0
2012-04-17 14:30:00,48.3,48.45,48.3,48.39,142300.0,35.4351,35.5452,35.4351,35.5012,142300.0
2012-04-17 14:40:00,48.39,48.4,48.32,48.35,106800.0,35.5012,35.5085,35.4498,35.4718,106800.0
2012-04-17 14:50:00,48.36,48.39,48.32,48.38,59700.0,35.4791,35.5012,35.4498,35.4938,59700.0
2012-04-17 15:00:00,48.38,48.39,48.31,48.35,67700.0,35.4938,35.5012,35.4425,35.4718,67700.0
2012-04-17 15:10:00,48.34,48.37,48.32,48.33,75300.0,35.4645,35.4865,35.4498,35.4571,75300.0
2012-04-17 15:20:00,48.34,48.36,48.25,48.33,102300.0,35.4645,35.4791,35.3984,35.4571,102300.0
2012-04-17 15:30:00,48.32,48.34,48.26,48.27,94200.0,35.4498,35.4645,35.4058,35.4131,94200.0
2012-04-17 15:40:00,48.27,48.3,48.24,48.3,185700.0,35.4131,35.4351,35.3911,35.4351,185700.0
2012-04-17 15:50:00,48.29,48.35,48.28,48.31,347800.0,35.4278,35.4718,35.4205,35.4425,347800.0
2012-04-18 09:30:00,47.93,48.29,47.91,48.17,324200.0,35.1637,35.4278,35.149,35.3398,324200.0
2012-04-18 09:40:00,48.15,48.4,48.0,48.06,255200.0,35.3251,35.5085,35.215,35.2591,255200.0
2012-04-18 09:50:00,48.06,48.06,47.91,47.96,214600.0,35.2591,35.2591,35.149,35.1857,214600.0
2012-04-18 10:00:00,47.98,47.99,47.76,47.85,242700.0,35.2004,35.2077,35.039,35.105,242700.0
2012-04-18 10:10:00,47.85,47.86,47.62,47.64,329900.0,35.105,35.1123,34.9362,34.9509,329900.0
2012-04-18 10:20:00,47.65,47.65,47.51,47.63,227300.0,34.9583,34.9583,34.8555,34.9436,227300.0
2012-04-18 10:30:00,47.64,47.87,47.63,47.85,181100.0,34.9509,35.1197,34.9436,35.105,181100.0
2012-04-18 10:40:00,47.85,47.98,47.84,47.86,171000.0,35.105,35.2004,35.0977,35.1123,171000.0
2012-04-18 10:50:00,47.85,47.91,47.79,47.9,102700.0,35.105,35.149,35.061,35.1417,102700.0
2012-04-18 11:00:00,47.9,47.91,47.77,47.87,157200.0,35.1417,35.149,35.0463,35.1197,157200.0
2012-04-18 11:10:00,47.87,47.92,47.81,47.89,122700.0,35.1197,35.1563,35.0756,35.1343,122700.0
2012-04-18 11:20:00,47.89,47.93,47.85,47.93,166500.0,35.1343,35.1637,35.105,35.1637,166500.0
2012-04-18 11:30:00,47.92,47.93,47.87,47.9,162600.0,35.1563,35.1637,35.1197,35.1417,162600.0
2012-04-18 11:40:00,47.91,47.93,47.87,47.91,84400.0,35.149,35.1637,35.1197,35.149,84400.0
2012-04-18 11:50:00,47.9,47.98,47.89,47.95,111300.0,35.1417,35.2004,35.1343,35.1784,111300.0
2012-04-18 12:00:00,47.95,47.98,47.9,47.92,90500.0,35.1784,35.2004,35.1417,35.1563,90500.0
2012-04-18 12:10:00,47.93,47.94,47.9,47.92,47600.0,35.1637,35.171,35.1417,35.1563,47600.0
2012-04-18 12:20:00,47.91,47.93,47.88,47.89,60800.0,35.149,35.1637,35.127,35.1343,60800.0
2012-04-18 12:30:00,47.89,47.9,47.82,47.87,81200.0,35.1343,35.1417,35.083,35.1197,81200.0
2012-04-18 12:40:00,47.88,47.92,47.82,47.82,58000.0,35.127,35.1563,35.083,35.083,58000.0
2012-04-18 12:50:00,47.82,47.89,47.8,47.85,63600.0,35.083,35.1343,35.0683,35.105,63600.0
2012-04-18 13:00:00,47.85,47.86,47.76,47.8,50500.0,35.105,35.1123,35.039,35.0683,50500.0
2012-04-18 13:10:00,47.8,47.83,47.72,47.72,43900.0,35.0683,35.0903,35.0096,35.0096,43900.0
2012-04-18 13:20:00,47.71,47.74,47.67,47.68,51800.0,35.0023,35.0243,34.9729,34.9803,51800.0
2012-04-18 13:30:00,47.67,47.74,47.64,47.65,72800.0,34.9729,35.0243,34.9509,34.9583,72800.0
2012-04-18 13:40:00,47.65,47.71,47.63,47.64,64800.0,34.9583,35.0023,34.9436,34.9509,64800.0
2012-04-18 13:50:00,47.64,47.72,47.64,47.67,46300.0,34.9509,35.0096,34.9509,34.9729,46300.0
2012-04-18 14:00:00,47.68,47.82,47.65,47.78,73100.0,34.9803,35.083,34.9583,35.0536,73100.0
2012-04-18 14:10:00,47.78,47.81,47.74,47.75,91000.0,35.0536,35.0756,35.0243,35.0316,91000.0
2012-04-18 14:20:00,47.75,47.88,47.74,47.88,76300.0,35.0316,35.127,35.0243,35.127,76300.0
2012-04-18 14:30:00,47.88,47.89,47.82,47.83,33300.0,35.127,35.1343,35.083,35.0903,33300.0
2012-04-18 14:40:00,47.82,47.84,47.78,47.81,71100.0,35.083,35.0977,35.0536,35.0756,71100.0
2012-04-18 14:50:00,47.81,47.87,47.8,47.84,56700.0,35.0756,35.1197,35.0683,35.0977,56700.0
2012-04-18 15:00:00,47.84,47.91,47.83,47.85,106400.0,35.0977,35.149,35.0903,35.105,106400.0
2012-04-18 15:10:00,47.85,47.87,47.73,47.73,61900.0,35.105,35.1197,35.017,35.017,61900.0
2012-04-18 15:20:00,47.73,47.75,47.64,47.67,135800.0,35.017,35.0316,34.9509,34.9729,135800.0
2012-04-18 15:30:00,47.68,47.7,47.64,47.69,136800.0,34.9803,34.9949,34.9509,34.9876,136800.0
2012-04-18 15:40:00,47.69,47.85,47.67,47.79,317800.0,34.9876,35.105,34.9729,35.061,317800.0
2012-04-18 15:50:00,47.79,47.89,47.77,47.89,450000.0,35.061,35.1343,35.0463,35.1343,450000.0
2012-04-19 09:30:00,48.16,48.38,47.89,48.0,287500.0,35.3324,35.4938,35.1343,35.215,287500.0
2012-04-19 09:40:00,48.0,48.56,47.95,48.52,300900.0,35.215,35.6259,35.1784,35.5965,300900.0
2012-04-19 09:50:00,48.53,48.57,48.21,48.26,184300.0,35.6039,35.6332,35.3691,35.4058,184300.0
2012-04-19 10:00:00,48.24,48.34,48.04,48.06,309600.0,35.3911,35.4645,35.2444,35.2591,309600.0
2012-04-19 10:10:00,48.06,48.15,47.96,48.02,246800.0,35.2591,35.3251,35.1857,35.2297,246800.0
2012-04-19 10:20:00,48.02,48.15,47.95,48.01,219300.0,35.2297,35.3251,35.1784,35.2224,219300.0
2012-04-19 10:30:00,48.02,48.24,48.0,48.11,116400.0,35.2297,35.3911,35.215,35.2957,116400.0
2012-04-19 10:40:00,48.12,48.3,48.12,48.17,128100.0,35.3031,35.4351,35.3031,35.3398,128100.0
2012-04-19 10:50:00,48.15,48.15,47.95,47.96,101800.0,35.3251,35.3251,35.1784,35.1857,101800.0
2012-04-19 11:00:00,47.94,47.96,47.87,47.88,121200.0,35.171,35.1857,35.1197,35.127,121200.0
2012-04-19 11:10:00,47.88,47.94,47.8,47.86,91000.0,35.127,35.171,35.0683,35.1123,91000.0
2012-04-19 11:20:00,47.87,47.9,47.78,47.83,102400.0,35.1197,35.1417,35.0536,35.0903,102400.0
2012-04-19 11:30:00,47.83,47.83,47.73,47.76,78800.0,35.0903,35.0903,35.017,35.039,78800.0
2012-04-19 11:40:00,47.76,47.87,47.75,47.82,71800.0,35.039,35.1197,35.0316,35.083,71800.0
2012-04-19 11:50:00,47.82,47.82,47.73,47.75,57200.0,35.083,35.083,35.017,35.0316,57200.0
2012-04-19 12:00:00,47.76,47.8,47.71,47.75,79300.0,35.039,35.0683,35.0023,35.0316,79300.0
2012-04-19 12:10:00,47.75,47.8,47.71,47.75,98400.0,35.0316,35.0683,35.0023,35.0316,98400.0
2012-04-19 12:20:00,47.76,47.81,47.73,47.74,54800.0,35.039,35.0756,35.017,35.0243,54800.0
2012-04-19 12:30:00,47.73,47.74,47.65,47.68,69800.0,35.017,35.0243,34.9583,34.9803,69800.0
2012-04-19 12:40:00,47.68,47.78,47.66,47.74,49600.0,34.9803,35.0536,34.9656,35.0243,49600.0
2012-04-19 12:50:00,47.75,47.75,47.7,47.72,29700.0,35.0316,35.0316,34.9949,35.0096,29700.0
2012-04-19 13:00:00,47.71,47.8,47.7,47.8,40400.0,35.0023,35.0683,34.9949,35.0683,40400.0
2012-04-19 13:10:00,47.79,47.82,47.72,47.74,95300.0,35.061,35.083,35.0096,35.0243,95300.0
2012-04-19 13:20:00,47.73,47.8,47.68,47.76,51800.0,35.017,35.0683,34.9803,35.039,51800.0
2012-04-19 13:30:00,47.75,47.79,47.74,47.75,42700.0,35.0316,35.061,35.0243,35.0316,42700.0
2012-04-19 13:40:00,47.75,47.82,47.75,47.78,37300.0,35.0316,35.083,35.0316,35.0536,37300.0
2012-04-19 13:50:00,47.77,47.79,47.7,47.71,42500.0,35.0463,35.061,34.9949,35.0023,42500.0
2012-04-19 14:00:00,47.71,47.73,47.67,47.69,35900.0,35.0023,35.017,34.9729,34.9876,35900.0
2012-04-19 14:10:00,47.69,47.71,47.65,47.65,58700.0,34.9876,35.0023,34.9583,34.9583,58700.0
2012-04-19 14:20:00,47.66,47.76,47.65,47.7,131900.0,34.9656,35.039,34.9583,34.9949,131900.0
2012-04-19 14:30:00,47.7,47.75,47.66,47.72,124400.0,34.9949,35.0316,34.9656,35.0096,124400.0
2012-04-19 14:40:00,47.71,47.81,47.7,47.8,99600.0,35.0023,35.0756,34.9949,35.0683,99600.0
2012-04-19 14:50:00,47.8,47.96,47.77,47.95,129800.0,35.0683,35.1857,35.0463,35.1784,129800.0
2012-04-19 15:00:00,47.95,47.98,47.9,47.94,100400.0,35.1784,35.2004,35.1417,35.171,100400.0
2012-04-19 15:10:00,47.94,47.94,47.82,47.82,140300.0,35.171,35.171,35.083,35.083,140300.0
2012-04-19 15:20:00,47.82,47.85,47.74,47.77,135000.0,35.083,35.105,35.0243,35.0463,135000.0
2012-04-19 15:30:00,47.77,47.87,47.73,47.85,183700.0,35.0463,35.1197,35.017,35.105,183700.0
2012-04-19 15:40:00,47.86,47.9,47.84,47.85,217700.0,35.1123,35.1417,35.0977,35.105,217700.0
2012-04-19 15:50:00,47.85,47.9,47.79,47.81,504500.0,35.105,35.1417,35.061,35.0756,504500.0
2012-04-20 09:30:00,47.85,48.26,47.67,48.26,622400.0,35.105,35.4058,34.9729,35.4058,622400.0
2012-04-20 09:40:00,48.25,48.35,48.14,48.17,262900.0,35.3984,35.4718,35.3177,35.3398,262900.0
2012-04-20 09:50:00,48.16,48.26,48.01,48.13,220600.0,35.3324,35.4058,35.2224,35.3104,220600.0
2012-04-20 10:00:00,48.13,48.17,47.89,48.04,206200.0,35.3104,35.3398,35.1343,35.2444,206200.0
2012-04-20 10:10:00,48.03,48.11,47.96,47.99,162700.0,35.237,35.2957,35.1857,35.2077,162700.0
2012-04-20 10:20:00,48.0,48.12,47.94,48.03,137400.0,35.215,35.3031,35.171,35.237,137400.0
2012-04-20 10:30:00,48.04,48.11,47.97,47.98,89800.0,35.2444,35.2957,35.193,35.2004,89800.0
2012-04-20 10:40:00,47.99,48.0,47.85,47.87,104700.0,35.2077,35.215,35.105,35.1197,104700.0
2012-04-20 10:50:00,47.87,47.93,47.79,47.92,130900.0,35.1197,35.1637,35.061,35.1563,130900.0
2012-04-20 11:00:00,47.93,47.97,47.77,47.8,84200.0,35.1637,35.193,35.0463,35.0683,84200.0
2012-04-20 11:10:00,47.79,47.84,47.74,47.8,84300.0,35.061,35.0977,35.0243,35.0683,84300.0
2012-04-20 11:20:00,47.8,47.81,47.75,47.77,72100.0,35.0683,35.0756,35.0316,35.0463,72100.0
2012-04-20 11:30:00,47.78,47.83,47.77,47.83,93100.0,35.0536,35.0903,35.0463,35.0903,93100.0
2012-04-20 11:40:00,47.82,47.88,47.82,47.88,44800.0,35.083,35.127,35.083,35.127,44800.0
2012-04-20 11:50:00,47.87,47.9,47.84,47.9,27200.0,35.1197,35.1417,35.0977,35.1417,27200.0
2012-04-20 12:00:00,47.89,47.96,47.88,47.9,32600.0,35.1343,35.1857,35.127,35.1417,32600.0
2012-04-20 12:10:00,47.9,47.91,47.88,47.9,27500.0,35.1417,35.149,35.127,35.1417,27500.0
2012-04-20 12:20:00,47.89,47.89,47.8,47.82,55000.0,35.1343,35.1343,35.0683,35.083,55000.0
2012-04-20 12:30:00,47.81,47.82,47.76,47.76,56300.0,35.0756,35.083,35.039,35.039,56300.0
2012-04-20 12:40:00,47.76,47.77,47.74,47.76,48600.0,35.039,35.0463,35.0243,35.039,48600.0
2012-04-20 12:50:00,47.76,47.77,47.7,47.71,126300.0,35.039,35.0463,34.9949,35.0023,126300.0
2012-04-20 13:00:00,47.71,47.71,47.64,47.68,57800.0,35.0023,35.0023,34.9509,34.9803,57800.0
2012-04-20 13:10:00,47.68,47.7,47.61,47.61,49100.0,34.9803,34.9949,34.9289,34.9289,49100.0
2012-04-20 13:20:00,47.62,47.62,47.47,47.47,108300.0,34.9362,34.9362,34.8262,34.8262,108300.0
2012-04-20 13:30:00,47.47,47.51,47.45,47.48,52300.0,34.8262,34.8555,34.8115,34.8335,52300.0
2012-04-20 13:40:00,47.48,47.51,47.44,47.45,71100.0,34.8335,34.8555,34.8042,34.8115,71100.0
2012-04-20 13:50:00,47.44,47.5,47.43,47.46,88800.0,34.8042,34.8482,34.7969,34.8189,88800.0
2012-04-20 14:00:00,47.47,47.47,47.3,47.31,144400.0,34.8262,34.8262,34.7015,34.7088,144400.0
2012-04-20 14:10:00,47.31,47.36,47.29,47.31,105400.0,34.7088,34.7455,34.6941,34.7088,105400.0
2012-04-20 14:20:00,47.31,47.41,47.29,47.38,82400.0,34.7088,34.7822,34.6941,34.7602,82400.0
2012-04-20 14:30:00,47.39,47.4,47.37,47.39,39800.0,34.7675,34.7748,34.7528,34.7675,39800.0
2012-04-20 14:40:00,47.39,47.48,47.39,47.48,147600.0,34.7675,34.8335,34.7675,34.8335,147600.0
2012-04-20 14:50:00,47.47,47.48,47.43,47.43,85700.0,34.8262,34.8335,34.7969,34.7969,85700.0
2012-04-20 15:00:00,47.44,47.44,47.31,47.32,128500.0,34.8042,34.8042,34.7088,34.7162,128500.0
2012-04-20 15:10:00,47.31,47.33,47.28,47.31,100800.0,34.7088,34.7235,34.6868,34.7088,100800.0
2012-04-20 15:20:00,47.32,47.35,47.29,47.35,88100.0,34.7162,34.7382,34.6941,34.7382,88100.0
2012-04-20 15:30:00,47.34,47.36,47.29,47.33,163200.0,34.7308,34.7455,34.6941,34.7235,163200.0
2012-04-20 15:40:00,47.33,47.36,47.27,47.32,189300.0,34.7235,34.7455,34.6795,34.7162,189300.0
2012-04-20 15:50:00,47.33,47.33,47.22,47.24,610500.0,34.7235,34.7235,34.6428,34.6575,610500.0
2012-04-23 09:30:00,46.74,46.78,45.91,46.21,768500.0,34.2906,34.32,33.6817,33.9018,768500.0
2012-04-23 09:40:00,46.21,46.32,45.78,45.86,609600.0,33.9018,33.9825,33.5863,33.645,609600.0
2012-04-23 09:50:00,45.87,45.88,45.62,45.73,506800.0,33.6524,33.6597,33.469,33.5497,506800.0
2012-04-23 10:00:00,45.74,45.74,45.27,45.47,802600.0,33.557,33.557,33.2122,33.3589,802600.0
2012-04-23 10:10:00,45.47,45.47,45.28,45.33,474800.0,33.3589,33.3589,33.2195,33.2562,474800.0
2012-04-23 10:20:00,45.34,45.39,45.22,45.39,1052500.0,33.2635,33.3002,33.1755,33.3002,1052500.0
2012-04-23 10:30:00,45.38,45.7,45.35,45.7,506100.0,33.2929,33.5276,33.2709,33.5276,506100.0
2012-04-23 10:40:00,45.69,45.79,45.6,45.79,263200.0,33.5203,33.5937,33.4543,33.5937,263200.0
2012-04-23 10:50:00,45.8,45.85,45.69,45.73,285700.0,33.601,33.6377,33.5203,33.5497,285700.0
2012-04-23 11:00:00,45.73,45.97,45.66,45.97,754800.0,33.5497,33.7257,33.4983,33.7257,754800.0
2012-04-23 11:10:00,45.97,45.99,45.84,45.98,406500.0,33.7257,33.7404,33.6304,33.7331,406500.0
2012-04-23 11:20:00,45.99,45.99,45.92,45.97,239100.0,33.7404,33.7404,33.6891,33.7257,239100.0
2012-04-23 11:30:00,45.97,46.12,45.93,46.05,455500.0,33.7257,33.8358,33.6964,33.7844,455500.0
2012-04-23 11:40:00,46.05,46.11,46.01,46.08,135600.0,33.7844,33.8284,33.7551,33.8064,135600.0
2012-04-23 11:50:00,46.08,46.1,46.01,46.05,142000.0,33.8064,33.8211,33.7551,33.7844,142000.0
2012-04-23 12:00:00,46.04,46.24,46.0,46.18,162400.0,33.7771,33.9238,33.7477,33.8798,162400.0
2012-04-23 12:10:00,46.18,46.25,46.18,46.25,86300.0,33.8798,33.9312,33.8798,33.9312,86300.0
2012-04-23 12:20:00,46.24,46.3,46.2,46.26,104000.0,33.9238,33.9678,33.8945,33.9385,104000.0
2012-04-23 12:30:00,46.26,46.32,46.26,46.3,76800.0,33.9385,33.9825,33.9385,33.9678,76800.0
2012-04-23 12:40:00,46.3,46.31,46.12,46.13,105300.0,33.9678,33.9752,33.8358,33.8431,105300.0
2012-04-23 12:50:00,46.14,46.14,45.97,46.13,106800.0,33.8505,33.8505,33.7257,33.8431,106800.0
2012-04-23 13:00:00,46.12,46.14,46.08,46.09,77100.0,33.8358,33.8505,33.8064,33.8138,77100.0
2012-04-23 13:10:00,46.1,46.15,46.09,46.12,56800.0,33.8211,33.8578,33.8138,33.8358,56800.0
2012-04-23 13:20:00,46.12,46.18,46.08,46.11,196200.0,33.8358,33.8798,33.8064,33.8284,196200.0
2012-04-23 13:30:00,46.11,46.13,45.97,46.05,114100.0,33.8284,33.8431,33.7257,33.7844,114100.0
2012-04-23 13:40:00,46.05,46.08,45.93,45.93,113700.0,33.7844,33.8064,33.6964,33.6964,113700.0
2012-04-23 13:50:00,45.93,46.05,45.92,45.96,91700.0,33.6964,33.7844,33.6891,33.7184,91700.0
2012-04-23 14:00:00,45.96,46.05,45.88,46.03,193500.0,33.7184,33.7844,33.6597,33.7698,193500.0
2012-04-23 14:10:00,46.02,46.17,45.99,46.08,295100.0,33.7624,33.8725,33.7404,33.8064,295100.0
2012-04-23 14:20:00,46.07,46.17,46.06,46.16,128400.0,33.7991,33.8725,33.7918,33.8651,128400.0
2012-04-23 14:30:00,46.15,46.19,46.1,46.19,92200.0,33.8578,33.8871,33.8211,33.8871,92200.0
2012-04-23 14:40:00,46.19,46.28,46.18,46.2,109200.0,33.8871,33.9532,33.8798,33.8945,109200.0
2012-04-23 14:50:00,46.19,46.25,46.18,46.2,97500.0,33.8871,33.9312,33.8798,33.8945,97500.0
2012-04-23 15:00:00,46.19,46.2,46.08,46.09,191700.0,33.8871,33.8945,33.8064,33.8138,191700.0
2012-04-23 15:10:00,46.09,46.2,46.08,46.2,137400.0,33.8138,33.8945,33.8064,33.8945,137400.0
2012-04-23 15:20:00,46.2,46.29,46.18,46.24,196000.0,33.8945,33.9605,33.8798,33.9238,196000.0
2012-04-23 15:30:00,46.24,46.36,46.24,46.36,183800.0,33.9238,34.0119,33.9238,34.0119,183800.0
2012-04-23 15:40:00,46.35,46.38,46.25,46.25,341800.0,34.0045,34.0265,33.9312,33.9312,341800.0
2012-04-23 15:50:00,46.24,46.31,46.19,46.3,525400.0,33.9238,33.9752,33.8871,33.9678,525400.0
2012-04-24 09:30:00,46.5,46.68,46.41,46.5,216500.0,34.1146,34.2466,34.0485,34.1146,216500.0
2012-04-24 09:40:00,46.48,46.72,46.42,46.55,165400.0,34.0999,34.276,34.0559,34.1512,165400.0
2012-04-24 09:50:00,46.54,46.6,46.42,46.48,154700.0,34.1439,34.1879,34.0559,34.0999,154700.0
2012-04-24 10:00:00,46.48,46.78,46.41,46.72,234100.0,34.0999,34.32,34.0485,34.276,234100.0
2012-04-24 10:10:00,46.73,46.74,46.5,46.54,161100.0,34.2833,34.2906,34.1146,34.1439,161100.0
2012-04-24 10:20:00,46.53,46.55,46.31,46.36,121400.0,34.1366,34.1512,33.9752,34.0119,121400.0
2012-04-24 10:30:00,46.36,46.4,46.26,46.37,142400.0,34.0119,34.0412,33.9385,34.0192,142400.0
2012-04-24 10:40:00,46.37,46.37,46.15,46.2,192200.0,34.0192,34.0192,33.8578,33.8945,192200.0
2012-04-24 10:50:00,46.19,46.29,46.09,46.23,113700.0,33.8871,33.9605,33.8138,33.9165,113700.0
2012-04-24 11:00:00,46.23,46.33,46.2,46.28,90600.0,33.9165,33.9898,33.8945,33.9532,90600.0
2012-04-24 11:10:00,46.26,46.37,46.22,46.34,65500.0,33.9385,34.0192,33.9091,33.9972,65500.0
2012-04-24 11:20:00,46.33,46.47,46.33,46.47,55300.0,33.9898,34.0926,33.9898,34.0926,55300.0
2012-04-24 11:30:00,46.47,46.48,46.38,46.38,76700.0,34.0926,34.0999,34.0265,34.0265,76700.0
2012-04-24 11:40:00,46.39,46.48,46.35,46.48,57100.0,34.0339,34.0999,34.0045,34.0999,57100.0
2012-04-24 11:50:00,46.48,46.51,46.46,46.49,113300.0,34.0999,34.1219,34.0852,34.1072,113300.0
2012-04-24 12:00:00,46.5,46.59,46.49,46.58,83400.0,34.1146,34.1806,34.1072,34.1733,83400.0
2012-04-24 12:10:00,46.57,46.59,46.57,46.57,103400.0,34.1659,34.1806,34.1659,34.1659,103400.0
2012-04-24 12:20:00,46.57,46.57,46.46,46.48,41900.0,34.1659,34.1659,34.0852,34.0999,41900.0
2012-04-24 12:30:00,46.48,46.51,46.43,46.48,39600.0,34.0999,34.1219,34.0632,34.0999,39600.0
2012-04-24 12:40:00,46.47,46.47,46.4,46.43,59700.0,34.0926,34.0926,34.0412,34.0632,59700.0
2012-04-24 12:50:00,46.43,46.44,46.38,46.42,34900.0,34.0632,34.0705,34.0265,34.0559,34900.0
2012-04-24 13:00:00,46.43,46.48,46.42,46.48,21800.0,34.0632,34.0999,34.0559,34.0999,21800.0
2012-04-24 13:10:00,46.47,46.47,46.42,46.44,40200.0,34.0926,34.0926,34.0559,34.0705,40200.0
2012-04-24 13:20:00,46.44,46.51,46.43,46.51,37800.0,34.0705,34.1219,34.0632,34.1219,37800.0
2012-04-24 13:30:00,46.51,46.58,46.51,46.57,43900.0,34.1219,34.1733,34.1219,34.1659,43900.0
2012-04-24 13:40:00,46.56,46.57,46.53,46.55,35400.0,34.1586,34.1659,34.1366,34.1512,35400.0
2012-04-24 13:50:00,46.54,46.55,46.43,46.44,75300.0,34.1439,34.1512,34.0632,34.0705,75300.0
2012-04-24 14:00:00,46.43,46.45,46.26,46.27,69400.0,34.0632,34.0779,33.9385,33.9458,69400.0
2012-04-24 14:10:00,46.28,46.3,46.25,46.28,41100.0,33.9532,33.9678,33.9312,33.9532,41100.0
2012-04-24 14:20:00,46.28,46.29,46.13,46.2,81500.0,33.9532,33.9605,33.8431,33.8945,81500.0
2012-04-24 14:30:00,46.19,46.42,46.18,46.42,71500.0,33.8871,34.0559,33.8798,34.0559,71500.0
2012-04-24 14:40:00,46.41,46.42,46.31,46.33,25400.0,34.0485,34.0559,33.9752,33.9898,25400.0
2012-04-24 14:50:00,46.34,46.39,46.33,46.39,43000.0,33.9972,34.0339,33.9898,34.0339,43000.0
2012-04-24 15:00:00,46.38,46.4,46.32,46.34,65500.0,34.0265,34.0412,33.9825,33.9972,65500.0
2012-04-24 15:10:00,46.34,46.41,46.31,46.38,97800.0,33.9972,34.0485,33.9752,34.0265,97800.0
2012-04-24 15:20:00,46.39,46.39,46.33,46.34,122200.0,34.0339,34.0339,33.9898,33.9972,122200.0
2012-04-24 15:30:00,46.33,46.37,46.33,46.36,77300.0,33.9898,34.0192,33.9898,34.0119,77300.0
2012-04-24 15:40:00,46.36,46.37,46.3,46.34,126900.0,34.0119,34.0192,33.9678,33.9972,126900.0
2012-04-24 15:50:00,46.34,46.37,46.3,46.34,317600.0,33.9972,34.0192,33.9678,33.9972,317600.0
2012-04-25 09:30:00,46.81,46.89,46.52,46.63,164500.0,34.342,34.4007,34.1292,34.2099,164500.0
2012-04-25 09:40:00,46.66,46.76,46.45,46.48,142100.0,34.2319,34.3053,34.0779,34.0999,142100.0
2012-04-25 09:50:00,46.47,46.62,46.47,46.55,110200.0,34.0926,34.2026,34.0926,34.1512,110200.0
2012-04-25 10:00:00,46.56,46.56,46.32,46.39,124300.0,34.1586,34.1586,33.9825,34.0339,124300.0
2012-04-25 10:10:00,46.38,46.76,46.36,46.73,160900.0,34.0265,34.3053,34.0119,34.2833,160900.0
2012-04-25 10:20:00,46.73,46.87,46.73,46.78,138100.0,34.2833,34.386,34.2833,34.32,138100.0
2012-04-25 10:30:00,46.78,46.79,46.58,46.66,128100.0,34.32,34.3273,34.1733,34.2319,128100.0
2012-04-25 10:40:00,46.66,46.77,46.65,46.73,85400.0,34.2319,34.3127,34.2246,34.2833,85400.0
2012-04-25 10:50:00,46.73,46.76,46.65,46.67,61100.0,34.2833,34.3053,34.2246,34.2393,61100.0
2012-04-25 11:00:00,46.65,46.7,46.57,46.61,128800.0,34.2246,34.2613,34.1659,34.1953,128800.0
2012-04-25 11:10:00,46.61,46.82,46.61,46.79,83100.0,34.1953,34.3493,34.1953,34.3273,83100.0
2012-04-25 11:20:00,46.77,46.84,46.76,46.79,100100.0,34.3127,34.364,34.3053,34.3273,100100.0
2012-04-25 11:30:00,46.78,46.89,46.75,46.89,97400.0,34.32,34.4007,34.298,34.4007,97400.0
2012-04-25 11:40:00,46.9,46.97,46.82,46.83,79400.0,34.408,34.4594,34.3493,34.3567,79400.0
2012-04-25 11:50:00,46.83,46.9,46.82,46.86,53500.0,34.3567,34.408,34.3493,34.3787,53500.0
2012-04-25 12:00:00,46.87,46.87,46.81,46.81,65800.0,34.386,34.386,34.342,34.342,65800.0
2012-04-25 12:10:00,46.81,46.85,46.77,46.8,76500.0,34.342,34.3713,34.3127,34.3347,76500.0
2012-04-25 12:20:00,46.8,46.85,46.73,46.83,92000.0,34.3347,34.3713,34.2833,34.3567,92000.0
2012-04-25 12:30:00,46.85,46.85,46.42,46.52,300300.0,34.3713,34.3713,34.0559,34.1292,300300.0
2012-04-25 12:40:00,46.52,46.67,46.41,46.47,203500.0,34.1292,34.2393,34.0485,34.0926,203500.0
2012-04-25 12:50:00,46.47,46.65,46.42,46.65,130500.0,34.0926,34.2246,34.0559,34.2246,130500.0
2012-04-25 13:00:00,46.64,47.09,46.62,47.04,176900.0,34.2173,34.5474,34.2026,34.5107,176900.0
2012-04-25 13:10:00,47.03,47.39,46.99,47.35,264400.0,34.5034,34.7675,34.4741,34.7382,264400.0
2012-04-25 13:20:00,47.35,47.4,47.2,47.26,149500.0,34.7382,34.7748,34.6281,34.6721,149500.0
2012-04-25 13:30:00,47.27,47.4,47.26,47.34,105700.0,34.6795,34.7748,34.6721,34.7308,105700.0
2012-04-25 13:40:00,47.35,47.42,47.07,47.07,135300.0,34.7382,34.7895,34.5327,34.5327,135300.0
2012-04-25 13:50:00,47.08,47.18,47.02,47.1,90300.0,34.5401,34.6134,34.4961,34.5548,90300.0
2012-04-25 14:00:00,47.09,47.09,46.67,46.7,228000.0,34.5474,34.5474,34.2393,34.2613,228000.0
2012-04-25 14:10:00,46.7,46.96,46.7,46.94,97000.0,34.2613,34.452,34.2613,34.4374,97000.0
2012-04-25 14:20:00,46.95,47.29,46.89,47.05,301000.0,34.4447,34.6941,34.4007,34.5181,301000.0
2012-04-25 14:30:00,47.04,47.19,47.03,47.16,110600.0,34.5107,34.6208,34.5034,34.5988,110600.0
2012-04-25 14:40:00,47.15,47.29,47.1,47.16,141300.0,34.5914,34.6941,34.5548,34.5988,141300.0
2012-04-25 14:50:00,47.17,47.18,46.98,47.13,94600.0,34.6061,34.6134,34.4667,34.5768,94600.0
2012-04-25 15:00:00,47.13,47.26,47.13,47.24,88700.0,34.5768,34.6721,34.5768,34.6575,88700.0
2012-04-25 15:10:00,47.24,47.26,47.15,47.24,93300.0,34.6575,34.6721,34.5914,34.6575,93300.0
2012-04-25 15:20:00,47.23,47.47,47.21,47.36,162200.0,34.6501,34.8262,34.6355,34.7455,162200.0
2012-04-25 15:30:00,47.36,47.45,47.34,47.42,152600.0,34.7455,34.8115,34.7308,34.7895,152600.0
2012-04-25 15:40:00,47.42,47.58,47.39,47.56,238100.0,34.7895,34.9069,34.7675,34.8922,238100.0
2012-04-25 15:50:00,47.55,47.64,47.48,47.5,761700.0,34.8849,34.9509,34.8335,34.8482,761700.0
2012-04-26 09:30:00,47.54,47.73,47.19,47.25,273100.0,34.8776,35.017,34.6208,34.6648,273100.0
2012-04-26 09:40:00,47.26,47.4,46.9,47.39,307600.0,34.6721,34.7748,34.408,34.7675,307600.0
2012-04-26 09:50:00,47.39,47.41,47.12,47.36,237300.0,34.7675,34.7822,34.5694,34.7455,237300.0
2012-04-26 10:00:00,47.35,47.61,47.24,47.46,176700.0,34.7382,34.9289,34.6575,34.8189,176700.0
2012-04-26 10:10:00,47.45,47.58,47.41,47.52,120400.0,34.8115,34.9069,34.7822,34.8629,120400.0
2012-04-26 10:20:00,47.53,47.79,47.48,47.48,188400.0,34.8702,35.061,34.8335,34.8335,188400.0
2012-04-26 10:30:00,47.5,47.56,47.37,47.47,102100.0,34.8482,34.8922,34.7528,34.8262,102100.0
2012-04-26 10:40:00,47.46,47.72,47.4,47.71,119300.0,34.8189,35.0096,34.7748,35.0023,119300.0
2012-04-26 10:50:00,47.7,47.72,47.56,47.61,64100.0,34.9949,35.0096,34.8922,34.9289,64100.0
2012-04-26 11:00:00,47.6,47.6,47.4,47.46,81300.0,34.9216,34.9216,34.7748,34.8189,81300.0
2012-04-26 11:10:00,47.47,47.5,47.26,47.3,107300.0,34.8262,34.8482,34.6721,34.7015,107300.0
2012-04-26 11:20:00,47.31,47.4,47.27,47.4,79400.0,34.7088,34.7748,34.6795,34.7748,79400.0
2012-04-26 11:30:00,47.39,47.4,47.31,47.36,47900.0,34.7675,34.7748,34.7088,34.7455,47900.0
2012-04-26 11:40:00,47.35,47.45,47.31,47.32,95100.0,34.7382,34.8115,34.7088,34.7162,95100.0
2012-04-26 11:50:00,47.33,47.44,47.28,47.4,170400.0,34.7235,34.8042,34.6868,34.7748,170400.0
2012-04-26 12:00:00,47.4,47.41,47.28,47.3,122000.0,34.7748,34.7822,34.6868,34.7015,122000.0
2012-04-26 12:10:00,47.3,47.31,47.19,47.24,68800.0,34.7015,34.7088,34.6208,34.6575,68800.0
2012-04-26 12:20:00,47.24,47.55,47.22,47.53,181400.0,34.6575,34.8849,34.6428,34.8702,181400.0
2012-04-26 12:30:00,47.53,47.54,47.41,47.47,59600.0,34.8702,34.8776,34.7822,34.8262,59600.0
2012-04-26 12:40:00,47.46,47.48,47.36,47.39,67300.0,34.8189,34.8335,34.7455,34.7675,67300.0
2012-04-26 12:50:00,47.38,47.45,47.3,47.36,100800.0,34.7602,34.8115,34.7015,34.7455,100800.0
2012-04-26 13:00:00,47.37,47.4,47.29,47.35,108900.0,34.7528,34.7748,34.6941,34.7382,108900.0
2012-04-26 13:10:00,47.35,47.46,47.33,47.45,143900.0,34.7382,34.8189,34.7235,34.8115,143900.0
2012-04-26 13:20:00,47.45,47.49,47.41,47.45,78900.0,34.8115,34.8409,34.7822,34.8115,78900.0
2012-04-26 13:30:00,47.45,47.59,47.45,47.58,115800.0,34.8115,34.9142,34.8115,34.9069,115800.0
2012-04-26 13:40:00,47.58,47.59,47.46,47.5,172600.0,34.9069,34.9142,34.8189,34.8482,172600.0
2012-04-26 13:50:00,47.5,47.59,47.48,47.56,124000.0,34.8482,34.9142,34.8335,34.8922,124000.0
2012-04-26 14:00:00,47.57,47.67,47.55,47.65,97300.0,34.8996,34.9729,34.8849,34.9583,97300.0
2012-04-26 14:10:00,47.64,47.81,47.64,47.8,202000.0,34.9509,35.0756,34.9509,35.0683,202000.0
2012-04-26 14:20:00,47.81,47.92,47.81,47.87,198500.0,35.0756,35.1563,35.0756,35.1197,198500.0
2012-04-26 14:30:00,47.87,47.89,47.73,47.87,183700.0,35.1197,35.1343,35.017,35.1197,183700.0
2012-04-26 14:40:00,47.87,48.0,47.84,47.94,202200.0,35.1197,35.215,35.0977,35.171,202200.0
2012-04-26 14:50:00,47.94,47.95,47.75,47.75,246000.0,35.171,35.1784,35.0316,35.0316,246000.0
2012-04-26 15:00:00,47.76,47.88,47.75,47.85,138700.0,35.039,35.127,35.0316,35.105,138700.0
2012-04-26 15:10:00,47.85,48.05,47.84,48.03,223900.0,35.105,35.2517,35.0977,35.237,223900.0
2012-04-26 15:20:00,48.02,48.1,47.92,47.93,241800.0,35.2297,35.2884,35.1563,35.1637,241800.0
2012-04-26 15:30:00,47.93,47.97,47.83,47.85,221100.0,35.1637,35.193,35.0903,35.105,221100.0
2012-04-26 15:40:00,47.86,47.89,47.69,47.76,293100.0,35.1123,35.1343,34.9876,35.039,293100.0
2012-04-26 15:50:00,47.77,47.79,47.68,47.73,480400.0,35.0463,35.061,34.9803,35.017,480400.0
2012-04-27 09:30:00,48.92,48.97,48.47,48.66,620800.0,35.89,35.9267,35.5598,35.6992,620800.0
2012-04-27 09:40:00,48.66,48.75,48.39,48.42,332200.0,35.6992,35.7653,35.5012,35.5232,332200.0
2012-04-27 09:50:00,48.45,48.49,48.06,48.22,404200.0,35.5452,35.5745,35.2591,35.3764,404200.0
2012-04-27 10:00:00,48.22,48.22,47.81,47.91,413700.0,35.3764,35.3764,35.0756,35.149,413700.0
2012-04-27 10:10:00,47.92,47.96,47.61,47.96,396100.0,35.1563,35.1857,34.9289,35.1857,396100.0
2012-04-27 10:20:00,47.96,48.11,47.88,48.03,186600.0,35.1857,35.2957,35.127,35.237,186600.0
2012-04-27 10:30:00,48.05,48.22,47.92,48.13,188300.0,35.2517,35.3764,35.1563,35.3104,188300.0
2012-04-27 10:40:00,48.11,48.18,48.06,48.15,158700.0,35.2957,35.3471,35.2591,35.3251,158700.0
2012-04-27 10:50:00,48.17,48.17,48.01,48.04,102000.0,35.3398,35.3398,35.2224,35.2444,102000.0
2012-04-27 11:00:00,48.04,48.24,48.03,48.2,158400.0,35.2444,35.3911,35.237,35.3618,158400.0
2012-04-27 11:10:00,48.2,48.27,48.18,48.23,88700.0,35.3618,35.4131,35.3471,35.3838,88700.0
2012-04-27 11:20:00,48.23,48.27,48.09,48.16,118400.0,35.3838,35.4131,35.2811,35.3324,118400.0
2012-04-27 11:30:00,48.15,48.16,48.04,48.11,108200.0,35.3251,35.3324,35.2444,35.2957,108200.0
2012-04-27 11:40:00,48.11,48.22,48.11,48.2,116700.0,35.2957,35.3764,35.2957,35.3618,116700.0
2012-04-27 11:50:00,48.2,48.24,48.06,48.08,90800.0,35.3618,35.3911,35.2591,35.2737,90800.0
2012-04-27 12:00:00,48.07,48.21,48.07,48.2,68100.0,35.2664,35.3691,35.2664,35.3618,68100.0
2012-04-27 12:10:00,48.2,48.27,48.17,48.23,121300.0,35.3618,35.4131,35.3398,35.3838,121300.0
2012-04-27 12:20:00,48.23,48.27,48.21,48.22,50300.0,35.3838,35.4131,35.3691,35.3764,50300.0
2012-04-27 12:30:00,48.23,48.35,48.21,48.34,93600.0,35.3838,35.4718,35.3691,35.4645,93600.0
2012-04-27 12:40:00,48.33,48.36,48.28,48.36,72400.0,35.4571,35.4791,35.4205,35.4791,72400.0
2012-04-27 12:50:00,48.35,48.39,48.29,48.31,80900.0,35.4718,35.5012,35.4278,35.4425,80900.0
2012-04-27 13:00:00,48.32,48.35,48.28,48.29,72300.0,35.4498,35.4718,35.4205,35.4278,72300.0
2012-04-27 13:10:00,48.28,48.29,48.14,48.17,110400.0,35.4205,35.4278,35.3177,35.3398,110400.0
2012-04-27 13:20:00,48.18,48.3,48.17,48.27,48600.0,35.3471,35.4351,35.3398,35.4131,48600.0
2012-04-27 13:30:00,48.27,48.27,48.16,48.23,68400.0,35.4131,35.4131,35.3324,35.3838,68400.0
2012-04-27 13:40:00,48.22,48.29,48.18,48.22,52200.0,35.3764,35.4278,35.3471,35.3764,52200.0
2012-04-27 13:50:00,48.22,48.27,48.2,48.22,52500.0,35.3764,35.4131,35.3618,35.3764,52500.0
2012-04-27 14:00:00,48.22,48.23,48.2,48.2,100600.0,35.3764,35.3838,35.3618,35.3618,100600.0
2012-04-27 14:10:00,48.21,48.23,48.14,48.17,112400.0,35.3691,35.3838,35.3177,35.3398,112400.0
2012-04-27 14:20:00,48.16,48.18,48.09,48.09,53900.0,35.3324,35.3471,35.2811,35.2811,53900.0
2012-04-27 14:30:00,48.09,48.12,48.04,48.1,116600.0,35.2811,35.3031,35.2444,35.2884,116600.0
2012-04-27 14:40:00,48.11,48.14,48.05,48.05,61700.0,35.2957,35.3177,35.2517,35.2517,61700.0
2012-04-27 14:50:00,48.05,48.11,48.03,48.04,84100.0,35.2517,35.2957,35.237,35.2444,84100.0
2012-04-27 15:00:00,48.04,48.1,48.04,48.08,96600.0,35.2444,35.2884,35.2444,35.2737,96600.0
2012-04-27 15:10:00,48.09,48.1,47.98,48.01,169700.0,35.2811,35.2884,35.2004,35.2224,169700.0
2012-04-27 15:20:00,48.0,48.01,47.9,47.9,365600.0,35.215,35.2224,35.1417,35.1417,365600.0
2012-04-27 15:30:00,47.89,47.91,47.76,47.79,357900.0,35.1343,35.149,35.039,35.061,357900.0
2012-04-27 15:40:00,47.79,47.86,47.78,47.83,353100.0,35.061,35.1123,35.0536,35.0903,353100.0
2012-04-27 15:50:00,47.83,47.89,47.82,47.85,549100.0,35.0903,35.1343,35.083,35.105,549100.0
2012-04-30 09:30:00,47.67,47.89,47.45,47.48,237000.0,34.9729,35.1343,34.8115,34.8335,237000.0
2012-04-30 09:40:00,47.46,47.76,47.43,47.55,184000.0,34.8189,35.039,34.7969,34.8849,184000.0
2012-04-30 09:50:00,47.54,47.55,47.21,47.21,235500.0,34.8776,34.8849,34.6355,34.6355,235500.0
2012-04-30 10:00:00,47.21,47.33,47.16,47.23,191800.0,34.6355,34.7235,34.5988,34.6501,191800.0
2012-04-30 10:10:00,47.24,47.44,47.19,47.35,188000.0,34.6575,34.8042,34.6208,34.7382,188000.0
2012-04-30 10:20:00,47.36,47.48,47.33,47.48,91700.0,34.7455,34.8335,34.7235,34.8335,91700.0
2012-04-30 10:30:00,47.47,47.47,47.2,47.22,147000.0,34.8262,34.8262,34.6281,34.6428,147000.0
2012-04-30 10:40:00,47.21,47.21,47.05,47.16,109000.0,34.6355,34.6355,34.5181,34.5988,109000.0
2012-04-30 10:50:00,47.16,47.26,47.14,47.17,127200.0,34.5988,34.6721,34.5841,34.6061,127200.0
2012-04-30 11:00:00,47.17,47.17,47.06,47.11,111400.0,34.6061,34.6061,34.5254,34.5621,111400.0
2012-04-30 11:10:00,47.12,47.17,47.06,47.11,121500.0,34.5694,34.6061,34.5254,34.5621,121500.0
2012-04-30 11:20:00,47.1,47.15,47.05,47.15,125100.0,34.5548,34.5914,34.5181,34.5914,125100.0
2012-04-30 11:30:00,47.12,47.22,47.03,47.03,155100.0,34.5694,34.6428,34.5034,34.5034,155100.0
2012-04-30 11:40:00,47.04,47.09,47.03,47.04,63600.0,34.5107,34.5474,34.5034,34.5107,63600.0
2012-04-30 11:50:00,47.04,47.06,47.03,47.04,40600.0,34.5107,34.5254,34.5034,34.5107,40600.0
2012-04-30 12:00:00,47.04,47.11,47.01,47.1,58300.0,34.5107,34.5621,34.4887,34.5548,58300.0
2012-04-30 12:10:00,47.1,47.12,47.06,47.06,42100.0,34.5548,34.5694,34.5254,34.5254,42100.0
2012-04-30 12:20:00,47.07,47.34,47.05,47.32,129100.0,34.5327,34.7308,34.5181,34.7162,129100.0
2012-04-30 12:30:00,47.33,47.44,47.31,47.39,117800.0,34.7235,34.8042,34.7088,34.7675,117800.0
2012-04-30 12:40:00,47.38,47.42,47.33,47.41,68300.0,34.7602,34.7895,34.7235,34.7822,68300.0
2012-04-30 12:50:00,47.42,47.42,47.34,47.38,107900.0,34.7895,34.7895,34.7308,34.7602,107900.0
2012-04-30 13:00:00,47.37,47.41,47.34,47.34,46800.0,34.7528,34.7822,34.7308,34.7308,46800.0
2012-04-30 13:10:00,47.34,47.37,47.31,47.31,66700.0,34.7308,34.7528,34.7088,34.7088,66700.0
2012-04-30 13:20:00,47.32,47.5,47.28,47.49,86300.0,34.7162,34.8482,34.6868,34.8409,86300.0
2012-04-30 13:30:00,47.5,47.52,47.44,47.47,97100.0,34.8482,34.8629,34.8042,34.8262,97100.0
2012-04-30 13:40:00,47.48,47.48,47.41,47.44,63300.0,34.8335,34.8335,34.7822,34.8042,63300.0
2012-04-30 13:50:00,47.43,47.47,47.37,47.47,86100.0,34.7969,34.8262,34.7528,34.8262,86100.0
2012-04-30 14:00:00,47.47,47.51,47.3,47.3,106700.0,34.8262,34.8555,34.7015,34.7015,106700.0
2012-04-30 14:10:00,47.3,47.45,47.21,47.45,103800.0,34.7015,34.8115,34.6355,34.8115,103800.0
2012-04-30 14:20:00,47.45,47.69,47.45,47.63,78800.0,34.8115,34.9876,34.8115,34.9436,78800.0
2012-04-30 14:30:00,47.62,47.64,47.54,47.55,51400.0,34.9362,34.9509,34.8776,34.8849,51400.0
2012-04-30 14:40:00,47.55,47.62,47.52,47.61,57200.0,34.8849,34.9362,34.8629,34.9289,57200.0
2012-04-30 14:50:00,47.6,47.63,47.5,47.61,103700.0,34.9216,34.9436,34.8482,34.9289,103700.0
2012-04-30 15:00:00,47.61,47.7,47.6,47.67,92500.0,34.9289,34.9949,34.9216,34.9729,92500.0
2012-04-30 15:10:00,47.66,47.67,47.55,47.56,71400.0,34.9656,34.9729,34.8849,34.8922,71400.0
2012-04-30 15:20:00,47.57,47.6,47.53,47.53,54700.0,34.8996,34.9216,34.8702,34.8702,54700.0
2012-04-30 15:30:00,47.54,47.62,47.53,47.59,90900.0,34.8776,34.9362,34.8702,34.9142,90900.0
2012-04-30 15:40:00,47.6,47.7,47.57,47.57,120600.0,34.9216,34.9949,34.8996,34.8996,120600.0
2012-04-30 15:50:00,47.58,47.68,47.57,47.63,269200.0,34.9069,34.9803,34.8996,34.9436,269200.0
2012-05-01 09:30:00,47.7,47.86,47.59,47.76,182500.0,34.9949,35.1123,34.9142,35.039,182500.0
2012-05-01 09:40:00,47.78,48.05,47.64,47.95,269600.0,35.0536,35.2517,34.9509,35.1784,269600.0
2012-05-01 09:50:00,47.94,48.24,47.93,48.17,173400.0,35.171,35.3911,35.1637,35.3398,173400.0
2012-05-01 10:00:00,48.18,48.35,47.81,47.94,335300.0,35.3471,35.4718,35.0756,35.171,335300.0
2012-05-01 10:10:00,47.95,48.07,47.86,47.88,132800.0,35.1784,35.2664,35.1123,35.127,132800.0
2012-05-01 10:20:00,47.88,47.89,47.59,47.77,169700.0,35.127,35.1343,34.9142,35.0463,169700.0
2012-05-01 10:30:00,47.77,47.8,47.56,47.71,105400.0,35.0463,35.0683,34.8922,35.0023,105400.0
2012-05-01 10:40:00,47.72,48.01,47.69,47.95,116800.0,35.0096,35.2224,34.9876,35.1784,116800.0
2012-05-01 10:50:00,47.95,48.05,47.91,48.02,63000.0,35.1784,35.2517,35.149,35.2297,63000.0
2012-05-01 11:00:00,48.03,48.07,47.95,48.0,81900.0,35.237,35.2664,35.1784,35.215,81900.0
2012-05-01 11:10:00,48.0,48.21,47.99,48.2,103500.0,35.215,35.3691,35.2077,35.3618,103500.0
2012-05-01 11:20:00,48.2,48.25,48.19,48.24,63200.0,35.3618,35.3984,35.3544,35.3911,63200.0
2012-05-01 11:30:00,48.23,48.37,48.23,48.31,76800.0,35.3838,35.4865,35.3838,35.4425,76800.0
2012-05-01 11:40:00,48.32,48.35,48.24,48.33,70100.0,35.4498,35.4718,35.3911,35.4571,70100.0
2012-05-01 11:50:00,48.33,48.35,48.27,48.27,50700.0,35.4571,35.4718,35.4131,35.4131,50700.0
2012-05-01 12:00:00,48.28,48.3,48.19,48.21,78400.0,35.4205,35.4351,35.3544,35.3691,78400.0
2012-05-01 12:10:00,48.21,48.26,48.19,48.24,49700.0,35.3691,35.4058,35.3544,35.3911,49700.0
2012-05-01 12:20:00,48.24,48.28,48.2,48.24,88000.0,35.3911,35.4205,35.3618,35.3911,88000.0
2012-05-01 12:30:00,48.24,48.25,48.18,48.19,49400.0,35.3911,35.3984,35.3471,35.3544,49400.0
2012-05-01 12:40:00,48.18,48.2,48.15,48.18,34700.0,35.3471,35.3618,35.3251,35.3471,34700.0
2012-05-01 12:50:00,48.16,48.23,48.16,48.23,49800.0,35.3324,35.3838,35.3324,35.3838,49800.0
2012-05-01 13:00:00,48.22,48.23,48.17,48.2,51700.0,35.3764,35.3838,35.3398,35.3618,51700.0
2012-05-01 13:10:00,48.2,48.25,48.16,48.19,76800.0,35.3618,35.3984,35.3324,35.3544,76800.0
2012-05-01 13:20:00,48.19,48.19,48.1,48.11,45800.0,35.3544,35.3544,35.2884,35.2957,45800.0
2012-05-01 13:30:00,48.1,48.12,48.05,48.09,24400.0,35.2884,35.3031,35.2517,35.2811,24400.0
2012-05-01 13:40:00,48.09,48.14,48.06,48.14,42500.0,35.2811,35.3177,35.2591,35.3177,42500.0
2012-05-01 13:50:00,48.13,48.16,48.05,48.13,62400.0,35.3104,35.3324,35.2517,35.3104,62400.0
2012-05-01 14:00:00,48.12,48.15,48.11,48.14,42700.0,35.3031,35.3251,35.2957,35.3177,42700.0
2012-05-01 14:10:00,48.14,48.16,48.1,48.11,40900.0,35.3177,35.3324,35.2884,35.2957,40900.0
2012-05-01 14:20:00,48.11,48.17,48.07,48.1,44500.0,35.2957,35.3398,35.2664,35.2884,44500.0
2012-05-01 14:30:00,48.11,48.16,48.09,48.09,70000.0,35.2957,35.3324,35.2811,35.2811,70000.0
2012-05-01 14:40:00,48.1,48.1,48.06,48.07,110400.0,35.2884,35.2884,35.2591,35.2664,110400.0
2012-05-01 14:50:00,48.08,48.09,48.03,48.05,93000.0,35.2737,35.2811,35.237,35.2517,93000.0
2012-05-01 15:00:00,48.06,48.1,48.05,48.1,74500.0,35.2591,35.2884,35.2517,35.2884,74500.0
2012-05-01 15:10:00,48.1,48.11,48.03,48.05,75700.0,35.2884,35.2957,35.237,35.2517,75700.0
2012-05-01 15:20:00,48.05,48.06,48.0,48.02,84900.0,35.2517,35.2591,35.215,35.2297,84900.0
2012-05-01 15:30:00,48.02,48.05,48.0,48.01,117600.0,35.2297,35.2517,35.215,35.2224,117600.0
2012-05-01 15:40:00,48.01,48.08,48.01,48.07,137700.0,35.2224,35.2737,35.2224,35.2664,137700.0
2012-05-01 15:50:00,48.07,48.07,47.99,48.04,458600.0,35.2664,35.2664,35.2077,35.2444,458600.0
2012-05-02 09:30:00,47.68,47.83,47.05,47.07,189500.0,34.9803,35.0903,34.5181,34.5327,189500.0
2012-05-02 09:40:00,47.05,47.11,46.82,47.02,219000.0,34.5181,34.5621,34.3493,34.4961,219000.0
2012-05-02 09:50:00,47.02,47.04,46.7,46.75,290000.0,34.4961,34.5107,34.2613,34.298,290000.0
2012-05-02 10:00:00,46.76,46.87,46.6,46.84,188700.0,34.3053,34.386,34.1879,34.364,188700.0
2012-05-02 10:10:00,46.86,47.01,46.82,46.97,138200.0,34.3787,34.4887,34.3493,34.4594,138200.0
2012-05-02 10:20:00,46.97,47.03,46.93,47.03,92200.0,34.4594,34.5034,34.43,34.5034,92200.0
2012-05-02 10:30:00,47.01,47.17,46.9,47.05,125400.0,34.4887,34.6061,34.408,34.5181,125400.0
2012-05-02 10:40:00,47.06,47.13,46.97,47.03,79100.0,34.5254,34.5768,34.4594,34.5034,79100.0
2012-05-02 10:50:00,47.03,47.06,46.95,46.97,72000.0,34.5034,34.5254,34.4447,34.4594,72000.0
2012-05-02 11:00:00,46.98,47.13,46.97,47.03,68200.0,34.4667,34.5768,34.4594,34.5034,68200.0
2012-05-02 11:10:00,47.03,47.06,46.79,46.85,131900.0,34.5034,34.5254,34.3273,34.3713,131900.0
2012-05-02 11:20:00,46.86,46.93,46.76,46.79,103700.0,34.3787,34.43,34.3053,34.3273,103700.0
2012-05-02 11:30:00,46.79,46.83,46.72,46.73,66000.0,34.3273,34.3567,34.276,34.2833,66000.0
2012-05-02 11:40:00,46.73,46.76,46.7,46.71,68700.0,34.2833,34.3053,34.2613,34.2686,68700.0
2012-05-02 11:50:00,46.72,46.76,46.7,46.75,74900.0,34.276,34.3053,34.2613,34.298,74900.0
2012-05-02 12:00:00,46.76,46.8,46.74,46.8,65600.0,34.3053,34.3347,34.2906,34.3347,65600.0
2012-05-02 12:10:00,46.78,46.86,46.78,46.81,109600.0,34.32,34.3787,34.32,34.342,109600.0
2012-05-02 12:20:00,46.81,46.83,46.74,46.75,71800.0,34.342,34.3567,34.2906,34.298,71800.0
2012-05-02 12:30:00,46.74,46.78,46.69,46.75,93300.0,34.2906,34.32,34.254,34.298,93300.0
2012-05-02 12:40:00,46.75,46.8,46.72,46.79,54500.0,34.298,34.3347,34.276,34.3273,54500.0
2012-05-02 12:50:00,46.8,46.84,46.76,46.83,37800.0,34.3347,34.364,34.3053,34.3567,37800.0
2012-05-02 13:00:00,46.83,46.85,46.76,46.82,48100.0,34.3567,34.3713,34.3053,34.3493,48100.0
2012-05-02 13:10:00,46.82,46.87,46.8,46.82,35200.0,34.3493,34.386,34.3347,34.3493,35200.0
2012-05-02 13:20:00,46.81,46.88,46.8,46.83,76800.0,34.342,34.3934,34.3347,34.3567,76800.0
2012-05-02 13:30:00,46.83,46.84,46.79,46.82,55500.0,34.3567,34.364,34.3273,34.3493,55500.0
2012-05-02 13:40:00,46.83,46.85,46.77,46.85,67600.0,34.3567,34.3713,34.3127,34.3713,67600.0
2012-05-02 13:50:00,46.84,46.91,46.84,46.89,63700.0,34.364,34.4154,34.364,34.4007,63700.0
2012-05-02 14:00:00,46.89,47.05,46.88,47.05,120200.0,34.4007,34.5181,34.3934,34.5181,120200.0
2012-05-02 14:10:00,47.05,47.08,46.94,47.0,153800.0,34.5181,34.5401,34.4374,34.4814,153800.0
2012-05-02 14:20:00,46.99,47.08,46.98,47.08,124600.0,34.4741,34.5401,34.4667,34.5401,124600.0
2012-05-02 14:30:00,47.07,47.07,46.95,46.96,84800.0,34.5327,34.5327,34.4447,34.452,84800.0
2012-05-02 14:40:00,46.96,47.09,46.96,47.09,60300.0,34.452,34.5474,34.452,34.5474,60300.0
2012-05-02 14:50:00,47.09,47.17,47.08,47.16,107900.0,34.5474,34.6061,34.5401,34.5988,107900.0
2012-05-02 15:00:00,47.15,47.19,47.09,47.09,91600.0,34.5914,34.6208,34.5474,34.5474,91600.0
2012-05-02 15:10:00,47.08,47.13,47.06,47.12,84800.0,34.5401,34.5768,34.5254,34.5694,84800.0
2012-05-02 15:20:00,47.12,47.14,47.02,47.02,108300.0,34.5694,34.5841,34.4961,34.4961,108300.0
2012-05-02 15:30:00,47.03,47.04,46.97,47.02,105100.0,34.5034,34.5107,34.4594,34.4961,105100.0
2012-05-02 15:40:00,47.01,47.1,47.01,47.09,146000.0,34.4887,34.5548,34.4887,34.5474,146000.0
2012-05-02 15:50:00,47.09,47.1,47.02,47.09,438200.0,34.5474,34.5548,34.4961,34.5474,438200.0
2012-05-03 09:30:00,46.63,46.85,46.52,46.54,173800.0,34.2099,34.3713,34.1292,34.1439,173800.0
2012-05-03 09:40:00,46.54,46.54,46.3,46.34,201800.0,34.1439,34.1439,33.9678,33.9972,201800.0
2012-05-03 09:50:00,46.34,46.44,46.24,46.27,173000.0,33.9972,34.0705,33.9238,33.9458,173000.0
2012-05-03 10:00:00,46.26,46.38,46.16,46.18,258500.0,33.9385,34.0265,33.8651,33.8798,258500.0
2012-05-03 10:10:00,46.19,46.19,46.05,46.12,167700.0,33.8871,33.8871,33.7844,33.8358,167700.0
2012-05-03 10:20:00,46.12,46.13,46.02,46.04,210200.0,33.8358,33.8431,33.7624,33.7771,210200.0
2012-05-03 10:30:00,46.03,46.07,46.0,46.02,146100.0,33.7698,33.7991,33.7477,33.7624,146100.0
2012-05-03 10:40:00,46.01,46.04,45.91,45.93,247900.0,33.7551,33.7771,33.6817,33.6964,247900.0
2012-05-03 10:50:00,45.93,46.06,45.91,46.04,166900.0,33.6964,33.7918,33.6817,33.7771,166900.0
2012-05-03 11:00:00,46.06,46.06,45.89,45.89,180800.0,33.7918,33.7918,33.667,33.667,180800.0
2012-05-03 11:10:00,45.89,45.96,45.89,45.89,189100.0,33.667,33.7184,33.667,33.667,189100.0
2012-05-03 11:20:00,45.89,45.91,45.85,45.88,102900.0,33.667,33.6817,33.6377,33.6597,102900.0
2012-05-03 11:30:00,45.89,45.99,45.89,45.94,163100.0,33.667,33.7404,33.667,33.7037,163100.0
2012-05-03 11:40:00,45.94,45.96,45.8,45.8,138100.0,33.7037,33.7184,33.601,33.601,138100.0
2012-05-03 11:50:00,45.81,45.82,45.75,45.81,106400.0,33.6083,33.6157,33.5643,33.6083,106400.0
2012-05-03 12:00:00,45.81,45.82,45.72,45.77,156800.0,33.6083,33.6157,33.5423,33.579,156800.0
2012-05-03 12:10:00,45.77,45.86,45.74,45.84,76500.0,33.579,33.645,33.557,33.6304,76500.0
2012-05-03 12:20:00,45.84,45.87,45.83,45.86,112200.0,33.6304,33.6524,33.623,33.645,112200.0
2012-05-03 12:30:00,45.86,45.87,45.82,45.86,77600.0,33.645,33.6524,33.6157,33.645,77600.0
2012-05-03 12:40:00,45.86,45.92,45.84,45.85,52600.0,33.645,33.6891,33.6304,33.6377,52600.0
2012-05-03 12:50:00,45.84,45.85,45.67,45.67,93200.0,33.6304,33.6377,33.5056,33.5056,93200.0
2012-05-03 13:00:00,45.68,45.71,45.5,45.52,196600.0,33.513,33.535,33.3809,33.3956,196600.0
2012-05-03 13:10:00,45.51,45.52,45.34,45.5,214000.0,33.3883,33.3956,33.2635,33.3809,214000.0
2012-05-03 13:20:00,45.5,45.57,45.37,45.54,155500.0,33.3809,33.4323,33.2855,33.4103,155500.0
2012-05-03 13:30:00,45.53,45.66,45.51,45.65,157000.0,33.4029,33.4983,33.3883,33.491,157000.0
2012-05-03 13:40:00,45.66,45.66,45.42,45.44,168200.0,33.4983,33.4983,33.3222,33.3369,168200.0
2012-05-03 13:50:00,45.43,45.62,45.41,45.61,136600.0,33.3296,33.469,33.3149,33.4616,136600.0
2012-05-03 14:00:00,45.61,45.62,45.5,45.51,82600.0,33.4616,33.469,33.3809,33.3883,82600.0
2012-05-03 14:10:00,45.53,45.65,45.52,45.6,90600.0,33.4029,33.491,33.3956,33.4543,90600.0
2012-05-03 14:20:00,45.6,45.63,45.56,45.57,61300.0,33.4543,33.4763,33.4249,33.4323,61300.0
2012-05-03 14:30:00,45.57,45.7,45.57,45.68,142900.0,33.4323,33.5276,33.4323,33.513,142900.0
2012-05-03 14:40:00,45.68,45.72,45.4,45.41,273900.0,33.513,33.5423,33.3076,33.3149,273900.0
2012-05-03 14:50:00,45.4,45.5,45.39,45.48,110500.0,33.3076,33.3809,33.3002,33.3662,110500.0
2012-05-03 15:00:00,45.48,45.69,45.47,45.63,134700.0,33.3662,33.5203,33.3589,33.4763,134700.0
2012-05-03 15:10:00,45.63,45.7,45.58,45.7,99700.0,33.4763,33.5276,33.4396,33.5276,99700.0
2012-05-03 15:20:00,45.69,45.74,45.65,45.66,179300.0,33.5203,33.557,33.491,33.4983,179300.0
2012-05-03 15:30:00,45.65,45.73,45.65,45.65,118200.0,33.491,33.5497,33.491,33.491,118200.0
2012-05-03 15:40:00,45.65,45.81,45.62,45.73,291600.0,33.491,33.6083,33.469,33.5497,291600.0
2012-05-03 15:50:00,45.75,45.75,45.59,45.59,696100.0,33.5643,33.5643,33.4469,33.4469,696100.0
2012-05-04 09:30:00,45.68,45.94,45.45,45.9,300800.0,33.513,33.7037,33.3442,33.6744,300800.0
2012-05-04 09:40:00,45.9,46.26,45.85,46.2,251300.0,33.6744,33.9385,33.6377,33.8945,251300.0
2012-05-04 09:50:00,46.23,46.39,46.13,46.25,251600.0,33.9165,34.0339,33.8431,33.9312,251600.0
2012-05-04 10:00:00,46.25,46.51,46.23,46.48,240800.0,33.9312,34.1219,33.9165,34.0999,240800.0
2012-05-04 10:10:00,46.48,46.55,46.41,46.52,136400.0,34.0999,34.1512,34.0485,34.1292,136400.0
2012-05-04 10:20:00,46.51,46.67,46.38,46.58,153200.0,34.1219,34.2393,34.0265,34.1733,153200.0
2012-05-04 10:30:00,46.58,46.62,46.35,46.43,184100.0,34.1733,34.2026,34.0045,34.0632,184100.0
2012-05-04 10:40:00,46.41,46.51,46.15,46.16,211700.0,34.0485,34.1219,33.8578,33.8651,211700.0
2012-05-04 10:50:00,46.15,46.24,46.08,46.09,158200.0,33.8578,33.9238,33.8064,33.8138,158200.0
2012-05-04 11:00:00,46.09,46.23,46.04,46.22,134500.0,33.8138,33.9165,33.7771,33.9091,134500.0
2012-05-04 11:10:00,46.22,46.39,46.2,46.38,125000.0,33.9091,34.0339,33.8945,34.0265,125000.0
2012-05-04 11:20:00,46.38,46.38,46.22,46.35,94900.0,34.0265,34.0265,33.9091,34.0045,94900.0
2012-05-04 11:30:00,46.35,46.42,46.32,46.32,132800.0,34.0045,34.0559,33.9825,33.9825,132800.0
2012-05-04 11:40:00,46.33,46.47,46.32,46.45,78500.0,33.9898,34.0926,33.9825,34.0779,78500.0
2012-05-04 11:50:00,46.46,46.46,46.3,46.32,96200.0,34.0852,34.0852,33.9678,33.9825,96200.0
2012-05-04 12:00:00,46.31,46.33,46.18,46.26,233400.0,33.9752,33.9898,33.8798,33.9385,233400.0
2012-05-04 12:10:00,46.26,46.26,46.18,46.18,82700.0,33.9385,33.9385,33.8798,33.8798,82700.0
2012-05-04 12:20:00,46.18,46.2,46.14,46.15,57100.0,33.8798,33.8945,33.8505,33.8578,57100.0
2012-05-04 12:30:00,46.15,46.19,45.95,45.95,82900.0,33.8578,33.8871,33.7111,33.7111,82900.0
2012-05-04 12:40:00,45.94,46.08,45.94,46.02,72500.0,33.7037,33.8064,33.7037,33.7624,72500.0
2012-05-04 12:50:00,46.02,46.12,45.99,46.12,72100.0,33.7624,33.8358,33.7404,33.8358,72100.0
2012-05-04 13:00:00,46.12,46.21,46.1,46.13,143500.0,33.8358,33.9018,33.8211,33.8431,143500.0
2012-05-04 13:10:00,46.13,46.25,46.11,46.22,149100.0,33.8431,33.9312,33.8284,33.9091,149100.0
2012-05-04 13:20:00,46.23,46.31,46.14,46.31,68400.0,33.9165,33.9752,33.8505,33.9752,68400.0
2012-05-04 13:30:00,46.31,46.31,46.22,46.26,66700.0,33.9752,33.9752,33.9091,33.9385,66700.0
2012-05-04 13:40:00,46.26,46.34,46.25,46.3,48900.0,33.9385,33.9972,33.9312,33.9678,48900.0
2012-05-04 13:50:00,46.3,46.39,46.3,46.38,47800.0,33.9678,34.0339,33.9678,34.0265,47800.0
2012-05-04 14:00:00,46.38,46.38,46.34,46.34,63100.0,34.0265,34.0265,33.9972,33.9972,63100.0
2012-05-04 14:10:00,46.33,46.33,46.23,46.26,73400.0,33.9898,33.9898,33.9165,33.9385,73400.0
2012-05-04 14:20:00,46.25,46.29,46.24,46.28,76200.0,33.9312,33.9605,33.9238,33.9532,76200.0
2012-05-04 14:30:00,46.26,46.27,46.15,46.17,51800.0,33.9385,33.9458,33.8578,33.8725,51800.0
2012-05-04 14:40:00,46.18,46.18,46.07,46.12,145200.0,33.8798,33.8798,33.7991,33.8358,145200.0
2012-05-04 14:50:00,46.12,46.23,46.09,46.19,155700.0,33.8358,33.9165,33.8138,33.8871,155700.0
2012-05-04 15:00:00,46.18,46.2,46.16,46.19,83500.0,33.8798,33.8945,33.8651,33.8871,83500.0
2012-05-04 15:10:00,46.19,46.2,46.14,46.14,93200.0,33.8871,33.8945,33.8505,33.8505,93200.0
2012-05-04 15:20:00,46.14,46.15,46.11,46.13,111900.0,33.8505,33.8578,33.8284,33.8431,111900.0
2012-05-04 15:30:00,46.13,46.13,45.99,46.05,323700.0,33.8431,33.8431,33.7404,33.7844,323700.0
2012-05-04 15:40:00,46.05,46.17,46.05,46.14,257600.0,33.7844,33.8725,33.7844,33.8505,257600.0
2012-05-04 15:50:00,46.14,46.22,46.11,46.13,735000.0,33.8505,33.9091,33.8284,33.8431,735000.0
2012-05-07 09:30:00,46.09,46.46,46.03,46.17,187200.0,33.8138,34.0852,33.7698,33.8725,187200.0
2012-05-07 09:40:00,46.16,46.16,45.89,45.91,99900.0,33.8651,33.8651,33.667,33.6817,99900.0
2012-05-07 09:50:00,45.89,45.93,45.72,45.88,123800.0,33.667,33.6964,33.5423,33.6597,123800.0
2012-05-07 10:00:00,45.88,46.03,45.79,45.85,121200.0,33.6597,33.7698,33.5937,33.6377,121200.0
2012-05-07 10:10:00,45.86,45.86,45.62,45.71,109500.0,33.645,33.645,33.469,33.535,109500.0
2012-05-07 10:20:00,45.7,45.73,45.57,45.66,144600.0,33.5276,33.5497,33.4323,33.4983,144600.0
2012-05-07 10:30:00,45.66,45.67,45.48,45.49,117200.0,33.4983,33.5056,33.3662,33.3736,117200.0
2012-05-07 10:40:00,45.5,45.51,45.34,45.44,123500.0,33.3809,33.3883,33.2635,33.3369,123500.0
2012-05-07 10:50:00,45.43,45.45,45.25,45.33,141700.0,33.3296,33.3442,33.1975,33.2562,141700.0
2012-05-07 11:00:00,45.34,45.41,45.29,45.4,90600.0,33.2635,33.3149,33.2269,33.3076,90600.0
2012-05-07 11:10:00,45.41,45.49,45.38,45.43,67800.0,33.3149,33.3736,33.2929,33.3296,67800.0
2012-05-07 11:20:00,45.42,45.61,45.42,45.61,83500.0,33.3222,33.4616,33.3222,33.4616,83500.0
2012-05-07 11:30:00,45.61,45.68,45.58,45.68,74600.0,33.4616,33.513,33.4396,33.513,74600.0
2012-05-07 11:40:00,45.69,45.75,45.62,45.7,60400.0,33.5203,33.5643,33.469,33.5276,60400.0
2012-05-07 11:50:00,45.72,45.8,45.64,45.72,81500.0,33.5423,33.601,33.4836,33.5423,81500.0
2012-05-07 12:00:00,45.69,46.07,45.69,46.05,104500.0,33.5203,33.7991,33.5203,33.7844,104500.0
2012-05-07 12:10:00,46.04,46.07,45.95,46.02,75500.0,33.7771,33.7991,33.7111,33.7624,75500.0
2012-05-07 12:20:00,46.01,46.06,45.94,46.06,47700.0,33.7551,33.7918,33.7037,33.7918,47700.0
2012-05-07 12:30:00,46.06,46.21,46.05,46.05,84800.0,33.7918,33.9018,33.7844,33.7844,84800.0
2012-05-07 12:40:00,46.05,46.32,46.03,46.22,68900.0,33.7844,33.9825,33.7698,33.9091,68900.0
2012-05-07 12:50:00,46.23,46.23,45.93,46.0,80400.0,33.9165,33.9165,33.6964,33.7477,80400.0
2012-05-07 13:00:00,46.0,46.02,45.96,45.97,48900.0,33.7477,33.7624,33.7184,33.7257,48900.0
2012-05-07 13:10:00,45.97,46.07,45.92,46.07,95100.0,33.7257,33.7991,33.6891,33.7991,95100.0
2012-05-07 13:20:00,46.07,46.22,46.06,46.09,111500.0,33.7991,33.9091,33.7918,33.8138,111500.0
2012-05-07 13:30:00,46.09,46.13,46.03,46.05,81000.0,33.8138,33.8431,33.7698,33.7844,81000.0
2012-05-07 13:40:00,46.05,46.08,45.98,45.99,87000.0,33.7844,33.8064,33.7331,33.7404,87000.0
2012-05-07 13:50:00,46.0,46.12,45.96,46.04,95700.0,33.7477,33.8358,33.7184,33.7771,95700.0
2012-05-07 14:00:00,46.05,46.18,46.0,46.11,79900.0,33.7844,33.8798,33.7477,33.8284,79900.0
2012-05-07 14:10:00,46.1,46.21,46.07,46.08,63600.0,33.8211,33.9018,33.7991,33.8064,63600.0
2012-05-07 14:20:00,46.08,46.15,46.03,46.04,58600.0,33.8064,33.8578,33.7698,33.7771,58600.0
2012-05-07 14:30:00,46.05,46.08,45.99,46.01,76800.0,33.7844,33.8064,33.7404,33.7551,76800.0
2012-05-07 14:40:00,46.01,46.05,45.94,45.94,67300.0,33.7551,33.7844,33.7037,33.7037,67300.0
2012-05-07 14:50:00,45.94,46.0,45.91,45.99,105100.0,33.7037,33.7477,33.6817,33.7404,105100.0
2012-05-07 15:00:00,45.98,46.01,45.89,45.9,89000.0,33.7331,33.7551,33.667,33.6744,89000.0
2012-05-07 15:10:00,45.89,45.96,45.89,45.94,161600.0,33.667,33.7184,33.667,33.7037,161600.0
2012-05-07 15:20:00,45.93,45.95,45.92,45.92,161800.0,33.6964,33.7111,33.6891,33.6891,161800.0
2012-05-07 15:30:00,45.92,45.98,45.9,45.96,193400.0,33.6891,33.7331,33.6744,33.7184,193400.0
2012-05-07 15:40:00,45.95,46.01,45.95,45.99,183700.0,33.7111,33.7551,33.7111,33.7404,183700.0
2012-05-07 15:50:00,45.99,46.15,45.94,46.15,951500.0,33.7404,33.8578,33.7037,33.8578,951500.0
2012-05-08 09:30:00,45.41,45.72,45.16,45.2,400300.0,33.3149,33.5423,33.1315,33.1608,400300.0
2012-05-08 09:40:00,45.22,45.22,44.5,44.59,770100.0,33.1755,33.1755,32.6473,32.7133,770100.0
2012-05-08 09:50:00,44.6,44.61,44.36,44.49,491200.0,32.7206,32.728,32.5446,32.6399,491200.0
2012-05-08 10:00:00,44.5,44.57,44.35,44.43,387700.0,32.6473,32.6986,32.5372,32.5959,387700.0
2012-05-08 10:10:00,44.41,44.78,44.33,44.74,516700.0,32.5812,32.8527,32.5226,32.8233,516700.0
2012-05-08 10:20:00,44.74,44.86,44.62,44.82,375000.0,32.8233,32.9114,32.7353,32.882,375000.0
2012-05-08 10:30:00,44.82,44.84,44.71,44.78,331200.0,32.882,32.8967,32.8013,32.8527,331200.0
2012-05-08 10:40:00,44.77,44.88,44.65,44.7,298100.0,32.8454,32.9261,32.7573,32.794,298100.0
2012-05-08 10:50:00,44.7,44.87,44.69,44.75,263000.0,32.794,32.9187,32.7867,32.8307,263000.0
2012-05-08 11:00:00,44.75,44.79,44.55,44.65,248700.0,32.8307,32.86,32.684,32.7573,248700.0
2012-05-08 11:10:00,44.64,44.65,44.42,44.61,207100.0,32.75,32.7573,32.5886,32.728,207100.0
2012-05-08 11:20:00,44.61,44.79,44.56,44.71,217800.0,32.728,32.86,32.6913,32.8013,217800.0
2012-05-08 11:30:00,44.71,44.8,44.63,44.72,165900.0,32.8013,32.8674,32.7426,32.8087,165900.0
2012-05-08 11:40:00,44.7,44.82,44.7,44.7,160400.0,32.794,32.882,32.794,32.794,160400.0
2012-05-08 11:50:00,44.71,44.75,44.65,44.74,80500.0,32.8013,32.8307,32.7573,32.8233,80500.0
2012-05-08 12:00:00,44.73,44.76,44.57,44.58,88900.0,32.816,32.838,32.6986,32.706,88900.0
2012-05-08 12:10:00,44.58,44.66,44.54,44.6,70600.0,32.706,32.7647,32.6766,32.7206,70600.0
2012-05-08 12:20:00,44.61,44.62,44.39,44.42,138700.0,32.728,32.7353,32.5666,32.5886,138700.0
2012-05-08 12:30:00,44.41,44.46,44.33,44.42,108900.0,32.5812,32.6179,32.5226,32.5886,108900.0
2012-05-08 12:40:00,44.43,44.49,44.36,44.47,99100.0,32.5959,32.6399,32.5446,32.6253,99100.0
2012-05-08 12:50:00,44.47,44.51,44.39,44.41,137500.0,32.6253,32.6546,32.5666,32.5812,137500.0
2012-05-08 13:00:00,44.39,44.46,44.37,44.38,87200.0,32.5666,32.6179,32.5519,32.5592,87200.0
2012-05-08 13:10:00,44.38,44.56,44.32,44.55,104000.0,32.5592,32.6913,32.5152,32.684,104000.0
2012-05-08 13:20:00,44.55,44.57,44.41,44.57,118300.0,32.684,32.6986,32.5812,32.6986,118300.0
2012-05-08 13:30:00,44.57,44.63,44.51,44.54,64300.0,32.6986,32.7426,32.6546,32.6766,64300.0
2012-05-08 13:40:00,44.54,44.59,44.44,44.45,115000.0,32.6766,32.7133,32.6033,32.6106,115000.0
2012-05-08 13:50:00,44.45,44.47,44.22,44.26,198200.0,32.6106,32.6253,32.4419,32.4712,198200.0
2012-05-08 14:00:00,44.26,44.51,44.26,44.5,192800.0,32.4712,32.6546,32.4712,32.6473,192800.0
2012-05-08 14:10:00,44.5,44.54,44.48,44.5,99700.0,32.6473,32.6766,32.6326,32.6473,99700.0
2012-05-08 14:20:00,44.49,44.55,44.41,44.53,101300.0,32.6399,32.684,32.5812,32.6693,101300.0
2012-05-08 14:30:00,44.53,44.62,44.53,44.61,102800.0,32.6693,32.7353,32.6693,32.728,102800.0
2012-05-08 14:40:00,44.61,44.63,44.51,44.57,88700.0,32.728,32.7426,32.6546,32.6986,88700.0
2012-05-08 14:50:00,44.58,44.68,44.58,44.61,104800.0,32.706,32.7793,32.706,32.728,104800.0
2012-05-08 15:00:00,44.61,44.7,44.56,44.67,165500.0,32.728,32.794,32.6913,32.772,165500.0
2012-05-08 15:10:00,44.67,44.91,44.66,44.91,218900.0,32.772,32.9481,32.7647,32.9481,218900.0
2012-05-08 15:20:00,44.9,44.92,44.75,44.8,179200.0,32.9407,32.9554,32.8307,32.8674,179200.0
2012-05-08 15:30:00,44.8,44.86,44.73,44.79,153900.0,32.8674,32.9114,32.816,32.86,153900.0
2012-05-08 15:40:00,44.79,44.84,44.66,44.69,235800.0,32.86,32.8967,32.7647,32.7867,235800.0
2012-05-08 15:50:00,44.69,44.82,44.69,44.75,600100.0,32.7867,32.882,32.7867,32.8307,600100.0
2012-05-09 09:30:00,44.13,44.41,44.01,44.23,517500.0,32.3758,32.5812,32.2878,32.4492,517500.0
2012-05-09 09:40:00,44.19,44.3,44.08,44.09,325200.0,32.4198,32.5005,32.3391,32.3465,325200.0
2012-05-09 09:50:00,44.09,44.18,43.95,44.1,363900.0,32.3465,32.4125,32.2438,32.3538,363900.0
2012-05-09 10:00:00,44.1,44.49,43.97,44.33,567800.0,32.3538,32.6399,32.2584,32.5226,567800.0
2012-05-09 10:10:00,44.38,45.06,44.34,45.06,393100.0,32.5592,33.0581,32.5299,33.0581,393100.0
2012-05-09 10:20:00,45.07,45.46,44.87,45.41,453400.0,33.0655,33.3516,32.9187,33.3149,453400.0
2012-05-09 10:30:00,45.41,46.01,45.38,45.89,459000.0,33.3149,33.7551,33.2929,33.667,459000.0
2012-05-09 10:40:00,45.88,45.88,45.56,45.72,383600.0,33.6597,33.6597,33.4249,33.5423,383600.0
2012-05-09 10:50:00,45.72,45.85,45.61,45.69,145200.0,33.5423,33.6377,33.4616,33.5203,145200.0
2012-05-09 11:00:00,45.69,46.27,45.64,46.22,364000.0,33.5203,33.9458,33.4836,33.9091,364000.0
2012-05-09 11:10:00,46.24,46.44,46.14,46.43,358700.0,33.9238,34.0705,33.8505,34.0632,358700.0
2012-05-09 11:20:00,46.4,46.5,46.26,46.29,205500.0,34.0412,34.1146,33.9385,33.9605,205500.0
2012-05-09 11:30:00,46.27,46.5,46.18,46.49,131300.0,33.9458,34.1146,33.8798,34.1072,131300.0
2012-05-09 11:40:00,46.49,46.7,46.45,46.63,271400.0,34.1072,34.2613,34.0779,34.2099,271400.0
2012-05-09 11:50:00,46.64,46.84,46.55,46.57,286900.0,34.2173,34.364,34.1512,34.1659,286900.0
2012-05-09 12:00:00,46.58,46.87,46.43,46.78,251700.0,34.1733,34.386,34.0632,34.32,251700.0
2012-05-09 12:10:00,46.8,46.89,46.69,46.85,153800.0,34.3347,34.4007,34.254,34.3713,153800.0
2012-05-09 12:20:00,46.85,46.91,46.75,46.81,119800.0,34.3713,34.4154,34.298,34.342,119800.0
2012-05-09 12:30:00,46.8,46.85,46.71,46.77,257100.0,34.3347,34.3713,34.2686,34.3127,257100.0
2012-05-09 12:40:00,46.77,46.79,46.61,46.61,146500.0,34.3127,34.3273,34.1953,34.1953,146500.0
2012-05-09 12:50:00,46.62,46.86,46.61,46.8,106800.0,34.2026,34.3787,34.1953,34.3347,106800.0
2012-05-09 13:00:00,46.81,46.87,46.74,46.74,107800.0,34.342,34.386,34.2906,34.2906,107800.0
2012-05-09 13:10:00,46.75,47.03,46.68,46.96,166200.0,34.298,34.5034,34.2466,34.452,166200.0
2012-05-09 13:20:00,46.9,47.23,46.9,47.07,239500.0,34.408,34.6501,34.408,34.5327,239500.0
2012-05-09 13:30:00,47.08,47.13,46.9,46.95,154600.0,34.5401,34.5768,34.408,34.4447,154600.0
2012-05-09 13:40:00,46.95,47.07,46.93,47.01,104400.0,34.4447,34.5327,34.43,34.4887,104400.0
2012-05-09 13:50:00,46.99,47.05,46.9,47.0,106200.0,34.4741,34.5181,34.408,34.4814,106200.0
2012-05-09 14:00:00,46.99,47.04,46.85,46.94,179800.0,34.4741,34.5107,34.3713,34.4374,179800.0
2012-05-09 14:10:00,46.93,46.95,46.57,46.65,332800.0,34.43,34.4447,34.1659,34.2246,332800.0
2012-05-09 14:20:00,46.65,46.93,46.65,46.89,207400.0,34.2246,34.43,34.2246,34.4007,207400.0
2012-05-09 14:30:00,46.9,46.92,46.68,46.76,179000.0,34.408,34.4227,34.2466,34.3053,179000.0
2012-05-09 14:40:00,46.76,46.77,46.56,46.59,199900.0,34.3053,34.3127,34.1586,34.1806,199900.0
2012-05-09 14:50:00,46.6,46.68,46.57,46.61,152100.0,34.1879,34.2466,34.1659,34.1953,152100.0
2012-05-09 15:00:00,46.59,46.62,46.49,46.52,185800.0,34.1806,34.2026,34.1072,34.1292,185800.0
2012-05-09 15:10:00,46.52,46.55,46.45,46.49,262500.0,34.1292,34.1512,34.0779,34.1072,262500.0
2012-05-09 15:20:00,46.5,46.63,46.48,46.53,250200.0,34.1146,34.2099,34.0999,34.1366,250200.0
2012-05-09 15:30:00,46.53,46.71,46.52,46.66,279100.0,34.1366,34.2686,34.1292,34.2319,279100.0
2012-05-09 15:40:00,46.66,46.7,46.6,46.67,384300.0,34.2319,34.2613,34.1879,34.2393,384300.0
2012-05-09 15:50:00,46.68,46.72,46.51,46.55,843800.0,34.2466,34.276,34.1219,34.1512,843800.0
2012-05-10 09:30:00,47.07,47.12,46.75,47.0,374700.0,34.5327,34.5694,34.298,34.4814,374700.0
2012-05-10 09:40:00,47.03,47.05,46.57,46.81,176200.0,34.5034,34.5181,34.1659,34.342,176200.0
2012-05-10 09:50:00,46.81,47.22,46.81,47.14,193900.0,34.342,34.6428,34.342,34.5841,193900.0
2012-05-10 10:00:00,47.12,47.21,47.0,47.09,149400.0,34.5694,34.6355,34.4814,34.5474,149400.0
2012-05-10 10:10:00,47.09,47.2,47.02,47.08,107900.0,34.5474,34.6281,34.4961,34.5401,107900.0
2012-05-10 10:20:00,47.06,47.09,46.66,46.8,138500.0,34.5254,34.5474,34.2319,34.3347,138500.0
2012-05-10 10:30:00,46.79,46.84,46.68,46.72,66100.0,34.3273,34.364,34.2466,34.276,66100.0
2012-05-10 10:40:00,46.74,46.86,46.61,46.72,121500.0,34.2906,34.3787,34.1953,34.276,121500.0
2012-05-10 10:50:00,46.71,46.82,46.62,46.71,79200.0,34.2686,34.3493,34.2026,34.2686,79200.0
2012-05-10 11:00:00,46.69,46.74,46.44,46.48,122700.0,34.254,34.2906,34.0705,34.0999,122700.0
2012-05-10 11:10:00,46.46,46.59,46.46,46.56,93800.0,34.0852,34.1806,34.0852,34.1586,93800.0
2012-05-10 11:20:00,46.57,46.63,46.51,46.63,79300.0,34.1659,34.2099,34.1219,34.2099,79300.0
2012-05-10 11:30:00,46.63,46.69,46.47,46.54,80800.0,34.2099,34.254,34.0926,34.1439,80800.0
2012-05-10 11:40:00,46.55,46.56,46.22,46.33,152500.0,34.1512,34.1586,33.9091,33.9898,152500.0
2012-05-10 11:50:00,46.35,46.42,46.16,46.23,55800.0,34.0045,34.0559,33.8651,33.9165,55800.0
2012-05-10 12:00:00,46.24,46.29,46.08,46.27,102900.0,33.9238,33.9605,33.8064,33.9458,102900.0
2012-05-10 12:10:00,46.28,46.38,46.25,46.38,70900.0,33.9532,34.0265,33.9312,34.0265,70900.0
2012-05-10 12:20:00,46.38,46.4,46.25,46.38,90900.0,34.0265,34.0412,33.9312,34.0265,90900.0
2012-05-10 12:30:00,46.37,46.43,46.34,46.38,41300.0,34.0192,34.0632,33.9972,34.0265,41300.0
2012-05-10 12:40:00,46.37,46.51,46.36,46.48,31000.0,34.0192,34.1219,34.0119,34.0999,31000.0
2012-05-10 12:50:00,46.48,46.55,46.44,46.52,69100.0,34.0999,34.1512,34.0705,34.1292,69100.0
2012-05-10 13:00:00,46.51,46.52,46.32,46.4,79500.0,34.1219,34.1292,33.9825,34.0412,79500.0
2012-05-10 13:10:00,46.39,46.46,46.34,46.4,62000.0,34.0339,34.0852,33.9972,34.0412,62000.0
2012-05-10 13:20:00,46.4,46.51,46.34,46.45,142500.0,34.0412,34.1219,33.9972,34.0779,142500.0
2012-05-10 13:30:00,46.46,46.56,46.45,46.51,70100.0,34.0852,34.1586,34.0779,34.1219,70100.0
2012-05-10 13:40:00,46.52,46.56,46.48,46.52,153100.0,34.1292,34.1586,34.0999,34.1292,153100.0
2012-05-10 13:50:00,46.52,46.54,46.35,46.4,280700.0,34.1292,34.1439,34.0045,34.0412,280700.0
2012-05-10 14:00:00,46.39,46.45,46.35,46.4,108500.0,34.0339,34.0779,34.0045,34.0412,108500.0
2012-05-10 14:10:00,46.4,46.43,46.34,46.37,119800.0,34.0412,34.0632,33.9972,34.0192,119800.0
2012-05-10 14:20:00,46.36,46.4,46.3,46.33,80800.0,34.0119,34.0412,33.9678,33.9898,80800.0
2012-05-10 14:30:00,46.33,46.36,46.27,46.3,81100.0,33.9898,34.0119,33.9458,33.9678,81100.0
2012-05-10 14:40:00,46.28,46.34,46.2,46.2,85200.0,33.9532,33.9972,33.8945,33.8945,85200.0
2012-05-10 14:50:00,46.21,46.25,46.08,46.08,115900.0,33.9018,33.9312,33.8064,33.8064,115900.0
2012-05-10 15:00:00,46.07,46.24,46.07,46.16,151800.0,33.7991,33.9238,33.7991,33.8651,151800.0
2012-05-10 15:10:00,46.16,46.19,46.09,46.18,111400.0,33.8651,33.8871,33.8138,33.8798,111400.0
2012-05-10 15:20:00,46.19,46.23,46.13,46.16,119900.0,33.8871,33.9165,33.8431,33.8651,119900.0
2012-05-10 15:30:00,46.19,46.19,46.1,46.14,144100.0,33.8871,33.8871,33.8211,33.8505,144100.0
2012-05-10 15:40:00,46.13,46.27,46.09,46.26,237900.0,33.8431,33.9458,33.8138,33.9385,237900.0
2012-05-10 15:50:00,46.26,46.26,46.12,46.19,577900.0,33.9385,33.9385,33.8358,33.8871,577900.0
2012-05-11 09:30:00,45.79,45.9,45.56,45.72,253400.0,33.5937,33.6744,33.4249,33.5423,253400.0
2012-05-11 09:40:00,45.68,45.75,45.64,45.75,211900.0,33.513,33.5643,33.4836,33.5643,211900.0
2012-05-11 09:50:00,45.74,45.75,45.47,45.6,183500.0,33.557,33.5643,33.3589,33.4543,183500.0
2012-05-11 10:00:00,45.6,45.88,45.55,45.81,226400.0,33.4543,33.6597,33.4176,33.6083,226400.0
2012-05-11 10:10:00,45.81,46.21,45.8,46.14,226900.0,33.6083,33.9018,33.601,33.8505,226900.0
2012-05-11 10:20:00,46.13,46.2,45.84,45.88,113300.0,33.8431,33.8945,33.6304,33.6597,113300.0
2012-05-11 10:30:00,45.88,46.01,45.86,45.92,203600.0,33.6597,33.7551,33.645,33.6891,203600.0
2012-05-11 10:40:00,45.92,46.05,45.83,46.04,168300.0,33.6891,33.7844,33.623,33.7771,168300.0
2012-05-11 10:50:00,46.03,46.16,45.95,46.15,48500.0,33.7698,33.8651,33.7111,33.8578,48500.0
2012-05-11 11:00:00,46.16,46.3,46.06,46.26,131600.0,33.8651,33.9678,33.7918,33.9385,131600.0
2012-05-11 11:10:00,46.25,46.29,46.14,46.15,105200.0,33.9312,33.9605,33.8505,33.8578,105200.0
2012-05-11 11:20:00,46.15,46.22,46.09,46.18,266700.0,33.8578,33.9091,33.8138,33.8798,266700.0
2012-05-11 11:30:00,46.2,46.21,46.06,46.11,113200.0,33.8945,33.9018,33.7918,33.8284,113200.0
2012-05-11 11:40:00,46.09,46.11,45.94,45.99,61200.0,33.8138,33.8284,33.7037,33.7404,61200.0
2012-05-11 11:50:00,45.98,45.99,45.92,45.97,32600.0,33.7331,33.7404,33.6891,33.7257,32600.0
2012-05-11 12:00:00,45.98,46.11,45.98,46.03,53000.0,33.7331,33.8284,33.7331,33.7698,53000.0
2012-05-11 12:10:00,46.02,46.03,45.92,45.95,64100.0,33.7624,33.7698,33.6891,33.7111,64100.0
2012-05-11 12:20:00,45.95,46.0,45.95,45.98,24600.0,33.7111,33.7477,33.7111,33.7331,24600.0
2012-05-11 12:30:00,45.96,45.99,45.95,45.98,21600.0,33.7184,33.7404,33.7111,33.7331,21600.0
2012-05-11 12:40:00,45.98,46.04,45.95,46.03,36300.0,33.7331,33.7771,33.7111,33.7698,36300.0
2012-05-11 12:50:00,46.03,46.04,45.96,46.02,56200.0,33.7698,33.7771,33.7184,33.7624,56200.0
2012-05-11 13:00:00,46.01,46.06,45.95,46.0,46900.0,33.7551,33.7918,33.7111,33.7477,46900.0
2012-05-11 13:10:00,45.98,46.06,45.95,45.98,53400.0,33.7331,33.7918,33.7111,33.7331,53400.0
2012-05-11 13:20:00,45.98,45.99,45.84,45.88,43400.0,33.7331,33.7404,33.6304,33.6597,43400.0
2012-05-11 13:30:00,45.87,45.97,45.75,45.83,84300.0,33.6524,33.7257,33.5643,33.623,84300.0
2012-05-11 13:40:00,45.84,45.85,45.61,45.63,71000.0,33.6304,33.6377,33.4616,33.4763,71000.0
2012-05-11 13:50:00,45.64,45.74,45.64,45.71,35700.0,33.4836,33.557,33.4836,33.535,35700.0
2012-05-11 14:00:00,45.71,45.76,45.61,45.62,71600.0,33.535,33.5717,33.4616,33.469,71600.0
2012-05-11 14:10:00,45.61,45.65,45.56,45.56,70300.0,33.4616,33.491,33.4249,33.4249,70300.0
2012-05-11 14:20:00,45.57,45.62,45.55,45.58,70000.0,33.4323,33.469,33.4176,33.4396,70000.0
2012-05-11 14:30:00,45.58,45.62,45.5,45.51,57400.0,33.4396,33.469,33.3809,33.3883,57400.0
2012-05-11 14:40:00,45.5,45.57,45.48,45.49,45200.0,33.3809,33.4323,33.3662,33.3736,45200.0
2012-05-11 14:50:00,45.48,45.56,45.43,45.56,93200.0,33.3662,33.4249,33.3296,33.4249,93200.0
2012-05-11 15:00:00,45.56,45.6,45.49,45.52,68900.0,33.4249,33.4543,33.3736,33.3956,68900.0
2012-05-11 15:10:00,45.52,45.54,45.44,45.45,107300.0,33.3956,33.4103,33.3369,33.3442,107300.0
2012-05-11 15:20:00,45.45,45.47,45.42,45.43,128400.0,33.3442,33.3589,33.3222,33.3296,128400.0
2012-05-11 15:30:00,45.44,45.45,45.39,45.41,142200.0,33.3369,33.3442,33.3002,33.3149,142200.0
2012-05-11 15:40:00,45.42,45.42,45.27,45.34,288400.0,33.3222,33.3222,33.2122,33.2635,288400.0
2012-05-11 15:50:00,45.34,45.4,45.3,45.36,434400.0,33.2635,33.3076,33.2342,33.2782,434400.0
2012-05-14 09:30:00,44.67,44.75,44.21,44.22,346700.0,32.772,32.8307,32.4345,32.4419,346700.0
2012-05-14 09:40:00,44.23,44.44,44.1,44.39,240600.0,32.4492,32.6033,32.3538,32.5666,240600.0
2012-05-14 09:50:00,44.42,44.75,44.35,44.69,199900.0,32.5886,32.8307,32.5372,32.7867,199900.0
2012-05-14 10:00:00,44.68,44.8,44.5,44.74,179800.0,32.7793,32.8674,32.6473,32.8233,179800.0
2012-05-14 10:10:00,44.74,45.4,44.71,45.25,349400.0,32.8233,33.3076,32.8013,33.1975,349400.0
2012-05-14 10:20:00,45.25,45.61,45.16,45.3,259100.0,33.1975,33.4616,33.1315,33.2342,259100.0
2012-05-14 10:30:00,45.3,45.73,45.29,45.48,183100.0,33.2342,33.5497,33.2269,33.3662,183100.0
2012-05-14 10:40:00,45.47,45.52,45.19,45.24,155800.0,33.3589,33.3956,33.1535,33.1902,155800.0
2012-05-14 10:50:00,45.22,45.47,45.12,45.19,145300.0,33.1755,33.3589,33.1021,33.1535,145300.0
2012-05-14 11:00:00,45.17,45.37,45.16,45.19,93400.0,33.1388,33.2855,33.1315,33.1535,93400.0
2012-05-14 11:10:00,45.18,45.22,45.05,45.07,75500.0,33.1462,33.1755,33.0508,33.0655,75500.0
2012-05-14 11:20:00,45.06,45.19,45.02,45.1,103300.0,33.0581,33.1535,33.0288,33.0875,103300.0
2012-05-14 11:30:00,45.1,45.22,45.08,45.16,96900.0,33.0875,33.1755,33.0728,33.1315,96900.0
2012-05-14 11:40:00,45.15,45.25,45.11,45.15,97600.0,33.1241,33.1975,33.0948,33.1241,97600.0
2012-05-14 11:50:00,45.14,45.44,45.13,45.44,109800.0,33.1168,33.3369,33.1095,33.3369,109800.0
2012-05-14 12:00:00,45.44,45.44,45.3,45.34,94000.0,33.3369,33.3369,33.2342,33.2635,94000.0
2012-05-14 12:10:00,45.35,45.37,45.29,45.31,34800.0,33.2709,33.2855,33.2269,33.2415,34800.0
2012-05-14 12:20:00,45.31,45.36,45.29,45.36,31400.0,33.2415,33.2782,33.2269,33.2782,31400.0
2012-05-14 12:30:00,45.36,45.36,45.11,45.13,102000.0,33.2782,33.2782,33.0948,33.1095,102000.0
2012-05-14 12:40:00,45.12,45.2,45.11,45.19,48100.0,33.1021,33.1608,33.0948,33.1535,48100.0
2012-05-14 12:50:00,45.21,45.38,45.21,45.33,55000.0,33.1682,33.2929,33.1682,33.2562,55000.0
2012-05-14 13:00:00,45.33,45.43,45.32,45.33,74700.0,33.2562,33.3296,33.2489,33.2562,74700.0
2012-05-14 13:10:00,45.33,45.34,45.07,45.08,106500.0,33.2562,33.2635,33.0655,33.0728,106500.0
2012-05-14 13:20:00,45.07,45.09,44.95,44.97,237000.0,33.0655,33.0801,32.9774,32.9921,237000.0
2012-05-14 13:30:00,44.98,45.11,44.95,45.1,150300.0,32.9994,33.0948,32.9774,33.0875,150300.0
2012-05-14 13:40:00,45.1,45.17,44.99,45.03,121800.0,33.0875,33.1388,33.0068,33.0361,121800.0
2012-05-14 13:50:00,45.04,45.17,45.02,45.08,92900.0,33.0434,33.1388,33.0288,33.0728,92900.0
2012-05-14 14:00:00,45.08,45.12,44.97,45.02,131000.0,33.0728,33.1021,32.9921,33.0288,131000.0
2012-05-14 14:10:00,45.03,45.06,44.86,44.87,115700.0,33.0361,33.0581,32.9114,32.9187,115700.0
2012-05-14 14:20:00,44.87,44.95,44.87,44.93,59800.0,32.9187,32.9774,32.9187,32.9627,59800.0
2012-05-14 14:30:00,44.92,44.95,44.9,44.91,82500.0,32.9554,32.9774,32.9407,32.9481,82500.0
2012-05-14 14:40:00,44.91,44.95,44.78,44.82,129100.0,32.9481,32.9774,32.8527,32.882,129100.0
2012-05-14 14:50:00,44.82,44.87,44.73,44.76,92500.0,32.882,32.9187,32.816,32.838,92500.0
2012-05-14 15:00:00,44.76,44.8,44.64,44.76,212300.0,32.838,32.8674,32.75,32.838,212300.0
2012-05-14 15:10:00,44.76,44.86,44.76,44.78,81500.0,32.838,32.9114,32.838,32.8527,81500.0
2012-05-14 15:20:00,44.79,44.85,44.77,44.78,112200.0,32.86,32.904,32.8454,32.8527,112200.0
2012-05-14 15:30:00,44.77,44.86,44.75,44.81,107300.0,32.8454,32.9114,32.8307,32.8747,107300.0
2012-05-14 15:40:00,44.81,44.85,44.67,44.69,230300.0,32.8747,32.904,32.772,32.7867,230300.0
2012-05-14 15:50:00,44.69,44.75,44.65,44.67,478500.0,32.7867,32.8307,32.7573,32.772,478500.0
2012-05-15 09:30:00,44.72,45.19,44.61,44.73,255000.0,32.8087,33.1535,32.728,32.816,255000.0
2012-05-15 09:40:00,44.76,44.76,44.55,44.68,180700.0,32.838,32.838,32.684,32.7793,180700.0
2012-05-15 09:50:00,44.68,44.98,44.68,44.74,168700.0,32.7793,32.9994,32.7793,32.8233,168700.0
2012-05-15 10:00:00,44.74,44.91,44.5,44.65,213000.0,32.8233,32.9481,32.6473,32.7573,213000.0
2012-05-15 10:10:00,44.67,44.71,44.34,44.41,112700.0,32.772,32.8013,32.5299,32.5812,112700.0
2012-05-15 10:20:00,44.41,44.62,44.41,44.57,83900.0,32.5812,32.7353,32.5812,32.6986,83900.0
2012-05-15 10:30:00,44.57,44.58,44.41,44.44,49900.0,32.6986,32.706,32.5812,32.6033,49900.0
2012-05-15 10:40:00,44.43,44.51,44.31,44.31,85900.0,32.5959,32.6546,32.5079,32.5079,85900.0
2012-05-15 10:50:00,44.33,44.35,44.24,44.25,97400.0,32.5226,32.5372,32.4565,32.4639,97400.0
2012-05-15 11:00:00,44.25,44.26,44.06,44.12,159300.0,32.4639,32.4712,32.3245,32.3685,159300.0
2012-05-15 11:10:00,44.12,44.19,43.99,44.18,217500.0,32.3685,32.4198,32.2731,32.4125,217500.0
2012-05-15 11:20:00,44.18,44.4,44.17,44.33,128900.0,32.4125,32.5739,32.4052,32.5226,128900.0
2012-05-15 11:30:00,44.33,44.65,44.3,44.59,186200.0,32.5226,32.7573,32.5005,32.7133,186200.0
2012-05-15 11:40:00,44.58,44.68,44.49,44.65,235900.0,32.706,32.7793,32.6399,32.7573,235900.0
2012-05-15 11:50:00,44.65,44.7,44.6,44.65,251200.0,32.7573,32.794,32.7206,32.7573,251200.0
2012-05-15 12:00:00,44.66,44.73,44.54,44.7,100700.0,32.7647,32.816,32.6766,32.794,100700.0
2012-05-15 12:10:00,44.71,44.74,44.59,44.6,97100.0,32.8013,32.8233,32.7133,32.7206,97100.0
2012-05-15 12:20:00,44.6,44.68,44.55,44.63,84900.0,32.7206,32.7793,32.684,32.7426,84900.0
2012-05-15 12:30:00,44.64,44.69,44.5,44.63,67300.0,32.75,32.7867,32.6473,32.7426,67300.0
2012-05-15 12:40:00,44.61,44.69,44.57,44.62,70500.0,32.728,32.7867,32.6986,32.7353,70500.0
2012-05-15 12:50:00,44.62,44.63,44.45,44.47,39700.0,32.7353,32.7426,32.6106,32.6253,39700.0
2012-05-15 13:00:00,44.47,44.5,44.44,44.47,48500.0,32.6253,32.6473,32.6033,32.6253,48500.0
2012-05-15 13:10:00,44.46,44.49,44.42,44.45,65100.0,32.6179,32.6399,32.5886,32.6106,65100.0
2012-05-15 13:20:00,44.46,44.64,44.46,44.54,76300.0,32.6179,32.75,32.6179,32.6766,76300.0
2012-05-15 13:30:00,44.51,44.51,44.42,44.43,45600.0,32.6546,32.6546,32.5886,32.5959,45600.0
2012-05-15 13:40:00,44.44,44.46,44.31,44.31,62400.0,32.6033,32.6179,32.5079,32.5079,62400.0
2012-05-15 13:50:00,44.3,44.42,44.16,44.2,124800.0,32.5005,32.5886,32.3978,32.4272,124800.0
2012-05-15 14:00:00,44.21,44.35,44.15,44.22,97600.0,32.4345,32.5372,32.3905,32.4419,97600.0
2012-05-15 14:10:00,44.22,44.28,44.21,44.25,75600.0,32.4419,32.4859,32.4345,32.4639,75600.0
2012-05-15 14:20:00,44.25,44.27,44.17,44.19,66400.0,32.4639,32.4785,32.4052,32.4198,66400.0
2012-05-15 14:30:00,44.2,44.24,44.17,44.17,44800.0,32.4272,32.4565,32.4052,32.4052,44800.0
2012-05-15 14:40:00,44.18,44.19,44.1,44.12,81700.0,32.4125,32.4198,32.3538,32.3685,81700.0
2012-05-15 14:50:00,44.11,44.13,44.01,44.01,71500.0,32.3612,32.3758,32.2878,32.2878,71500.0
2012-05-15 15:00:00,44.0,44.01,43.82,43.9,255000.0,32.2804,32.2878,32.1484,32.2071,255000.0
2012-05-15 15:10:00,43.89,43.9,43.64,43.75,262700.0,32.1997,32.2071,32.0163,32.097,262700.0
2012-05-15 15:20:00,43.73,43.79,43.41,43.43,303300.0,32.0824,32.1264,31.8476,31.8623,303300.0
2012-05-15 15:30:00,43.44,43.55,43.42,43.52,372600.0,31.8696,31.9503,31.8549,31.9283,372600.0
2012-05-15 15:40:00,43.53,43.62,43.38,43.38,389400.0,31.9356,32.0017,31.8256,31.8256,389400.0
2012-05-15 15:50:00,43.39,43.44,43.34,43.39,889500.0,31.8329,31.8696,31.7962,31.8329,889500.0
2012-05-16 09:30:00,43.37,43.69,43.3,43.53,467600.0,31.8183,32.053,31.7669,31.9356,467600.0
2012-05-16 09:40:00,43.51,43.95,43.31,43.84,671100.0,31.921,32.2438,31.7742,32.1631,671100.0
2012-05-16 09:50:00,43.84,44.28,43.84,44.14,246600.0,32.1631,32.4859,32.1631,32.3832,246600.0
2012-05-16 10:00:00,44.15,44.39,43.98,44.28,249400.0,32.3905,32.5666,32.2658,32.4859,249400.0
2012-05-16 10:10:00,44.28,44.71,44.24,44.46,287800.0,32.4859,32.8013,32.4565,32.6179,287800.0
2012-05-16 10:20:00,44.46,44.83,44.45,44.54,361900.0,32.6179,32.8894,32.6106,32.6766,361900.0
2012-05-16 10:30:00,44.54,44.64,44.3,44.31,188000.0,32.6766,32.75,32.5005,32.5079,188000.0
2012-05-16 10:40:00,44.3,44.36,44.1,44.1,223600.0,32.5005,32.5446,32.3538,32.3538,223600.0
2012-05-16 10:50:00,44.1,44.11,43.83,43.96,163200.0,32.3538,32.3612,32.1557,32.2511,163200.0
2012-05-16 11:00:00,43.96,44.04,43.64,43.81,202800.0,32.2511,32.3098,32.0163,32.1411,202800.0
2012-05-16 11:10:00,43.81,43.94,43.64,43.72,171300.0,32.1411,32.2364,32.0163,32.075,171300.0
2012-05-16 11:20:00,43.75,43.84,43.66,43.68,135100.0,32.097,32.1631,32.031,32.0457,135100.0
2012-05-16 11:30:00,43.69,43.93,43.67,43.87,95700.0,32.053,32.2291,32.0383,32.1851,95700.0
2012-05-16 11:40:00,43.84,43.92,43.72,43.77,117000.0,32.1631,32.2218,32.075,32.1117,117000.0
2012-05-16 11:50:00,43.77,44.21,43.75,44.16,171300.0,32.1117,32.4345,32.097,32.3978,171300.0
2012-05-16 12:00:00,44.17,44.21,43.9,44.09,102300.0,32.4052,32.4345,32.2071,32.3465,102300.0
2012-05-16 12:10:00,44.09,44.13,43.85,43.87,95900.0,32.3465,32.3758,32.1704,32.1851,95900.0
2012-05-16 12:20:00,43.87,43.92,43.74,43.77,107700.0,32.1851,32.2218,32.0897,32.1117,107700.0
2012-05-16 12:30:00,43.77,43.91,43.77,43.82,81300.0,32.1117,32.2144,32.1117,32.1484,81300.0
2012-05-16 12:40:00,43.83,43.84,43.7,43.76,86000.0,32.1557,32.1631,32.0604,32.1044,86000.0
2012-05-16 12:50:00,43.77,43.83,43.67,43.78,84900.0,32.1117,32.1557,32.0383,32.119,84900.0
2012-05-16 13:00:00,43.78,43.78,43.46,43.46,129500.0,32.119,32.119,31.8843,31.8843,129500.0
2012-05-16 13:10:00,43.45,43.61,43.41,43.56,124300.0,31.8769,31.9943,31.8476,31.9576,124300.0
2012-05-16 13:20:00,43.55,43.62,43.54,43.58,93800.0,31.9503,32.0017,31.943,31.9723,93800.0
2012-05-16 13:30:00,43.58,43.6,43.34,43.38,131900.0,31.9723,31.987,31.7962,31.8256,131900.0
2012-05-16 13:40:00,43.38,43.43,43.25,43.32,140100.0,31.8256,31.8623,31.7302,31.7816,140100.0
2012-05-16 13:50:00,43.32,43.47,43.23,43.46,153700.0,31.7816,31.8916,31.7155,31.8843,153700.0
2012-05-16 14:00:00,43.47,44.0,43.46,43.87,445200.0,31.8916,32.2804,31.8843,32.1851,445200.0
2012-05-16 14:10:00,43.88,43.96,43.57,43.84,178200.0,32.1924,32.2511,31.965,32.1631,178200.0
2012-05-16 14:20:00,43.86,43.89,43.58,43.64,126500.0,32.1777,32.1997,31.9723,32.0163,126500.0
2012-05-16 14:30:00,43.65,43.78,43.51,43.6,137600.0,32.0237,32.119,31.921,31.987,137600.0
2012-05-16 14:40:00,43.58,43.89,43.51,43.88,132400.0,31.9723,32.1997,31.921,32.1924,132400.0
2012-05-16 14:50:00,43.89,44.21,43.86,44.04,170800.0,32.1997,32.4345,32.1777,32.3098,170800.0
2012-05-16 15:00:00,44.05,44.11,43.97,44.01,205500.0,32.3171,32.3612,32.2584,32.2878,205500.0
2012-05-16 15:10:00,44.01,44.06,43.82,43.96,192200.0,32.2878,32.3245,32.1484,32.2511,192200.0
2012-05-16 15:20:00,43.97,43.97,43.73,43.75,189100.0,32.2584,32.2584,32.0824,32.097,189100.0
2012-05-16 15:30:00,43.76,43.8,43.68,43.75,136000.0,32.1044,32.1337,32.0457,32.097,136000.0
2012-05-16 15:40:00,43.75,43.76,43.58,43.6,245000.0,32.097,32.1044,31.9723,31.987,245000.0
2012-05-16 15:50:00,43.59,43.65,43.5,43.5,420000.0,31.9797,32.0237,31.9136,31.9136,420000.0
2012-05-17 09:30:00,44.19,44.43,43.9,44.21,243100.0,32.4198,32.5959,32.2071,32.4345,243100.0
2012-05-17 09:40:00,44.23,44.67,44.21,44.21,172300.0,32.4492,32.772,32.4345,32.4345,172300.0
2012-05-17 09:50:00,44.23,44.39,44.15,44.29,115400.0,32.4492,32.5666,32.3905,32.4932,115400.0
2012-05-17 10:00:00,44.31,45.06,44.1,45.06,412800.0,32.5079,33.0581,32.3538,33.0581,412800.0
2012-05-17 10:10:00,45.06,45.62,44.77,45.39,443900.0,33.0581,33.469,32.8454,33.3002,443900.0
2012-05-17 10:20:00,45.44,45.5,44.97,45.22,290400.0,33.3369,33.3809,32.9921,33.1755,290400.0
2012-05-17 10:30:00,45.21,45.21,44.85,45.11,172600.0,33.1682,33.1682,32.904,33.0948,172600.0
2012-05-17 10:40:00,45.09,45.44,45.06,45.35,233600.0,33.0801,33.3369,33.0581,33.2709,233600.0
2012-05-17 10:50:00,45.36,45.53,45.26,45.43,209200.0,33.2782,33.4029,33.2048,33.3296,209200.0
2012-05-17 11:00:00,45.44,46.0,45.44,45.89,416000.0,33.3369,33.7477,33.3369,33.667,416000.0
2012-05-17 11:10:00,45.9,45.95,45.69,45.83,237600.0,33.6744,33.7111,33.5203,33.623,237600.0
2012-05-17 11:20:00,45.8,45.88,45.7,45.84,162800.0,33.601,33.6597,33.5276,33.6304,162800.0
2012-05-17 11:30:00,45.84,45.97,45.73,45.83,287800.0,33.6304,33.7257,33.5497,33.623,287800.0
2012-05-17 11:40:00,45.85,46.16,45.84,46.07,281200.0,33.6377,33.8651,33.6304,33.7991,281200.0
2012-05-17 11:50:00,46.07,46.19,46.04,46.11,209100.0,33.7991,33.8871,33.7771,33.8284,209100.0
2012-05-17 12:00:00,46.11,46.13,45.83,45.84,295300.0,33.8284,33.8431,33.623,33.6304,295300.0
2012-05-17 12:10:00,45.85,45.87,45.55,45.55,217800.0,33.6377,33.6524,33.4176,33.4176,217800.0
2012-05-17 12:20:00,45.56,45.73,45.54,45.66,129600.0,33.4249,33.5497,33.4103,33.4983,129600.0
2012-05-17 12:30:00,45.67,45.83,45.62,45.82,101300.0,33.5056,33.623,33.469,33.6157,101300.0
2012-05-17 12:40:00,45.82,45.99,45.64,45.65,169600.0,33.6157,33.7404,33.4836,33.491,169600.0
2012-05-17 12:50:00,45.65,45.68,45.49,45.53,116500.0,33.491,33.513,33.3736,33.4029,116500.0
2012-05-17 13:00:00,45.54,45.8,45.53,45.76,171400.0,33.4103,33.601,33.4029,33.5717,171400.0
2012-05-17 13:10:00,45.76,45.82,45.48,45.52,109800.0,33.5717,33.6157,33.3662,33.3956,109800.0
2012-05-17 13:20:00,45.52,45.58,45.46,45.55,59400.0,33.3956,33.4396,33.3516,33.4176,59400.0
2012-05-17 13:30:00,45.54,45.56,45.39,45.51,122400.0,33.4103,33.4249,33.3002,33.3883,122400.0
2012-05-17 13:40:00,45.51,45.57,45.42,45.55,85500.0,33.3883,33.4323,33.3222,33.4176,85500.0
2012-05-17 13:50:00,45.54,45.76,45.52,45.73,83500.0,33.4103,33.5717,33.3956,33.5497,83500.0
2012-05-17 14:00:00,45.7,45.7,45.43,45.44,118000.0,33.5276,33.5276,33.3296,33.3369,118000.0
2012-05-17 14:10:00,45.43,45.44,45.33,45.34,88300.0,33.3296,33.3369,33.2562,33.2635,88300.0
2012-05-17 14:20:00,45.33,45.52,45.33,45.47,65300.0,33.2562,33.3956,33.2562,33.3589,65300.0
2012-05-17 14:30:00,45.47,45.48,45.35,45.4,71200.0,33.3589,33.3662,33.2709,33.3076,71200.0
2012-05-17 14:40:00,45.4,45.58,45.37,45.57,74300.0,33.3076,33.4396,33.2855,33.4323,74300.0
2012-05-17 14:50:00,45.56,45.72,45.56,45.71,87300.0,33.4249,33.5423,33.4249,33.535,87300.0
2012-05-17 15:00:00,45.71,45.76,45.66,45.73,137500.0,33.535,33.5717,33.4983,33.5497,137500.0
2012-05-17 15:10:00,45.73,45.83,45.7,45.78,154600.0,33.5497,33.623,33.5276,33.5863,154600.0
2012-05-17 15:20:00,45.78,45.79,45.66,45.72,157800.0,33.5863,33.5937,33.4983,33.5423,157800.0
2012-05-17 15:30:00,45.72,45.72,45.44,45.47,271700.0,33.5423,33.5423,33.3369,33.3589,271700.0
2012-05-17 15:40:00,45.49,45.5,45.21,45.28,280800.0,33.3736,33.3809,33.1682,33.2195,280800.0
2012-05-17 15:50:00,45.27,45.45,45.26,45.27,732300.0,33.2122,33.3442,33.2048,33.2122,732300.0
2012-05-18 09:30:00,46.03,46.63,45.91,46.5,916200.0,33.7698,34.2099,33.6817,34.1146,916200.0
2012-05-18 09:40:00,46.49,46.75,46.28,46.67,402200.0,34.1072,34.298,33.9532,34.2393,402200.0
2012-05-18 09:50:00,46.68,46.88,46.55,46.71,298800.0,34.2466,34.3934,34.1512,34.2686,298800.0
2012-05-18 10:00:00,46.71,46.86,46.6,46.63,366500.0,34.2686,34.3787,34.1879,34.2099,366500.0
2012-05-18 10:10:00,46.64,46.76,46.5,46.53,141600.0,34.2173,34.3053,34.1146,34.1366,141600.0
2012-05-18 10:20:00,46.53,46.65,46.5,46.54,169300.0,34.1366,34.2246,34.1146,34.1439,169300.0
2012-05-18 10:30:00,46.54,46.86,46.5,46.8,201000.0,34.1439,34.3787,34.1146,34.3347,201000.0
2012-05-18 10:40:00,46.82,46.82,46.61,46.7,184400.0,34.3493,34.3493,34.1953,34.2613,184400.0
2012-05-18 10:50:00,46.71,46.76,46.61,46.7,169100.0,34.2686,34.3053,34.1953,34.2613,169100.0
2012-05-18 11:00:00,46.7,46.71,46.5,46.62,166000.0,34.2613,34.2686,34.1146,34.2026,166000.0
2012-05-18 11:10:00,46.62,46.85,46.57,46.82,147900.0,34.2026,34.3713,34.1659,34.3493,147900.0
2012-05-18 11:20:00,46.84,47.0,46.7,46.7,272600.0,34.364,34.4814,34.2613,34.2613,272600.0
2012-05-18 11:30:00,46.71,46.83,46.67,46.77,131300.0,34.2686,34.3567,34.2393,34.3127,131300.0
2012-05-18 11:40:00,46.76,46.82,46.44,46.5,189300.0,34.3053,34.3493,34.0705,34.1146,189300.0
2012-05-18 11:50:00,46.5,46.56,46.2,46.3,171800.0,34.1146,34.1586,33.8945,33.9678,171800.0
2012-05-18 12:00:00,46.3,46.43,46.23,46.37,175700.0,33.9678,34.0632,33.9165,34.0192,175700.0
2012-05-18 12:10:00,46.36,46.42,46.08,46.26,170500.0,34.0119,34.0559,33.8064,33.9385,170500.0
2012-05-18 12:20:00,46.26,46.3,46.14,46.22,82100.0,33.9385,33.9678,33.8505,33.9091,82100.0
2012-05-18 12:30:00,46.22,46.45,46.2,46.4,105200.0,33.9091,34.0779,33.8945,34.0412,105200.0
2012-05-18 12:40:00,46.43,46.49,46.33,46.44,121400.0,34.0632,34.1072,33.9898,34.0705,121400.0
2012-05-18 12:50:00,46.45,46.47,46.28,46.36,88900.0,34.0779,34.0926,33.9532,34.0119,88900.0
2012-05-18 13:00:00,46.33,46.47,46.3,46.36,125900.0,33.9898,34.0926,33.9678,34.0119,125900.0
2012-05-18 13:10:00,46.35,46.46,46.33,46.38,111300.0,34.0045,34.0852,33.9898,34.0265,111300.0
2012-05-18 13:20:00,46.38,46.51,46.38,46.51,65800.0,34.0265,34.1219,34.0265,34.1219,65800.0
2012-05-18 13:30:00,46.5,46.51,46.16,46.18,167200.0,34.1146,34.1219,33.8651,33.8798,167200.0
2012-05-18 13:40:00,46.18,46.21,46.0,46.07,114500.0,33.8798,33.9018,33.7477,33.7991,114500.0
2012-05-18 13:50:00,46.07,46.07,45.9,46.0,136600.0,33.7991,33.7991,33.6744,33.7477,136600.0
2012-05-18 14:00:00,45.98,45.98,45.79,45.83,121100.0,33.7331,33.7331,33.5937,33.623,121100.0
2012-05-18 14:10:00,45.83,45.91,45.73,45.88,98400.0,33.623,33.6817,33.5497,33.6597,98400.0
2012-05-18 14:20:00,45.87,45.99,45.86,45.98,57800.0,33.6524,33.7404,33.645,33.7331,57800.0
2012-05-18 14:30:00,45.98,46.0,45.91,45.94,97400.0,33.7331,33.7477,33.6817,33.7037,97400.0
2012-05-18 14:40:00,45.95,45.95,45.7,45.7,79100.0,33.7111,33.7111,33.5276,33.5276,79100.0
2012-05-18 14:50:00,45.7,45.75,45.65,45.67,140700.0,33.5276,33.5643,33.491,33.5056,140700.0
2012-05-18 15:00:00,45.66,45.7,45.52,45.64,220400.0,33.4983,33.5276,33.3956,33.4836,220400.0
2012-05-18 15:10:00,45.64,45.75,45.59,45.74,124900.0,33.4836,33.5643,33.4469,33.557,124900.0
2012-05-18 15:20:00,45.75,45.78,45.64,45.68,213400.0,33.5643,33.5863,33.4836,33.513,213400.0
2012-05-18 15:30:00,45.67,45.72,45.48,45.51,202100.0,33.5056,33.5423,33.3662,33.3883,202100.0
2012-05-18 15:40:00,45.5,45.59,45.46,45.58,261800.0,33.3809,33.4469,33.3516,33.4396,261800.0
2012-05-18 15:50:00,45.57,45.62,45.46,45.58,578100.0,33.4323,33.469,33.3516,33.4396,578100.0
2012-05-21 09:30:00,45.96,46.98,45.75,46.93,389700.0,33.7184,34.4667,33.5643,34.43,389700.0
2012-05-21 09:40:00,46.9,47.14,46.76,47.1,388500.0,34.408,34.5841,34.3053,34.5548,388500.0
2012-05-21 09:50:00,47.12,47.5,46.99,47.34,318100.0,34.5694,34.8482,34.4741,34.7308,318100.0
2012-05-21 10:00:00,47.33,47.42,46.9,47.2,317200.0,34.7235,34.7895,34.408,34.6281,317200.0
2012-05-21 10:10:00,47.2,47.2,46.68,46.92,327400.0,34.6281,34.6281,34.2466,34.4227,327400.0
2012-05-21 10:20:00,46.92,46.96,46.75,46.9,194300.0,34.4227,34.452,34.298,34.408,194300.0
2012-05-21 10:30:00,46.89,46.95,46.66,46.9,263300.0,34.4007,34.4447,34.2319,34.408,263300.0
2012-05-21 10:40:00,46.89,47.06,46.85,46.96,156800.0,34.4007,34.5254,34.3713,34.452,156800.0
2012-05-21 10:50:00,46.96,46.97,46.76,46.82,169700.0,34.452,34.4594,34.3053,34.3493,169700.0
2012-05-21 11:00:00,46.82,46.97,46.67,46.97,196400.0,34.3493,34.4594,34.2393,34.4594,196400.0
2012-05-21 11:10:00,46.96,47.18,46.93,47.04,120000.0,34.452,34.6134,34.43,34.5107,120000.0
2012-05-21 11:20:00,47.06,47.27,47.06,47.25,102600.0,34.5254,34.6795,34.5254,34.6648,102600.0
2012-05-21 11:30:00,47.25,47.38,47.16,47.27,85900.0,34.6648,34.7602,34.5988,34.6795,85900.0
2012-05-21 11:40:00,47.27,47.36,47.19,47.28,106600.0,34.6795,34.7455,34.6208,34.6868,106600.0
2012-05-21 11:50:00,47.28,47.28,47.15,47.26,74900.0,34.6868,34.6868,34.5914,34.6721,74900.0
2012-05-21 12:00:00,47.26,47.29,47.13,47.23,96100.0,34.6721,34.6941,34.5768,34.6501,96100.0
2012-05-21 12:10:00,47.24,47.31,47.21,47.24,100700.0,34.6575,34.7088,34.6355,34.6575,100700.0
2012-05-21 12:20:00,47.24,47.29,47.17,47.29,74100.0,34.6575,34.6941,34.6061,34.6941,74100.0
2012-05-21 12:30:00,47.29,47.3,47.2,47.3,103700.0,34.6941,34.7015,34.6281,34.7015,103700.0
2012-05-21 12:40:00,47.28,47.29,47.13,47.25,121900.0,34.6868,34.6941,34.5768,34.6648,121900.0
2012-05-21 12:50:00,47.25,47.26,47.11,47.17,80200.0,34.6648,34.6721,34.5621,34.6061,80200.0
2012-05-21 13:00:00,47.18,47.18,47.04,47.17,91300.0,34.6134,34.6134,34.5107,34.6061,91300.0
2012-05-21 13:10:00,47.16,47.24,47.04,47.24,70600.0,34.5988,34.6575,34.5107,34.6575,70600.0
2012-05-21 13:20:00,47.23,47.26,47.12,47.18,80200.0,34.6501,34.6721,34.5694,34.6134,80200.0
2012-05-21 13:30:00,47.19,47.33,47.14,47.23,88100.0,34.6208,34.7235,34.5841,34.6501,88100.0
2012-05-21 13:40:00,47.22,47.24,47.09,47.2,70900.0,34.6428,34.6575,34.5474,34.6281,70900.0
2012-05-21 13:50:00,47.2,47.22,47.03,47.05,92700.0,34.6281,34.6428,34.5034,34.5181,92700.0
2012-05-21 14:00:00,47.05,47.14,47.03,47.08,121300.0,34.5181,34.5841,34.5034,34.5401,121300.0
2012-05-21 14:10:00,47.08,47.18,47.07,47.18,76700.0,34.5401,34.6134,34.5327,34.6134,76700.0
2012-05-21 14:20:00,47.18,47.22,47.1,47.13,91000.0,34.6134,34.6428,34.5548,34.5768,91000.0
2012-05-21 14:30:00,47.11,47.24,47.09,47.17,57100.0,34.5621,34.6575,34.5474,34.6061,57100.0
2012-05-21 14:40:00,47.17,47.28,47.16,47.28,62700.0,34.6061,34.6868,34.5988,34.6868,62700.0
2012-05-21 14:50:00,47.27,47.37,47.23,47.33,87800.0,34.6795,34.7528,34.6501,34.7235,87800.0
2012-05-21 15:00:00,47.33,47.45,47.32,47.36,123600.0,34.7235,34.8115,34.7162,34.7455,123600.0
2012-05-21 15:10:00,47.35,47.4,47.31,47.35,99600.0,34.7382,34.7748,34.7088,34.7382,99600.0
2012-05-21 15:20:00,47.36,47.41,47.27,47.27,144000.0,34.7455,34.7822,34.6795,34.6795,144000.0
2012-05-21 15:30:00,47.27,47.3,47.17,47.22,156700.0,34.6795,34.7015,34.6061,34.6428,156700.0
2012-05-21 15:40:00,47.23,47.36,47.19,47.3,287700.0,34.6501,34.7455,34.6208,34.7015,287700.0
2012-05-21 15:50:00,47.31,47.39,47.28,47.37,683800.0,34.7088,34.7675,34.6868,34.7528,683800.0
2012-05-22 09:30:00,47.56,47.69,46.87,47.21,480100.0,34.8922,34.9876,34.386,34.6355,480100.0
2012-05-22 09:40:00,47.22,47.44,47.05,47.41,192700.0,34.6428,34.8042,34.5181,34.7822,192700.0
2012-05-22 09:50:00,47.4,47.84,47.4,47.71,239900.0,34.7748,35.0977,34.7748,35.0023,239900.0
2012-05-22 10:00:00,47.72,48.12,47.68,47.96,293000.0,35.0096,35.3031,34.9803,35.1857,293000.0
2012-05-22 10:10:00,47.97,48.3,47.85,48.26,238300.0,35.193,35.4351,35.105,35.4058,238300.0
2012-05-22 10:20:00,48.26,48.44,48.07,48.41,255200.0,35.4058,35.5378,35.2664,35.5158,255200.0
2012-05-22 10:30:00,48.42,48.5,48.24,48.25,183100.0,35.5232,35.5819,35.3911,35.3984,183100.0
2012-05-22 10:40:00,48.26,48.66,48.25,48.54,314300.0,35.4058,35.6992,35.3984,35.6112,314300.0
2012-05-22 10:50:00,48.54,48.6,48.11,48.14,209300.0,35.6112,35.6552,35.2957,35.3177,209300.0
2012-05-22 11:00:00,48.15,48.3,48.08,48.26,153300.0,35.3251,35.4351,35.2737,35.4058,153300.0
2012-05-22 11:10:00,48.26,48.6,48.25,48.5,262600.0,35.4058,35.6552,35.3984,35.5819,262600.0
2012-05-22 11:20:00,48.49,48.56,48.3,48.32,182800.0,35.5745,35.6259,35.4351,35.4498,182800.0
2012-05-22 11:30:00,48.32,48.38,48.1,48.2,176400.0,35.4498,35.4938,35.2884,35.3618,176400.0
2012-05-22 11:40:00,48.2,48.25,48.07,48.19,110400.0,35.3618,35.3984,35.2664,35.3544,110400.0
2012-05-22 11:50:00,48.19,48.24,47.89,47.99,109900.0,35.3544,35.3911,35.1343,35.2077,109900.0
2012-05-22 12:00:00,47.98,47.99,47.7,47.75,185400.0,35.2004,35.2077,34.9949,35.0316,185400.0
2012-05-22 12:10:00,47.74,48.05,47.73,48.0,114700.0,35.0243,35.2517,35.017,35.215,114700.0
2012-05-22 12:20:00,48.01,48.16,48.0,48.0,68800.0,35.2224,35.3324,35.215,35.215,68800.0
2012-05-22 12:30:00,48.0,48.18,47.97,48.18,66200.0,35.215,35.3471,35.193,35.3471,66200.0
2012-05-22 12:40:00,48.18,48.23,48.1,48.1,54400.0,35.3471,35.3838,35.2884,35.2884,54400.0
2012-05-22 12:50:00,48.1,48.12,48.02,48.07,92300.0,35.2884,35.3031,35.2297,35.2664,92300.0
2012-05-22 13:00:00,48.08,48.22,48.0,48.07,152000.0,35.2737,35.3764,35.215,35.2664,152000.0
2012-05-22 13:10:00,48.06,48.08,47.8,47.87,89100.0,35.2591,35.2737,35.0683,35.1197,89100.0
2012-05-22 13:20:00,47.85,47.85,47.7,47.76,70600.0,35.105,35.105,34.9949,35.039,70600.0
2012-05-22 13:30:00,47.74,47.83,47.64,47.69,107700.0,35.0243,35.0903,34.9509,34.9876,107700.0
2012-05-22 13:40:00,47.69,47.84,47.6,47.84,120000.0,34.9876,35.0977,34.9216,35.0977,120000.0
2012-05-22 13:50:00,47.84,47.84,47.61,47.67,108800.0,35.0977,35.0977,34.9289,34.9729,108800.0
2012-05-22 14:00:00,47.66,47.82,47.61,47.8,118800.0,34.9656,35.083,34.9289,35.0683,118800.0
2012-05-22 14:10:00,47.8,47.8,47.49,47.49,134100.0,35.0683,35.0683,34.8409,34.8409,134100.0
2012-05-22 14:20:00,47.5,47.62,47.41,47.41,118200.0,34.8482,34.9362,34.7822,34.7822,118200.0
2012-05-22 14:30:00,47.41,47.44,47.23,47.23,155600.0,34.7822,34.8042,34.6501,34.6501,155600.0
2012-05-22 14:40:00,47.25,47.26,47.1,47.11,174700.0,34.6648,34.6721,34.5548,34.5621,174700.0
2012-05-22 14:50:00,47.12,47.32,47.11,47.27,106600.0,34.5694,34.7162,34.5621,34.6795,106600.0
2012-05-22 15:00:00,47.27,47.3,47.13,47.27,122800.0,34.6795,34.7015,34.5768,34.6795,122800.0
2012-05-22 15:10:00,47.26,47.26,47.14,47.15,124600.0,34.6721,34.6721,34.5841,34.5914,124600.0
2012-05-22 15:20:00,47.14,47.2,47.07,47.09,166800.0,34.5841,34.6281,34.5327,34.5474,166800.0
2012-05-22 15:30:00,47.07,47.17,47.0,47.02,218700.0,34.5327,34.6061,34.4814,34.4961,218700.0
2012-05-22 15:40:00,47.02,47.05,46.86,46.88,289500.0,34.4961,34.5181,34.3787,34.3934,289500.0
2012-05-22 15:50:00,46.87,47.23,46.87,47.23,435700.0,34.386,34.6501,34.386,34.6501,435700.0
2012-05-23 09:30:00,46.88,47.44,46.6,47.42,269200.0,34.3934,34.8042,34.1879,34.7895,269200.0
2012-05-23 09:40:00,47.42,47.72,47.13,47.13,179500.0,34.7895,35.0096,34.5768,34.5768,179500.0
2012-05-23 09:50:00,47.16,47.21,46.93,47.0,192600.0,34.5988,34.6355,34.43,34.4814,192600.0
2012-05-23 10:00:00,47.03,47.48,46.77,47.33,400700.0,34.5034,34.8335,34.3127,34.7235,400700.0
2012-05-23 10:10:00,47.31,47.33,46.89,46.89,210700.0,34.7088,34.7235,34.4007,34.4007,210700.0
2012-05-23 10:20:00,46.89,46.89,46.55,46.6,276700.0,34.4007,34.4007,34.1512,34.1879,276700.0
2012-05-23 10:30:00,46.6,46.61,46.3,46.31,244100.0,34.1879,34.1953,33.9678,33.9752,244100.0
2012-05-23 10:40:00,46.31,46.32,45.96,46.0,317800.0,33.9752,33.9825,33.7184,33.7477,317800.0
2012-05-23 10:50:00,46.0,46.46,45.97,46.38,414900.0,33.7477,34.0852,33.7257,34.0265,414900.0
2012-05-23 11:00:00,46.38,46.55,46.24,46.52,189200.0,34.0265,34.1512,33.9238,34.1292,189200.0
2012-05-23 11:10:00,46.52,46.66,46.37,46.5,157000.0,34.1292,34.2319,34.0192,34.1146,157000.0
2012-05-23 11:20:00,46.49,46.51,46.34,46.38,122500.0,34.1072,34.1219,33.9972,34.0265,122500.0
2012-05-23 11:30:00,46.38,46.45,46.3,46.41,191100.0,34.0265,34.0779,33.9678,34.0485,191100.0
2012-05-23 11:40:00,46.4,46.6,46.38,46.45,83400.0,34.0412,34.1879,34.0265,34.0779,83400.0
2012-05-23 11:50:00,46.45,46.57,46.42,46.44,99500.0,34.0779,34.1659,34.0559,34.0705,99500.0
2012-05-23 12:00:00,46.44,46.52,46.38,46.43,147300.0,34.0705,34.1292,34.0265,34.0632,147300.0
2012-05-23 12:10:00,46.43,46.75,46.4,46.7,151000.0,34.0632,34.298,34.0412,34.2613,151000.0
2012-05-23 12:20:00,46.71,46.73,46.53,46.56,71400.0,34.2686,34.2833,34.1366,34.1586,71400.0
2012-05-23 12:30:00,46.56,46.71,46.5,46.66,72500.0,34.1586,34.2686,34.1146,34.2319,72500.0
2012-05-23 12:40:00,46.66,46.84,46.64,46.82,96500.0,34.2319,34.364,34.2173,34.3493,96500.0
2012-05-23 12:50:00,46.83,47.1,46.81,47.09,93100.0,34.3567,34.5548,34.342,34.5474,93100.0
2012-05-23 13:00:00,47.1,47.42,47.09,47.38,298300.0,34.5548,34.7895,34.5474,34.7602,298300.0
2012-05-23 13:10:00,47.38,47.71,47.38,47.6,215400.0,34.7602,35.0023,34.7602,34.9216,215400.0
2012-05-23 13:20:00,47.58,47.92,47.57,47.9,289500.0,34.9069,35.1563,34.8996,35.1417,289500.0
2012-05-23 13:30:00,47.89,48.01,47.77,47.87,152400.0,35.1343,35.2224,35.0463,35.1197,152400.0
2012-05-23 13:40:00,47.86,48.07,47.83,47.89,163000.0,35.1123,35.2664,35.0903,35.1343,163000.0
2012-05-23 13:50:00,47.89,47.91,47.6,47.76,148300.0,35.1343,35.149,34.9216,35.039,148300.0
2012-05-23 14:00:00,47.76,47.86,47.59,47.85,139900.0,35.039,35.1123,34.9142,35.105,139900.0
2012-05-23 14:10:00,47.84,47.85,47.59,47.63,143800.0,35.0977,35.105,34.9142,34.9436,143800.0
2012-05-23 14:20:00,47.65,47.66,47.38,47.6,243400.0,34.9583,34.9656,34.7602,34.9216,243400.0
2012-05-23 14:30:00,47.58,48.33,47.58,48.32,286800.0,34.9069,35.4571,34.9069,35.4498,286800.0
2012-05-23 14:40:00,48.32,48.54,48.24,48.35,244400.0,35.4498,35.6112,35.3911,35.4718,244400.0
2012-05-23 14:50:00,48.34,48.7,48.32,48.67,230800.0,35.4645,35.7286,35.4498,35.7066,230800.0
2012-05-23 15:00:00,48.67,48.68,48.28,48.5,211400.0,35.7066,35.7139,35.4205,35.5819,211400.0
2012-05-23 15:10:00,48.5,48.53,48.25,48.43,162900.0,35.5819,35.6039,35.3984,35.5305,162900.0
2012-05-23 15:20:00,48.42,48.43,48.26,48.34,148700.0,35.5232,35.5305,35.4058,35.4645,148700.0
2012-05-23 15:30:00,48.34,48.57,48.34,48.49,246300.0,35.4645,35.6332,35.4645,35.5745,246300.0
2012-05-23 15:40:00,48.47,48.65,48.43,48.51,316900.0,35.5598,35.6919,35.5305,35.5892,316900.0
2012-05-23 15:50:00,48.51,48.66,48.46,48.57,741200.0,35.5892,35.6992,35.5525,35.6332,741200.0
2012-05-24 09:30:00,48.88,49.84,48.78,49.37,1182100.0,35.8606,36.5649,35.7873,36.2201,1182100.0
2012-05-24 09:40:00,49.37,49.54,49.08,49.08,584900.0,36.2201,36.3449,36.0074,36.0074,584900.0
2012-05-24 09:50:00,49.08,49.08,48.59,48.78,262700.0,36.0074,36.0074,35.6479,35.7873,262700.0
2012-05-24 10:00:00,48.78,48.87,48.37,48.81,359200.0,35.7873,35.8533,35.4865,35.8093,359200.0
2012-05-24 10:10:00,48.81,49.08,48.57,48.97,406200.0,35.8093,36.0074,35.6332,35.9267,406200.0
2012-05-24 10:20:00,48.99,49.19,48.89,49.19,273600.0,35.9413,36.0881,35.868,36.0881,273600.0
2012-05-24 10:30:00,49.17,49.27,48.99,49.2,355100.0,36.0734,36.1468,35.9413,36.0954,355100.0
2012-05-24 10:40:00,49.18,49.3,49.11,49.18,221400.0,36.0807,36.1688,36.0294,36.0807,221400.0
2012-05-24 10:50:00,49.19,49.26,49.13,49.23,201000.0,36.0881,36.1394,36.0441,36.1174,201000.0
2012-05-24 11:00:00,49.23,49.32,49.01,49.26,215800.0,36.1174,36.1834,35.956,36.1394,215800.0
2012-05-24 11:10:00,49.25,49.4,49.19,49.21,210700.0,36.1321,36.2421,36.0881,36.1027,210700.0
2012-05-24 11:20:00,49.21,49.23,48.9,48.99,149900.0,36.1027,36.1174,35.8753,35.9413,149900.0
2012-05-24 11:30:00,48.99,49.0,48.78,48.84,218200.0,35.9413,35.9487,35.7873,35.8313,218200.0
2012-05-24 11:40:00,48.83,48.86,48.7,48.75,153600.0,35.824,35.846,35.7286,35.7653,153600.0
2012-05-24 11:50:00,48.75,48.77,48.49,48.55,199000.0,35.7653,35.7799,35.5745,35.6185,199000.0
2012-05-24 12:00:00,48.55,48.74,48.42,48.68,188500.0,35.6185,35.7579,35.5232,35.7139,188500.0
2012-05-24 12:10:00,48.68,48.77,48.43,48.43,187000.0,35.7139,35.7799,35.5305,35.5305,187000.0
2012-05-24 12:20:00,48.44,48.48,48.38,48.43,130500.0,35.5378,35.5672,35.4938,35.5305,130500.0
2012-05-24 12:30:00,48.42,48.43,48.31,48.37,91400.0,35.5232,35.5305,35.4425,35.4865,91400.0
2012-05-24 12:40:00,48.35,48.58,48.33,48.44,101700.0,35.4718,35.6406,35.4571,35.5378,101700.0
2012-05-24 12:50:00,48.44,48.44,48.2,48.24,74800.0,35.5378,35.5378,35.3618,35.3911,74800.0
2012-05-24 13:00:00,48.24,48.37,48.13,48.26,109900.0,35.3911,35.4865,35.3104,35.4058,109900.0
2012-05-24 13:10:00,48.29,48.31,48.11,48.21,92000.0,35.4278,35.4425,35.2957,35.3691,92000.0
2012-05-24 13:20:00,48.21,48.32,48.1,48.15,64100.0,35.3691,35.4498,35.2884,35.3251,64100.0
2012-05-24 13:30:00,48.15,48.15,47.86,47.91,111800.0,35.3251,35.3251,35.1123,35.149,111800.0
2012-05-24 13:40:00,47.9,47.96,47.83,47.86,99000.0,35.1417,35.1857,35.0903,35.1123,99000.0
2012-05-24 13:50:00,47.86,47.99,47.71,47.73,168200.0,35.1123,35.2077,35.0023,35.017,168200.0
2012-05-24 14:00:00,47.73,48.03,47.7,48.02,174200.0,35.017,35.237,34.9949,35.2297,174200.0
2012-05-24 14:10:00,48.01,48.23,47.96,48.19,158100.0,35.2224,35.3838,35.1857,35.3544,158100.0
2012-05-24 14:20:00,48.18,48.34,48.15,48.28,137100.0,35.3471,35.4645,35.3251,35.4205,137100.0
2012-05-24 14:30:00,48.29,48.3,48.09,48.09,92800.0,35.4278,35.4351,35.2811,35.2811,92800.0
2012-05-24 14:40:00,48.09,48.23,48.0,48.2,99400.0,35.2811,35.3838,35.215,35.3618,99400.0
2012-05-24 14:50:00,48.21,48.24,48.06,48.06,69800.0,35.3691,35.3911,35.2591,35.2591,69800.0
2012-05-24 15:00:00,48.06,48.08,47.89,47.92,123300.0,35.2591,35.2737,35.1343,35.1563,123300.0
2012-05-24 15:10:00,47.93,47.99,47.89,47.95,124900.0,35.1637,35.2077,35.1343,35.1784,124900.0
2012-05-24 15:20:00,47.94,48.3,47.9,48.22,167700.0,35.171,35.4351,35.1417,35.3764,167700.0
2012-05-24 15:30:00,48.22,48.41,48.18,48.32,208000.0,35.3764,35.5158,35.3471,35.4498,208000.0
2012-05-24 15:40:00,48.32,48.54,48.31,48.44,224300.0,35.4498,35.6112,35.4425,35.5378,224300.0
2012-05-24 15:50:00,48.45,48.63,48.4,48.62,501900.0,35.5452,35.6772,35.5085,35.6699,501900.0
2012-05-25 09:30:00,48.77,49.34,48.67,49.09,352100.0,35.7799,36.1981,35.7066,36.0147,352100.0
2012-05-25 09:40:00,49.05,49.29,48.84,48.98,185700.0,35.9854,36.1614,35.8313,35.934,185700.0
2012-05-25 09:50:00,48.97,49.04,48.73,48.73,159400.0,35.9267,35.978,35.7506,35.7506,159400.0
2012-05-25 10:00:00,48.74,49.1,48.73,48.95,151900.0,35.7579,36.022,35.7506,35.912,151900.0
2012-05-25 10:10:00,48.93,48.94,48.67,48.71,129400.0,35.8973,35.9047,35.7066,35.7359,129400.0
2012-05-25 10:20:00,48.72,48.8,48.49,48.58,128400.0,35.7433,35.802,35.5745,35.6406,128400.0
2012-05-25 10:30:00,48.57,48.7,48.4,48.5,120100.0,35.6332,35.7286,35.5085,35.5819,120100.0
2012-05-25 10:40:00,48.5,48.62,48.44,48.62,156500.0,35.5819,35.6699,35.5378,35.6699,156500.0
2012-05-25 10:50:00,48.62,48.63,48.44,48.44,63500.0,35.6699,35.6772,35.5378,35.5378,63500.0
2012-05-25 11:00:00,48.47,48.75,48.47,48.75,75900.0,35.5598,35.7653,35.5598,35.7653,75900.0
2012-05-25 11:10:00,48.75,48.78,48.59,48.62,113800.0,35.7653,35.7873,35.6479,35.6699,113800.0
2012-05-25 11:20:00,48.63,48.74,48.6,48.68,61900.0,35.6772,35.7579,35.6552,35.7139,61900.0
2012-05-25 11:30:00,48.68,48.7,48.55,48.6,75600.0,35.7139,35.7286,35.6185,35.6552,75600.0
2012-05-25 11:40:00,48.6,48.63,48.54,48.61,57600.0,35.6552,35.6772,35.6112,35.6626,57600.0
2012-05-25 11:50:00,48.61,48.66,48.35,48.36,124000.0,35.6626,35.6992,35.4718,35.4791,124000.0
2012-05-25 12:00:00,48.36,48.46,48.28,48.46,61400.0,35.4791,35.5525,35.4205,35.5525,61400.0
2012-05-25 12:10:00,48.44,48.46,48.35,48.39,34200.0,35.5378,35.5525,35.4718,35.5012,34200.0
2012-05-25 12:20:00,48.38,48.46,48.3,48.31,66300.0,35.4938,35.5525,35.4351,35.4425,66300.0
2012-05-25 12:30:00,48.32,48.38,48.26,48.28,55400.0,35.4498,35.4938,35.4058,35.4205,55400.0
2012-05-25 12:40:00,48.29,48.29,48.22,48.27,55000.0,35.4278,35.4278,35.3764,35.4131,55000.0
2012-05-25 12:50:00,48.26,48.4,48.23,48.33,105500.0,35.4058,35.5085,35.3838,35.4571,105500.0
2012-05-25 13:00:00,48.32,48.32,48.25,48.29,36100.0,35.4498,35.4498,35.3984,35.4278,36100.0
2012-05-25 13:10:00,48.28,48.28,48.22,48.28,46300.0,35.4205,35.4205,35.3764,35.4205,46300.0
2012-05-25 13:20:00,48.27,48.55,48.24,48.52,125200.0,35.4131,35.6185,35.3911,35.5965,125200.0
2012-05-25 13:30:00,48.53,48.6,48.45,48.52,61100.0,35.6039,35.6552,35.5452,35.5965,61100.0
2012-05-25 13:40:00,48.53,48.69,48.53,48.69,85600.0,35.6039,35.7213,35.6039,35.7213,85600.0
2012-05-25 13:50:00,48.69,48.8,48.69,48.78,81800.0,35.7213,35.802,35.7213,35.7873,81800.0
2012-05-25 14:00:00,48.79,48.8,48.68,48.71,46400.0,35.7946,35.802,35.7139,35.7359,46400.0
2012-05-25 14:10:00,48.7,48.7,48.64,48.66,63300.0,35.7286,35.7286,35.6846,35.6992,63300.0
2012-05-25 14:20:00,48.66,48.69,48.63,48.66,158100.0,35.6992,35.7213,35.6772,35.6992,158100.0
2012-05-25 14:30:00,48.66,48.71,48.64,48.7,77800.0,35.6992,35.7359,35.6846,35.7286,77800.0
2012-05-25 14:40:00,48.7,48.7,48.61,48.69,83400.0,35.7286,35.7286,35.6626,35.7213,83400.0
2012-05-25 14:50:00,48.69,48.73,48.66,48.7,69400.0,35.7213,35.7506,35.6992,35.7286,69400.0
2012-05-25 15:00:00,48.7,48.76,48.65,48.74,122200.0,35.7286,35.7726,35.6919,35.7579,122200.0
2012-05-25 15:10:00,48.75,48.79,48.71,48.72,84200.0,35.7653,35.7946,35.7359,35.7433,84200.0
2012-05-25 15:20:00,48.72,48.73,48.65,48.71,93600.0,35.7433,35.7506,35.6919,35.7359,93600.0
2012-05-25 15:30:00,48.7,48.77,48.66,48.71,136000.0,35.7286,35.7799,35.6992,35.7359,136000.0
2012-05-25 15:40:00,48.71,48.79,48.7,48.77,169400.0,35.7359,35.7946,35.7286,35.7799,169400.0
2012-05-25 15:50:00,48.77,48.83,48.69,48.82,360100.0,35.7799,35.824,35.7213,35.8166,360100.0
2012-05-29 09:30:00,49.52,49.65,49.13,49.33,603300.0,36.3302,36.4256,36.0441,36.1908,603300.0
2012-05-29 09:40:00,49.31,49.34,49.08,49.1,224500.0,36.1761,36.1981,36.0074,36.022,224500.0
2012-05-29 09:50:00,49.1,49.19,48.57,48.7,369300.0,36.022,36.0881,35.6332,35.7286,369300.0
2012-05-29 10:00:00,48.67,49.18,48.61,49.1,332900.0,35.7066,36.0807,35.6626,36.022,332900.0
2012-05-29 10:10:00,49.1,49.12,48.87,48.96,175500.0,36.022,36.0367,35.8533,35.9193,175500.0
2012-05-29 10:20:00,48.97,49.03,48.74,48.84,150000.0,35.9267,35.9707,35.7579,35.8313,150000.0
2012-05-29 10:30:00,48.83,48.87,48.76,48.85,160500.0,35.824,35.8533,35.7726,35.8386,160500.0
2012-05-29 10:40:00,48.85,49.14,48.81,49.13,172100.0,35.8386,36.0514,35.8093,36.0441,172100.0
2012-05-29 10:50:00,49.13,49.14,48.98,49.07,191500.0,36.0441,36.0514,35.934,36.0,191500.0
2012-05-29 11:00:00,49.06,49.07,48.83,48.87,89100.0,35.9927,36.0,35.824,35.8533,89100.0
2012-05-29 11:10:00,48.87,48.88,48.6,48.61,108800.0,35.8533,35.8606,35.6552,35.6626,108800.0
2012-05-29 11:20:00,48.61,48.65,48.46,48.59,233000.0,35.6626,35.6919,35.5525,35.6479,233000.0
2012-05-29 11:30:00,48.59,48.59,48.16,48.22,237200.0,35.6479,35.6479,35.3324,35.3764,237200.0
2012-05-29 11:40:00,48.23,48.23,47.9,48.1,321200.0,35.3838,35.3838,35.1417,35.2884,321200.0
2012-05-29 11:50:00,48.1,48.18,47.97,48.03,141900.0,35.2884,35.3471,35.193,35.237,141900.0
2012-05-29 12:00:00,48.02,48.08,47.9,47.98,141500.0,35.2297,35.2737,35.1417,35.2004,141500.0
2012-05-29 12:10:00,48.0,48.03,47.84,47.89,132700.0,35.215,35.237,35.0977,35.1343,132700.0
2012-05-29 12:20:00,47.89,48.08,47.83,47.98,90300.0,35.1343,35.2737,35.0903,35.2004,90300.0
2012-05-29 12:30:00,47.98,48.06,47.88,48.06,112800.0,35.2004,35.2591,35.127,35.2591,112800.0
2012-05-29 12:40:00,48.06,48.07,47.88,48.0,187700.0,35.2591,35.2664,35.127,35.215,187700.0
2012-05-29 12:50:00,47.97,48.04,47.94,47.96,129800.0,35.193,35.2444,35.171,35.1857,129800.0
2012-05-29 13:00:00,47.97,48.0,47.83,47.84,124500.0,35.193,35.215,35.0903,35.0977,124500.0
2012-05-29 13:10:00,47.86,47.92,47.74,47.78,123500.0,35.1123,35.1563,35.0243,35.0536,123500.0
2012-05-29 13:20:00,47.78,47.81,47.65,47.65,107800.0,35.0536,35.0756,34.9583,34.9583,107800.0
2012-05-29 13:30:00,47.65,47.83,47.6,47.83,120700.0,34.9583,35.0903,34.9216,35.0903,120700.0
2012-05-29 13:40:00,47.82,47.97,47.81,47.84,98200.0,35.083,35.193,35.0756,35.0977,98200.0
2012-05-29 13:50:00,47.84,47.92,47.76,47.9,67900.0,35.0977,35.1563,35.039,35.1417,67900.0
2012-05-29 14:00:00,47.9,47.93,47.7,47.74,101500.0,35.1417,35.1637,34.9949,35.0243,101500.0
2012-05-29 14:10:00,47.72,47.96,47.71,47.96,101400.0,35.0096,35.1857,35.0023,35.1857,101400.0
2012-05-29 14:20:00,47.94,47.95,47.8,47.84,112200.0,35.171,35.1784,35.0683,35.0977,112200.0
2012-05-29 14:30:00,47.84,47.92,47.8,47.85,85600.0,35.0977,35.1563,35.0683,35.105,85600.0
2012-05-29 14:40:00,47.87,47.93,47.79,47.85,91900.0,35.1197,35.1637,35.061,35.105,91900.0
2012-05-29 14:50:00,47.86,47.96,47.83,47.94,90300.0,35.1123,35.1857,35.0903,35.171,90300.0
2012-05-29 15:00:00,47.94,48.1,47.89,48.05,116400.0,35.171,35.2884,35.1343,35.2517,116400.0
2012-05-29 15:10:00,48.06,48.12,48.01,48.01,116700.0,35.2591,35.3031,35.2224,35.2224,116700.0
2012-05-29 15:20:00,48.02,48.02,47.88,48.0,129300.0,35.2297,35.2297,35.127,35.215,129300.0
2012-05-29 15:30:00,48.01,48.05,47.93,47.93,155800.0,35.2224,35.2517,35.1637,35.1637,155800.0
2012-05-29 15:40:00,47.94,48.19,47.93,48.15,313700.0,35.171,35.3544,35.1637,35.3251,313700.0
2012-05-29 15:50:00,48.15,48.21,48.1,48.18,443600.0,35.3251,35.3691,35.2884,35.3471,443600.0
2012-05-30 09:30:00,47.44,47.6,47.28,47.28,339100.0,34.8042,34.9216,34.6868,34.6868,339100.0
2012-05-30 09:40:00,47.29,47.4,47.09,47.37,431700.0,34.6941,34.7748,34.5474,34.7528,431700.0
2012-05-30 09:50:00,47.4,47.42,47.23,47.28,169900.0,34.7748,34.7895,34.6501,34.6868,169900.0
2012-05-30 10:00:00,47.29,47.91,47.23,47.71,369800.0,34.6941,35.149,34.6501,35.0023,369800.0
2012-05-30 10:10:00,47.7,47.73,47.54,47.62,255400.0,34.9949,35.017,34.8776,34.9362,255400.0
2012-05-30 10:20:00,47.62,47.62,47.44,47.45,160200.0,34.9362,34.9362,34.8042,34.8115,160200.0
2012-05-30 10:30:00,47.45,47.72,47.33,47.35,270500.0,34.8115,35.0096,34.7235,34.7382,270500.0
2012-05-30 10:40:00,47.36,47.47,47.19,47.24,199000.0,34.7455,34.8262,34.6208,34.6575,199000.0
2012-05-30 10:50:00,47.23,47.38,47.21,47.31,175600.0,34.6501,34.7602,34.6355,34.7088,175600.0
2012-05-30 11:00:00,47.32,48.05,47.32,47.8,399600.0,34.7162,35.2517,34.7162,35.0683,399600.0
2012-05-30 11:10:00,47.8,47.99,47.79,47.85,198800.0,35.0683,35.2077,35.061,35.105,198800.0
2012-05-30 11:20:00,47.86,47.86,47.57,47.64,152800.0,35.1123,35.1123,34.8996,34.9509,152800.0
2012-05-30 11:30:00,47.65,48.05,47.57,48.04,194400.0,34.9583,35.2517,34.8996,35.2444,194400.0
2012-05-30 11:40:00,48.04,48.32,48.02,48.21,197600.0,35.2444,35.4498,35.2297,35.3691,197600.0
2012-05-30 11:50:00,48.22,48.46,48.17,48.31,222900.0,35.3764,35.5525,35.3398,35.4425,222900.0
2012-05-30 12:00:00,48.31,48.67,48.3,48.6,232400.0,35.4425,35.7066,35.4351,35.6552,232400.0
2012-05-30 12:10:00,48.61,48.74,48.49,48.54,171500.0,35.6626,35.7579,35.5745,35.6112,171500.0
2012-05-30 12:20:00,48.55,48.69,48.35,48.4,158600.0,35.6185,35.7213,35.4718,35.5085,158600.0
2012-05-30 12:30:00,48.39,48.53,48.27,48.48,71900.0,35.5012,35.6039,35.4131,35.5672,71900.0
2012-05-30 12:40:00,48.48,48.56,48.23,48.23,109100.0,35.5672,35.6259,35.3838,35.3838,109100.0
2012-05-30 12:50:00,48.23,48.24,48.03,48.09,89900.0,35.3838,35.3911,35.237,35.2811,89900.0
2012-05-30 13:00:00,48.1,48.17,47.96,48.0,91100.0,35.2884,35.3398,35.1857,35.215,91100.0
2012-05-30 13:10:00,48.0,48.18,47.95,48.17,89100.0,35.215,35.3471,35.1784,35.3398,89100.0
2012-05-30 13:20:00,48.16,48.16,48.04,48.12,57300.0,35.3324,35.3324,35.2444,35.3031,57300.0
2012-05-30 13:30:00,48.12,48.15,47.94,48.08,149500.0,35.3031,35.3251,35.171,35.2737,149500.0
2012-05-30 13:40:00,48.07,48.28,48.06,48.11,162800.0,35.2664,35.4205,35.2591,35.2957,162800.0
2012-05-30 13:50:00,48.13,48.21,48.08,48.16,95100.0,35.3104,35.3691,35.2737,35.3324,95100.0
2012-05-30 14:00:00,48.16,48.23,48.08,48.09,70200.0,35.3324,35.3838,35.2737,35.2811,70200.0
2012-05-30 14:10:00,48.1,48.17,48.03,48.13,58400.0,35.2884,35.3398,35.237,35.3104,58400.0
2012-05-30 14:20:00,48.14,48.19,48.04,48.07,57700.0,35.3177,35.3544,35.2444,35.2664,57700.0
2012-05-30 14:30:00,48.07,48.1,47.78,47.78,140700.0,35.2664,35.2884,35.0536,35.0536,140700.0
2012-05-30 14:40:00,47.78,47.88,47.71,47.73,181000.0,35.0536,35.127,35.0023,35.017,181000.0
2012-05-30 14:50:00,47.73,48.01,47.73,47.98,99500.0,35.017,35.2224,35.017,35.2004,99500.0
2012-05-30 15:00:00,47.98,48.04,47.75,47.81,118100.0,35.2004,35.2444,35.0316,35.0756,118100.0
2012-05-30 15:10:00,47.81,47.81,47.64,47.7,187300.0,35.0756,35.0756,34.9509,34.9949,187300.0
2012-05-30 15:20:00,47.68,47.82,47.64,47.77,256700.0,34.9803,35.083,34.9509,35.0463,256700.0
2012-05-30 15:30:00,47.78,47.99,47.77,47.99,208300.0,35.0536,35.2077,35.0463,35.2077,208300.0
2012-05-30 15:40:00,47.99,48.02,47.88,47.9,202700.0,35.2077,35.2297,35.127,35.1417,202700.0
2012-05-30 15:50:00,47.9,47.96,47.83,47.84,420000.0,35.1417,35.1857,35.0903,35.0977,420000.0
2012-05-31 09:30:00,47.94,48.37,47.82,48.01,307700.0,35.171,35.4865,35.083,35.2224,307700.0
2012-05-31 09:40:00,48.0,48.35,47.77,47.78,346400.0,35.215,35.4718,35.0463,35.0536,346400.0
2012-05-31 09:50:00,47.78,47.86,47.15,47.37,288100.0,35.0536,35.1123,34.5914,34.7528,288100.0
2012-05-31 10:00:00,47.34,47.4,47.0,47.05,326500.0,34.7308,34.7748,34.4814,34.5181,326500.0
2012-05-31 10:10:00,47.04,47.53,46.92,47.49,216600.0,34.5107,34.8702,34.4227,34.8409,216600.0
2012-05-31 10:20:00,47.51,47.63,47.33,47.5,172500.0,34.8555,34.9436,34.7235,34.8482,172500.0
2012-05-31 10:30:00,47.49,47.64,47.35,47.48,150800.0,34.8409,34.9509,34.7382,34.8335,150800.0
2012-05-31 10:40:00,47.48,47.57,47.18,47.32,118900.0,34.8335,34.8996,34.6134,34.7162,118900.0
2012-05-31 10:50:00,47.31,47.52,47.21,47.44,113500.0,34.7088,34.8629,34.6355,34.8042,113500.0
2012-05-31 11:00:00,47.44,47.73,47.37,47.57,208500.0,34.8042,35.017,34.7528,34.8996,208500.0
2012-05-31 11:10:00,47.56,47.73,47.46,47.66,177600.0,34.8922,35.017,34.8189,34.9656,177600.0
2012-05-31 11:20:00,47.65,47.65,47.33,47.37,108400.0,34.9583,34.9583,34.7235,34.7528,108400.0
2012-05-31 11:30:00,47.38,47.49,47.26,47.28,164100.0,34.7602,34.8409,34.6721,34.6868,164100.0
2012-05-31 11:40:00,47.27,47.27,46.97,46.97,128600.0,34.6795,34.6795,34.4594,34.4594,128600.0
2012-05-31 11:50:00,46.97,47.05,46.71,46.82,279300.0,34.4594,34.5181,34.2686,34.3493,279300.0
2012-05-31 12:00:00,46.81,47.07,46.78,47.04,133200.0,34.342,34.5327,34.32,34.5107,133200.0
2012-05-31 12:10:00,47.05,47.14,46.86,47.06,84800.0,34.5181,34.5841,34.3787,34.5254,84800.0
2012-05-31 12:20:00,47.06,47.26,47.06,47.11,119400.0,34.5254,34.6721,34.5254,34.5621,119400.0
2012-05-31 12:30:00,47.11,47.18,47.0,47.07,82600.0,34.5621,34.6134,34.4814,34.5327,82600.0
2012-05-31 12:40:00,47.06,47.3,46.98,47.28,182800.0,34.5254,34.7015,34.4667,34.6868,182800.0
2012-05-31 12:50:00,47.3,47.3,46.95,46.95,90600.0,34.7015,34.7015,34.4447,34.4447,90600.0
2012-05-31 13:00:00,46.96,47.09,46.92,46.94,113200.0,34.452,34.5474,34.4227,34.4374,113200.0
2012-05-31 13:10:00,46.94,46.97,46.81,46.83,111500.0,34.4374,34.4594,34.342,34.3567,111500.0
2012-05-31 13:20:00,46.84,46.88,46.6,46.79,162500.0,34.364,34.3934,34.1879,34.3273,162500.0
2012-05-31 13:30:00,46.78,46.82,46.68,46.76,115500.0,34.32,34.3493,34.2466,34.3053,115500.0
2012-05-31 13:40:00,46.75,46.84,46.66,46.79,110000.0,34.298,34.364,34.2319,34.3273,110000.0
2012-05-31 13:50:00,46.78,46.82,46.71,46.78,81300.0,34.32,34.3493,34.2686,34.32,81300.0
2012-05-31 14:00:00,46.77,46.93,46.72,46.89,74800.0,34.3127,34.43,34.276,34.4007,74800.0
2012-05-31 14:10:00,46.9,47.01,46.9,46.98,94000.0,34.408,34.4887,34.408,34.4667,94000.0
2012-05-31 14:20:00,46.97,47.06,46.88,46.93,163400.0,34.4594,34.5254,34.3934,34.43,163400.0
2012-05-31 14:30:00,46.93,47.11,46.91,47.06,86500.0,34.43,34.5621,34.4154,34.5254,86500.0
2012-05-31 14:40:00,47.05,47.11,47.03,47.05,80100.0,34.5181,34.5621,34.5034,34.5181,80100.0
2012-05-31 14:50:00,47.05,47.07,46.96,47.01,79500.0,34.5181,34.5327,34.452,34.4887,79500.0
2012-05-31 15:00:00,46.99,47.13,46.98,47.09,94200.0,34.4741,34.5768,34.4667,34.5474,94200.0
2012-05-31 15:10:00,47.1,47.21,47.1,47.2,97900.0,34.5548,34.6355,34.5548,34.6281,97900.0
2012-05-31 15:20:00,47.19,47.36,47.17,47.33,114300.0,34.6208,34.7455,34.6061,34.7235,114300.0
2012-05-31 15:30:00,47.31,47.39,47.25,47.38,166300.0,34.7088,34.7675,34.6648,34.7602,166300.0
2012-05-31 15:40:00,47.38,47.45,47.28,47.34,286400.0,34.7602,34.8115,34.6868,34.7308,286400.0
2012-05-31 15:50:00,47.33,47.34,47.12,47.16,593800.0,34.7235,34.7308,34.5694,34.5988,593800.0
2012-06-01 09:30:00,49.06,49.24,48.23,48.92,897800.0,35.9927,36.1248,35.3838,35.89,897800.0
2012-06-01 09:40:00,48.95,49.77,48.87,49.73,676800.0,35.912,36.5136,35.8533,36.4842,676800.0
2012-06-01 09:50:00,49.73,49.82,49.5,49.75,510000.0,36.4842,36.5503,36.3155,36.4989,510000.0
2012-06-01 10:00:00,49.75,49.94,49.53,49.82,445400.0,36.4989,36.6383,36.3375,36.5503,445400.0
2012-06-01 10:10:00,49.84,50.12,49.53,49.86,523100.0,36.5649,36.7704,36.3375,36.5796,523100.0
2012-06-01 10:20:00,49.87,50.16,49.83,50.0,355500.0,36.587,36.7997,36.5576,36.6823,355500.0
2012-06-01 10:30:00,50.0,50.03,49.75,49.77,295800.0,36.6823,36.7043,36.4989,36.5136,295800.0
2012-06-01 10:40:00,49.77,50.0,49.67,49.99,218300.0,36.5136,36.6823,36.4402,36.675,218300.0
2012-06-01 10:50:00,49.98,50.0,49.68,49.76,198300.0,36.6677,36.6823,36.4476,36.5063,198300.0
2012-06-01 11:00:00,49.76,49.96,49.72,49.87,228800.0,36.5063,36.653,36.4769,36.587,228800.0
2012-06-01 11:10:00,49.88,50.39,49.88,50.33,387200.0,36.5943,36.9685,36.5943,36.9244,387200.0
2012-06-01 11:20:00,50.32,50.4,50.12,50.37,292700.0,36.9171,36.9758,36.7704,36.9538,292700.0
2012-06-01 11:30:00,50.36,50.75,50.36,50.74,311700.0,36.9464,37.2326,36.9464,37.2252,311700.0
2012-06-01 11:40:00,50.75,50.79,50.48,50.7,289600.0,37.2326,37.2619,37.0345,37.1959,289600.0
2012-06-01 11:50:00,50.7,51.07,50.64,51.07,487000.0,37.1959,37.4673,37.1519,37.4673,487000.0
2012-06-01 12:00:00,51.06,51.11,50.95,51.05,316600.0,37.46,37.4967,37.3793,37.4527,316600.0
2012-06-01 12:10:00,51.07,51.15,51.0,51.02,312700.0,37.4673,37.526,37.416,37.4306,312700.0
2012-06-01 12:20:00,51.0,51.0,50.61,50.61,271400.0,37.416,37.416,37.1299,37.1299,271400.0
2012-06-01 12:30:00,50.62,50.7,50.56,50.61,239100.0,37.1372,37.1959,37.0932,37.1299,239100.0
2012-06-01 12:40:00,50.61,50.75,50.52,50.74,99200.0,37.1299,37.2326,37.0638,37.2252,99200.0
2012-06-01 12:50:00,50.73,51.01,50.7,51.0,143700.0,37.2179,37.4233,37.1959,37.416,143700.0
2012-06-01 13:00:00,51.0,51.02,50.82,50.83,183300.0,37.416,37.4306,37.2839,37.2913,183300.0
2012-06-01 13:10:00,50.83,50.89,50.75,50.83,142800.0,37.2913,37.3353,37.2326,37.2913,142800.0
2012-06-01 13:20:00,50.83,50.89,50.73,50.74,132300.0,37.2913,37.3353,37.2179,37.2252,132300.0
2012-06-01 13:30:00,50.73,50.9,50.68,50.83,262000.0,37.2179,37.3426,37.1812,37.2913,262000.0
2012-06-01 13:40:00,50.84,50.91,50.68,50.68,308000.0,37.2986,37.3499,37.1812,37.1812,308000.0
2012-06-01 13:50:00,50.68,50.7,50.64,50.68,111500.0,37.1812,37.1959,37.1519,37.1812,111500.0
2012-06-01 14:00:00,50.7,50.84,50.58,50.84,211700.0,37.1959,37.2986,37.1078,37.2986,211700.0
2012-06-01 14:10:00,50.83,50.84,50.57,50.77,225000.0,37.2913,37.2986,37.1005,37.2472,225000.0
2012-06-01 14:20:00,50.78,50.91,50.72,50.72,189000.0,37.2546,37.3499,37.2106,37.2106,189000.0
2012-06-01 14:30:00,50.71,50.79,50.48,50.5,183500.0,37.2032,37.2619,37.0345,37.0492,183500.0
2012-06-01 14:40:00,50.5,50.55,50.25,50.25,288100.0,37.0492,37.0858,36.8657,36.8657,288100.0
2012-06-01 14:50:00,50.27,50.33,50.07,50.07,282100.0,36.8804,36.9244,36.7337,36.7337,282100.0
2012-06-01 15:00:00,50.07,50.32,50.07,50.31,238600.0,36.7337,36.9171,36.7337,36.9098,238600.0
2012-06-01 15:10:00,50.31,50.37,50.2,50.35,171800.0,36.9098,36.9538,36.8291,36.9391,171800.0
2012-06-01 15:20:00,50.32,50.43,50.32,50.4,217200.0,36.9171,36.9978,36.9171,36.9758,217200.0
2012-06-01 15:30:00,50.4,50.49,50.33,50.33,220700.0,36.9758,37.0418,36.9244,36.9244,220700.0
2012-06-01 15:40:00,50.33,50.4,50.29,50.31,357300.0,36.9244,36.9758,36.8951,36.9098,357300.0
2012-06-01 15:50:00,50.31,50.48,50.19,50.3,1087300.0,36.9098,37.0345,36.8217,36.9024,1087300.0
2012-06-04 09:30:00,50.65,50.83,50.0,50.04,501200.0,37.1592,37.2913,36.6823,36.7117,501200.0
2012-06-04 09:40:00,50.06,50.29,49.89,50.15,217200.0,36.7263,36.8951,36.6016,36.7924,217200.0
2012-06-04 09:50:00,50.16,50.4,50.02,50.35,322600.0,36.7997,36.9758,36.697,36.9391,322600.0
2012-06-04 10:00:00,50.36,50.52,50.23,50.34,220800.0,36.9464,37.0638,36.8511,36.9318,220800.0
2012-06-04 10:10:00,50.32,50.51,50.12,50.28,208400.0,36.9171,37.0565,36.7704,36.8877,208400.0
2012-06-04 10:20:00,50.28,50.46,50.13,50.43,159900.0,36.8877,37.0198,36.7777,36.9978,159900.0
2012-06-04 10:30:00,50.41,50.41,49.68,49.7,228100.0,36.9831,36.9831,36.4476,36.4622,228100.0
2012-06-04 10:40:00,49.69,49.87,49.55,49.69,201700.0,36.4549,36.587,36.3522,36.4549,201700.0
2012-06-04 10:50:00,49.7,50.01,49.69,50.0,125900.0,36.4622,36.6897,36.4549,36.6823,125900.0
2012-06-04 11:00:00,50.0,50.02,49.92,50.0,120800.0,36.6823,36.697,36.6236,36.6823,120800.0
2012-06-04 11:10:00,49.98,50.22,49.95,50.14,128100.0,36.6677,36.8437,36.6456,36.785,128100.0
2012-06-04 11:20:00,50.14,50.31,50.14,50.16,90200.0,36.785,36.9098,36.785,36.7997,90200.0
2012-06-04 11:30:00,50.15,50.22,50.11,50.21,69000.0,36.7924,36.8437,36.763,36.8364,69000.0
2012-06-04 11:40:00,50.21,50.26,50.04,50.06,112400.0,36.8364,36.8731,36.7117,36.7263,112400.0
2012-06-04 11:50:00,50.05,50.13,50.04,50.06,88900.0,36.719,36.7777,36.7117,36.7263,88900.0
2012-06-04 12:00:00,50.06,50.11,49.96,50.1,101100.0,36.7263,36.763,36.653,36.7557,101100.0
2012-06-04 12:10:00,50.11,50.27,50.03,50.27,126400.0,36.763,36.8804,36.7043,36.8804,126400.0
2012-06-04 12:20:00,50.27,50.3,50.1,50.11,99000.0,36.8804,36.9024,36.7557,36.763,99000.0
2012-06-04 12:30:00,50.1,50.14,50.0,50.14,80900.0,36.7557,36.785,36.6823,36.785,80900.0
2012-06-04 12:40:00,50.12,50.33,50.12,50.27,78200.0,36.7704,36.9244,36.7704,36.8804,78200.0
2012-06-04 12:50:00,50.27,50.3,50.12,50.17,70100.0,36.8804,36.9024,36.7704,36.807,70100.0
2012-06-04 13:00:00,50.18,50.32,50.12,50.27,98100.0,36.8144,36.9171,36.7704,36.8804,98100.0
2012-06-04 13:10:00,50.25,50.3,50.14,50.22,90100.0,36.8657,36.9024,36.785,36.8437,90100.0
2012-06-04 13:20:00,50.24,50.29,50.14,50.28,96400.0,36.8584,36.8951,36.785,36.8877,96400.0
2012-06-04 13:30:00,50.28,50.46,50.18,50.43,115400.0,36.8877,37.0198,36.8144,36.9978,115400.0
2012-06-04 13:40:00,50.42,50.6,50.41,50.59,130200.0,36.9905,37.1225,36.9831,37.1152,130200.0
2012-06-04 13:50:00,50.6,50.7,50.55,50.66,119000.0,37.1225,37.1959,37.0858,37.1665,119000.0
2012-06-04 14:00:00,50.66,50.8,50.57,50.79,150200.0,37.1665,37.2692,37.1005,37.2619,150200.0
2012-06-04 14:10:00,50.79,51.0,50.78,50.99,198300.0,37.2619,37.416,37.2546,37.4086,198300.0
2012-06-04 14:20:00,50.99,51.09,50.85,51.07,267800.0,37.4086,37.482,37.3059,37.4673,267800.0
2012-06-04 14:30:00,51.05,51.3,51.01,51.23,264100.0,37.4527,37.6361,37.4233,37.5847,264100.0
2012-06-04 14:40:00,51.23,51.3,51.14,51.21,182000.0,37.5847,37.6361,37.5187,37.57,182000.0
2012-06-04 14:50:00,51.21,51.22,51.02,51.09,275100.0,37.57,37.5774,37.4306,37.482,275100.0
2012-06-04 15:00:00,51.1,51.25,51.07,51.12,177800.0,37.4893,37.5994,37.4673,37.504,177800.0
2012-06-04 15:10:00,51.1,51.16,51.03,51.11,204000.0,37.4893,37.5334,37.438,37.4967,204000.0
2012-06-04 15:20:00,51.11,51.11,50.97,51.07,250100.0,37.4967,37.4967,37.394,37.4673,250100.0
2012-06-04 15:30:00,51.05,51.15,51.0,51.14,241400.0,37.4527,37.526,37.416,37.5187,241400.0
2012-06-04 15:40:00,51.14,51.36,51.11,51.34,400800.0,37.5187,37.6801,37.4967,37.6654,400800.0
2012-06-04 15:50:00,51.34,51.59,51.3,51.55,897400.0,37.6654,37.8488,37.6361,37.8195,897400.0
2012-06-05 09:30:00,51.73,51.93,51.5,51.66,359400.0,37.9515,38.0983,37.7828,37.9002,359400.0
2012-06-05 09:40:00,51.65,51.72,51.42,51.48,244200.0,37.8928,37.9442,37.7241,37.7681,244200.0
2012-06-05 09:50:00,51.48,51.59,51.36,51.52,278000.0,37.7681,37.8488,37.6801,37.7975,278000.0
2012-06-05 10:00:00,51.53,51.56,51.25,51.45,384900.0,37.8048,37.8268,37.5994,37.7461,384900.0
2012-06-05 10:10:00,51.45,51.79,51.44,51.66,297800.0,37.7461,37.9956,37.7388,37.9002,297800.0
2012-06-05 10:20:00,51.64,51.76,51.6,51.7,173200.0,37.8855,37.9735,37.8562,37.9295,173200.0
2012-06-05 10:30:00,51.71,51.74,51.51,51.68,283200.0,37.9369,37.9589,37.7901,37.9149,283200.0
2012-06-05 10:40:00,51.67,51.85,51.62,51.73,253900.0,37.9075,38.0396,37.8708,37.9515,253900.0
2012-06-05 10:50:00,51.72,51.73,51.5,51.66,157200.0,37.9442,37.9515,37.7828,37.9002,157200.0
2012-06-05 11:00:00,51.67,51.7,51.55,51.68,175200.0,37.9075,37.9295,37.8195,37.9149,175200.0
2012-06-05 11:10:00,51.68,51.77,51.55,51.6,214000.0,37.9149,37.9809,37.8195,37.8562,214000.0
2012-06-05 11:20:00,51.6,51.6,51.45,51.53,161200.0,37.8562,37.8562,37.7461,37.8048,161200.0
2012-06-05 11:30:00,51.54,51.61,51.42,51.48,154500.0,37.8121,37.8635,37.7241,37.7681,154500.0
2012-06-05 11:40:00,51.48,51.55,51.41,51.5,109900.0,37.7681,37.8195,37.7168,37.7828,109900.0
2012-06-05 11:50:00,51.5,51.53,51.33,51.47,112900.0,37.7828,37.8048,37.6581,37.7608,112900.0
2012-06-05 12:00:00,51.47,51.48,51.35,51.36,76000.0,37.7608,37.7681,37.6728,37.6801,76000.0
2012-06-05 12:10:00,51.35,51.42,51.26,51.37,253000.0,37.6728,37.7241,37.6067,37.6874,253000.0
2012-06-05 12:20:00,51.35,51.48,51.3,51.41,92300.0,37.6728,37.7681,37.6361,37.7168,92300.0
2012-06-05 12:30:00,51.44,51.63,51.41,51.53,59300.0,37.7388,37.8782,37.7168,37.8048,59300.0
2012-06-05 12:40:00,51.53,51.66,51.47,51.47,51100.0,37.8048,37.9002,37.7608,37.7608,51100.0
2012-06-05 12:50:00,51.47,51.69,51.45,51.67,69100.0,37.7608,37.9222,37.7461,37.9075,69100.0
2012-06-05 13:00:00,51.65,51.74,51.6,51.74,56700.0,37.8928,37.9589,37.8562,37.9589,56700.0
2012-06-05 13:10:00,51.74,51.75,51.58,51.58,119100.0,37.9589,37.9662,37.8415,37.8415,119100.0
2012-06-05 13:20:00,51.58,51.67,51.55,51.66,86500.0,37.8415,37.9075,37.8195,37.9002,86500.0
2012-06-05 13:30:00,51.64,51.69,51.56,51.6,73900.0,37.8855,37.9222,37.8268,37.8562,73900.0
2012-06-05 13:40:00,51.61,51.63,51.52,51.62,78100.0,37.8635,37.8782,37.7975,37.8708,78100.0
2012-06-05 13:50:00,51.62,51.67,51.54,51.55,60800.0,37.8708,37.9075,37.8121,37.8195,60800.0
2012-06-05 14:00:00,51.55,51.61,51.52,51.55,79400.0,37.8195,37.8635,37.7975,37.8195,79400.0
2012-06-05 14:10:00,51.56,51.6,51.45,51.51,107700.0,37.8268,37.8562,37.7461,37.7901,107700.0
2012-06-05 14:20:00,51.52,51.53,51.41,51.48,78000.0,37.7975,37.8048,37.7168,37.7681,78000.0
2012-06-05 14:30:00,51.48,51.51,51.46,51.47,77200.0,37.7681,37.7901,37.7535,37.7608,77200.0
2012-06-05 14:40:00,51.47,51.52,51.45,51.47,107500.0,37.7608,37.7975,37.7461,37.7608,107500.0
2012-06-05 14:50:00,51.47,51.51,51.32,51.36,148000.0,37.7608,37.7901,37.6507,37.6801,148000.0
2012-06-05 15:00:00,51.36,51.4,51.27,51.3,155200.0,37.6801,37.7094,37.6141,37.6361,155200.0
2012-06-05 15:10:00,51.3,51.43,51.26,51.41,136100.0,37.6361,37.7314,37.6067,37.7168,136100.0
2012-06-05 15:20:00,51.39,51.42,51.26,51.27,199900.0,37.7021,37.7241,37.6067,37.6141,199900.0
2012-06-05 15:30:00,51.28,51.37,51.28,51.34,336700.0,37.6214,37.6874,37.6214,37.6654,336700.0
2012-06-05 15:40:00,51.35,51.4,51.31,51.35,359800.0,37.6728,37.7094,37.6434,37.6728,359800.0
2012-06-05 15:50:00,51.35,51.39,51.31,51.35,553000.0,37.6728,37.7021,37.6434,37.6728,553000.0
2012-06-06 09:30:00,52.32,52.33,51.99,52.08,469500.0,38.3844,38.3917,38.1423,38.2083,469500.0
2012-06-06 09:40:00,52.07,52.15,51.62,51.68,354400.0,38.201,38.2597,37.8708,37.9149,354400.0
2012-06-06 09:50:00,51.66,51.82,51.35,51.78,334300.0,37.9002,38.0176,37.6728,37.9882,334300.0
2012-06-06 10:00:00,51.77,51.96,51.6,51.88,246600.0,37.9809,38.1203,37.8562,38.0616,246600.0
2012-06-06 10:10:00,51.87,51.95,51.81,51.85,201400.0,38.0542,38.1129,38.0102,38.0396,201400.0
2012-06-06 10:20:00,51.85,51.95,51.77,51.82,195700.0,38.0396,38.1129,37.9809,38.0176,195700.0
2012-06-06 10:30:00,51.82,51.95,51.79,51.89,206900.0,38.0176,38.1129,37.9956,38.0689,206900.0
2012-06-06 10:40:00,51.9,52.05,51.88,52.03,142500.0,38.0763,38.1863,38.0616,38.1716,142500.0
2012-06-06 10:50:00,52.0,52.07,51.93,51.97,210400.0,38.1496,38.201,38.0983,38.1276,210400.0
2012-06-06 11:00:00,51.99,52.03,51.94,51.98,119500.0,38.1423,38.1716,38.1056,38.1349,119500.0
2012-06-06 11:10:00,51.98,52.04,51.94,52.02,106100.0,38.1349,38.179,38.1056,38.1643,106100.0
2012-06-06 11:20:00,52.02,52.1,51.85,51.86,116900.0,38.1643,38.223,38.0396,38.0469,116900.0
2012-06-06 11:30:00,51.88,51.89,51.74,51.82,173200.0,38.0616,38.0689,37.9589,38.0176,173200.0
2012-06-06 11:40:00,51.82,51.83,51.57,51.63,285000.0,38.0176,38.0249,37.8342,37.8782,285000.0
2012-06-06 11:50:00,51.62,51.7,51.53,51.67,169100.0,37.8708,37.9295,37.8048,37.9075,169100.0
2012-06-06 12:00:00,51.69,51.79,51.66,51.68,99500.0,37.9222,37.9956,37.9002,37.9149,99500.0
2012-06-06 12:10:00,51.7,51.79,51.68,51.72,76500.0,37.9295,37.9956,37.9149,37.9442,76500.0
2012-06-06 12:20:00,51.71,51.75,51.66,51.68,95400.0,37.9369,37.9662,37.9002,37.9149,95400.0
2012-06-06 12:30:00,51.67,51.74,51.59,51.62,84100.0,37.9075,37.9589,37.8488,37.8708,84100.0
2012-06-06 12:40:00,51.62,51.63,51.44,51.48,116800.0,37.8708,37.8782,37.7388,37.7681,116800.0
2012-06-06 12:50:00,51.48,51.49,51.28,51.28,140600.0,37.7681,37.7755,37.6214,37.6214,140600.0
2012-06-06 13:00:00,51.29,51.3,51.05,51.19,324600.0,37.6287,37.6361,37.4527,37.5554,324600.0
2012-06-06 13:10:00,51.18,51.25,51.1,51.23,97600.0,37.548,37.5994,37.4893,37.5847,97600.0
2012-06-06 13:20:00,51.23,51.39,51.12,51.39,163600.0,37.5847,37.7021,37.504,37.7021,163600.0
2012-06-06 13:30:00,51.38,51.54,51.37,51.51,133400.0,37.6948,37.8121,37.6874,37.7901,133400.0
2012-06-06 13:40:00,51.51,51.52,51.29,51.32,144500.0,37.7901,37.7975,37.6287,37.6507,144500.0
2012-06-06 13:50:00,51.32,51.38,51.2,51.2,125800.0,37.6507,37.6948,37.5627,37.5627,125800.0
2012-06-06 14:00:00,51.19,51.23,50.96,50.98,280000.0,37.5554,37.5847,37.3866,37.4013,280000.0
2012-06-06 14:10:00,50.98,51.08,50.76,50.9,278800.0,37.4013,37.4747,37.2399,37.3426,278800.0
2012-06-06 14:20:00,50.9,51.14,50.87,51.14,175000.0,37.3426,37.5187,37.3206,37.5187,175000.0
2012-06-06 14:30:00,51.14,51.26,51.02,51.06,211300.0,37.5187,37.6067,37.4306,37.46,211300.0
2012-06-06 14:40:00,51.06,51.15,50.94,50.96,115700.0,37.46,37.526,37.372,37.3866,115700.0
2012-06-06 14:50:00,50.97,51.1,50.9,51.06,188400.0,37.394,37.4893,37.3426,37.46,188400.0
2012-06-06 15:00:00,51.06,51.22,50.98,51.18,207100.0,37.46,37.5774,37.4013,37.548,207100.0
2012-06-06 15:10:00,51.18,51.31,51.15,51.15,134200.0,37.548,37.6434,37.526,37.526,134200.0
2012-06-06 15:20:00,51.15,51.34,51.14,51.19,189400.0,37.526,37.6654,37.5187,37.5554,189400.0
2012-06-06 15:30:00,51.18,51.41,51.18,51.39,242500.0,37.548,37.7168,37.548,37.7021,242500.0
2012-06-06 15:40:00,51.4,51.56,51.4,51.45,283700.0,37.7094,37.8268,37.7094,37.7461,283700.0
2012-06-06 15:50:00,51.45,51.72,51.43,51.72,648600.0,37.7461,37.9442,37.7314,37.9442,648600.0
2012-06-07 09:30:00,51.88,52.21,51.48,51.69,402600.0,38.0616,38.3037,37.7681,37.9222,402600.0
2012-06-07 09:40:00,51.68,51.68,51.23,51.31,233200.0,37.9149,37.9149,37.5847,37.6434,233200.0
2012-06-07 09:50:00,51.31,51.55,51.27,51.46,208800.0,37.6434,37.8195,37.6141,37.7535,208800.0
2012-06-07 10:00:00,51.48,51.68,50.88,50.97,570300.0,37.7681,37.9149,37.3279,37.394,570300.0
2012-06-07 10:10:00,50.94,50.99,50.49,50.55,401900.0,37.372,37.4086,37.0418,37.0858,401900.0
2012-06-07 10:20:00,50.56,50.62,50.29,50.57,334200.0,37.0932,37.1372,36.8951,37.1005,334200.0
2012-06-07 10:30:00,50.56,50.66,50.44,50.54,238900.0,37.0932,37.1665,37.0051,37.0785,238900.0
2012-06-07 10:40:00,50.53,50.64,50.26,50.37,225400.0,37.0712,37.1519,36.8731,36.9538,225400.0
2012-06-07 10:50:00,50.36,50.39,50.11,50.25,166900.0,36.9464,36.9685,36.763,36.8657,166900.0
2012-06-07 11:00:00,50.25,50.26,49.94,50.0,265500.0,36.8657,36.8731,36.6383,36.6823,265500.0
2012-06-07 11:10:00,50.0,50.23,49.83,49.89,234100.0,36.6823,36.8511,36.5576,36.6016,234100.0
2012-06-07 11:20:00,49.9,50.17,49.89,50.06,255600.0,36.609,36.807,36.6016,36.7263,255600.0
2012-06-07 11:30:00,50.07,50.14,49.87,49.91,204600.0,36.7337,36.785,36.587,36.6163,204600.0
2012-06-07 11:40:00,49.91,50.14,49.85,50.06,262000.0,36.6163,36.785,36.5723,36.7263,262000.0
2012-06-07 11:50:00,50.07,50.22,50.01,50.19,159900.0,36.7337,36.8437,36.6897,36.8217,159900.0
2012-06-07 12:00:00,50.17,50.6,50.16,50.6,203000.0,36.807,37.1225,36.7997,37.1225,203000.0
2012-06-07 12:10:00,50.61,50.89,50.54,50.83,203600.0,37.1299,37.3353,37.0785,37.2913,203600.0
2012-06-07 12:20:00,50.83,50.83,50.48,50.49,93700.0,37.2913,37.2913,37.0345,37.0418,93700.0
2012-06-07 12:30:00,50.53,50.54,50.41,50.48,63600.0,37.0712,37.0785,36.9831,37.0345,63600.0
2012-06-07 12:40:00,50.48,50.54,50.36,50.52,88100.0,37.0345,37.0785,36.9464,37.0638,88100.0
2012-06-07 12:50:00,50.5,50.59,50.45,50.56,87300.0,37.0492,37.1152,37.0125,37.0932,87300.0
2012-06-07 13:00:00,50.57,50.65,50.47,50.62,63800.0,37.1005,37.1592,37.0271,37.1372,63800.0
2012-06-07 13:10:00,50.61,50.68,50.58,50.59,92400.0,37.1299,37.1812,37.1078,37.1152,92400.0
2012-06-07 13:20:00,50.59,50.71,50.48,50.52,132500.0,37.1152,37.2032,37.0345,37.0638,132500.0
2012-06-07 13:30:00,50.53,50.64,50.49,50.64,102700.0,37.0712,37.1519,37.0418,37.1519,102700.0
2012-06-07 13:40:00,50.64,50.68,50.53,50.63,60900.0,37.1519,37.1812,37.0712,37.1445,60900.0
2012-06-07 13:50:00,50.63,50.69,50.55,50.66,84400.0,37.1445,37.1885,37.0858,37.1665,84400.0
2012-06-07 14:00:00,50.65,50.82,50.65,50.78,64500.0,37.1592,37.2839,37.1592,37.2546,64500.0
2012-06-07 14:10:00,50.77,50.87,50.74,50.79,58600.0,37.2472,37.3206,37.2252,37.2619,58600.0
2012-06-07 14:20:00,50.79,50.88,50.74,50.77,54300.0,37.2619,37.3279,37.2252,37.2472,54300.0
2012-06-07 14:30:00,50.77,50.77,50.62,50.64,126300.0,37.2472,37.2472,37.1372,37.1519,126300.0
2012-06-07 14:40:00,50.64,50.72,50.62,50.71,143300.0,37.1519,37.2106,37.1372,37.2032,143300.0
2012-06-07 14:50:00,50.71,50.85,50.68,50.83,134000.0,37.2032,37.3059,37.1812,37.2913,134000.0
2012-06-07 15:00:00,50.82,50.89,50.8,50.81,76000.0,37.2839,37.3353,37.2692,37.2766,76000.0
2012-06-07 15:10:00,50.82,50.88,50.79,50.83,128400.0,37.2839,37.3279,37.2619,37.2913,128400.0
2012-06-07 15:20:00,50.83,50.85,50.68,50.69,154500.0,37.2913,37.3059,37.1812,37.1885,154500.0
2012-06-07 15:30:00,50.69,50.75,50.6,50.63,163000.0,37.1885,37.2326,37.1225,37.1445,163000.0
2012-06-07 15:40:00,50.63,50.66,50.48,50.63,247600.0,37.1445,37.1665,37.0345,37.1445,247600.0
2012-06-07 15:50:00,50.63,50.74,50.61,50.69,564900.0,37.1445,37.2252,37.1299,37.1885,564900.0
2012-06-08 09:30:00,49.77,49.82,49.13,49.72,369200.0,36.7678,36.8047,36.295,36.7308,369200.0
2012-06-08 09:40:00,49.71,50.41,49.69,50.04,192100.0,36.7234,37.2406,36.7087,36.9672,192100.0
2012-06-08 09:50:00,50.08,50.32,49.97,50.16,207300.0,36.9968,37.1741,36.9155,37.0559,207300.0
2012-06-08 10:00:00,50.14,50.14,49.77,49.91,138500.0,37.0411,37.0411,36.7678,36.8712,138500.0
2012-06-08 10:10:00,49.93,50.26,49.91,50.16,132700.0,36.886,37.1298,36.8712,37.0559,132700.0
2012-06-08 10:20:00,50.16,50.16,49.91,50.04,131400.0,37.0559,37.0559,36.8712,36.9672,131400.0
2012-06-08 10:30:00,50.04,50.06,49.85,50.05,74300.0,36.9672,36.982,36.8269,36.9746,74300.0
2012-06-08 10:40:00,50.05,50.27,50.03,50.06,120800.0,36.9746,37.1371,36.9598,36.982,120800.0
2012-06-08 10:50:00,50.07,50.07,49.96,50.0,108600.0,36.9894,36.9894,36.9081,36.9377,108600.0
2012-06-08 11:00:00,50.0,50.53,49.98,50.51,115400.0,36.9377,37.3292,36.9229,37.3144,115400.0
2012-06-08 11:10:00,50.5,50.5,50.14,50.16,78400.0,37.3071,37.3071,37.0411,37.0559,78400.0
2012-06-08 11:20:00,50.17,50.25,49.98,50.02,72000.0,37.0633,37.1224,36.9229,36.9525,72000.0
2012-06-08 11:30:00,50.01,50.24,49.98,50.18,40000.0,36.9451,37.115,36.9229,37.0707,40000.0
2012-06-08 11:40:00,50.18,50.21,50.09,50.18,41900.0,37.0707,37.0928,37.0042,37.0707,41900.0
2012-06-08 11:50:00,50.18,50.24,50.14,50.2,48000.0,37.0707,37.115,37.0411,37.0854,48000.0
2012-06-08 12:00:00,50.19,50.2,49.89,49.94,91600.0,37.078,37.0854,36.8564,36.8933,91600.0
2012-06-08 12:10:00,49.95,49.99,49.9,49.9,66500.0,36.9007,36.9303,36.8638,36.8638,66500.0
2012-06-08 12:20:00,49.91,49.98,49.86,49.95,58500.0,36.8712,36.9229,36.8342,36.9007,58500.0
2012-06-08 12:30:00,49.96,50.14,49.96,50.0,101000.0,36.9081,37.0411,36.9081,36.9377,101000.0
2012-06-08 12:40:00,50.01,50.11,50.0,50.01,58700.0,36.9451,37.0189,36.9377,36.9451,58700.0
2012-06-08 12:50:00,50.02,50.04,49.93,49.95,41100.0,36.9525,36.9672,36.886,36.9007,41100.0
2012-06-08 13:00:00,49.96,50.23,49.95,50.17,114600.0,36.9081,37.1076,36.9007,37.0633,114600.0
2012-06-08 13:10:00,50.18,50.29,50.15,50.25,65900.0,37.0707,37.1519,37.0485,37.1224,65900.0
2012-06-08 13:20:00,50.25,50.4,50.22,50.39,60900.0,37.1224,37.2332,37.1002,37.2258,60900.0
2012-06-08 13:30:00,50.38,50.43,50.23,50.25,124100.0,37.2184,37.2553,37.1076,37.1224,124100.0
2012-06-08 13:40:00,50.24,50.24,50.0,50.11,127800.0,37.115,37.115,36.9377,37.0189,127800.0
2012-06-08 13:50:00,50.11,50.18,50.09,50.12,65700.0,37.0189,37.0707,37.0042,37.0263,65700.0
2012-06-08 14:00:00,50.12,50.28,50.12,50.22,66800.0,37.0263,37.1445,37.0263,37.1002,66800.0
2012-06-08 14:10:00,50.22,50.28,50.18,50.27,67800.0,37.1002,37.1445,37.0707,37.1371,67800.0
2012-06-08 14:20:00,50.26,50.28,50.13,50.2,120300.0,37.1298,37.1445,37.0337,37.0854,120300.0
2012-06-08 14:30:00,50.2,50.32,50.18,50.2,105400.0,37.0854,37.1741,37.0707,37.0854,105400.0
2012-06-08 14:40:00,50.21,50.37,50.19,50.32,74300.0,37.0928,37.211,37.078,37.1741,74300.0
2012-06-08 14:50:00,50.32,50.35,50.25,50.3,63500.0,37.1741,37.1962,37.1224,37.1593,63500.0
2012-06-08 15:00:00,50.3,50.42,50.27,50.42,65800.0,37.1593,37.248,37.1371,37.248,65800.0
2012-06-08 15:10:00,50.4,50.49,50.39,50.43,73700.0,37.2332,37.2997,37.2258,37.2553,73700.0
2012-06-08 15:20:00,50.43,50.49,50.32,50.32,96400.0,37.2553,37.2997,37.1741,37.1741,96400.0
2012-06-08 15:30:00,50.33,50.34,50.14,50.18,159800.0,37.1815,37.1889,37.0411,37.0707,159800.0
2012-06-08 15:40:00,50.18,50.34,50.18,50.29,234000.0,37.0707,37.1889,37.0707,37.1519,234000.0
2012-06-08 15:50:00,50.29,50.32,50.19,50.27,292700.0,37.1519,37.1741,37.078,37.1371,292700.0
2012-06-11 09:30:00,50.52,50.73,49.7,49.99,231200.0,37.3218,37.477,36.716,36.9303,231200.0
2012-06-11 09:40:00,49.97,50.32,49.94,50.07,196100.0,36.9155,37.1741,36.8933,36.9894,196100.0
2012-06-11 09:50:00,50.05,50.15,49.61,49.63,234700.0,36.9746,37.0485,36.6496,36.6643,234700.0
2012-06-11 10:00:00,49.61,49.69,49.42,49.61,224700.0,36.6496,36.7087,36.5092,36.6496,224700.0
2012-06-11 10:10:00,49.62,49.74,49.49,49.58,153000.0,36.6569,36.7456,36.5609,36.6274,153000.0
2012-06-11 10:20:00,49.6,49.86,49.6,49.82,155600.0,36.6422,36.8342,36.6422,36.8047,155600.0
2012-06-11 10:30:00,49.8,49.88,49.72,49.82,92900.0,36.7899,36.849,36.7308,36.8047,92900.0
2012-06-11 10:40:00,49.82,50.01,49.82,50.0,148700.0,36.8047,36.9451,36.8047,36.9377,148700.0
2012-06-11 10:50:00,50.0,50.09,49.77,49.79,160400.0,36.9377,37.0042,36.7678,36.7825,160400.0
2012-06-11 11:00:00,49.79,49.79,49.53,49.53,90900.0,36.7825,36.7825,36.5905,36.5905,90900.0
2012-06-11 11:10:00,49.52,49.52,49.22,49.24,284600.0,36.5831,36.5831,36.3614,36.3762,284600.0
2012-06-11 11:20:00,49.25,49.41,49.24,49.34,136500.0,36.3836,36.5018,36.3762,36.4501,136500.0
2012-06-11 11:30:00,49.32,49.58,49.26,49.55,113500.0,36.4353,36.6274,36.391,36.6052,113500.0
2012-06-11 11:40:00,49.56,49.76,49.52,49.61,72300.0,36.6126,36.7604,36.5831,36.6496,72300.0
2012-06-11 11:50:00,49.62,49.73,49.56,49.72,94700.0,36.6569,36.7382,36.6126,36.7308,94700.0
2012-06-11 12:00:00,49.73,49.83,49.71,49.77,80700.0,36.7382,36.8121,36.7234,36.7678,80700.0
2012-06-11 12:10:00,49.77,49.87,49.67,49.67,86200.0,36.7678,36.8416,36.6939,36.6939,86200.0
2012-06-11 12:20:00,49.68,49.68,49.32,49.51,116600.0,36.7013,36.7013,36.4353,36.5757,116600.0
2012-06-11 12:30:00,49.53,49.73,49.53,49.69,56900.0,36.5905,36.7382,36.5905,36.7087,56900.0
2012-06-11 12:40:00,49.69,49.74,49.63,49.65,52500.0,36.7087,36.7456,36.6643,36.6791,52500.0
2012-06-11 12:50:00,49.65,49.81,49.65,49.78,44800.0,36.6791,36.7973,36.6791,36.7751,44800.0
2012-06-11 13:00:00,49.79,49.83,49.72,49.8,38800.0,36.7825,36.8121,36.7308,36.7899,38800.0
2012-06-11 13:10:00,49.82,49.94,49.8,49.87,64000.0,36.8047,36.8933,36.7899,36.8416,64000.0
2012-06-11 13:20:00,49.85,49.88,49.81,49.83,38500.0,36.8269,36.849,36.7973,36.8121,38500.0
2012-06-11 13:30:00,49.83,49.98,49.82,49.95,51500.0,36.8121,36.9229,36.8047,36.9007,51500.0
2012-06-11 13:40:00,49.95,49.97,49.81,49.81,61100.0,36.9007,36.9155,36.7973,36.7973,61100.0
2012-06-11 13:50:00,49.81,49.84,49.77,49.82,32100.0,36.7973,36.8195,36.7678,36.8047,32100.0
2012-06-11 14:00:00,49.82,49.9,49.73,49.88,58000.0,36.8047,36.8638,36.7382,36.849,58000.0
2012-06-11 14:10:00,49.88,49.93,49.86,49.9,44800.0,36.849,36.886,36.8342,36.8638,44800.0
2012-06-11 14:20:00,49.91,49.95,49.77,49.79,154100.0,36.8712,36.9007,36.7678,36.7825,154100.0
2012-06-11 14:30:00,49.79,49.9,49.72,49.85,72700.0,36.7825,36.8638,36.7308,36.8269,72700.0
2012-06-11 14:40:00,49.84,49.87,49.78,49.85,64700.0,36.8195,36.8416,36.7751,36.8269,64700.0
2012-06-11 14:50:00,49.84,49.89,49.76,49.76,69000.0,36.8195,36.8564,36.7604,36.7604,69000.0
2012-06-11 15:00:00,49.76,49.79,49.7,49.72,68700.0,36.7604,36.7825,36.716,36.7308,68700.0
2012-06-11 15:10:00,49.72,49.8,49.69,49.78,131900.0,36.7308,36.7899,36.7087,36.7751,131900.0
2012-06-11 15:20:00,49.78,49.82,49.71,49.74,127000.0,36.7751,36.8047,36.7234,36.7456,127000.0
2012-06-11 15:30:00,49.75,49.79,49.7,49.71,146300.0,36.753,36.7825,36.716,36.7234,146300.0
2012-06-11 15:40:00,49.71,49.83,49.64,49.64,234800.0,36.7234,36.8121,36.6717,36.6717,234800.0
2012-06-11 15:50:00,49.63,49.68,49.44,49.49,453300.0,36.6643,36.7013,36.524,36.5609,453300.0
2012-06-12 09:30:00,49.98,50.05,49.76,49.85,186500.0,36.9229,36.9746,36.7604,36.8269,186500.0
2012-06-12 09:40:00,49.88,50.07,49.69,50.0,129700.0,36.849,36.9894,36.7087,36.9377,129700.0
2012-06-12 09:50:00,49.99,50.16,49.87,50.06,181100.0,36.9303,37.0559,36.8416,36.982,181100.0
2012-06-12 10:00:00,50.06,50.28,50.01,50.08,166500.0,36.982,37.1445,36.9451,36.9968,166500.0
2012-06-12 10:10:00,50.07,50.5,50.07,50.41,162900.0,36.9894,37.3071,36.9894,37.2406,162900.0
2012-06-12 10:20:00,50.44,50.46,50.06,50.12,199600.0,37.2627,37.2775,36.982,37.0263,199600.0
2012-06-12 10:30:00,50.12,50.26,50.0,50.0,117700.0,37.0263,37.1298,36.9377,36.9377,117700.0
2012-06-12 10:40:00,50.01,50.42,50.0,50.42,102800.0,36.9451,37.248,36.9377,37.248,102800.0
2012-06-12 10:50:00,50.42,50.5,50.3,50.44,139300.0,37.248,37.3071,37.1593,37.2627,139300.0
2012-06-12 11:00:00,50.43,50.48,50.27,50.32,115200.0,37.2553,37.2923,37.1371,37.1741,115200.0
2012-06-12 11:10:00,50.31,50.4,50.18,50.24,159700.0,37.1667,37.2332,37.0707,37.115,159700.0
2012-06-12 11:20:00,50.23,50.44,50.23,50.39,120800.0,37.1076,37.2627,37.1076,37.2258,120800.0
2012-06-12 11:30:00,50.4,50.61,50.4,50.5,92500.0,37.2332,37.3883,37.2332,37.3071,92500.0
2012-06-12 11:40:00,50.49,50.54,50.41,50.42,140500.0,37.2997,37.3366,37.2406,37.248,140500.0
2012-06-12 11:50:00,50.43,50.53,50.35,50.49,91100.0,37.2553,37.3292,37.1962,37.2997,91100.0
2012-06-12 12:00:00,50.5,50.63,50.41,50.62,82500.0,37.3071,37.4031,37.2406,37.3957,82500.0
2012-06-12 12:10:00,50.63,50.63,50.48,50.52,82200.0,37.4031,37.4031,37.2923,37.3218,82200.0
2012-06-12 12:20:00,50.51,50.52,50.36,50.47,74800.0,37.3144,37.3218,37.2036,37.2849,74800.0
2012-06-12 12:30:00,50.48,50.7,50.48,50.69,65200.0,37.2923,37.4548,37.2923,37.4474,65200.0
2012-06-12 12:40:00,50.67,50.69,50.61,50.61,50200.0,37.4326,37.4474,37.3883,37.3883,50200.0
2012-06-12 12:50:00,50.6,50.61,50.39,50.4,82200.0,37.3809,37.3883,37.2258,37.2332,82200.0
2012-06-12 13:00:00,50.4,50.41,50.21,50.21,126500.0,37.2332,37.2406,37.0928,37.0928,126500.0
2012-06-12 13:10:00,50.22,50.35,50.18,50.33,97100.0,37.1002,37.1962,37.0707,37.1815,97100.0
2012-06-12 13:20:00,50.33,50.36,50.26,50.33,77500.0,37.1815,37.2036,37.1298,37.1815,77500.0
2012-06-12 13:30:00,50.34,50.4,50.31,50.37,60400.0,37.1889,37.2332,37.1667,37.211,60400.0
2012-06-12 13:40:00,50.37,50.44,50.35,50.39,54000.0,37.211,37.2627,37.1962,37.2258,54000.0
2012-06-12 13:50:00,50.4,50.41,50.26,50.28,66300.0,37.2332,37.2406,37.1298,37.1445,66300.0
2012-06-12 14:00:00,50.28,50.29,50.09,50.13,92200.0,37.1445,37.1519,37.0042,37.0337,92200.0
2012-06-12 14:10:00,50.13,50.13,49.99,50.1,107100.0,37.0337,37.0337,36.9303,37.0116,107100.0
2012-06-12 14:20:00,50.1,50.2,50.05,50.13,66400.0,37.0116,37.0854,36.9746,37.0337,66400.0
2012-06-12 14:30:00,50.14,50.3,50.12,50.27,123700.0,37.0411,37.1593,37.0263,37.1371,123700.0
2012-06-12 14:40:00,50.26,50.37,50.24,50.3,82700.0,37.1298,37.211,37.115,37.1593,82700.0
2012-06-12 14:50:00,50.32,50.34,50.15,50.18,66500.0,37.1741,37.1889,37.0485,37.0707,66500.0
2012-06-12 15:00:00,50.16,50.25,50.13,50.2,81300.0,37.0559,37.1224,37.0337,37.0854,81300.0
2012-06-12 15:10:00,50.2,50.23,50.11,50.19,90600.0,37.0854,37.1076,37.0189,37.078,90600.0
2012-06-12 15:20:00,50.19,50.29,50.17,50.28,85400.0,37.078,37.1519,37.0633,37.1445,85400.0
2012-06-12 15:30:00,50.28,50.29,50.16,50.28,132500.0,37.1445,37.1519,37.0559,37.1445,132500.0
2012-06-12 15:40:00,50.28,50.39,50.23,50.32,359500.0,37.1445,37.2258,37.1076,37.1741,359500.0
2012-06-12 15:50:00,50.33,50.52,50.32,50.52,658900.0,37.1815,37.3218,37.1741,37.3218,658900.0
2012-06-13 09:30:00,50.98,51.03,50.38,50.44,204600.0,37.6617,37.6986,37.2184,37.2627,204600.0
2012-06-13 09:40:00,50.42,50.64,50.39,50.54,118400.0,37.248,37.4105,37.2258,37.3366,118400.0
2012-06-13 09:50:00,50.55,50.77,50.47,50.56,131500.0,37.344,37.5065,37.2849,37.3514,131500.0
2012-06-13 10:00:00,50.58,50.69,50.28,50.43,155800.0,37.3662,37.4474,37.1445,37.2553,155800.0
2012-06-13 10:10:00,50.41,50.91,50.28,50.85,181300.0,37.2406,37.6099,37.1445,37.5656,181300.0
2012-06-13 10:20:00,50.86,50.89,50.64,50.81,161000.0,37.573,37.5952,37.4105,37.5361,161000.0
2012-06-13 10:30:00,50.83,51.11,50.82,51.02,184600.0,37.5508,37.7577,37.5435,37.6912,184600.0
2012-06-13 10:40:00,51.05,51.05,50.81,51.0,132000.0,37.7134,37.7134,37.5361,37.6764,132000.0
2012-06-13 10:50:00,51.01,51.12,50.86,50.86,130800.0,37.6838,37.7651,37.573,37.573,130800.0
2012-06-13 11:00:00,50.86,51.08,50.83,50.96,162800.0,37.573,37.7355,37.5508,37.6469,162800.0
2012-06-13 11:10:00,50.97,51.0,50.87,50.94,141500.0,37.6543,37.6764,37.5804,37.6321,141500.0
2012-06-13 11:20:00,50.93,50.99,50.82,50.95,136500.0,37.6247,37.669,37.5435,37.6395,136500.0
2012-06-13 11:30:00,50.95,50.97,50.75,50.82,209900.0,37.6395,37.6543,37.4917,37.5435,209900.0
2012-06-13 11:40:00,50.8,50.97,50.76,50.91,342100.0,37.5287,37.6543,37.4991,37.6099,342100.0
2012-06-13 11:50:00,50.91,51.11,50.85,51.02,123800.0,37.6099,37.7577,37.5656,37.6912,123800.0
2012-06-13 12:00:00,51.03,51.06,50.77,50.8,161900.0,37.6986,37.7208,37.5065,37.5287,161900.0
2012-06-13 12:10:00,50.8,50.95,50.79,50.9,253200.0,37.5287,37.6395,37.5213,37.6026,253200.0
2012-06-13 12:20:00,50.9,50.93,50.83,50.9,112400.0,37.6026,37.6247,37.5508,37.6026,112400.0
2012-06-13 12:30:00,50.9,50.95,50.83,50.94,76100.0,37.6026,37.6395,37.5508,37.6321,76100.0
2012-06-13 12:40:00,50.95,51.05,50.95,50.98,102600.0,37.6395,37.7134,37.6395,37.6617,102600.0
2012-06-13 12:50:00,50.97,50.98,50.77,50.94,132800.0,37.6543,37.6617,37.5065,37.6321,132800.0
2012-06-13 13:00:00,50.93,51.01,50.91,50.97,84500.0,37.6247,37.6838,37.6099,37.6543,84500.0
2012-06-13 13:10:00,50.97,51.01,50.92,51.01,48000.0,37.6543,37.6838,37.6173,37.6838,48000.0
2012-06-13 13:20:00,50.99,51.04,50.95,51.01,89800.0,37.669,37.706,37.6395,37.6838,89800.0
2012-06-13 13:30:00,51.01,51.19,51.0,51.16,89600.0,37.6838,37.8168,37.6764,37.7946,89600.0
2012-06-13 13:40:00,51.16,51.27,51.09,51.23,97400.0,37.7946,37.8759,37.7429,37.8463,97400.0
2012-06-13 13:50:00,51.23,51.3,51.12,51.2,75400.0,37.8463,37.8981,37.7651,37.8242,75400.0
2012-06-13 14:00:00,51.2,51.2,51.03,51.15,101500.0,37.8242,37.8242,37.6986,37.7872,101500.0
2012-06-13 14:10:00,51.15,51.25,51.12,51.16,109000.0,37.7872,37.8611,37.7651,37.7946,109000.0
2012-06-13 14:20:00,51.16,51.19,51.06,51.15,68700.0,37.7946,37.8168,37.7208,37.7872,68700.0
2012-06-13 14:30:00,51.13,51.19,50.97,50.98,77700.0,37.7725,37.8168,37.6543,37.6617,77700.0
2012-06-13 14:40:00,50.99,51.01,50.89,50.93,167300.0,37.669,37.6838,37.5952,37.6247,167300.0
2012-06-13 14:50:00,50.93,50.97,50.85,50.88,71800.0,37.6247,37.6543,37.5656,37.5878,71800.0
2012-06-13 15:00:00,50.87,50.88,50.77,50.79,94300.0,37.5804,37.5878,37.5065,37.5213,94300.0
2012-06-13 15:10:00,50.8,50.89,50.71,50.74,126300.0,37.5287,37.5952,37.4622,37.4844,126300.0
2012-06-13 15:20:00,50.74,50.75,50.54,50.64,210300.0,37.4844,37.4917,37.3366,37.4105,210300.0
2012-06-13 15:30:00,50.64,50.7,50.59,50.66,171200.0,37.4105,37.4548,37.3735,37.4253,171200.0
2012-06-13 15:40:00,50.67,50.69,50.59,50.62,231600.0,37.4326,37.4474,37.3735,37.3957,231600.0
2012-06-13 15:50:00,50.63,50.72,50.6,50.72,424000.0,37.4031,37.4696,37.3809,37.4696,424000.0
2012-06-14 09:30:00,50.93,50.93,50.06,50.43,212900.0,37.6247,37.6247,36.982,37.2553,212900.0
2012-06-14 09:40:00,50.45,50.75,50.31,50.69,156900.0,37.2701,37.4917,37.1667,37.4474,156900.0
2012-06-14 09:50:00,50.69,50.69,50.32,50.38,150000.0,37.4474,37.4474,37.1741,37.2184,150000.0
2012-06-14 10:00:00,50.37,50.42,50.12,50.31,195800.0,37.211,37.248,37.0263,37.1667,195800.0
2012-06-14 10:10:00,50.32,50.42,50.25,50.36,194000.0,37.1741,37.248,37.1224,37.2036,194000.0
2012-06-14 10:20:00,50.35,50.37,50.24,50.37,129300.0,37.1962,37.211,37.115,37.211,129300.0
2012-06-14 10:30:00,50.37,50.38,50.22,50.3,95700.0,37.211,37.2184,37.1002,37.1593,95700.0
2012-06-14 10:40:00,50.31,50.4,50.29,50.34,99900.0,37.1667,37.2332,37.1519,37.1889,99900.0
2012-06-14 10:50:00,50.33,50.51,50.27,50.41,120800.0,37.1815,37.3144,37.1371,37.2406,120800.0
2012-06-14 11:00:00,50.41,50.67,50.39,50.61,197400.0,37.2406,37.4326,37.2258,37.3883,197400.0
2012-06-14 11:10:00,50.6,51.0,50.54,50.98,181300.0,37.3809,37.6764,37.3366,37.6617,181300.0
2012-06-14 11:20:00,50.96,51.02,50.92,50.93,101100.0,37.6469,37.6912,37.6173,37.6247,101100.0
2012-06-14 11:30:00,50.94,50.94,50.71,50.78,82300.0,37.6321,37.6321,37.4622,37.5139,82300.0
2012-06-14 11:40:00,50.78,50.79,50.7,50.72,67500.0,37.5139,37.5213,37.4548,37.4696,67500.0
2012-06-14 11:50:00,50.71,50.82,50.61,50.61,96200.0,37.4622,37.5435,37.3883,37.3883,96200.0
2012-06-14 12:00:00,50.61,50.78,50.59,50.76,94600.0,37.3883,37.5139,37.3735,37.4991,94600.0
2012-06-14 12:10:00,50.76,50.78,50.61,50.65,87300.0,37.4991,37.5139,37.3883,37.4179,87300.0
2012-06-14 12:20:00,50.66,50.66,50.55,50.64,83300.0,37.4253,37.4253,37.344,37.4105,83300.0
2012-06-14 12:30:00,50.62,50.82,50.61,50.78,63600.0,37.3957,37.5435,37.3883,37.5139,63600.0
2012-06-14 12:40:00,50.77,50.84,50.71,50.8,63100.0,37.5065,37.5582,37.4622,37.5287,63100.0
2012-06-14 12:50:00,50.8,50.87,50.79,50.85,95300.0,37.5287,37.5804,37.5213,37.5656,95300.0
2012-06-14 13:00:00,50.85,50.92,50.84,50.86,74200.0,37.5656,37.6173,37.5582,37.573,74200.0
2012-06-14 13:10:00,50.86,50.92,50.78,50.78,67700.0,37.573,37.6173,37.5139,37.5139,67700.0
2012-06-14 13:20:00,50.77,50.78,50.66,50.71,158600.0,37.5065,37.5139,37.4253,37.4622,158600.0
2012-06-14 13:30:00,50.7,50.72,50.46,50.46,156400.0,37.4548,37.4696,37.2775,37.2775,156400.0
2012-06-14 13:40:00,50.47,50.58,50.46,50.53,141400.0,37.2849,37.3662,37.2775,37.3292,141400.0
2012-06-14 13:50:00,50.54,50.61,50.54,50.56,77100.0,37.3366,37.3883,37.3366,37.3514,77100.0
2012-06-14 14:00:00,50.54,50.69,50.54,50.67,99300.0,37.3366,37.4474,37.3366,37.4326,99300.0
2012-06-14 14:10:00,50.67,50.71,50.59,50.68,115600.0,37.4326,37.4622,37.3735,37.44,115600.0
2012-06-14 14:20:00,50.69,50.75,50.59,50.6,81100.0,37.4474,37.4917,37.3735,37.3809,81100.0
2012-06-14 14:30:00,50.61,50.62,50.42,50.44,94800.0,37.3883,37.3957,37.248,37.2627,94800.0
2012-06-14 14:40:00,50.42,50.44,50.24,50.28,179300.0,37.248,37.2627,37.115,37.1445,179300.0
2012-06-14 14:50:00,50.29,50.33,50.08,50.26,238000.0,37.1519,37.1815,36.9968,37.1298,238000.0
2012-06-14 15:00:00,50.27,50.58,50.2,50.46,408500.0,37.1371,37.3662,37.0854,37.2775,408500.0
2012-06-14 15:10:00,50.48,50.63,50.42,50.5,304600.0,37.2923,37.4031,37.248,37.3071,304600.0
2012-06-14 15:20:00,50.5,50.53,50.33,50.34,358200.0,37.3071,37.3292,37.1815,37.1889,358200.0
2012-06-14 15:30:00,50.34,50.59,50.31,50.58,154600.0,37.1889,37.3735,37.1667,37.3662,154600.0
2012-06-14 15:40:00,50.58,50.73,50.5,50.71,305500.0,37.3662,37.477,37.3071,37.4622,305500.0
2012-06-14 15:50:00,50.72,50.76,50.66,50.69,485800.0,37.4696,37.4991,37.4253,37.4474,485800.0
2012-06-15 09:30:00,51.22,51.38,50.42,50.63,706500.0,37.839,37.9572,37.248,37.4031,706500.0
2012-06-15 09:40:00,50.63,50.98,50.51,50.96,142900.0,37.4031,37.6617,37.3144,37.6469,142900.0
2012-06-15 09:50:00,50.98,50.98,50.73,50.78,87100.0,37.6617,37.6617,37.477,37.5139,87100.0
2012-06-15 10:00:00,50.79,50.88,50.48,50.74,193400.0,37.5213,37.5878,37.2923,37.4844,193400.0
2012-06-15 10:10:00,50.74,50.99,50.67,50.86,119800.0,37.4844,37.669,37.4326,37.573,119800.0
2012-06-15 10:20:00,50.85,50.85,50.57,50.6,138700.0,37.5656,37.5656,37.3588,37.3809,138700.0
2012-06-15 10:30:00,50.61,50.74,50.53,50.71,78000.0,37.3883,37.4844,37.3292,37.4622,78000.0
2012-06-15 10:40:00,50.71,50.84,50.66,50.75,96000.0,37.4622,37.5582,37.4253,37.4917,96000.0
2012-06-15 10:50:00,50.78,50.78,50.65,50.66,67500.0,37.5139,37.5139,37.4179,37.4253,67500.0
2012-06-15 11:00:00,50.65,50.65,50.44,50.49,85700.0,37.4179,37.4179,37.2627,37.2997,85700.0
2012-06-15 11:10:00,50.51,50.53,50.36,50.52,65500.0,37.3144,37.3292,37.2036,37.3218,65500.0
2012-06-15 11:20:00,50.52,50.66,50.49,50.6,53200.0,37.3218,37.4253,37.2997,37.3809,53200.0
2012-06-15 11:30:00,50.6,50.64,50.52,50.64,99000.0,37.3809,37.4105,37.3218,37.4105,99000.0
2012-06-15 11:40:00,50.65,50.66,50.59,50.6,32700.0,37.4179,37.4253,37.3735,37.3809,32700.0
2012-06-15 11:50:00,50.61,50.65,50.57,50.62,28600.0,37.3883,37.4179,37.3588,37.3957,28600.0
2012-06-15 12:00:00,50.62,50.62,50.5,50.54,35700.0,37.3957,37.3957,37.3071,37.3366,35700.0
2012-06-15 12:10:00,50.55,50.55,50.44,50.52,33100.0,37.344,37.344,37.2627,37.3218,33100.0
2012-06-15 12:20:00,50.52,50.64,50.47,50.51,48800.0,37.3218,37.4105,37.2849,37.3144,48800.0
2012-06-15 12:30:00,50.51,50.51,50.41,50.43,43200.0,37.3144,37.3144,37.2406,37.2553,43200.0
2012-06-15 12:40:00,50.43,50.57,50.41,50.55,28000.0,37.2553,37.3588,37.2406,37.344,28000.0
2012-06-15 12:50:00,50.54,50.61,50.51,50.55,51200.0,37.3366,37.3883,37.3144,37.344,51200.0
2012-06-15 13:00:00,50.55,50.73,50.54,50.7,55700.0,37.344,37.477,37.3366,37.4548,55700.0
2012-06-15 13:10:00,50.7,50.86,50.7,50.77,87700.0,37.4548,37.573,37.4548,37.5065,87700.0
2012-06-15 13:20:00,50.77,50.78,50.64,50.66,56700.0,37.5065,37.5139,37.4105,37.4253,56700.0
2012-06-15 13:30:00,50.68,50.71,50.63,50.65,36100.0,37.44,37.4622,37.4031,37.4179,36100.0
2012-06-15 13:40:00,50.65,50.66,50.56,50.59,70000.0,37.4179,37.4253,37.3514,37.3735,70000.0
2012-06-15 13:50:00,50.61,50.72,50.56,50.67,62700.0,37.3883,37.4696,37.3514,37.4326,62700.0
2012-06-15 14:00:00,50.68,50.7,50.47,50.48,102200.0,37.44,37.4548,37.2849,37.2923,102200.0
2012-06-15 14:10:00,50.5,50.5,50.35,50.37,68700.0,37.3071,37.3071,37.1962,37.211,68700.0
2012-06-15 14:20:00,50.38,50.39,50.29,50.32,103000.0,37.2184,37.2258,37.1519,37.1741,103000.0
2012-06-15 14:30:00,50.32,50.38,50.27,50.27,95100.0,37.1741,37.2184,37.1371,37.1371,95100.0
2012-06-15 14:40:00,50.29,50.33,50.23,50.25,129600.0,37.1519,37.1815,37.1076,37.1224,129600.0
2012-06-15 14:50:00,50.25,50.28,50.21,50.22,103100.0,37.1224,37.1445,37.0928,37.1002,103100.0
2012-06-15 15:00:00,50.23,50.24,50.18,50.21,110800.0,37.1076,37.115,37.0707,37.0928,110800.0
2012-06-15 15:10:00,50.22,50.25,50.17,50.2,147600.0,37.1002,37.1224,37.0633,37.0854,147600.0
2012-06-15 15:20:00,50.2,50.42,50.2,50.41,165800.0,37.0854,37.248,37.0854,37.2406,165800.0
2012-06-15 15:30:00,50.4,50.4,50.0,50.02,525600.0,37.2332,37.2332,36.9377,36.9525,525600.0
2012-06-15 15:40:00,50.02,50.33,49.97,50.3,740500.0,36.9525,37.1815,36.9155,37.1593,740500.0
2012-06-15 15:50:00,50.3,50.42,50.16,50.28,1313500.0,37.1593,37.248,37.0559,37.1445,1313500.0
2012-06-18 09:30:00,50.06,50.52,49.81,49.94,249700.0,36.982,37.3218,36.7973,36.8933,249700.0
2012-06-18 09:40:00,49.99,50.12,49.9,49.92,157800.0,36.9303,37.0263,36.8638,36.8786,157800.0
2012-06-18 09:50:00,49.92,49.96,49.61,49.81,183800.0,36.8786,36.9081,36.6496,36.7973,183800.0
2012-06-18 10:00:00,49.8,49.87,49.53,49.66,178900.0,36.7899,36.8416,36.5905,36.6865,178900.0
2012-06-18 10:10:00,49.66,50.1,49.64,50.03,312600.0,36.6865,37.0116,36.6717,36.9598,312600.0
2012-06-18 10:20:00,50.05,50.08,49.9,49.97,113000.0,36.9746,36.9968,36.8638,36.9155,113000.0
2012-06-18 10:30:00,49.97,50.0,49.85,49.9,99100.0,36.9155,36.9377,36.8269,36.8638,99100.0
2012-06-18 10:40:00,49.9,49.99,49.81,49.87,114200.0,36.8638,36.9303,36.7973,36.8416,114200.0
2012-06-18 10:50:00,49.87,49.95,49.72,49.74,126900.0,36.8416,36.9007,36.7308,36.7456,126900.0
2012-06-18 11:00:00,49.74,49.77,49.63,49.67,121500.0,36.7456,36.7678,36.6643,36.6939,121500.0
2012-06-18 11:10:00,49.67,49.95,49.6,49.94,139800.0,36.6939,36.9007,36.6422,36.8933,139800.0
2012-06-18 11:20:00,49.95,50.29,49.91,50.11,246500.0,36.9007,37.1519,36.8712,37.0189,246500.0
2012-06-18 11:30:00,50.12,50.16,49.92,49.95,137500.0,37.0263,37.0559,36.8786,36.9007,137500.0
2012-06-18 11:40:00,49.97,50.03,49.9,49.91,107000.0,36.9155,36.9598,36.8638,36.8712,107000.0
2012-06-18 11:50:00,49.92,49.95,49.77,49.95,135800.0,36.8786,36.9007,36.7678,36.9007,135800.0
2012-06-18 12:00:00,49.94,50.04,49.91,50.04,68100.0,36.8933,36.9672,36.8712,36.9672,68100.0
2012-06-18 12:10:00,50.04,50.12,49.99,50.1,68000.0,36.9672,37.0263,36.9303,37.0116,68000.0
2012-06-18 12:20:00,50.1,50.16,50.06,50.11,74000.0,37.0116,37.0559,36.982,37.0189,74000.0
2012-06-18 12:30:00,50.11,50.22,50.1,50.15,46600.0,37.0189,37.1002,37.0116,37.0485,46600.0
2012-06-18 12:40:00,50.14,50.17,50.05,50.15,51100.0,37.0411,37.0633,36.9746,37.0485,51100.0
2012-06-18 12:50:00,50.16,50.35,50.14,50.3,75700.0,37.0559,37.1962,37.0411,37.1593,75700.0
2012-06-18 13:00:00,50.3,50.44,50.19,50.44,78400.0,37.1593,37.2627,37.078,37.2627,78400.0
2012-06-18 13:10:00,50.43,50.43,50.35,50.4,60600.0,37.2553,37.2553,37.1962,37.2332,60600.0
2012-06-18 13:20:00,50.4,50.56,50.39,50.55,81100.0,37.2332,37.3514,37.2258,37.344,81100.0
2012-06-18 13:30:00,50.55,50.75,50.5,50.74,114200.0,37.344,37.4917,37.3071,37.4844,114200.0
2012-06-18 13:40:00,50.75,50.97,50.75,50.87,125100.0,37.4917,37.6543,37.4917,37.5804,125100.0
2012-06-18 13:50:00,50.87,50.91,50.69,50.69,114300.0,37.5804,37.6099,37.4474,37.4474,114300.0
2012-06-18 14:00:00,50.69,50.77,50.63,50.75,79300.0,37.4474,37.5065,37.4031,37.4917,79300.0
2012-06-18 14:10:00,50.76,50.9,50.76,50.85,98300.0,37.4991,37.6026,37.4991,37.5656,98300.0
2012-06-18 14:20:00,50.85,50.88,50.8,50.8,60700.0,37.5656,37.5878,37.5287,37.5287,60700.0
2012-06-18 14:30:00,50.81,50.92,50.78,50.92,70000.0,37.5361,37.6173,37.5139,37.6173,70000.0
2012-06-18 14:40:00,50.91,50.92,50.74,50.74,67200.0,37.6099,37.6173,37.4844,37.4844,67200.0
2012-06-18 14:50:00,50.73,50.74,50.5,50.54,95800.0,37.477,37.4844,37.3071,37.3366,95800.0
2012-06-18 15:00:00,50.53,50.6,50.44,50.52,108300.0,37.3292,37.3809,37.2627,37.3218,108300.0
2012-06-18 15:10:00,50.52,50.54,50.41,50.54,95100.0,37.3218,37.3366,37.2406,37.3366,95100.0
2012-06-18 15:20:00,50.54,50.63,50.51,50.55,117600.0,37.3366,37.4031,37.3144,37.344,117600.0
2012-06-18 15:30:00,50.55,50.72,50.55,50.67,131400.0,37.344,37.4696,37.344,37.4326,131400.0
2012-06-18 15:40:00,50.68,50.78,50.65,50.71,217400.0,37.44,37.5139,37.4179,37.4622,217400.0
2012-06-18 15:50:00,50.71,50.85,50.7,50.85,488800.0,37.4622,37.5656,37.4548,37.5656,488800.0
2012-06-19 09:30:00,50.99,51.04,50.49,50.81,255600.0,37.669,37.706,37.2997,37.5361,255600.0
2012-06-19 09:40:00,50.81,50.82,50.35,50.64,190500.0,37.5361,37.5435,37.1962,37.4105,190500.0
2012-06-19 09:50:00,50.6,50.66,50.4,50.54,149800.0,37.3809,37.4253,37.2332,37.3366,149800.0
2012-06-19 10:00:00,50.54,50.77,50.53,50.71,252600.0,37.3366,37.5065,37.3292,37.4622,252600.0
2012-06-19 10:10:00,50.7,50.71,50.43,50.57,223200.0,37.4548,37.4622,37.2553,37.3588,223200.0
2012-06-19 10:20:00,50.57,50.74,50.54,50.58,195700.0,37.3588,37.4844,37.3366,37.3662,195700.0
2012-06-19 10:30:00,50.57,50.59,50.2,50.21,158400.0,37.3588,37.3735,37.0854,37.0928,158400.0
2012-06-19 10:40:00,50.21,50.38,50.11,50.32,181400.0,37.0928,37.2184,37.0189,37.1741,181400.0
2012-06-19 10:50:00,50.32,50.44,50.16,50.37,150000.0,37.1741,37.2627,37.0559,37.211,150000.0
2012-06-19 11:00:00,50.36,50.51,50.34,50.49,122800.0,37.2036,37.3144,37.1889,37.2997,122800.0
2012-06-19 11:10:00,50.49,50.49,50.37,50.43,96700.0,37.2997,37.2997,37.211,37.2553,96700.0
2012-06-19 11:20:00,50.43,50.5,50.4,50.41,76500.0,37.2553,37.3071,37.2332,37.2406,76500.0
2012-06-19 11:30:00,50.41,50.48,50.37,50.44,73000.0,37.2406,37.2923,37.211,37.2627,73000.0
2012-06-19 11:40:00,50.44,50.44,50.36,50.39,46000.0,37.2627,37.2627,37.2036,37.2258,46000.0
2012-06-19 11:50:00,50.4,50.43,50.35,50.37,87100.0,37.2332,37.2553,37.1962,37.211,87100.0
2012-06-19 12:00:00,50.37,50.4,50.31,50.35,57700.0,37.211,37.2332,37.1667,37.1962,57700.0
2012-06-19 12:10:00,50.35,50.37,50.21,50.23,66400.0,37.1962,37.211,37.0928,37.1076,66400.0
2012-06-19 12:20:00,50.24,50.43,50.23,50.41,65900.0,37.115,37.2553,37.1076,37.2406,65900.0
2012-06-19 12:30:00,50.41,50.41,50.34,50.39,49500.0,37.2406,37.2406,37.1889,37.2258,49500.0
2012-06-19 12:40:00,50.39,50.47,50.38,50.43,64400.0,37.2258,37.2849,37.2184,37.2553,64400.0
2012-06-19 12:50:00,50.43,50.48,50.43,50.47,25300.0,37.2553,37.2923,37.2553,37.2849,25300.0
2012-06-19 13:00:00,50.47,50.48,50.35,50.41,75000.0,37.2849,37.2923,37.1962,37.2406,75000.0
2012-06-19 13:10:00,50.4,50.45,50.36,50.36,120000.0,37.2332,37.2701,37.2036,37.2036,120000.0
2012-06-19 13:20:00,50.36,50.54,50.35,50.52,111200.0,37.2036,37.3366,37.1962,37.3218,111200.0
2012-06-19 13:30:00,50.53,50.68,50.53,50.64,86200.0,37.3292,37.44,37.3292,37.4105,86200.0
2012-06-19 13:40:00,50.64,50.65,50.55,50.56,74300.0,37.4105,37.4179,37.344,37.3514,74300.0
2012-06-19 13:50:00,50.57,50.63,50.55,50.59,59100.0,37.3588,37.4031,37.344,37.3735,59100.0
2012-06-19 14:00:00,50.58,50.58,50.5,50.52,86000.0,37.3662,37.3662,37.3071,37.3218,86000.0
2012-06-19 14:10:00,50.51,50.56,50.47,50.52,55500.0,37.3144,37.3514,37.2849,37.3218,55500.0
2012-06-19 14:20:00,50.52,50.56,50.5,50.54,71300.0,37.3218,37.3514,37.3071,37.3366,71300.0
2012-06-19 14:30:00,50.55,50.57,50.48,50.54,113300.0,37.344,37.3588,37.2923,37.3366,113300.0
2012-06-19 14:40:00,50.54,50.58,50.48,50.5,58700.0,37.3366,37.3662,37.2923,37.3071,58700.0
2012-06-19 14:50:00,50.51,50.61,50.47,50.61,59200.0,37.3144,37.3883,37.2849,37.3883,59200.0
2012-06-19 15:00:00,50.6,50.66,50.56,50.64,66300.0,37.3809,37.4253,37.3514,37.4105,66300.0
2012-06-19 15:10:00,50.64,50.67,50.59,50.66,101200.0,37.4105,37.4326,37.3735,37.4253,101200.0
2012-06-19 15:20:00,50.66,50.7,50.65,50.67,85600.0,37.4253,37.4548,37.4179,37.4326,85600.0
2012-06-19 15:30:00,50.68,50.7,50.64,50.67,115600.0,37.44,37.4548,37.4105,37.4326,115600.0
2012-06-19 15:40:00,50.67,50.73,50.65,50.66,181700.0,37.4326,37.477,37.4179,37.4253,181700.0
2012-06-19 15:50:00,50.68,50.73,50.65,50.7,364200.0,37.44,37.477,37.4179,37.4548,364200.0
2012-06-20 09:30:00,50.2,50.37,50.08,50.21,210200.0,37.0854,37.211,36.9968,37.0928,210200.0
2012-06-20 09:40:00,50.21,50.26,49.83,49.92,180900.0,37.0928,37.1298,36.8121,36.8786,180900.0
2012-06-20 09:50:00,49.93,49.95,49.75,49.8,128000.0,36.886,36.9007,36.753,36.7899,128000.0
2012-06-20 10:00:00,49.82,49.93,49.59,49.63,282300.0,36.8047,36.886,36.6348,36.6643,282300.0
2012-06-20 10:10:00,49.63,49.78,49.57,49.66,179200.0,36.6643,36.7751,36.62,36.6865,179200.0
2012-06-20 10:20:00,49.68,49.84,49.67,49.69,161100.0,36.7013,36.8195,36.6939,36.7087,161100.0
2012-06-20 10:30:00,49.69,49.76,49.63,49.7,202400.0,36.7087,36.7604,36.6643,36.716,202400.0
2012-06-20 10:40:00,49.7,49.72,49.53,49.58,135400.0,36.716,36.7308,36.5905,36.6274,135400.0
2012-06-20 10:50:00,49.57,49.76,49.57,49.75,75100.0,36.62,36.7604,36.62,36.753,75100.0
2012-06-20 11:00:00,49.74,49.9,49.74,49.9,112900.0,36.7456,36.8638,36.7456,36.8638,112900.0
2012-06-20 11:10:00,49.9,50.03,49.87,49.93,77700.0,36.8638,36.9598,36.8416,36.886,77700.0
2012-06-20 11:20:00,49.94,50.06,49.92,49.94,88200.0,36.8933,36.982,36.8786,36.8933,88200.0
2012-06-20 11:30:00,49.94,49.95,49.85,49.91,53600.0,36.8933,36.9007,36.8269,36.8712,53600.0
2012-06-20 11:40:00,49.91,50.07,49.9,49.95,54500.0,36.8712,36.9894,36.8638,36.9007,54500.0
2012-06-20 11:50:00,49.94,50.01,49.93,50.01,44400.0,36.8933,36.9451,36.886,36.9451,44400.0
2012-06-20 12:00:00,50.0,50.01,49.82,49.86,67000.0,36.9377,36.9451,36.8047,36.8342,67000.0
2012-06-20 12:10:00,49.87,49.89,49.82,49.83,49200.0,36.8416,36.8564,36.8047,36.8121,49200.0
2012-06-20 12:20:00,49.85,49.86,49.69,49.74,88400.0,36.8269,36.8342,36.7087,36.7456,88400.0
2012-06-20 12:30:00,49.73,49.86,49.4,49.46,348700.0,36.7382,36.8342,36.4944,36.5387,348700.0
2012-06-20 12:40:00,49.48,50.34,49.44,50.14,297400.0,36.5535,37.1889,36.524,37.0411,297400.0
2012-06-20 12:50:00,50.14,50.75,50.13,50.62,215000.0,37.0411,37.4917,37.0337,37.3957,215000.0
2012-06-20 13:00:00,50.61,51.17,50.56,51.09,268500.0,37.3883,37.802,37.3514,37.7429,268500.0
2012-06-20 13:10:00,51.09,51.15,50.77,50.82,209600.0,37.7429,37.7872,37.5065,37.5435,209600.0
2012-06-20 13:20:00,50.83,50.98,50.78,50.85,142700.0,37.5508,37.6617,37.5139,37.5656,142700.0
2012-06-20 13:30:00,50.86,50.92,50.41,50.43,172100.0,37.573,37.6173,37.2406,37.2553,172100.0
2012-06-20 13:40:00,50.41,50.77,50.41,50.73,111200.0,37.2406,37.5065,37.2406,37.477,111200.0
2012-06-20 13:50:00,50.74,50.83,50.51,50.51,85100.0,37.4844,37.5508,37.3144,37.3144,85100.0
2012-06-20 14:00:00,50.52,50.83,50.42,50.81,152400.0,37.3218,37.5508,37.248,37.5361,152400.0
2012-06-20 14:10:00,50.81,51.0,50.58,50.58,148600.0,37.5361,37.6764,37.3662,37.3662,148600.0
2012-06-20 14:20:00,50.59,50.76,50.43,50.5,170000.0,37.3735,37.4991,37.2553,37.3071,170000.0
2012-06-20 14:30:00,50.49,50.55,50.38,50.42,212400.0,37.2997,37.344,37.2184,37.248,212400.0
2012-06-20 14:40:00,50.41,50.42,50.19,50.22,121800.0,37.2406,37.248,37.078,37.1002,121800.0
2012-06-20 14:50:00,50.24,50.35,50.15,50.28,124600.0,37.115,37.1962,37.0485,37.1445,124600.0
2012-06-20 15:00:00,50.29,50.36,50.12,50.13,118100.0,37.1519,37.2036,37.0263,37.0337,118100.0
2012-06-20 15:10:00,50.14,50.27,50.12,50.15,126700.0,37.0411,37.1371,37.0263,37.0485,126700.0
2012-06-20 15:20:00,50.15,50.25,50.13,50.19,113000.0,37.0485,37.1224,37.0337,37.078,113000.0
2012-06-20 15:30:00,50.19,50.29,50.11,50.17,140100.0,37.078,37.1519,37.0189,37.0633,140100.0
2012-06-20 15:40:00,50.18,50.33,50.17,50.3,156300.0,37.0707,37.1815,37.0633,37.1593,156300.0
2012-06-20 15:50:00,50.29,50.37,50.28,50.36,276200.0,37.1519,37.211,37.1445,37.2036,276200.0
2012-06-21 09:30:00,49.14,49.38,49.02,49.13,309400.0,36.3023,36.4796,36.2137,36.295,309400.0
2012-06-21 09:40:00,49.1,49.18,48.95,49.03,203600.0,36.2728,36.3319,36.162,36.2211,203600.0
2012-06-21 09:50:00,49.03,49.04,48.52,48.6,243500.0,36.2211,36.2285,35.8443,35.9034,243500.0
2012-06-21 10:00:00,48.59,48.96,48.54,48.94,355300.0,35.896,36.1694,35.8591,36.1546,355300.0
2012-06-21 10:10:00,48.95,49.07,48.85,49.0,123700.0,36.162,36.2506,36.0881,36.1989,123700.0
2012-06-21 10:20:00,49.0,49.01,48.86,49.0,109000.0,36.1989,36.2063,36.0955,36.1989,109000.0
2012-06-21 10:30:00,48.99,49.01,48.75,48.78,162100.0,36.1915,36.2063,36.0142,36.0364,162100.0
2012-06-21 10:40:00,48.77,48.9,48.72,48.85,119200.0,36.029,36.125,35.9921,36.0881,119200.0
2012-06-21 10:50:00,48.83,48.88,48.75,48.79,70000.0,36.0733,36.1103,36.0142,36.0438,70000.0
2012-06-21 11:00:00,48.78,48.8,48.5,48.55,162000.0,36.0364,36.0512,35.8295,35.8665,162000.0
2012-06-21 11:10:00,48.55,48.57,48.3,48.38,193100.0,35.8665,35.8813,35.6818,35.7409,193100.0
2012-06-21 11:20:00,48.38,48.46,48.29,48.33,190700.0,35.7409,35.8,35.6744,35.704,190700.0
2012-06-21 11:30:00,48.33,48.46,48.23,48.43,168200.0,35.704,35.8,35.6301,35.7778,168200.0
2012-06-21 11:40:00,48.41,48.7,48.32,48.65,96700.0,35.7631,35.9773,35.6966,35.9404,96700.0
2012-06-21 11:50:00,48.66,48.72,48.54,48.7,50000.0,35.9477,35.9921,35.8591,35.9773,50000.0
2012-06-21 12:00:00,48.71,48.75,48.5,48.5,106000.0,35.9847,36.0142,35.8295,35.8295,106000.0
2012-06-21 12:10:00,48.51,48.62,48.49,48.53,76400.0,35.8369,35.9182,35.8222,35.8517,76400.0
2012-06-21 12:20:00,48.54,48.56,48.34,48.36,91000.0,35.8591,35.8739,35.7113,35.7261,91000.0
2012-06-21 12:30:00,48.34,48.44,48.28,48.4,107200.0,35.7113,35.7852,35.667,35.7557,107200.0
2012-06-21 12:40:00,48.39,48.4,48.27,48.35,88500.0,35.7483,35.7557,35.6596,35.7187,88500.0
2012-06-21 12:50:00,48.36,48.4,48.32,48.4,46300.0,35.7261,35.7557,35.6966,35.7557,46300.0
2012-06-21 13:00:00,48.4,48.4,48.32,48.33,68500.0,35.7557,35.7557,35.6966,35.704,68500.0
2012-06-21 13:10:00,48.33,48.38,48.29,48.3,56700.0,35.704,35.7409,35.6744,35.6818,56700.0
2012-06-21 13:20:00,48.3,48.32,48.24,48.29,99600.0,35.6818,35.6966,35.6375,35.6744,99600.0
2012-06-21 13:30:00,48.3,48.35,48.23,48.23,140100.0,35.6818,35.7187,35.6301,35.6301,140100.0
2012-06-21 13:40:00,48.22,48.23,48.07,48.12,150100.0,35.6227,35.6301,35.5119,35.5488,150100.0
2012-06-21 13:50:00,48.11,48.22,48.11,48.18,175600.0,35.5414,35.6227,35.5414,35.5931,175600.0
2012-06-21 14:00:00,48.18,48.28,48.16,48.19,107500.0,35.5931,35.667,35.5784,35.6005,107500.0
2012-06-21 14:10:00,48.18,48.26,48.16,48.18,77900.0,35.5931,35.6522,35.5784,35.5931,77900.0
2012-06-21 14:20:00,48.16,48.19,48.1,48.18,77500.0,35.5784,35.6005,35.534,35.5931,77500.0
2012-06-21 14:30:00,48.17,48.24,48.17,48.18,56300.0,35.5858,35.6375,35.5858,35.5931,56300.0
2012-06-21 14:40:00,48.18,48.28,48.18,48.26,69400.0,35.5931,35.667,35.5931,35.6522,69400.0
2012-06-21 14:50:00,48.26,48.35,48.23,48.33,106700.0,35.6522,35.7187,35.6301,35.704,106700.0
2012-06-21 15:00:00,48.33,48.42,48.3,48.42,124800.0,35.704,35.7704,35.6818,35.7704,124800.0
2012-06-21 15:10:00,48.41,48.41,48.2,48.22,111000.0,35.7631,35.7631,35.6079,35.6227,111000.0
2012-06-21 15:20:00,48.22,48.34,48.18,48.26,145200.0,35.6227,35.7113,35.5931,35.6522,145200.0
2012-06-21 15:30:00,48.27,48.32,48.19,48.24,187700.0,35.6596,35.6966,35.6005,35.6375,187700.0
2012-06-21 15:40:00,48.24,48.25,48.1,48.14,266600.0,35.6375,35.6449,35.534,35.5636,266600.0
2012-06-21 15:50:00,48.14,48.19,47.79,47.8,1086000.0,35.5636,35.6005,35.305,35.3124,1086000.0
2012-06-22 09:30:00,47.82,48.18,47.62,47.96,224500.0,35.3272,35.5931,35.1794,35.4306,224500.0
2012-06-22 09:40:00,47.94,48.21,47.82,48.2,212000.0,35.4158,35.6153,35.3272,35.6079,212000.0
2012-06-22 09:50:00,48.22,48.49,48.11,48.35,166300.0,35.6227,35.8222,35.5414,35.7187,166300.0
2012-06-22 10:00:00,48.35,48.42,48.07,48.13,192800.0,35.7187,35.7704,35.5119,35.5562,192800.0
2012-06-22 10:10:00,48.14,48.23,47.85,47.86,136800.0,35.5636,35.6301,35.3494,35.3567,136800.0
2012-06-22 10:20:00,47.85,48.0,47.82,47.86,94000.0,35.3494,35.4602,35.3272,35.3567,94000.0
2012-06-22 10:30:00,47.86,47.86,47.48,47.54,146400.0,35.3567,35.3567,35.076,35.1203,146400.0
2012-06-22 10:40:00,47.54,47.63,47.38,47.38,120200.0,35.1203,35.1868,35.0021,35.0021,120200.0
2012-06-22 10:50:00,47.38,47.44,47.26,47.36,147600.0,35.0021,35.0465,34.9135,34.9874,147600.0
2012-06-22 11:00:00,47.36,47.49,47.27,47.47,134200.0,34.9874,35.0834,34.9209,35.0686,134200.0
2012-06-22 11:10:00,47.48,47.48,47.35,47.42,61900.0,35.076,35.076,34.98,35.0317,61900.0
2012-06-22 11:20:00,47.42,47.54,47.38,47.49,85100.0,35.0317,35.1203,35.0021,35.0834,85100.0
2012-06-22 11:30:00,47.49,47.65,47.46,47.65,64700.0,35.0834,35.2016,35.0612,35.2016,64700.0
2012-06-22 11:40:00,47.66,47.87,47.66,47.81,58500.0,35.209,35.3641,35.209,35.3198,58500.0
2012-06-22 11:50:00,47.79,47.8,47.59,47.64,59400.0,35.305,35.3124,35.1573,35.1942,59400.0
2012-06-22 12:00:00,47.64,47.8,47.63,47.75,45100.0,35.1942,35.3124,35.1868,35.2755,45100.0
2012-06-22 12:10:00,47.75,47.82,47.64,47.67,42600.0,35.2755,35.3272,35.1942,35.2164,42600.0
2012-06-22 12:20:00,47.67,47.95,47.6,47.93,80700.0,35.2164,35.4232,35.1647,35.4085,80700.0
2012-06-22 12:30:00,47.92,47.94,47.75,47.79,46500.0,35.4011,35.4158,35.2755,35.305,46500.0
2012-06-22 12:40:00,47.78,47.82,47.72,47.8,34600.0,35.2976,35.3272,35.2533,35.3124,34600.0
2012-06-22 12:50:00,47.78,47.8,47.68,47.69,40900.0,35.2976,35.3124,35.2238,35.2312,40900.0
2012-06-22 13:00:00,47.68,47.72,47.62,47.67,51100.0,35.2238,35.2533,35.1794,35.2164,51100.0
2012-06-22 13:10:00,47.66,47.8,47.66,47.78,48000.0,35.209,35.3124,35.209,35.2976,48000.0
2012-06-22 13:20:00,47.79,47.89,47.76,47.87,65800.0,35.305,35.3789,35.2829,35.3641,65800.0
2012-06-22 13:30:00,47.87,47.98,47.87,47.92,110100.0,35.3641,35.4454,35.3641,35.4011,110100.0
2012-06-22 13:40:00,47.93,47.98,47.92,47.96,42200.0,35.4085,35.4454,35.4011,35.4306,42200.0
2012-06-22 13:50:00,47.95,47.97,47.79,47.82,46000.0,35.4232,35.438,35.305,35.3272,46000.0
2012-06-22 14:00:00,47.82,47.95,47.82,47.88,59600.0,35.3272,35.4232,35.3272,35.3715,59600.0
2012-06-22 14:10:00,47.91,47.94,47.84,47.84,51700.0,35.3937,35.4158,35.342,35.342,51700.0
2012-06-22 14:20:00,47.85,47.87,47.64,47.64,78200.0,35.3494,35.3641,35.1942,35.1942,78200.0
2012-06-22 14:30:00,47.66,47.8,47.66,47.77,85800.0,35.209,35.3124,35.209,35.2903,85800.0
2012-06-22 14:40:00,47.78,47.95,47.76,47.94,67900.0,35.2976,35.4232,35.2829,35.4158,67900.0
2012-06-22 14:50:00,47.93,47.96,47.89,47.96,66000.0,35.4085,35.4306,35.3789,35.4306,66000.0
2012-06-22 15:00:00,47.96,48.03,47.9,47.95,73900.0,35.4306,35.4823,35.3863,35.4232,73900.0
2012-06-22 15:10:00,47.95,47.99,47.89,47.9,57700.0,35.4232,35.4528,35.3789,35.3863,57700.0
2012-06-22 15:20:00,47.92,47.98,47.9,47.9,52900.0,35.4011,35.4454,35.3863,35.3863,52900.0
2012-06-22 15:30:00,47.9,47.94,47.85,47.85,86300.0,35.3863,35.4158,35.3494,35.3494,86300.0
2012-06-22 15:40:00,47.85,48.06,47.85,48.03,152800.0,35.3494,35.5045,35.3494,35.4823,152800.0
2012-06-22 15:50:00,48.03,48.09,47.95,47.96,327400.0,35.4823,35.5267,35.4232,35.4306,327400.0
2012-06-25 09:30:00,48.01,48.2,47.65,48.19,244900.0,35.4676,35.6079,35.2016,35.6005,244900.0
2012-06-25 09:40:00,48.2,48.35,48.0,48.31,168300.0,35.6079,35.7187,35.4602,35.6892,168300.0
2012-06-25 09:50:00,48.3,48.62,48.19,48.6,228900.0,35.6818,35.9182,35.6005,35.9034,228900.0
2012-06-25 10:00:00,48.57,48.61,48.26,48.29,241200.0,35.8813,35.9108,35.6522,35.6744,241200.0
2012-06-25 10:10:00,48.31,48.38,48.21,48.29,128700.0,35.6892,35.7409,35.6153,35.6744,128700.0
2012-06-25 10:20:00,48.27,48.34,48.17,48.34,126400.0,35.6596,35.7113,35.5858,35.7113,126400.0
2012-06-25 10:30:00,48.34,48.49,48.33,48.33,167200.0,35.7113,35.8222,35.704,35.704,167200.0
2012-06-25 10:40:00,48.33,48.42,48.28,48.35,86700.0,35.704,35.7704,35.667,35.7187,86700.0
2012-06-25 10:50:00,48.35,48.39,48.24,48.26,59800.0,35.7187,35.7483,35.6375,35.6522,59800.0
2012-06-25 11:00:00,48.25,48.34,48.19,48.27,97900.0,35.6449,35.7113,35.6005,35.6596,97900.0
2012-06-25 11:10:00,48.28,48.31,48.22,48.29,82700.0,35.667,35.6892,35.6227,35.6744,82700.0
2012-06-25 11:20:00,48.3,48.4,48.27,48.37,87200.0,35.6818,35.7557,35.6596,35.7335,87200.0
2012-06-25 11:30:00,48.37,48.44,48.32,48.41,76300.0,35.7335,35.7852,35.6966,35.7631,76300.0
2012-06-25 11:40:00,48.39,48.6,48.39,48.47,111600.0,35.7483,35.9034,35.7483,35.8074,111600.0
2012-06-25 11:50:00,48.48,48.72,48.48,48.66,128000.0,35.8148,35.9921,35.8148,35.9477,128000.0
2012-06-25 12:00:00,48.67,48.85,48.61,48.78,153400.0,35.9551,36.0881,35.9108,36.0364,153400.0
2012-06-25 12:10:00,48.79,48.79,48.62,48.73,87600.0,36.0438,36.0438,35.9182,35.9995,87600.0
2012-06-25 12:20:00,48.73,48.79,48.64,48.7,60600.0,35.9995,36.0438,35.933,35.9773,60600.0
2012-06-25 12:30:00,48.7,48.72,48.51,48.53,57300.0,35.9773,35.9921,35.8369,35.8517,57300.0
2012-06-25 12:40:00,48.53,48.63,48.48,48.62,51600.0,35.8517,35.9256,35.8148,35.9182,51600.0
2012-06-25 12:50:00,48.62,48.73,48.62,48.66,46400.0,35.9182,35.9995,35.9182,35.9477,46400.0
2012-06-25 13:00:00,48.67,48.95,48.64,48.92,93000.0,35.9551,36.162,35.933,36.1398,93000.0
2012-06-25 13:10:00,48.91,49.01,48.84,49.0,85700.0,36.1324,36.2063,36.0807,36.1989,85700.0
2012-06-25 13:20:00,49.0,49.07,48.95,49.0,94500.0,36.1989,36.2506,36.162,36.1989,94500.0
2012-06-25 13:30:00,48.99,49.08,48.91,49.07,148400.0,36.1915,36.258,36.1324,36.2506,148400.0
2012-06-25 13:40:00,49.07,49.08,48.91,48.97,104800.0,36.2506,36.258,36.1324,36.1768,104800.0
2012-06-25 13:50:00,48.96,49.12,48.95,49.11,127700.0,36.1694,36.2876,36.162,36.2802,127700.0
2012-06-25 14:00:00,49.12,49.2,48.94,48.95,77900.0,36.2876,36.3467,36.1546,36.162,77900.0
2012-06-25 14:10:00,48.94,49.05,48.86,48.94,105000.0,36.1546,36.2359,36.0955,36.1546,105000.0
2012-06-25 14:20:00,48.94,49.01,48.9,48.96,54900.0,36.1546,36.2063,36.125,36.1694,54900.0
2012-06-25 14:30:00,48.94,49.02,48.89,48.99,75800.0,36.1546,36.2137,36.1177,36.1915,75800.0
2012-06-25 14:40:00,48.98,48.99,48.86,48.88,56100.0,36.1841,36.1915,36.0955,36.1103,56100.0
2012-06-25 14:50:00,48.88,48.97,48.83,48.93,76900.0,36.1103,36.1768,36.0733,36.1472,76900.0
2012-06-25 15:00:00,48.94,48.99,48.81,48.81,97300.0,36.1546,36.1915,36.0586,36.0586,97300.0
2012-06-25 15:10:00,48.81,48.95,48.76,48.94,98700.0,36.0586,36.162,36.0216,36.1546,98700.0
2012-06-25 15:20:00,48.95,49.0,48.93,48.98,84900.0,36.162,36.1989,36.1472,36.1841,84900.0
2012-06-25 15:30:00,48.97,49.07,48.96,49.04,149600.0,36.1768,36.2506,36.1694,36.2285,149600.0
2012-06-25 15:40:00,49.04,49.08,48.95,48.97,183700.0,36.2285,36.258,36.162,36.1768,183700.0
2012-06-25 15:50:00,48.97,49.04,48.78,48.8,783700.0,36.1768,36.2285,36.0364,36.0512,783700.0
2012-06-26 09:30:00,48.3,48.8,48.2,48.51,200800.0,35.6818,36.0512,35.6079,35.8369,200800.0
2012-06-26 09:40:00,48.5,48.61,48.25,48.25,136500.0,35.8295,35.9108,35.6449,35.6449,136500.0
2012-06-26 09:50:00,48.27,48.32,48.05,48.1,216200.0,35.6596,35.6966,35.4971,35.534,216200.0
2012-06-26 10:00:00,48.08,48.18,47.93,48.06,191900.0,35.5193,35.5931,35.4085,35.5045,191900.0
2012-06-26 10:10:00,48.06,48.15,47.76,47.77,153900.0,35.5045,35.571,35.2829,35.2903,153900.0
2012-06-26 10:20:00,47.77,47.81,47.63,47.7,116200.0,35.2903,35.3198,35.1868,35.2385,116200.0
2012-06-26 10:30:00,47.68,47.94,47.62,47.92,139200.0,35.2238,35.4158,35.1794,35.4011,139200.0
2012-06-26 10:40:00,47.93,47.96,47.74,47.78,118300.0,35.4085,35.4306,35.2681,35.2976,118300.0
2012-06-26 10:50:00,47.79,47.81,47.65,47.74,108300.0,35.305,35.3198,35.2016,35.2681,108300.0
2012-06-26 11:00:00,47.73,47.78,47.4,47.41,172100.0,35.2607,35.2976,35.0169,35.0243,172100.0
2012-06-26 11:10:00,47.42,47.6,47.36,47.55,119500.0,35.0317,35.1647,34.9874,35.1277,119500.0
2012-06-26 11:20:00,47.55,47.64,47.44,47.6,55900.0,35.1277,35.1942,35.0465,35.1647,55900.0
2012-06-26 11:30:00,47.61,47.72,47.58,47.7,94600.0,35.1721,35.2533,35.1499,35.2385,94600.0
2012-06-26 11:40:00,47.71,47.73,47.53,47.65,82100.0,35.2459,35.2607,35.113,35.2016,82100.0
2012-06-26 11:50:00,47.64,48.0,47.64,47.86,68500.0,35.1942,35.4602,35.1942,35.3567,68500.0
2012-06-26 12:00:00,47.85,47.85,47.75,47.75,39800.0,35.3494,35.3494,35.2755,35.2755,39800.0
2012-06-26 12:10:00,47.76,47.84,47.66,47.71,55800.0,35.2829,35.342,35.209,35.2459,55800.0
2012-06-26 12:20:00,47.69,47.74,47.59,47.6,40000.0,35.2312,35.2681,35.1573,35.1647,40000.0
2012-06-26 12:30:00,47.6,47.76,47.58,47.75,42800.0,35.1647,35.2829,35.1499,35.2755,42800.0
2012-06-26 12:40:00,47.75,47.91,47.73,47.85,42100.0,35.2755,35.3937,35.2607,35.3494,42100.0
2012-06-26 12:50:00,47.84,47.84,47.76,47.79,37700.0,35.342,35.342,35.2829,35.305,37700.0
2012-06-26 13:00:00,47.8,47.81,47.7,47.72,27600.0,35.3124,35.3198,35.2385,35.2533,27600.0
2012-06-26 13:10:00,47.72,47.78,47.68,47.74,22300.0,35.2533,35.2976,35.2238,35.2681,22300.0
2012-06-26 13:20:00,47.75,47.82,47.7,47.81,71600.0,35.2755,35.3272,35.2385,35.3198,71600.0
2012-06-26 13:30:00,47.82,47.83,47.69,47.78,106000.0,35.3272,35.3346,35.2312,35.2976,106000.0
2012-06-26 13:40:00,47.78,47.82,47.69,47.75,70700.0,35.2976,35.3272,35.2312,35.2755,70700.0
2012-06-26 13:50:00,47.75,47.86,47.72,47.84,62800.0,35.2755,35.3567,35.2533,35.342,62800.0
2012-06-26 14:00:00,47.84,47.91,47.81,47.89,53600.0,35.342,35.3937,35.3198,35.3789,53600.0
2012-06-26 14:10:00,47.88,48.07,47.88,48.07,80300.0,35.3715,35.5119,35.3715,35.5119,80300.0
2012-06-26 14:20:00,48.07,48.09,47.97,48.0,54600.0,35.5119,35.5267,35.438,35.4602,54600.0
2012-06-26 14:30:00,47.98,47.99,47.85,47.85,57000.0,35.4454,35.4528,35.3494,35.3494,57000.0
2012-06-26 14:40:00,47.85,47.88,47.81,47.82,65700.0,35.3494,35.3715,35.3198,35.3272,65700.0
2012-06-26 14:50:00,47.82,47.84,47.72,47.81,96800.0,35.3272,35.342,35.2533,35.3198,96800.0
2012-06-26 15:00:00,47.81,47.95,47.79,47.94,70300.0,35.3198,35.4232,35.305,35.4158,70300.0
2012-06-26 15:10:00,47.94,48.0,47.91,47.99,77200.0,35.4158,35.4602,35.3937,35.4528,77200.0
2012-06-26 15:20:00,47.99,48.0,47.91,47.93,84900.0,35.4528,35.4602,35.3937,35.4085,84900.0
2012-06-26 15:30:00,47.94,48.06,47.93,48.02,95300.0,35.4158,35.5045,35.4085,35.4749,95300.0
2012-06-26 15:40:00,48.02,48.03,47.95,47.99,182700.0,35.4749,35.4823,35.4232,35.4528,182700.0
2012-06-26 15:50:00,47.98,48.02,47.91,47.92,364500.0,35.4454,35.4749,35.3937,35.4011,364500.0
2012-06-27 09:30:00,48.1,48.21,47.76,48.03,187800.0,35.534,35.6153,35.2829,35.4823,187800.0
2012-06-27 09:40:00,48.03,48.03,47.5,47.57,183400.0,35.4823,35.4823,35.0908,35.1425,183400.0
2012-06-27 09:50:00,47.59,47.66,47.33,47.4,137900.0,35.1573,35.209,34.9652,35.0169,137900.0
2012-06-27 10:00:00,47.42,47.51,47.3,47.4,243400.0,35.0317,35.0982,34.943,35.0169,243400.0
2012-06-27 10:10:00,47.41,47.76,47.41,47.74,163500.0,35.0243,35.2829,35.0243,35.2681,163500.0
2012-06-27 10:20:00,47.75,47.8,47.64,47.75,106200.0,35.2755,35.3124,35.1942,35.2755,106200.0
2012-06-27 10:30:00,47.74,47.74,47.48,47.55,100700.0,35.2681,35.2681,35.076,35.1277,100700.0
2012-06-27 10:40:00,47.55,47.56,47.3,47.32,121300.0,35.1277,35.1351,34.943,34.9578,121300.0
2012-06-27 10:50:00,47.33,47.52,47.27,47.44,78100.0,34.9652,35.1056,34.9209,35.0465,78100.0
2012-06-27 11:00:00,47.45,47.58,47.41,47.53,134500.0,35.0539,35.1499,35.0243,35.113,134500.0
2012-06-27 11:10:00,47.54,47.73,47.52,47.72,156500.0,35.1203,35.2607,35.1056,35.2533,156500.0
2012-06-27 11:20:00,47.71,47.8,47.68,47.78,72000.0,35.2459,35.3124,35.2238,35.2976,72000.0
2012-06-27 11:30:00,47.78,47.87,47.77,47.78,62000.0,35.2976,35.3641,35.2903,35.2976,62000.0
2012-06-27 11:40:00,47.78,47.91,47.75,47.91,79500.0,35.2976,35.3937,35.2755,35.3937,79500.0
2012-06-27 11:50:00,47.92,47.92,47.8,47.8,44000.0,35.4011,35.4011,35.3124,35.3124,44000.0
2012-06-27 12:00:00,47.8,47.9,47.8,47.82,68600.0,35.3124,35.3863,35.3124,35.3272,68600.0
2012-06-27 12:10:00,47.82,47.86,47.75,47.83,51500.0,35.3272,35.3567,35.2755,35.3346,51500.0
2012-06-27 12:20:00,47.84,47.93,47.81,47.9,46900.0,35.342,35.4085,35.3198,35.3863,46900.0
2012-06-27 12:30:00,47.89,48.07,47.89,48.0,210400.0,35.3789,35.5119,35.3789,35.4602,210400.0
2012-06-27 12:40:00,48.0,48.16,48.0,48.1,56300.0,35.4602,35.5784,35.4602,35.534,56300.0
2012-06-27 12:50:00,48.11,48.2,48.08,48.11,93400.0,35.5414,35.6079,35.5193,35.5414,93400.0
2012-06-27 13:00:00,48.11,48.18,48.09,48.13,63500.0,35.5414,35.5931,35.5267,35.5562,63500.0
2012-06-27 13:10:00,48.14,48.18,48.07,48.09,38000.0,35.5636,35.5931,35.5119,35.5267,38000.0
2012-06-27 13:20:00,48.1,48.11,48.0,48.06,53300.0,35.534,35.5414,35.4602,35.5045,53300.0
2012-06-27 13:30:00,48.05,48.08,47.98,47.99,65100.0,35.4971,35.5193,35.4454,35.4528,65100.0
2012-06-27 13:40:00,48.0,48.1,47.96,48.06,91400.0,35.4602,35.534,35.4306,35.5045,91400.0
2012-06-27 13:50:00,48.05,48.12,47.99,48.1,43100.0,35.4971,35.5488,35.4528,35.534,43100.0
2012-06-27 14:00:00,48.09,48.15,48.04,48.12,40700.0,35.5267,35.571,35.4897,35.5488,40700.0
2012-06-27 14:10:00,48.13,48.15,48.05,48.05,54200.0,35.5562,35.571,35.4971,35.4971,54200.0
2012-06-27 14:20:00,48.04,48.09,48.0,48.03,114500.0,35.4897,35.5267,35.4602,35.4823,114500.0
2012-06-27 14:30:00,48.03,48.08,47.98,48.04,80100.0,35.4823,35.5193,35.4454,35.4897,80100.0
2012-06-27 14:40:00,48.03,48.09,47.98,47.99,27000.0,35.4823,35.5267,35.4454,35.4528,27000.0
2012-06-27 14:50:00,47.99,48.04,47.99,48.02,30200.0,35.4528,35.4897,35.4528,35.4749,30200.0
2012-06-27 15:00:00,48.02,48.07,47.98,48.04,45500.0,35.4749,35.5119,35.4454,35.4897,45500.0
2012-06-27 15:10:00,48.05,48.12,48.02,48.11,39100.0,35.4971,35.5488,35.4749,35.5414,39100.0
2012-06-27 15:20:00,48.11,48.18,48.11,48.16,47000.0,35.5414,35.5931,35.5414,35.5784,47000.0
2012-06-27 15:30:00,48.16,48.2,48.15,48.19,48400.0,35.5784,35.6079,35.571,35.6005,48400.0
2012-06-27 15:40:00,48.19,48.23,48.12,48.13,66700.0,35.6005,35.6301,35.5488,35.5562,66700.0
2012-06-27 15:50:00,48.12,48.15,48.04,48.14,162700.0,35.5488,35.571,35.4897,35.5636,162700.0
2012-06-28 09:30:00,47.23,47.95,47.23,47.76,292400.0,34.8913,35.4232,34.8913,35.2829,292400.0
2012-06-28 09:40:00,47.75,47.89,47.5,47.54,136700.0,35.2755,35.3789,35.0908,35.1203,136700.0
2012-06-28 09:50:00,47.54,47.7,47.38,47.56,137600.0,35.1203,35.2385,35.0021,35.1351,137600.0
2012-06-28 10:00:00,47.54,47.6,47.28,47.39,331900.0,35.1203,35.1647,34.9283,35.0095,331900.0
2012-06-28 10:10:00,47.4,47.42,47.21,47.35,133800.0,35.0169,35.0317,34.8766,34.98,133800.0
2012-06-28 10:20:00,47.36,47.4,47.04,47.23,130000.0,34.9874,35.0169,34.751,34.8913,130000.0
2012-06-28 10:30:00,47.21,47.21,47.01,47.16,158300.0,34.8766,34.8766,34.7288,34.8396,158300.0
2012-06-28 10:40:00,47.14,47.14,46.73,46.84,227500.0,34.8248,34.8248,34.522,34.6032,227500.0
2012-06-28 10:50:00,46.85,47.0,46.85,46.96,83600.0,34.6106,34.7214,34.6106,34.6919,83600.0
2012-06-28 11:00:00,46.95,46.99,46.83,46.94,122700.0,34.6845,34.714,34.5958,34.6771,122700.0
2012-06-28 11:10:00,46.94,47.02,46.89,46.91,114500.0,34.6771,34.7362,34.6402,34.6549,114500.0
2012-06-28 11:20:00,46.91,47.16,46.89,47.04,57100.0,34.6549,34.8396,34.6402,34.751,57100.0
2012-06-28 11:30:00,47.04,47.09,46.79,46.85,115100.0,34.751,34.7879,34.5663,34.6106,115100.0
2012-06-28 11:40:00,46.86,46.89,46.76,46.85,82700.0,34.618,34.6402,34.5441,34.6106,82700.0
2012-06-28 11:50:00,46.85,46.96,46.79,46.94,78500.0,34.6106,34.6919,34.5663,34.6771,78500.0
2012-06-28 12:00:00,46.94,47.01,46.92,46.97,61100.0,34.6771,34.7288,34.6623,34.6993,61100.0
2012-06-28 12:10:00,46.95,46.98,46.75,46.76,83200.0,34.6845,34.7066,34.5367,34.5441,83200.0
2012-06-28 12:20:00,46.77,46.83,46.67,46.78,51700.0,34.5515,34.5958,34.4776,34.5589,51700.0
2012-06-28 12:30:00,46.79,46.79,46.47,46.51,128700.0,34.5663,34.5663,34.3299,34.3594,128700.0
2012-06-28 12:40:00,46.51,46.69,46.43,46.68,80200.0,34.3594,34.4924,34.3003,34.485,80200.0
2012-06-28 12:50:00,46.69,46.73,46.51,46.52,82200.0,34.4924,34.522,34.3594,34.3668,82200.0
2012-06-28 13:00:00,46.51,46.62,46.43,46.6,132600.0,34.3594,34.4407,34.3003,34.4259,132600.0
2012-06-28 13:10:00,46.6,46.61,46.41,46.43,116400.0,34.4259,34.4333,34.2855,34.3003,116400.0
2012-06-28 13:20:00,46.42,46.51,46.41,46.48,90800.0,34.2929,34.3594,34.2855,34.3373,90800.0
2012-06-28 13:30:00,46.49,46.55,46.46,46.51,54200.0,34.3447,34.389,34.3225,34.3594,54200.0
2012-06-28 13:40:00,46.53,46.57,46.45,46.49,84700.0,34.3742,34.4038,34.3151,34.3447,84700.0
2012-06-28 13:50:00,46.49,46.56,46.45,46.56,65900.0,34.3447,34.3964,34.3151,34.3964,65900.0
2012-06-28 14:00:00,46.58,46.7,46.55,46.67,66300.0,34.4111,34.4998,34.389,34.4776,66300.0
2012-06-28 14:10:00,46.68,46.68,46.56,46.67,53800.0,34.485,34.485,34.3964,34.4776,53800.0
2012-06-28 14:20:00,46.68,46.73,46.6,46.73,61800.0,34.485,34.522,34.4259,34.522,61800.0
2012-06-28 14:30:00,46.71,46.72,46.58,46.59,54000.0,34.5072,34.5146,34.4111,34.4185,54000.0
2012-06-28 14:40:00,46.59,46.68,46.59,46.68,43200.0,34.4185,34.485,34.4185,34.485,43200.0
2012-06-28 14:50:00,46.67,46.69,46.6,46.67,56800.0,34.4776,34.4924,34.4259,34.4776,56800.0
2012-06-28 15:00:00,46.68,46.88,46.65,46.88,81000.0,34.485,34.6328,34.4629,34.6328,81000.0
2012-06-28 15:10:00,46.88,46.9,46.79,46.81,47000.0,34.6328,34.6475,34.5663,34.5811,47000.0
2012-06-28 15:20:00,46.8,46.81,46.71,46.76,92800.0,34.5737,34.5811,34.5072,34.5441,92800.0
2012-06-28 15:30:00,46.76,47.15,46.75,47.14,228300.0,34.5441,34.8322,34.5367,34.8248,228300.0
2012-06-28 15:40:00,47.14,47.15,46.96,47.12,283200.0,34.8248,34.8322,34.6919,34.8101,283200.0
2012-06-28 15:50:00,47.12,47.24,47.11,47.13,616300.0,34.8101,34.8987,34.8027,34.8175,616300.0
2012-06-29 09:30:00,48.65,48.66,48.08,48.2,417200.0,35.9404,35.9477,35.5193,35.6079,417200.0
2012-06-29 09:40:00,48.22,48.25,47.95,47.96,134800.0,35.6227,35.6449,35.4232,35.4306,134800.0
2012-06-29 09:50:00,47.97,48.05,47.86,47.98,126600.0,35.438,35.4971,35.3567,35.4454,126600.0
2012-06-29 10:00:00,47.97,48.23,47.92,48.12,160500.0,35.438,35.6301,35.4011,35.5488,160500.0
2012-06-29 10:10:00,48.13,48.31,48.09,48.29,157800.0,35.5562,35.6892,35.5267,35.6744,157800.0
2012-06-29 10:20:00,48.3,48.39,48.11,48.12,98800.0,35.6818,35.7483,35.5414,35.5488,98800.0
2012-06-29 10:30:00,48.13,48.14,47.78,47.79,89200.0,35.5562,35.5636,35.2976,35.305,89200.0
2012-06-29 10:40:00,47.79,47.91,47.72,47.81,167800.0,35.305,35.3937,35.2533,35.3198,167800.0
2012-06-29 10:50:00,47.82,47.97,47.82,47.97,115900.0,35.3272,35.438,35.3272,35.438,115900.0
2012-06-29 11:00:00,47.96,47.98,47.76,47.77,73300.0,35.4306,35.4454,35.2829,35.2903,73300.0
2012-06-29 11:10:00,47.77,47.89,47.72,47.89,80400.0,35.2903,35.3789,35.2533,35.3789,80400.0
2012-06-29 11:20:00,47.88,47.92,47.76,47.77,86400.0,35.3715,35.4011,35.2829,35.2903,86400.0
2012-06-29 11:30:00,47.78,47.8,47.66,47.7,147800.0,35.2976,35.3124,35.209,35.2385,147800.0
2012-06-29 11:40:00,47.71,47.75,47.64,47.75,295300.0,35.2459,35.2755,35.1942,35.2755,295300.0
2012-06-29 11:50:00,47.75,47.86,47.74,47.85,141300.0,35.2755,35.3567,35.2681,35.3494,141300.0
2012-06-29 12:00:00,47.85,47.94,47.84,47.91,61700.0,35.3494,35.4158,35.342,35.3937,61700.0
2012-06-29 12:10:00,47.91,48.02,47.88,48.02,59700.0,35.3937,35.4749,35.3715,35.4749,59700.0
2012-06-29 12:20:00,48.01,48.22,48.0,48.22,85200.0,35.4676,35.6227,35.4602,35.6227,85200.0
2012-06-29 12:30:00,48.22,48.22,48.13,48.14,57500.0,35.6227,35.6227,35.5562,35.5636,57500.0
2012-06-29 12:40:00,48.15,48.19,48.12,48.18,58700.0,35.571,35.6005,35.5488,35.5931,58700.0
2012-06-29 12:50:00,48.17,48.27,48.15,48.26,45000.0,35.5858,35.6596,35.571,35.6522,45000.0
2012-06-29 13:00:00,48.25,48.35,48.21,48.35,71400.0,35.6449,35.7187,35.6153,35.7187,71400.0
2012-06-29 13:10:00,48.36,48.56,48.35,48.54,101400.0,35.7261,35.8739,35.7187,35.8591,101400.0
2012-06-29 13:20:00,48.53,48.55,48.37,48.44,104000.0,35.8517,35.8665,35.7335,35.7852,104000.0
2012-06-29 13:30:00,48.43,48.46,48.38,48.38,34900.0,35.7778,35.8,35.7409,35.7409,34900.0
2012-06-29 13:40:00,48.38,48.43,48.35,48.4,48800.0,35.7409,35.7778,35.7187,35.7557,48800.0
2012-06-29 13:50:00,48.4,48.41,48.28,48.3,47200.0,35.7557,35.7631,35.667,35.6818,47200.0
2012-06-29 14:00:00,48.29,48.29,48.19,48.2,82200.0,35.6744,35.6744,35.6005,35.6079,82200.0
2012-06-29 14:10:00,48.2,48.26,48.18,48.23,68100.0,35.6079,35.6522,35.5931,35.6301,68100.0
2012-06-29 14:20:00,48.23,48.31,48.19,48.29,53000.0,35.6301,35.6892,35.6005,35.6744,53000.0
2012-06-29 14:30:00,48.31,48.31,48.2,48.26,57600.0,35.6892,35.6892,35.6079,35.6522,57600.0
2012-06-29 14:40:00,48.26,48.3,48.23,48.25,82400.0,35.6522,35.6818,35.6301,35.6449,82400.0
2012-06-29 14:50:00,48.25,48.31,48.24,48.3,58500.0,35.6449,35.6892,35.6375,35.6818,58500.0
2012-06-29 15:00:00,48.29,48.3,48.24,48.28,77800.0,35.6744,35.6818,35.6375,35.667,77800.0
2012-06-29 15:10:00,48.28,48.38,48.27,48.35,83500.0,35.667,35.7409,35.6596,35.7187,83500.0
2012-06-29 15:20:00,48.36,48.38,48.26,48.36,96000.0,35.7261,35.7409,35.6522,35.7261,96000.0
2012-06-29 15:30:00,48.36,48.36,48.24,48.28,176100.0,35.7261,35.7261,35.6375,35.667,176100.0
2012-06-29 15:40:00,48.28,48.49,48.27,48.38,337100.0,35.667,35.8222,35.6596,35.7409,337100.0
2012-06-29 15:50:00,48.37,48.52,48.35,48.52,666100.0,35.7335,35.8443,35.7187,35.8443,666100.0
2012-07-02 09:30:00,48.29,48.88,48.29,48.71,158700.0,35.6744,36.1103,35.6744,35.9847,158700.0
2012-07-02 09:40:00,48.7,48.71,48.38,48.38,107900.0,35.9773,35.9847,35.7409,35.7409,107900.0
2012-07-02 09:50:00,48.38,48.43,48.27,48.28,97200.0,35.7409,35.7778,35.6596,35.667,97200.0
2012-07-02 10:00:00,48.29,48.46,48.18,48.34,234700.0,35.6744,35.8,35.5931,35.7113,234700.0
2012-07-02 10:10:00,48.32,48.52,48.3,48.45,69800.0,35.6966,35.8443,35.6818,35.7926,69800.0
2012-07-02 10:20:00,48.44,48.51,48.36,48.46,76500.0,35.7852,35.8369,35.7261,35.8,76500.0
2012-07-02 10:30:00,48.45,48.65,48.45,48.64,46400.0,35.7926,35.9404,35.7926,35.933,46400.0
2012-07-02 10:40:00,48.62,48.82,48.61,48.81,66600.0,35.9182,36.0659,35.9108,36.0586,66600.0
2012-07-02 10:50:00,48.82,48.87,48.65,48.66,83300.0,36.0659,36.1029,35.9404,35.9477,83300.0
2012-07-02 11:00:00,48.66,48.66,48.28,48.28,124900.0,35.9477,35.9477,35.667,35.667,124900.0
2012-07-02 11:10:00,48.28,48.34,48.19,48.31,144900.0,35.667,35.7113,35.6005,35.6892,144900.0
2012-07-02 11:20:00,48.31,48.33,48.24,48.31,64100.0,35.6892,35.704,35.6375,35.6892,64100.0
2012-07-02 11:30:00,48.31,48.31,48.12,48.13,74500.0,35.6892,35.6892,35.5488,35.5562,74500.0
2012-07-02 11:40:00,48.13,48.18,47.98,47.99,67500.0,35.5562,35.5931,35.4454,35.4528,67500.0
2012-07-02 11:50:00,48.0,48.06,47.93,48.01,60800.0,35.4602,35.5045,35.4085,35.4676,60800.0
2012-07-02 12:00:00,48.01,48.03,47.94,48.01,44500.0,35.4676,35.4823,35.4158,35.4676,44500.0
2012-07-02 12:10:00,48.01,48.05,47.94,47.97,22500.0,35.4676,35.4971,35.4158,35.438,22500.0
2012-07-02 12:20:00,47.98,48.0,47.95,47.99,36400.0,35.4454,35.4602,35.4232,35.4528,36400.0
2012-07-02 12:30:00,47.99,48.13,47.99,48.11,54100.0,35.4528,35.5562,35.4528,35.5414,54100.0
2012-07-02 12:40:00,48.11,48.15,48.02,48.11,149200.0,35.5414,35.571,35.4749,35.5414,149200.0
2012-07-02 12:50:00,48.12,48.14,48.06,48.07,34000.0,35.5488,35.5636,35.5045,35.5119,34000.0
2012-07-02 13:00:00,48.07,48.08,48.0,48.02,99700.0,35.5119,35.5193,35.4602,35.4749,99700.0
2012-07-02 13:10:00,48.03,48.13,48.01,48.12,161300.0,35.4823,35.5562,35.4676,35.5488,161300.0
2012-07-02 13:20:00,48.11,48.13,48.0,48.07,233600.0,35.5414,35.5562,35.4602,35.5119,233600.0
2012-07-02 13:30:00,48.07,48.11,48.02,48.07,179400.0,35.5119,35.5414,35.4749,35.5119,179400.0
2012-07-02 13:40:00,48.07,48.09,48.0,48.01,122500.0,35.5119,35.5267,35.4602,35.4676,122500.0
2012-07-02 13:50:00,48.01,48.04,48.0,48.04,26300.0,35.4676,35.4897,35.4602,35.4897,26300.0
2012-07-02 14:00:00,48.04,48.07,48.0,48.07,50400.0,35.4897,35.5119,35.4602,35.5119,50400.0
2012-07-02 14:10:00,48.08,48.17,48.08,48.09,204500.0,35.5193,35.5858,35.5193,35.5267,204500.0
2012-07-02 14:20:00,48.1,48.12,48.03,48.1,82500.0,35.534,35.5488,35.4823,35.534,82500.0
2012-07-02 14:30:00,48.1,48.1,47.98,48.01,67400.0,35.534,35.534,35.4454,35.4676,67400.0
2012-07-02 14:40:00,48.01,48.04,47.96,48.04,52200.0,35.4676,35.4897,35.4306,35.4897,52200.0
2012-07-02 14:50:00,48.04,48.12,48.04,48.11,39200.0,35.4897,35.5488,35.4897,35.5414,39200.0
2012-07-02 15:00:00,48.09,48.15,48.06,48.11,75100.0,35.5267,35.571,35.5045,35.5414,75100.0
2012-07-02 15:10:00,48.11,48.23,48.09,48.22,111400.0,35.5414,35.6301,35.5267,35.6227,111400.0
2012-07-02 15:20:00,48.22,48.33,48.15,48.32,112300.0,35.6227,35.704,35.571,35.6966,112300.0
2012-07-02 15:30:00,48.32,48.44,48.32,48.41,124300.0,35.6966,35.7852,35.6966,35.7631,124300.0
2012-07-02 15:40:00,48.41,48.45,48.39,48.4,145200.0,35.7631,35.7926,35.7483,35.7557,145200.0
2012-07-02 15:50:00,48.4,48.49,48.39,48.48,362000.0,35.7557,35.8222,35.7483,35.8148,362000.0
2012-07-03 09:30:00,49.24,49.31,48.89,49.23,206200.0,36.3762,36.4279,36.1177,36.3688,206200.0
2012-07-03 09:40:00,49.23,49.82,49.23,49.56,288600.0,36.3688,36.8047,36.3688,36.6126,288600.0
2012-07-03 09:50:00,49.56,49.67,49.4,49.5,136600.0,36.6126,36.6939,36.4944,36.5683,136600.0
2012-07-03 10:00:00,49.51,49.77,49.39,49.42,157300.0,36.5757,36.7678,36.487,36.5092,157300.0
2012-07-03 10:10:00,49.41,49.44,49.28,49.39,110800.0,36.5018,36.524,36.4058,36.487,110800.0
2012-07-03 10:20:00,49.39,49.51,49.38,49.42,97500.0,36.487,36.5757,36.4796,36.5092,97500.0
2012-07-03 10:30:00,49.41,49.54,49.41,49.5,75400.0,36.5018,36.5978,36.5018,36.5683,75400.0
2012-07-03 10:40:00,49.49,49.61,49.49,49.56,136000.0,36.5609,36.6496,36.5609,36.6126,136000.0
2012-07-03 10:50:00,49.58,49.63,49.45,49.49,130800.0,36.6274,36.6643,36.5314,36.5609,130800.0
2012-07-03 11:00:00,49.49,49.58,49.41,49.55,124700.0,36.5609,36.6274,36.5018,36.6052,124700.0
2012-07-03 11:10:00,49.56,49.63,49.5,49.59,112900.0,36.6126,36.6643,36.5683,36.6348,112900.0
2012-07-03 11:20:00,49.59,49.63,49.47,49.57,110700.0,36.6348,36.6643,36.5461,36.62,110700.0
2012-07-03 11:30:00,49.58,49.62,49.55,49.56,87200.0,36.6274,36.6569,36.6052,36.6126,87200.0
2012-07-03 11:40:00,49.55,49.64,49.52,49.64,118500.0,36.6052,36.6717,36.5831,36.6717,118500.0
2012-07-03 11:50:00,49.64,49.69,49.58,49.64,133900.0,36.6717,36.7087,36.6274,36.6717,133900.0
2012-07-03 12:00:00,49.64,49.7,49.54,49.6,104200.0,36.6717,36.716,36.5978,36.6422,104200.0
2012-07-03 12:10:00,49.61,49.65,49.61,49.64,99200.0,36.6496,36.6791,36.6496,36.6717,99200.0
2012-07-03 12:20:00,49.65,49.65,49.55,49.62,114200.0,36.6791,36.6791,36.6052,36.6569,114200.0
2012-07-03 12:30:00,49.61,49.65,49.55,49.65,88700.0,36.6496,36.6791,36.6052,36.6791,88700.0
2012-07-03 12:40:00,49.65,49.69,49.56,49.59,240400.0,36.6791,36.7087,36.6126,36.6348,240400.0
2012-07-03 12:50:00,49.6,49.84,49.52,49.72,374800.0,36.6422,36.8195,36.5831,36.7308,374800.0
2012-07-05 09:30:00,49.41,49.45,48.92,49.07,296100.0,36.5018,36.5314,36.1398,36.2506,296100.0
2012-07-05 09:40:00,49.08,49.2,48.83,48.92,127900.0,36.258,36.3467,36.0733,36.1398,127900.0
2012-07-05 09:50:00,48.93,49.14,48.86,49.13,111700.0,36.1472,36.3023,36.0955,36.295,111700.0
2012-07-05 10:00:00,49.12,49.22,49.02,49.2,132500.0,36.2876,36.3614,36.2137,36.3467,132500.0
2012-07-05 10:10:00,49.21,49.53,49.19,49.53,98300.0,36.3541,36.5905,36.3393,36.5905,98300.0
2012-07-05 10:20:00,49.53,49.67,49.48,49.5,152400.0,36.5905,36.6939,36.5535,36.5683,152400.0
2012-07-05 10:30:00,49.51,49.51,49.33,49.33,86900.0,36.5757,36.5757,36.4427,36.4427,86900.0
2012-07-05 10:40:00,49.37,49.52,49.36,49.48,140400.0,36.4723,36.5831,36.4649,36.5535,140400.0
2012-07-05 10:50:00,49.48,49.58,49.42,49.44,53500.0,36.5535,36.6274,36.5092,36.524,53500.0
2012-07-05 11:00:00,49.45,49.54,49.43,49.51,79900.0,36.5314,36.5978,36.5166,36.5757,79900.0
2012-07-05 11:10:00,49.51,49.57,49.4,49.41,59200.0,36.5757,36.62,36.4944,36.5018,59200.0
2012-07-05 11:20:00,49.42,49.45,49.32,49.33,72600.0,36.5092,36.5314,36.4353,36.4427,72600.0
2012-07-05 11:30:00,49.32,49.42,49.18,49.2,80000.0,36.4353,36.5092,36.3319,36.3467,80000.0
2012-07-05 11:40:00,49.21,49.29,49.15,49.24,41300.0,36.3541,36.4132,36.3097,36.3762,41300.0
2012-07-05 11:50:00,49.25,49.31,49.24,49.25,89700.0,36.3836,36.4279,36.3762,36.3836,89700.0
2012-07-05 12:00:00,49.27,49.31,49.22,49.28,38200.0,36.3984,36.4279,36.3614,36.4058,38200.0
2012-07-05 12:10:00,49.27,49.34,49.26,49.3,67000.0,36.3984,36.4501,36.391,36.4205,67000.0
2012-07-05 12:20:00,49.3,49.33,49.15,49.16,37900.0,36.4205,36.4427,36.3097,36.3171,37900.0
2012-07-05 12:30:00,49.17,49.17,49.05,49.1,38800.0,36.3245,36.3245,36.2359,36.2728,38800.0
2012-07-05 12:40:00,49.09,49.22,49.07,49.21,47100.0,36.2654,36.3614,36.2506,36.3541,47100.0
2012-07-05 12:50:00,49.21,49.22,49.13,49.14,28500.0,36.3541,36.3614,36.295,36.3023,28500.0
2012-07-05 13:00:00,49.14,49.19,49.12,49.18,39300.0,36.3023,36.3393,36.2876,36.3319,39300.0
2012-07-05 13:10:00,49.17,49.22,49.16,49.2,29100.0,36.3245,36.3614,36.3171,36.3467,29100.0
2012-07-05 13:20:00,49.19,49.22,49.16,49.21,29200.0,36.3393,36.3614,36.3171,36.3541,29200.0
2012-07-05 13:30:00,49.21,49.21,49.06,49.06,30500.0,36.3541,36.3541,36.2432,36.2432,30500.0
2012-07-05 13:40:00,49.06,49.15,49.0,49.13,61700.0,36.2432,36.3097,36.1989,36.295,61700.0
2012-07-05 13:50:00,49.13,49.17,49.1,49.12,24000.0,36.295,36.3245,36.2728,36.2876,24000.0
2012-07-05 14:00:00,49.12,49.16,49.1,49.15,53100.0,36.2876,36.3171,36.2728,36.3097,53100.0
2012-07-05 14:10:00,49.16,49.23,49.16,49.18,30000.0,36.3171,36.3688,36.3171,36.3319,30000.0
2012-07-05 14:20:00,49.18,49.19,49.13,49.18,42600.0,36.3319,36.3393,36.295,36.3319,42600.0
2012-07-05 14:30:00,49.17,49.18,49.13,49.13,22000.0,36.3245,36.3319,36.295,36.295,22000.0
2012-07-05 14:40:00,49.14,49.16,49.13,49.14,25300.0,36.3023,36.3171,36.295,36.3023,25300.0
2012-07-05 14:50:00,49.14,49.16,49.11,49.16,31200.0,36.3023,36.3171,36.2802,36.3171,31200.0
2012-07-05 15:00:00,49.16,49.17,49.13,49.16,61000.0,36.3171,36.3245,36.295,36.3171,61000.0
2012-07-05 15:10:00,49.16,49.19,49.08,49.1,77700.0,36.3171,36.3393,36.258,36.2728,77700.0
2012-07-05 15:20:00,49.1,49.11,49.01,49.11,73800.0,36.2728,36.2802,36.2063,36.2802,73800.0
2012-07-05 15:30:00,49.11,49.13,49.02,49.04,95700.0,36.2802,36.295,36.2137,36.2285,95700.0
2012-07-05 15:40:00,49.04,49.13,49.03,49.1,125300.0,36.2285,36.295,36.2211,36.2728,125300.0
2012-07-05 15:50:00,49.11,49.12,49.02,49.05,266800.0,36.2802,36.2876,36.2137,36.2359,266800.0
2012-07-06 09:30:00,48.39,48.66,48.2,48.25,174100.0,35.7483,35.9477,35.6079,35.6449,174100.0
2012-07-06 09:40:00,48.23,48.25,47.89,48.0,117300.0,35.6301,35.6449,35.3789,35.4602,117300.0
2012-07-06 09:50:00,47.99,48.17,47.94,48.09,123300.0,35.4528,35.5858,35.4158,35.5267,123300.0
2012-07-06 10:00:00,48.07,48.37,48.03,48.24,90000.0,35.5119,35.7335,35.4823,35.6375,90000.0
2012-07-06 10:10:00,48.22,48.53,48.17,48.42,139400.0,35.6227,35.8517,35.5858,35.7704,139400.0
2012-07-06 10:20:00,48.43,48.61,48.39,48.39,76100.0,35.7778,35.9108,35.7483,35.7483,76100.0
2012-07-06 10:30:00,48.39,48.5,48.31,48.48,64700.0,35.7483,35.8295,35.6892,35.8148,64700.0
2012-07-06 10:40:00,48.46,48.47,48.12,48.13,60500.0,35.8,35.8074,35.5488,35.5562,60500.0
2012-07-06 10:50:00,48.13,48.21,48.05,48.17,49700.0,35.5562,35.6153,35.4971,35.5858,49700.0
2012-07-06 11:00:00,48.16,48.16,47.99,48.1,76800.0,35.5784,35.5784,35.4528,35.534,76800.0
2012-07-06 11:10:00,48.08,48.11,47.9,47.93,56000.0,35.5193,35.5414,35.3863,35.4085,56000.0
2012-07-06 11:20:00,47.92,47.98,47.86,47.86,66600.0,35.4011,35.4454,35.3567,35.3567,66600.0
2012-07-06 11:30:00,47.86,47.87,47.7,47.85,74700.0,35.3567,35.3641,35.2385,35.3494,74700.0
2012-07-06 11:40:00,47.84,47.89,47.76,47.79,64600.0,35.342,35.3789,35.2829,35.305,64600.0
2012-07-06 11:50:00,47.79,47.8,47.72,47.76,51700.0,35.305,35.3124,35.2533,35.2829,51700.0
2012-07-06 12:00:00,47.76,47.84,47.75,47.75,39800.0,35.2829,35.342,35.2755,35.2755,39800.0
2012-07-06 12:10:00,47.75,47.75,47.58,47.67,100200.0,35.2755,35.2755,35.1499,35.2164,100200.0
2012-07-06 12:20:00,47.67,47.74,47.62,47.73,35000.0,35.2164,35.2681,35.1794,35.2607,35000.0
2012-07-06 12:30:00,47.73,47.76,47.59,47.6,74900.0,35.2607,35.2829,35.1573,35.1647,74900.0
2012-07-06 12:40:00,47.61,47.65,47.57,47.63,54300.0,35.1721,35.2016,35.1425,35.1868,54300.0
2012-07-06 12:50:00,47.62,47.7,47.59,47.61,69900.0,35.1794,35.2385,35.1573,35.1721,69900.0
2012-07-06 13:00:00,47.62,47.66,47.56,47.6,49900.0,35.1794,35.209,35.1351,35.1647,49900.0
2012-07-06 13:10:00,47.59,47.73,47.59,47.73,58000.0,35.1573,35.2607,35.1573,35.2607,58000.0
2012-07-06 13:20:00,47.73,47.8,47.72,47.79,33000.0,35.2607,35.3124,35.2533,35.305,33000.0
2012-07-06 13:30:00,47.78,47.8,47.72,47.76,30900.0,35.2976,35.3124,35.2533,35.2829,30900.0
2012-07-06 13:40:00,47.77,47.78,47.74,47.77,34900.0,35.2903,35.2976,35.2681,35.2903,34900.0
2012-07-06 13:50:00,47.77,47.78,47.68,47.71,48600.0,35.2903,35.2976,35.2238,35.2459,48600.0
2012-07-06 14:00:00,47.7,47.76,47.69,47.71,33500.0,35.2385,35.2829,35.2312,35.2459,33500.0
2012-07-06 14:10:00,47.71,47.76,47.71,47.72,30300.0,35.2459,35.2829,35.2459,35.2533,30300.0
2012-07-06 14:20:00,47.72,47.73,47.68,47.72,45200.0,35.2533,35.2607,35.2238,35.2533,45200.0
2012-07-06 14:30:00,47.71,47.8,47.71,47.8,64800.0,35.2459,35.3124,35.2459,35.3124,64800.0
2012-07-06 14:40:00,47.79,47.84,47.77,47.81,53700.0,35.305,35.342,35.2903,35.3198,53700.0
2012-07-06 14:50:00,47.82,47.92,47.81,47.91,62700.0,35.3272,35.4011,35.3198,35.3937,62700.0
2012-07-06 15:00:00,47.91,47.98,47.88,47.96,79200.0,35.3937,35.4454,35.3715,35.4306,79200.0
2012-07-06 15:10:00,47.97,48.03,47.91,48.01,96700.0,35.438,35.4823,35.3937,35.4676,96700.0
2012-07-06 15:20:00,48.02,48.02,47.9,47.95,66900.0,35.4749,35.4749,35.3863,35.4232,66900.0
2012-07-06 15:30:00,47.96,48.02,47.95,47.98,121800.0,35.4306,35.4749,35.4232,35.4454,121800.0
2012-07-06 15:40:00,47.98,48.02,47.91,47.96,178600.0,35.4454,35.4749,35.3937,35.4306,178600.0
2012-07-06 15:50:00,47.96,48.05,47.91,47.92,408900.0,35.4306,35.4971,35.3937,35.4011,408900.0
2012-07-09 09:30:00,47.8,48.09,47.56,47.59,149900.0,35.3124,35.5267,35.1351,35.1573,149900.0
2012-07-09 09:40:00,47.6,47.86,47.39,47.83,138700.0,35.1647,35.3567,35.0095,35.3346,138700.0
2012-07-09 09:50:00,47.82,47.93,47.67,47.7,74200.0,35.3272,35.4085,35.2164,35.2385,74200.0
2012-07-09 10:00:00,47.7,47.8,47.62,47.77,94100.0,35.2385,35.3124,35.1794,35.2903,94100.0
2012-07-09 10:10:00,47.76,47.82,47.71,47.71,66300.0,35.2829,35.3272,35.2459,35.2459,66300.0
2012-07-09 10:20:00,47.72,47.72,47.49,47.49,100300.0,35.2533,35.2533,35.0834,35.0834,100300.0
2012-07-09 10:30:00,47.49,47.74,47.46,47.73,101700.0,35.0834,35.2681,35.0612,35.2607,101700.0
2012-07-09 10:40:00,47.72,47.74,47.63,47.73,78900.0,35.2533,35.2681,35.1868,35.2607,78900.0
2012-07-09 10:50:00,47.73,47.77,47.55,47.58,99200.0,35.2607,35.2903,35.1277,35.1499,99200.0
2012-07-09 11:00:00,47.57,47.59,47.5,47.53,57400.0,35.1425,35.1573,35.0908,35.113,57400.0
2012-07-09 11:10:00,47.52,47.52,47.47,47.52,57300.0,35.1056,35.1056,35.0686,35.1056,57300.0
2012-07-09 11:20:00,47.51,47.56,47.49,47.51,53100.0,35.0982,35.1351,35.0834,35.0982,53100.0
2012-07-09 11:30:00,47.51,47.54,47.48,47.52,73300.0,35.0982,35.1203,35.076,35.1056,73300.0
2012-07-09 11:40:00,47.51,47.69,47.51,47.66,136200.0,35.0982,35.2312,35.0982,35.209,136200.0
2012-07-09 11:50:00,47.66,47.7,47.58,47.58,51500.0,35.209,35.2385,35.1499,35.1499,51500.0
2012-07-09 12:00:00,47.58,47.63,47.53,47.63,58300.0,35.1499,35.1868,35.113,35.1868,58300.0
2012-07-09 12:10:00,47.63,47.65,47.52,47.58,45600.0,35.1868,35.2016,35.1056,35.1499,45600.0
2012-07-09 12:20:00,47.58,47.65,47.56,47.56,47500.0,35.1499,35.2016,35.1351,35.1351,47500.0
2012-07-09 12:30:00,47.57,47.66,47.54,47.56,60900.0,35.1425,35.209,35.1203,35.1351,60900.0
2012-07-09 12:40:00,47.55,47.62,47.53,47.59,41700.0,35.1277,35.1794,35.113,35.1573,41700.0
2012-07-09 12:50:00,47.6,47.66,47.51,47.52,36800.0,35.1647,35.209,35.0982,35.1056,36800.0
2012-07-09 13:00:00,47.52,47.55,47.48,47.52,57900.0,35.1056,35.1277,35.076,35.1056,57900.0
2012-07-09 13:10:00,47.54,47.61,47.5,47.6,54900.0,35.1203,35.1721,35.0908,35.1647,54900.0
2012-07-09 13:20:00,47.61,47.85,47.61,47.84,51900.0,35.1721,35.3494,35.1721,35.342,51900.0
2012-07-09 13:30:00,47.83,48.02,47.83,48.02,83400.0,35.3346,35.4749,35.3346,35.4749,83400.0
2012-07-09 13:40:00,48.02,48.07,47.93,47.93,54100.0,35.4749,35.5119,35.4085,35.4085,54100.0
2012-07-09 13:50:00,47.93,47.95,47.88,47.88,32500.0,35.4085,35.4232,35.3715,35.3715,32500.0
2012-07-09 14:00:00,47.9,47.99,47.86,47.98,44900.0,35.3863,35.4528,35.3567,35.4454,44900.0
2012-07-09 14:10:00,47.97,47.97,47.75,47.76,56900.0,35.438,35.438,35.2755,35.2829,56900.0
2012-07-09 14:20:00,47.75,47.8,47.7,47.74,77100.0,35.2755,35.3124,35.2385,35.2681,77100.0
2012-07-09 14:30:00,47.75,47.82,47.73,47.8,32100.0,35.2755,35.3272,35.2607,35.3124,32100.0
2012-07-09 14:40:00,47.81,47.87,47.79,47.84,76300.0,35.3198,35.3641,35.305,35.342,76300.0
2012-07-09 14:50:00,47.84,47.87,47.78,47.87,49000.0,35.342,35.3641,35.2976,35.3641,49000.0
2012-07-09 15:00:00,47.87,47.94,47.86,47.87,52200.0,35.3641,35.4158,35.3567,35.3641,52200.0
2012-07-09 15:10:00,47.87,47.9,47.76,47.78,71700.0,35.3641,35.3863,35.2829,35.2976,71700.0
2012-07-09 15:20:00,47.79,47.83,47.74,47.79,131800.0,35.305,35.3346,35.2681,35.305,131800.0
2012-07-09 15:30:00,47.8,47.86,47.74,47.8,122200.0,35.3124,35.3567,35.2681,35.3124,122200.0
2012-07-09 15:40:00,47.81,47.93,47.8,47.91,137500.0,35.3198,35.4085,35.3124,35.3937,137500.0
2012-07-09 15:50:00,47.91,47.97,47.72,47.74,622000.0,35.3937,35.438,35.2533,35.2681,622000.0
2012-07-10 09:30:00,47.98,48.34,47.92,48.12,190000.0,35.4454,35.7113,35.4011,35.5488,190000.0
2012-07-10 09:40:00,48.1,48.17,47.96,47.97,62900.0,35.534,35.5858,35.4306,35.438,62900.0
2012-07-10 09:50:00,47.99,48.01,47.74,47.78,95600.0,35.4528,35.4676,35.2681,35.2976,95600.0
2012-07-10 10:00:00,47.79,47.81,47.62,47.7,90900.0,35.305,35.3198,35.1794,35.2385,90900.0
2012-07-10 10:10:00,47.7,47.81,47.62,47.7,95700.0,35.2385,35.3198,35.1794,35.2385,95700.0
2012-07-10 10:20:00,47.71,47.72,47.55,47.65,56500.0,35.2459,35.2533,35.1277,35.2016,56500.0
2012-07-10 10:30:00,47.65,47.7,47.41,47.45,113500.0,35.2016,35.2385,35.0243,35.0539,113500.0
2012-07-10 10:40:00,47.43,47.65,47.41,47.61,70000.0,35.0391,35.2016,35.0243,35.1721,70000.0
2012-07-10 10:50:00,47.58,47.67,47.49,47.54,55900.0,35.1499,35.2164,35.0834,35.1203,55900.0
2012-07-10 11:00:00,47.55,47.56,47.41,47.43,76700.0,35.1277,35.1351,35.0243,35.0391,76700.0
2012-07-10 11:10:00,47.43,47.46,47.31,47.34,91000.0,35.0391,35.0612,34.9504,34.9726,91000.0
2012-07-10 11:20:00,47.35,47.5,47.35,47.36,59900.0,34.98,35.0908,34.98,34.9874,59900.0
2012-07-10 11:30:00,47.36,47.36,47.25,47.27,89200.0,34.9874,34.9874,34.9061,34.9209,89200.0
2012-07-10 11:40:00,47.26,47.29,47.16,47.29,85000.0,34.9135,34.9357,34.8396,34.9357,85000.0
2012-07-10 11:50:00,47.3,47.5,47.3,47.46,78400.0,34.943,35.0908,34.943,35.0612,78400.0
2012-07-10 12:00:00,47.47,47.5,47.38,47.43,38600.0,35.0686,35.0908,35.0021,35.0391,38600.0
2012-07-10 12:10:00,47.44,47.44,47.33,47.36,37600.0,35.0465,35.0465,34.9652,34.9874,37600.0
2012-07-10 12:20:00,47.35,47.39,47.25,47.26,26400.0,34.98,35.0095,34.9061,34.9135,26400.0
2012-07-10 12:30:00,47.26,47.46,47.25,47.45,50900.0,34.9135,35.0612,34.9061,35.0539,50900.0
2012-07-10 12:40:00,47.45,47.47,47.31,47.31,35800.0,35.0539,35.0686,34.9504,34.9504,35800.0
2012-07-10 12:50:00,47.32,47.43,47.27,47.29,42900.0,34.9578,35.0391,34.9209,34.9357,42900.0
2012-07-10 13:00:00,47.31,47.36,47.29,47.32,43400.0,34.9504,34.9874,34.9357,34.9578,43400.0
2012-07-10 13:10:00,47.32,47.42,47.26,47.42,38300.0,34.9578,35.0317,34.9135,35.0317,38300.0
2012-07-10 13:20:00,47.42,47.43,47.33,47.37,49300.0,35.0317,35.0391,34.9652,34.9948,49300.0
2012-07-10 13:30:00,47.38,47.38,47.29,47.35,43600.0,35.0021,35.0021,34.9357,34.98,43600.0
2012-07-10 13:40:00,47.36,47.37,47.19,47.19,55100.0,34.9874,34.9948,34.8618,34.8618,55100.0
2012-07-10 13:50:00,47.19,47.26,47.16,47.23,51800.0,34.8618,34.9135,34.8396,34.8913,51800.0
2012-07-10 14:00:00,47.24,47.27,47.21,47.21,40200.0,34.8987,34.9209,34.8766,34.8766,40200.0
2012-07-10 14:10:00,47.21,47.21,47.01,47.04,106300.0,34.8766,34.8766,34.7288,34.751,106300.0
2012-07-10 14:20:00,47.03,47.03,46.74,46.78,124600.0,34.7436,34.7436,34.5293,34.5589,124600.0
2012-07-10 14:30:00,46.78,46.8,46.66,46.76,127300.0,34.5589,34.5737,34.4702,34.5441,127300.0
2012-07-10 14:40:00,46.77,46.79,46.7,46.76,88500.0,34.5515,34.5663,34.4998,34.5441,88500.0
2012-07-10 14:50:00,46.76,46.82,46.72,46.75,89700.0,34.5441,34.5884,34.5146,34.5367,89700.0
2012-07-10 15:00:00,46.74,46.97,46.74,46.94,83200.0,34.5293,34.6993,34.5293,34.6771,83200.0
2012-07-10 15:10:00,46.94,46.95,46.76,46.84,78200.0,34.6771,34.6845,34.5441,34.6032,78200.0
2012-07-10 15:20:00,46.85,46.87,46.6,46.6,144300.0,34.6106,34.6254,34.4259,34.4259,144300.0
2012-07-10 15:30:00,46.6,46.64,46.45,46.45,214600.0,34.4259,34.4555,34.3151,34.3151,214600.0
2012-07-10 15:40:00,46.45,46.53,46.31,46.41,418700.0,34.3151,34.3742,34.2117,34.2855,418700.0
2012-07-10 15:50:00,46.41,46.6,46.4,46.42,983200.0,34.2855,34.4259,34.2782,34.2929,983200.0
2012-07-11 09:30:00,46.25,46.27,45.82,45.92,331400.0,34.1673,34.1821,33.8497,33.9236,331400.0
2012-07-11 09:40:00,45.9,46.0,45.78,45.92,224100.0,33.9088,33.9827,33.8201,33.9236,224100.0
2012-07-11 09:50:00,45.9,46.08,45.81,45.94,253900.0,33.9088,34.0418,33.8423,33.9383,253900.0
2012-07-11 10:00:00,45.95,46.09,45.89,45.96,233100.0,33.9457,34.0491,33.9014,33.9531,233100.0
2012-07-11 10:10:00,45.98,46.11,45.97,46.05,161900.0,33.9679,34.0639,33.9605,34.0196,161900.0
2012-07-11 10:20:00,46.05,46.05,45.7,45.71,230100.0,34.0196,34.0196,33.761,33.7684,230100.0
2012-07-11 10:30:00,45.72,45.83,45.65,45.77,171600.0,33.7758,33.8571,33.7241,33.8127,171600.0
2012-07-11 10:40:00,45.77,45.94,45.73,45.92,96500.0,33.8127,33.9383,33.7832,33.9236,96500.0
2012-07-11 10:50:00,45.93,45.98,45.83,45.89,104900.0,33.9309,33.9679,33.8571,33.9014,104900.0
2012-07-11 11:00:00,45.88,46.04,45.83,46.02,107000.0,33.894,34.0122,33.8571,33.9974,107000.0
2012-07-11 11:10:00,46.02,46.02,45.91,45.91,65100.0,33.9974,33.9974,33.9162,33.9162,65100.0
2012-07-11 11:20:00,45.9,46.0,45.77,45.85,131500.0,33.9088,33.9827,33.8127,33.8718,131500.0
2012-07-11 11:30:00,45.86,45.92,45.73,45.89,89400.0,33.8792,33.9236,33.7832,33.9014,89400.0
2012-07-11 11:40:00,45.89,46.0,45.89,45.98,123000.0,33.9014,33.9827,33.9014,33.9679,123000.0
2012-07-11 11:50:00,45.97,46.0,45.92,45.95,77600.0,33.9605,33.9827,33.9236,33.9457,77600.0
2012-07-11 12:00:00,45.95,46.07,45.92,45.95,247500.0,33.9457,34.0344,33.9236,33.9457,247500.0
2012-07-11 12:10:00,45.96,46.03,45.87,45.93,124300.0,33.9531,34.0048,33.8866,33.9309,124300.0
2012-07-11 12:20:00,45.93,45.95,45.86,45.9,64900.0,33.9309,33.9457,33.8792,33.9088,64900.0
2012-07-11 12:30:00,45.91,45.97,45.91,45.95,98300.0,33.9162,33.9605,33.9162,33.9457,98300.0
2012-07-11 12:40:00,45.94,46.05,45.92,46.05,111800.0,33.9383,34.0196,33.9236,34.0196,111800.0
2012-07-11 12:50:00,46.03,46.07,45.95,46.02,95200.0,34.0048,34.0344,33.9457,33.9974,95200.0
2012-07-11 13:00:00,46.03,46.05,45.96,46.0,85200.0,34.0048,34.0196,33.9531,33.9827,85200.0
2012-07-11 13:10:00,46.01,46.03,45.95,45.95,80900.0,33.99,34.0048,33.9457,33.9457,80900.0
2012-07-11 13:20:00,45.96,45.96,45.82,45.87,88600.0,33.9531,33.9531,33.8497,33.8866,88600.0
2012-07-11 13:30:00,45.88,45.96,45.81,45.9,61800.0,33.894,33.9531,33.8423,33.9088,61800.0
2012-07-11 13:40:00,45.89,45.93,45.86,45.91,72800.0,33.9014,33.9309,33.8792,33.9162,72800.0
2012-07-11 13:50:00,45.91,45.98,45.88,45.94,60900.0,33.9162,33.9679,33.894,33.9383,60900.0
2012-07-11 14:00:00,45.94,46.06,45.83,45.92,454500.0,33.9383,34.027,33.8571,33.9236,454500.0
2012-07-11 14:10:00,45.9,45.96,45.75,45.81,166500.0,33.9088,33.9531,33.798,33.8423,166500.0
2012-07-11 14:20:00,45.81,45.85,45.68,45.77,116700.0,33.8423,33.8718,33.7463,33.8127,116700.0
2012-07-11 14:30:00,45.75,45.77,45.65,45.72,87700.0,33.798,33.8127,33.7241,33.7758,87700.0
2012-07-11 14:40:00,45.7,45.86,45.66,45.81,91000.0,33.761,33.8792,33.7315,33.8423,91000.0
2012-07-11 14:50:00,45.81,45.84,45.75,45.79,65400.0,33.8423,33.8645,33.798,33.8275,65400.0
2012-07-11 15:00:00,45.79,45.96,45.79,45.95,76800.0,33.8275,33.9531,33.8275,33.9457,76800.0
2012-07-11 15:10:00,45.95,45.96,45.76,45.87,67900.0,33.9457,33.9531,33.8054,33.8866,67900.0
2012-07-11 15:20:00,45.86,45.87,45.68,45.7,124400.0,33.8792,33.8866,33.7463,33.761,124400.0
2012-07-11 15:30:00,45.7,45.83,45.69,45.82,136500.0,33.761,33.8571,33.7536,33.8497,136500.0
2012-07-11 15:40:00,45.82,46.05,45.79,46.04,196600.0,33.8497,34.0196,33.8275,34.0122,196600.0
2012-07-11 15:50:00,46.04,46.12,45.99,45.99,468900.0,34.0122,34.0713,33.9753,33.9753,468900.0
2012-07-12 09:30:00,45.45,45.61,45.27,45.59,249700.0,33.5763,33.6945,33.4434,33.6798,249700.0
2012-07-12 09:40:00,45.59,45.59,45.25,45.28,148600.0,33.6798,33.6798,33.4286,33.4508,148600.0
2012-07-12 09:50:00,45.28,45.29,45.09,45.1,179700.0,33.4508,33.4581,33.3104,33.3178,179700.0
2012-07-12 10:00:00,45.1,45.23,45.04,45.17,233600.0,33.3178,33.4138,33.2735,33.3695,233600.0
2012-07-12 10:10:00,45.15,45.25,45.11,45.16,118400.0,33.3547,33.4286,33.3252,33.3621,118400.0
2012-07-12 10:20:00,45.16,45.27,44.98,45.18,160500.0,33.3621,33.4434,33.2291,33.3769,160500.0
2012-07-12 10:30:00,45.19,45.23,45.0,45.0,93800.0,33.3843,33.4138,33.2439,33.2439,93800.0
2012-07-12 10:40:00,45.0,45.01,44.77,44.79,171300.0,33.2439,33.2513,33.074,33.0888,171300.0
2012-07-12 10:50:00,44.79,44.9,44.75,44.89,123300.0,33.0888,33.17,33.0592,33.1626,123300.0
2012-07-12 11:00:00,44.9,45.02,44.85,44.95,107500.0,33.17,33.2587,33.1331,33.207,107500.0
2012-07-12 11:10:00,44.95,45.04,44.89,45.04,73400.0,33.207,33.2735,33.1626,33.2735,73400.0
2012-07-12 11:20:00,45.04,45.2,45.01,45.08,109500.0,33.2735,33.3917,33.2513,33.303,109500.0
2012-07-12 11:30:00,45.08,45.19,44.98,45.06,65000.0,33.303,33.3843,33.2291,33.2882,65000.0
2012-07-12 11:40:00,45.07,45.35,45.04,45.31,164000.0,33.2956,33.5025,33.2735,33.4729,164000.0
2012-07-12 11:50:00,45.3,45.49,45.25,45.32,120300.0,33.4655,33.6059,33.4286,33.4803,120300.0
2012-07-12 12:00:00,45.33,45.46,45.22,45.22,115500.0,33.4877,33.5837,33.4064,33.4064,115500.0
2012-07-12 12:10:00,45.21,45.27,45.13,45.16,47600.0,33.399,33.4434,33.3399,33.3621,47600.0
2012-07-12 12:20:00,45.16,45.29,45.11,45.12,101900.0,33.3621,33.4581,33.3252,33.3326,101900.0
2012-07-12 12:30:00,45.12,45.21,45.1,45.17,53100.0,33.3326,33.399,33.3178,33.3695,53100.0
2012-07-12 12:40:00,45.16,45.19,45.07,45.07,54500.0,33.3621,33.3843,33.2956,33.2956,54500.0
2012-07-12 12:50:00,45.07,45.15,44.96,45.15,62600.0,33.2956,33.3547,33.2144,33.3547,62600.0
2012-07-12 13:00:00,45.16,45.34,45.13,45.33,60400.0,33.3621,33.4951,33.3399,33.4877,60400.0
2012-07-12 13:10:00,45.33,45.57,45.27,45.54,104200.0,33.4877,33.665,33.4434,33.6428,104200.0
2012-07-12 13:20:00,45.54,45.6,45.35,45.35,182100.0,33.6428,33.6872,33.5025,33.5025,182100.0
2012-07-12 13:30:00,45.35,45.46,45.34,45.34,67000.0,33.5025,33.5837,33.4951,33.4951,67000.0
2012-07-12 13:40:00,45.34,45.48,45.34,45.44,63200.0,33.4951,33.5985,33.4951,33.569,63200.0
2012-07-12 13:50:00,45.45,45.51,45.17,45.3,80200.0,33.5763,33.6207,33.3695,33.4655,80200.0
2012-07-12 14:00:00,45.31,45.56,45.16,45.56,138400.0,33.4729,33.6576,33.3621,33.6576,138400.0
2012-07-12 14:10:00,45.54,45.68,45.47,45.57,172200.0,33.6428,33.7463,33.5911,33.665,172200.0
2012-07-12 14:20:00,45.58,45.62,45.44,45.44,80300.0,33.6724,33.7019,33.569,33.569,80300.0
2012-07-12 14:30:00,45.46,45.54,45.42,45.5,63300.0,33.5837,33.6428,33.5542,33.6133,63300.0
2012-07-12 14:40:00,45.51,45.53,45.41,45.45,65700.0,33.6207,33.6354,33.5468,33.5763,65700.0
2012-07-12 14:50:00,45.43,45.5,45.38,45.47,120400.0,33.5616,33.6133,33.5246,33.5911,120400.0
2012-07-12 15:00:00,45.46,45.6,45.46,45.52,104200.0,33.5837,33.6872,33.5837,33.6281,104200.0
2012-07-12 15:10:00,45.52,45.62,45.49,45.54,143700.0,33.6281,33.7019,33.6059,33.6428,143700.0
2012-07-12 15:20:00,45.54,45.84,45.53,45.76,201200.0,33.6428,33.8645,33.6354,33.8054,201200.0
2012-07-12 15:30:00,45.76,45.79,45.67,45.69,235100.0,33.8054,33.8275,33.7389,33.7536,235100.0
2012-07-12 15:40:00,45.68,45.8,45.62,45.63,357200.0,33.7463,33.8349,33.7019,33.7093,357200.0
2012-07-12 15:50:00,45.63,45.64,45.43,45.46,671700.0,33.7093,33.7167,33.5616,33.5837,671700.0
2012-07-13 09:30:00,45.67,46.11,45.63,45.75,214200.0,33.7389,34.0639,33.7093,33.798,214200.0
2012-07-13 09:40:00,45.74,46.1,45.55,45.95,160700.0,33.7906,34.0565,33.6502,33.9457,160700.0
2012-07-13 09:50:00,45.94,46.1,45.91,45.99,114100.0,33.9383,34.0565,33.9162,33.9753,114100.0
2012-07-13 10:00:00,45.99,46.1,45.84,45.87,158200.0,33.9753,34.0565,33.8645,33.8866,158200.0
2012-07-13 10:10:00,45.88,45.92,45.68,45.85,103800.0,33.894,33.9236,33.7463,33.8718,103800.0
2012-07-13 10:20:00,45.85,45.9,45.78,45.87,46900.0,33.8718,33.9088,33.8201,33.8866,46900.0
2012-07-13 10:30:00,45.86,46.09,45.86,46.09,70600.0,33.8792,34.0491,33.8792,34.0491,70600.0
2012-07-13 10:40:00,46.09,46.24,46.06,46.22,113100.0,34.0491,34.16,34.027,34.1452,113100.0
2012-07-13 10:50:00,46.22,46.25,46.14,46.15,172700.0,34.1452,34.1673,34.0861,34.0935,172700.0
2012-07-13 11:00:00,46.15,46.15,45.99,46.03,58200.0,34.0935,34.0935,33.9753,34.0048,58200.0
2012-07-13 11:10:00,46.02,46.05,45.93,45.96,96200.0,33.9974,34.0196,33.9309,33.9531,96200.0
2012-07-13 11:20:00,45.97,46.04,45.95,45.95,61600.0,33.9605,34.0122,33.9457,33.9457,61600.0
2012-07-13 11:30:00,45.96,46.08,45.95,46.0,29800.0,33.9531,34.0418,33.9457,33.9827,29800.0
2012-07-13 11:40:00,46.0,46.07,45.97,45.98,28700.0,33.9827,34.0344,33.9605,33.9679,28700.0
2012-07-13 11:50:00,45.98,46.01,45.87,45.94,51400.0,33.9679,33.99,33.8866,33.9383,51400.0
2012-07-13 12:00:00,45.92,46.05,45.92,45.99,47300.0,33.9236,34.0196,33.9236,33.9753,47300.0
2012-07-13 12:10:00,45.98,46.04,45.92,46.04,40000.0,33.9679,34.0122,33.9236,34.0122,40000.0
2012-07-13 12:20:00,46.04,46.05,45.97,46.02,67000.0,34.0122,34.0196,33.9605,33.9974,67000.0
2012-07-13 12:30:00,46.01,46.05,45.98,46.05,39100.0,33.99,34.0196,33.9679,34.0196,39100.0
2012-07-13 12:40:00,46.04,46.09,46.02,46.07,41200.0,34.0122,34.0491,33.9974,34.0344,41200.0
2012-07-13 12:50:00,46.07,46.17,46.07,46.17,34600.0,34.0344,34.1082,34.0344,34.1082,34600.0
2012-07-13 13:00:00,46.14,46.32,46.14,46.3,54300.0,34.0861,34.2191,34.0861,34.2043,54300.0
2012-07-13 13:10:00,46.3,46.35,46.24,46.27,60600.0,34.2043,34.2412,34.16,34.1821,60600.0
2012-07-13 13:20:00,46.28,46.29,46.2,46.2,24400.0,34.1895,34.1969,34.1304,34.1304,24400.0
2012-07-13 13:30:00,46.2,46.23,46.11,46.23,36000.0,34.1304,34.1526,34.0639,34.1526,36000.0
2012-07-13 13:40:00,46.22,46.24,46.18,46.19,28300.0,34.1452,34.16,34.1156,34.123,28300.0
2012-07-13 13:50:00,46.19,46.21,46.09,46.12,44400.0,34.123,34.1378,34.0491,34.0713,44400.0
2012-07-13 14:00:00,46.11,46.18,46.07,46.09,43600.0,34.0639,34.1156,34.0344,34.0491,43600.0
2012-07-13 14:10:00,46.1,46.12,46.04,46.09,50900.0,34.0565,34.0713,34.0122,34.0491,50900.0
2012-07-13 14:20:00,46.1,46.1,46.0,46.04,65000.0,34.0565,34.0565,33.9827,34.0122,65000.0
2012-07-13 14:30:00,46.03,46.14,46.03,46.1,42000.0,34.0048,34.0861,34.0048,34.0565,42000.0
2012-07-13 14:40:00,46.1,46.12,46.03,46.06,22300.0,34.0565,34.0713,34.0048,34.027,22300.0
2012-07-13 14:50:00,46.05,46.07,46.0,46.07,47000.0,34.0196,34.0344,33.9827,34.0344,47000.0
2012-07-13 15:00:00,46.06,46.09,46.03,46.08,153400.0,34.027,34.0491,34.0048,34.0418,153400.0
2012-07-13 15:10:00,46.08,46.14,46.04,46.04,106900.0,34.0418,34.0861,34.0122,34.0122,106900.0
2012-07-13 15:20:00,46.04,46.15,46.04,46.11,65400.0,34.0122,34.0935,34.0122,34.0639,65400.0
2012-07-13 15:30:00,46.11,46.11,46.03,46.11,102800.0,34.0639,34.0639,34.0048,34.0639,102800.0
2012-07-13 15:40:00,46.09,46.15,46.02,46.12,166100.0,34.0491,34.0935,33.9974,34.0713,166100.0
2012-07-13 15:50:00,46.12,46.16,46.04,46.15,413800.0,34.0713,34.1009,34.0122,34.0935,413800.0
2012-07-16 09:30:00,46.12,46.23,45.83,45.85,109700.0,34.0713,34.1526,33.8571,33.8718,109700.0
2012-07-16 09:40:00,45.84,45.91,45.6,45.63,144600.0,33.8645,33.9162,33.6872,33.7093,144600.0
2012-07-16 09:50:00,45.61,45.76,45.47,45.69,188400.0,33.6945,33.8054,33.5911,33.7536,188400.0
2012-07-16 10:00:00,45.73,45.78,45.62,45.69,110800.0,33.7832,33.8201,33.7019,33.7536,110800.0
2012-07-16 10:10:00,45.69,45.8,45.64,45.8,79900.0,33.7536,33.8349,33.7167,33.8349,79900.0
2012-07-16 10:20:00,45.8,45.84,45.73,45.79,128800.0,33.8349,33.8645,33.7832,33.8275,128800.0
2012-07-16 10:30:00,45.78,45.82,45.69,45.77,88600.0,33.8201,33.8497,33.7536,33.8127,88600.0
2012-07-16 10:40:00,45.75,45.81,45.69,45.74,69500.0,33.798,33.8423,33.7536,33.7906,69500.0
2012-07-16 10:50:00,45.73,45.76,45.64,45.7,39500.0,33.7832,33.8054,33.7167,33.761,39500.0
2012-07-16 11:00:00,45.7,45.78,45.69,45.77,42500.0,33.761,33.8201,33.7536,33.8127,42500.0
2012-07-16 11:10:00,45.76,45.82,45.74,45.76,102700.0,33.8054,33.8497,33.7906,33.8054,102700.0
2012-07-16 11:20:00,45.75,45.77,45.68,45.74,73800.0,33.798,33.8127,33.7463,33.7906,73800.0
2012-07-16 11:30:00,45.75,45.8,45.7,45.76,77400.0,33.798,33.8349,33.761,33.8054,77400.0
2012-07-16 11:40:00,45.76,45.77,45.67,45.68,22600.0,33.8054,33.8127,33.7389,33.7463,22600.0
2012-07-16 11:50:00,45.68,45.73,45.61,45.67,35000.0,33.7463,33.7832,33.6945,33.7389,35000.0
2012-07-16 12:00:00,45.66,45.67,45.52,45.53,106700.0,33.7315,33.7389,33.6281,33.6354,106700.0
2012-07-16 12:10:00,45.53,45.53,45.41,45.51,65800.0,33.6354,33.6354,33.5468,33.6207,65800.0
2012-07-16 12:20:00,45.52,45.55,45.5,45.51,39500.0,33.6281,33.6502,33.6133,33.6207,39500.0
2012-07-16 12:30:00,45.51,45.55,45.46,45.47,58700.0,33.6207,33.6502,33.5837,33.5911,58700.0
2012-07-16 12:40:00,45.47,45.47,45.38,45.4,100500.0,33.5911,33.5911,33.5246,33.5394,100500.0
2012-07-16 12:50:00,45.4,45.52,45.37,45.52,64800.0,33.5394,33.6281,33.5172,33.6281,64800.0
2012-07-16 13:00:00,45.51,45.62,45.49,45.6,54600.0,33.6207,33.7019,33.6059,33.6872,54600.0
2012-07-16 13:10:00,45.6,45.61,45.57,45.6,32600.0,33.6872,33.6945,33.665,33.6872,32600.0
2012-07-16 13:20:00,45.6,45.62,45.56,45.6,56400.0,33.6872,33.7019,33.6576,33.6872,56400.0
2012-07-16 13:30:00,45.6,45.67,45.59,45.61,74000.0,33.6872,33.7389,33.6798,33.6945,74000.0
2012-07-16 13:40:00,45.61,45.7,45.6,45.68,51700.0,33.6945,33.761,33.6872,33.7463,51700.0
2012-07-16 13:50:00,45.68,45.73,45.67,45.67,31100.0,33.7463,33.7832,33.7389,33.7389,31100.0
2012-07-16 14:00:00,45.67,45.72,45.53,45.55,98300.0,33.7389,33.7758,33.6354,33.6502,98300.0
2012-07-16 14:10:00,45.54,45.57,45.51,45.55,76200.0,33.6428,33.665,33.6207,33.6502,76200.0
2012-07-16 14:20:00,45.56,45.56,45.52,45.54,51500.0,33.6576,33.6576,33.6281,33.6428,51500.0
2012-07-16 14:30:00,45.55,45.57,45.52,45.53,37100.0,33.6502,33.665,33.6281,33.6354,37100.0
2012-07-16 14:40:00,45.52,45.54,45.45,45.5,55900.0,33.6281,33.6428,33.5763,33.6133,55900.0
2012-07-16 14:50:00,45.5,45.57,45.49,45.52,70500.0,33.6133,33.665,33.6059,33.6281,70500.0
2012-07-16 15:00:00,45.52,45.57,45.52,45.55,65900.0,33.6281,33.665,33.6281,33.6502,65900.0
2012-07-16 15:10:00,45.55,45.56,45.51,45.53,55500.0,33.6502,33.6576,33.6207,33.6354,55500.0
2012-07-16 15:20:00,45.53,45.54,45.49,45.51,62700.0,33.6354,33.6428,33.6059,33.6207,62700.0
2012-07-16 15:30:00,45.51,45.54,45.48,45.5,77000.0,33.6207,33.6428,33.5985,33.6133,77000.0
2012-07-16 15:40:00,45.49,45.54,45.46,45.51,114800.0,33.6059,33.6428,33.5837,33.6207,114800.0
2012-07-16 15:50:00,45.5,45.54,45.49,45.51,232600.0,33.6133,33.6428,33.6059,33.6207,232600.0
2012-07-17 09:30:00,45.25,45.5,45.25,45.37,130000.0,33.4286,33.6133,33.4286,33.5172,130000.0
2012-07-17 09:40:00,45.38,45.38,45.11,45.18,106100.0,33.5246,33.5246,33.3252,33.3769,106100.0
2012-07-17 09:50:00,45.18,45.23,44.91,44.92,167000.0,33.3769,33.4138,33.1774,33.1848,167000.0
2012-07-17 10:00:00,44.92,45.02,44.77,44.87,339700.0,33.1848,33.2587,33.074,33.1479,339700.0
2012-07-17 10:10:00,44.88,45.04,44.79,44.95,164400.0,33.1553,33.2735,33.0888,33.207,164400.0
2012-07-17 10:20:00,44.94,45.08,44.91,45.03,119100.0,33.1996,33.303,33.1774,33.2661,119100.0
2012-07-17 10:30:00,45.03,45.07,44.65,44.66,174800.0,33.2661,33.2956,32.9853,32.9927,174800.0
2012-07-17 10:40:00,44.66,44.66,44.43,44.46,150600.0,32.9927,32.9927,32.8228,32.845,150600.0
2012-07-17 10:50:00,44.48,44.59,44.43,44.58,143300.0,32.8598,32.941,32.8228,32.9336,143300.0
2012-07-17 11:00:00,44.57,44.73,44.55,44.71,120400.0,32.9262,33.0444,32.9115,33.0297,120400.0
2012-07-17 11:10:00,44.7,44.8,44.68,44.72,98000.0,33.0223,33.0962,33.0075,33.0371,98000.0
2012-07-17 11:20:00,44.71,44.85,44.7,44.72,38800.0,33.0297,33.1331,33.0223,33.0371,38800.0
2012-07-17 11:30:00,44.72,44.94,44.71,44.9,65000.0,33.0371,33.1996,33.0297,33.17,65000.0
2012-07-17 11:40:00,44.92,45.05,44.92,44.92,132400.0,33.1848,33.2808,33.1848,33.1848,132400.0
2012-07-17 11:50:00,44.93,45.0,44.84,44.97,50000.0,33.1922,33.2439,33.1257,33.2217,50000.0
2012-07-17 12:00:00,44.96,45.28,44.96,45.13,115600.0,33.2144,33.4508,33.2144,33.3399,115600.0
2012-07-17 12:10:00,45.13,45.22,45.11,45.21,58600.0,33.3399,33.4064,33.3252,33.399,58600.0
2012-07-17 12:20:00,45.21,45.27,45.13,45.13,85900.0,33.399,33.4434,33.3399,33.3399,85900.0
2012-07-17 12:30:00,45.14,45.27,45.14,45.2,133600.0,33.3473,33.4434,33.3473,33.3917,133600.0
2012-07-17 12:40:00,45.2,45.22,45.14,45.15,45100.0,33.3917,33.4064,33.3473,33.3547,45100.0
2012-07-17 12:50:00,45.17,45.19,45.01,45.02,40500.0,33.3695,33.3843,33.2513,33.2587,40500.0
2012-07-17 13:00:00,45.02,45.09,45.02,45.04,39700.0,33.2587,33.3104,33.2587,33.2735,39700.0
2012-07-17 13:10:00,45.05,45.07,45.01,45.02,32100.0,33.2808,33.2956,33.2513,33.2587,32100.0
2012-07-17 13:20:00,45.01,45.16,45.01,45.13,44700.0,33.2513,33.3621,33.2513,33.3399,44700.0
2012-07-17 13:30:00,45.13,45.22,45.13,45.15,55700.0,33.3399,33.4064,33.3399,33.3547,55700.0
2012-07-17 13:40:00,45.15,45.18,45.09,45.1,41200.0,33.3547,33.3769,33.3104,33.3178,41200.0
2012-07-17 13:50:00,45.09,45.12,45.0,45.09,60700.0,33.3104,33.3326,33.2439,33.3104,60700.0
2012-07-17 14:00:00,45.1,45.22,45.09,45.14,111700.0,33.3178,33.4064,33.3104,33.3473,111700.0
2012-07-17 14:10:00,45.13,45.15,44.95,44.96,153300.0,33.3399,33.3547,33.207,33.2144,153300.0
2012-07-17 14:20:00,44.96,45.0,44.94,44.96,40800.0,33.2144,33.2439,33.1996,33.2144,40800.0
2012-07-17 14:30:00,44.97,44.97,44.91,44.96,35600.0,33.2217,33.2217,33.1774,33.2144,35600.0
2012-07-17 14:40:00,44.97,45.06,44.97,45.05,38100.0,33.2217,33.2882,33.2217,33.2808,38100.0
2012-07-17 14:50:00,45.05,45.12,45.04,45.09,35200.0,33.2808,33.3326,33.2735,33.3104,35200.0
2012-07-17 15:00:00,45.09,45.11,45.01,45.02,53700.0,33.3104,33.3252,33.2513,33.2587,53700.0
2012-07-17 15:10:00,45.02,45.04,44.98,45.02,80800.0,33.2587,33.2735,33.2291,33.2587,80800.0
2012-07-17 15:20:00,45.02,45.03,44.89,44.94,93100.0,33.2587,33.2661,33.1626,33.1996,93100.0
2012-07-17 15:30:00,44.95,44.99,44.92,44.95,87100.0,33.207,33.2365,33.1848,33.207,87100.0
2012-07-17 15:40:00,44.96,45.06,44.95,45.03,139000.0,33.2144,33.2882,33.207,33.2661,139000.0
2012-07-17 15:50:00,45.03,45.11,45.01,45.05,355300.0,33.2661,33.3252,33.2513,33.2808,355300.0
2012-07-18 09:30:00,44.81,44.86,44.54,44.57,297900.0,33.1035,33.1405,32.9041,32.9262,297900.0
2012-07-18 09:40:00,44.57,44.62,44.42,44.42,153500.0,32.9262,32.9632,32.8154,32.8154,153500.0
2012-07-18 09:50:00,44.42,44.55,44.37,44.5,145100.0,32.8154,32.9115,32.7785,32.8745,145100.0
2012-07-18 10:00:00,44.53,44.67,44.5,44.63,161400.0,32.8967,33.0001,32.8745,32.9706,161400.0
2012-07-18 10:10:00,44.65,44.79,44.64,44.71,91100.0,32.9853,33.0888,32.978,33.0297,91100.0
2012-07-18 10:20:00,44.72,44.73,44.61,44.72,92200.0,33.0371,33.0444,32.9558,33.0371,92200.0
2012-07-18 10:30:00,44.73,45.0,44.7,44.97,164600.0,33.0444,33.2439,33.0223,33.2217,164600.0
2012-07-18 10:40:00,44.97,45.0,44.71,44.71,178300.0,33.2217,33.2439,33.0297,33.0297,178300.0
2012-07-18 10:50:00,44.71,44.87,44.65,44.86,78800.0,33.0297,33.1479,32.9853,33.1405,78800.0
2012-07-18 11:00:00,44.88,44.88,44.7,44.71,121600.0,33.1553,33.1553,33.0223,33.0297,121600.0
2012-07-18 11:10:00,44.71,44.75,44.56,44.73,71500.0,33.0297,33.0592,32.9189,33.0444,71500.0
2012-07-18 11:20:00,44.73,44.85,44.73,44.85,53200.0,33.0444,33.1331,33.0444,33.1331,53200.0
2012-07-18 11:30:00,44.85,44.91,44.84,44.86,59400.0,33.1331,33.1774,33.1257,33.1405,59400.0
2012-07-18 11:40:00,44.85,44.89,44.75,44.75,63100.0,33.1331,33.1626,33.0592,33.0592,63100.0
2012-07-18 11:50:00,44.75,44.76,44.52,44.55,107100.0,33.0592,33.0666,32.8893,32.9115,107100.0
2012-07-18 12:00:00,44.57,44.67,44.57,44.63,74100.0,32.9262,33.0001,32.9262,32.9706,74100.0
2012-07-18 12:10:00,44.62,44.66,44.61,44.62,35300.0,32.9632,32.9927,32.9558,32.9632,35300.0
2012-07-18 12:20:00,44.62,44.66,44.52,44.54,53800.0,32.9632,32.9927,32.8893,32.9041,53800.0
2012-07-18 12:30:00,44.55,44.63,44.41,44.45,115400.0,32.9115,32.9706,32.808,32.8376,115400.0
2012-07-18 12:40:00,44.45,44.56,44.44,44.56,69900.0,32.8376,32.9189,32.8302,32.9189,69900.0
2012-07-18 12:50:00,44.57,44.65,44.51,44.65,52000.0,32.9262,32.9853,32.8819,32.9853,52000.0
2012-07-18 13:00:00,44.64,44.66,44.57,44.64,45400.0,32.978,32.9927,32.9262,32.978,45400.0
2012-07-18 13:10:00,44.64,44.66,44.61,44.64,51900.0,32.978,32.9927,32.9558,32.978,51900.0
2012-07-18 13:20:00,44.63,44.66,44.59,44.62,34300.0,32.9706,32.9927,32.941,32.9632,34300.0
2012-07-18 13:30:00,44.62,44.68,44.62,44.64,64100.0,32.9632,33.0075,32.9632,32.978,64100.0
2012-07-18 13:40:00,44.64,44.69,44.63,44.66,29300.0,32.978,33.0149,32.9706,32.9927,29300.0
2012-07-18 13:50:00,44.66,44.69,44.62,44.64,45300.0,32.9927,33.0149,32.9632,32.978,45300.0
2012-07-18 14:00:00,44.66,44.77,44.63,44.71,59900.0,32.9927,33.074,32.9706,33.0297,59900.0
2012-07-18 14:10:00,44.72,44.76,44.69,44.73,63600.0,33.0371,33.0666,33.0149,33.0444,63600.0
2012-07-18 14:20:00,44.72,44.74,44.66,44.68,45000.0,33.0371,33.0518,32.9927,33.0075,45000.0
2012-07-18 14:30:00,44.67,44.7,44.62,44.64,68200.0,33.0001,33.0223,32.9632,32.978,68200.0
2012-07-18 14:40:00,44.64,44.64,44.51,44.54,123000.0,32.978,32.978,32.8819,32.9041,123000.0
2012-07-18 14:50:00,44.53,44.55,44.5,44.52,72900.0,32.8967,32.9115,32.8745,32.8893,72900.0
2012-07-18 15:00:00,44.53,44.59,44.52,44.58,155900.0,32.8967,32.941,32.8893,32.9336,155900.0
2012-07-18 15:10:00,44.58,44.64,44.57,44.59,74900.0,32.9336,32.978,32.9262,32.941,74900.0
2012-07-18 15:20:00,44.59,44.61,44.54,44.58,87900.0,32.941,32.9558,32.9041,32.9336,87900.0
2012-07-18 15:30:00,44.58,44.62,44.56,44.61,125300.0,32.9336,32.9632,32.9189,32.9558,125300.0
2012-07-18 15:40:00,44.6,44.62,44.57,44.59,131900.0,32.9484,32.9632,32.9262,32.941,131900.0
2012-07-18 15:50:00,44.58,44.67,44.55,44.65,297000.0,32.9336,33.0001,32.9115,32.9853,297000.0
2012-07-19 09:30:00,44.89,45.03,44.52,44.61,355000.0,33.1626,33.2661,32.8893,32.9558,355000.0
2012-07-19 09:40:00,44.64,45.09,44.61,45.07,167500.0,32.978,33.3104,32.9558,33.2956,167500.0
2012-07-19 09:50:00,45.07,45.07,44.94,45.02,198400.0,33.2956,33.2956,33.1996,33.2587,198400.0
2012-07-19 10:00:00,45.0,45.03,44.89,44.94,74800.0,33.2439,33.2661,33.1626,33.1996,74800.0
2012-07-19 10:10:00,44.96,44.96,44.75,44.89,128000.0,33.2144,33.2144,33.0592,33.1626,128000.0
2012-07-19 10:20:00,44.9,44.91,44.76,44.83,59100.0,33.17,33.1774,33.0666,33.1183,59100.0
2012-07-19 10:30:00,44.82,45.02,44.82,44.93,186900.0,33.1109,33.2587,33.1109,33.1922,186900.0
2012-07-19 10:40:00,44.92,45.04,44.88,45.02,73000.0,33.1848,33.2735,33.1553,33.2587,73000.0
2012-07-19 10:50:00,45.03,45.11,45.0,45.09,146700.0,33.2661,33.3252,33.2439,33.3104,146700.0
2012-07-19 11:00:00,45.1,45.13,45.06,45.12,93400.0,33.3178,33.3399,33.2882,33.3326,93400.0
2012-07-19 11:10:00,45.11,45.13,45.01,45.03,78000.0,33.3252,33.3399,33.2513,33.2661,78000.0
2012-07-19 11:20:00,45.04,45.13,45.01,45.1,108200.0,33.2735,33.3399,33.2513,33.3178,108200.0
2012-07-19 11:30:00,45.11,45.24,45.11,45.2,82900.0,33.3252,33.4212,33.3252,33.3917,82900.0
2012-07-19 11:40:00,45.2,45.23,45.08,45.1,57900.0,33.3917,33.4138,33.303,33.3178,57900.0
2012-07-19 11:50:00,45.11,45.11,45.01,45.07,70900.0,33.3252,33.3252,33.2513,33.2956,70900.0
2012-07-19 12:00:00,45.07,45.09,45.01,45.04,71400.0,33.2956,33.3104,33.2513,33.2735,71400.0
2012-07-19 12:10:00,45.04,45.16,45.03,45.16,43800.0,33.2735,33.3621,33.2661,33.3621,43800.0
2012-07-19 12:20:00,45.15,45.19,45.12,45.13,31100.0,33.3547,33.3843,33.3326,33.3399,31100.0
2012-07-19 12:30:00,45.12,45.18,45.09,45.18,38300.0,33.3326,33.3769,33.3104,33.3769,38300.0
2012-07-19 12:40:00,45.19,45.23,45.16,45.2,70500.0,33.3843,33.4138,33.3621,33.3917,70500.0
2012-07-19 12:50:00,45.21,45.24,45.18,45.18,85600.0,33.399,33.4212,33.3769,33.3769,85600.0
2012-07-19 13:00:00,45.18,45.22,45.17,45.21,113500.0,33.3769,33.4064,33.3695,33.399,113500.0
2012-07-19 13:10:00,45.2,45.43,45.2,45.4,73100.0,33.3917,33.5616,33.3917,33.5394,73100.0
2012-07-19 13:20:00,45.39,45.44,45.31,45.35,95000.0,33.532,33.569,33.4729,33.5025,95000.0
2012-07-19 13:30:00,45.34,45.44,45.3,45.43,154400.0,33.4951,33.569,33.4655,33.5616,154400.0
2012-07-19 13:40:00,45.44,45.45,45.26,45.31,89500.0,33.569,33.5763,33.436,33.4729,89500.0
2012-07-19 13:50:00,45.31,45.32,45.17,45.21,107400.0,33.4729,33.4803,33.3695,33.399,107400.0
2012-07-19 14:00:00,45.21,45.25,45.15,45.25,76400.0,33.399,33.4286,33.3547,33.4286,76400.0
2012-07-19 14:10:00,45.24,45.37,45.21,45.35,91000.0,33.4212,33.5172,33.399,33.5025,91000.0
2012-07-19 14:20:00,45.35,45.36,45.3,45.32,107800.0,33.5025,33.5099,33.4655,33.4803,107800.0
2012-07-19 14:30:00,45.31,45.32,45.14,45.15,335200.0,33.4729,33.4803,33.3473,33.3547,335200.0
2012-07-19 14:40:00,45.16,45.2,45.1,45.19,178400.0,33.3621,33.3917,33.3178,33.3843,178400.0
2012-07-19 14:50:00,45.2,45.21,45.12,45.17,61500.0,33.3917,33.399,33.3326,33.3695,61500.0
2012-07-19 15:00:00,45.17,45.18,45.07,45.14,98300.0,33.3695,33.3769,33.2956,33.3473,98300.0
2012-07-19 15:10:00,45.13,45.23,45.13,45.21,59600.0,33.3399,33.4138,33.3399,33.399,59600.0
2012-07-19 15:20:00,45.21,45.22,45.18,45.19,127100.0,33.399,33.4064,33.3769,33.3843,127100.0
2012-07-19 15:30:00,45.19,45.2,45.11,45.13,143900.0,33.3843,33.3917,33.3252,33.3399,143900.0
2012-07-19 15:40:00,45.14,45.19,45.11,45.16,148400.0,33.3473,33.3843,33.3252,33.3621,148400.0
2012-07-19 15:50:00,45.17,45.22,45.13,45.13,281100.0,33.3695,33.4064,33.3399,33.3399,281100.0
2012-07-20 09:30:00,44.98,45.52,44.96,45.37,343800.0,33.2291,33.6281,33.2144,33.5172,343800.0
2012-07-20 09:40:00,45.41,45.43,45.0,45.02,85900.0,33.5468,33.5616,33.2439,33.2587,85900.0
2012-07-20 09:50:00,45.02,45.08,44.83,44.83,102700.0,33.2587,33.303,33.1183,33.1183,102700.0
2012-07-20 10:00:00,44.83,45.03,44.8,44.97,79100.0,33.1183,33.2661,33.0962,33.2217,79100.0
2012-07-20 10:10:00,44.97,45.0,44.89,44.93,30800.0,33.2217,33.2439,33.1626,33.1922,30800.0
2012-07-20 10:20:00,44.92,45.08,44.92,45.02,89800.0,33.1848,33.303,33.1848,33.2587,89800.0
2012-07-20 10:30:00,45.03,45.03,44.82,44.85,62400.0,33.2661,33.2661,33.1109,33.1331,62400.0
2012-07-20 10:40:00,44.86,44.93,44.85,44.86,27300.0,33.1405,33.1922,33.1331,33.1405,27300.0
2012-07-20 10:50:00,44.88,45.05,44.83,45.02,68300.0,33.1553,33.2808,33.1183,33.2587,68300.0
2012-07-20 11:00:00,45.02,45.02,44.89,44.89,67800.0,33.2587,33.2587,33.1626,33.1626,67800.0
2012-07-20 11:10:00,44.91,44.94,44.81,44.81,38400.0,33.1774,33.1996,33.1035,33.1035,38400.0
2012-07-20 11:20:00,44.85,44.95,44.82,44.92,28700.0,33.1331,33.207,33.1109,33.1848,28700.0
2012-07-20 11:30:00,44.94,45.12,44.93,45.11,63700.0,33.1996,33.3326,33.1922,33.3252,63700.0
2012-07-20 11:40:00,45.12,45.33,45.12,45.33,110300.0,33.3326,33.4877,33.3326,33.4877,110300.0
2012-07-20 11:50:00,45.32,45.38,45.13,45.17,99400.0,33.4803,33.5246,33.3399,33.3695,99400.0
2012-07-20 12:00:00,45.17,45.24,45.1,45.22,53800.0,33.3695,33.4212,33.3178,33.4064,53800.0
2012-07-20 12:10:00,45.21,45.37,45.21,45.32,35000.0,33.399,33.5172,33.399,33.4803,35000.0
2012-07-20 12:20:00,45.31,45.38,45.28,45.36,45200.0,33.4729,33.5246,33.4508,33.5099,45200.0
2012-07-20 12:30:00,45.34,45.36,45.2,45.22,25800.0,33.4951,33.5099,33.3917,33.4064,25800.0
2012-07-20 12:40:00,45.22,45.23,45.11,45.13,41900.0,33.4064,33.4138,33.3252,33.3399,41900.0
2012-07-20 12:50:00,45.1,45.22,45.09,45.22,36200.0,33.3178,33.4064,33.3104,33.4064,36200.0
2012-07-20 13:00:00,45.22,45.24,45.07,45.16,32500.0,33.4064,33.4212,33.2956,33.3621,32500.0
2012-07-20 13:10:00,45.16,45.2,45.12,45.17,25600.0,33.3621,33.3917,33.3326,33.3695,25600.0
2012-07-20 13:20:00,45.15,45.24,45.07,45.2,70800.0,33.3547,33.4212,33.2956,33.3917,70800.0
2012-07-20 13:30:00,45.21,45.28,45.2,45.27,33700.0,33.399,33.4508,33.3917,33.4434,33700.0
2012-07-20 13:40:00,45.27,45.29,45.22,45.27,23000.0,33.4434,33.4581,33.4064,33.4434,23000.0
2012-07-20 13:50:00,45.27,45.34,45.23,45.34,34700.0,33.4434,33.4951,33.4138,33.4951,34700.0
2012-07-20 14:00:00,45.34,45.37,45.29,45.35,47100.0,33.4951,33.5172,33.4581,33.5025,47100.0
2012-07-20 14:10:00,45.35,45.38,45.32,45.33,75800.0,33.5025,33.5246,33.4803,33.4877,75800.0
2012-07-20 14:20:00,45.33,45.35,45.27,45.32,29500.0,33.4877,33.5025,33.4434,33.4803,29500.0
2012-07-20 14:30:00,45.32,45.33,45.21,45.29,73600.0,33.4803,33.4877,33.399,33.4581,73600.0
2012-07-20 14:40:00,45.29,45.29,45.21,45.27,27900.0,33.4581,33.4581,33.399,33.4434,27900.0
2012-07-20 14:50:00,45.27,45.35,45.25,45.35,21500.0,33.4434,33.5025,33.4286,33.5025,21500.0
2012-07-20 15:00:00,45.35,45.35,45.25,45.25,45800.0,33.5025,33.5025,33.4286,33.4286,45800.0
2012-07-20 15:10:00,45.26,45.29,45.24,45.27,67600.0,33.436,33.4581,33.4212,33.4434,67600.0
2012-07-20 15:20:00,45.26,45.27,45.17,45.17,65400.0,33.436,33.4434,33.3695,33.3695,65400.0
2012-07-20 15:30:00,45.18,45.24,45.17,45.2,82300.0,33.3769,33.4212,33.3695,33.3917,82300.0
2012-07-20 15:40:00,45.2,45.23,45.11,45.15,338600.0,33.3917,33.4138,33.3252,33.3547,338600.0
2012-07-20 15:50:00,45.15,45.18,45.08,45.15,709500.0,33.3547,33.3769,33.303,33.3547,709500.0
2012-07-23 09:30:00,44.83,44.94,44.55,44.64,413000.0,33.1183,33.1996,32.9115,32.978,413000.0
2012-07-23 09:40:00,44.65,44.76,44.6,44.71,125400.0,32.9853,33.0666,32.9484,33.0297,125400.0
2012-07-23 09:50:00,44.72,44.95,44.65,44.89,175400.0,33.0371,33.207,32.9853,33.1626,175400.0
2012-07-23 10:00:00,44.91,44.91,44.75,44.75,142600.0,33.1774,33.1774,33.0592,33.0592,142600.0
2012-07-23 10:10:00,44.74,44.9,44.71,44.88,87500.0,33.0518,33.17,33.0297,33.1553,87500.0
2012-07-23 10:20:00,44.89,45.06,44.81,44.82,117100.0,33.1626,33.2882,33.1035,33.1109,117100.0
2012-07-23 10:30:00,44.83,44.83,44.71,44.8,59800.0,33.1183,33.1183,33.0297,33.0962,59800.0
2012-07-23 10:40:00,44.81,45.01,44.8,44.89,86400.0,33.1035,33.2513,33.0962,33.1626,86400.0
2012-07-23 10:50:00,44.89,44.95,44.77,44.95,133100.0,33.1626,33.207,33.074,33.207,133100.0
2012-07-23 11:00:00,44.95,45.05,44.94,44.96,94900.0,33.207,33.2808,33.1996,33.2144,94900.0
2012-07-23 11:10:00,44.96,44.98,44.78,44.79,77300.0,33.2144,33.2291,33.0814,33.0888,77300.0
2012-07-23 11:20:00,44.78,44.81,44.7,44.79,116700.0,33.0814,33.1035,33.0223,33.0888,116700.0
2012-07-23 11:30:00,44.79,44.8,44.7,44.73,22000.0,33.0888,33.0962,33.0223,33.0444,22000.0
2012-07-23 11:40:00,44.72,44.72,44.64,44.69,55100.0,33.0371,33.0371,32.978,33.0149,55100.0
2012-07-23 11:50:00,44.7,44.77,44.69,44.75,52900.0,33.0223,33.074,33.0149,33.0592,52900.0
2012-07-23 12:00:00,44.75,44.82,44.66,44.66,72100.0,33.0592,33.1109,32.9927,32.9927,72100.0
2012-07-23 12:10:00,44.66,44.66,44.52,44.53,60200.0,32.9927,32.9927,32.8893,32.8967,60200.0
2012-07-23 12:20:00,44.52,44.54,44.37,44.38,118700.0,32.8893,32.9041,32.7785,32.7859,118700.0
2012-07-23 12:30:00,44.38,44.41,44.31,44.38,65100.0,32.7859,32.808,32.7342,32.7859,65100.0
2012-07-23 12:40:00,44.39,44.48,44.36,44.46,50000.0,32.7933,32.8598,32.7711,32.845,50000.0
2012-07-23 12:50:00,44.45,44.54,44.42,44.49,49600.0,32.8376,32.9041,32.8154,32.8671,49600.0
2012-07-23 13:00:00,44.48,44.48,44.36,44.37,49000.0,32.8598,32.8598,32.7711,32.7785,49000.0
2012-07-23 13:10:00,44.36,44.45,44.36,44.45,38900.0,32.7711,32.8376,32.7711,32.8376,38900.0
2012-07-23 13:20:00,44.45,44.48,44.42,44.45,24200.0,32.8376,32.8598,32.8154,32.8376,24200.0
2012-07-23 13:30:00,44.45,44.51,44.44,44.48,26400.0,32.8376,32.8819,32.8302,32.8598,26400.0
2012-07-23 13:40:00,44.47,44.52,44.46,44.5,40600.0,32.8524,32.8893,32.845,32.8745,40600.0
2012-07-23 13:50:00,44.51,44.54,44.47,44.53,42600.0,32.8819,32.9041,32.8524,32.8967,42600.0
2012-07-23 14:00:00,44.51,44.53,44.47,44.47,35200.0,32.8819,32.8967,32.8524,32.8524,35200.0
2012-07-23 14:10:00,44.47,44.51,44.46,44.48,47000.0,32.8524,32.8819,32.845,32.8598,47000.0
2012-07-23 14:20:00,44.48,44.48,44.36,44.37,43800.0,32.8598,32.8598,32.7711,32.7785,43800.0
2012-07-23 14:30:00,44.36,44.45,44.36,44.41,38600.0,32.7711,32.8376,32.7711,32.808,38600.0
2012-07-23 14:40:00,44.43,44.51,44.41,44.48,47700.0,32.8228,32.8819,32.808,32.8598,47700.0
2012-07-23 14:50:00,44.48,44.5,44.45,44.48,29700.0,32.8598,32.8745,32.8376,32.8598,29700.0
2012-07-23 15:00:00,44.48,44.5,44.41,44.47,164400.0,32.8598,32.8745,32.808,32.8524,164400.0
2012-07-23 15:10:00,44.48,44.51,44.44,44.51,37100.0,32.8598,32.8819,32.8302,32.8819,37100.0
2012-07-23 15:20:00,44.5,44.6,44.49,44.6,67000.0,32.8745,32.9484,32.8671,32.9484,67000.0
2012-07-23 15:30:00,44.6,44.64,44.57,44.59,98500.0,32.9484,32.978,32.9262,32.941,98500.0
2012-07-23 15:40:00,44.59,44.63,44.56,44.58,106100.0,32.941,32.9706,32.9189,32.9336,106100.0
2012-07-23 15:50:00,44.57,44.58,44.48,44.5,313600.0,32.9262,32.9336,32.8598,32.8745,313600.0
2012-07-24 09:30:00,44.61,44.79,44.26,44.3,337400.0,32.9558,33.0888,32.6972,32.7268,337400.0
2012-07-24 09:40:00,44.3,44.47,44.29,44.37,124000.0,32.7268,32.8524,32.7194,32.7785,124000.0
2012-07-24 09:50:00,44.37,44.58,44.29,44.58,135700.0,32.7785,32.9336,32.7194,32.9336,135700.0
2012-07-24 10:00:00,44.57,44.68,44.48,44.65,130400.0,32.9262,33.0075,32.8598,32.9853,130400.0
2012-07-24 10:10:00,44.64,44.65,44.42,44.42,73200.0,32.978,32.9853,32.8154,32.8154,73200.0
2012-07-24 10:20:00,44.41,44.44,44.35,44.35,89700.0,32.808,32.8302,32.7637,32.7637,89700.0
2012-07-24 10:30:00,44.35,44.7,44.33,44.67,121400.0,32.7637,33.0223,32.7489,33.0001,121400.0
2012-07-24 10:40:00,44.68,44.71,44.56,44.61,87100.0,33.0075,33.0297,32.9189,32.9558,87100.0
2012-07-24 10:50:00,44.6,44.83,44.58,44.81,133000.0,32.9484,33.1183,32.9336,33.1035,133000.0
2012-07-24 11:00:00,44.82,44.82,44.7,44.71,63400.0,33.1109,33.1109,33.0223,33.0297,63400.0
2012-07-24 11:10:00,44.71,44.72,44.62,44.69,67400.0,33.0297,33.0371,32.9632,33.0149,67400.0
2012-07-24 11:20:00,44.7,44.76,44.69,44.71,106700.0,33.0223,33.0666,33.0149,33.0297,106700.0
2012-07-24 11:30:00,44.71,44.8,44.67,44.79,119300.0,33.0297,33.0962,33.0001,33.0888,119300.0
2012-07-24 11:40:00,44.8,44.81,44.72,44.81,122900.0,33.0962,33.1035,33.0371,33.1035,122900.0
2012-07-24 11:50:00,44.8,44.82,44.73,44.77,58400.0,33.0962,33.1109,33.0444,33.074,58400.0
2012-07-24 12:00:00,44.76,44.79,44.67,44.72,182300.0,33.0666,33.0888,33.0001,33.0371,182300.0
2012-07-24 12:10:00,44.71,44.72,44.51,44.52,112700.0,33.0297,33.0371,32.8819,32.8893,112700.0
2012-07-24 12:20:00,44.52,44.56,44.44,44.54,119000.0,32.8893,32.9189,32.8302,32.9041,119000.0
2012-07-24 12:30:00,44.54,44.62,44.46,44.59,66500.0,32.9041,32.9632,32.845,32.941,66500.0
2012-07-24 12:40:00,44.59,44.62,44.51,44.53,39700.0,32.941,32.9632,32.8819,32.8967,39700.0
2012-07-24 12:50:00,44.54,44.55,44.46,44.54,26800.0,32.9041,32.9115,32.845,32.9041,26800.0
2012-07-24 13:00:00,44.54,44.55,44.45,44.47,35600.0,32.9041,32.9115,32.8376,32.8524,35600.0
2012-07-24 13:10:00,44.46,44.6,44.46,44.53,44000.0,32.845,32.9484,32.845,32.8967,44000.0
2012-07-24 13:20:00,44.55,44.55,44.48,44.53,51800.0,32.9115,32.9115,32.8598,32.8967,51800.0
2012-07-24 13:30:00,44.53,44.53,44.47,44.53,26500.0,32.8967,32.8967,32.8524,32.8967,26500.0
2012-07-24 13:40:00,44.52,44.57,44.5,44.52,24300.0,32.8893,32.9262,32.8745,32.8893,24300.0
2012-07-24 13:50:00,44.51,44.63,44.51,44.56,44200.0,32.8819,32.9706,32.8819,32.9189,44200.0
2012-07-24 14:00:00,44.57,44.58,44.45,44.46,43800.0,32.9262,32.9336,32.8376,32.845,43800.0
2012-07-24 14:10:00,44.47,44.48,44.41,44.44,53900.0,32.8524,32.8598,32.808,32.8302,53900.0
2012-07-24 14:20:00,44.45,44.45,44.27,44.28,88700.0,32.8376,32.8376,32.7046,32.712,88700.0
2012-07-24 14:30:00,44.28,44.31,44.2,44.29,87900.0,32.712,32.7342,32.6529,32.7194,87900.0
2012-07-24 14:40:00,44.28,44.31,44.19,44.29,71600.0,32.712,32.7342,32.6455,32.7194,71600.0
2012-07-24 14:50:00,44.29,44.32,44.26,44.31,46100.0,32.7194,32.7416,32.6972,32.7342,46100.0
2012-07-24 15:00:00,44.31,44.32,44.13,44.15,144000.0,32.7342,32.7416,32.6012,32.616,144000.0
2012-07-24 15:10:00,44.14,44.16,44.1,44.13,89900.0,32.6086,32.6234,32.579,32.6012,89900.0
2012-07-24 15:20:00,44.14,44.21,44.1,44.21,142200.0,32.6086,32.6603,32.579,32.6603,142200.0
2012-07-24 15:30:00,44.21,44.3,44.19,44.23,132900.0,32.6603,32.7268,32.6455,32.6751,132900.0
2012-07-24 15:40:00,44.23,44.25,44.18,44.22,214800.0,32.6751,32.6898,32.6381,32.6677,214800.0
2012-07-24 15:50:00,44.21,44.43,44.18,44.35,583500.0,32.6603,32.8228,32.6381,32.7637,583500.0
2012-07-25 09:30:00,45.17,45.32,45.02,45.05,246700.0,33.3695,33.4803,33.2587,33.2808,246700.0
2012-07-25 09:40:00,45.03,45.21,44.79,44.87,144600.0,33.2661,33.399,33.0888,33.1479,144600.0
2012-07-25 09:50:00,44.86,45.18,44.84,45.15,138300.0,33.1405,33.3769,33.1257,33.3547,138300.0
2012-07-25 10:00:00,45.16,45.25,45.08,45.14,204400.0,33.3621,33.4286,33.303,33.3473,204400.0
2012-07-25 10:10:00,45.14,45.57,45.14,45.56,196700.0,33.3473,33.665,33.3473,33.6576,196700.0
2012-07-25 10:20:00,45.56,45.64,45.46,45.51,196100.0,33.6576,33.7167,33.5837,33.6207,196100.0
2012-07-25 10:30:00,45.52,45.52,45.21,45.27,145700.0,33.6281,33.6281,33.399,33.4434,145700.0
2012-07-25 10:40:00,45.27,45.47,45.27,45.39,141400.0,33.4434,33.5911,33.4434,33.532,141400.0
2012-07-25 10:50:00,45.41,45.47,45.32,45.4,155400.0,33.5468,33.5911,33.4803,33.5394,155400.0
2012-07-25 11:00:00,45.39,45.42,45.31,45.4,132900.0,33.532,33.5542,33.4729,33.5394,132900.0
2012-07-25 11:10:00,45.4,45.53,45.4,45.48,97100.0,33.5394,33.6354,33.5394,33.5985,97100.0
2012-07-25 11:20:00,45.47,45.56,45.45,45.55,114100.0,33.5911,33.6576,33.5763,33.6502,114100.0
2012-07-25 11:30:00,45.54,45.73,45.53,45.7,150700.0,33.6428,33.7832,33.6354,33.761,150700.0
2012-07-25 11:40:00,45.69,45.7,45.48,45.48,115900.0,33.7536,33.761,33.5985,33.5985,115900.0
2012-07-25 11:50:00,45.49,45.77,45.48,45.76,154400.0,33.6059,33.8127,33.5985,33.8054,154400.0
2012-07-25 12:00:00,45.77,45.89,45.73,45.87,115800.0,33.8127,33.9014,33.7832,33.8866,115800.0
2012-07-25 12:10:00,45.86,45.88,45.7,45.75,82900.0,33.8792,33.894,33.761,33.798,82900.0
2012-07-25 12:20:00,45.75,45.8,45.74,45.78,57500.0,33.798,33.8349,33.7906,33.8201,57500.0
2012-07-25 12:30:00,45.78,45.86,45.75,45.8,61400.0,33.8201,33.8792,33.798,33.8349,61400.0
2012-07-25 12:40:00,45.8,45.92,45.8,45.89,90100.0,33.8349,33.9236,33.8349,33.9014,90100.0
2012-07-25 12:50:00,45.89,46.0,45.86,45.91,151500.0,33.9014,33.9827,33.8792,33.9162,151500.0
2012-07-25 13:00:00,45.91,46.03,45.86,45.9,149700.0,33.9162,34.0048,33.8792,33.9088,149700.0
2012-07-25 13:10:00,45.9,45.93,45.79,45.92,93100.0,33.9088,33.9309,33.8275,33.9236,93100.0
2012-07-25 13:20:00,45.92,46.12,45.92,46.0,111200.0,33.9236,34.0713,33.9236,33.9827,111200.0
2012-07-25 13:30:00,46.0,46.13,45.98,46.08,66000.0,33.9827,34.0787,33.9679,34.0418,66000.0
2012-07-25 13:40:00,46.07,46.15,46.01,46.1,64500.0,34.0344,34.0935,33.99,34.0565,64500.0
2012-07-25 13:50:00,46.09,46.31,46.06,46.31,248100.0,34.0491,34.2117,34.027,34.2117,248100.0
2012-07-25 14:00:00,46.29,46.32,46.21,46.21,140300.0,34.1969,34.2191,34.1378,34.1378,140300.0
2012-07-25 14:10:00,46.22,46.35,46.22,46.29,104300.0,34.1452,34.2412,34.1452,34.1969,104300.0
2012-07-25 14:20:00,46.3,46.46,46.29,46.4,139200.0,34.2043,34.3225,34.1969,34.2782,139200.0
2012-07-25 14:30:00,46.4,46.43,46.34,46.37,106900.0,34.2782,34.3003,34.2338,34.256,106900.0
2012-07-25 14:40:00,46.37,46.39,46.25,46.36,116900.0,34.256,34.2708,34.1673,34.2486,116900.0
2012-07-25 14:50:00,46.38,46.39,46.22,46.22,53700.0,34.2634,34.2708,34.1452,34.1452,53700.0
2012-07-25 15:00:00,46.22,46.22,46.1,46.15,101700.0,34.1452,34.1452,34.0565,34.0935,101700.0
2012-07-25 15:10:00,46.15,46.16,45.94,45.94,106200.0,34.0935,34.1009,33.9383,33.9383,106200.0
2012-07-25 15:20:00,45.93,46.04,45.9,46.01,148500.0,33.9309,34.0122,33.9088,33.99,148500.0
2012-07-25 15:30:00,46.01,46.01,45.79,45.84,109600.0,33.99,33.99,33.8275,33.8645,109600.0
2012-07-25 15:40:00,45.84,45.94,45.75,45.81,253100.0,33.8645,33.9383,33.798,33.8423,253100.0
2012-07-25 15:50:00,45.82,45.84,45.73,45.84,401400.0,33.8497,33.8645,33.7832,33.8645,401400.0
2012-07-26 09:30:00,45.92,46.24,45.52,46.21,374200.0,33.9236,34.16,33.6281,34.1378,374200.0
2012-07-26 09:40:00,46.23,46.25,45.85,45.88,137100.0,34.1526,34.1673,33.8718,33.894,137100.0
2012-07-26 09:50:00,45.88,45.95,45.67,45.74,177000.0,33.894,33.9457,33.7389,33.7906,177000.0
2012-07-26 10:00:00,45.72,45.74,45.35,45.65,318200.0,33.7758,33.7906,33.5025,33.7241,318200.0
2012-07-26 10:10:00,45.65,45.93,45.63,45.83,221300.0,33.7241,33.9309,33.7093,33.8571,221300.0
2012-07-26 10:20:00,45.81,45.85,45.72,45.72,142800.0,33.8423,33.8718,33.7758,33.7758,142800.0
2012-07-26 10:30:00,45.73,45.82,45.48,45.62,180500.0,33.7832,33.8497,33.5985,33.7019,180500.0
2012-07-26 10:40:00,45.62,45.7,45.52,45.58,104300.0,33.7019,33.761,33.6281,33.6724,104300.0
2012-07-26 10:50:00,45.58,45.76,45.56,45.72,81100.0,33.6724,33.8054,33.6576,33.7758,81100.0
2012-07-26 11:00:00,45.73,45.73,45.52,45.58,83000.0,33.7832,33.7832,33.6281,33.6724,83000.0
2012-07-26 11:10:00,45.57,45.65,45.36,45.64,159700.0,33.665,33.7241,33.5099,33.7167,159700.0
2012-07-26 11:20:00,45.64,45.72,45.61,45.71,63700.0,33.7167,33.7758,33.6945,33.7684,63700.0
2012-07-26 11:30:00,45.72,45.72,45.6,45.61,47700.0,33.7758,33.7758,33.6872,33.6945,47700.0
2012-07-26 11:40:00,45.62,45.64,45.47,45.62,53900.0,33.7019,33.7167,33.5911,33.7019,53900.0
2012-07-26 11:50:00,45.61,45.62,45.42,45.46,65500.0,33.6945,33.7019,33.5542,33.5837,65500.0
2012-07-26 12:00:00,45.47,45.49,45.3,45.31,60100.0,33.5911,33.6059,33.4655,33.4729,60100.0
2012-07-26 12:10:00,45.3,45.42,45.3,45.41,38900.0,33.4655,33.5542,33.4655,33.5468,38900.0
2012-07-26 12:20:00,45.41,45.59,45.4,45.58,76700.0,33.5468,33.6798,33.5394,33.6724,76700.0
2012-07-26 12:30:00,45.57,45.57,45.33,45.37,75600.0,33.665,33.665,33.4877,33.5172,75600.0
2012-07-26 12:40:00,45.37,45.56,45.35,45.56,94800.0,33.5172,33.6576,33.5025,33.6576,94800.0
2012-07-26 12:50:00,45.55,45.68,45.53,45.61,154400.0,33.6502,33.7463,33.6354,33.6945,154400.0
2012-07-26 13:00:00,45.61,45.61,45.51,45.55,61700.0,33.6945,33.6945,33.6207,33.6502,61700.0
2012-07-26 13:10:00,45.55,45.66,45.52,45.66,83900.0,33.6502,33.7315,33.6281,33.7315,83900.0
2012-07-26 13:20:00,45.66,45.76,45.64,45.73,75700.0,33.7315,33.8054,33.7167,33.7832,75700.0
2012-07-26 13:30:00,45.74,45.77,45.58,45.58,69100.0,33.7906,33.8127,33.6724,33.6724,69100.0
2012-07-26 13:40:00,45.58,45.59,45.54,45.57,58100.0,33.6724,33.6798,33.6428,33.665,58100.0
2012-07-26 13:50:00,45.56,45.66,45.53,45.63,54400.0,33.6576,33.7315,33.6354,33.7093,54400.0
2012-07-26 14:00:00,45.62,45.78,45.56,45.74,98000.0,33.7019,33.8201,33.6576,33.7906,98000.0
2012-07-26 14:10:00,45.74,45.83,45.64,45.66,94000.0,33.7906,33.8571,33.7167,33.7315,94000.0
2012-07-26 14:20:00,45.66,45.77,45.62,45.77,72400.0,33.7315,33.8127,33.7019,33.8127,72400.0
2012-07-26 14:30:00,45.76,45.84,45.73,45.81,101000.0,33.8054,33.8645,33.7832,33.8423,101000.0
2012-07-26 14:40:00,45.8,45.85,45.75,45.85,96400.0,33.8349,33.8718,33.798,33.8718,96400.0
2012-07-26 14:50:00,45.85,45.99,45.85,45.95,72700.0,33.8718,33.9753,33.8718,33.9457,72700.0
2012-07-26 15:00:00,45.94,45.96,45.8,45.8,72500.0,33.9383,33.9531,33.8349,33.8349,72500.0
2012-07-26 15:10:00,45.8,45.9,45.78,45.89,88600.0,33.8349,33.9088,33.8201,33.9014,88600.0
2012-07-26 15:20:00,45.89,45.94,45.8,45.94,120300.0,33.9014,33.9383,33.8349,33.9383,120300.0
2012-07-26 15:30:00,45.93,45.99,45.89,45.98,98300.0,33.9309,33.9753,33.9014,33.9679,98300.0
2012-07-26 15:40:00,45.98,46.2,45.96,46.06,360100.0,33.9679,34.1304,33.9531,34.027,360100.0
2012-07-26 15:50:00,46.07,46.21,46.04,46.11,718100.0,34.0344,34.1378,34.0122,34.0639,718100.0
2012-07-27 09:30:00,44.32,44.35,43.33,43.57,1156700.0,32.7416,32.7637,32.0102,32.1875,1156700.0
2012-07-27 09:40:00,43.56,43.92,43.29,43.6,680000.0,32.1801,32.4461,31.9806,32.2097,680000.0
2012-07-27 09:50:00,43.61,43.79,43.51,43.62,472900.0,32.217,32.35,32.1432,32.2244,472900.0
2012-07-27 10:00:00,43.61,43.8,43.48,43.75,475000.0,32.217,32.3574,32.121,32.3205,475000.0
2012-07-27 10:10:00,43.74,43.75,43.45,43.7,359400.0,32.3131,32.3205,32.0988,32.2835,359400.0
2012-07-27 10:20:00,43.7,44.05,43.68,43.89,395300.0,32.2835,32.5421,32.2688,32.4239,395300.0
2012-07-27 10:30:00,43.9,43.91,43.65,43.75,331000.0,32.4313,32.4387,32.2466,32.3205,331000.0
2012-07-27 10:40:00,43.76,43.93,43.75,43.92,215500.0,32.3279,32.4534,32.3205,32.4461,215500.0
2012-07-27 10:50:00,43.91,44.1,43.59,43.75,515900.0,32.4387,32.579,32.2023,32.3205,515900.0
2012-07-27 11:00:00,43.74,43.75,43.55,43.64,222500.0,32.3131,32.3205,32.1727,32.2392,222500.0
2012-07-27 11:10:00,43.65,43.66,43.42,43.53,226400.0,32.2466,32.254,32.0767,32.1579,226400.0
2012-07-27 11:20:00,43.53,43.59,43.41,43.45,140900.0,32.1579,32.2023,32.0693,32.0988,140900.0
2012-07-27 11:30:00,43.46,43.46,43.29,43.39,200800.0,32.1062,32.1062,31.9806,32.0545,200800.0
2012-07-27 11:40:00,43.39,43.4,43.23,43.24,255400.0,32.0545,32.0619,31.9363,31.9437,255400.0
2012-07-27 11:50:00,43.23,43.3,43.02,43.04,261900.0,31.9363,31.988,31.7812,31.796,261900.0
2012-07-27 12:00:00,43.05,43.15,42.95,43.0,298300.0,31.8033,31.8772,31.7295,31.7664,298300.0
2012-07-27 12:10:00,43.0,43.17,42.96,43.16,197800.0,31.7664,31.892,31.7369,31.8846,197800.0
2012-07-27 12:20:00,43.16,43.26,43.09,43.11,134400.0,31.8846,31.9585,31.8329,31.8477,134400.0
2012-07-27 12:30:00,43.12,43.3,43.1,43.22,163900.0,31.8551,31.988,31.8403,31.9289,163900.0
2012-07-27 12:40:00,43.23,43.3,43.21,43.3,103800.0,31.9363,31.988,31.9215,31.988,103800.0
2012-07-27 12:50:00,43.3,43.35,43.19,43.21,118400.0,31.988,32.025,31.9068,31.9215,118400.0
2012-07-27 13:00:00,43.2,43.21,43.11,43.12,88400.0,31.9142,31.9215,31.8477,31.8551,88400.0
2012-07-27 13:10:00,43.11,43.15,43.02,43.05,108600.0,31.8477,31.8772,31.7812,31.8033,108600.0
2012-07-27 13:20:00,43.05,43.42,43.03,43.39,326200.0,31.8033,32.0767,31.7886,32.0545,326200.0
2012-07-27 13:30:00,43.4,43.71,43.34,43.54,295000.0,32.0619,32.2909,32.0176,32.1653,295000.0
2012-07-27 13:40:00,43.55,43.57,43.22,43.27,128500.0,32.1727,32.1875,31.9289,31.9659,128500.0
2012-07-27 13:50:00,43.26,43.42,43.13,43.4,240600.0,31.9585,32.0767,31.8624,32.0619,240600.0
2012-07-27 14:00:00,43.4,43.61,43.4,43.55,348300.0,32.0619,32.217,32.0619,32.1727,348300.0
2012-07-27 14:10:00,43.55,43.58,43.43,43.43,152400.0,32.1727,32.1949,32.0841,32.0841,152400.0
2012-07-27 14:20:00,43.42,43.65,43.4,43.56,146800.0,32.0767,32.2466,32.0619,32.1801,146800.0
2012-07-27 14:30:00,43.56,43.86,43.56,43.84,233900.0,32.1801,32.4017,32.1801,32.387,233900.0
2012-07-27 14:40:00,43.84,43.98,43.82,43.97,334400.0,32.387,32.4904,32.3722,32.483,334400.0
2012-07-27 14:50:00,43.97,44.03,43.96,43.99,236500.0,32.483,32.5273,32.4756,32.4978,236500.0
2012-07-27 15:00:00,43.99,44.36,43.96,44.34,362200.0,32.4978,32.7711,32.4756,32.7563,362200.0
2012-07-27 15:10:00,44.35,44.46,44.32,44.33,310900.0,32.7637,32.845,32.7416,32.7489,310900.0
2012-07-27 15:20:00,44.33,44.5,44.23,44.5,316000.0,32.7489,32.8745,32.6751,32.8745,316000.0
2012-07-27 15:30:00,44.5,44.51,44.22,44.24,347900.0,32.8745,32.8819,32.6677,32.6825,347900.0
2012-07-27 15:40:00,44.24,44.48,44.23,44.47,571400.0,32.6825,32.8598,32.6751,32.8524,571400.0
2012-07-27 15:50:00,44.47,44.56,44.26,44.52,1107700.0,32.8524,32.9189,32.6972,32.8893,1107700.0
2012-07-30 09:30:00,44.13,44.47,44.02,44.11,308900.0,32.6012,32.8524,32.5199,32.5864,308900.0
2012-07-30 09:40:00,44.12,44.57,44.02,44.53,299400.0,32.5938,32.9262,32.5199,32.8967,299400.0
2012-07-30 09:50:00,44.53,44.64,44.45,44.46,251300.0,32.8967,32.978,32.8376,32.845,251300.0
2012-07-30 10:00:00,44.46,44.94,44.42,44.93,259300.0,32.845,33.1996,32.8154,33.1922,259300.0
2012-07-30 10:10:00,44.94,45.09,44.78,45.08,293100.0,33.1996,33.3104,33.0814,33.303,293100.0
2012-07-30 10:20:00,45.07,45.54,45.07,45.45,300700.0,33.2956,33.6428,33.2956,33.5763,300700.0
2012-07-30 10:30:00,45.45,45.74,45.41,45.55,343800.0,33.5763,33.7906,33.5468,33.6502,343800.0
2012-07-30 10:40:00,45.55,45.55,45.32,45.39,182400.0,33.6502,33.6502,33.4803,33.532,182400.0
2012-07-30 10:50:00,45.39,45.4,45.19,45.19,184400.0,33.532,33.5394,33.3843,33.3843,184400.0
2012-07-30 11:00:00,45.19,45.62,45.18,45.4,199900.0,33.3843,33.7019,33.3769,33.5394,199900.0
2012-07-30 11:10:00,45.39,45.4,45.15,45.15,141100.0,33.532,33.5394,33.3547,33.3547,141100.0
2012-07-30 11:20:00,45.15,45.17,45.06,45.07,92500.0,33.3547,33.3695,33.2882,33.2956,92500.0
2012-07-30 11:30:00,45.07,45.15,44.96,45.14,156200.0,33.2956,33.3547,33.2144,33.3473,156200.0
2012-07-30 11:40:00,45.14,45.46,45.11,45.46,115300.0,33.3473,33.5837,33.3252,33.5837,115300.0
2012-07-30 11:50:00,45.45,45.57,45.45,45.53,83100.0,33.5763,33.665,33.5763,33.6354,83100.0
2012-07-30 12:00:00,45.52,45.54,45.3,45.41,110900.0,33.6281,33.6428,33.4655,33.5468,110900.0
2012-07-30 12:10:00,45.42,45.5,45.27,45.29,99000.0,33.5542,33.6133,33.4434,33.4581,99000.0
2012-07-30 12:20:00,45.3,45.45,45.27,45.34,70900.0,33.4655,33.5763,33.4434,33.4951,70900.0
2012-07-30 12:30:00,45.32,45.34,45.19,45.32,87100.0,33.4803,33.4951,33.3843,33.4803,87100.0
2012-07-30 12:40:00,45.32,45.37,45.17,45.18,107900.0,33.4803,33.5172,33.3695,33.3769,107900.0
2012-07-30 12:50:00,45.19,45.26,45.12,45.14,120400.0,33.3843,33.436,33.3326,33.3473,120400.0
2012-07-30 13:00:00,45.13,45.32,45.12,45.31,63500.0,33.3399,33.4803,33.3326,33.4729,63500.0
2012-07-30 13:10:00,45.32,45.37,45.28,45.32,73500.0,33.4803,33.5172,33.4508,33.4803,73500.0
2012-07-30 13:20:00,45.32,45.33,45.25,45.28,75500.0,33.4803,33.4877,33.4286,33.4508,75500.0
2012-07-30 13:30:00,45.28,45.3,45.17,45.17,66700.0,33.4508,33.4655,33.3695,33.3695,66700.0
2012-07-30 13:40:00,45.17,45.25,45.17,45.2,54100.0,33.3695,33.4286,33.3695,33.3917,54100.0
2012-07-30 13:50:00,45.21,45.25,45.19,45.2,43100.0,33.399,33.4286,33.3843,33.3917,43100.0
2012-07-30 14:00:00,45.21,45.21,45.12,45.2,63700.0,33.399,33.399,33.3326,33.3917,63700.0
2012-07-30 14:10:00,45.2,45.2,45.11,45.13,55500.0,33.3917,33.3917,33.3252,33.3399,55500.0
2012-07-30 14:20:00,45.13,45.27,45.13,45.23,120500.0,33.3399,33.4434,33.3399,33.4138,120500.0
2012-07-30 14:30:00,45.23,45.3,45.19,45.19,121200.0,33.4138,33.4655,33.3843,33.3843,121200.0
2012-07-30 14:40:00,45.19,45.24,45.17,45.19,56100.0,33.3843,33.4212,33.3695,33.3843,56100.0
2012-07-30 14:50:00,45.19,45.2,45.15,45.19,61000.0,33.3843,33.3917,33.3547,33.3843,61000.0
2012-07-30 15:00:00,45.19,45.2,45.08,45.1,94100.0,33.3843,33.3917,33.303,33.3178,94100.0
2012-07-30 15:10:00,45.1,45.16,45.06,45.15,110000.0,33.3178,33.3621,33.2882,33.3547,110000.0
2012-07-30 15:20:00,45.15,45.22,45.13,45.22,99000.0,33.3547,33.4064,33.3399,33.4064,99000.0
2012-07-30 15:30:00,45.23,45.23,45.16,45.2,200800.0,33.4138,33.4138,33.3621,33.3917,200800.0
2012-07-30 15:40:00,45.19,45.24,45.16,45.18,158100.0,33.3843,33.4212,33.3621,33.3769,158100.0
2012-07-30 15:50:00,45.18,45.25,45.15,45.25,338000.0,33.3769,33.4286,33.3547,33.4286,338000.0
2012-07-31 09:30:00,45.3,45.7,45.19,45.62,166500.0,33.4655,33.761,33.3843,33.7019,166500.0
2012-07-31 09:40:00,45.62,45.64,45.21,45.21,109100.0,33.7019,33.7167,33.399,33.399,109100.0
2012-07-31 09:50:00,45.22,45.27,45.16,45.24,111200.0,33.4064,33.4434,33.3621,33.4212,111200.0
2012-07-31 10:00:00,45.25,45.36,45.18,45.23,139800.0,33.4286,33.5099,33.3769,33.4138,139800.0
2012-07-31 10:10:00,45.23,45.49,45.18,45.4,133700.0,33.4138,33.6059,33.3769,33.5394,133700.0
2012-07-31 10:20:00,45.41,45.48,45.31,45.38,154300.0,33.5468,33.5985,33.4729,33.5246,154300.0
2012-07-31 10:30:00,45.38,45.4,45.22,45.23,115400.0,33.5246,33.5394,33.4064,33.4138,115400.0
2012-07-31 10:40:00,45.24,45.32,45.18,45.19,93100.0,33.4212,33.4803,33.3769,33.3843,93100.0
2012-07-31 10:50:00,45.2,45.2,45.03,45.13,125600.0,33.3917,33.3917,33.2661,33.3399,125600.0
2012-07-31 11:00:00,45.14,45.2,45.02,45.02,92300.0,33.3473,33.3917,33.2587,33.2587,92300.0
2012-07-31 11:10:00,45.02,45.14,45.02,45.02,87800.0,33.2587,33.3473,33.2587,33.2587,87800.0
2012-07-31 11:20:00,45.02,45.13,45.01,45.03,85000.0,33.2587,33.3399,33.2513,33.2661,85000.0
2012-07-31 11:30:00,45.03,45.05,44.85,44.85,70900.0,33.2661,33.2808,33.1331,33.1331,70900.0
2012-07-31 11:40:00,44.85,44.98,44.85,44.88,67400.0,33.1331,33.2291,33.1331,33.1553,67400.0
2012-07-31 11:50:00,44.88,44.91,44.79,44.83,63400.0,33.1553,33.1774,33.0888,33.1183,63400.0
2012-07-31 12:00:00,44.83,44.83,44.57,44.74,145000.0,33.1183,33.1183,32.9262,33.0518,145000.0
2012-07-31 12:10:00,44.73,44.73,44.53,44.6,129400.0,33.0444,33.0444,32.8967,32.9484,129400.0
2012-07-31 12:20:00,44.6,44.75,44.54,44.72,85200.0,32.9484,33.0592,32.9041,33.0371,85200.0
2012-07-31 12:30:00,44.71,44.75,44.63,44.73,48900.0,33.0297,33.0592,32.9706,33.0444,48900.0
2012-07-31 12:40:00,44.73,44.84,44.68,44.71,70200.0,33.0444,33.1257,33.0075,33.0297,70200.0
2012-07-31 12:50:00,44.7,44.86,44.68,44.79,82000.0,33.0223,33.1405,33.0075,33.0888,82000.0
2012-07-31 13:00:00,44.8,44.88,44.76,44.85,50600.0,33.0962,33.1553,33.0666,33.1331,50600.0
2012-07-31 13:10:00,44.84,44.84,44.75,44.75,30600.0,33.1257,33.1257,33.0592,33.0592,30600.0
2012-07-31 13:20:00,44.75,44.76,44.64,44.67,58600.0,33.0592,33.0666,32.978,33.0001,58600.0
2012-07-31 13:30:00,44.68,44.75,44.64,44.75,56100.0,33.0075,33.0592,32.978,33.0592,56100.0
2012-07-31 13:40:00,44.75,44.77,44.57,44.58,115100.0,33.0592,33.074,32.9262,32.9336,115100.0
2012-07-31 13:50:00,44.58,44.68,44.58,44.68,32900.0,32.9336,33.0075,32.9336,33.0075,32900.0
2012-07-31 14:00:00,44.68,44.84,44.66,44.82,69300.0,33.0075,33.1257,32.9927,33.1109,69300.0
2012-07-31 14:10:00,44.83,44.87,44.76,44.76,49000.0,33.1183,33.1479,33.0666,33.0666,49000.0
2012-07-31 14:20:00,44.77,44.91,44.77,44.86,55200.0,33.074,33.1774,33.074,33.1405,55200.0
2012-07-31 14:30:00,44.87,44.89,44.8,44.85,79900.0,33.1479,33.1626,33.0962,33.1331,79900.0
2012-07-31 14:40:00,44.85,44.96,44.8,44.82,80500.0,33.1331,33.2144,33.0962,33.1109,80500.0
2012-07-31 14:50:00,44.81,44.86,44.71,44.71,58800.0,33.1035,33.1405,33.0297,33.0297,58800.0
2012-07-31 15:00:00,44.72,44.75,44.68,44.7,95400.0,33.0371,33.0592,33.0075,33.0223,95400.0
2012-07-31 15:10:00,44.69,44.72,44.63,44.63,91400.0,33.0149,33.0371,32.9706,32.9706,91400.0
2012-07-31 15:20:00,44.63,44.65,44.6,44.64,51300.0,32.9706,32.9853,32.9484,32.978,51300.0
2012-07-31 15:30:00,44.65,44.68,44.58,44.59,129000.0,32.9853,33.0075,32.9336,32.941,129000.0
2012-07-31 15:40:00,44.58,44.61,44.44,44.46,292600.0,32.9336,32.9558,32.8302,32.845,292600.0
2012-07-31 15:50:00,44.45,44.63,44.45,44.47,510400.0,32.8376,32.9706,32.8376,32.8524,510400.0
2012-08-01 09:30:00,44.4,44.4,43.88,44.19,756000.0,32.8007,32.8007,32.4165,32.6455,756000.0
2012-08-01 09:40:00,44.19,44.42,44.1,44.3,940700.0,32.6455,32.8154,32.579,32.7268,940700.0
2012-08-01 09:50:00,44.31,44.62,44.0,44.25,656100.0,32.7342,32.9632,32.5052,32.6898,656100.0
2012-08-01 10:00:00,44.25,44.78,44.17,44.32,271900.0,32.6898,33.0814,32.6307,32.7416,271900.0
2012-08-01 10:10:00,44.34,44.37,44.06,44.33,160900.0,32.7563,32.7785,32.5495,32.7489,160900.0
2012-08-01 10:20:00,44.34,44.55,44.28,44.5,106400.0,32.7563,32.9115,32.712,32.8745,106400.0
2012-08-01 10:30:00,44.51,44.59,44.29,44.39,123100.0,32.8819,32.941,32.7194,32.7933,123100.0
2012-08-01 10:40:00,44.39,44.51,44.28,44.48,101300.0,32.7933,32.8819,32.712,32.8598,101300.0
2012-08-01 10:50:00,44.48,44.59,44.45,44.52,68700.0,32.8598,32.941,32.8376,32.8893,68700.0
2012-08-01 11:00:00,44.52,44.58,44.51,44.53,45700.0,32.8893,32.9336,32.8819,32.8967,45700.0
2012-08-01 11:10:00,44.53,44.59,44.5,44.54,43600.0,32.8967,32.941,32.8745,32.9041,43600.0
2012-08-01 11:20:00,44.53,44.59,44.42,44.44,53200.0,32.8967,32.941,32.8154,32.8302,53200.0
2012-08-01 11:30:00,44.45,44.53,44.4,44.51,50000.0,32.8376,32.8967,32.8007,32.8819,50000.0
2012-08-01 11:40:00,44.51,44.69,44.48,44.56,69700.0,32.8819,33.0149,32.8598,32.9189,69700.0
2012-08-01 11:50:00,44.55,44.61,44.52,44.58,45800.0,32.9115,32.9558,32.8893,32.9336,45800.0
2012-08-01 12:00:00,44.6,44.68,44.43,44.46,79200.0,32.9484,33.0075,32.8228,32.845,79200.0
2012-08-01 12:10:00,44.47,44.6,44.43,44.6,47900.0,32.8524,32.9484,32.8228,32.9484,47900.0
2012-08-01 12:20:00,44.61,44.67,44.6,44.66,26600.0,32.9558,33.0001,32.9484,32.9927,26600.0
2012-08-01 12:30:00,44.64,44.87,44.64,44.84,101900.0,32.978,33.1479,32.978,33.1257,101900.0
2012-08-01 12:40:00,44.84,44.96,44.83,44.88,44700.0,33.1257,33.2144,33.1183,33.1553,44700.0
2012-08-01 12:50:00,44.88,44.93,44.78,44.9,44000.0,33.1553,33.1922,33.0814,33.17,44000.0
2012-08-01 13:00:00,44.9,45.04,44.85,44.85,54600.0,33.17,33.2735,33.1331,33.1331,54600.0
2012-08-01 13:10:00,44.86,44.99,44.81,44.89,75400.0,33.1405,33.2365,33.1035,33.1626,75400.0
2012-08-01 13:20:00,44.89,44.99,44.82,44.91,61100.0,33.1626,33.2365,33.1109,33.1774,61100.0
2012-08-01 13:30:00,44.92,44.94,44.84,44.86,35200.0,33.1848,33.1996,33.1257,33.1405,35200.0
2012-08-01 13:40:00,44.86,44.87,44.8,44.82,32500.0,33.1405,33.1479,33.0962,33.1109,32500.0
2012-08-01 13:50:00,44.82,44.82,44.7,44.7,42900.0,33.1109,33.1109,33.0223,33.0223,42900.0
2012-08-01 14:00:00,44.71,44.82,44.71,44.82,46800.0,33.0297,33.1109,33.0297,33.1109,46800.0
2012-08-01 14:10:00,44.81,44.82,44.51,44.57,149900.0,33.1035,33.1109,32.8819,32.9262,149900.0
2012-08-01 14:20:00,44.58,45.43,44.57,44.9,336800.0,32.9336,33.5616,32.9262,33.17,336800.0
2012-08-01 14:30:00,44.9,44.9,44.59,44.8,244100.0,33.17,33.17,32.941,33.0962,244100.0
2012-08-01 14:40:00,44.81,44.98,44.68,44.71,127500.0,33.1035,33.2291,33.0075,33.0297,127500.0
2012-08-01 14:50:00,44.7,44.75,44.58,44.75,146800.0,33.0223,33.0592,32.9336,33.0592,146800.0
2012-08-01 15:00:00,44.74,44.83,44.58,44.74,222400.0,33.0518,33.1183,32.9336,33.0518,222400.0
2012-08-01 15:10:00,44.72,44.81,44.45,44.52,180000.0,33.0371,33.1035,32.8376,32.8893,180000.0
2012-08-01 15:20:00,44.51,44.78,44.43,44.72,125900.0,32.8819,33.0814,32.8228,33.0371,125900.0
2012-08-01 15:30:00,44.71,44.72,44.57,44.64,104000.0,33.0297,33.0371,32.9262,32.978,104000.0
2012-08-01 15:40:00,44.64,44.73,44.59,44.61,170100.0,32.978,33.0444,32.941,32.9558,170100.0
2012-08-01 15:50:00,44.61,44.64,44.39,44.41,408700.0,32.9558,32.978,32.7933,32.808,408700.0
2012-08-02 09:30:00,44.24,44.39,43.98,44.08,150400.0,32.6825,32.7933,32.4904,32.5643,150400.0
2012-08-02 09:40:00,44.08,44.42,44.05,44.23,169300.0,32.5643,32.8154,32.5421,32.6751,169300.0
2012-08-02 09:50:00,44.24,44.59,44.18,44.46,171500.0,32.6825,32.941,32.6381,32.845,171500.0
2012-08-02 10:00:00,44.46,44.46,44.2,44.34,148100.0,32.845,32.845,32.6529,32.7563,148100.0
2012-08-02 10:10:00,44.38,44.46,44.26,44.35,108300.0,32.7859,32.845,32.6972,32.7637,108300.0
2012-08-02 10:20:00,44.35,44.62,44.33,44.61,145300.0,32.7637,32.9632,32.7489,32.9558,145300.0
2012-08-02 10:30:00,44.61,44.65,44.23,44.25,83800.0,32.9558,32.9853,32.6751,32.6898,83800.0
2012-08-02 10:40:00,44.24,44.34,44.07,44.33,128900.0,32.6825,32.7563,32.5569,32.7489,128900.0
2012-08-02 10:50:00,44.34,44.34,44.01,44.02,96500.0,32.7563,32.7563,32.5125,32.5199,96500.0
2012-08-02 11:00:00,44.05,44.26,44.0,44.1,129200.0,32.5421,32.6972,32.5052,32.579,129200.0
2012-08-02 11:10:00,44.09,44.24,44.04,44.05,115100.0,32.5716,32.6825,32.5347,32.5421,115100.0
2012-08-02 11:20:00,44.05,44.14,43.91,43.96,147600.0,32.5421,32.6086,32.4387,32.4756,147600.0
2012-08-02 11:30:00,43.95,44.05,43.83,43.84,116400.0,32.4682,32.5421,32.3796,32.387,116400.0
2012-08-02 11:40:00,43.84,44.1,43.84,44.1,103500.0,32.387,32.579,32.387,32.579,103500.0
2012-08-02 11:50:00,44.11,44.21,44.05,44.21,78300.0,32.5864,32.6603,32.5421,32.6603,78300.0
2012-08-02 12:00:00,44.21,44.36,44.16,44.23,91500.0,32.6603,32.7711,32.6234,32.6751,91500.0
2012-08-02 12:10:00,44.25,44.51,44.25,44.49,137800.0,32.6898,32.8819,32.6898,32.8671,137800.0
2012-08-02 12:20:00,44.49,44.54,44.36,44.48,98300.0,32.8671,32.9041,32.7711,32.8598,98300.0
2012-08-02 12:30:00,44.47,44.47,44.19,44.29,147400.0,32.8524,32.8524,32.6455,32.7194,147400.0
2012-08-02 12:40:00,44.3,44.39,44.22,44.25,152300.0,32.7268,32.7933,32.6677,32.6898,152300.0
2012-08-02 12:50:00,44.25,44.42,44.25,44.36,95700.0,32.6898,32.8154,32.6898,32.7711,95700.0
2012-08-02 13:00:00,44.37,44.47,44.28,44.4,51400.0,32.7785,32.8524,32.712,32.8007,51400.0
2012-08-02 13:10:00,44.39,44.4,44.28,44.33,37400.0,32.7933,32.8007,32.712,32.7489,37400.0
2012-08-02 13:20:00,44.35,44.57,44.32,44.55,49200.0,32.7637,32.9262,32.7416,32.9115,49200.0
2012-08-02 13:30:00,44.55,44.58,44.26,44.36,81600.0,32.9115,32.9336,32.6972,32.7711,81600.0
2012-08-02 13:40:00,44.33,44.36,44.25,44.32,63800.0,32.7489,32.7711,32.6898,32.7416,63800.0
2012-08-02 13:50:00,44.32,44.37,44.18,44.21,101800.0,32.7416,32.7785,32.6381,32.6603,101800.0
2012-08-02 14:00:00,44.19,44.24,44.16,44.19,45500.0,32.6455,32.6825,32.6234,32.6455,45500.0
2012-08-02 14:10:00,44.2,44.2,44.11,44.16,54300.0,32.6529,32.6529,32.5864,32.6234,54300.0
2012-08-02 14:20:00,44.15,44.16,44.07,44.09,55700.0,32.616,32.6234,32.5569,32.5716,55700.0
2012-08-02 14:30:00,44.07,44.14,44.04,44.07,53100.0,32.5569,32.6086,32.5347,32.5569,53100.0
2012-08-02 14:40:00,44.07,44.11,44.06,44.09,46800.0,32.5569,32.5864,32.5495,32.5716,46800.0
2012-08-02 14:50:00,44.08,44.09,43.97,44.01,67800.0,32.5643,32.5716,32.483,32.5125,67800.0
2012-08-02 15:00:00,44.01,44.03,43.96,43.99,76600.0,32.5125,32.5273,32.4756,32.4978,76600.0
2012-08-02 15:10:00,44.0,44.01,43.88,44.0,70800.0,32.5052,32.5125,32.4165,32.5052,70800.0
2012-08-02 15:20:00,44.0,44.01,43.84,43.84,100300.0,32.5052,32.5125,32.387,32.387,100300.0
2012-08-02 15:30:00,43.85,43.95,43.82,43.92,123100.0,32.3943,32.4682,32.3722,32.4461,123100.0
2012-08-02 15:40:00,43.92,43.92,43.75,43.75,207300.0,32.4461,32.4461,32.3205,32.3205,207300.0
2012-08-02 15:50:00,43.75,43.82,43.62,43.63,584200.0,32.3205,32.3722,32.2244,32.2318,584200.0
2012-08-03 09:30:00,44.08,44.18,43.92,44.04,274300.0,32.5643,32.6381,32.4461,32.5347,274300.0
2012-08-03 09:40:00,44.01,44.14,43.8,44.05,240900.0,32.5125,32.6086,32.3574,32.5421,240900.0
2012-08-03 09:50:00,44.06,44.23,44.06,44.21,126500.0,32.5495,32.6751,32.5495,32.6603,126500.0
2012-08-03 10:00:00,44.23,44.32,44.08,44.1,219500.0,32.6751,32.7416,32.5643,32.579,219500.0
2012-08-03 10:10:00,44.08,44.15,44.0,44.06,88200.0,32.5643,32.616,32.5052,32.5495,88200.0
2012-08-03 10:20:00,44.06,44.2,44.06,44.16,75600.0,32.5495,32.6529,32.5495,32.6234,75600.0
2012-08-03 10:30:00,44.17,44.18,43.96,44.02,123800.0,32.6307,32.6381,32.4756,32.5199,123800.0
2012-08-03 10:40:00,44.0,44.03,43.87,43.89,129400.0,32.5052,32.5273,32.4091,32.4239,129400.0
2012-08-03 10:50:00,43.89,43.96,43.84,43.95,100700.0,32.4239,32.4756,32.387,32.4682,100700.0
2012-08-03 11:00:00,43.96,44.05,43.96,43.99,57900.0,32.4756,32.5421,32.4756,32.4978,57900.0
2012-08-03 11:10:00,43.99,44.17,43.96,43.99,80500.0,32.4978,32.6307,32.4756,32.4978,80500.0
2012-08-03 11:20:00,44.0,44.12,43.98,44.06,39000.0,32.5052,32.5938,32.4904,32.5495,39000.0
2012-08-03 11:30:00,44.06,44.13,44.01,44.13,94400.0,32.5495,32.6012,32.5125,32.6012,94400.0
2012-08-03 11:40:00,44.13,44.2,44.08,44.15,68700.0,32.6012,32.6529,32.5643,32.616,68700.0
2012-08-03 11:50:00,44.14,44.3,44.14,44.27,130700.0,32.6086,32.7268,32.6086,32.7046,130700.0
2012-08-03 12:00:00,44.26,44.34,44.21,44.29,59800.0,32.6972,32.7563,32.6603,32.7194,59800.0
2012-08-03 12:10:00,44.29,44.44,44.29,44.4,67900.0,32.7194,32.8302,32.7194,32.8007,67900.0
2012-08-03 12:20:00,44.4,44.51,44.38,44.51,93400.0,32.8007,32.8819,32.7859,32.8819,93400.0
2012-08-03 12:30:00,44.5,44.55,44.37,44.45,88400.0,32.8745,32.9115,32.7785,32.8376,88400.0
2012-08-03 12:40:00,44.44,44.53,44.42,44.45,51200.0,32.8302,32.8967,32.8154,32.8376,51200.0
2012-08-03 12:50:00,44.45,44.64,44.45,44.5,110700.0,32.8376,32.978,32.8376,32.8745,110700.0
2012-08-03 13:00:00,44.51,44.71,44.5,44.7,114400.0,32.8819,33.0297,32.8745,33.0223,114400.0
2012-08-03 13:10:00,44.69,44.7,44.47,44.47,68800.0,33.0149,33.0223,32.8524,32.8524,68800.0
2012-08-03 13:20:00,44.47,44.56,44.45,44.54,43100.0,32.8524,32.9189,32.8376,32.9041,43100.0
2012-08-03 13:30:00,44.54,44.59,44.54,44.55,53200.0,32.9041,32.941,32.9041,32.9115,53200.0
2012-08-03 13:40:00,44.55,44.59,44.53,44.55,63800.0,32.9115,32.941,32.8967,32.9115,63800.0
2012-08-03 13:50:00,44.55,44.59,44.54,44.57,109700.0,32.9115,32.941,32.9041,32.9262,109700.0
2012-08-03 14:00:00,44.58,44.63,44.55,44.59,162800.0,32.9336,32.9706,32.9115,32.941,162800.0
2012-08-03 14:10:00,44.58,44.7,44.58,44.69,84700.0,32.9336,33.0223,32.9336,33.0149,84700.0
2012-08-03 14:20:00,44.69,44.87,44.66,44.87,123700.0,33.0149,33.1479,32.9927,33.1479,123700.0
2012-08-03 14:30:00,44.87,44.92,44.85,44.85,70700.0,33.1479,33.1848,33.1331,33.1331,70700.0
2012-08-03 14:40:00,44.84,44.84,44.68,44.69,72700.0,33.1257,33.1257,33.0075,33.0149,72700.0
2012-08-03 14:50:00,44.7,44.74,44.65,44.65,88800.0,33.0223,33.0518,32.9853,32.9853,88800.0
2012-08-03 15:00:00,44.65,44.9,44.65,44.81,185600.0,32.9853,33.17,32.9853,33.1035,185600.0
2012-08-03 15:10:00,44.8,44.81,44.72,44.72,90300.0,33.0962,33.1035,33.0371,33.0371,90300.0
2012-08-03 15:20:00,44.72,44.84,44.69,44.82,107900.0,33.0371,33.1257,33.0149,33.1109,107900.0
2012-08-03 15:30:00,44.82,44.83,44.66,44.68,166500.0,33.1109,33.1183,32.9927,33.0075,166500.0
2012-08-03 15:40:00,44.69,44.78,44.65,44.66,218100.0,33.0149,33.0814,32.9853,32.9927,218100.0
2012-08-03 15:50:00,44.67,44.7,44.38,44.67,1012200.0,33.0001,33.0223,32.7859,33.0001,1012200.0
2012-08-06 09:30:00,44.85,45.87,44.84,45.85,317200.0,33.1331,33.8866,33.1257,33.8718,317200.0
2012-08-06 09:40:00,45.85,45.85,45.55,45.65,244200.0,33.8718,33.8718,33.6502,33.7241,244200.0
2012-08-06 09:50:00,45.65,45.98,45.63,45.87,235000.0,33.7241,33.9679,33.7093,33.8866,235000.0
2012-08-06 10:00:00,45.88,46.25,45.87,46.11,176500.0,33.894,34.1673,33.8866,34.0639,176500.0
2012-08-06 10:10:00,46.11,46.4,46.07,46.36,231800.0,34.0639,34.2782,34.0344,34.2486,231800.0
2012-08-06 10:20:00,46.36,46.48,46.21,46.43,308600.0,34.2486,34.3373,34.1378,34.3003,308600.0
2012-08-06 10:30:00,46.43,46.81,46.43,46.76,184800.0,34.3003,34.5811,34.3003,34.5441,184800.0
2012-08-06 10:40:00,46.77,46.85,46.68,46.68,148200.0,34.5515,34.6106,34.485,34.485,148200.0
2012-08-06 10:50:00,46.69,46.87,46.68,46.77,116500.0,34.4924,34.6254,34.485,34.5515,116500.0
2012-08-06 11:00:00,46.76,46.92,46.73,46.91,92700.0,34.5441,34.6623,34.522,34.6549,92700.0
2012-08-06 11:10:00,46.91,46.92,46.67,46.74,128400.0,34.6549,34.6623,34.4776,34.5293,128400.0
2012-08-06 11:20:00,46.73,46.89,46.72,46.73,93800.0,34.522,34.6402,34.5146,34.522,93800.0
2012-08-06 11:30:00,46.72,46.78,46.67,46.7,82200.0,34.5146,34.5589,34.4776,34.4998,82200.0
2012-08-06 11:40:00,46.69,46.73,46.57,46.57,67800.0,34.4924,34.522,34.4038,34.4038,67800.0
2012-08-06 11:50:00,46.57,46.66,46.46,46.56,101400.0,34.4038,34.4702,34.3225,34.3964,101400.0
2012-08-06 12:00:00,46.55,46.59,46.5,46.54,58400.0,34.389,34.4185,34.352,34.3816,58400.0
2012-08-06 12:10:00,46.55,46.56,46.45,46.48,75900.0,34.389,34.3964,34.3151,34.3373,75900.0
2012-08-06 12:20:00,46.48,46.55,46.48,46.55,59200.0,34.3373,34.389,34.3373,34.389,59200.0
2012-08-06 12:30:00,46.53,46.77,46.5,46.68,82400.0,34.3742,34.5515,34.352,34.485,82400.0
2012-08-06 12:40:00,46.68,46.71,46.53,46.53,144600.0,34.485,34.5072,34.3742,34.3742,144600.0
2012-08-06 12:50:00,46.54,46.69,46.54,46.69,51800.0,34.3816,34.4924,34.3816,34.4924,51800.0
2012-08-06 13:00:00,46.69,46.69,46.53,46.65,72300.0,34.4924,34.4924,34.3742,34.4629,72300.0
2012-08-06 13:10:00,46.64,46.64,46.52,46.62,47600.0,34.4555,34.4555,34.3668,34.4407,47600.0
2012-08-06 13:20:00,46.62,46.66,46.55,46.6,47100.0,34.4407,34.4702,34.389,34.4259,47100.0
2012-08-06 13:30:00,46.6,46.64,46.48,46.49,42700.0,34.4259,34.4555,34.3373,34.3447,42700.0
2012-08-06 13:40:00,46.48,46.54,46.45,46.51,49400.0,34.3373,34.3816,34.3151,34.3594,49400.0
2012-08-06 13:50:00,46.52,46.52,46.45,46.5,40100.0,34.3668,34.3668,34.3151,34.352,40100.0
2012-08-06 14:00:00,46.48,46.54,46.43,46.49,90900.0,34.3373,34.3816,34.3003,34.3447,90900.0
2012-08-06 14:10:00,46.49,46.52,46.41,46.46,74400.0,34.3447,34.3668,34.2855,34.3225,74400.0
2012-08-06 14:20:00,46.46,46.47,46.42,46.42,42500.0,34.3225,34.3299,34.2929,34.2929,42500.0
2012-08-06 14:30:00,46.42,46.46,46.38,46.44,36700.0,34.2929,34.3225,34.2634,34.3077,36700.0
2012-08-06 14:40:00,46.44,46.5,46.43,46.48,40300.0,34.3077,34.352,34.3003,34.3373,40300.0
2012-08-06 14:50:00,46.48,46.51,46.43,46.45,39700.0,34.3373,34.3594,34.3003,34.3151,39700.0
2012-08-06 15:00:00,46.46,46.48,46.44,46.46,36000.0,34.3225,34.3373,34.3077,34.3225,36000.0
2012-08-06 15:10:00,46.46,46.46,46.38,46.44,72400.0,34.3225,34.3225,34.2634,34.3077,72400.0
2012-08-06 15:20:00,46.44,46.48,46.38,46.44,60400.0,34.3077,34.3373,34.2634,34.3077,60400.0
2012-08-06 15:30:00,46.44,46.44,46.25,46.3,208100.0,34.3077,34.3077,34.1673,34.2043,208100.0
2012-08-06 15:40:00,46.31,46.39,46.24,46.26,223800.0,34.2117,34.2708,34.16,34.1747,223800.0
2012-08-06 15:50:00,46.26,46.28,46.1,46.12,512900.0,34.1747,34.1895,34.0565,34.0713,512900.0
2012-08-07 09:30:00,46.31,46.51,46.12,46.22,138500.0,34.2117,34.3594,34.0713,34.1452,138500.0
2012-08-07 09:40:00,46.24,46.5,46.23,46.4,169800.0,34.16,34.352,34.1526,34.2782,169800.0
2012-08-07 09:50:00,46.41,46.44,46.17,46.23,138600.0,34.2855,34.3077,34.1082,34.1526,138600.0
2012-08-07 10:00:00,46.23,46.43,46.14,46.31,113800.0,34.1526,34.3003,34.0861,34.2117,113800.0
2012-08-07 10:10:00,46.32,46.5,46.32,46.49,195000.0,34.2191,34.352,34.2191,34.3447,195000.0
2012-08-07 10:20:00,46.49,46.57,46.38,46.53,61700.0,34.3447,34.4038,34.2634,34.3742,61700.0
2012-08-07 10:30:00,46.54,46.69,46.54,46.61,182800.0,34.3816,34.4924,34.3816,34.4333,182800.0
2012-08-07 10:40:00,46.61,46.62,46.49,46.55,96400.0,34.4333,34.4407,34.3447,34.389,96400.0
2012-08-07 10:50:00,46.55,46.77,46.54,46.75,125300.0,34.389,34.5515,34.3816,34.5367,125300.0
2012-08-07 11:00:00,46.77,46.78,46.57,46.65,83400.0,34.5515,34.5589,34.4038,34.4629,83400.0
2012-08-07 11:10:00,46.65,46.77,46.59,46.6,57200.0,34.4629,34.5515,34.4185,34.4259,57200.0
2012-08-07 11:20:00,46.61,46.63,46.56,46.57,301100.0,34.4333,34.4481,34.3964,34.4038,301100.0
2012-08-07 11:30:00,46.57,46.64,46.49,46.63,233700.0,34.4038,34.4555,34.3447,34.4481,233700.0
2012-08-07 11:40:00,46.64,46.66,46.59,46.61,69700.0,34.4555,34.4702,34.4185,34.4333,69700.0
2012-08-07 11:50:00,46.62,46.65,46.55,46.62,55200.0,34.4407,34.4629,34.389,34.4407,55200.0
2012-08-07 12:00:00,46.63,46.66,46.58,46.63,38400.0,34.4481,34.4702,34.4111,34.4481,38400.0
2012-08-07 12:10:00,46.63,46.66,46.6,46.65,39800.0,34.4481,34.4702,34.4259,34.4629,39800.0
2012-08-07 12:20:00,46.64,46.65,46.6,46.62,47600.0,34.4555,34.4629,34.4259,34.4407,47600.0
2012-08-07 12:30:00,46.63,46.67,46.61,46.65,130900.0,34.4481,34.4776,34.4333,34.4629,130900.0
2012-08-07 12:40:00,46.64,46.7,46.61,46.64,68600.0,34.4555,34.4998,34.4333,34.4555,68600.0
2012-08-07 12:50:00,46.65,46.66,46.57,46.63,76400.0,34.4629,34.4702,34.4038,34.4481,76400.0
2012-08-07 13:00:00,46.63,46.66,46.62,46.65,52000.0,34.4481,34.4702,34.4407,34.4629,52000.0
2012-08-07 13:10:00,46.64,46.65,46.61,46.64,48200.0,34.4555,34.4629,34.4333,34.4555,48200.0
2012-08-07 13:20:00,46.62,46.63,46.57,46.59,22400.0,34.4407,34.4481,34.4038,34.4185,22400.0
2012-08-07 13:30:00,46.58,46.63,46.55,46.63,67400.0,34.4111,34.4481,34.389,34.4481,67400.0
2012-08-07 13:40:00,46.63,46.65,46.6,46.62,17100.0,34.4481,34.4629,34.4259,34.4407,17100.0
2012-08-07 13:50:00,46.63,46.64,46.59,46.62,30800.0,34.4481,34.4555,34.4185,34.4407,30800.0
2012-08-07 14:00:00,46.61,46.64,46.55,46.58,37000.0,34.4333,34.4555,34.389,34.4111,37000.0
2012-08-07 14:10:00,46.57,46.62,46.53,46.59,74200.0,34.4038,34.4407,34.3742,34.4185,74200.0
2012-08-07 14:20:00,46.58,46.64,46.54,46.61,42200.0,34.4111,34.4555,34.3816,34.4333,42200.0
2012-08-07 14:30:00,46.61,46.64,46.56,46.63,36900.0,34.4333,34.4555,34.3964,34.4481,36900.0
2012-08-07 14:40:00,46.63,46.65,46.6,46.65,38100.0,34.4481,34.4629,34.4259,34.4629,38100.0
2012-08-07 14:50:00,46.65,46.65,46.55,46.58,49200.0,34.4629,34.4629,34.389,34.4111,49200.0
2012-08-07 15:00:00,46.58,46.65,46.5,46.63,145600.0,34.4111,34.4629,34.352,34.4481,145600.0
2012-08-07 15:10:00,46.62,46.62,46.56,46.57,50300.0,34.4407,34.4407,34.3964,34.4038,50300.0
2012-08-07 15:20:00,46.57,46.58,46.54,46.54,47900.0,34.4038,34.4111,34.3816,34.3816,47900.0
2012-08-07 15:30:00,46.55,46.63,46.47,46.63,119200.0,34.389,34.4481,34.3299,34.4481,119200.0
2012-08-07 15:40:00,46.64,46.72,46.6,46.62,240200.0,34.4555,34.5146,34.4259,34.4407,240200.0
2012-08-07 15:50:00,46.63,46.66,46.57,46.65,317900.0,34.4481,34.4702,34.4038,34.4629,317900.0
2012-08-08 09:30:00,46.54,46.92,46.49,46.91,129400.0,34.3816,34.6623,34.3447,34.6549,129400.0
2012-08-08 09:40:00,46.9,47.15,46.88,47.12,139900.0,34.6475,34.8322,34.6328,34.8101,139900.0
2012-08-08 09:50:00,47.11,47.14,47.05,47.12,216500.0,34.8027,34.8248,34.7584,34.8101,216500.0
2012-08-08 10:00:00,47.11,47.14,47.0,47.07,136000.0,34.8027,34.8248,34.7214,34.7731,136000.0
2012-08-08 10:10:00,47.07,47.13,47.05,47.1,150800.0,34.7731,34.8175,34.7584,34.7953,150800.0
2012-08-08 10:20:00,47.1,47.24,47.07,47.14,129100.0,34.7953,34.8987,34.7731,34.8248,129100.0
2012-08-08 10:30:00,47.13,47.19,47.01,47.06,86500.0,34.8175,34.8618,34.7288,34.7657,86500.0
2012-08-08 10:40:00,47.05,47.11,46.96,47.1,68700.0,34.7584,34.8027,34.6919,34.7953,68700.0
2012-08-08 10:50:00,47.11,47.23,47.1,47.22,46100.0,34.8027,34.8913,34.7953,34.8839,46100.0
2012-08-08 11:00:00,47.23,47.31,47.12,47.12,47600.0,34.8913,34.9504,34.8101,34.8101,47600.0
2012-08-08 11:10:00,47.11,47.3,47.11,47.2,60100.0,34.8027,34.943,34.8027,34.8692,60100.0
2012-08-08 11:20:00,47.2,47.2,47.03,47.08,143600.0,34.8692,34.8692,34.7436,34.7805,143600.0
2012-08-08 11:30:00,47.06,47.21,47.06,47.16,46400.0,34.7657,34.8766,34.7657,34.8396,46400.0
2012-08-08 11:40:00,47.16,47.19,47.15,47.15,96100.0,34.8396,34.8618,34.8322,34.8322,96100.0
2012-08-08 11:50:00,47.15,47.16,47.09,47.13,97500.0,34.8322,34.8396,34.7879,34.8175,97500.0
2012-08-08 12:00:00,47.13,47.15,47.11,47.12,45700.0,34.8175,34.8322,34.8027,34.8101,45700.0
2012-08-08 12:10:00,47.12,47.18,47.12,47.15,49600.0,34.8101,34.8544,34.8101,34.8322,49600.0
2012-08-08 12:20:00,47.16,47.23,47.15,47.15,211200.0,34.8396,34.8913,34.8322,34.8322,211200.0
2012-08-08 12:30:00,47.16,47.22,47.15,47.19,64500.0,34.8396,34.8839,34.8322,34.8618,64500.0
2012-08-08 12:40:00,47.18,47.19,47.07,47.12,59200.0,34.8544,34.8618,34.7731,34.8101,59200.0
2012-08-08 12:50:00,47.12,47.23,47.12,47.23,68300.0,34.8101,34.8913,34.8101,34.8913,68300.0
2012-08-08 13:00:00,47.23,47.27,47.15,47.22,141700.0,34.8913,34.9209,34.8322,34.8839,141700.0
2012-08-08 13:10:00,47.22,47.24,47.15,47.2,121500.0,34.8839,34.8987,34.8322,34.8692,121500.0
2012-08-08 13:20:00,47.19,47.27,47.15,47.17,56500.0,34.8618,34.9209,34.8322,34.847,56500.0
2012-08-08 13:30:00,47.16,47.31,47.16,47.21,50000.0,34.8396,34.9504,34.8396,34.8766,50000.0
2012-08-08 13:40:00,47.21,47.29,47.14,47.17,71900.0,34.8766,34.9357,34.8248,34.847,71900.0
2012-08-08 13:50:00,47.17,47.24,47.17,47.23,35400.0,34.847,34.8987,34.847,34.8913,35400.0
2012-08-08 14:00:00,47.24,47.25,47.16,47.19,70900.0,34.8987,34.9061,34.8396,34.8618,70900.0
2012-08-08 14:10:00,47.19,47.21,47.13,47.16,65500.0,34.8618,34.8766,34.8175,34.8396,65500.0
2012-08-08 14:20:00,47.16,47.19,46.95,46.98,657900.0,34.8396,34.8618,34.6845,34.7066,657900.0
2012-08-08 14:30:00,46.98,47.02,46.8,46.84,292000.0,34.7066,34.7362,34.5737,34.6032,292000.0
2012-08-08 14:40:00,46.83,46.96,46.83,46.96,168100.0,34.5958,34.6919,34.5958,34.6919,168100.0
2012-08-08 14:50:00,46.95,46.96,46.69,46.7,266800.0,34.6845,34.6919,34.4924,34.4998,266800.0
2012-08-08 15:00:00,46.7,46.92,46.7,46.9,154900.0,34.4998,34.6623,34.4998,34.6475,154900.0
2012-08-08 15:10:00,46.91,46.94,46.89,46.9,106700.0,34.6549,34.6771,34.6402,34.6475,106700.0
2012-08-08 15:20:00,46.9,46.97,46.85,46.91,157200.0,34.6475,34.6993,34.6106,34.6549,157200.0
2012-08-08 15:30:00,46.9,47.06,46.85,46.9,256900.0,34.6475,34.7657,34.6106,34.6475,256900.0
2012-08-08 15:40:00,46.89,47.02,46.85,46.92,278200.0,34.6402,34.7362,34.6106,34.6623,278200.0
2012-08-08 15:50:00,46.91,47.04,46.89,46.95,486000.0,34.6549,34.751,34.6402,34.6845,486000.0
2012-08-09 09:30:00,46.98,46.98,46.63,46.78,102000.0,34.7066,34.7066,34.4481,34.5589,102000.0
2012-08-09 09:40:00,46.8,46.9,46.61,46.8,96300.0,34.5737,34.6475,34.4333,34.5737,96300.0
2012-08-09 09:50:00,46.82,46.94,46.73,46.76,114300.0,34.5884,34.6771,34.522,34.5441,114300.0
2012-08-09 10:00:00,46.76,46.82,46.72,46.79,50600.0,34.5441,34.5884,34.5146,34.5663,50600.0
2012-08-09 10:10:00,46.79,46.96,46.78,46.9,87000.0,34.5663,34.6919,34.5589,34.6475,87000.0
2012-08-09 10:20:00,46.92,46.97,46.82,46.96,99700.0,34.6623,34.6993,34.5884,34.6919,99700.0
2012-08-09 10:30:00,46.97,47.09,46.95,47.08,65000.0,34.6993,34.7879,34.6845,34.7805,65000.0
2012-08-09 10:40:00,47.07,47.36,47.06,47.35,119400.0,34.7731,34.9874,34.7657,34.98,119400.0
2012-08-09 10:50:00,47.35,47.4,47.26,47.27,81700.0,34.98,35.0169,34.9135,34.9209,81700.0
2012-08-09 11:00:00,47.27,47.4,47.2,47.32,50100.0,34.9209,35.0169,34.8692,34.9578,50100.0
2012-08-09 11:10:00,47.32,47.36,47.22,47.25,50800.0,34.9578,34.9874,34.8839,34.9061,50800.0
2012-08-09 11:20:00,47.24,47.25,47.14,47.2,63800.0,34.8987,34.9061,34.8248,34.8692,63800.0
2012-08-09 11:30:00,47.19,47.26,47.18,47.25,29500.0,34.8618,34.9135,34.8544,34.9061,29500.0
2012-08-09 11:40:00,47.24,47.24,46.97,46.98,59200.0,34.8987,34.8987,34.6993,34.7066,59200.0
2012-08-09 11:50:00,46.96,47.2,46.95,47.2,65000.0,34.6919,34.8692,34.6845,34.8692,65000.0
2012-08-09 12:00:00,47.2,47.37,47.18,47.37,57400.0,34.8692,34.9948,34.8544,34.9948,57400.0
2012-08-09 12:10:00,47.36,47.4,47.3,47.3,57400.0,34.9874,35.0169,34.943,34.943,57400.0
2012-08-09 12:20:00,47.3,47.38,47.29,47.38,79600.0,34.943,35.0021,34.9357,35.0021,79600.0
2012-08-09 12:30:00,47.38,47.41,47.32,47.33,75200.0,35.0021,35.0243,34.9578,34.9652,75200.0
2012-08-09 12:40:00,47.33,47.42,47.33,47.41,50100.0,34.9652,35.0317,34.9652,35.0243,50100.0
2012-08-09 12:50:00,47.41,47.59,47.41,47.59,110400.0,35.0243,35.1573,35.0243,35.1573,110400.0
2012-08-09 13:00:00,47.59,47.63,47.56,47.58,85500.0,35.1573,35.1868,35.1351,35.1499,85500.0
2012-08-09 13:10:00,47.59,47.6,47.46,47.47,71300.0,35.1573,35.1647,35.0612,35.0686,71300.0
2012-08-09 13:20:00,47.47,47.6,47.46,47.59,45500.0,35.0686,35.1647,35.0612,35.1573,45500.0
2012-08-09 13:30:00,47.59,47.63,47.5,47.57,81100.0,35.1573,35.1868,35.0908,35.1425,81100.0
2012-08-09 13:40:00,47.57,47.57,47.4,47.41,57600.0,35.1425,35.1425,35.0169,35.0243,57600.0
2012-08-09 13:50:00,47.41,47.46,47.38,47.45,40400.0,35.0243,35.0612,35.0021,35.0539,40400.0
2012-08-09 14:00:00,47.44,47.46,47.36,47.37,46600.0,35.0465,35.0612,34.9874,34.9948,46600.0
2012-08-09 14:10:00,47.38,47.39,47.34,47.39,27600.0,35.0021,35.0095,34.9726,35.0095,27600.0
2012-08-09 14:20:00,47.38,47.41,47.32,47.36,51500.0,35.0021,35.0243,34.9578,34.9874,51500.0
2012-08-09 14:30:00,47.36,47.38,47.29,47.3,63900.0,34.9874,35.0021,34.9357,34.943,63900.0
2012-08-09 14:40:00,47.3,47.33,47.26,47.26,29100.0,34.943,34.9652,34.9135,34.9135,29100.0
2012-08-09 14:50:00,47.27,47.3,47.23,47.23,52400.0,34.9209,34.943,34.8913,34.8913,52400.0
2012-08-09 15:00:00,47.23,47.25,47.14,47.21,65200.0,34.8913,34.9061,34.8248,34.8766,65200.0
2012-08-09 15:10:00,47.22,47.25,47.18,47.2,35300.0,34.8839,34.9061,34.8544,34.8692,35300.0
2012-08-09 15:20:00,47.21,47.3,47.2,47.28,84000.0,34.8766,34.943,34.8692,34.9283,84000.0
2012-08-09 15:30:00,47.28,47.3,47.19,47.2,156700.0,34.9283,34.943,34.8618,34.8692,156700.0
2012-08-09 15:40:00,47.19,47.23,47.13,47.2,83400.0,34.8618,34.8913,34.8175,34.8692,83400.0
2012-08-09 15:50:00,47.21,47.21,47.14,47.21,192000.0,34.8766,34.8766,34.8248,34.8766,192000.0
2012-08-10 09:30:00,47.26,47.59,47.0,47.08,353200.0,34.9135,35.1573,34.7214,34.7805,353200.0
2012-08-10 09:40:00,47.1,47.38,47.02,47.38,246000.0,34.7953,35.0021,34.7362,35.0021,246000.0
2012-08-10 09:50:00,47.38,47.49,47.25,47.39,249500.0,35.0021,35.0834,34.9061,35.0095,249500.0
2012-08-10 10:00:00,47.38,47.47,47.3,47.34,203500.0,35.0021,35.0686,34.943,34.9726,203500.0
2012-08-10 10:10:00,47.35,47.49,47.3,47.42,243000.0,34.98,35.0834,34.943,35.0317,243000.0
2012-08-10 10:20:00,47.42,47.59,47.38,47.5,163500.0,35.0317,35.1573,35.0021,35.0908,163500.0
2012-08-10 10:30:00,47.5,47.6,47.44,47.52,242100.0,35.0908,35.1647,35.0465,35.1056,242100.0
2012-08-10 10:40:00,47.52,47.59,47.47,47.5,121100.0,35.1056,35.1573,35.0686,35.0908,121100.0
2012-08-10 10:50:00,47.48,47.54,47.4,47.47,62800.0,35.076,35.1203,35.0169,35.0686,62800.0
2012-08-10 11:00:00,47.49,47.54,47.34,47.42,93000.0,35.0834,35.1203,34.9726,35.0317,93000.0
2012-08-10 11:10:00,47.42,47.46,47.34,47.4,103700.0,35.0317,35.0612,34.9726,35.0169,103700.0
2012-08-10 11:20:00,47.39,47.54,47.37,47.53,72600.0,35.0095,35.1203,34.9948,35.113,72600.0
2012-08-10 11:30:00,47.54,47.54,47.43,47.46,126800.0,35.1203,35.1203,35.0391,35.0612,126800.0
2012-08-10 11:40:00,47.45,47.78,47.44,47.68,300000.0,35.0539,35.2976,35.0465,35.2238,300000.0
2012-08-10 11:50:00,47.7,47.72,47.62,47.68,79800.0,35.2385,35.2533,35.1794,35.2238,79800.0
2012-08-10 12:00:00,47.68,47.74,47.61,47.64,112700.0,35.2238,35.2681,35.1721,35.1942,112700.0
2012-08-10 12:10:00,47.64,47.64,47.47,47.54,121500.0,35.1942,35.1942,35.0686,35.1203,121500.0
2012-08-10 12:20:00,47.54,47.62,47.51,47.62,63800.0,35.1203,35.1794,35.0982,35.1794,63800.0
2012-08-10 12:30:00,47.62,47.62,47.54,47.55,79100.0,35.1794,35.1794,35.1203,35.1277,79100.0
2012-08-10 12:40:00,47.56,47.62,47.46,47.46,76700.0,35.1351,35.1794,35.0612,35.0612,76700.0
2012-08-10 12:50:00,47.47,47.49,47.42,47.44,50000.0,35.0686,35.0834,35.0317,35.0465,50000.0
2012-08-10 13:00:00,47.43,47.45,47.38,47.39,58300.0,35.0391,35.0539,35.0021,35.0095,58300.0
2012-08-10 13:10:00,47.39,47.39,47.32,47.34,64400.0,35.0095,35.0095,34.9578,34.9726,64400.0
2012-08-10 13:20:00,47.35,47.36,47.29,47.3,43700.0,34.98,34.9874,34.9357,34.943,43700.0
2012-08-10 13:30:00,47.31,47.33,47.23,47.23,80900.0,34.9504,34.9652,34.8913,34.8913,80900.0
2012-08-10 13:40:00,47.24,47.34,47.22,47.29,80200.0,34.8987,34.9726,34.8839,34.9357,80200.0
2012-08-10 13:50:00,47.29,47.35,47.27,47.29,37100.0,34.9357,34.98,34.9209,34.9357,37100.0
2012-08-10 14:00:00,47.3,47.35,47.28,47.33,44900.0,34.943,34.98,34.9283,34.9652,44900.0
2012-08-10 14:10:00,47.32,47.34,47.28,47.33,52700.0,34.9578,34.9726,34.9283,34.9652,52700.0
2012-08-10 14:20:00,47.31,47.34,47.27,47.32,56300.0,34.9504,34.9726,34.9209,34.9578,56300.0
2012-08-10 14:30:00,47.33,47.37,47.31,47.32,53300.0,34.9652,34.9948,34.9504,34.9578,53300.0
2012-08-10 14:40:00,47.32,47.35,47.27,47.27,61000.0,34.9578,34.98,34.9209,34.9209,61000.0
2012-08-10 14:50:00,47.28,47.37,47.27,47.33,59000.0,34.9283,34.9948,34.9209,34.9652,59000.0
2012-08-10 15:00:00,47.35,47.39,47.31,47.39,59700.0,34.98,35.0095,34.9504,35.0095,59700.0
2012-08-10 15:10:00,47.39,47.41,47.36,47.36,50500.0,35.0095,35.0243,34.9874,34.9874,50500.0
2012-08-10 15:20:00,47.36,47.41,47.35,47.4,49500.0,34.9874,35.0243,34.98,35.0169,49500.0
2012-08-10 15:30:00,47.41,47.43,47.29,47.3,82600.0,35.0243,35.0391,34.9357,34.943,82600.0
2012-08-10 15:40:00,47.31,47.51,47.31,47.43,151900.0,34.9504,35.0982,34.9504,35.0391,151900.0
2012-08-10 15:50:00,47.42,47.5,47.41,47.48,180800.0,35.0317,35.0908,35.0243,35.076,180800.0
2012-08-13 09:30:00,47.57,47.62,47.35,47.46,164900.0,35.1425,35.1794,34.98,35.0612,164900.0
2012-08-13 09:40:00,47.47,47.59,47.44,47.55,174500.0,35.0686,35.1573,35.0465,35.1277,174500.0
2012-08-13 09:50:00,47.55,47.7,47.52,47.56,60200.0,35.1277,35.2385,35.1056,35.1351,60200.0
2012-08-13 10:00:00,47.55,47.59,47.42,47.46,69300.0,35.1277,35.1573,35.0317,35.0612,69300.0
2012-08-13 10:10:00,47.45,47.46,47.4,47.43,61700.0,35.0539,35.0612,35.0169,35.0391,61700.0
2012-08-13 10:20:00,47.43,47.43,47.27,47.3,110200.0,35.0391,35.0391,34.9209,34.943,110200.0
2012-08-13 10:30:00,47.28,47.29,47.0,47.09,180900.0,34.9283,34.9357,34.7214,34.7879,180900.0
2012-08-13 10:40:00,47.09,47.2,47.09,47.15,64700.0,34.7879,34.8692,34.7879,34.8322,64700.0
2012-08-13 10:50:00,47.14,47.16,46.88,46.89,159400.0,34.8248,34.8396,34.6328,34.6402,159400.0
2012-08-13 11:00:00,46.88,46.92,46.73,46.73,94000.0,34.6328,34.6623,34.522,34.522,94000.0
2012-08-13 11:10:00,46.74,46.84,46.73,46.75,41500.0,34.5293,34.6032,34.522,34.5367,41500.0
2012-08-13 11:20:00,46.74,46.85,46.73,46.77,71100.0,34.5293,34.6106,34.522,34.5515,71100.0
2012-08-13 11:30:00,46.78,46.83,46.73,46.75,28900.0,34.5589,34.5958,34.522,34.5367,28900.0
2012-08-13 11:40:00,46.74,46.8,46.73,46.78,50000.0,34.5293,34.5737,34.522,34.5589,50000.0
2012-08-13 11:50:00,46.77,46.93,46.75,46.93,73700.0,34.5515,34.6697,34.5367,34.6697,73700.0
2012-08-13 12:00:00,46.92,46.93,46.85,46.9,77800.0,34.6623,34.6697,34.6106,34.6475,77800.0
2012-08-13 12:10:00,46.9,46.95,46.86,46.91,53000.0,34.6475,34.6845,34.618,34.6549,53000.0
2012-08-13 12:20:00,46.91,46.94,46.88,46.92,58400.0,34.6549,34.6771,34.6328,34.6623,58400.0
2012-08-13 12:30:00,46.92,47.0,46.92,46.95,50900.0,34.6623,34.7214,34.6623,34.6845,50900.0
2012-08-13 12:40:00,46.95,46.97,46.89,46.97,35500.0,34.6845,34.6993,34.6402,34.6993,35500.0
2012-08-13 12:50:00,46.95,47.02,46.95,46.99,38800.0,34.6845,34.7362,34.6845,34.714,38800.0
2012-08-13 13:00:00,46.97,47.05,46.95,47.02,41900.0,34.6993,34.7584,34.6845,34.7362,41900.0
2012-08-13 13:10:00,47.01,47.01,46.88,46.88,52300.0,34.7288,34.7288,34.6328,34.6328,52300.0
2012-08-13 13:20:00,46.88,46.89,46.81,46.81,68000.0,34.6328,34.6402,34.5811,34.5811,68000.0
2012-08-13 13:30:00,46.8,46.84,46.77,46.78,53900.0,34.5737,34.6032,34.5515,34.5589,53900.0
2012-08-13 13:40:00,46.78,46.94,46.77,46.94,26700.0,34.5589,34.6771,34.5515,34.6771,26700.0
2012-08-13 13:50:00,46.93,46.95,46.89,46.91,55000.0,34.6697,34.6845,34.6402,34.6549,55000.0
2012-08-13 14:00:00,46.91,46.92,46.8,46.81,56500.0,34.6549,34.6623,34.5737,34.5811,56500.0
2012-08-13 14:10:00,46.81,46.86,46.8,46.8,63100.0,34.5811,34.618,34.5737,34.5737,63100.0
2012-08-13 14:20:00,46.81,46.81,46.7,46.7,95300.0,34.5811,34.5811,34.4998,34.4998,95300.0
2012-08-13 14:30:00,46.7,46.8,46.7,46.8,61200.0,34.4998,34.5737,34.4998,34.5737,61200.0
2012-08-13 14:40:00,46.8,46.8,46.74,46.76,85400.0,34.5737,34.5737,34.5293,34.5441,85400.0
2012-08-13 14:50:00,46.76,46.81,46.73,46.81,67800.0,34.5441,34.5811,34.522,34.5811,67800.0
2012-08-13 15:00:00,46.8,46.83,46.75,46.75,68300.0,34.5737,34.5958,34.5367,34.5367,68300.0
2012-08-13 15:10:00,46.76,46.82,46.75,46.79,56700.0,34.5441,34.5884,34.5367,34.5663,56700.0
2012-08-13 15:20:00,46.8,46.81,46.74,46.74,62000.0,34.5737,34.5811,34.5293,34.5293,62000.0
2012-08-13 15:30:00,46.75,46.92,46.74,46.92,97400.0,34.5367,34.6623,34.5293,34.6623,97400.0
2012-08-13 15:40:00,46.91,46.99,46.89,46.92,137400.0,34.6549,34.714,34.6402,34.6623,137400.0
2012-08-13 15:50:00,46.91,46.92,46.81,46.92,282800.0,34.6549,34.6623,34.5811,34.6623,282800.0
2012-08-14 09:30:00,46.7,47.08,46.63,46.75,147100.0,34.4998,34.7805,34.4481,34.5367,147100.0
2012-08-14 09:40:00,46.74,46.87,46.66,46.84,105500.0,34.5293,34.6254,34.4702,34.6032,105500.0
2012-08-14 09:50:00,46.82,46.92,46.77,46.82,71800.0,34.5884,34.6623,34.5515,34.5884,71800.0
2012-08-14 10:00:00,46.83,47.13,46.83,46.98,57600.0,34.5958,34.8175,34.5958,34.7066,57600.0
2012-08-14 10:10:00,46.98,47.11,46.93,46.96,67200.0,34.7066,34.8027,34.6697,34.6919,67200.0
2012-08-14 10:20:00,46.97,47.0,46.76,46.79,90600.0,34.6993,34.7214,34.5441,34.5663,90600.0
2012-08-14 10:30:00,46.79,46.86,46.73,46.83,52800.0,34.5663,34.618,34.522,34.5958,52800.0
2012-08-14 10:40:00,46.83,46.86,46.72,46.74,34800.0,34.5958,34.618,34.5146,34.5293,34800.0
2012-08-14 10:50:00,46.73,46.76,46.7,46.74,40600.0,34.522,34.5441,34.4998,34.5293,40600.0
2012-08-14 11:00:00,46.74,46.75,46.65,46.67,48000.0,34.5293,34.5367,34.4629,34.4776,48000.0
2012-08-14 11:10:00,46.66,46.7,46.59,46.6,32900.0,34.4702,34.4998,34.4185,34.4259,32900.0
2012-08-14 11:20:00,46.61,46.63,46.48,46.53,173900.0,34.4333,34.4481,34.3373,34.3742,173900.0
2012-08-14 11:30:00,46.54,46.6,46.51,46.6,45400.0,34.3816,34.4259,34.3594,34.4259,45400.0
2012-08-14 11:40:00,46.6,46.66,46.55,46.59,48000.0,34.4259,34.4702,34.389,34.4185,48000.0
2012-08-14 11:50:00,46.59,46.65,46.57,46.65,36200.0,34.4185,34.4629,34.4038,34.4629,36200.0
2012-08-14 12:00:00,46.66,46.66,46.58,46.63,30900.0,34.4702,34.4702,34.4111,34.4481,30900.0
2012-08-14 12:10:00,46.62,46.62,46.5,46.5,40400.0,34.4407,34.4407,34.352,34.352,40400.0
2012-08-14 12:20:00,46.51,46.58,46.48,46.58,41200.0,34.3594,34.4111,34.3373,34.4111,41200.0
2012-08-14 12:30:00,46.58,46.62,46.5,46.5,31800.0,34.4111,34.4407,34.352,34.352,31800.0
2012-08-14 12:40:00,46.49,46.58,46.39,46.57,68300.0,34.3447,34.4111,34.2708,34.4038,68300.0
2012-08-14 12:50:00,46.57,46.66,46.51,46.64,116600.0,34.4038,34.4702,34.3594,34.4555,116600.0
2012-08-14 13:00:00,46.64,46.7,46.51,46.51,64900.0,34.4555,34.4998,34.3594,34.3594,64900.0
2012-08-14 13:10:00,46.52,46.61,46.51,46.59,50900.0,34.3668,34.4333,34.3594,34.4185,50900.0
2012-08-14 13:20:00,46.6,46.61,46.5,46.5,138600.0,34.4259,34.4333,34.352,34.352,138600.0
2012-08-14 13:30:00,46.5,46.56,46.45,46.45,59600.0,34.352,34.3964,34.3151,34.3151,59600.0
2012-08-14 13:40:00,46.44,46.46,46.4,46.41,34500.0,34.3077,34.3225,34.2782,34.2855,34500.0
2012-08-14 13:50:00,46.41,46.46,46.4,46.43,28200.0,34.2855,34.3225,34.2782,34.3003,28200.0
2012-08-14 14:00:00,46.43,46.46,46.41,46.44,25900.0,34.3003,34.3225,34.2855,34.3077,25900.0
2012-08-14 14:10:00,46.44,46.45,46.39,46.39,55000.0,34.3077,34.3151,34.2708,34.2708,55000.0
2012-08-14 14:20:00,46.39,46.44,46.35,46.41,55700.0,34.2708,34.3077,34.2412,34.2855,55700.0
2012-08-14 14:30:00,46.41,46.43,46.38,46.39,35100.0,34.2855,34.3003,34.2634,34.2708,35100.0
2012-08-14 14:40:00,46.38,46.45,46.36,46.4,45500.0,34.2634,34.3151,34.2486,34.2782,45500.0
2012-08-14 14:50:00,46.4,46.42,46.34,46.39,36600.0,34.2782,34.2929,34.2338,34.2708,36600.0
2012-08-14 15:00:00,46.39,46.43,46.37,46.39,33600.0,34.2708,34.3003,34.256,34.2708,33600.0
2012-08-14 15:10:00,46.39,46.41,46.34,46.39,51300.0,34.2708,34.2855,34.2338,34.2708,51300.0
2012-08-14 15:20:00,46.39,46.43,46.35,46.39,66400.0,34.2708,34.3003,34.2412,34.2708,66400.0
2012-08-14 15:30:00,46.38,46.39,46.27,46.31,84500.0,34.2634,34.2708,34.1821,34.2117,84500.0
2012-08-14 15:40:00,46.31,46.35,46.22,46.35,143100.0,34.2117,34.2412,34.1452,34.2412,143100.0
2012-08-14 15:50:00,46.34,46.36,46.23,46.33,358600.0,34.2338,34.2486,34.1526,34.2264,358600.0
2012-08-15 09:30:00,46.23,46.44,46.06,46.35,107500.0,34.1526,34.3077,34.027,34.2412,107500.0
2012-08-15 09:40:00,46.34,46.59,46.34,46.46,102600.0,34.2338,34.4185,34.2338,34.3225,102600.0
2012-08-15 09:50:00,46.43,46.54,46.24,46.24,66200.0,34.3003,34.3816,34.16,34.16,66200.0
2012-08-15 10:00:00,46.25,46.41,46.21,46.32,46700.0,34.1673,34.2855,34.1378,34.2191,46700.0
2012-08-15 10:10:00,46.33,46.35,46.16,46.16,62500.0,34.2264,34.2412,34.1009,34.1009,62500.0
2012-08-15 10:20:00,46.15,46.3,46.14,46.22,52000.0,34.0935,34.2043,34.0861,34.1452,52000.0
2012-08-15 10:30:00,46.22,46.26,46.09,46.11,59600.0,34.1452,34.1747,34.0491,34.0639,59600.0
2012-08-15 10:40:00,46.12,46.21,46.09,46.14,86600.0,34.0713,34.1378,34.0491,34.0861,86600.0
2012-08-15 10:50:00,46.14,46.25,46.14,46.21,67000.0,34.0861,34.1673,34.0861,34.1378,67000.0
2012-08-15 11:00:00,46.21,46.21,46.09,46.14,101000.0,34.1378,34.1378,34.0491,34.0861,101000.0
2012-08-15 11:10:00,46.15,46.17,46.08,46.09,77400.0,34.0935,34.1082,34.0418,34.0491,77400.0
2012-08-15 11:20:00,46.09,46.11,45.99,46.05,76400.0,34.0491,34.0639,33.9753,34.0196,76400.0
2012-08-15 11:30:00,46.07,46.18,46.03,46.03,136000.0,34.0344,34.1156,34.0048,34.0048,136000.0
2012-08-15 11:40:00,46.03,46.05,45.96,45.97,108700.0,34.0048,34.0196,33.9531,33.9605,108700.0
2012-08-15 11:50:00,45.98,46.03,45.93,45.94,60900.0,33.9679,34.0048,33.9309,33.9383,60900.0
2012-08-15 12:00:00,45.94,45.99,45.92,45.94,67800.0,33.9383,33.9753,33.9236,33.9383,67800.0
2012-08-15 12:10:00,45.94,45.94,45.87,45.87,50200.0,33.9383,33.9383,33.8866,33.8866,50200.0
2012-08-15 12:20:00,45.88,45.94,45.88,45.9,64200.0,33.894,33.9383,33.894,33.9088,64200.0
2012-08-15 12:30:00,45.9,45.91,45.87,45.89,37900.0,33.9088,33.9162,33.8866,33.9014,37900.0
2012-08-15 12:40:00,45.89,45.89,45.86,45.87,32200.0,33.9014,33.9014,33.8792,33.8866,32200.0
2012-08-15 12:50:00,45.88,45.9,45.86,45.87,124600.0,33.894,33.9088,33.8792,33.8866,124600.0
2012-08-15 13:00:00,45.87,45.88,45.82,45.88,80900.0,33.8866,33.894,33.8497,33.894,80900.0
2012-08-15 13:10:00,45.88,45.97,45.88,45.92,41400.0,33.894,33.9605,33.894,33.9236,41400.0
2012-08-15 13:20:00,45.93,46.02,45.92,46.0,81100.0,33.9309,33.9974,33.9236,33.9827,81100.0
2012-08-15 13:30:00,46.01,46.12,46.0,46.1,60100.0,33.99,34.0713,33.9827,34.0565,60100.0
2012-08-15 13:40:00,46.1,46.11,46.01,46.06,88300.0,34.0565,34.0639,33.99,34.027,88300.0
2012-08-15 13:50:00,46.06,46.07,46.03,46.06,59600.0,34.027,34.0344,34.0048,34.027,59600.0
2012-08-15 14:00:00,46.06,46.07,46.0,46.0,81000.0,34.027,34.0344,33.9827,33.9827,81000.0
2012-08-15 14:10:00,46.01,46.1,46.0,46.09,79100.0,33.99,34.0565,33.9827,34.0491,79100.0
2012-08-15 14:20:00,46.1,46.22,46.1,46.21,81700.0,34.0565,34.1452,34.0565,34.1378,81700.0
2012-08-15 14:30:00,46.22,46.33,46.21,46.29,77800.0,34.1452,34.2264,34.1378,34.1969,77800.0
2012-08-15 14:40:00,46.29,46.43,46.29,46.42,59200.0,34.1969,34.3003,34.1969,34.2929,59200.0
2012-08-15 14:50:00,46.42,46.65,46.42,46.59,154500.0,34.2929,34.4629,34.2929,34.4185,154500.0
2012-08-15 15:00:00,46.58,46.64,46.51,46.61,80300.0,34.4111,34.4555,34.3594,34.4333,80300.0
2012-08-15 15:10:00,46.62,46.64,46.57,46.59,85800.0,34.4407,34.4555,34.4038,34.4185,85800.0
2012-08-15 15:20:00,46.59,46.61,46.56,46.58,103700.0,34.4185,34.4333,34.3964,34.4111,103700.0
2012-08-15 15:30:00,46.58,46.58,46.51,46.57,115000.0,34.4111,34.4111,34.3594,34.4038,115000.0
2012-08-15 15:40:00,46.57,46.65,46.54,46.6,173700.0,34.4038,34.4629,34.3816,34.4259,173700.0
2012-08-15 15:50:00,46.6,46.66,46.54,46.62,330700.0,34.4259,34.4702,34.3816,34.4407,330700.0
2012-08-16 09:30:00,46.78,46.94,46.6,46.65,108200.0,34.5589,34.6771,34.4259,34.4629,108200.0
2012-08-16 09:40:00,46.66,46.8,46.55,46.65,86700.0,34.4702,34.5737,34.389,34.4629,86700.0
2012-08-16 09:50:00,46.66,46.75,46.66,46.7,47600.0,34.4702,34.5367,34.4702,34.4998,47600.0
2012-08-16 10:00:00,46.69,46.81,46.66,46.74,62200.0,34.4924,34.5811,34.4702,34.5293,62200.0
2012-08-16 10:10:00,46.74,46.86,46.74,46.76,76600.0,34.5293,34.618,34.5293,34.5441,76600.0
2012-08-16 10:20:00,46.77,46.97,46.74,46.95,101700.0,34.5515,34.6993,34.5293,34.6845,101700.0
2012-08-16 10:30:00,46.96,47.19,46.96,47.19,117700.0,34.6919,34.8618,34.6919,34.8618,117700.0
2012-08-16 10:40:00,47.19,47.37,47.16,47.37,99700.0,34.8618,34.9948,34.8396,34.9948,99700.0
2012-08-16 10:50:00,47.36,47.58,47.36,47.55,279700.0,34.9874,35.1499,34.9874,35.1277,279700.0
2012-08-16 11:00:00,47.55,47.61,47.42,47.55,147800.0,35.1277,35.1721,35.0317,35.1277,147800.0
2012-08-16 11:10:00,47.54,47.71,47.5,47.6,132000.0,35.1203,35.2459,35.0908,35.1647,132000.0
2012-08-16 11:20:00,47.59,47.75,47.57,47.66,77600.0,35.1573,35.2755,35.1425,35.209,77600.0
2012-08-16 11:30:00,47.66,47.72,47.63,47.7,85800.0,35.209,35.2533,35.1868,35.2385,85800.0
2012-08-16 11:40:00,47.71,47.78,47.69,47.78,130900.0,35.2459,35.2976,35.2312,35.2976,130900.0
2012-08-16 11:50:00,47.78,47.81,47.71,47.71,72800.0,35.2976,35.3198,35.2459,35.2459,72800.0
2012-08-16 12:00:00,47.72,47.75,47.66,47.72,37200.0,35.2533,35.2755,35.209,35.2533,37200.0
2012-08-16 12:10:00,47.7,47.76,47.7,47.71,35400.0,35.2385,35.2829,35.2385,35.2459,35400.0
2012-08-16 12:20:00,47.72,47.74,47.66,47.66,36600.0,35.2533,35.2681,35.209,35.209,36600.0
2012-08-16 12:30:00,47.66,47.67,47.5,47.55,60500.0,35.209,35.2164,35.0908,35.1277,60500.0
2012-08-16 12:40:00,47.55,47.61,47.53,47.54,26500.0,35.1277,35.1721,35.113,35.1203,26500.0
2012-08-16 12:50:00,47.54,47.65,47.48,47.63,48500.0,35.1203,35.2016,35.076,35.1868,48500.0
2012-08-16 13:00:00,47.64,47.65,47.52,47.56,32500.0,35.1942,35.2016,35.1056,35.1351,32500.0
2012-08-16 13:10:00,47.56,47.73,47.56,47.7,61300.0,35.1351,35.2607,35.1351,35.2385,61300.0
2012-08-16 13:20:00,47.7,47.75,47.68,47.72,40400.0,35.2385,35.2755,35.2238,35.2533,40400.0
2012-08-16 13:30:00,47.74,47.76,47.68,47.74,35500.0,35.2681,35.2829,35.2238,35.2681,35500.0
2012-08-16 13:40:00,47.73,47.74,47.68,47.7,35800.0,35.2607,35.2681,35.2238,35.2385,35800.0
2012-08-16 13:50:00,47.69,47.75,47.68,47.73,42700.0,35.2312,35.2755,35.2238,35.2607,42700.0
2012-08-16 14:00:00,47.73,47.76,47.68,47.75,42100.0,35.2607,35.2829,35.2238,35.2755,42100.0
2012-08-16 14:10:00,47.75,47.77,47.71,47.71,30800.0,35.2755,35.2903,35.2459,35.2459,30800.0
2012-08-16 14:20:00,47.71,47.72,47.6,47.61,48500.0,35.2459,35.2533,35.1647,35.1721,48500.0
2012-08-16 14:30:00,47.62,47.69,47.52,47.52,69800.0,35.1794,35.2312,35.1056,35.1056,69800.0
2012-08-16 14:40:00,47.52,47.55,47.48,47.48,65700.0,35.1056,35.1277,35.076,35.076,65700.0
2012-08-16 14:50:00,47.48,47.5,47.43,47.49,57100.0,35.076,35.0908,35.0391,35.0834,57100.0
2012-08-16 15:00:00,47.49,47.49,47.41,47.43,46000.0,35.0834,35.0834,35.0243,35.0391,46000.0
2012-08-16 15:10:00,47.43,47.58,47.43,47.57,61900.0,35.0391,35.1499,35.0391,35.1425,61900.0
2012-08-16 15:20:00,47.57,47.62,47.52,47.59,80400.0,35.1425,35.1794,35.1056,35.1573,80400.0
2012-08-16 15:30:00,47.58,47.59,47.43,47.44,93000.0,35.1499,35.1573,35.0391,35.0465,93000.0
2012-08-16 15:40:00,47.45,47.55,47.45,47.48,184900.0,35.0539,35.1277,35.0539,35.076,184900.0
2012-08-16 15:50:00,47.48,47.6,47.42,47.58,398400.0,35.076,35.1647,35.0317,35.1499,398400.0
2012-08-17 09:30:00,47.66,47.99,47.61,47.67,332200.0,35.209,35.4528,35.1721,35.2164,332200.0
2012-08-17 09:40:00,47.66,47.75,47.52,47.58,89800.0,35.209,35.2755,35.1056,35.1499,89800.0
2012-08-17 09:50:00,47.56,47.63,47.42,47.45,145500.0,35.1351,35.1868,35.0317,35.0539,145500.0
2012-08-17 10:00:00,47.46,47.46,47.21,47.34,133500.0,35.0612,35.0612,34.8766,34.9726,133500.0
2012-08-17 10:10:00,47.35,47.44,47.33,47.33,232900.0,34.98,35.0465,34.9652,34.9652,232900.0
2012-08-17 10:20:00,47.33,47.41,47.21,47.29,125900.0,34.9652,35.0243,34.8766,34.9357,125900.0
2012-08-17 10:30:00,47.28,47.28,47.22,47.26,108100.0,34.9283,34.9283,34.8839,34.9135,108100.0
2012-08-17 10:40:00,47.28,47.3,47.21,47.21,160100.0,34.9283,34.943,34.8766,34.8766,160100.0
2012-08-17 10:50:00,47.21,47.36,47.18,47.35,76800.0,34.8766,34.9874,34.8544,34.98,76800.0
2012-08-17 11:00:00,47.34,47.34,47.26,47.26,96700.0,34.9726,34.9726,34.9135,34.9135,96700.0
2012-08-17 11:10:00,47.26,47.3,47.22,47.3,125200.0,34.9135,34.943,34.8839,34.943,125200.0
2012-08-17 11:20:00,47.3,47.36,47.27,47.35,56800.0,34.943,34.9874,34.9209,34.98,56800.0
2012-08-17 11:30:00,47.34,47.39,47.27,47.39,96100.0,34.9726,35.0095,34.9209,35.0095,96100.0
2012-08-17 11:40:00,47.39,47.4,47.3,47.32,30000.0,35.0095,35.0169,34.943,34.9578,30000.0
2012-08-17 11:50:00,47.32,47.38,47.31,47.35,13900.0,34.9578,35.0021,34.9504,34.98,13900.0
2012-08-17 12:00:00,47.36,47.36,47.27,47.27,56100.0,34.9874,34.9874,34.9209,34.9209,56100.0
2012-08-17 12:10:00,47.29,47.29,47.22,47.26,48700.0,34.9357,34.9357,34.8839,34.9135,48700.0
2012-08-17 12:20:00,47.26,47.38,47.24,47.36,71700.0,34.9135,35.0021,34.8987,34.9874,71700.0
2012-08-17 12:30:00,47.35,47.38,47.33,47.35,128900.0,34.98,35.0021,34.9652,34.98,128900.0
2012-08-17 12:40:00,47.34,47.34,47.29,47.3,71200.0,34.9726,34.9726,34.9357,34.943,71200.0
2012-08-17 12:50:00,47.3,47.32,47.25,47.26,57800.0,34.943,34.9578,34.9061,34.9135,57800.0
2012-08-17 13:00:00,47.27,47.31,47.25,47.31,57400.0,34.9209,34.9504,34.9061,34.9504,57400.0
2012-08-17 13:10:00,47.3,47.3,47.25,47.28,66700.0,34.943,34.943,34.9061,34.9283,66700.0
2012-08-17 13:20:00,47.28,47.3,47.27,47.29,47200.0,34.9283,34.943,34.9209,34.9357,47200.0
2012-08-17 13:30:00,47.3,47.3,47.25,47.27,58100.0,34.943,34.943,34.9061,34.9209,58100.0
2012-08-17 13:40:00,47.27,47.27,47.24,47.26,46100.0,34.9209,34.9209,34.8987,34.9135,46100.0
2012-08-17 13:50:00,47.26,47.27,47.21,47.25,46000.0,34.9135,34.9209,34.8766,34.9061,46000.0
2012-08-17 14:00:00,47.26,47.28,47.22,47.22,83300.0,34.9135,34.9283,34.8839,34.8839,83300.0
2012-08-17 14:10:00,47.23,47.27,47.22,47.25,30000.0,34.8913,34.9209,34.8839,34.9061,30000.0
2012-08-17 14:20:00,47.25,47.31,47.23,47.29,91100.0,34.9061,34.9504,34.8913,34.9357,91100.0
2012-08-17 14:30:00,47.29,47.3,47.25,47.25,65600.0,34.9357,34.943,34.9061,34.9061,65600.0
2012-08-17 14:40:00,47.25,47.26,47.22,47.24,22800.0,34.9061,34.9135,34.8839,34.8987,22800.0
2012-08-17 14:50:00,47.25,47.27,47.22,47.24,38100.0,34.9061,34.9209,34.8839,34.8987,38100.0
2012-08-17 15:00:00,47.25,47.29,47.23,47.24,209900.0,34.9061,34.9357,34.8913,34.8987,209900.0
2012-08-17 15:10:00,47.24,47.26,47.18,47.2,72000.0,34.8987,34.9135,34.8544,34.8692,72000.0
2012-08-17 15:20:00,47.2,47.23,47.12,47.17,125600.0,34.8692,34.8913,34.8101,34.847,125600.0
2012-08-17 15:30:00,47.17,47.19,47.11,47.13,85800.0,34.847,34.8618,34.8027,34.8175,85800.0
2012-08-17 15:40:00,47.14,47.18,47.09,47.18,93600.0,34.8248,34.8544,34.7879,34.8544,93600.0
2012-08-17 15:50:00,47.17,47.21,47.14,47.14,373700.0,34.847,34.8766,34.8248,34.8248,373700.0
2012-08-20 09:30:00,47.25,47.5,47.16,47.26,153400.0,34.9061,35.0908,34.8396,34.9135,153400.0
2012-08-20 09:40:00,47.28,47.33,47.16,47.22,92700.0,34.9283,34.9652,34.8396,34.8839,92700.0
2012-08-20 09:50:00,47.23,47.31,47.12,47.23,79700.0,34.8913,34.9504,34.8101,34.8913,79700.0
2012-08-20 10:00:00,47.24,47.38,47.13,47.15,108500.0,34.8987,35.0021,34.8175,34.8322,108500.0
2012-08-20 10:10:00,47.16,47.28,47.15,47.22,75700.0,34.8396,34.9283,34.8322,34.8839,75700.0
2012-08-20 10:20:00,47.23,47.32,47.21,47.26,70500.0,34.8913,34.9578,34.8766,34.9135,70500.0
2012-08-20 10:30:00,47.27,47.3,47.15,47.3,160300.0,34.9209,34.943,34.8322,34.943,160300.0
2012-08-20 10:40:00,47.3,47.3,47.08,47.16,169900.0,34.943,34.943,34.7805,34.8396,169900.0
2012-08-20 10:50:00,47.16,47.19,47.07,47.13,65900.0,34.8396,34.8618,34.7731,34.8175,65900.0
2012-08-20 11:00:00,47.13,47.14,47.01,47.03,113300.0,34.8175,34.8248,34.7288,34.7436,113300.0
2012-08-20 11:10:00,47.04,47.34,47.03,47.31,136200.0,34.751,34.9726,34.7436,34.9504,136200.0
2012-08-20 11:20:00,47.31,47.55,47.31,47.5,120700.0,34.9504,35.1277,34.9504,35.0908,120700.0
2012-08-20 11:30:00,47.5,47.5,47.36,47.44,199000.0,35.0908,35.0908,34.9874,35.0465,199000.0
2012-08-20 11:40:00,47.43,47.67,47.43,47.57,61400.0,35.0391,35.2164,35.0391,35.1425,61400.0
2012-08-20 11:50:00,47.57,47.74,47.56,47.62,58200.0,35.1425,35.2681,35.1351,35.1794,58200.0
2012-08-20 12:00:00,47.61,47.8,47.6,47.76,185300.0,35.1721,35.3124,35.1647,35.2829,185300.0
2012-08-20 12:10:00,47.77,47.84,47.69,47.71,134700.0,35.2903,35.342,35.2312,35.2459,134700.0
2012-08-20 12:20:00,47.71,47.76,47.7,47.75,42800.0,35.2459,35.2829,35.2385,35.2755,42800.0
2012-08-20 12:30:00,47.75,47.84,47.75,47.77,40400.0,35.2755,35.342,35.2755,35.2903,40400.0
2012-08-20 12:40:00,47.78,47.78,47.67,47.71,41100.0,35.2976,35.2976,35.2164,35.2459,41100.0
2012-08-20 12:50:00,47.72,47.73,47.64,47.67,39500.0,35.2533,35.2607,35.1942,35.2164,39500.0
2012-08-20 13:00:00,47.66,47.75,47.66,47.73,45200.0,35.209,35.2755,35.209,35.2607,45200.0
2012-08-20 13:10:00,47.72,47.75,47.71,47.72,27100.0,35.2533,35.2755,35.2459,35.2533,27100.0
2012-08-20 13:20:00,47.74,47.75,47.72,47.75,27900.0,35.2681,35.2755,35.2533,35.2755,27900.0
2012-08-20 13:30:00,47.75,47.75,47.7,47.71,37900.0,35.2755,35.2755,35.2385,35.2459,37900.0
2012-08-20 13:40:00,47.72,47.75,47.7,47.73,32400.0,35.2533,35.2755,35.2385,35.2607,32400.0
2012-08-20 13:50:00,47.73,47.74,47.71,47.73,51000.0,35.2607,35.2681,35.2459,35.2607,51000.0
2012-08-20 14:00:00,47.72,47.83,47.7,47.83,64100.0,35.2533,35.3346,35.2385,35.3346,64100.0
2012-08-20 14:10:00,47.83,47.93,47.82,47.92,61600.0,35.3346,35.4085,35.3272,35.4011,61600.0
2012-08-20 14:20:00,47.92,47.98,47.91,47.98,64700.0,35.4011,35.4454,35.3937,35.4454,64700.0
2012-08-20 14:30:00,47.98,48.0,47.95,47.99,88700.0,35.4454,35.4602,35.4232,35.4528,88700.0
2012-08-20 14:40:00,48.0,48.03,47.94,47.97,86900.0,35.4602,35.4823,35.4158,35.438,86900.0
2012-08-20 14:50:00,47.96,47.97,47.91,47.93,59100.0,35.4306,35.438,35.3937,35.4085,59100.0
2012-08-20 15:00:00,47.93,47.93,47.81,47.83,82800.0,35.4085,35.4085,35.3198,35.3346,82800.0
2012-08-20 15:10:00,47.82,47.88,47.74,47.88,95300.0,35.3272,35.3715,35.2681,35.3715,95300.0
2012-08-20 15:20:00,47.89,47.93,47.85,47.88,80400.0,35.3789,35.4085,35.3494,35.3715,80400.0
2012-08-20 15:30:00,47.88,47.96,47.85,47.92,125200.0,35.3715,35.4306,35.3494,35.4011,125200.0
2012-08-20 15:40:00,47.92,47.93,47.83,47.86,166800.0,35.4011,35.4085,35.3346,35.3567,166800.0
2012-08-20 15:50:00,47.86,47.95,47.84,47.93,347200.0,35.3567,35.4232,35.342,35.4085,347200.0
2012-08-21 09:30:00,48.61,48.94,48.58,48.82,308300.0,35.9108,36.1546,35.8886,36.0659,308300.0
2012-08-21 09:40:00,48.83,49.08,48.82,49.03,208100.0,36.0733,36.258,36.0659,36.2211,208100.0
2012-08-21 09:50:00,49.02,49.09,49.0,49.02,141000.0,36.2137,36.2654,36.1989,36.2137,141000.0
2012-08-21 10:00:00,49.02,49.15,48.98,49.01,177700.0,36.2137,36.3097,36.1841,36.2063,177700.0
2012-08-21 10:10:00,49.01,49.06,48.88,48.91,139500.0,36.2063,36.2432,36.1103,36.1324,139500.0
2012-08-21 10:20:00,48.91,48.98,48.85,48.97,102500.0,36.1324,36.1841,36.0881,36.1768,102500.0
2012-08-21 10:30:00,48.96,49.07,48.92,49.0,68200.0,36.1694,36.2506,36.1398,36.1989,68200.0
2012-08-21 10:40:00,49.01,49.13,48.98,49.12,82000.0,36.2063,36.295,36.1841,36.2876,82000.0
2012-08-21 10:50:00,49.12,49.12,48.99,49.02,89500.0,36.2876,36.2876,36.1915,36.2137,89500.0
2012-08-21 11:00:00,49.03,49.13,48.98,49.11,74000.0,36.2211,36.295,36.1841,36.2802,74000.0
2012-08-21 11:10:00,49.1,49.29,49.1,49.29,130600.0,36.2728,36.4132,36.2728,36.4132,130600.0
2012-08-21 11:20:00,49.29,49.29,49.05,49.08,149200.0,36.4132,36.4132,36.2359,36.258,149200.0
2012-08-21 11:30:00,49.06,49.08,48.98,49.05,72200.0,36.2432,36.258,36.1841,36.2359,72200.0
2012-08-21 11:40:00,49.04,49.05,48.85,48.89,74700.0,36.2285,36.2359,36.0881,36.1177,74700.0
2012-08-21 11:50:00,48.88,48.95,48.87,48.89,62300.0,36.1103,36.162,36.1029,36.1177,62300.0
2012-08-21 12:00:00,48.88,48.88,48.65,48.72,213000.0,36.1103,36.1103,35.9404,35.9921,213000.0
2012-08-21 12:10:00,48.73,48.77,48.56,48.6,106400.0,35.9995,36.029,35.8739,35.9034,106400.0
2012-08-21 12:20:00,48.6,48.69,48.59,48.65,89000.0,35.9034,35.9699,35.896,35.9404,89000.0
2012-08-21 12:30:00,48.65,48.73,48.62,48.62,99700.0,35.9404,35.9995,35.9182,35.9182,99700.0
2012-08-21 12:40:00,48.62,48.7,48.55,48.67,86400.0,35.9182,35.9773,35.8665,35.9551,86400.0
2012-08-21 12:50:00,48.67,48.68,48.55,48.6,55500.0,35.9551,35.9625,35.8665,35.9034,55500.0
2012-08-21 13:00:00,48.6,48.6,48.53,48.56,41500.0,35.9034,35.9034,35.8517,35.8739,41500.0
2012-08-21 13:10:00,48.57,48.63,48.5,48.59,64200.0,35.8813,35.9256,35.8295,35.896,64200.0
2012-08-21 13:20:00,48.59,48.63,48.51,48.6,46700.0,35.896,35.9256,35.8369,35.9034,46700.0
2012-08-21 13:30:00,48.59,48.64,48.5,48.52,82700.0,35.896,35.933,35.8295,35.8443,82700.0
2012-08-21 13:40:00,48.52,48.55,48.44,48.46,57900.0,35.8443,35.8665,35.7852,35.8,57900.0
2012-08-21 13:50:00,48.46,48.52,48.46,48.47,58600.0,35.8,35.8443,35.8,35.8074,58600.0
2012-08-21 14:00:00,48.47,48.51,48.4,48.41,100700.0,35.8074,35.8369,35.7557,35.7631,100700.0
2012-08-21 14:10:00,48.41,48.51,48.34,48.36,91100.0,35.7631,35.8369,35.7113,35.7261,91100.0
2012-08-21 14:20:00,48.36,48.43,48.31,48.33,71000.0,35.7261,35.7778,35.6892,35.704,71000.0
2012-08-21 14:30:00,48.33,48.34,48.16,48.21,96200.0,35.704,35.7113,35.5784,35.6153,96200.0
2012-08-21 14:40:00,48.21,48.25,48.15,48.16,85500.0,35.6153,35.6449,35.571,35.5784,85500.0
2012-08-21 14:50:00,48.16,48.25,48.16,48.25,51200.0,35.5784,35.6449,35.5784,35.6449,51200.0
2012-08-21 15:00:00,48.24,48.27,48.12,48.14,74400.0,35.6375,35.6596,35.5488,35.5636,74400.0
2012-08-21 15:10:00,48.15,48.17,47.98,48.06,120600.0,35.571,35.5858,35.4454,35.5045,120600.0
2012-08-21 15:20:00,48.05,48.12,47.94,47.98,147600.0,35.4971,35.5488,35.4158,35.4454,147600.0
2012-08-21 15:30:00,47.99,48.19,47.98,48.13,124200.0,35.4528,35.6005,35.4454,35.5562,124200.0
2012-08-21 15:40:00,48.12,48.25,48.11,48.19,153900.0,35.5488,35.6449,35.5414,35.6005,153900.0
2012-08-21 15:50:00,48.19,48.26,48.16,48.25,298900.0,35.6005,35.6522,35.5784,35.6449,298900.0
2012-08-22 09:30:00,48.24,48.52,48.16,48.36,171800.0,35.6375,35.8443,35.5784,35.7261,171800.0
2012-08-22 09:40:00,48.34,48.47,48.22,48.38,79300.0,35.7113,35.8074,35.6227,35.7409,79300.0
2012-08-22 09:50:00,48.39,48.61,48.35,48.52,139900.0,35.7483,35.9108,35.7187,35.8443,139900.0
2012-08-22 10:00:00,48.57,48.6,48.34,48.41,76400.0,35.8813,35.9034,35.7113,35.7631,76400.0
2012-08-22 10:10:00,48.4,48.5,48.37,48.41,62600.0,35.7557,35.8295,35.7335,35.7631,62600.0
2012-08-22 10:20:00,48.42,48.46,48.38,48.41,26200.0,35.7704,35.8,35.7409,35.7631,26200.0
2012-08-22 10:30:00,48.41,48.43,48.31,48.31,61400.0,35.7631,35.7778,35.6892,35.6892,61400.0
2012-08-22 10:40:00,48.31,48.31,48.13,48.2,72300.0,35.6892,35.6892,35.5562,35.6079,72300.0
2012-08-22 10:50:00,48.2,48.3,48.18,48.22,59400.0,35.6079,35.6818,35.5931,35.6227,59400.0
2012-08-22 11:00:00,48.22,48.35,48.19,48.22,68300.0,35.6227,35.7187,35.6005,35.6227,68300.0
2012-08-22 11:10:00,48.22,48.24,48.08,48.08,45300.0,35.6227,35.6375,35.5193,35.5193,45300.0
2012-08-22 11:20:00,48.08,48.11,48.0,48.09,40200.0,35.5193,35.5414,35.4602,35.5267,40200.0
2012-08-22 11:30:00,48.09,48.1,48.02,48.07,38700.0,35.5267,35.534,35.4749,35.5119,38700.0
2012-08-22 11:40:00,48.07,48.1,47.97,48.01,28900.0,35.5119,35.534,35.438,35.4676,28900.0
2012-08-22 11:50:00,48.01,48.02,47.85,47.95,58700.0,35.4676,35.4749,35.3494,35.4232,58700.0
2012-08-22 12:00:00,47.92,47.94,47.84,47.9,47800.0,35.4011,35.4158,35.342,35.3863,47800.0
2012-08-22 12:10:00,47.9,47.9,47.8,47.85,33200.0,35.3863,35.3863,35.3124,35.3494,33200.0
2012-08-22 12:20:00,47.85,47.94,47.81,47.89,30700.0,35.3494,35.4158,35.3198,35.3789,30700.0
2012-08-22 12:30:00,47.9,47.97,47.85,47.91,53200.0,35.3863,35.438,35.3494,35.3937,53200.0
2012-08-22 12:40:00,47.92,48.0,47.88,47.92,38200.0,35.4011,35.4602,35.3715,35.4011,38200.0
2012-08-22 12:50:00,47.91,47.97,47.86,47.95,30200.0,35.3937,35.438,35.3567,35.4232,30200.0
2012-08-22 13:00:00,47.95,47.95,47.87,47.92,38500.0,35.4232,35.4232,35.3641,35.4011,38500.0
2012-08-22 13:10:00,47.92,47.98,47.89,47.97,67100.0,35.4011,35.4454,35.3789,35.438,67100.0
2012-08-22 13:20:00,47.98,47.99,47.95,47.96,29000.0,35.4454,35.4528,35.4232,35.4306,29000.0
2012-08-22 13:30:00,47.97,47.98,47.87,47.96,42300.0,35.438,35.4454,35.3641,35.4306,42300.0
2012-08-22 13:40:00,47.96,48.07,47.95,47.97,47900.0,35.4306,35.5119,35.4232,35.438,47900.0
2012-08-22 13:50:00,47.98,47.98,47.88,47.9,27900.0,35.4454,35.4454,35.3715,35.3863,27900.0
2012-08-22 14:00:00,47.9,48.55,47.9,48.42,345100.0,35.3863,35.8665,35.3863,35.7704,345100.0
2012-08-22 14:10:00,48.4,48.63,48.34,48.45,99800.0,35.7557,35.9256,35.7113,35.7926,99800.0
2012-08-22 14:20:00,48.46,48.58,48.36,48.53,86900.0,35.8,35.8886,35.7261,35.8517,86900.0
2012-08-22 14:30:00,48.53,48.93,48.46,48.9,279500.0,35.8517,36.1472,35.8,36.125,279500.0
2012-08-22 14:40:00,48.88,49.27,48.8,49.2,295200.0,36.1103,36.3984,36.0512,36.3467,295200.0
2012-08-22 14:50:00,49.21,49.34,49.08,49.32,194200.0,36.3541,36.4501,36.258,36.4353,194200.0
2012-08-22 15:00:00,49.32,49.36,49.16,49.16,248500.0,36.4353,36.4649,36.3171,36.3171,248500.0
2012-08-22 15:10:00,49.15,49.19,49.01,49.02,129900.0,36.3097,36.3393,36.2063,36.2137,129900.0
2012-08-22 15:20:00,49.02,49.14,49.02,49.11,78100.0,36.2137,36.3023,36.2137,36.2802,78100.0
2012-08-22 15:30:00,49.11,49.23,49.1,49.16,153400.0,36.2802,36.3688,36.2728,36.3171,153400.0
2012-08-22 15:40:00,49.16,49.25,49.07,49.19,200700.0,36.3171,36.3836,36.2506,36.3393,200700.0
2012-08-22 15:50:00,49.19,49.3,49.16,49.3,508400.0,36.3393,36.4205,36.3171,36.4205,508400.0
2012-08-23 09:30:00,49.75,49.98,49.57,49.66,298800.0,36.753,36.9229,36.62,36.6865,298800.0
2012-08-23 09:40:00,49.69,49.9,49.4,49.5,304700.0,36.7087,36.8638,36.4944,36.5683,304700.0
2012-08-23 09:50:00,49.5,49.51,49.04,49.07,209600.0,36.5683,36.5757,36.2285,36.2506,209600.0
2012-08-23 10:00:00,49.07,49.19,48.94,48.97,209400.0,36.2506,36.3393,36.1546,36.1768,209400.0
2012-08-23 10:10:00,48.96,49.24,48.87,49.19,177200.0,36.1694,36.3762,36.1029,36.3393,177200.0
2012-08-23 10:20:00,49.18,49.26,49.12,49.19,100000.0,36.3319,36.391,36.2876,36.3393,100000.0
2012-08-23 10:30:00,49.16,49.27,49.06,49.15,120200.0,36.3171,36.3984,36.2432,36.3097,120200.0
2012-08-23 10:40:00,49.15,49.19,49.01,49.12,142500.0,36.3097,36.3393,36.2063,36.2876,142500.0
2012-08-23 10:50:00,49.11,49.25,49.02,49.12,230400.0,36.2802,36.3836,36.2137,36.2876,230400.0
2012-08-23 11:00:00,49.11,49.22,49.1,49.16,99800.0,36.2802,36.3614,36.2728,36.3171,99800.0
2012-08-23 11:10:00,49.15,49.28,49.08,49.24,116300.0,36.3097,36.4058,36.258,36.3762,116300.0
2012-08-23 11:20:00,49.25,49.26,49.2,49.23,85100.0,36.3836,36.391,36.3467,36.3688,85100.0
2012-08-23 11:30:00,49.23,49.28,49.2,49.24,111300.0,36.3688,36.4058,36.3467,36.3762,111300.0
2012-08-23 11:40:00,49.25,49.41,49.24,49.31,218100.0,36.3836,36.5018,36.3762,36.4279,218100.0
2012-08-23 11:50:00,49.31,49.39,49.23,49.39,168200.0,36.4279,36.487,36.3688,36.487,168200.0
2012-08-23 12:00:00,49.39,49.54,49.37,49.5,332700.0,36.487,36.5978,36.4723,36.5683,332700.0
2012-08-23 12:10:00,49.5,49.51,49.27,49.3,129500.0,36.5683,36.5757,36.3984,36.4205,129500.0
2012-08-23 12:20:00,49.31,49.36,49.29,49.33,59400.0,36.4279,36.4649,36.4132,36.4427,59400.0
2012-08-23 12:30:00,49.34,49.38,49.26,49.36,110400.0,36.4501,36.4796,36.391,36.4649,110400.0
2012-08-23 12:40:00,49.35,49.36,49.25,49.28,94200.0,36.4575,36.4649,36.3836,36.4058,94200.0
2012-08-23 12:50:00,49.28,49.34,49.23,49.25,90100.0,36.4058,36.4501,36.3688,36.3836,90100.0
2012-08-23 13:00:00,49.26,49.31,49.22,49.26,92800.0,36.391,36.4279,36.3614,36.391,92800.0
2012-08-23 13:10:00,49.25,49.27,49.19,49.19,192700.0,36.3836,36.3984,36.3393,36.3393,192700.0
2012-08-23 13:20:00,49.19,49.19,48.93,49.05,140800.0,36.3393,36.3393,36.1472,36.2359,140800.0
2012-08-23 13:30:00,49.05,49.07,48.94,48.94,82600.0,36.2359,36.2506,36.1546,36.1546,82600.0
2012-08-23 13:40:00,48.96,49.08,48.9,49.06,49700.0,36.1694,36.258,36.125,36.2432,49700.0
2012-08-23 13:50:00,49.06,49.12,48.98,49.01,67400.0,36.2432,36.2876,36.1841,36.2063,67400.0
2012-08-23 14:00:00,49.0,49.08,48.99,49.05,86800.0,36.1989,36.258,36.1915,36.2359,86800.0
2012-08-23 14:10:00,49.05,49.08,49.0,49.05,76200.0,36.2359,36.258,36.1989,36.2359,76200.0
2012-08-23 14:20:00,49.06,49.06,49.01,49.05,66300.0,36.2432,36.2432,36.2063,36.2359,66300.0
2012-08-23 14:30:00,49.04,49.11,49.02,49.1,128600.0,36.2285,36.2802,36.2137,36.2728,128600.0
2012-08-23 14:40:00,49.1,49.23,49.07,49.2,89900.0,36.2728,36.3688,36.2506,36.3467,89900.0
2012-08-23 14:50:00,49.2,49.24,49.02,49.02,76300.0,36.3467,36.3762,36.2137,36.2137,76300.0
2012-08-23 15:00:00,49.02,49.04,48.98,49.02,95300.0,36.2137,36.2285,36.1841,36.2137,95300.0
2012-08-23 15:10:00,49.03,49.14,49.0,49.14,128100.0,36.2211,36.3023,36.1989,36.3023,128100.0
2012-08-23 15:20:00,49.14,49.15,49.01,49.04,183600.0,36.3023,36.3097,36.2063,36.2285,183600.0
2012-08-23 15:30:00,49.04,49.15,49.03,49.12,190900.0,36.2285,36.3097,36.2211,36.2876,190900.0
2012-08-23 15:40:00,49.12,49.17,49.04,49.05,215900.0,36.2876,36.3245,36.2285,36.2359,215900.0
2012-08-23 15:50:00,49.04,49.07,48.93,49.05,462100.0,36.2285,36.2506,36.1472,36.2359,462100.0
2012-08-24 09:30:00,48.94,49.1,48.65,48.77,107400.0,36.1546,36.2728,35.9404,36.029,107400.0
2012-08-24 09:40:00,48.78,48.93,48.65,48.9,75400.0,36.0364,36.1472,35.9404,36.125,75400.0
2012-08-24 09:50:00,48.92,49.06,48.83,48.9,63900.0,36.1398,36.2432,36.0733,36.125,63900.0
2012-08-24 10:00:00,48.91,49.02,48.86,48.99,41400.0,36.1324,36.2137,36.0955,36.1915,41400.0
2012-08-24 10:10:00,48.99,49.05,48.95,49.03,52000.0,36.1915,36.2359,36.162,36.2211,52000.0
2012-08-24 10:20:00,49.02,49.21,49.02,49.13,74300.0,36.2137,36.3541,36.2137,36.295,74300.0
2012-08-24 10:30:00,49.14,49.17,49.03,49.17,97900.0,36.3023,36.3245,36.2211,36.3245,97900.0
2012-08-24 10:40:00,49.16,49.25,49.09,49.18,49500.0,36.3171,36.3836,36.2654,36.3319,49500.0
2012-08-24 10:50:00,49.17,49.21,49.08,49.2,53300.0,36.3245,36.3541,36.258,36.3467,53300.0
2012-08-24 11:00:00,49.19,49.29,49.16,49.2,99900.0,36.3393,36.4132,36.3171,36.3467,99900.0
2012-08-24 11:10:00,49.21,49.25,49.03,49.23,118500.0,36.3541,36.3836,36.2211,36.3688,118500.0
2012-08-24 11:20:00,49.23,49.3,48.9,48.93,147000.0,36.3688,36.4205,36.125,36.1472,147000.0
2012-08-24 11:30:00,48.94,49.13,48.94,49.11,63800.0,36.1546,36.295,36.1546,36.2802,63800.0
2012-08-24 11:40:00,49.12,49.21,49.09,49.1,84300.0,36.2876,36.3541,36.2654,36.2728,84300.0
2012-08-24 11:50:00,49.09,49.15,49.06,49.06,22200.0,36.2654,36.3097,36.2432,36.2432,22200.0
2012-08-24 12:00:00,49.05,49.18,49.03,49.18,59500.0,36.2359,36.3319,36.2211,36.3319,59500.0
2012-08-24 12:10:00,49.18,49.34,49.18,49.33,80200.0,36.3319,36.4501,36.3319,36.4427,80200.0
2012-08-24 12:20:00,49.33,49.38,49.32,49.37,46300.0,36.4427,36.4796,36.4353,36.4723,46300.0
2012-08-24 12:30:00,49.38,49.38,49.31,49.33,23300.0,36.4796,36.4796,36.4279,36.4427,23300.0
2012-08-24 12:40:00,49.33,49.45,49.33,49.39,58900.0,36.4427,36.5314,36.4427,36.487,58900.0
2012-08-24 12:50:00,49.39,49.43,49.33,49.35,25900.0,36.487,36.5166,36.4427,36.4575,25900.0
2012-08-24 13:00:00,49.35,49.36,49.27,49.27,26400.0,36.4575,36.4649,36.3984,36.3984,26400.0
2012-08-24 13:10:00,49.26,49.38,49.26,49.32,35400.0,36.391,36.4796,36.391,36.4353,35400.0
2012-08-24 13:20:00,49.31,49.31,49.24,49.25,16700.0,36.4279,36.4279,36.3762,36.3836,16700.0
2012-08-24 13:30:00,49.27,49.31,49.25,49.31,21600.0,36.3984,36.4279,36.3836,36.4279,21600.0
2012-08-24 13:40:00,49.3,49.31,49.26,49.27,35000.0,36.4205,36.4279,36.391,36.3984,35000.0
2012-08-24 13:50:00,49.27,49.35,49.25,49.28,39300.0,36.3984,36.4575,36.3836,36.4058,39300.0
2012-08-24 14:00:00,49.29,49.33,49.24,49.25,46600.0,36.4132,36.4427,36.3762,36.3836,46600.0
2012-08-24 14:10:00,49.24,49.27,49.19,49.26,31800.0,36.3762,36.3984,36.3393,36.391,31800.0
2012-08-24 14:20:00,49.28,49.34,49.21,49.29,143300.0,36.4058,36.4501,36.3541,36.4132,143300.0
2012-08-24 14:30:00,49.27,49.28,49.17,49.19,102600.0,36.3984,36.4058,36.3245,36.3393,102600.0
2012-08-24 14:40:00,49.19,49.24,49.19,49.23,37500.0,36.3393,36.3762,36.3393,36.3688,37500.0
2012-08-24 14:50:00,49.22,49.25,49.16,49.2,25000.0,36.3614,36.3836,36.3171,36.3467,25000.0
2012-08-24 15:00:00,49.21,49.23,49.16,49.16,26600.0,36.3541,36.3688,36.3171,36.3171,26600.0
2012-08-24 15:10:00,49.16,49.24,49.14,49.24,50300.0,36.3171,36.3762,36.3023,36.3762,50300.0
2012-08-24 15:20:00,49.23,49.28,49.17,49.25,57400.0,36.3688,36.4058,36.3245,36.3836,57400.0
2012-08-24 15:30:00,49.24,49.25,49.18,49.24,89600.0,36.3762,36.3836,36.3319,36.3762,89600.0
2012-08-24 15:40:00,49.25,49.31,49.22,49.28,112700.0,36.3836,36.4279,36.3614,36.4058,112700.0
2012-08-24 15:50:00,49.29,49.29,49.21,49.22,284600.0,36.4132,36.4132,36.3541,36.3614,284600.0
2012-08-27 09:30:00,49.46,49.46,49.15,49.27,178100.0,36.5387,36.5387,36.3097,36.3984,178100.0
2012-08-27 09:40:00,49.25,49.5,49.22,49.37,128300.0,36.3836,36.5683,36.3614,36.4723,128300.0
2012-08-27 09:50:00,49.38,49.57,49.37,49.42,76100.0,36.4796,36.62,36.4723,36.5092,76100.0
2012-08-27 10:00:00,49.42,49.5,49.38,49.43,57300.0,36.5092,36.5683,36.4796,36.5166,57300.0
2012-08-27 10:10:00,49.42,49.45,49.39,49.43,41300.0,36.5092,36.5314,36.487,36.5166,41300.0
2012-08-27 10:20:00,49.42,49.6,49.39,49.51,97500.0,36.5092,36.6422,36.487,36.5757,97500.0
2012-08-27 10:30:00,49.51,49.56,49.42,49.48,75700.0,36.5757,36.6126,36.5092,36.5535,75700.0
2012-08-27 10:40:00,49.48,49.48,49.35,49.37,97500.0,36.5535,36.5535,36.4575,36.4723,97500.0
2012-08-27 10:50:00,49.38,49.39,49.32,49.35,33600.0,36.4796,36.487,36.4353,36.4575,33600.0
2012-08-27 11:00:00,49.35,49.43,49.32,49.4,59100.0,36.4575,36.5166,36.4353,36.4944,59100.0
2012-08-27 11:10:00,49.42,49.54,49.39,49.47,46900.0,36.5092,36.5978,36.487,36.5461,46900.0
2012-08-27 11:20:00,49.49,49.6,49.49,49.57,69500.0,36.5609,36.6422,36.5609,36.62,69500.0
2012-08-27 11:30:00,49.57,49.61,49.48,49.49,75800.0,36.62,36.6496,36.5535,36.5609,75800.0
2012-08-27 11:40:00,49.5,49.58,49.5,49.56,38100.0,36.5683,36.6274,36.5683,36.6126,38100.0
2012-08-27 11:50:00,49.56,49.68,49.56,49.64,65400.0,36.6126,36.7013,36.6126,36.6717,65400.0
2012-08-27 12:00:00,49.64,49.64,49.57,49.58,28000.0,36.6717,36.6717,36.62,36.6274,28000.0
2012-08-27 12:10:00,49.58,49.62,49.57,49.62,32700.0,36.6274,36.6569,36.62,36.6569,32700.0
2012-08-27 12:20:00,49.62,49.62,49.55,49.55,42700.0,36.6569,36.6569,36.6052,36.6052,42700.0
2012-08-27 12:30:00,49.55,49.66,49.55,49.65,39500.0,36.6052,36.6865,36.6052,36.6791,39500.0
2012-08-27 12:40:00,49.66,49.68,49.6,49.65,84500.0,36.6865,36.7013,36.6422,36.6791,84500.0
2012-08-27 12:50:00,49.65,49.66,49.49,49.56,60200.0,36.6791,36.6865,36.5609,36.6126,60200.0
2012-08-27 13:00:00,49.56,49.56,49.44,49.46,56100.0,36.6126,36.6126,36.524,36.5387,56100.0
2012-08-27 13:10:00,49.46,49.46,49.32,49.36,86200.0,36.5387,36.5387,36.4353,36.4649,86200.0
2012-08-27 13:20:00,49.37,49.5,49.37,49.49,55800.0,36.4723,36.5683,36.4723,36.5609,55800.0
2012-08-27 13:30:00,49.49,49.52,49.44,49.46,37000.0,36.5609,36.5831,36.524,36.5387,37000.0
2012-08-27 13:40:00,49.46,49.46,49.35,49.35,33900.0,36.5387,36.5387,36.4575,36.4575,33900.0
2012-08-27 13:50:00,49.35,49.44,49.29,49.42,64100.0,36.4575,36.524,36.4132,36.5092,64100.0
2012-08-27 14:00:00,49.41,49.42,49.35,49.36,42500.0,36.5018,36.5092,36.4575,36.4649,42500.0
2012-08-27 14:10:00,49.35,49.35,49.25,49.25,84500.0,36.4575,36.4575,36.3836,36.3836,84500.0
2012-08-27 14:20:00,49.25,49.32,49.19,49.22,75000.0,36.3836,36.4353,36.3393,36.3614,75000.0
2012-08-27 14:30:00,49.23,49.31,49.23,49.27,40700.0,36.3688,36.4279,36.3688,36.3984,40700.0
2012-08-27 14:40:00,49.28,49.28,49.19,49.24,39900.0,36.4058,36.4058,36.3393,36.3762,39900.0
2012-08-27 14:50:00,49.25,49.3,49.25,49.27,34900.0,36.3836,36.4205,36.3836,36.3984,34900.0
2012-08-27 15:00:00,49.26,49.29,49.22,49.24,63400.0,36.391,36.4132,36.3614,36.3762,63400.0
2012-08-27 15:10:00,49.23,49.24,49.04,49.05,71400.0,36.3688,36.3762,36.2285,36.2359,71400.0
2012-08-27 15:20:00,49.04,49.11,49.02,49.05,101600.0,36.2285,36.2802,36.2137,36.2359,101600.0
2012-08-27 15:30:00,49.04,49.15,49.04,49.08,94100.0,36.2285,36.3097,36.2285,36.258,94100.0
2012-08-27 15:40:00,49.08,49.13,49.01,49.11,119600.0,36.258,36.295,36.2063,36.2802,119600.0
2012-08-27 15:50:00,49.1,49.13,49.01,49.04,399500.0,36.2728,36.295,36.2063,36.2285,399500.0
2012-08-28 09:30:00,49.08,49.32,49.0,49.16,130700.0,36.258,36.4353,36.1989,36.3171,130700.0
2012-08-28 09:40:00,49.16,49.33,49.15,49.28,62100.0,36.3171,36.4427,36.3097,36.4058,62100.0
2012-08-28 09:50:00,49.29,49.34,48.96,48.96,94400.0,36.4132,36.4501,36.1694,36.1694,94400.0
2012-08-28 10:00:00,48.94,49.19,48.88,49.11,147600.0,36.1546,36.3393,36.1103,36.2802,147600.0
2012-08-28 10:10:00,49.12,49.24,49.12,49.19,85300.0,36.2876,36.3762,36.2876,36.3393,85300.0
2012-08-28 10:20:00,49.2,49.29,49.16,49.23,96000.0,36.3467,36.4132,36.3171,36.3688,96000.0
2012-08-28 10:30:00,49.23,49.31,49.17,49.28,68400.0,36.3688,36.4279,36.3245,36.4058,68400.0
2012-08-28 10:40:00,49.28,49.3,49.18,49.24,67100.0,36.4058,36.4205,36.3319,36.3762,67100.0
2012-08-28 10:50:00,49.23,49.28,49.15,49.16,72100.0,36.3688,36.4058,36.3097,36.3171,72100.0
2012-08-28 11:00:00,49.17,49.22,49.02,49.11,86900.0,36.3245,36.3614,36.2137,36.2802,86900.0
2012-08-28 11:10:00,49.12,49.13,49.02,49.06,48000.0,36.2876,36.295,36.2137,36.2432,48000.0
2012-08-28 11:20:00,49.05,49.12,48.98,49.02,66000.0,36.2359,36.2876,36.1841,36.2137,66000.0
2012-08-28 11:30:00,49.03,49.12,49.01,49.08,43100.0,36.2211,36.2876,36.2063,36.258,43100.0
2012-08-28 11:40:00,49.09,49.12,49.0,49.07,58400.0,36.2654,36.2876,36.1989,36.2506,58400.0
2012-08-28 11:50:00,49.07,49.07,49.01,49.07,43300.0,36.2506,36.2506,36.2063,36.2506,43300.0
2012-08-28 12:00:00,49.08,49.12,48.95,48.99,99300.0,36.258,36.2876,36.162,36.1915,99300.0
2012-08-28 12:10:00,48.99,49.1,48.98,49.01,56000.0,36.1915,36.2728,36.1841,36.2063,56000.0
2012-08-28 12:20:00,49.01,49.13,49.0,49.12,43800.0,36.2063,36.295,36.1989,36.2876,43800.0
2012-08-28 12:30:00,49.13,49.15,49.05,49.1,53000.0,36.295,36.3097,36.2359,36.2728,53000.0
2012-08-28 12:40:00,49.1,49.11,49.04,49.05,80200.0,36.2728,36.2802,36.2285,36.2359,80200.0
2012-08-28 12:50:00,49.05,49.07,49.04,49.07,24100.0,36.2359,36.2506,36.2285,36.2506,24100.0
2012-08-28 13:00:00,49.07,49.09,49.01,49.02,66000.0,36.2506,36.2654,36.2063,36.2137,66000.0
2012-08-28 13:10:00,49.02,49.03,48.97,49.0,65300.0,36.2137,36.2211,36.1768,36.1989,65300.0
2012-08-28 13:20:00,49.0,49.05,48.97,49.01,27600.0,36.1989,36.2359,36.1768,36.2063,27600.0
2012-08-28 13:30:00,49.01,49.01,48.93,48.93,30800.0,36.2063,36.2063,36.1472,36.1472,30800.0
2012-08-28 13:40:00,48.93,48.93,48.89,48.92,34000.0,36.1472,36.1472,36.1177,36.1398,34000.0
2012-08-28 13:50:00,48.92,48.93,48.85,48.87,25400.0,36.1398,36.1472,36.0881,36.1029,25400.0
2012-08-28 14:00:00,48.86,48.87,48.82,48.85,38300.0,36.0955,36.1029,36.0659,36.0881,38300.0
2012-08-28 14:10:00,48.85,48.95,48.82,48.91,40700.0,36.0881,36.162,36.0659,36.1324,40700.0
2012-08-28 14:20:00,48.91,48.98,48.91,48.96,41500.0,36.1324,36.1841,36.1324,36.1694,41500.0
2012-08-28 14:30:00,48.96,48.97,48.89,48.94,44600.0,36.1694,36.1768,36.1177,36.1546,44600.0
2012-08-28 14:40:00,48.94,48.96,48.87,48.96,40500.0,36.1546,36.1694,36.1029,36.1694,40500.0
2012-08-28 14:50:00,48.97,48.97,48.81,48.82,57700.0,36.1768,36.1768,36.0586,36.0659,57700.0
2012-08-28 15:00:00,48.83,48.99,48.83,48.99,49900.0,36.0733,36.1915,36.0733,36.1915,49900.0
2012-08-28 15:10:00,48.99,49.08,48.97,49.0,66900.0,36.1915,36.258,36.1768,36.1989,66900.0
2012-08-28 15:20:00,49.0,49.0,48.88,48.88,59500.0,36.1989,36.1989,36.1103,36.1103,59500.0
2012-08-28 15:30:00,48.88,48.94,48.84,48.94,77100.0,36.1103,36.1546,36.0807,36.1546,77100.0
2012-08-28 15:40:00,48.94,49.02,48.89,48.9,149200.0,36.1546,36.2137,36.1177,36.125,149200.0
2012-08-28 15:50:00,48.91,48.91,48.73,48.85,427500.0,36.1324,36.1324,35.9995,36.0881,427500.0
2012-08-29 09:30:00,48.84,49.07,48.79,48.95,134300.0,36.0807,36.2506,36.0438,36.162,134300.0
2012-08-29 09:40:00,48.94,48.94,48.71,48.74,103500.0,36.1546,36.1546,35.9847,36.0068,103500.0
2012-08-29 09:50:00,48.75,48.76,48.66,48.7,75000.0,36.0142,36.0216,35.9477,35.9773,75000.0
2012-08-29 10:00:00,48.7,48.86,48.65,48.81,96400.0,35.9773,36.0955,35.9404,36.0586,96400.0
2012-08-29 10:10:00,48.82,48.95,48.81,48.9,151700.0,36.0659,36.162,36.0586,36.125,151700.0
2012-08-29 10:20:00,48.9,48.9,48.74,48.82,339200.0,36.125,36.125,36.0068,36.0659,339200.0
2012-08-29 10:30:00,48.82,48.9,48.77,48.84,382500.0,36.0659,36.125,36.029,36.0807,382500.0
2012-08-29 10:40:00,48.86,48.93,48.79,48.84,75900.0,36.0955,36.1472,36.0438,36.0807,75900.0
2012-08-29 10:50:00,48.85,48.87,48.77,48.77,80000.0,36.0881,36.1029,36.029,36.029,80000.0
2012-08-29 11:00:00,48.77,48.78,48.55,48.58,134100.0,36.029,36.0364,35.8665,35.8886,134100.0
2012-08-29 11:10:00,48.58,48.59,48.45,48.47,105700.0,35.8886,35.896,35.7926,35.8074,105700.0
2012-08-29 11:20:00,48.47,48.54,48.42,48.53,118300.0,35.8074,35.8591,35.7704,35.8517,118300.0
2012-08-29 11:30:00,48.52,48.57,48.43,48.49,92800.0,35.8443,35.8813,35.7778,35.8222,92800.0
2012-08-29 11:40:00,48.5,48.61,48.48,48.57,76600.0,35.8295,35.9108,35.8148,35.8813,76600.0
2012-08-29 11:50:00,48.58,48.6,48.5,48.53,48400.0,35.8886,35.9034,35.8295,35.8517,48400.0
2012-08-29 12:00:00,48.53,48.56,48.52,48.55,26200.0,35.8517,35.8739,35.8443,35.8665,26200.0
2012-08-29 12:10:00,48.55,48.55,48.45,48.5,36100.0,35.8665,35.8665,35.7926,35.8295,36100.0
2012-08-29 12:20:00,48.49,48.62,48.48,48.62,31900.0,35.8222,35.9182,35.8148,35.9182,31900.0
2012-08-29 12:30:00,48.61,48.66,48.55,48.64,30300.0,35.9108,35.9477,35.8665,35.933,30300.0
2012-08-29 12:40:00,48.64,48.73,48.63,48.72,24400.0,35.933,35.9995,35.9256,35.9921,24400.0
2012-08-29 12:50:00,48.72,48.76,48.66,48.67,22600.0,35.9921,36.0216,35.9477,35.9551,22600.0
2012-08-29 13:00:00,48.66,48.87,48.66,48.82,44000.0,35.9477,36.1029,35.9477,36.0659,44000.0
2012-08-29 13:10:00,48.82,48.92,48.79,48.82,56000.0,36.0659,36.1398,36.0438,36.0659,56000.0
2012-08-29 13:20:00,48.8,48.82,48.74,48.75,40900.0,36.0512,36.0659,36.0068,36.0142,40900.0
2012-08-29 13:30:00,48.75,48.77,48.73,48.75,71700.0,36.0142,36.029,35.9995,36.0142,71700.0
2012-08-29 13:40:00,48.76,48.84,48.73,48.83,46900.0,36.0216,36.0807,35.9995,36.0733,46900.0
2012-08-29 13:50:00,48.83,48.9,48.83,48.86,67500.0,36.0733,36.125,36.0733,36.0955,67500.0
2012-08-29 14:00:00,48.87,48.9,48.61,48.65,157400.0,36.1029,36.125,35.9108,35.9404,157400.0
2012-08-29 14:10:00,48.66,48.66,48.49,48.5,131600.0,35.9477,35.9477,35.8222,35.8295,131600.0
2012-08-29 14:20:00,48.51,48.53,48.48,48.51,64600.0,35.8369,35.8517,35.8148,35.8369,64600.0
2012-08-29 14:30:00,48.5,48.51,48.45,48.46,69600.0,35.8295,35.8369,35.7926,35.8,69600.0
2012-08-29 14:40:00,48.46,48.48,48.39,48.4,147500.0,35.8,35.8148,35.7483,35.7557,147500.0
2012-08-29 14:50:00,48.39,48.4,48.33,48.37,180800.0,35.7483,35.7557,35.704,35.7335,180800.0
2012-08-29 15:00:00,48.37,48.42,48.36,48.37,123800.0,35.7335,35.7704,35.7261,35.7335,123800.0
2012-08-29 15:10:00,48.36,48.47,48.34,48.45,104000.0,35.7261,35.8074,35.7113,35.7926,104000.0
2012-08-29 15:20:00,48.45,48.49,48.37,48.4,174500.0,35.7926,35.8222,35.7335,35.7557,174500.0
2012-08-29 15:30:00,48.4,48.43,48.39,48.43,177300.0,35.7557,35.7778,35.7483,35.7778,177300.0
2012-08-29 15:40:00,48.42,48.48,48.41,48.43,329400.0,35.7704,35.8148,35.7631,35.7778,329400.0
2012-08-29 15:50:00,48.43,48.49,48.39,48.48,303700.0,35.7778,35.8222,35.7483,35.8148,303700.0
2012-08-30 09:30:00,48.54,48.69,48.4,48.51,131700.0,35.8591,35.9699,35.7557,35.8369,131700.0
2012-08-30 09:40:00,48.52,48.61,48.51,48.58,121100.0,35.8443,35.9108,35.8369,35.8886,121100.0
2012-08-30 09:50:00,48.58,48.62,48.49,48.58,76200.0,35.8886,35.9182,35.8222,35.8886,76200.0
2012-08-30 10:00:00,48.57,48.7,48.52,48.69,97100.0,35.8813,35.9773,35.8443,35.9699,97100.0
2012-08-30 10:10:00,48.7,48.74,48.6,48.61,111200.0,35.9773,36.0068,35.9034,35.9108,111200.0
2012-08-30 10:20:00,48.61,48.64,48.44,48.47,78100.0,35.9108,35.933,35.7852,35.8074,78100.0
2012-08-30 10:30:00,48.46,48.49,48.39,48.39,138100.0,35.8,35.8222,35.7483,35.7483,138100.0
2012-08-30 10:40:00,48.38,48.47,48.32,48.46,95700.0,35.7409,35.8074,35.6966,35.8,95700.0
2012-08-30 10:50:00,48.46,48.53,48.42,48.53,158000.0,35.8,35.8517,35.7704,35.8517,158000.0
2012-08-30 11:00:00,48.53,48.72,48.49,48.72,65900.0,35.8517,35.9921,35.8222,35.9921,65900.0
2012-08-30 11:10:00,48.72,48.83,48.71,48.75,170200.0,35.9921,36.0733,35.9847,36.0142,170200.0
2012-08-30 11:20:00,48.74,48.78,48.72,48.75,74400.0,36.0068,36.0364,35.9921,36.0142,74400.0
2012-08-30 11:30:00,48.74,48.77,48.67,48.67,52600.0,36.0068,36.029,35.9551,35.9551,52600.0
2012-08-30 11:40:00,48.68,48.71,48.56,48.6,81400.0,35.9625,35.9847,35.8739,35.9034,81400.0
2012-08-30 11:50:00,48.59,48.64,48.58,48.6,34500.0,35.896,35.933,35.8886,35.9034,34500.0
2012-08-30 12:00:00,48.59,48.61,48.53,48.57,46700.0,35.896,35.9108,35.8517,35.8813,46700.0
2012-08-30 12:10:00,48.59,48.6,48.5,48.51,47000.0,35.896,35.9034,35.8295,35.8369,47000.0
2012-08-30 12:20:00,48.51,48.51,48.4,48.43,119100.0,35.8369,35.8369,35.7557,35.7778,119100.0
2012-08-30 12:30:00,48.43,48.5,48.41,48.48,96200.0,35.7778,35.8295,35.7631,35.8148,96200.0
2012-08-30 12:40:00,48.46,48.51,48.44,48.46,31600.0,35.8,35.8369,35.7852,35.8,31600.0
2012-08-30 12:50:00,48.48,48.49,48.44,48.45,21400.0,35.8148,35.8222,35.7852,35.7926,21400.0
2012-08-30 13:00:00,48.45,48.5,48.44,48.47,28200.0,35.7926,35.8295,35.7852,35.8074,28200.0
2012-08-30 13:10:00,48.47,48.49,48.44,48.44,13600.0,35.8074,35.8222,35.7852,35.7852,13600.0
2012-08-30 13:20:00,48.46,48.48,48.42,48.48,27800.0,35.8,35.8148,35.7704,35.8148,27800.0
2012-08-30 13:30:00,48.47,48.51,48.46,48.47,27900.0,35.8074,35.8369,35.8,35.8074,27900.0
2012-08-30 13:40:00,48.47,48.53,48.47,48.53,45300.0,35.8074,35.8517,35.8074,35.8517,45300.0
2012-08-30 13:50:00,48.52,48.61,48.51,48.59,22500.0,35.8443,35.9108,35.8369,35.896,22500.0
2012-08-30 14:00:00,48.6,48.69,48.58,48.69,104100.0,35.9034,35.9699,35.8886,35.9699,104100.0
2012-08-30 14:10:00,48.7,48.77,48.65,48.75,118800.0,35.9773,36.029,35.9404,36.0142,118800.0
2012-08-30 14:20:00,48.75,48.77,48.74,48.76,25600.0,36.0142,36.029,36.0068,36.0216,25600.0
2012-08-30 14:30:00,48.76,48.77,48.59,48.59,59700.0,36.0216,36.029,35.896,35.896,59700.0
2012-08-30 14:40:00,48.58,48.7,48.57,48.68,84700.0,35.8886,35.9773,35.8813,35.9625,84700.0
2012-08-30 14:50:00,48.67,48.72,48.66,48.71,35100.0,35.9551,35.9921,35.9477,35.9847,35100.0
2012-08-30 15:00:00,48.71,48.75,48.7,48.71,53400.0,35.9847,36.0142,35.9773,35.9847,53400.0
2012-08-30 15:10:00,48.7,48.74,48.7,48.7,75900.0,35.9773,36.0068,35.9773,35.9773,75900.0
2012-08-30 15:20:00,48.7,48.79,48.7,48.75,78100.0,35.9773,36.0438,35.9773,36.0142,78100.0
2012-08-30 15:30:00,48.75,48.8,48.73,48.76,60500.0,36.0142,36.0512,35.9995,36.0216,60500.0
2012-08-30 15:40:00,48.75,48.76,48.59,48.62,110200.0,36.0142,36.0216,35.896,35.9182,110200.0
2012-08-30 15:50:00,48.62,48.66,48.55,48.56,243500.0,35.9182,35.9477,35.8665,35.8739,243500.0
2012-08-31 09:30:00,48.8,49.06,48.72,49.02,129300.0,36.0512,36.2432,35.9921,36.2137,129300.0
2012-08-31 09:40:00,49.01,49.16,48.89,49.01,101400.0,36.2063,36.3171,36.1177,36.2063,101400.0
2012-08-31 09:50:00,49.04,49.04,48.81,49.03,74600.0,36.2285,36.2285,36.0586,36.2211,74600.0
2012-08-31 10:00:00,49.06,49.13,48.72,48.98,304800.0,36.2432,36.295,35.9921,36.1841,304800.0
2012-08-31 10:10:00,49.0,49.83,48.95,49.83,347800.0,36.1989,36.8121,36.162,36.8121,347800.0
2012-08-31 10:20:00,49.81,49.99,49.59,49.62,215800.0,36.7973,36.9303,36.6348,36.6569,215800.0
2012-08-31 10:30:00,49.63,49.88,49.58,49.63,154400.0,36.6643,36.849,36.6274,36.6643,154400.0
2012-08-31 10:40:00,49.65,49.9,49.59,49.86,154200.0,36.6791,36.8638,36.6348,36.8342,154200.0
2012-08-31 10:50:00,49.87,49.96,49.78,49.91,140100.0,36.8416,36.9081,36.7751,36.8712,140100.0
2012-08-31 11:00:00,49.93,50.23,49.89,50.23,284600.0,36.886,37.1076,36.8564,37.1076,284600.0
2012-08-31 11:10:00,50.25,50.25,50.05,50.19,167500.0,37.1224,37.1224,36.9746,37.078,167500.0
2012-08-31 11:20:00,50.18,50.33,50.11,50.22,201500.0,37.0707,37.1815,37.0189,37.1002,201500.0
2012-08-31 11:30:00,50.22,50.26,50.17,50.24,127800.0,37.1002,37.1298,37.0633,37.115,127800.0
2012-08-31 11:40:00,50.25,50.27,50.18,50.19,256200.0,37.1224,37.1371,37.0707,37.078,256200.0
2012-08-31 11:50:00,50.18,50.19,49.94,49.97,145800.0,37.0707,37.078,36.8933,36.9155,145800.0
2012-08-31 12:00:00,49.97,49.98,49.88,49.9,152200.0,36.9155,36.9229,36.849,36.8638,152200.0
2012-08-31 12:10:00,49.9,49.9,49.76,49.8,181300.0,36.8638,36.8638,36.7604,36.7899,181300.0
2012-08-31 12:20:00,49.81,49.94,49.76,49.89,102700.0,36.7973,36.8933,36.7604,36.8564,102700.0
2012-08-31 12:30:00,49.87,49.95,49.86,49.88,89400.0,36.8416,36.9007,36.8342,36.849,89400.0
2012-08-31 12:40:00,49.88,49.92,49.81,49.88,100600.0,36.849,36.8786,36.7973,36.849,100600.0
2012-08-31 12:50:00,49.88,50.03,49.84,50.03,94400.0,36.849,36.9598,36.8195,36.9598,94400.0
2012-08-31 13:00:00,50.03,50.05,49.91,49.93,86100.0,36.9598,36.9746,36.8712,36.886,86100.0
2012-08-31 13:10:00,49.93,49.94,49.71,49.72,91900.0,36.886,36.8933,36.7234,36.7308,91900.0
2012-08-31 13:20:00,49.72,49.92,49.69,49.92,93500.0,36.7308,36.8786,36.7087,36.8786,93500.0
2012-08-31 13:30:00,49.93,50.07,49.92,50.0,79400.0,36.886,36.9894,36.8786,36.9377,79400.0
2012-08-31 13:40:00,50.0,50.1,49.98,50.03,97500.0,36.9377,37.0116,36.9229,36.9598,97500.0
2012-08-31 13:50:00,50.03,50.14,50.03,50.14,99200.0,36.9598,37.0411,36.9598,37.0411,99200.0
2012-08-31 14:00:00,50.13,50.35,50.07,50.34,160200.0,37.0337,37.1962,36.9894,37.1889,160200.0
2012-08-31 14:10:00,50.34,50.48,50.29,50.46,137400.0,37.1889,37.2923,37.1519,37.2775,137400.0
2012-08-31 14:20:00,50.47,50.47,50.34,50.43,96400.0,37.2849,37.2849,37.1889,37.2553,96400.0
2012-08-31 14:30:00,50.44,50.48,50.38,50.45,97800.0,37.2627,37.2923,37.2184,37.2701,97800.0
2012-08-31 14:40:00,50.46,50.46,50.36,50.44,86700.0,37.2775,37.2775,37.2036,37.2627,86700.0
2012-08-31 14:50:00,50.44,50.58,50.42,50.58,138100.0,37.2627,37.3662,37.248,37.3662,138100.0
2012-08-31 15:00:00,50.56,50.57,50.33,50.37,129600.0,37.3514,37.3588,37.1815,37.211,129600.0
2012-08-31 15:10:00,50.36,50.43,50.3,50.42,111900.0,37.2036,37.2553,37.1593,37.248,111900.0
2012-08-31 15:20:00,50.42,50.53,50.4,50.5,151800.0,37.248,37.3292,37.2332,37.3071,151800.0
2012-08-31 15:30:00,50.5,50.62,50.46,50.6,323100.0,37.3071,37.3957,37.2775,37.3809,323100.0
2012-08-31 15:40:00,50.6,50.67,50.54,50.59,364300.0,37.3809,37.4326,37.3366,37.3735,364300.0
2012-08-31 15:50:00,50.59,50.75,50.58,50.68,719200.0,37.3735,37.4917,37.3662,37.44,719200.0
2012-09-04 09:30:00,50.56,50.59,49.77,49.86,301000.0,37.6156,37.638,37.0279,37.0949,301000.0
2012-09-04 09:40:00,49.83,49.9,49.62,49.79,267300.0,37.0725,37.1246,36.9163,37.0428,267300.0
2012-09-04 09:50:00,49.8,49.9,49.78,49.85,171200.0,37.0502,37.1246,37.0353,37.0874,171200.0
2012-09-04 10:00:00,49.83,50.05,49.82,49.85,393400.0,37.0725,37.2362,37.0651,37.0874,393400.0
2012-09-04 10:10:00,49.85,49.91,49.75,49.85,227200.0,37.0874,37.1321,37.013,37.0874,227200.0
2012-09-04 10:20:00,49.86,49.86,49.53,49.57,193600.0,37.0949,37.0949,36.8493,36.8791,193600.0
2012-09-04 10:30:00,49.57,49.72,49.49,49.7,149700.0,36.8791,36.9907,36.8196,36.9758,149700.0
2012-09-04 10:40:00,49.7,49.72,49.6,49.61,113300.0,36.9758,36.9907,36.9014,36.9089,113300.0
2012-09-04 10:50:00,49.61,49.73,49.53,49.62,133300.0,36.9089,36.9981,36.8493,36.9163,133300.0
2012-09-04 11:00:00,49.61,49.69,49.56,49.69,67500.0,36.9089,36.9684,36.8717,36.9684,67500.0
2012-09-04 11:10:00,49.69,49.71,49.64,49.71,99300.0,36.9684,36.9833,36.9312,36.9833,99300.0
2012-09-04 11:20:00,49.72,49.8,49.69,49.73,116200.0,36.9907,37.0502,36.9684,36.9981,116200.0
2012-09-04 11:30:00,49.72,49.74,49.59,49.61,93600.0,36.9907,37.0056,36.894,36.9089,93600.0
2012-09-04 11:40:00,49.6,49.64,49.52,49.56,52900.0,36.9014,36.9312,36.8419,36.8717,52900.0
2012-09-04 11:50:00,49.56,49.56,49.46,49.48,61900.0,36.8717,36.8717,36.7973,36.8121,61900.0
2012-09-04 12:00:00,49.47,49.5,49.38,49.41,88300.0,36.8047,36.827,36.7377,36.7601,88300.0
2012-09-04 12:10:00,49.4,49.41,49.36,49.37,59100.0,36.7526,36.7601,36.7229,36.7303,59100.0
2012-09-04 12:20:00,49.36,49.56,49.36,49.54,75800.0,36.7229,36.8717,36.7229,36.8568,75800.0
2012-09-04 12:30:00,49.54,49.54,49.47,49.49,57300.0,36.8568,36.8568,36.8047,36.8196,57300.0
2012-09-04 12:40:00,49.49,49.61,49.49,49.57,55200.0,36.8196,36.9089,36.8196,36.8791,55200.0
2012-09-04 12:50:00,49.57,49.61,49.53,49.55,41400.0,36.8791,36.9089,36.8493,36.8642,41400.0
2012-09-04 13:00:00,49.55,49.57,49.51,49.53,58800.0,36.8642,36.8791,36.8345,36.8493,58800.0
2012-09-04 13:10:00,49.52,49.59,49.52,49.59,38100.0,36.8419,36.894,36.8419,36.894,38100.0
2012-09-04 13:20:00,49.59,49.6,49.48,49.48,65000.0,36.894,36.9014,36.8121,36.8121,65000.0
2012-09-04 13:30:00,49.49,49.57,49.48,49.55,41500.0,36.8196,36.8791,36.8121,36.8642,41500.0
2012-09-04 13:40:00,49.54,49.54,49.41,49.43,45700.0,36.8568,36.8568,36.7601,36.7749,45700.0
2012-09-04 13:50:00,49.44,49.46,49.38,49.42,51000.0,36.7824,36.7973,36.7377,36.7675,51000.0
2012-09-04 14:00:00,49.43,49.51,49.41,49.51,39900.0,36.7749,36.8345,36.7601,36.8345,39900.0
2012-09-04 14:10:00,49.5,49.51,49.45,49.48,47200.0,36.827,36.8345,36.7898,36.8121,47200.0
2012-09-04 14:20:00,49.48,49.53,49.45,49.52,54600.0,36.8121,36.8493,36.7898,36.8419,54600.0
2012-09-04 14:30:00,49.52,49.67,49.51,49.61,107000.0,36.8419,36.9535,36.8345,36.9089,107000.0
2012-09-04 14:40:00,49.62,49.69,49.58,49.63,81100.0,36.9163,36.9684,36.8865,36.9237,81100.0
2012-09-04 14:50:00,49.64,49.65,49.48,49.56,82600.0,36.9312,36.9386,36.8121,36.8717,82600.0
2012-09-04 15:00:00,49.55,49.63,49.52,49.63,83900.0,36.8642,36.9237,36.8419,36.9237,83900.0
2012-09-04 15:10:00,49.63,49.66,49.58,49.62,113400.0,36.9237,36.9461,36.8865,36.9163,113400.0
2012-09-04 15:20:00,49.62,49.7,49.61,49.66,119400.0,36.9163,36.9758,36.9089,36.9461,119400.0
2012-09-04 15:30:00,49.66,49.66,49.45,49.47,187600.0,36.9461,36.9461,36.7898,36.8047,187600.0
2012-09-04 15:40:00,49.47,49.56,49.44,49.52,216600.0,36.8047,36.8717,36.7824,36.8419,216600.0
2012-09-04 15:50:00,49.53,49.54,49.45,49.48,437100.0,36.8493,36.8568,36.7898,36.8121,437100.0
2012-09-05 09:30:00,49.55,49.63,49.22,49.32,267600.0,36.8642,36.9237,36.6187,36.6931,267600.0
2012-09-05 09:40:00,49.31,49.32,49.08,49.23,161300.0,36.6857,36.6931,36.5145,36.6261,161300.0
2012-09-05 09:50:00,49.24,49.62,49.23,49.44,148300.0,36.6336,36.9163,36.6261,36.7824,148300.0
2012-09-05 10:00:00,49.43,49.49,49.32,49.4,80700.0,36.7749,36.8196,36.6931,36.7526,80700.0
2012-09-05 10:10:00,49.39,49.56,49.35,49.48,154700.0,36.7452,36.8717,36.7154,36.8121,154700.0
2012-09-05 10:20:00,49.47,49.67,49.47,49.62,126100.0,36.8047,36.9535,36.8047,36.9163,126100.0
2012-09-05 10:30:00,49.63,49.75,49.6,49.73,165100.0,36.9237,37.013,36.9014,36.9981,165100.0
2012-09-05 10:40:00,49.73,49.76,49.6,49.63,97300.0,36.9981,37.0205,36.9014,36.9237,97300.0
2012-09-05 10:50:00,49.65,49.73,49.59,49.64,86300.0,36.9386,36.9981,36.894,36.9312,86300.0
2012-09-05 11:00:00,49.64,49.78,49.61,49.76,99100.0,36.9312,37.0353,36.9089,37.0205,99100.0
2012-09-05 11:10:00,49.75,49.78,49.71,49.77,95500.0,37.013,37.0353,36.9833,37.0279,95500.0
2012-09-05 11:20:00,49.77,49.78,49.67,49.7,81200.0,37.0279,37.0353,36.9535,36.9758,81200.0
2012-09-05 11:30:00,49.7,49.73,49.67,49.68,67500.0,36.9758,36.9981,36.9535,36.9609,67500.0
2012-09-05 11:40:00,49.67,49.77,49.65,49.74,81400.0,36.9535,37.0279,36.9386,37.0056,81400.0
2012-09-05 11:50:00,49.74,49.81,49.73,49.76,56900.0,37.0056,37.0577,36.9981,37.0205,56900.0
2012-09-05 12:00:00,49.75,49.8,49.74,49.79,47400.0,37.013,37.0502,37.0056,37.0428,47400.0
2012-09-05 12:10:00,49.79,49.79,49.72,49.77,45600.0,37.0428,37.0428,36.9907,37.0279,45600.0
2012-09-05 12:20:00,49.77,49.8,49.71,49.78,51800.0,37.0279,37.0502,36.9833,37.0353,51800.0
2012-09-05 12:30:00,49.78,49.79,49.69,49.76,50300.0,37.0353,37.0428,36.9684,37.0205,50300.0
2012-09-05 12:40:00,49.75,49.76,49.69,49.7,47100.0,37.013,37.0205,36.9684,36.9758,47100.0
2012-09-05 12:50:00,49.71,49.84,49.71,49.84,62200.0,36.9833,37.08,36.9833,37.08,62200.0
2012-09-05 13:00:00,49.84,49.86,49.8,49.82,50600.0,37.08,37.0949,37.0502,37.0651,50600.0
2012-09-05 13:10:00,49.82,49.84,49.78,49.8,62200.0,37.0651,37.08,37.0353,37.0502,62200.0
2012-09-05 13:20:00,49.79,49.83,49.72,49.75,76100.0,37.0428,37.0725,36.9907,37.013,76100.0
2012-09-05 13:30:00,49.75,49.76,49.51,49.53,97700.0,37.013,37.0205,36.8345,36.8493,97700.0
2012-09-05 13:40:00,49.53,49.62,49.48,49.61,86000.0,36.8493,36.9163,36.8121,36.9089,86000.0
2012-09-05 13:50:00,49.6,49.61,49.52,49.57,44000.0,36.9014,36.9089,36.8419,36.8791,44000.0
2012-09-05 14:00:00,49.57,49.59,49.48,49.54,44400.0,36.8791,36.894,36.8121,36.8568,44400.0
2012-09-05 14:10:00,49.54,49.6,49.48,49.48,53600.0,36.8568,36.9014,36.8121,36.8121,53600.0
2012-09-05 14:20:00,49.49,49.53,49.46,49.52,38800.0,36.8196,36.8493,36.7973,36.8419,38800.0
2012-09-05 14:30:00,49.52,49.63,49.52,49.63,61100.0,36.8419,36.9237,36.8419,36.9237,61100.0
2012-09-05 14:40:00,49.63,49.64,49.57,49.59,40200.0,36.9237,36.9312,36.8791,36.894,40200.0
2012-09-05 14:50:00,49.59,49.59,49.53,49.54,54200.0,36.894,36.894,36.8493,36.8568,54200.0
2012-09-05 15:00:00,49.55,49.55,49.47,49.55,76500.0,36.8642,36.8642,36.8047,36.8642,76500.0
2012-09-05 15:10:00,49.55,49.6,49.51,49.6,46500.0,36.8642,36.9014,36.8345,36.9014,46500.0
2012-09-05 15:20:00,49.59,49.64,49.58,49.59,77600.0,36.894,36.9312,36.8865,36.894,77600.0
2012-09-05 15:30:00,49.59,49.66,49.56,49.59,81600.0,36.894,36.9461,36.8717,36.894,81600.0
2012-09-05 15:40:00,49.59,49.67,49.56,49.61,125200.0,36.894,36.9535,36.8717,36.9089,125200.0
2012-09-05 15:50:00,49.6,49.62,49.53,49.62,272200.0,36.9014,36.9163,36.8493,36.9163,272200.0
2012-09-06 09:30:00,50.18,50.3,49.94,50.06,236200.0,37.3329,37.4222,37.1544,37.2436,236200.0
2012-09-06 09:40:00,50.09,50.09,49.71,49.84,194900.0,37.266,37.266,36.9833,37.08,194900.0
2012-09-06 09:50:00,49.83,49.93,49.68,49.86,170800.0,37.0725,37.1469,36.9609,37.0949,170800.0
2012-09-06 10:00:00,49.88,49.92,49.76,49.87,179100.0,37.1097,37.1395,37.0205,37.1023,179100.0
2012-09-06 10:10:00,49.87,50.08,49.87,50.02,166000.0,37.1023,37.2585,37.1023,37.2139,166000.0
2012-09-06 10:20:00,50.04,50.26,50.03,50.25,97000.0,37.2288,37.3924,37.2213,37.385,97000.0
2012-09-06 10:30:00,50.25,50.57,50.24,50.49,185300.0,37.385,37.6231,37.3776,37.5636,185300.0
2012-09-06 10:40:00,50.5,50.57,50.43,50.54,156900.0,37.571,37.6231,37.5189,37.6008,156900.0
2012-09-06 10:50:00,50.55,50.57,50.41,50.56,133400.0,37.6082,37.6231,37.504,37.6156,133400.0
2012-09-06 11:00:00,50.56,50.63,50.45,50.53,162600.0,37.6156,37.6677,37.5338,37.5933,162600.0
2012-09-06 11:10:00,50.54,50.56,50.28,50.28,207100.0,37.6008,37.6156,37.4073,37.4073,207100.0
2012-09-06 11:20:00,50.3,50.48,50.29,50.45,115800.0,37.4222,37.5561,37.4148,37.5338,115800.0
2012-09-06 11:30:00,50.43,50.5,50.38,50.39,91600.0,37.5189,37.571,37.4817,37.4892,91600.0
2012-09-06 11:40:00,50.41,50.45,50.29,50.34,55000.0,37.504,37.5338,37.4148,37.452,55000.0
2012-09-06 11:50:00,50.33,50.41,50.28,50.28,55700.0,37.4445,37.504,37.4073,37.4073,55700.0
2012-09-06 12:00:00,50.28,50.43,50.27,50.34,51000.0,37.4073,37.5189,37.3999,37.452,51000.0
2012-09-06 12:10:00,50.34,50.41,50.3,50.39,81400.0,37.452,37.504,37.4222,37.4892,81400.0
2012-09-06 12:20:00,50.39,50.52,50.38,50.49,104100.0,37.4892,37.5859,37.4817,37.5636,104100.0
2012-09-06 12:30:00,50.48,50.52,50.42,50.46,36600.0,37.5561,37.5859,37.5115,37.5412,36600.0
2012-09-06 12:40:00,50.46,50.48,50.39,50.39,54200.0,37.5412,37.5561,37.4892,37.4892,54200.0
2012-09-06 12:50:00,50.39,50.52,50.39,50.5,31200.0,37.4892,37.5859,37.4892,37.571,31200.0
2012-09-06 13:00:00,50.48,50.57,50.48,50.55,80800.0,37.5561,37.6231,37.5561,37.6082,80800.0
2012-09-06 13:10:00,50.55,50.6,50.54,50.57,47900.0,37.6082,37.6454,37.6008,37.6231,47900.0
2012-09-06 13:20:00,50.56,50.58,50.51,50.51,81600.0,37.6156,37.6305,37.5784,37.5784,81600.0
2012-09-06 13:30:00,50.5,50.54,50.46,50.52,39900.0,37.571,37.6008,37.5412,37.5859,39900.0
2012-09-06 13:40:00,50.51,50.58,50.48,50.54,46800.0,37.5784,37.6305,37.5561,37.6008,46800.0
2012-09-06 13:50:00,50.54,50.59,50.53,50.53,47600.0,37.6008,37.638,37.5933,37.5933,47600.0
2012-09-06 14:00:00,50.54,50.6,50.5,50.51,101200.0,37.6008,37.6454,37.571,37.5784,101200.0
2012-09-06 14:10:00,50.51,50.56,50.49,50.55,68400.0,37.5784,37.6156,37.5636,37.6082,68400.0
2012-09-06 14:20:00,50.56,50.59,50.53,50.54,114300.0,37.6156,37.638,37.5933,37.6008,114300.0
2012-09-06 14:30:00,50.54,50.55,50.46,50.5,85400.0,37.6008,37.6082,37.5412,37.571,85400.0
2012-09-06 14:40:00,50.51,50.63,50.51,50.53,74700.0,37.5784,37.6677,37.5784,37.5933,74700.0
2012-09-06 14:50:00,50.54,50.61,50.5,50.54,64000.0,37.6008,37.6528,37.571,37.6008,64000.0
2012-09-06 15:00:00,50.54,50.56,50.47,50.53,111600.0,37.6008,37.6156,37.5487,37.5933,111600.0
2012-09-06 15:10:00,50.52,50.53,50.44,50.5,127200.0,37.5859,37.5933,37.5264,37.571,127200.0
2012-09-06 15:20:00,50.51,50.66,50.49,50.66,155700.0,37.5784,37.69,37.5636,37.69,155700.0
2012-09-06 15:30:00,50.66,50.7,50.6,50.62,181100.0,37.69,37.7198,37.6454,37.6603,181100.0
2012-09-06 15:40:00,50.61,50.71,50.58,50.69,257300.0,37.6528,37.7272,37.6305,37.7124,257300.0
2012-09-06 15:50:00,50.69,50.9,50.65,50.89,776000.0,37.7124,37.8686,37.6826,37.8612,776000.0
2012-09-07 09:30:00,52.15,52.5,51.85,51.89,590700.0,38.7986,39.059,38.5754,38.6051,590700.0
2012-09-07 09:40:00,51.88,52.15,51.75,51.97,276300.0,38.5977,38.7986,38.501,38.6646,276300.0
2012-09-07 09:50:00,51.97,51.97,51.55,51.64,299800.0,38.6646,38.6646,38.3522,38.4191,299800.0
2012-09-07 10:00:00,51.63,51.87,51.56,51.86,153100.0,38.4117,38.5903,38.3596,38.5828,153100.0
2012-09-07 10:10:00,51.87,52.14,51.84,52.04,258500.0,38.5903,38.7911,38.5679,38.7167,258500.0
2012-09-07 10:20:00,52.06,52.18,52.0,52.12,174200.0,38.7316,38.8209,38.687,38.7762,174200.0
2012-09-07 10:30:00,52.11,52.14,51.88,51.91,179400.0,38.7688,38.7911,38.5977,38.62,179400.0
2012-09-07 10:40:00,51.92,51.99,51.84,51.85,164800.0,38.6275,38.6795,38.5679,38.5754,164800.0
2012-09-07 10:50:00,51.87,52.04,51.87,51.96,103000.0,38.5903,38.7167,38.5903,38.6572,103000.0
2012-09-07 11:00:00,51.97,52.01,51.84,51.99,198100.0,38.6646,38.6944,38.5679,38.6795,198100.0
2012-09-07 11:10:00,51.99,52.01,51.84,51.91,135800.0,38.6795,38.6944,38.5679,38.62,135800.0
2012-09-07 11:20:00,51.92,51.95,51.85,51.91,160100.0,38.6275,38.6498,38.5754,38.62,160100.0
2012-09-07 11:30:00,51.93,51.94,51.86,51.86,115100.0,38.6349,38.6423,38.5828,38.5828,115100.0
2012-09-07 11:40:00,51.86,51.87,51.78,51.82,86600.0,38.5828,38.5903,38.5233,38.5531,86600.0
2012-09-07 11:50:00,51.83,51.95,51.81,51.92,114600.0,38.5605,38.6498,38.5456,38.6275,114600.0
2012-09-07 12:00:00,51.92,52.0,51.88,51.96,85000.0,38.6275,38.687,38.5977,38.6572,85000.0
2012-09-07 12:10:00,51.95,52.0,51.92,51.99,75100.0,38.6498,38.687,38.6275,38.6795,75100.0
2012-09-07 12:20:00,51.99,52.06,51.93,52.04,89500.0,38.6795,38.7316,38.6349,38.7167,89500.0
2012-09-07 12:30:00,52.04,52.09,51.96,51.99,98600.0,38.7167,38.7539,38.6572,38.6795,98600.0
2012-09-07 12:40:00,51.98,52.08,51.97,52.06,60800.0,38.6721,38.7465,38.6646,38.7316,60800.0
2012-09-07 12:50:00,52.07,52.09,52.03,52.06,83000.0,38.739,38.7539,38.7093,38.7316,83000.0
2012-09-07 13:00:00,52.06,52.11,52.03,52.05,111700.0,38.7316,38.7688,38.7093,38.7242,111700.0
2012-09-07 13:10:00,52.05,52.07,51.92,51.98,99600.0,38.7242,38.739,38.6275,38.6721,99600.0
2012-09-07 13:20:00,51.98,52.01,51.91,51.92,76700.0,38.6721,38.6944,38.62,38.6275,76700.0
2012-09-07 13:30:00,51.91,51.93,51.73,51.74,96900.0,38.62,38.6349,38.4861,38.4935,96900.0
2012-09-07 13:40:00,51.74,51.74,51.65,51.68,82100.0,38.4935,38.4935,38.4266,38.4489,82100.0
2012-09-07 13:50:00,51.68,51.76,51.64,51.65,62100.0,38.4489,38.5084,38.4191,38.4266,62100.0
2012-09-07 14:00:00,51.64,51.66,51.6,51.64,80400.0,38.4191,38.434,38.3894,38.4191,80400.0
2012-09-07 14:10:00,51.63,51.67,51.62,51.65,76000.0,38.4117,38.4415,38.4043,38.4266,76000.0
2012-09-07 14:20:00,51.66,51.71,51.64,51.7,59600.0,38.434,38.4712,38.4191,38.4638,59600.0
2012-09-07 14:30:00,51.71,51.78,51.7,51.74,70200.0,38.4712,38.5233,38.4638,38.4935,70200.0
2012-09-07 14:40:00,51.73,51.81,51.73,51.79,61200.0,38.4861,38.5456,38.4861,38.5307,61200.0
2012-09-07 14:50:00,51.79,51.83,51.71,51.71,65600.0,38.5307,38.5605,38.4712,38.4712,65600.0
2012-09-07 15:00:00,51.71,51.72,51.61,51.66,145000.0,38.4712,38.4787,38.3968,38.434,145000.0
2012-09-07 15:10:00,51.65,51.66,51.57,51.6,125100.0,38.4266,38.434,38.3671,38.3894,125100.0
2012-09-07 15:20:00,51.6,51.6,51.52,51.56,135100.0,38.3894,38.3894,38.3299,38.3596,135100.0
2012-09-07 15:30:00,51.57,51.68,51.57,51.59,121300.0,38.3671,38.4489,38.3671,38.3819,121300.0
2012-09-07 15:40:00,51.6,51.62,51.54,51.57,212900.0,38.3894,38.4043,38.3447,38.3671,212900.0
2012-09-07 15:50:00,51.56,51.72,51.55,51.69,516700.0,38.3596,38.4787,38.3522,38.4563,516700.0
2012-09-10 09:30:00,51.49,51.59,51.1,51.26,319300.0,38.3075,38.3819,38.0174,38.1364,319300.0
2012-09-10 09:40:00,51.27,51.73,51.19,51.61,159300.0,38.1439,38.4861,38.0843,38.3968,159300.0
2012-09-10 09:50:00,51.63,51.68,51.41,51.6,213600.0,38.4117,38.4489,38.248,38.3894,213600.0
2012-09-10 10:00:00,51.61,51.92,51.59,51.92,183200.0,38.3968,38.6275,38.3819,38.6275,183200.0
2012-09-10 10:10:00,51.92,52.0,51.65,51.67,168000.0,38.6275,38.687,38.4266,38.4415,168000.0
2012-09-10 10:20:00,51.66,51.76,51.57,51.7,113600.0,38.434,38.5084,38.3671,38.4638,113600.0
2012-09-10 10:30:00,51.7,51.82,51.66,51.76,78500.0,38.4638,38.5531,38.434,38.5084,78500.0
2012-09-10 10:40:00,51.76,51.84,51.66,51.7,126000.0,38.5084,38.5679,38.434,38.4638,126000.0
2012-09-10 10:50:00,51.7,51.91,51.65,51.84,151000.0,38.4638,38.62,38.4266,38.5679,151000.0
2012-09-10 11:00:00,51.83,51.88,51.81,51.83,68200.0,38.5605,38.5977,38.5456,38.5605,68200.0
2012-09-10 11:10:00,51.85,52.0,51.85,51.96,67000.0,38.5754,38.687,38.5754,38.6572,67000.0
2012-09-10 11:20:00,51.96,51.97,51.78,51.85,106200.0,38.6572,38.6646,38.5233,38.5754,106200.0
2012-09-10 11:30:00,51.83,51.94,51.8,51.93,80900.0,38.5605,38.6423,38.5382,38.6349,80900.0
2012-09-10 11:40:00,51.92,51.93,51.8,51.83,74500.0,38.6275,38.6349,38.5382,38.5605,74500.0
2012-09-10 11:50:00,51.84,51.86,51.8,51.84,39400.0,38.5679,38.5828,38.5382,38.5679,39400.0
2012-09-10 12:00:00,51.82,51.98,51.82,51.94,82000.0,38.5531,38.6721,38.5531,38.6423,82000.0
2012-09-10 12:10:00,51.94,51.95,51.82,51.9,52700.0,38.6423,38.6498,38.5531,38.6126,52700.0
2012-09-10 12:20:00,51.91,51.91,51.84,51.85,81400.0,38.62,38.62,38.5679,38.5754,81400.0
2012-09-10 12:30:00,51.85,51.85,51.76,51.8,56400.0,38.5754,38.5754,38.5084,38.5382,56400.0
2012-09-10 12:40:00,51.8,51.85,51.75,51.76,29500.0,38.5382,38.5754,38.501,38.5084,29500.0
2012-09-10 12:50:00,51.77,51.8,51.7,51.71,63400.0,38.5159,38.5382,38.4638,38.4712,63400.0
2012-09-10 13:00:00,51.7,51.75,51.61,51.61,39500.0,38.4638,38.501,38.3968,38.3968,39500.0
2012-09-10 13:10:00,51.61,51.71,51.61,51.66,71900.0,38.3968,38.4712,38.3968,38.434,71900.0
2012-09-10 13:20:00,51.67,51.77,51.67,51.77,26500.0,38.4415,38.5159,38.4415,38.5159,26500.0
2012-09-10 13:30:00,51.77,51.82,51.76,51.77,50000.0,38.5159,38.5531,38.5084,38.5159,50000.0
2012-09-10 13:40:00,51.76,51.78,51.68,51.77,52700.0,38.5084,38.5233,38.4489,38.5159,52700.0
2012-09-10 13:50:00,51.77,51.83,51.71,51.72,42200.0,38.5159,38.5605,38.4712,38.4787,42200.0
2012-09-10 14:00:00,51.74,51.79,51.68,51.68,42900.0,38.4935,38.5307,38.4489,38.4489,42900.0
2012-09-10 14:10:00,51.69,51.7,51.62,51.65,34700.0,38.4563,38.4638,38.4043,38.4266,34700.0
2012-09-10 14:20:00,51.65,51.67,51.61,51.64,67000.0,38.4266,38.4415,38.3968,38.4191,67000.0
2012-09-10 14:30:00,51.64,51.69,51.63,51.65,65900.0,38.4191,38.4563,38.4117,38.4266,65900.0
2012-09-10 14:40:00,51.63,51.68,51.61,51.67,37100.0,38.4117,38.4489,38.3968,38.4415,37100.0
2012-09-10 14:50:00,51.67,51.68,51.6,51.64,80700.0,38.4415,38.4489,38.3894,38.4191,80700.0
2012-09-10 15:00:00,51.65,51.69,51.54,51.6,63500.0,38.4266,38.4563,38.3447,38.3894,63500.0
2012-09-10 15:10:00,51.6,51.62,51.44,51.45,147600.0,38.3894,38.4043,38.2703,38.2778,147600.0
2012-09-10 15:20:00,51.45,51.61,51.42,51.6,138600.0,38.2778,38.3968,38.2555,38.3894,138600.0
2012-09-10 15:30:00,51.6,51.61,51.31,51.32,289500.0,38.3894,38.3968,38.1736,38.1811,289500.0
2012-09-10 15:40:00,51.32,51.34,51.25,51.28,195000.0,38.1811,38.1959,38.129,38.1513,195000.0
2012-09-10 15:50:00,51.29,51.4,51.26,51.37,392600.0,38.1587,38.2406,38.1364,38.2183,392600.0
2012-09-11 09:30:00,51.66,52.05,51.66,52.01,230700.0,38.434,38.7242,38.434,38.6944,230700.0
2012-09-11 09:40:00,52.01,52.08,51.71,51.89,122300.0,38.6944,38.7465,38.4712,38.6051,122300.0
2012-09-11 09:50:00,51.93,52.08,51.87,52.04,125600.0,38.6349,38.7465,38.5903,38.7167,125600.0
2012-09-11 10:00:00,52.05,52.25,51.98,52.23,120500.0,38.7242,38.873,38.6721,38.8581,120500.0
2012-09-11 10:10:00,52.23,52.41,52.21,52.39,171300.0,38.8581,38.992,38.8432,38.9771,171300.0
2012-09-11 10:20:00,52.39,52.41,52.17,52.24,142500.0,38.9771,38.992,38.8134,38.8655,142500.0
2012-09-11 10:30:00,52.26,52.3,52.17,52.28,139600.0,38.8804,38.9102,38.8134,38.8953,139600.0
2012-09-11 10:40:00,52.28,52.35,52.23,52.32,147400.0,38.8953,38.9474,38.8581,38.925,147400.0
2012-09-11 10:50:00,52.34,52.54,52.32,52.5,157300.0,38.9399,39.0887,38.925,39.059,157300.0
2012-09-11 11:00:00,52.51,52.57,52.35,52.38,143500.0,39.0664,39.111,38.9474,38.9697,143500.0
2012-09-11 11:10:00,52.36,52.4,52.3,52.34,55800.0,38.9548,38.9846,38.9102,38.9399,55800.0
2012-09-11 11:20:00,52.32,52.51,52.32,52.5,150400.0,38.925,39.0664,38.925,39.059,150400.0
2012-09-11 11:30:00,52.49,52.58,52.44,52.54,92900.0,39.0515,39.1185,39.0143,39.0887,92900.0
2012-09-11 11:40:00,52.54,52.54,52.37,52.37,109400.0,39.0887,39.0887,38.9622,38.9622,109400.0
2012-09-11 11:50:00,52.37,52.37,52.22,52.22,120200.0,38.9622,38.9622,38.8506,38.8506,120200.0
2012-09-11 12:00:00,52.21,52.22,52.15,52.21,138800.0,38.8432,38.8506,38.7986,38.8432,138800.0
2012-09-11 12:10:00,52.21,52.36,52.21,52.35,76300.0,38.8432,38.9548,38.8432,38.9474,76300.0
2012-09-11 12:20:00,52.35,52.42,52.34,52.41,53200.0,38.9474,38.9994,38.9399,38.992,53200.0
2012-09-11 12:30:00,52.41,52.48,52.39,52.47,51900.0,38.992,39.0441,38.9771,39.0366,51900.0
2012-09-11 12:40:00,52.47,52.49,52.36,52.38,75800.0,39.0366,39.0515,38.9548,38.9697,75800.0
2012-09-11 12:50:00,52.38,52.38,52.22,52.26,38100.0,38.9697,38.9697,38.8506,38.8804,38100.0
2012-09-11 13:00:00,52.26,52.31,52.18,52.2,100200.0,38.8804,38.9176,38.8209,38.8358,100200.0
2012-09-11 13:10:00,52.2,52.2,52.07,52.1,45000.0,38.8358,38.8358,38.739,38.7614,45000.0
2012-09-11 13:20:00,52.1,52.18,52.1,52.15,37900.0,38.7614,38.8209,38.7614,38.7986,37900.0
2012-09-11 13:30:00,52.16,52.18,52.08,52.1,34900.0,38.806,38.8209,38.7465,38.7614,34900.0
2012-09-11 13:40:00,52.1,52.1,51.93,51.93,96900.0,38.7614,38.7614,38.6349,38.6349,96900.0
2012-09-11 13:50:00,51.93,52.12,51.93,52.09,82100.0,38.6349,38.7762,38.6349,38.7539,82100.0
2012-09-11 14:00:00,52.08,52.2,52.07,52.19,97200.0,38.7465,38.8358,38.739,38.8283,97200.0
2012-09-11 14:10:00,52.18,52.22,52.15,52.18,92600.0,38.8209,38.8506,38.7986,38.8209,92600.0
2012-09-11 14:20:00,52.18,52.2,52.12,52.2,159400.0,38.8209,38.8358,38.7762,38.8358,159400.0
2012-09-11 14:30:00,52.2,52.21,52.14,52.18,131200.0,38.8358,38.8432,38.7911,38.8209,131200.0
2012-09-11 14:40:00,52.17,52.2,52.11,52.12,123300.0,38.8134,38.8358,38.7688,38.7762,123300.0
2012-09-11 14:50:00,52.12,52.19,52.11,52.15,128600.0,38.7762,38.8283,38.7688,38.7986,128600.0
2012-09-11 15:00:00,52.15,52.2,52.12,52.13,193400.0,38.7986,38.8358,38.7762,38.7837,193400.0
2012-09-11 15:10:00,52.13,52.16,52.1,52.12,99200.0,38.7837,38.806,38.7614,38.7762,99200.0
2012-09-11 15:20:00,52.11,52.13,52.03,52.05,138300.0,38.7688,38.7837,38.7093,38.7242,138300.0
2012-09-11 15:30:00,52.04,52.17,52.04,52.1,215900.0,38.7167,38.8134,38.7167,38.7614,215900.0
2012-09-11 15:40:00,52.1,52.1,51.96,52.05,243600.0,38.7614,38.7614,38.6572,38.7242,243600.0
2012-09-11 15:50:00,52.05,52.05,51.98,52.01,463800.0,38.7242,38.7242,38.6721,38.6944,463800.0
2012-09-12 09:30:00,52.35,52.5,52.21,52.27,207300.0,38.9474,39.059,38.8432,38.8878,207300.0
2012-09-12 09:40:00,52.26,52.32,52.06,52.3,170400.0,38.8804,38.925,38.7316,38.9102,170400.0
2012-09-12 09:50:00,52.3,52.36,51.96,51.99,138000.0,38.9102,38.9548,38.6572,38.6795,138000.0
2012-09-12 10:00:00,52.0,52.02,51.65,51.69,218300.0,38.687,38.7018,38.4266,38.4563,218300.0
2012-09-12 10:10:00,51.67,51.83,51.65,51.76,114400.0,38.4415,38.5605,38.4266,38.5084,114400.0
2012-09-12 10:20:00,51.74,51.84,51.48,51.56,149900.0,38.4935,38.5679,38.3001,38.3596,149900.0
2012-09-12 10:30:00,51.54,51.59,51.17,51.2,232800.0,38.3447,38.3819,38.0695,38.0918,232800.0
2012-09-12 10:40:00,51.2,51.33,51.05,51.27,198200.0,38.0918,38.1885,37.9802,38.1439,198200.0
2012-09-12 10:50:00,51.27,51.59,51.26,51.49,156600.0,38.1439,38.3819,38.1364,38.3075,156600.0
2012-09-12 11:00:00,51.49,51.65,51.49,51.51,155300.0,38.3075,38.4266,38.3075,38.3224,155300.0
2012-09-12 11:10:00,51.51,51.89,51.49,51.88,120100.0,38.3224,38.6051,38.3075,38.5977,120100.0
2012-09-12 11:20:00,51.86,52.06,51.84,51.93,139000.0,38.5828,38.7316,38.5679,38.6349,139000.0
2012-09-12 11:30:00,51.92,52.18,51.89,52.14,100800.0,38.6275,38.8209,38.6051,38.7911,100800.0
2012-09-12 11:40:00,52.12,52.16,52.0,52.16,145300.0,38.7762,38.806,38.687,38.806,145300.0
2012-09-12 11:50:00,52.16,52.2,51.91,51.95,99200.0,38.806,38.8358,38.62,38.6498,99200.0
2012-09-12 12:00:00,51.95,52.05,51.93,52.0,57300.0,38.6498,38.7242,38.6349,38.687,57300.0
2012-09-12 12:10:00,52.0,52.19,51.97,52.16,73400.0,38.687,38.8283,38.6646,38.806,73400.0
2012-09-12 12:20:00,52.16,52.26,52.11,52.22,111200.0,38.806,38.8804,38.7688,38.8506,111200.0
2012-09-12 12:30:00,52.22,52.28,52.2,52.2,80300.0,38.8506,38.8953,38.8358,38.8358,80300.0
2012-09-12 12:40:00,52.2,52.27,52.18,52.26,75700.0,38.8358,38.8878,38.8209,38.8804,75700.0
2012-09-12 12:50:00,52.26,52.44,52.24,52.44,116300.0,38.8804,39.0143,38.8655,39.0143,116300.0
2012-09-12 13:00:00,52.43,52.44,52.31,52.35,107100.0,39.0069,39.0143,38.9176,38.9474,107100.0
2012-09-12 13:10:00,52.34,52.39,52.32,52.39,76300.0,38.9399,38.9771,38.925,38.9771,76300.0
2012-09-12 13:20:00,52.39,52.54,52.37,52.51,144500.0,38.9771,39.0887,38.9622,39.0664,144500.0
2012-09-12 13:30:00,52.52,52.65,52.5,52.61,108700.0,39.0738,39.1706,39.059,39.1408,108700.0
2012-09-12 13:40:00,52.6,52.76,52.59,52.68,216200.0,39.1334,39.2524,39.1259,39.1929,216200.0
2012-09-12 13:50:00,52.68,52.7,52.31,52.37,111700.0,39.1929,39.2078,38.9176,38.9622,111700.0
2012-09-12 14:00:00,52.36,52.36,52.16,52.28,88000.0,38.9548,38.9548,38.806,38.8953,88000.0
2012-09-12 14:10:00,52.28,52.41,52.28,52.36,82500.0,38.8953,38.992,38.8953,38.9548,82500.0
2012-09-12 14:20:00,52.36,52.5,52.35,52.47,67500.0,38.9548,39.059,38.9474,39.0366,67500.0
2012-09-12 14:30:00,52.48,52.6,52.38,52.38,99900.0,39.0441,39.1334,38.9697,38.9697,99900.0
2012-09-12 14:40:00,52.38,52.47,52.35,52.37,71800.0,38.9697,39.0366,38.9474,38.9622,71800.0
2012-09-12 14:50:00,52.38,52.44,52.35,52.4,59500.0,38.9697,39.0143,38.9474,38.9846,59500.0
2012-09-12 15:00:00,52.39,52.41,52.27,52.32,101200.0,38.9771,38.992,38.8878,38.925,101200.0
2012-09-12 15:10:00,52.32,52.37,52.26,52.36,113400.0,38.925,38.9622,38.8804,38.9548,113400.0
2012-09-12 15:20:00,52.36,52.39,52.27,52.32,96400.0,38.9548,38.9771,38.8878,38.925,96400.0
2012-09-12 15:30:00,52.32,52.46,52.29,52.45,94200.0,38.925,39.0292,38.9027,39.0218,94200.0
2012-09-12 15:40:00,52.45,52.5,52.35,52.35,151100.0,39.0218,39.059,38.9474,38.9474,151100.0
2012-09-12 15:50:00,52.35,52.57,52.34,52.56,359400.0,38.9474,39.111,38.9399,39.1036,359400.0
2012-09-13 09:30:00,52.42,52.48,52.06,52.27,158000.0,38.9994,39.0441,38.7316,38.8878,158000.0
2012-09-13 09:40:00,52.27,52.36,51.95,52.29,210200.0,38.8878,38.9548,38.6498,38.9027,210200.0
2012-09-13 09:50:00,52.28,52.41,52.17,52.39,156500.0,38.8953,38.992,38.8134,38.9771,156500.0
2012-09-13 10:00:00,52.38,52.5,52.24,52.36,128900.0,38.9697,39.059,38.8655,38.9548,128900.0
2012-09-13 10:10:00,52.34,52.4,52.18,52.26,122600.0,38.9399,38.9846,38.8209,38.8804,122600.0
2012-09-13 10:20:00,52.28,52.3,52.15,52.21,142500.0,38.8953,38.9102,38.7986,38.8432,142500.0
2012-09-13 10:30:00,52.19,52.36,52.18,52.31,122400.0,38.8283,38.9548,38.8209,38.9176,122400.0
2012-09-13 10:40:00,52.32,52.54,52.27,52.49,116400.0,38.925,39.0887,38.8878,39.0515,116400.0
2012-09-13 10:50:00,52.5,52.5,52.39,52.46,102000.0,39.059,39.059,38.9771,39.0292,102000.0
2012-09-13 11:00:00,52.46,52.69,52.46,52.6,155200.0,39.0292,39.2003,39.0292,39.1334,155200.0
2012-09-13 11:10:00,52.6,52.75,52.59,52.75,93100.0,39.1334,39.245,39.1259,39.245,93100.0
2012-09-13 11:20:00,52.74,52.79,52.59,52.63,78700.0,39.2375,39.2747,39.1259,39.1557,78700.0
2012-09-13 11:30:00,52.61,52.68,52.48,52.55,71300.0,39.1408,39.1929,39.0441,39.0962,71300.0
2012-09-13 11:40:00,52.54,52.56,52.38,52.47,89800.0,39.0887,39.1036,38.9697,39.0366,89800.0
2012-09-13 11:50:00,52.47,52.55,52.38,52.46,73800.0,39.0366,39.0962,38.9697,39.0292,73800.0
2012-09-13 12:00:00,52.47,52.49,52.39,52.44,67300.0,39.0366,39.0515,38.9771,39.0143,67300.0
2012-09-13 12:10:00,52.43,52.46,52.0,52.2,182500.0,39.0069,39.0292,38.687,38.8358,182500.0
2012-09-13 12:20:00,52.21,52.34,52.2,52.29,71900.0,38.8432,38.9399,38.8358,38.9027,71900.0
2012-09-13 12:30:00,52.3,53.97,52.21,53.04,757900.0,38.9102,40.1526,38.8432,39.4607,757900.0
2012-09-13 12:40:00,53.01,53.8,52.94,53.62,420700.0,39.4384,40.0261,39.3863,39.8922,420700.0
2012-09-13 12:50:00,53.64,53.9,53.51,53.9,256800.0,39.9071,40.1005,39.8104,40.1005,256800.0
2012-09-13 13:00:00,53.9,54.45,53.88,54.37,549200.0,40.1005,40.5097,40.0857,40.4502,549200.0
2012-09-13 13:10:00,54.38,54.65,54.2,54.64,464400.0,40.4576,40.6585,40.3237,40.6511,464400.0
2012-09-13 13:20:00,54.64,55.14,54.64,55.07,784000.0,40.6511,41.0231,40.6511,40.971,784000.0
2012-09-13 13:30:00,55.07,55.48,55.05,55.31,919900.0,40.971,41.276,40.9561,41.1495,919900.0
2012-09-13 13:40:00,55.32,55.5,55.09,55.5,576100.0,41.157,41.2909,40.9859,41.2909,576100.0
2012-09-13 13:50:00,55.5,55.5,55.16,55.28,501000.0,41.2909,41.2909,41.0379,41.1272,501000.0
2012-09-13 14:00:00,55.28,55.38,55.11,55.14,331200.0,41.1272,41.2016,41.0007,41.0231,331200.0
2012-09-13 14:10:00,55.14,55.37,55.14,55.28,365200.0,41.0231,41.1942,41.0231,41.1272,365200.0
2012-09-13 14:20:00,55.29,55.85,55.29,55.83,532900.0,41.1347,41.5513,41.1347,41.5364,532900.0
2012-09-13 14:30:00,55.82,55.83,55.25,55.28,470700.0,41.529,41.5364,41.1049,41.1272,470700.0
2012-09-13 14:40:00,55.26,55.44,55.25,55.35,292600.0,41.1123,41.2463,41.1049,41.1793,292600.0
2012-09-13 14:50:00,55.35,55.35,55.16,55.35,253800.0,41.1793,41.1793,41.0379,41.1793,253800.0
2012-09-13 15:00:00,55.35,55.39,55.11,55.37,301500.0,41.1793,41.2091,41.0007,41.1942,301500.0
2012-09-13 15:10:00,55.37,55.48,55.08,55.09,259500.0,41.1942,41.276,40.9784,40.9859,259500.0
2012-09-13 15:20:00,55.08,55.21,55.04,55.17,215900.0,40.9784,41.0751,40.9487,41.0454,215900.0
2012-09-13 15:30:00,55.17,55.33,55.12,55.32,274900.0,41.0454,41.1644,41.0082,41.157,274900.0
2012-09-13 15:40:00,55.32,55.49,55.31,55.34,516900.0,41.157,41.2835,41.1495,41.1719,516900.0
2012-09-13 15:50:00,55.36,55.49,55.23,55.45,852700.0,41.1867,41.2835,41.09,41.2537,852700.0
2012-09-14 09:30:00,56.37,57.38,56.32,57.34,953500.0,41.9382,42.6896,41.901,42.6598,953500.0
2012-09-14 09:40:00,57.34,57.4,56.81,56.95,808700.0,42.6598,42.7045,42.2655,42.3697,808700.0
2012-09-14 09:50:00,56.96,57.1,56.81,56.91,438300.0,42.3771,42.4813,42.2655,42.3399,438300.0
2012-09-14 10:00:00,56.92,57.44,56.81,57.23,758000.0,42.3474,42.7342,42.2655,42.578,758000.0
2012-09-14 10:10:00,57.23,57.42,57.15,57.36,442800.0,42.578,42.7193,42.5185,42.6747,442800.0
2012-09-14 10:20:00,57.37,57.65,57.28,57.42,632200.0,42.6821,42.8905,42.6152,42.7193,632200.0
2012-09-14 10:30:00,57.43,57.44,57.02,57.09,442100.0,42.7268,42.7342,42.4217,42.4738,442100.0
2012-09-14 10:40:00,57.09,57.23,57.03,57.08,411400.0,42.4738,42.578,42.4292,42.4664,411400.0
2012-09-14 10:50:00,57.08,57.42,57.07,57.41,228400.0,42.4664,42.7193,42.4589,42.7119,228400.0
2012-09-14 11:00:00,57.4,57.49,57.23,57.35,247000.0,42.7045,42.7714,42.578,42.6673,247000.0
2012-09-14 11:10:00,57.35,57.44,57.25,57.42,230700.0,42.6673,42.7342,42.5929,42.7193,230700.0
2012-09-14 11:20:00,57.44,57.44,57.25,57.29,281900.0,42.7342,42.7342,42.5929,42.6226,281900.0
2012-09-14 11:30:00,57.3,57.35,57.14,57.16,204200.0,42.6301,42.6673,42.511,42.5259,204200.0
2012-09-14 11:40:00,57.16,57.3,57.11,57.12,220000.0,42.5259,42.6301,42.4887,42.4961,220000.0
2012-09-14 11:50:00,57.12,57.13,57.0,57.05,260100.0,42.4961,42.5036,42.4069,42.4441,260100.0
2012-09-14 12:00:00,57.04,57.25,57.01,57.16,171900.0,42.4366,42.5929,42.4143,42.5259,171900.0
2012-09-14 12:10:00,57.17,57.2,56.99,57.02,272100.0,42.5333,42.5557,42.3994,42.4217,272100.0
2012-09-14 12:20:00,57.02,57.08,56.98,57.01,395400.0,42.4217,42.4664,42.392,42.4143,395400.0
2012-09-14 12:30:00,57.01,57.02,56.96,57.01,176000.0,42.4143,42.4217,42.3771,42.4143,176000.0
2012-09-14 12:40:00,57.02,57.08,56.92,57.08,160100.0,42.4217,42.4664,42.3474,42.4664,160100.0
2012-09-14 12:50:00,57.07,57.2,57.04,57.12,112300.0,42.4589,42.5557,42.4366,42.4961,112300.0
2012-09-14 13:00:00,57.12,57.24,57.11,57.16,141800.0,42.4961,42.5854,42.4887,42.5259,141800.0
2012-09-14 13:10:00,57.16,57.18,57.03,57.13,96200.0,42.5259,42.5408,42.4292,42.5036,96200.0
2012-09-14 13:20:00,57.11,57.12,56.99,57.04,148600.0,42.4887,42.4961,42.3994,42.4366,148600.0
2012-09-14 13:30:00,57.02,57.05,56.93,56.93,151000.0,42.4217,42.4441,42.3548,42.3548,151000.0
2012-09-14 13:40:00,56.93,56.93,56.86,56.9,245000.0,42.3548,42.3548,42.3027,42.3325,245000.0
2012-09-14 13:50:00,56.91,56.92,56.86,56.89,237600.0,42.3399,42.3474,42.3027,42.325,237600.0
2012-09-14 14:00:00,56.89,56.91,56.86,56.9,199700.0,42.325,42.3399,42.3027,42.3325,199700.0
2012-09-14 14:10:00,56.89,57.0,56.85,56.99,198800.0,42.325,42.4069,42.2953,42.3994,198800.0
2012-09-14 14:20:00,56.97,57.23,56.97,57.23,170600.0,42.3846,42.578,42.3846,42.578,170600.0
2012-09-14 14:30:00,57.23,57.25,57.03,57.09,138700.0,42.578,42.5929,42.4292,42.4738,138700.0
2012-09-14 14:40:00,57.1,57.13,57.04,57.05,86100.0,42.4813,42.5036,42.4366,42.4441,86100.0
2012-09-14 14:50:00,57.05,57.09,57.01,57.05,146100.0,42.4441,42.4738,42.4143,42.4441,146100.0
2012-09-14 15:00:00,57.05,57.12,57.01,57.07,251400.0,42.4441,42.4961,42.4143,42.4589,251400.0
2012-09-14 15:10:00,57.08,57.11,56.97,56.99,182800.0,42.4664,42.4887,42.3846,42.3994,182800.0
2012-09-14 15:20:00,56.99,57.06,56.8,57.04,156200.0,42.3994,42.4515,42.2581,42.4366,156200.0
2012-09-14 15:30:00,57.04,57.11,56.97,57.09,284500.0,42.4366,42.4887,42.3846,42.4738,284500.0
2012-09-14 15:40:00,57.09,57.23,57.0,57.08,515700.0,42.4738,42.578,42.4069,42.4664,515700.0
2012-09-14 15:50:00,57.09,57.2,57.04,57.16,797400.0,42.4738,42.5557,42.4366,42.5259,797400.0
2012-09-17 09:30:00,57.05,57.67,57.05,57.17,315200.0,42.4441,42.9053,42.4441,42.5333,315200.0
2012-09-17 09:40:00,57.18,57.23,56.64,56.67,220700.0,42.5408,42.578,42.139,42.1614,220700.0
2012-09-17 09:50:00,56.64,56.87,56.59,56.83,195000.0,42.139,42.3102,42.1018,42.2804,195000.0
2012-09-17 10:00:00,56.86,56.9,56.24,56.26,334800.0,42.3027,42.3325,41.8414,41.8563,334800.0
2012-09-17 10:10:00,56.25,56.5,56.24,56.48,162100.0,41.8489,42.0349,41.8414,42.02,162100.0
2012-09-17 10:20:00,56.49,56.75,56.47,56.75,205600.0,42.0274,42.2209,42.0126,42.2209,205600.0
2012-09-17 10:30:00,56.77,57.0,56.77,56.78,350400.0,42.2358,42.4069,42.2358,42.2432,350400.0
2012-09-17 10:40:00,56.77,57.05,56.77,57.0,161900.0,42.2358,42.4441,42.2358,42.4069,161900.0
2012-09-17 10:50:00,57.0,57.09,56.88,56.93,103700.0,42.4069,42.4738,42.3176,42.3548,103700.0
2012-09-17 11:00:00,56.94,57.21,56.91,57.17,209700.0,42.3622,42.5631,42.3399,42.5333,209700.0
2012-09-17 11:10:00,57.17,57.21,57.05,57.13,97000.0,42.5333,42.5631,42.4441,42.5036,97000.0
2012-09-17 11:20:00,57.16,57.19,57.01,57.04,62100.0,42.5259,42.5482,42.4143,42.4366,62100.0
2012-09-17 11:30:00,57.04,57.11,57.02,57.07,75200.0,42.4366,42.4887,42.4217,42.4589,75200.0
2012-09-17 11:40:00,57.07,57.12,57.0,57.05,147500.0,42.4589,42.4961,42.4069,42.4441,147500.0
2012-09-17 11:50:00,57.06,57.14,57.03,57.06,173700.0,42.4515,42.511,42.4292,42.4515,173700.0
2012-09-17 12:00:00,57.07,57.18,57.06,57.09,209700.0,42.4589,42.5408,42.4515,42.4738,209700.0
2012-09-17 12:10:00,57.08,57.18,57.03,57.03,71900.0,42.4664,42.5408,42.4292,42.4292,71900.0
2012-09-17 12:20:00,57.03,57.12,57.02,57.12,86900.0,42.4292,42.4961,42.4217,42.4961,86900.0
2012-09-17 12:30:00,57.12,57.21,57.09,57.15,88000.0,42.4961,42.5631,42.4738,42.5185,88000.0
2012-09-17 12:40:00,57.14,57.14,57.04,57.12,66300.0,42.511,42.511,42.4366,42.4961,66300.0
2012-09-17 12:50:00,57.13,57.13,57.05,57.06,48200.0,42.5036,42.5036,42.4441,42.4515,48200.0
2012-09-17 13:00:00,57.06,57.07,56.94,56.94,52400.0,42.4515,42.4589,42.3622,42.3622,52400.0
2012-09-17 13:10:00,56.93,56.99,56.93,56.94,40500.0,42.3548,42.3994,42.3548,42.3622,40500.0
2012-09-17 13:20:00,56.94,56.97,56.82,56.83,96700.0,42.3622,42.3846,42.273,42.2804,96700.0
2012-09-17 13:30:00,56.83,56.89,56.79,56.89,61100.0,42.2804,42.325,42.2506,42.325,61100.0
2012-09-17 13:40:00,56.89,56.89,56.76,56.81,64000.0,42.325,42.325,42.2283,42.2655,64000.0
2012-09-17 13:50:00,56.81,56.81,56.59,56.73,90000.0,42.2655,42.2655,42.1018,42.206,90000.0
2012-09-17 14:00:00,56.72,56.77,56.51,56.59,166700.0,42.1986,42.2358,42.0423,42.1018,166700.0
2012-09-17 14:10:00,56.57,56.79,56.47,56.77,295500.0,42.087,42.2506,42.0126,42.2358,295500.0
2012-09-17 14:20:00,56.77,56.86,56.69,56.76,190300.0,42.2358,42.3027,42.1762,42.2283,190300.0
2012-09-17 14:30:00,56.76,56.81,56.6,56.69,118800.0,42.2283,42.2655,42.1093,42.1762,118800.0
2012-09-17 14:40:00,56.68,56.91,56.62,56.91,63800.0,42.1688,42.3399,42.1242,42.3399,63800.0
2012-09-17 14:50:00,56.9,56.94,56.75,56.75,64400.0,42.3325,42.3622,42.2209,42.2209,64400.0
2012-09-17 15:00:00,56.75,56.8,56.69,56.8,133800.0,42.2209,42.2581,42.1762,42.2581,133800.0
2012-09-17 15:10:00,56.79,56.8,56.58,56.59,135600.0,42.2506,42.2581,42.0944,42.1018,135600.0
2012-09-17 15:20:00,56.59,56.68,56.55,56.58,122200.0,42.1018,42.1688,42.0721,42.0944,122200.0
2012-09-17 15:30:00,56.57,56.76,56.53,56.76,134600.0,42.087,42.2283,42.0572,42.2283,134600.0
2012-09-17 15:40:00,56.76,56.92,56.73,56.92,227800.0,42.2283,42.3474,42.206,42.3474,227800.0
2012-09-17 15:50:00,56.92,56.98,56.8,56.96,384400.0,42.3474,42.392,42.2581,42.3771,384400.0
2012-09-18 09:30:00,56.61,56.79,56.43,56.55,366800.0,42.1167,42.2506,41.9828,42.0721,366800.0
2012-09-18 09:40:00,56.57,56.8,56.51,56.59,319300.0,42.087,42.2581,42.0423,42.1018,319300.0
2012-09-18 09:50:00,56.59,56.94,56.59,56.92,258300.0,42.1018,42.3622,42.1018,42.3474,258300.0
2012-09-18 10:00:00,56.92,57.0,56.6,56.63,360600.0,42.3474,42.4069,42.1093,42.1316,360600.0
2012-09-18 10:10:00,56.61,56.67,56.35,56.4,256500.0,42.1167,42.1614,41.9233,41.9605,256500.0
2012-09-18 10:20:00,56.41,56.44,56.13,56.31,264500.0,41.9679,41.9902,41.7596,41.8935,264500.0
2012-09-18 10:30:00,56.32,56.66,56.26,56.46,194400.0,41.901,42.1539,41.8563,42.0051,194400.0
2012-09-18 10:40:00,56.47,56.64,56.47,56.56,135500.0,42.0126,42.139,42.0126,42.0795,135500.0
2012-09-18 10:50:00,56.56,56.63,56.46,56.57,188800.0,42.0795,42.1316,42.0051,42.087,188800.0
2012-09-18 11:00:00,56.58,56.81,56.5,56.81,130100.0,42.0944,42.2655,42.0349,42.2655,130100.0
2012-09-18 11:10:00,56.81,56.94,56.77,56.93,133700.0,42.2655,42.3622,42.2358,42.3548,133700.0
2012-09-18 11:20:00,56.93,57.14,56.89,57.14,135100.0,42.3548,42.511,42.325,42.511,135100.0
2012-09-18 11:30:00,57.14,57.15,56.84,56.84,101600.0,42.511,42.5185,42.2878,42.2878,101600.0
2012-09-18 11:40:00,56.83,56.91,56.73,56.79,170000.0,42.2804,42.3399,42.206,42.2506,170000.0
2012-09-18 11:50:00,56.79,56.91,56.77,56.82,194900.0,42.2506,42.3399,42.2358,42.273,194900.0
2012-09-18 12:00:00,56.81,56.99,56.81,56.86,170100.0,42.2655,42.3994,42.2655,42.3027,170100.0
2012-09-18 12:10:00,56.86,56.93,56.79,56.84,174400.0,42.3027,42.3548,42.2506,42.2878,174400.0
2012-09-18 12:20:00,56.85,56.9,56.75,56.84,115900.0,42.2953,42.3325,42.2209,42.2878,115900.0
2012-09-18 12:30:00,56.83,56.85,56.63,56.68,171600.0,42.2804,42.2953,42.1316,42.1688,171600.0
2012-09-18 12:40:00,56.69,56.69,56.47,56.49,165700.0,42.1762,42.1762,42.0126,42.0274,165700.0
2012-09-18 12:50:00,56.49,56.58,56.43,56.57,154600.0,42.0274,42.0944,41.9828,42.087,154600.0
2012-09-18 13:00:00,56.57,56.63,56.4,56.49,113300.0,42.087,42.1316,41.9605,42.0274,113300.0
2012-09-18 13:10:00,56.49,56.55,56.42,56.47,90900.0,42.0274,42.0721,41.9754,42.0126,90900.0
2012-09-18 13:20:00,56.48,56.5,56.39,56.43,89800.0,42.02,42.0349,41.953,41.9828,89800.0
2012-09-18 13:30:00,56.44,56.44,56.3,56.33,182400.0,41.9902,41.9902,41.8861,41.9084,182400.0
2012-09-18 13:40:00,56.33,56.49,56.32,56.48,153200.0,41.9084,42.0274,41.901,42.02,153200.0
2012-09-18 13:50:00,56.47,56.51,56.42,56.43,100300.0,42.0126,42.0423,41.9754,41.9828,100300.0
2012-09-18 14:00:00,56.44,56.5,56.37,56.5,81400.0,41.9902,42.0349,41.9382,42.0349,81400.0
2012-09-18 14:10:00,56.5,56.55,56.37,56.48,87700.0,42.0349,42.0721,41.9382,42.02,87700.0
2012-09-18 14:20:00,56.48,56.55,56.39,56.43,102700.0,42.02,42.0721,41.953,41.9828,102700.0
2012-09-18 14:30:00,56.43,56.47,56.34,56.44,92900.0,41.9828,42.0126,41.9158,41.9902,92900.0
2012-09-18 14:40:00,56.44,56.55,56.44,56.46,102800.0,41.9902,42.0721,41.9902,42.0051,102800.0
2012-09-18 14:50:00,56.46,56.6,56.45,56.57,107300.0,42.0051,42.1093,41.9977,42.087,107300.0
2012-09-18 15:00:00,56.58,56.69,56.53,56.66,158000.0,42.0944,42.1762,42.0572,42.1539,158000.0
2012-09-18 15:10:00,56.65,56.68,56.55,56.61,128100.0,42.1465,42.1688,42.0721,42.1167,128100.0
2012-09-18 15:20:00,56.62,56.82,56.62,56.82,121600.0,42.1242,42.273,42.1242,42.273,121600.0
2012-09-18 15:30:00,56.83,56.84,56.71,56.84,149300.0,42.2804,42.2878,42.1911,42.2878,149300.0
2012-09-18 15:40:00,56.82,56.89,56.77,56.82,177800.0,42.273,42.325,42.2358,42.273,177800.0
2012-09-18 15:50:00,56.83,56.9,56.77,56.77,520900.0,42.2804,42.3325,42.2358,42.2358,520900.0
2012-09-19 09:30:00,57.1,57.33,56.6,56.77,274600.0,42.4813,42.6524,42.1093,42.2358,274600.0
2012-09-19 09:40:00,56.76,56.98,56.66,56.68,179200.0,42.2283,42.392,42.1539,42.1688,179200.0
2012-09-19 09:50:00,56.69,56.99,56.53,56.94,159000.0,42.1762,42.3994,42.0572,42.3622,159000.0
2012-09-19 10:00:00,56.94,57.05,56.84,56.95,203500.0,42.3622,42.4441,42.2878,42.3697,203500.0
2012-09-19 10:10:00,56.95,57.1,56.95,57.1,171400.0,42.3697,42.4813,42.3697,42.4813,171400.0
2012-09-19 10:20:00,57.09,57.2,56.95,56.99,127900.0,42.4738,42.5557,42.3697,42.3994,127900.0
2012-09-19 10:30:00,56.98,56.98,56.66,56.85,213700.0,42.392,42.392,42.1539,42.2953,213700.0
2012-09-19 10:40:00,56.85,56.9,56.64,56.7,138000.0,42.2953,42.3325,42.139,42.1837,138000.0
2012-09-19 10:50:00,56.7,56.78,56.61,56.75,256300.0,42.1837,42.2432,42.1167,42.2209,256300.0
2012-09-19 11:00:00,56.76,57.1,56.65,57.05,180600.0,42.2283,42.4813,42.1465,42.4441,180600.0
2012-09-19 11:10:00,57.06,57.2,57.06,57.17,104500.0,42.4515,42.5557,42.4515,42.5333,104500.0
2012-09-19 11:20:00,57.16,57.23,57.12,57.18,81000.0,42.5259,42.578,42.4961,42.5408,81000.0
2012-09-19 11:30:00,57.18,57.34,57.12,57.34,168100.0,42.5408,42.6598,42.4961,42.6598,168100.0
2012-09-19 11:40:00,57.34,57.35,57.14,57.17,95700.0,42.6598,42.6673,42.511,42.5333,95700.0
2012-09-19 11:50:00,57.17,57.19,57.02,57.11,121100.0,42.5333,42.5482,42.4217,42.4887,121100.0
2012-09-19 12:00:00,57.12,57.15,57.0,57.04,121400.0,42.4961,42.5185,42.4069,42.4366,121400.0
2012-09-19 12:10:00,57.02,57.09,56.98,56.98,41200.0,42.4217,42.4738,42.392,42.392,41200.0
2012-09-19 12:20:00,56.99,57.21,56.99,57.2,75600.0,42.3994,42.5631,42.3994,42.5557,75600.0
2012-09-19 12:30:00,57.2,57.22,57.02,57.02,100500.0,42.5557,42.5705,42.4217,42.4217,100500.0
2012-09-19 12:40:00,57.03,57.17,56.99,57.17,76200.0,42.4292,42.5333,42.3994,42.5333,76200.0
2012-09-19 12:50:00,57.16,57.19,57.04,57.05,80800.0,42.5259,42.5482,42.4366,42.4441,80800.0
2012-09-19 13:00:00,57.05,57.1,56.98,57.0,60200.0,42.4441,42.4813,42.392,42.4069,60200.0
2012-09-19 13:10:00,56.99,57.06,56.94,56.97,103400.0,42.3994,42.4515,42.3622,42.3846,103400.0
2012-09-19 13:20:00,56.96,56.97,56.79,56.92,79000.0,42.3771,42.3846,42.2506,42.3474,79000.0
2012-09-19 13:30:00,56.91,56.96,56.76,56.8,107000.0,42.3399,42.3771,42.2283,42.2581,107000.0
2012-09-19 13:40:00,56.8,56.95,56.8,56.94,59400.0,42.2581,42.3697,42.2581,42.3622,59400.0
2012-09-19 13:50:00,56.94,57.02,56.91,56.94,62300.0,42.3622,42.4217,42.3399,42.3622,62300.0
2012-09-19 14:00:00,56.93,56.98,56.9,56.92,86400.0,42.3548,42.392,42.3325,42.3474,86400.0
2012-09-19 14:10:00,56.92,56.97,56.77,56.86,125900.0,42.3474,42.3846,42.2358,42.3027,125900.0
2012-09-19 14:20:00,56.85,56.92,56.8,56.81,76900.0,42.2953,42.3474,42.2581,42.2655,76900.0
2012-09-19 14:30:00,56.81,56.88,56.81,56.87,43800.0,42.2655,42.3176,42.2655,42.3102,43800.0
2012-09-19 14:40:00,56.86,56.9,56.79,56.89,64800.0,42.3027,42.3325,42.2506,42.325,64800.0
2012-09-19 14:50:00,56.9,56.92,56.82,56.88,63800.0,42.3325,42.3474,42.273,42.3176,63800.0
2012-09-19 15:00:00,56.89,56.93,56.83,56.9,109100.0,42.325,42.3548,42.2804,42.3325,109100.0
2012-09-19 15:10:00,56.91,56.95,56.79,56.83,103100.0,42.3399,42.3697,42.2506,42.2804,103100.0
2012-09-19 15:20:00,56.83,56.9,56.79,56.88,108200.0,42.2804,42.3325,42.2506,42.3176,108200.0
2012-09-19 15:30:00,56.87,56.97,56.8,56.92,103500.0,42.3102,42.3846,42.2581,42.3474,103500.0
2012-09-19 15:40:00,56.91,57.07,56.9,57.01,198400.0,42.3399,42.4589,42.3325,42.4143,198400.0
2012-09-19 15:50:00,57.02,57.05,56.85,56.86,486100.0,42.4217,42.4441,42.2953,42.3027,486100.0
2012-09-20 09:30:00,56.4,56.79,56.05,56.58,405400.0,41.9605,42.2506,41.7001,42.0944,405400.0
2012-09-20 09:40:00,56.58,56.58,56.32,56.33,166200.0,42.0944,42.0944,41.901,41.9084,166200.0
2012-09-20 09:50:00,56.31,56.43,56.17,56.18,200000.0,41.8935,41.9828,41.7894,41.7968,200000.0
2012-09-20 10:00:00,56.18,56.24,56.01,56.22,286000.0,41.7968,41.8414,41.6703,41.8266,286000.0
2012-09-20 10:10:00,56.21,56.33,56.11,56.21,154700.0,41.8191,41.9084,41.7447,41.8191,154700.0
2012-09-20 10:20:00,56.2,56.33,56.16,56.23,196400.0,41.8117,41.9084,41.7819,41.834,196400.0
2012-09-20 10:30:00,56.22,56.42,56.13,56.36,187300.0,41.8266,41.9754,41.7596,41.9307,187300.0
2012-09-20 10:40:00,56.35,56.44,56.25,56.25,130900.0,41.9233,41.9902,41.8489,41.8489,130900.0
2012-09-20 10:50:00,56.24,56.31,56.12,56.28,198600.0,41.8414,41.8935,41.7522,41.8712,198600.0
2012-09-20 11:00:00,56.3,56.43,56.22,56.27,270600.0,41.8861,41.9828,41.8266,41.8638,270600.0
2012-09-20 11:10:00,56.27,56.31,56.16,56.23,260900.0,41.8638,41.8935,41.7819,41.834,260900.0
2012-09-20 11:20:00,56.23,56.31,56.17,56.23,204100.0,41.834,41.8935,41.7894,41.834,204100.0
2012-09-20 11:30:00,56.24,56.37,56.21,56.27,225200.0,41.8414,41.9382,41.8191,41.8638,225200.0
2012-09-20 11:40:00,56.28,56.44,56.26,56.42,186900.0,41.8712,41.9902,41.8563,41.9754,186900.0
2012-09-20 11:50:00,56.42,56.55,56.4,56.43,199300.0,41.9754,42.0721,41.9605,41.9828,199300.0
2012-09-20 12:00:00,56.44,56.64,56.41,56.46,193700.0,41.9902,42.139,41.9679,42.0051,193700.0
2012-09-20 12:10:00,56.47,56.62,56.46,56.57,241800.0,42.0126,42.1242,42.0051,42.087,241800.0
2012-09-20 12:20:00,56.57,56.62,56.31,56.41,185200.0,42.087,42.1242,41.8935,41.9679,185200.0
2012-09-20 12:30:00,56.41,56.52,56.39,56.45,142400.0,41.9679,42.0498,41.953,41.9977,142400.0
2012-09-20 12:40:00,56.45,56.52,56.28,56.29,188200.0,41.9977,42.0498,41.8712,41.8786,188200.0
2012-09-20 12:50:00,56.29,56.43,56.25,56.33,135400.0,41.8786,41.9828,41.8489,41.9084,135400.0
2012-09-20 13:00:00,56.33,56.46,56.26,56.42,140400.0,41.9084,42.0051,41.8563,41.9754,140400.0
2012-09-20 13:10:00,56.43,56.53,56.41,56.45,75800.0,41.9828,42.0572,41.9679,41.9977,75800.0
2012-09-20 13:20:00,56.44,56.51,56.41,56.5,76900.0,41.9902,42.0423,41.9679,42.0349,76900.0
2012-09-20 13:30:00,56.5,56.54,56.45,56.47,96500.0,42.0349,42.0646,41.9977,42.0126,96500.0
2012-09-20 13:40:00,56.49,56.5,56.35,56.35,70100.0,42.0274,42.0349,41.9233,41.9233,70100.0
2012-09-20 13:50:00,56.36,56.43,56.34,56.4,62600.0,41.9307,41.9828,41.9158,41.9605,62600.0
2012-09-20 14:00:00,56.4,56.44,56.34,56.44,66800.0,41.9605,41.9902,41.9158,41.9902,66800.0
2012-09-20 14:10:00,56.44,56.51,56.4,56.47,80600.0,41.9902,42.0423,41.9605,42.0126,80600.0
2012-09-20 14:20:00,56.46,56.62,56.42,56.55,101800.0,42.0051,42.1242,41.9754,42.0721,101800.0
2012-09-20 14:30:00,56.56,56.58,56.45,56.48,119500.0,42.0795,42.0944,41.9977,42.02,119500.0
2012-09-20 14:40:00,56.48,56.51,56.43,56.49,111300.0,42.02,42.0423,41.9828,42.0274,111300.0
2012-09-20 14:50:00,56.5,56.52,56.4,56.51,102000.0,42.0349,42.0498,41.9605,42.0423,102000.0
2012-09-20 15:00:00,56.5,56.65,56.49,56.65,111100.0,42.0349,42.1465,42.0274,42.1465,111100.0
2012-09-20 15:10:00,56.64,56.65,56.5,56.64,129500.0,42.139,42.1465,42.0349,42.139,129500.0
2012-09-20 15:20:00,56.64,56.74,56.63,56.73,134200.0,42.139,42.2134,42.1316,42.206,134200.0
2012-09-20 15:30:00,56.73,56.73,56.62,56.67,163500.0,42.206,42.206,42.1242,42.1614,163500.0
2012-09-20 15:40:00,56.67,56.76,56.61,56.62,263100.0,42.1614,42.2283,42.1167,42.1242,263100.0
2012-09-20 15:50:00,56.63,56.72,56.62,56.62,704600.0,42.1316,42.1986,42.1242,42.1242,704600.0
2012-09-21 09:30:00,57.93,57.94,57.3,57.47,1127200.0,43.0988,43.1062,42.6301,42.7565,1127200.0
2012-09-21 09:40:00,57.47,57.58,57.15,57.15,297600.0,42.7565,42.8384,42.5185,42.5185,297600.0
2012-09-21 09:50:00,57.15,57.22,56.88,57.15,387700.0,42.5185,42.5705,42.3176,42.5185,387700.0
2012-09-21 10:00:00,57.15,57.24,56.96,57.03,331000.0,42.5185,42.5854,42.3771,42.4292,331000.0
2012-09-21 10:10:00,57.03,57.09,56.83,56.83,217900.0,42.4292,42.4738,42.2804,42.2804,217900.0
2012-09-21 10:20:00,56.81,56.98,56.73,56.74,464200.0,42.2655,42.392,42.206,42.2134,464200.0
2012-09-21 10:30:00,56.73,56.88,56.64,56.74,368100.0,42.206,42.3176,42.139,42.2134,368100.0
2012-09-21 10:40:00,56.76,56.78,56.56,56.62,431800.0,42.2283,42.2432,42.0795,42.1242,431800.0
2012-09-21 10:50:00,56.63,56.67,56.23,56.36,287700.0,42.1316,42.1614,41.834,41.9307,287700.0
2012-09-21 11:00:00,56.37,56.59,56.3,56.56,219400.0,41.9382,42.1018,41.8861,42.0795,219400.0
2012-09-21 11:10:00,56.55,56.57,56.27,56.32,202700.0,42.0721,42.087,41.8638,41.901,202700.0
2012-09-21 11:20:00,56.31,56.41,56.29,56.38,185200.0,41.8935,41.9679,41.8786,41.9456,185200.0
2012-09-21 11:30:00,56.38,56.53,56.36,56.52,178300.0,41.9456,42.0572,41.9307,42.0498,178300.0
2012-09-21 11:40:00,56.52,56.54,56.45,56.47,190800.0,42.0498,42.0646,41.9977,42.0126,190800.0
2012-09-21 11:50:00,56.47,56.5,56.37,56.48,174700.0,42.0126,42.0349,41.9382,42.02,174700.0
2012-09-21 12:00:00,56.49,56.59,56.43,56.47,150000.0,42.0274,42.1018,41.9828,42.0126,150000.0
2012-09-21 12:10:00,56.47,56.58,56.45,56.48,201600.0,42.0126,42.0944,41.9977,42.02,201600.0
2012-09-21 12:20:00,56.48,56.73,56.48,56.71,125600.0,42.02,42.206,42.02,42.1911,125600.0
2012-09-21 12:30:00,56.71,56.81,56.65,56.69,147200.0,42.1911,42.2655,42.1465,42.1762,147200.0
2012-09-21 12:40:00,56.68,56.81,56.62,56.66,207600.0,42.1688,42.2655,42.1242,42.1539,207600.0
2012-09-21 12:50:00,56.66,56.7,56.48,56.52,263000.0,42.1539,42.1837,42.02,42.0498,263000.0
2012-09-21 13:00:00,56.52,56.67,56.49,56.62,173000.0,42.0498,42.1614,42.0274,42.1242,173000.0
2012-09-21 13:10:00,56.62,56.7,56.48,56.48,171200.0,42.1242,42.1837,42.02,42.02,171200.0
2012-09-21 13:20:00,56.49,56.54,56.38,56.48,107500.0,42.0274,42.0646,41.9456,42.02,107500.0
2012-09-21 13:30:00,56.48,56.55,56.46,56.52,125700.0,42.02,42.0721,42.0051,42.0498,125700.0
2012-09-21 13:40:00,56.52,56.55,56.48,56.49,160100.0,42.0498,42.0721,42.02,42.0274,160100.0
2012-09-21 13:50:00,56.48,56.54,56.48,56.53,84800.0,42.02,42.0646,42.02,42.0572,84800.0
2012-09-21 14:00:00,56.52,56.52,56.45,56.47,60400.0,42.0498,42.0498,41.9977,42.0126,60400.0
2012-09-21 14:10:00,56.48,56.51,56.29,56.38,142300.0,42.02,42.0423,41.8786,41.9456,142300.0
2012-09-21 14:20:00,56.37,56.39,56.23,56.27,139400.0,41.9382,41.953,41.834,41.8638,139400.0
2012-09-21 14:30:00,56.28,56.33,56.24,56.27,131500.0,41.8712,41.9084,41.8414,41.8638,131500.0
2012-09-21 14:40:00,56.27,56.32,56.23,56.28,103100.0,41.8638,41.901,41.834,41.8712,103100.0
2012-09-21 14:50:00,56.29,56.32,56.26,56.31,112800.0,41.8786,41.901,41.8563,41.8935,112800.0
2012-09-21 15:00:00,56.31,56.33,56.27,56.3,177300.0,41.8935,41.9084,41.8638,41.8861,177300.0
2012-09-21 15:10:00,56.3,56.46,56.3,56.36,138900.0,41.8861,42.0051,41.8861,41.9307,138900.0
2012-09-21 15:20:00,56.38,56.49,56.37,56.46,196000.0,41.9456,42.0274,41.9382,42.0051,196000.0
2012-09-21 15:30:00,56.46,56.54,56.38,56.38,210000.0,42.0051,42.0646,41.9456,41.9456,210000.0
2012-09-21 15:40:00,56.38,56.51,56.29,56.47,474800.0,41.9456,42.0423,41.8786,42.0126,474800.0
2012-09-21 15:50:00,56.47,56.49,56.27,56.36,1313300.0,42.0126,42.0274,41.8638,41.9307,1313300.0
2012-09-24 09:30:00,55.6,55.7,55.05,55.46,535400.0,41.3653,41.4397,40.9561,41.2611,535400.0
2012-09-24 09:40:00,55.45,55.64,55.37,55.39,223700.0,41.2537,41.3951,41.1942,41.2091,223700.0
2012-09-24 09:50:00,55.39,55.4,55.03,55.09,324900.0,41.2091,41.2165,40.9412,40.9859,324900.0
2012-09-24 10:00:00,55.1,55.37,55.08,55.36,185300.0,40.9933,41.1942,40.9784,41.1867,185300.0
2012-09-24 10:10:00,55.37,55.4,55.28,55.37,174500.0,41.1942,41.2165,41.1272,41.1942,174500.0
2012-09-24 10:20:00,55.37,55.49,55.34,55.45,178800.0,41.1942,41.2835,41.1719,41.2537,178800.0
2012-09-24 10:30:00,55.46,55.65,55.45,55.6,103200.0,41.2611,41.4025,41.2537,41.3653,103200.0
2012-09-24 10:40:00,55.59,55.73,55.57,55.69,75400.0,41.3579,41.462,41.343,41.4323,75400.0
2012-09-24 10:50:00,55.68,55.77,55.64,55.72,173100.0,41.4248,41.4918,41.3951,41.4546,173100.0
2012-09-24 11:00:00,55.72,55.74,55.61,55.65,75500.0,41.4546,41.4695,41.3727,41.4025,75500.0
2012-09-24 11:10:00,55.64,55.66,55.51,55.62,102200.0,41.3951,41.4099,41.2983,41.3802,102200.0
2012-09-24 11:20:00,55.63,55.73,55.61,55.64,122500.0,41.3876,41.462,41.3727,41.3951,122500.0
2012-09-24 11:30:00,55.64,55.81,55.62,55.7,72500.0,41.3951,41.5215,41.3802,41.4397,72500.0
2012-09-24 11:40:00,55.7,55.72,55.45,55.48,88700.0,41.4397,41.4546,41.2537,41.276,88700.0
2012-09-24 11:50:00,55.48,55.51,55.43,55.45,93000.0,41.276,41.2983,41.2388,41.2537,93000.0
2012-09-24 12:00:00,55.46,55.47,55.38,55.4,161500.0,41.2611,41.2686,41.2016,41.2165,161500.0
2012-09-24 12:10:00,55.39,55.46,55.36,55.46,164200.0,41.2091,41.2611,41.1867,41.2611,164200.0
2012-09-24 12:20:00,55.44,55.44,55.26,55.29,133400.0,41.2463,41.2463,41.1123,41.1347,133400.0
2012-09-24 12:30:00,55.3,55.33,55.1,55.13,104400.0,41.1421,41.1644,40.9933,41.0156,104400.0
2012-09-24 12:40:00,55.12,55.35,55.11,55.34,95800.0,41.0082,41.1793,41.0007,41.1719,95800.0
2012-09-24 12:50:00,55.32,55.44,55.28,55.39,99200.0,41.157,41.2463,41.1272,41.2091,99200.0
2012-09-24 13:00:00,55.39,55.43,55.27,55.31,88900.0,41.2091,41.2388,41.1198,41.1495,88900.0
2012-09-24 13:10:00,55.32,55.36,55.25,55.28,137300.0,41.157,41.1867,41.1049,41.1272,137300.0
2012-09-24 13:20:00,55.28,55.32,55.18,55.19,153900.0,41.1272,41.157,41.0528,41.0603,153900.0
2012-09-24 13:30:00,55.2,55.23,55.09,55.17,125400.0,41.0677,41.09,40.9859,41.0454,125400.0
2012-09-24 13:40:00,55.16,55.28,55.12,55.22,125400.0,41.0379,41.1272,41.0082,41.0826,125400.0
2012-09-24 13:50:00,55.21,55.31,55.2,55.3,101900.0,41.0751,41.1495,41.0677,41.1421,101900.0
2012-09-24 14:00:00,55.3,55.34,55.24,55.3,91000.0,41.1421,41.1719,41.0975,41.1421,91000.0
2012-09-24 14:10:00,55.31,55.45,55.3,55.45,99800.0,41.1495,41.2537,41.1421,41.2537,99800.0
2012-09-24 14:20:00,55.45,55.72,55.41,55.7,160800.0,41.2537,41.4546,41.2239,41.4397,160800.0
2012-09-24 14:30:00,55.71,55.75,55.62,55.63,142800.0,41.4471,41.4769,41.3802,41.3876,142800.0
2012-09-24 14:40:00,55.63,55.63,55.54,55.55,91200.0,41.3876,41.3876,41.3207,41.3281,91200.0
2012-09-24 14:50:00,55.55,55.75,55.55,55.67,70500.0,41.3281,41.4769,41.3281,41.4174,70500.0
2012-09-24 15:00:00,55.67,55.67,55.52,55.59,71300.0,41.4174,41.4174,41.3058,41.3579,71300.0
2012-09-24 15:10:00,55.59,55.64,55.55,55.6,75400.0,41.3579,41.3951,41.3281,41.3653,75400.0
2012-09-24 15:20:00,55.61,55.64,55.54,55.57,107200.0,41.3727,41.3951,41.3207,41.343,107200.0
2012-09-24 15:30:00,55.57,55.67,55.55,55.58,104800.0,41.343,41.4174,41.3281,41.3504,104800.0
2012-09-24 15:40:00,55.58,55.61,55.5,55.59,159900.0,41.3504,41.3727,41.2909,41.3579,159900.0
2012-09-24 15:50:00,55.59,55.59,55.25,55.27,621500.0,41.3579,41.3579,41.1049,41.1198,621500.0
2012-09-25 09:30:00,55.95,56.56,55.85,56.14,311400.0,41.6257,42.0795,41.5513,41.767,311400.0
2012-09-25 09:40:00,56.19,56.24,55.91,56.03,130400.0,41.8042,41.8414,41.5959,41.6852,130400.0
2012-09-25 09:50:00,56.02,56.22,55.82,56.18,160900.0,41.6778,41.8266,41.529,41.7968,160900.0
2012-09-25 10:00:00,56.18,56.38,56.05,56.1,183200.0,41.7968,41.9456,41.7001,41.7373,183200.0
2012-09-25 10:10:00,56.12,56.36,56.11,56.22,182600.0,41.7522,41.9307,41.7447,41.8266,182600.0
2012-09-25 10:20:00,56.22,56.27,55.95,55.99,166600.0,41.8266,41.8638,41.6257,41.6555,166600.0
2012-09-25 10:30:00,56.0,56.02,55.87,55.87,135500.0,41.6629,41.6778,41.5662,41.5662,135500.0
2012-09-25 10:40:00,55.88,56.02,55.82,55.93,200400.0,41.5736,41.6778,41.529,41.6108,200400.0
2012-09-25 10:50:00,55.92,55.99,55.83,55.96,178800.0,41.6034,41.6555,41.5364,41.6331,178800.0
2012-09-25 11:00:00,55.95,56.15,55.94,56.12,171900.0,41.6257,41.7745,41.6183,41.7522,171900.0
2012-09-25 11:10:00,56.11,56.15,56.04,56.09,139200.0,41.7447,41.7745,41.6926,41.7298,139200.0
2012-09-25 11:20:00,56.1,56.15,56.05,56.13,131900.0,41.7373,41.7745,41.7001,41.7596,131900.0
2012-09-25 11:30:00,56.13,56.17,56.09,56.15,146300.0,41.7596,41.7894,41.7298,41.7745,146300.0
2012-09-25 11:40:00,56.16,56.2,56.05,56.07,160000.0,41.7819,41.8117,41.7001,41.715,160000.0
2012-09-25 11:50:00,56.06,56.06,55.84,55.91,157700.0,41.7075,41.7075,41.5439,41.5959,157700.0
2012-09-25 12:00:00,55.9,55.99,55.82,55.86,206000.0,41.5885,41.6555,41.529,41.5587,206000.0
2012-09-25 12:10:00,55.87,55.93,55.66,55.69,150800.0,41.5662,41.6108,41.4099,41.4323,150800.0
2012-09-25 12:20:00,55.7,55.74,55.59,55.62,105100.0,41.4397,41.4695,41.3579,41.3802,105100.0
2012-09-25 12:30:00,55.61,55.75,55.48,55.49,103800.0,41.3727,41.4769,41.276,41.2835,103800.0
2012-09-25 12:40:00,55.49,55.52,55.33,55.46,120900.0,41.2835,41.3058,41.1644,41.2611,120900.0
2012-09-25 12:50:00,55.45,55.78,55.38,55.75,92200.0,41.2537,41.4992,41.2016,41.4769,92200.0
2012-09-25 13:00:00,55.74,55.74,55.63,55.7,45800.0,41.4695,41.4695,41.3876,41.4397,45800.0
2012-09-25 13:10:00,55.69,55.91,55.63,55.82,71200.0,41.4323,41.5959,41.3876,41.529,71200.0
2012-09-25 13:20:00,55.81,55.84,55.71,55.73,77900.0,41.5215,41.5439,41.4471,41.462,77900.0
2012-09-25 13:30:00,55.72,55.87,55.67,55.76,75400.0,41.4546,41.5662,41.4174,41.4843,75400.0
2012-09-25 13:40:00,55.76,55.79,55.6,55.61,63100.0,41.4843,41.5067,41.3653,41.3727,63100.0
2012-09-25 13:50:00,55.6,55.64,55.55,55.58,28300.0,41.3653,41.3951,41.3281,41.3504,28300.0
2012-09-25 14:00:00,55.57,55.61,55.52,55.59,87300.0,41.343,41.3727,41.3058,41.3579,87300.0
2012-09-25 14:10:00,55.58,55.69,55.5,55.51,96000.0,41.3504,41.4323,41.2909,41.2983,96000.0
2012-09-25 14:20:00,55.5,55.5,55.38,55.48,136700.0,41.2909,41.2909,41.2016,41.276,136700.0
2012-09-25 14:30:00,55.47,55.8,55.45,55.79,105000.0,41.2686,41.5141,41.2537,41.5067,105000.0
2012-09-25 14:40:00,55.8,55.81,55.69,55.77,101500.0,41.5141,41.5215,41.4323,41.4918,101500.0
2012-09-25 14:50:00,55.75,55.78,55.57,55.57,107800.0,41.4769,41.4992,41.343,41.343,107800.0
2012-09-25 15:00:00,55.56,55.61,55.35,55.36,143000.0,41.3355,41.3727,41.1793,41.1867,143000.0
2012-09-25 15:10:00,55.35,55.43,55.24,55.3,265500.0,41.1793,41.2388,41.0975,41.1421,265500.0
2012-09-25 15:20:00,55.31,55.4,55.25,55.36,167900.0,41.1495,41.2165,41.1049,41.1867,167900.0
2012-09-25 15:30:00,55.36,55.48,55.25,55.28,204100.0,41.1867,41.276,41.1049,41.1272,204100.0
2012-09-25 15:40:00,55.27,55.36,55.16,55.2,234800.0,41.1198,41.1867,41.0379,41.0677,234800.0
2012-09-25 15:50:00,55.21,55.29,55.04,55.08,395200.0,41.0751,41.1347,40.9487,40.9784,395200.0
2012-09-26 09:30:00,54.47,54.55,54.18,54.24,334800.0,40.5246,40.5841,40.3088,40.3535,334800.0
2012-09-26 09:40:00,54.26,54.27,53.8,53.9,341400.0,40.3684,40.3758,40.0261,40.1005,341400.0
2012-09-26 09:50:00,53.89,54.28,53.83,54.12,369900.0,40.0931,40.3832,40.0485,40.2642,369900.0
2012-09-26 10:00:00,54.11,54.46,53.95,54.44,272200.0,40.2568,40.5172,40.1377,40.5023,272200.0
2012-09-26 10:10:00,54.45,54.52,54.27,54.35,221800.0,40.5097,40.5618,40.3758,40.4353,221800.0
2012-09-26 10:20:00,54.36,54.47,54.15,54.16,141300.0,40.4428,40.5246,40.2865,40.294,141300.0
2012-09-26 10:30:00,54.2,54.37,54.0,54.08,162600.0,40.3237,40.4502,40.1749,40.2344,162600.0
2012-09-26 10:40:00,54.08,54.13,53.94,53.99,163100.0,40.2344,40.2716,40.1303,40.1675,163100.0
2012-09-26 10:50:00,54.01,54.19,53.98,53.98,130400.0,40.1824,40.3163,40.16,40.16,130400.0
2012-09-26 11:00:00,53.98,54.18,53.93,54.15,174100.0,40.16,40.3088,40.1229,40.2865,174100.0
2012-09-26 11:10:00,54.17,54.46,54.14,54.42,126300.0,40.3014,40.5172,40.2791,40.4874,126300.0
2012-09-26 11:20:00,54.44,54.59,54.38,54.56,100600.0,40.5023,40.6139,40.4576,40.5916,100600.0
2012-09-26 11:30:00,54.55,54.69,54.41,54.61,105300.0,40.5841,40.6883,40.48,40.6288,105300.0
2012-09-26 11:40:00,54.6,54.95,54.58,54.77,96400.0,40.6213,40.8817,40.6064,40.7478,96400.0
2012-09-26 11:50:00,54.8,54.91,54.66,54.83,76900.0,40.7701,40.852,40.666,40.7924,76900.0
2012-09-26 12:00:00,54.83,55.24,54.83,55.2,146100.0,40.7924,41.0975,40.7924,41.0677,146100.0
2012-09-26 12:10:00,55.19,55.38,55.19,55.27,167200.0,41.0603,41.2016,41.0603,41.1198,167200.0
2012-09-26 12:20:00,55.27,55.3,55.09,55.2,120100.0,41.1198,41.1421,40.9859,41.0677,120100.0
2012-09-26 12:30:00,55.2,55.26,55.1,55.11,98000.0,41.0677,41.1123,40.9933,41.0007,98000.0
2012-09-26 12:40:00,55.11,55.32,55.08,55.3,77300.0,41.0007,41.157,40.9784,41.1421,77300.0
2012-09-26 12:50:00,55.32,55.55,55.24,55.52,137600.0,41.157,41.3281,41.0975,41.3058,137600.0
2012-09-26 13:00:00,55.52,55.68,55.46,55.51,169300.0,41.3058,41.4248,41.2611,41.2983,169300.0
2012-09-26 13:10:00,55.52,55.55,55.41,55.52,108400.0,41.3058,41.3281,41.2239,41.3058,108400.0
2012-09-26 13:20:00,55.5,55.75,55.46,55.73,186700.0,41.2909,41.4769,41.2611,41.462,186700.0
2012-09-26 13:30:00,55.73,55.84,55.7,55.78,159200.0,41.462,41.5439,41.4397,41.4992,159200.0
2012-09-26 13:40:00,55.78,55.85,55.46,55.52,124800.0,41.4992,41.5513,41.2611,41.3058,124800.0
2012-09-26 13:50:00,55.53,55.61,55.16,55.16,66300.0,41.3132,41.3727,41.0379,41.0379,66300.0
2012-09-26 14:00:00,55.16,55.58,55.16,55.46,73700.0,41.0379,41.3504,41.0379,41.2611,73700.0
2012-09-26 14:10:00,55.45,55.52,55.36,55.48,44400.0,41.2537,41.3058,41.1867,41.276,44400.0
2012-09-26 14:20:00,55.47,55.55,55.36,55.37,62800.0,41.2686,41.3281,41.1867,41.1942,62800.0
2012-09-26 14:30:00,55.37,55.41,55.23,55.28,65900.0,41.1942,41.2239,41.09,41.1272,65900.0
2012-09-26 14:40:00,55.28,55.3,55.15,55.23,71200.0,41.1272,41.1421,41.0305,41.09,71200.0
2012-09-26 14:50:00,55.24,55.24,54.97,55.06,63300.0,41.0975,41.0975,40.8966,40.9635,63300.0
2012-09-26 15:00:00,55.08,55.15,54.98,55.03,139300.0,40.9784,41.0305,40.904,40.9412,139300.0
2012-09-26 15:10:00,55.03,55.33,55.02,55.22,110900.0,40.9412,41.1644,40.9338,41.0826,110900.0
2012-09-26 15:20:00,55.22,55.33,55.1,55.11,59400.0,41.0826,41.1644,40.9933,41.0007,59400.0
2012-09-26 15:30:00,55.11,55.23,55.1,55.21,80700.0,41.0007,41.09,40.9933,41.0751,80700.0
2012-09-26 15:40:00,55.22,55.24,55.11,55.13,116200.0,41.0826,41.0975,41.0007,41.0156,116200.0
2012-09-26 15:50:00,55.13,55.3,55.11,55.27,384500.0,41.0156,41.1421,41.0007,41.1198,384500.0
2012-09-27 09:30:00,55.74,55.9,55.2,55.58,211500.0,41.4695,41.5885,41.0677,41.3504,211500.0
2012-09-27 09:40:00,55.54,55.63,55.33,55.56,139000.0,41.3207,41.3876,41.1644,41.3355,139000.0
2012-09-27 09:50:00,55.56,55.63,55.39,55.57,88600.0,41.3355,41.3876,41.2091,41.343,88600.0
2012-09-27 10:00:00,55.57,55.75,55.43,55.73,144300.0,41.343,41.4769,41.2388,41.462,144300.0
2012-09-27 10:10:00,55.71,55.95,55.62,55.92,177200.0,41.4471,41.6257,41.3802,41.6034,177200.0
2012-09-27 10:20:00,55.88,55.94,55.69,55.78,104500.0,41.5736,41.6183,41.4323,41.4992,104500.0
2012-09-27 10:30:00,55.78,55.8,55.67,55.76,89100.0,41.4992,41.5141,41.4174,41.4843,89100.0
2012-09-27 10:40:00,55.76,55.9,55.69,55.86,57100.0,41.4843,41.5885,41.4323,41.5587,57100.0
2012-09-27 10:50:00,55.85,56.0,55.85,55.95,149300.0,41.5513,41.6629,41.5513,41.6257,149300.0
2012-09-27 11:00:00,55.94,56.08,55.9,55.96,231300.0,41.6183,41.7224,41.5885,41.6331,231300.0
2012-09-27 11:10:00,55.97,56.14,55.89,56.12,214900.0,41.6406,41.767,41.5811,41.7522,214900.0
2012-09-27 11:20:00,56.13,56.29,55.91,56.09,173800.0,41.7596,41.8786,41.5959,41.7298,173800.0
2012-09-27 11:30:00,56.08,56.16,56.0,56.05,131000.0,41.7224,41.7819,41.6629,41.7001,131000.0
2012-09-27 11:40:00,56.05,56.27,56.03,56.18,87700.0,41.7001,41.8638,41.6852,41.7968,87700.0
2012-09-27 11:50:00,56.2,56.51,56.15,56.49,103300.0,41.8117,42.0423,41.7745,42.0274,103300.0
2012-09-27 12:00:00,56.49,56.65,56.36,56.36,177100.0,42.0274,42.1465,41.9307,41.9307,177100.0
2012-09-27 12:10:00,56.37,56.52,56.36,56.48,146500.0,41.9382,42.0498,41.9307,42.02,146500.0
2012-09-27 12:20:00,56.49,56.65,56.39,56.59,125500.0,42.0274,42.1465,41.953,42.1018,125500.0
2012-09-27 12:30:00,56.59,56.67,56.49,56.54,290500.0,42.1018,42.1614,42.0274,42.0646,290500.0
2012-09-27 12:40:00,56.54,56.56,56.42,56.48,122200.0,42.0646,42.0795,41.9754,42.02,122200.0
2012-09-27 12:50:00,56.5,56.62,56.45,56.5,122900.0,42.0349,42.1242,41.9977,42.0349,122900.0
2012-09-27 13:00:00,56.51,56.62,56.45,56.45,87300.0,42.0423,42.1242,41.9977,41.9977,87300.0
2012-09-27 13:10:00,56.45,56.53,56.41,56.47,40900.0,41.9977,42.0572,41.9679,42.0126,40900.0
2012-09-27 13:20:00,56.47,56.55,56.41,56.49,55100.0,42.0126,42.0721,41.9679,42.0274,55100.0
2012-09-27 13:30:00,56.49,56.57,56.44,56.55,76900.0,42.0274,42.087,41.9902,42.0721,76900.0
2012-09-27 13:40:00,56.54,56.57,56.44,56.51,170100.0,42.0646,42.087,41.9902,42.0423,170100.0
2012-09-27 13:50:00,56.52,56.53,56.33,56.37,67200.0,42.0498,42.0572,41.9084,41.9382,67200.0
2012-09-27 14:00:00,56.37,56.45,56.34,56.36,41200.0,41.9382,41.9977,41.9158,41.9307,41200.0
2012-09-27 14:10:00,56.34,56.48,56.33,56.48,37200.0,41.9158,42.02,41.9084,42.02,37200.0
2012-09-27 14:20:00,56.48,56.52,56.47,56.5,59100.0,42.02,42.0498,42.0126,42.0349,59100.0
2012-09-27 14:30:00,56.49,56.51,56.41,56.41,41800.0,42.0274,42.0423,41.9679,41.9679,41800.0
2012-09-27 14:40:00,56.42,56.51,56.34,56.46,65600.0,41.9754,42.0423,41.9158,42.0051,65600.0
2012-09-27 14:50:00,56.47,56.47,56.37,56.45,67800.0,42.0126,42.0126,41.9382,41.9977,67800.0
2012-09-27 15:00:00,56.44,56.47,56.34,56.41,61100.0,41.9902,42.0126,41.9158,41.9679,61100.0
2012-09-27 15:10:00,56.42,56.42,56.35,56.37,64200.0,41.9754,41.9754,41.9233,41.9382,64200.0
2012-09-27 15:20:00,56.36,56.53,56.36,56.46,105200.0,41.9307,42.0572,41.9307,42.0051,105200.0
2012-09-27 15:30:00,56.46,56.52,56.45,56.5,143400.0,42.0051,42.0498,41.9977,42.0349,143400.0
2012-09-27 15:40:00,56.49,56.52,56.42,56.46,195200.0,42.0274,42.0498,41.9754,42.0051,195200.0
2012-09-27 15:50:00,56.47,56.57,56.41,56.53,626600.0,42.0126,42.087,41.9679,42.0572,626600.0
2012-09-28 09:30:00,56.25,56.25,55.84,55.96,272300.0,41.8489,41.8489,41.5439,41.6331,272300.0
2012-09-28 09:40:00,55.93,56.07,55.57,55.87,228200.0,41.6108,41.715,41.343,41.5662,228200.0
2012-09-28 09:50:00,55.87,55.89,55.72,55.85,181800.0,41.5662,41.5811,41.4546,41.5513,181800.0
2012-09-28 10:00:00,55.85,56.1,55.8,56.08,290700.0,41.5513,41.7373,41.5141,41.7224,290700.0
2012-09-28 10:10:00,56.08,56.23,56.05,56.08,123400.0,41.7224,41.834,41.7001,41.7224,123400.0
2012-09-28 10:20:00,56.11,56.2,55.95,56.17,122400.0,41.7447,41.8117,41.6257,41.7894,122400.0
2012-09-28 10:30:00,56.16,56.47,56.12,56.45,133000.0,41.7819,42.0126,41.7522,41.9977,133000.0
2012-09-28 10:40:00,56.47,56.52,56.27,56.44,133400.0,42.0126,42.0498,41.8638,41.9902,133400.0
2012-09-28 10:50:00,56.43,56.48,56.25,56.4,70600.0,41.9828,42.02,41.8489,41.9605,70600.0
2012-09-28 11:00:00,56.4,56.41,56.27,56.33,112500.0,41.9605,41.9679,41.8638,41.9084,112500.0
2012-09-28 11:10:00,56.3,56.32,55.97,56.03,112600.0,41.8861,41.901,41.6406,41.6852,112600.0
2012-09-28 11:20:00,56.03,56.1,55.88,55.89,97100.0,41.6852,41.7373,41.5736,41.5811,97100.0
2012-09-28 11:30:00,55.9,55.99,55.82,55.89,88800.0,41.5885,41.6555,41.529,41.5811,88800.0
2012-09-28 11:40:00,55.89,56.14,55.89,56.12,82200.0,41.5811,41.767,41.5811,41.7522,82200.0
2012-09-28 11:50:00,56.12,56.12,55.95,55.98,53700.0,41.7522,41.7522,41.6257,41.648,53700.0
2012-09-28 12:00:00,56.0,56.19,55.98,56.19,72800.0,41.6629,41.8042,41.648,41.8042,72800.0
2012-09-28 12:10:00,56.19,56.31,56.14,56.14,69700.0,41.8042,41.8935,41.767,41.767,69700.0
2012-09-28 12:20:00,56.16,56.16,55.91,55.96,49900.0,41.7819,41.7819,41.5959,41.6331,49900.0
2012-09-28 12:30:00,55.97,56.02,55.93,55.94,55400.0,41.6406,41.6778,41.6108,41.6183,55400.0
2012-09-28 12:40:00,55.94,55.96,55.86,55.9,46200.0,41.6183,41.6331,41.5587,41.5885,46200.0
2012-09-28 12:50:00,55.9,55.97,55.89,55.94,59000.0,41.5885,41.6406,41.5811,41.6183,59000.0
2012-09-28 13:00:00,55.95,56.0,55.92,55.94,34000.0,41.6257,41.6629,41.6034,41.6183,34000.0
2012-09-28 13:10:00,55.95,55.99,55.85,55.91,115400.0,41.6257,41.6555,41.5513,41.5959,115400.0
2012-09-28 13:20:00,55.92,56.09,55.91,56.05,73400.0,41.6034,41.7298,41.5959,41.7001,73400.0
2012-09-28 13:30:00,56.07,56.28,56.05,56.28,63800.0,41.715,41.8712,41.7001,41.8712,63800.0
2012-09-28 13:40:00,56.28,56.28,56.09,56.13,42100.0,41.8712,41.8712,41.7298,41.7596,42100.0
2012-09-28 13:50:00,56.14,56.14,56.05,56.06,44200.0,41.767,41.767,41.7001,41.7075,44200.0
2012-09-28 14:00:00,56.06,56.1,56.01,56.02,41200.0,41.7075,41.7373,41.6703,41.6778,41200.0
2012-09-28 14:10:00,56.03,56.04,55.92,55.94,62100.0,41.6852,41.6926,41.6034,41.6183,62100.0
2012-09-28 14:20:00,55.96,56.02,55.91,55.92,48000.0,41.6331,41.6778,41.5959,41.6034,48000.0
2012-09-28 14:30:00,55.93,56.0,55.88,55.98,58600.0,41.6108,41.6629,41.5736,41.648,58600.0
2012-09-28 14:40:00,56.0,56.01,55.9,55.97,47900.0,41.6629,41.6703,41.5885,41.6406,47900.0
2012-09-28 14:50:00,55.98,55.99,55.86,55.86,61900.0,41.648,41.6555,41.5587,41.5587,61900.0
2012-09-28 15:00:00,55.87,55.95,55.82,55.9,95800.0,41.5662,41.6257,41.529,41.5885,95800.0
2012-09-28 15:10:00,55.89,55.98,55.87,55.87,89500.0,41.5811,41.648,41.5662,41.5662,89500.0
2012-09-28 15:20:00,55.88,55.99,55.88,55.98,96100.0,41.5736,41.6555,41.5736,41.648,96100.0
2012-09-28 15:30:00,55.97,56.04,55.89,55.93,146000.0,41.6406,41.6926,41.5811,41.6108,146000.0
2012-09-28 15:40:00,55.93,56.18,55.93,56.13,263000.0,41.6108,41.7968,41.6108,41.7596,263000.0
2012-09-28 15:50:00,56.13,56.15,56.01,56.02,407600.0,41.7596,41.7745,41.6703,41.6778,407600.0
2012-10-01 09:30:00,56.8,56.85,56.45,56.66,217300.0,42.2581,42.2953,41.9977,42.1539,217300.0
2012-10-01 09:40:00,56.67,56.74,56.49,56.67,236300.0,42.1614,42.2134,42.0274,42.1614,236300.0
2012-10-01 09:50:00,56.68,56.69,56.44,56.49,121400.0,42.1688,42.1762,41.9902,42.0274,121400.0
2012-10-01 10:00:00,56.52,56.73,56.41,56.49,218400.0,42.0498,42.206,41.9679,42.0274,218400.0
2012-10-01 10:10:00,56.51,56.52,56.3,56.3,128200.0,42.0423,42.0498,41.8861,41.8861,128200.0
2012-10-01 10:20:00,56.29,56.33,56.07,56.27,141000.0,41.8786,41.9084,41.715,41.8638,141000.0
2012-10-01 10:30:00,56.28,56.29,56.08,56.2,71200.0,41.8712,41.8786,41.7224,41.8117,71200.0
2012-10-01 10:40:00,56.19,56.19,55.86,56.08,245000.0,41.8042,41.8042,41.5587,41.7224,245000.0
2012-10-01 10:50:00,56.08,56.27,56.01,56.27,123400.0,41.7224,41.8638,41.6703,41.8638,123400.0
2012-10-01 11:00:00,56.26,56.31,56.13,56.2,73100.0,41.8563,41.8935,41.7596,41.8117,73100.0
2012-10-01 11:10:00,56.22,56.32,56.15,56.27,72900.0,41.8266,41.901,41.7745,41.8638,72900.0
2012-10-01 11:20:00,56.27,56.41,56.25,56.28,83700.0,41.8638,41.9679,41.8489,41.8712,83700.0
2012-10-01 11:30:00,56.27,56.33,56.14,56.15,100700.0,41.8638,41.9084,41.767,41.7745,100700.0
2012-10-01 11:40:00,56.14,56.16,56.02,56.11,122800.0,41.767,41.7819,41.6778,41.7447,122800.0
2012-10-01 11:50:00,56.11,56.16,56.04,56.12,68100.0,41.7447,41.7819,41.6926,41.7522,68100.0
2012-10-01 12:00:00,56.11,56.16,56.05,56.09,36600.0,41.7447,41.7819,41.7001,41.7298,36600.0
2012-10-01 12:10:00,56.08,56.15,56.05,56.05,81100.0,41.7224,41.7745,41.7001,41.7001,81100.0
2012-10-01 12:20:00,56.04,56.15,56.03,56.15,94400.0,41.6926,41.7745,41.6852,41.7745,94400.0
2012-10-01 12:30:00,56.16,56.21,56.0,56.05,94500.0,41.7819,41.8191,41.6629,41.7001,94500.0
2012-10-01 12:40:00,56.05,56.18,55.98,56.0,60400.0,41.7001,41.7968,41.648,41.6629,60400.0
2012-10-01 12:50:00,56.02,56.06,55.94,56.03,84300.0,41.6778,41.7075,41.6183,41.6852,84300.0
2012-10-01 13:00:00,56.02,56.06,55.89,55.89,60300.0,41.6778,41.7075,41.5811,41.5811,60300.0
2012-10-01 13:10:00,55.9,55.92,55.73,55.8,129500.0,41.5885,41.6034,41.462,41.5141,129500.0
2012-10-01 13:20:00,55.8,55.93,55.68,55.9,103500.0,41.5141,41.6108,41.4248,41.5885,103500.0
2012-10-01 13:30:00,55.9,56.0,55.84,55.89,60000.0,41.5885,41.6629,41.5439,41.5811,60000.0
2012-10-01 13:40:00,55.89,56.0,55.8,55.99,45400.0,41.5811,41.6629,41.5141,41.6555,45400.0
2012-10-01 13:50:00,55.99,56.01,55.93,55.97,87600.0,41.6555,41.6703,41.6108,41.6406,87600.0
2012-10-01 14:00:00,55.97,56.0,55.91,55.94,38900.0,41.6406,41.6629,41.5959,41.6183,38900.0
2012-10-01 14:10:00,55.93,55.99,55.81,55.89,51900.0,41.6108,41.6555,41.5215,41.5811,51900.0
2012-10-01 14:20:00,55.9,55.93,55.74,55.8,95100.0,41.5885,41.6108,41.4695,41.5141,95100.0
2012-10-01 14:30:00,55.8,55.93,55.74,55.93,66900.0,41.5141,41.6108,41.4695,41.6108,66900.0
2012-10-01 14:40:00,55.92,55.92,55.88,55.9,67600.0,41.6034,41.6034,41.5736,41.5885,67600.0
2012-10-01 14:50:00,55.9,56.02,55.88,55.99,76500.0,41.5885,41.6778,41.5736,41.6555,76500.0
2012-10-01 15:00:00,56.0,56.01,55.87,55.98,75000.0,41.6629,41.6703,41.5662,41.648,75000.0
2012-10-01 15:10:00,55.98,55.98,55.75,55.83,67900.0,41.648,41.648,41.4769,41.5364,67900.0
2012-10-01 15:20:00,55.82,55.82,55.6,55.73,103300.0,41.529,41.529,41.3653,41.462,103300.0
2012-10-01 15:30:00,55.71,55.76,55.63,55.68,152800.0,41.4471,41.4843,41.3876,41.4248,152800.0
2012-10-01 15:40:00,55.66,55.81,55.65,55.71,171300.0,41.4099,41.5215,41.4025,41.4471,171300.0
2012-10-01 15:50:00,55.71,55.76,55.65,55.69,289400.0,41.4471,41.4843,41.4025,41.4323,289400.0
2012-10-02 09:30:00,55.89,56.09,55.29,55.48,162400.0,41.5811,41.7298,41.1347,41.276,162400.0
2012-10-02 09:40:00,55.49,55.7,55.31,55.61,134800.0,41.2835,41.4397,41.1495,41.3727,134800.0
2012-10-02 09:50:00,55.62,55.66,55.22,55.3,186100.0,41.3802,41.4099,41.0826,41.1421,186100.0
2012-10-02 10:00:00,55.3,55.53,55.16,55.5,158700.0,41.1421,41.3132,41.0379,41.2909,158700.0
2012-10-02 10:10:00,55.52,55.61,55.4,55.58,70800.0,41.3058,41.3727,41.2165,41.3504,70800.0
2012-10-02 10:20:00,55.61,55.76,55.58,55.69,93200.0,41.3727,41.4843,41.3504,41.4323,93200.0
2012-10-02 10:30:00,55.7,55.94,55.65,55.88,97500.0,41.4397,41.6183,41.4025,41.5736,97500.0
2012-10-02 10:40:00,55.86,55.92,55.73,55.75,86200.0,41.5587,41.6034,41.462,41.4769,86200.0
2012-10-02 10:50:00,55.75,55.86,55.64,55.86,101100.0,41.4769,41.5587,41.3951,41.5587,101100.0
2012-10-02 11:00:00,55.84,55.84,55.6,55.6,78000.0,41.5439,41.5439,41.3653,41.3653,78000.0
2012-10-02 11:10:00,55.6,55.78,55.57,55.72,67700.0,41.3653,41.4992,41.343,41.4546,67700.0
2012-10-02 11:20:00,55.71,55.72,55.59,55.62,64100.0,41.4471,41.4546,41.3579,41.3802,64100.0
2012-10-02 11:30:00,55.63,55.76,55.4,55.43,104000.0,41.3876,41.4843,41.2165,41.2388,104000.0
2012-10-02 11:40:00,55.43,55.55,55.4,55.48,37500.0,41.2388,41.3281,41.2165,41.276,37500.0
2012-10-02 11:50:00,55.49,55.63,55.48,55.54,42500.0,41.2835,41.3876,41.276,41.3207,42500.0
2012-10-02 12:00:00,55.53,55.6,55.48,55.59,39400.0,41.3132,41.3653,41.276,41.3579,39400.0
2012-10-02 12:10:00,55.59,55.66,55.53,55.63,49500.0,41.3579,41.4099,41.3132,41.3876,49500.0
2012-10-02 12:20:00,55.65,55.68,55.52,55.55,32800.0,41.4025,41.4248,41.3058,41.3281,32800.0
2012-10-02 12:30:00,55.53,55.64,55.47,55.57,37600.0,41.3132,41.3951,41.2686,41.343,37600.0
2012-10-02 12:40:00,55.58,55.6,55.5,55.51,25300.0,41.3504,41.3653,41.2909,41.2983,25300.0
2012-10-02 12:50:00,55.54,55.6,55.52,55.58,27100.0,41.3207,41.3653,41.3058,41.3504,27100.0
2012-10-02 13:00:00,55.56,55.56,55.46,55.53,45400.0,41.3355,41.3355,41.2611,41.3132,45400.0
2012-10-02 13:10:00,55.55,55.61,55.52,55.53,29600.0,41.3281,41.3727,41.3058,41.3132,29600.0
2012-10-02 13:20:00,55.52,55.52,55.35,55.39,45300.0,41.3058,41.3058,41.1793,41.2091,45300.0
2012-10-02 13:30:00,55.4,55.48,55.32,55.48,35500.0,41.2165,41.276,41.157,41.276,35500.0
2012-10-02 13:40:00,55.47,55.5,55.39,55.39,28800.0,41.2686,41.2909,41.2091,41.2091,28800.0
2012-10-02 13:50:00,55.41,55.45,55.29,55.39,39000.0,41.2239,41.2537,41.1347,41.2091,39000.0
2012-10-02 14:00:00,55.38,55.44,55.34,55.37,49500.0,41.2016,41.2463,41.1719,41.1942,49500.0
2012-10-02 14:10:00,55.39,55.51,55.38,55.48,54300.0,41.2091,41.2983,41.2016,41.276,54300.0
2012-10-02 14:20:00,55.48,55.49,55.36,55.4,45500.0,41.276,41.2835,41.1867,41.2165,45500.0
2012-10-02 14:30:00,55.39,55.46,55.34,55.45,58400.0,41.2091,41.2611,41.1719,41.2537,58400.0
2012-10-02 14:40:00,55.46,55.5,55.41,55.44,95200.0,41.2611,41.2909,41.2239,41.2463,95200.0
2012-10-02 14:50:00,55.45,55.48,55.35,55.36,78400.0,41.2537,41.276,41.1793,41.1867,78400.0
2012-10-02 15:00:00,55.36,55.41,55.33,55.4,75000.0,41.1867,41.2239,41.1644,41.2165,75000.0
2012-10-02 15:10:00,55.4,55.53,55.34,55.53,75200.0,41.2165,41.3132,41.1719,41.3132,75200.0
2012-10-02 15:20:00,55.53,55.66,55.48,55.66,85200.0,41.3132,41.4099,41.276,41.4099,85200.0
2012-10-02 15:30:00,55.66,55.69,55.54,55.63,103400.0,41.4099,41.4323,41.3207,41.3876,103400.0
2012-10-02 15:40:00,55.62,55.72,55.6,55.62,152700.0,41.3802,41.4546,41.3653,41.3802,152700.0
2012-10-02 15:50:00,55.63,55.75,55.62,55.67,282900.0,41.3876,41.4769,41.3802,41.4174,282900.0
2012-10-03 09:30:00,55.81,55.95,55.51,55.59,82600.0,41.5215,41.6257,41.2983,41.3579,82600.0
2012-10-03 09:40:00,55.59,55.74,55.54,55.56,144300.0,41.3579,41.4695,41.3207,41.3355,144300.0
2012-10-03 09:50:00,55.55,55.73,55.54,55.71,62200.0,41.3281,41.462,41.3207,41.4471,62200.0
2012-10-03 10:00:00,55.7,55.79,55.55,55.67,70100.0,41.4397,41.5067,41.3281,41.4174,70100.0
2012-10-03 10:10:00,55.66,55.89,55.6,55.81,56200.0,41.4099,41.5811,41.3653,41.5215,56200.0
2012-10-03 10:20:00,55.82,55.85,55.67,55.69,96500.0,41.529,41.5513,41.4174,41.4323,96500.0
2012-10-03 10:30:00,55.67,55.72,55.49,55.53,58200.0,41.4174,41.4546,41.2835,41.3132,58200.0
2012-10-03 10:40:00,55.53,55.55,55.37,55.44,78300.0,41.3132,41.3281,41.1942,41.2463,78300.0
2012-10-03 10:50:00,55.44,55.49,55.4,55.47,66700.0,41.2463,41.2835,41.2165,41.2686,66700.0
2012-10-03 11:00:00,55.47,55.67,55.47,55.65,40800.0,41.2686,41.4174,41.2686,41.4025,40800.0
2012-10-03 11:10:00,55.65,55.81,55.65,55.71,48200.0,41.4025,41.5215,41.4025,41.4471,48200.0
2012-10-03 11:20:00,55.7,55.74,55.68,55.68,31500.0,41.4397,41.4695,41.4248,41.4248,31500.0
2012-10-03 11:30:00,55.67,55.73,55.6,55.64,42100.0,41.4174,41.462,41.3653,41.3951,42100.0
2012-10-03 11:40:00,55.64,55.78,55.64,55.74,46100.0,41.3951,41.4992,41.3951,41.4695,46100.0
2012-10-03 11:50:00,55.72,55.77,55.63,55.63,47500.0,41.4546,41.4918,41.3876,41.3876,47500.0
2012-10-03 12:00:00,55.62,55.71,55.6,55.66,76300.0,41.3802,41.4471,41.3653,41.4099,76300.0
2012-10-03 12:10:00,55.65,55.72,55.63,55.71,48400.0,41.4025,41.4546,41.3876,41.4471,48400.0
2012-10-03 12:20:00,55.71,55.74,55.59,55.66,86900.0,41.4471,41.4695,41.3579,41.4099,86900.0
2012-10-03 12:30:00,55.67,55.71,55.57,55.61,64100.0,41.4174,41.4471,41.343,41.3727,64100.0
2012-10-03 12:40:00,55.6,55.63,55.49,55.63,49200.0,41.3653,41.3876,41.2835,41.3876,49200.0
2012-10-03 12:50:00,55.62,55.69,55.61,55.64,24900.0,41.3802,41.4323,41.3727,41.3951,24900.0
2012-10-03 13:00:00,55.66,55.67,55.52,55.53,28100.0,41.4099,41.4174,41.3058,41.3132,28100.0
2012-10-03 13:10:00,55.54,55.63,55.54,55.54,27300.0,41.3207,41.3876,41.3207,41.3207,27300.0
2012-10-03 13:20:00,55.53,55.58,55.48,55.52,28100.0,41.3132,41.3504,41.276,41.3058,28100.0
2012-10-03 13:30:00,55.52,55.52,55.27,55.31,56300.0,41.3058,41.3058,41.1198,41.1495,56300.0
2012-10-03 13:40:00,55.3,55.39,55.3,55.37,40900.0,41.1421,41.2091,41.1421,41.1942,40900.0
2012-10-03 13:50:00,55.36,55.45,55.36,55.38,29200.0,41.1867,41.2537,41.1867,41.2016,29200.0
2012-10-03 14:00:00,55.39,55.39,55.28,55.36,51600.0,41.2091,41.2091,41.1272,41.1867,51600.0
2012-10-03 14:10:00,55.36,55.47,55.34,55.36,35800.0,41.1867,41.2686,41.1719,41.1867,35800.0
2012-10-03 14:20:00,55.34,55.4,55.32,55.35,40200.0,41.1719,41.2165,41.157,41.1793,40200.0
2012-10-03 14:30:00,55.34,55.51,55.34,55.44,45000.0,41.1719,41.2983,41.1719,41.2463,45000.0
2012-10-03 14:40:00,55.44,55.45,55.38,55.41,41900.0,41.2463,41.2537,41.2016,41.2239,41900.0
2012-10-03 14:50:00,55.41,55.51,55.39,55.41,35400.0,41.2239,41.2983,41.2091,41.2239,35400.0
2012-10-03 15:00:00,55.41,55.44,55.23,55.25,50900.0,41.2239,41.2463,41.09,41.1049,50900.0
2012-10-03 15:10:00,55.24,55.4,55.21,55.32,45600.0,41.0975,41.2165,41.0751,41.157,45600.0
2012-10-03 15:20:00,55.33,55.46,55.23,55.46,69500.0,41.1644,41.2611,41.09,41.2611,69500.0
2012-10-03 15:30:00,55.46,55.49,55.3,55.36,102300.0,41.2611,41.2835,41.1421,41.1867,102300.0
2012-10-03 15:40:00,55.37,55.51,55.37,55.5,166200.0,41.1942,41.2983,41.1942,41.2909,166200.0
2012-10-03 15:50:00,55.5,55.54,55.44,55.47,275600.0,41.2909,41.3207,41.2463,41.2686,275600.0
2012-10-04 09:30:00,55.78,56.25,55.78,56.22,170100.0,41.4992,41.8489,41.4992,41.8266,170100.0
2012-10-04 09:40:00,56.2,56.37,56.04,56.35,126500.0,41.8117,41.9382,41.6926,41.9233,126500.0
2012-10-04 09:50:00,56.35,56.59,56.3,56.52,149800.0,41.9233,42.1018,41.8861,42.0498,149800.0
2012-10-04 10:00:00,56.49,56.64,56.43,56.46,188100.0,42.0274,42.139,41.9828,42.0051,188100.0
2012-10-04 10:10:00,56.48,56.55,56.39,56.39,164600.0,42.02,42.0721,41.953,41.953,164600.0
2012-10-04 10:20:00,56.41,56.53,56.37,56.43,134200.0,41.9679,42.0572,41.9382,41.9828,134200.0
2012-10-04 10:30:00,56.41,56.51,56.39,56.49,118900.0,41.9679,42.0423,41.953,42.0274,118900.0
2012-10-04 10:40:00,56.5,56.55,56.46,56.48,157300.0,42.0349,42.0721,42.0051,42.02,157300.0
2012-10-04 10:50:00,56.47,56.51,56.42,56.48,161300.0,42.0126,42.0423,41.9754,42.02,161300.0
2012-10-04 11:00:00,56.47,56.53,56.35,56.44,156700.0,42.0126,42.0572,41.9233,41.9902,156700.0
2012-10-04 11:10:00,56.44,56.49,56.38,56.39,55800.0,41.9902,42.0274,41.9456,41.953,55800.0
2012-10-04 11:20:00,56.38,56.44,56.34,56.36,109900.0,41.9456,41.9902,41.9158,41.9307,109900.0
2012-10-04 11:30:00,56.34,56.47,56.28,56.4,98800.0,41.9158,42.0126,41.8712,41.9605,98800.0
2012-10-04 11:40:00,56.4,56.46,56.38,56.41,42300.0,41.9605,42.0051,41.9456,41.9679,42300.0
2012-10-04 11:50:00,56.4,56.4,56.3,56.3,46200.0,41.9605,41.9605,41.8861,41.8861,46200.0
2012-10-04 12:00:00,56.3,56.39,56.3,56.35,51000.0,41.8861,41.953,41.8861,41.9233,51000.0
2012-10-04 12:10:00,56.35,56.42,56.3,56.34,40700.0,41.9233,41.9754,41.8861,41.9158,40700.0
2012-10-04 12:20:00,56.34,56.39,56.33,56.37,48100.0,41.9158,41.953,41.9084,41.9382,48100.0
2012-10-04 12:30:00,56.36,56.48,56.36,56.45,46000.0,41.9307,42.02,41.9307,41.9977,46000.0
2012-10-04 12:40:00,56.44,56.49,56.35,56.49,55200.0,41.9902,42.0274,41.9233,42.0274,55200.0
2012-10-04 12:50:00,56.47,56.47,56.34,56.45,32300.0,42.0126,42.0126,41.9158,41.9977,32300.0
2012-10-04 13:00:00,56.46,56.51,56.42,56.42,51300.0,42.0051,42.0423,41.9754,41.9754,51300.0
2012-10-04 13:10:00,56.42,56.49,56.42,56.48,24400.0,41.9754,42.0274,41.9754,42.02,24400.0
2012-10-04 13:20:00,56.48,56.52,56.44,56.44,114400.0,42.02,42.0498,41.9902,41.9902,114400.0
2012-10-04 13:30:00,56.45,56.51,56.43,56.47,126200.0,41.9977,42.0423,41.9828,42.0126,126200.0
2012-10-04 13:40:00,56.47,56.5,56.4,56.46,38900.0,42.0126,42.0349,41.9605,42.0051,38900.0
2012-10-04 13:50:00,56.47,56.51,56.43,56.49,56900.0,42.0126,42.0423,41.9828,42.0274,56900.0
2012-10-04 14:00:00,56.49,56.5,56.33,56.4,85100.0,42.0274,42.0349,41.9084,41.9605,85100.0
2012-10-04 14:10:00,56.39,56.42,56.3,56.31,66900.0,41.953,41.9754,41.8861,41.8935,66900.0
2012-10-04 14:20:00,56.31,56.35,56.3,56.34,66300.0,41.8935,41.9233,41.8861,41.9158,66300.0
2012-10-04 14:30:00,56.33,56.34,56.23,56.33,54900.0,41.9084,41.9158,41.834,41.9084,54900.0
2012-10-04 14:40:00,56.34,56.36,56.29,56.29,63100.0,41.9158,41.9307,41.8786,41.8786,63100.0
2012-10-04 14:50:00,56.28,56.35,56.2,56.33,64800.0,41.8712,41.9233,41.8117,41.9084,64800.0
2012-10-04 15:00:00,56.33,56.39,56.3,56.37,63000.0,41.9084,41.953,41.8861,41.9382,63000.0
2012-10-04 15:10:00,56.37,56.44,56.33,56.36,69400.0,41.9382,41.9902,41.9084,41.9307,69400.0
2012-10-04 15:20:00,56.36,56.36,56.21,56.22,115400.0,41.9307,41.9307,41.8191,41.8266,115400.0
2012-10-04 15:30:00,56.23,56.35,56.23,56.29,124500.0,41.834,41.9233,41.834,41.8786,124500.0
2012-10-04 15:40:00,56.29,56.31,56.22,56.29,187600.0,41.8786,41.8935,41.8266,41.8786,187600.0
2012-10-04 15:50:00,56.29,56.35,56.23,56.34,408700.0,41.8786,41.9233,41.834,41.9158,408700.0
2012-10-05 09:30:00,56.24,56.61,56.04,56.46,159500.0,41.8414,42.1167,41.6926,42.0051,159500.0
2012-10-05 09:40:00,56.46,56.53,56.13,56.25,134000.0,42.0051,42.0572,41.7596,41.8489,134000.0
2012-10-05 09:50:00,56.25,56.63,56.19,56.52,118500.0,41.8489,42.1316,41.8042,42.0498,118500.0
2012-10-05 10:00:00,56.5,56.52,56.35,56.5,149400.0,42.0349,42.0498,41.9233,42.0349,149400.0
2012-10-05 10:10:00,56.5,56.57,56.49,56.54,150900.0,42.0349,42.087,42.0274,42.0646,150900.0
2012-10-05 10:20:00,56.55,56.59,56.5,56.55,127000.0,42.0721,42.1018,42.0349,42.0721,127000.0
2012-10-05 10:30:00,56.55,56.59,56.36,56.36,72700.0,42.0721,42.1018,41.9307,41.9307,72700.0
2012-10-05 10:40:00,56.36,56.41,56.25,56.34,55600.0,41.9307,41.9679,41.8489,41.9158,55600.0
2012-10-05 10:50:00,56.33,56.41,56.33,56.37,66100.0,41.9084,41.9679,41.9084,41.9382,66100.0
2012-10-05 11:00:00,56.37,56.39,56.15,56.18,100600.0,41.9382,41.953,41.7745,41.7968,100600.0
2012-10-05 11:10:00,56.18,56.24,56.1,56.23,25100.0,41.7968,41.8414,41.7373,41.834,25100.0
2012-10-05 11:20:00,56.23,56.24,56.02,56.03,38300.0,41.834,41.8414,41.6778,41.6852,38300.0
2012-10-05 11:30:00,56.05,56.06,55.89,55.9,64200.0,41.7001,41.7075,41.5811,41.5885,64200.0
2012-10-05 11:40:00,55.9,55.92,55.72,55.87,75100.0,41.5885,41.6034,41.4546,41.5662,75100.0
2012-10-05 11:50:00,55.87,56.09,55.82,56.06,48100.0,41.5662,41.7298,41.529,41.7075,48100.0
2012-10-05 12:00:00,56.07,56.07,55.73,55.78,72000.0,41.715,41.715,41.462,41.4992,72000.0
2012-10-05 12:10:00,55.77,55.96,55.76,55.9,35800.0,41.4918,41.6331,41.4843,41.5885,35800.0
2012-10-05 12:20:00,55.91,56.05,55.9,56.04,16900.0,41.5959,41.7001,41.5885,41.6926,16900.0
2012-10-05 12:30:00,56.04,56.13,56.04,56.1,18500.0,41.6926,41.7596,41.6926,41.7373,18500.0
2012-10-05 12:40:00,56.1,56.13,56.06,56.06,19900.0,41.7373,41.7596,41.7075,41.7075,19900.0
2012-10-05 12:50:00,56.05,56.11,56.03,56.1,13300.0,41.7001,41.7447,41.6852,41.7373,13300.0
2012-10-05 13:00:00,56.09,56.12,56.05,56.11,16800.0,41.7298,41.7522,41.7001,41.7447,16800.0
2012-10-05 13:10:00,56.1,56.14,56.08,56.1,24700.0,41.7373,41.767,41.7224,41.7373,24700.0
2012-10-05 13:20:00,56.09,56.09,55.92,55.94,19200.0,41.7298,41.7298,41.6034,41.6183,19200.0
2012-10-05 13:30:00,55.94,55.95,55.84,55.86,32000.0,41.6183,41.6257,41.5439,41.5587,32000.0
2012-10-05 13:40:00,55.87,55.92,55.81,55.81,32200.0,41.5662,41.6034,41.5215,41.5215,32200.0
2012-10-05 13:50:00,55.82,55.87,55.79,55.79,23500.0,41.529,41.5662,41.5067,41.5067,23500.0
2012-10-05 14:00:00,55.81,55.83,55.74,55.75,25800.0,41.5215,41.5364,41.4695,41.4769,25800.0
2012-10-05 14:10:00,55.76,55.76,55.66,55.7,73200.0,41.4843,41.4843,41.4099,41.4397,73200.0
2012-10-05 14:20:00,55.7,55.71,55.64,55.66,29800.0,41.4397,41.4471,41.3951,41.4099,29800.0
2012-10-05 14:30:00,55.66,55.66,55.57,55.59,64300.0,41.4099,41.4099,41.343,41.3579,64300.0
2012-10-05 14:40:00,55.58,55.72,55.57,55.71,55000.0,41.3504,41.4546,41.343,41.4471,55000.0
2012-10-05 14:50:00,55.71,55.71,55.5,55.51,61700.0,41.4471,41.4471,41.2909,41.2983,61700.0
2012-10-05 15:00:00,55.51,55.63,55.49,55.6,59900.0,41.2983,41.3876,41.2835,41.3653,59900.0
2012-10-05 15:10:00,55.59,55.69,55.52,55.66,55700.0,41.3579,41.4323,41.3058,41.4099,55700.0
2012-10-05 15:20:00,55.67,55.81,55.66,55.73,63000.0,41.4174,41.5215,41.4099,41.462,63000.0
2012-10-05 15:30:00,55.74,55.76,55.6,55.61,103000.0,41.4695,41.4843,41.3653,41.3727,103000.0
2012-10-05 15:40:00,55.62,55.84,55.62,55.84,87900.0,41.3802,41.5439,41.3802,41.5439,87900.0
2012-10-05 15:50:00,55.84,55.86,55.7,55.86,332300.0,41.5439,41.5587,41.4397,41.5587,332300.0
2012-10-08 09:30:00,55.45,55.54,55.12,55.41,191200.0,41.2537,41.3207,41.0082,41.2239,191200.0
2012-10-08 09:40:00,55.41,55.65,55.35,55.46,111000.0,41.2239,41.4025,41.1793,41.2611,111000.0
2012-10-08 09:50:00,55.47,55.86,55.47,55.59,91600.0,41.2686,41.5587,41.2686,41.3579,91600.0
2012-10-08 10:00:00,55.61,55.71,55.53,55.61,64500.0,41.3727,41.4471,41.3132,41.3727,64500.0
2012-10-08 10:10:00,55.61,55.67,55.53,55.62,38800.0,41.3727,41.4174,41.3132,41.3802,38800.0
2012-10-08 10:20:00,55.62,55.64,55.51,55.61,57300.0,41.3802,41.3951,41.2983,41.3727,57300.0
2012-10-08 10:30:00,55.59,55.73,55.53,55.72,60700.0,41.3579,41.462,41.3132,41.4546,60700.0
2012-10-08 10:40:00,55.71,55.76,55.64,55.7,53300.0,41.4471,41.4843,41.3951,41.4397,53300.0
2012-10-08 10:50:00,55.72,55.76,55.61,55.67,75500.0,41.4546,41.4843,41.3727,41.4174,75500.0
2012-10-08 11:00:00,55.67,55.7,55.58,55.58,62000.0,41.4174,41.4397,41.3504,41.3504,62000.0
2012-10-08 11:10:00,55.6,55.71,55.6,55.64,31400.0,41.3653,41.4471,41.3653,41.3951,31400.0
2012-10-08 11:20:00,55.63,55.64,55.57,55.6,33500.0,41.3876,41.3951,41.343,41.3653,33500.0
2012-10-08 11:30:00,55.6,55.63,55.52,55.52,35500.0,41.3653,41.3876,41.3058,41.3058,35500.0
2012-10-08 11:40:00,55.53,55.57,55.44,55.45,42500.0,41.3132,41.343,41.2463,41.2537,42500.0
2012-10-08 11:50:00,55.44,55.49,55.37,55.49,32300.0,41.2463,41.2835,41.1942,41.2835,32300.0
2012-10-08 12:00:00,55.49,55.49,55.45,55.46,25800.0,41.2835,41.2835,41.2537,41.2611,25800.0
2012-10-08 12:10:00,55.46,55.55,55.45,55.54,34400.0,41.2611,41.3281,41.2537,41.3207,34400.0
2012-10-08 12:20:00,55.53,55.54,55.47,55.51,19000.0,41.3132,41.3207,41.2686,41.2983,19000.0
2012-10-08 12:30:00,55.51,55.52,55.41,55.44,41100.0,41.2983,41.3058,41.2239,41.2463,41100.0
2012-10-08 12:40:00,55.45,55.55,55.45,55.49,17900.0,41.2537,41.3281,41.2537,41.2835,17900.0
2012-10-08 12:50:00,55.49,55.57,55.47,55.56,22700.0,41.2835,41.343,41.2686,41.3355,22700.0
2012-10-08 13:00:00,55.57,55.61,55.46,55.49,29000.0,41.343,41.3727,41.2611,41.2835,29000.0
2012-10-08 13:10:00,55.49,55.55,55.43,55.54,25700.0,41.2835,41.3281,41.2388,41.3207,25700.0
2012-10-08 13:20:00,55.53,55.55,55.49,55.5,20700.0,41.3132,41.3281,41.2835,41.2909,20700.0
2012-10-08 13:30:00,55.5,55.55,55.48,55.5,24900.0,41.2909,41.3281,41.276,41.2909,24900.0
2012-10-08 13:40:00,55.5,55.55,55.49,55.52,11800.0,41.2909,41.3281,41.2835,41.3058,11800.0
2012-10-08 13:50:00,55.52,55.55,55.47,55.52,15700.0,41.3058,41.3281,41.2686,41.3058,15700.0
2012-10-08 14:00:00,55.53,55.62,55.53,55.58,33100.0,41.3132,41.3802,41.3132,41.3504,33100.0
2012-10-08 14:10:00,55.59,55.66,55.57,55.66,34100.0,41.3579,41.4099,41.343,41.4099,34100.0
2012-10-08 14:20:00,55.67,55.72,55.67,55.71,23600.0,41.4174,41.4546,41.4174,41.4471,23600.0
2012-10-08 14:30:00,55.7,55.8,55.69,55.78,28600.0,41.4397,41.5141,41.4323,41.4992,28600.0
2012-10-08 14:40:00,55.78,55.79,55.7,55.77,22500.0,41.4992,41.5067,41.4397,41.4918,22500.0
2012-10-08 14:50:00,55.78,55.85,55.76,55.84,33700.0,41.4992,41.5513,41.4843,41.5439,33700.0
2012-10-08 15:00:00,55.84,55.89,55.8,55.89,39400.0,41.5439,41.5811,41.5141,41.5811,39400.0
2012-10-08 15:10:00,55.89,56.01,55.88,55.97,65900.0,41.5811,41.6703,41.5736,41.6406,65900.0
2012-10-08 15:20:00,55.96,55.98,55.82,55.82,58600.0,41.6331,41.648,41.529,41.529,58600.0
2012-10-08 15:30:00,55.82,55.96,55.82,55.87,76100.0,41.529,41.6331,41.529,41.5662,76100.0
2012-10-08 15:40:00,55.86,55.87,55.72,55.84,77400.0,41.5587,41.5662,41.4546,41.5439,77400.0
2012-10-08 15:50:00,55.84,55.86,55.75,55.77,163100.0,41.5439,41.5587,41.4769,41.4918,163100.0
2012-10-09 09:30:00,55.81,56.06,55.59,56.02,107100.0,41.5215,41.7075,41.3579,41.6778,107100.0
2012-10-09 09:40:00,56.02,56.11,55.83,55.9,70600.0,41.6778,41.7447,41.5364,41.5885,70600.0
2012-10-09 09:50:00,55.91,56.05,55.87,55.95,47900.0,41.5959,41.7001,41.5662,41.6257,47900.0
2012-10-09 10:00:00,55.95,56.11,55.95,56.08,93400.0,41.6257,41.7447,41.6257,41.7224,93400.0
2012-10-09 10:10:00,56.07,56.28,56.04,56.15,59400.0,41.715,41.8712,41.6926,41.7745,59400.0
2012-10-09 10:20:00,56.16,56.24,56.13,56.15,43700.0,41.7819,41.8414,41.7596,41.7745,43700.0
2012-10-09 10:30:00,56.14,56.18,55.96,55.97,87600.0,41.767,41.7968,41.6331,41.6406,87600.0
2012-10-09 10:40:00,55.97,56.01,55.73,55.73,76000.0,41.6406,41.6703,41.462,41.462,76000.0
2012-10-09 10:50:00,55.74,55.79,55.45,55.55,109300.0,41.4695,41.5067,41.2537,41.3281,109300.0
2012-10-09 11:00:00,55.56,55.56,55.31,55.52,102000.0,41.3355,41.3355,41.1495,41.3058,102000.0
2012-10-09 11:10:00,55.51,55.52,55.21,55.22,89000.0,41.2983,41.3058,41.0751,41.0826,89000.0
2012-10-09 11:20:00,55.22,55.42,55.21,55.34,142500.0,41.0826,41.2314,41.0751,41.1719,142500.0
2012-10-09 11:30:00,55.33,55.56,55.3,55.44,98100.0,41.1644,41.3355,41.1421,41.2463,98100.0
2012-10-09 11:40:00,55.44,55.44,55.27,55.31,84700.0,41.2463,41.2463,41.1198,41.1495,84700.0
2012-10-09 11:50:00,55.3,55.37,55.27,55.31,65800.0,41.1421,41.1942,41.1198,41.1495,65800.0
2012-10-09 12:00:00,55.31,55.39,55.27,55.29,73300.0,41.1495,41.2091,41.1198,41.1347,73300.0
2012-10-09 12:10:00,55.3,55.48,55.29,55.41,54200.0,41.1421,41.276,41.1347,41.2239,54200.0
2012-10-09 12:20:00,55.39,55.44,55.29,55.29,41200.0,41.2091,41.2463,41.1347,41.1347,41200.0
2012-10-09 12:30:00,55.29,55.3,55.21,55.21,45400.0,41.1347,41.1421,41.0751,41.0751,45400.0
2012-10-09 12:40:00,55.21,55.21,55.16,55.2,54800.0,41.0751,41.0751,41.0379,41.0677,54800.0
2012-10-09 12:50:00,55.2,55.21,55.05,55.09,52400.0,41.0677,41.0751,40.9561,40.9859,52400.0
2012-10-09 13:00:00,55.08,55.15,55.05,55.12,41600.0,40.9784,41.0305,40.9561,41.0082,41600.0
2012-10-09 13:10:00,55.11,55.18,55.11,55.16,28200.0,41.0007,41.0528,41.0007,41.0379,28200.0
2012-10-09 13:20:00,55.17,55.23,55.12,55.14,27900.0,41.0454,41.09,41.0082,41.0231,27900.0
2012-10-09 13:30:00,55.13,55.35,55.12,55.35,70100.0,41.0156,41.1793,41.0082,41.1793,70100.0
2012-10-09 13:40:00,55.35,55.42,55.35,55.37,35400.0,41.1793,41.2314,41.1793,41.1942,35400.0
2012-10-09 13:50:00,55.38,55.44,55.22,55.23,44300.0,41.2016,41.2463,41.0826,41.09,44300.0
2012-10-09 14:00:00,55.23,55.38,55.21,55.37,59700.0,41.09,41.2016,41.0751,41.1942,59700.0
2012-10-09 14:10:00,55.37,55.49,55.36,55.47,31000.0,41.1942,41.2835,41.1867,41.2686,31000.0
2012-10-09 14:20:00,55.48,55.52,55.42,55.42,45800.0,41.276,41.3058,41.2314,41.2314,45800.0
2012-10-09 14:30:00,55.41,55.54,55.36,55.46,66700.0,41.2239,41.3207,41.1867,41.2611,66700.0
2012-10-09 14:40:00,55.45,55.51,55.37,55.47,60500.0,41.2537,41.2983,41.1942,41.2686,60500.0
2012-10-09 14:50:00,55.47,55.49,55.41,55.49,45000.0,41.2686,41.2835,41.2239,41.2835,45000.0
2012-10-09 15:00:00,55.49,55.51,55.36,55.37,73100.0,41.2835,41.2983,41.1867,41.1942,73100.0
2012-10-09 15:10:00,55.37,55.39,55.18,55.19,84100.0,41.1942,41.2091,41.0528,41.0603,84100.0
2012-10-09 15:20:00,55.19,55.2,54.95,54.97,91800.0,41.0603,41.0677,40.8817,40.8966,91800.0
2012-10-09 15:30:00,54.97,55.02,54.78,54.79,183600.0,40.8966,40.9338,40.7552,40.7627,183600.0
2012-10-09 15:40:00,54.79,54.79,54.67,54.7,364000.0,40.7627,40.7627,40.6734,40.6957,364000.0
2012-10-09 15:50:00,54.69,54.73,54.49,54.5,966100.0,40.6883,40.718,40.5395,40.5469,966100.0
2012-10-10 09:30:00,54.4,54.95,54.3,54.47,169000.0,40.4725,40.8817,40.3981,40.5246,169000.0
2012-10-10 09:40:00,54.46,54.54,54.3,54.41,179200.0,40.5172,40.5767,40.3981,40.48,179200.0
2012-10-10 09:50:00,54.4,54.55,54.38,54.5,140800.0,40.4725,40.5841,40.4576,40.5469,140800.0
2012-10-10 10:00:00,54.48,54.64,54.3,54.58,192400.0,40.532,40.6511,40.3981,40.6064,192400.0
2012-10-10 10:10:00,54.6,54.8,54.54,54.75,162500.0,40.6213,40.7701,40.5767,40.7329,162500.0
2012-10-10 10:20:00,54.75,55.05,54.71,55.02,128000.0,40.7329,40.9561,40.7032,40.9338,128000.0
2012-10-10 10:30:00,55.01,55.05,54.96,55.05,105000.0,40.9263,40.9561,40.8892,40.9561,105000.0
2012-10-10 10:40:00,55.06,55.06,54.71,54.77,81900.0,40.9635,40.9635,40.7032,40.7478,81900.0
2012-10-10 10:50:00,54.78,54.9,54.77,54.79,38900.0,40.7552,40.8445,40.7478,40.7627,38900.0
2012-10-10 11:00:00,54.79,54.79,54.57,54.73,55000.0,40.7627,40.7627,40.599,40.718,55000.0
2012-10-10 11:10:00,54.71,54.73,54.61,54.66,38900.0,40.7032,40.718,40.6288,40.666,38900.0
2012-10-10 11:20:00,54.67,54.74,54.6,54.61,31000.0,40.6734,40.7255,40.6213,40.6288,31000.0
2012-10-10 11:30:00,54.61,54.61,54.39,54.39,46700.0,40.6288,40.6288,40.4651,40.4651,46700.0
2012-10-10 11:40:00,54.38,54.5,54.38,54.39,37700.0,40.4576,40.5469,40.4576,40.4651,37700.0
2012-10-10 11:50:00,54.38,54.4,54.17,54.32,99300.0,40.4576,40.4725,40.3014,40.413,99300.0
2012-10-10 12:00:00,54.31,54.35,54.2,54.24,65800.0,40.4056,40.4353,40.3237,40.3535,65800.0
2012-10-10 12:10:00,54.25,54.43,54.24,54.35,64700.0,40.3609,40.4948,40.3535,40.4353,64700.0
2012-10-10 12:20:00,54.35,54.57,54.3,54.54,64600.0,40.4353,40.599,40.3981,40.5767,64600.0
2012-10-10 12:30:00,54.53,54.56,54.36,54.41,62700.0,40.5692,40.5916,40.4428,40.48,62700.0
2012-10-10 12:40:00,54.41,54.44,54.25,54.31,43400.0,40.48,40.5023,40.3609,40.4056,43400.0
2012-10-10 12:50:00,54.33,54.42,54.18,54.19,60000.0,40.4204,40.4874,40.3088,40.3163,60000.0
2012-10-10 13:00:00,54.21,54.36,54.17,54.32,40100.0,40.3312,40.4428,40.3014,40.413,40100.0
2012-10-10 13:10:00,54.33,54.51,54.29,54.44,77400.0,40.4204,40.5544,40.3907,40.5023,77400.0
2012-10-10 13:20:00,54.44,54.55,54.4,54.47,42000.0,40.5023,40.5841,40.4725,40.5246,42000.0
2012-10-10 13:30:00,54.48,54.55,54.43,54.48,70700.0,40.532,40.5841,40.4948,40.532,70700.0
2012-10-10 13:40:00,54.49,54.51,54.34,54.41,138600.0,40.5395,40.5544,40.4279,40.48,138600.0
2012-10-10 13:50:00,54.42,54.5,54.38,54.46,49600.0,40.4874,40.5469,40.4576,40.5172,49600.0
2012-10-10 14:00:00,54.46,54.65,54.46,54.64,101800.0,40.5172,40.6585,40.5172,40.6511,101800.0
2012-10-10 14:10:00,54.65,54.65,54.5,54.61,78900.0,40.6585,40.6585,40.5469,40.6288,78900.0
2012-10-10 14:20:00,54.61,54.67,54.52,54.63,62900.0,40.6288,40.6734,40.5618,40.6436,62900.0
2012-10-10 14:30:00,54.63,54.78,54.61,54.68,72200.0,40.6436,40.7552,40.6288,40.6808,72200.0
2012-10-10 14:40:00,54.68,54.82,54.67,54.7,54800.0,40.6808,40.785,40.6734,40.6957,54800.0
2012-10-10 14:50:00,54.7,54.77,54.61,54.61,80900.0,40.6957,40.7478,40.6288,40.6288,80900.0
2012-10-10 15:00:00,54.62,54.75,54.62,54.74,73000.0,40.6362,40.7329,40.6362,40.7255,73000.0
2012-10-10 15:10:00,54.74,54.86,54.71,54.83,138300.0,40.7255,40.8148,40.7032,40.7924,138300.0
2012-10-10 15:20:00,54.83,54.87,54.76,54.81,86900.0,40.7924,40.8222,40.7404,40.7776,86900.0
2012-10-10 15:30:00,54.8,54.8,54.7,54.73,119700.0,40.7701,40.7701,40.6957,40.718,119700.0
2012-10-10 15:40:00,54.74,54.84,54.74,54.81,111900.0,40.7255,40.7999,40.7255,40.7776,111900.0
2012-10-10 15:50:00,54.81,54.88,54.72,54.86,395400.0,40.7776,40.8296,40.7106,40.8148,395400.0
2012-10-11 09:30:00,55.13,55.28,54.94,55.11,116600.0,41.0156,41.1272,40.8743,41.0007,116600.0
2012-10-11 09:40:00,55.1,55.12,54.83,55.11,105500.0,40.9933,41.0082,40.7924,41.0007,105500.0
2012-10-11 09:50:00,55.11,55.49,55.11,55.49,88200.0,41.0007,41.2835,41.0007,41.2835,88200.0
2012-10-11 10:00:00,55.47,55.59,55.45,55.54,162400.0,41.2686,41.3579,41.2537,41.3207,162400.0
2012-10-11 10:10:00,55.54,55.58,55.5,55.52,113700.0,41.3207,41.3504,41.2909,41.3058,113700.0
2012-10-11 10:20:00,55.53,55.6,55.52,55.56,81500.0,41.3132,41.3653,41.3058,41.3355,81500.0
2012-10-11 10:30:00,55.57,55.61,55.43,55.52,95800.0,41.343,41.3727,41.2388,41.3058,95800.0
2012-10-11 10:40:00,55.52,55.69,55.51,55.61,106100.0,41.3058,41.4323,41.2983,41.3727,106100.0
2012-10-11 10:50:00,55.62,55.65,55.56,55.63,56700.0,41.3802,41.4025,41.3355,41.3876,56700.0
2012-10-11 11:00:00,55.63,55.69,55.53,55.56,87400.0,41.3876,41.4323,41.3132,41.3355,87400.0
2012-10-11 11:10:00,55.56,55.64,55.54,55.58,85900.0,41.3355,41.3951,41.3207,41.3504,85900.0
2012-10-11 11:20:00,55.56,55.6,55.52,55.58,72000.0,41.3355,41.3653,41.3058,41.3504,72000.0
2012-10-11 11:30:00,55.58,55.64,55.55,55.59,34300.0,41.3504,41.3951,41.3281,41.3579,34300.0
2012-10-11 11:40:00,55.58,55.6,55.49,55.58,125600.0,41.3504,41.3653,41.2835,41.3504,125600.0
2012-10-11 11:50:00,55.59,55.64,55.56,55.63,50900.0,41.3579,41.3951,41.3355,41.3876,50900.0
2012-10-11 12:00:00,55.63,55.65,55.55,55.62,54700.0,41.3876,41.4025,41.3281,41.3802,54700.0
2012-10-11 12:10:00,55.63,55.69,55.62,55.67,69200.0,41.3876,41.4323,41.3802,41.4174,69200.0
2012-10-11 12:20:00,55.66,55.69,55.63,55.67,85400.0,41.4099,41.4323,41.3876,41.4174,85400.0
2012-10-11 12:30:00,55.66,55.71,55.63,55.71,48600.0,41.4099,41.4471,41.3876,41.4471,48600.0
2012-10-11 12:40:00,55.69,55.8,55.63,55.79,72500.0,41.4323,41.5141,41.3876,41.5067,72500.0
2012-10-11 12:50:00,55.8,55.83,55.68,55.7,51100.0,41.5141,41.5364,41.4248,41.4397,51100.0
2012-10-11 13:00:00,55.71,55.78,55.68,55.76,43000.0,41.4471,41.4992,41.4248,41.4843,43000.0
2012-10-11 13:10:00,55.77,55.79,55.71,55.72,45800.0,41.4918,41.5067,41.4471,41.4546,45800.0
2012-10-11 13:20:00,55.71,55.72,55.64,55.69,45400.0,41.4471,41.4546,41.3951,41.4323,45400.0
2012-10-11 13:30:00,55.68,55.68,55.6,55.61,46900.0,41.4248,41.4248,41.3653,41.3727,46900.0
2012-10-11 13:40:00,55.61,55.61,55.5,55.51,71200.0,41.3727,41.3727,41.2909,41.2983,71200.0
2012-10-11 13:50:00,55.51,55.53,55.42,55.48,70500.0,41.2983,41.3132,41.2314,41.276,70500.0
2012-10-11 14:00:00,55.47,55.53,55.43,55.48,69700.0,41.2686,41.3132,41.2388,41.276,69700.0
2012-10-11 14:10:00,55.48,55.6,55.48,55.5,41700.0,41.276,41.3653,41.276,41.2909,41700.0
2012-10-11 14:20:00,55.5,55.56,55.49,55.53,60400.0,41.2909,41.3355,41.2835,41.3132,60400.0
2012-10-11 14:30:00,55.53,55.54,55.43,55.46,63500.0,41.3132,41.3207,41.2388,41.2611,63500.0
2012-10-11 14:40:00,55.46,55.46,55.38,55.39,54500.0,41.2611,41.2611,41.2016,41.2091,54500.0
2012-10-11 14:50:00,55.4,55.47,55.39,55.41,38000.0,41.2165,41.2686,41.2091,41.2239,38000.0
2012-10-11 15:00:00,55.4,55.45,55.36,55.39,45900.0,41.2165,41.2537,41.1867,41.2091,45900.0
2012-10-11 15:10:00,55.4,55.53,55.4,55.45,73400.0,41.2165,41.3132,41.2165,41.2537,73400.0
2012-10-11 15:20:00,55.45,55.46,55.37,55.39,56700.0,41.2537,41.2611,41.1942,41.2091,56700.0
2012-10-11 15:30:00,55.4,55.41,55.36,55.4,87600.0,41.2165,41.2239,41.1867,41.2165,87600.0
2012-10-11 15:40:00,55.4,55.42,55.35,55.36,179000.0,41.2165,41.2314,41.1793,41.1867,179000.0
2012-10-11 15:50:00,55.36,55.4,55.31,55.35,435700.0,41.1867,41.2165,41.1495,41.1793,435700.0
2012-10-12 09:30:00,55.42,55.5,55.15,55.31,122700.0,41.2314,41.2909,41.0305,41.1495,122700.0
2012-10-12 09:40:00,55.35,55.38,55.22,55.38,93600.0,41.1793,41.2016,41.0826,41.2016,93600.0
2012-10-12 09:50:00,55.35,55.63,55.32,55.61,66400.0,41.1793,41.3876,41.157,41.3727,66400.0
2012-10-12 10:00:00,55.62,55.75,55.48,55.52,87300.0,41.3802,41.4769,41.276,41.3058,87300.0
2012-10-12 10:10:00,55.52,55.54,55.44,55.47,75100.0,41.3058,41.3207,41.2463,41.2686,75100.0
2012-10-12 10:20:00,55.47,55.48,55.29,55.41,100500.0,41.2686,41.276,41.1347,41.2239,100500.0
2012-10-12 10:30:00,55.41,55.59,55.36,55.58,117700.0,41.2239,41.3579,41.1867,41.3504,117700.0
2012-10-12 10:40:00,55.58,55.61,55.41,55.53,74300.0,41.3504,41.3727,41.2239,41.3132,74300.0
2012-10-12 10:50:00,55.53,55.66,55.46,55.6,80600.0,41.3132,41.4099,41.2611,41.3653,80600.0
2012-10-12 11:00:00,55.6,55.61,55.53,55.59,50400.0,41.3653,41.3727,41.3132,41.3579,50400.0
2012-10-12 11:10:00,55.59,55.6,55.48,55.5,121700.0,41.3579,41.3653,41.276,41.2909,121700.0
2012-10-12 11:20:00,55.49,55.49,55.39,55.4,44000.0,41.2835,41.2835,41.2091,41.2165,44000.0
2012-10-12 11:30:00,55.4,55.41,55.27,55.3,119400.0,41.2165,41.2239,41.1198,41.1421,119400.0
2012-10-12 11:40:00,55.3,55.34,55.26,55.3,91500.0,41.1421,41.1719,41.1123,41.1421,91500.0
2012-10-12 11:50:00,55.3,55.32,55.22,55.31,52800.0,41.1421,41.157,41.0826,41.1495,52800.0
2012-10-12 12:00:00,55.3,55.43,55.27,55.43,58100.0,41.1421,41.2388,41.1198,41.2388,58100.0
2012-10-12 12:10:00,55.41,55.41,55.25,55.27,52000.0,41.2239,41.2239,41.1049,41.1198,52000.0
2012-10-12 12:20:00,55.27,55.29,55.15,55.19,28700.0,41.1198,41.1347,41.0305,41.0603,28700.0
2012-10-12 12:30:00,55.18,55.23,55.16,55.19,33800.0,41.0528,41.09,41.0379,41.0603,33800.0
2012-10-12 12:40:00,55.18,55.22,55.1,55.11,42100.0,41.0528,41.0826,40.9933,41.0007,42100.0
2012-10-12 12:50:00,55.1,55.12,55.04,55.07,30300.0,40.9933,41.0082,40.9487,40.971,30300.0
2012-10-12 13:00:00,55.07,55.12,55.05,55.1,53400.0,40.971,41.0082,40.9561,40.9933,53400.0
2012-10-12 13:10:00,55.09,55.14,55.09,55.1,36200.0,40.9859,41.0231,40.9859,40.9933,36200.0
2012-10-12 13:20:00,55.1,55.12,55.05,55.09,53000.0,40.9933,41.0082,40.9561,40.9859,53000.0
2012-10-12 13:30:00,55.09,55.13,55.0,55.07,77500.0,40.9859,41.0156,40.9189,40.971,77500.0
2012-10-12 13:40:00,55.08,55.1,54.96,54.97,69900.0,40.9784,40.9933,40.8892,40.8966,69900.0
2012-10-12 13:50:00,54.95,55.1,54.94,55.06,131000.0,40.8817,40.9933,40.8743,40.9635,131000.0
2012-10-12 14:00:00,55.05,55.05,54.9,54.93,160100.0,40.9561,40.9561,40.8445,40.8668,160100.0
2012-10-12 14:10:00,54.93,54.98,54.9,54.93,135200.0,40.8668,40.904,40.8445,40.8668,135200.0
2012-10-12 14:20:00,54.94,55.14,54.91,55.13,141900.0,40.8743,41.0231,40.852,41.0156,141900.0
2012-10-12 14:30:00,55.13,55.33,55.13,55.3,77000.0,41.0156,41.1644,41.0156,41.1421,77000.0
2012-10-12 14:40:00,55.3,55.3,55.16,55.2,81700.0,41.1421,41.1421,41.0379,41.0677,81700.0
2012-10-12 14:50:00,55.21,55.35,55.17,55.2,64400.0,41.0751,41.1793,41.0454,41.0677,64400.0
2012-10-12 15:00:00,55.21,55.25,55.07,55.11,82100.0,41.0751,41.1049,40.971,41.0007,82100.0
2012-10-12 15:10:00,55.1,55.22,55.03,55.19,52500.0,40.9933,41.0826,40.9412,41.0603,52500.0
2012-10-12 15:20:00,55.2,55.23,55.08,55.09,62500.0,41.0677,41.09,40.9784,40.9859,62500.0
2012-10-12 15:30:00,55.08,55.12,55.02,55.02,100900.0,40.9784,41.0082,40.9338,40.9338,100900.0
2012-10-12 15:40:00,55.02,55.02,54.95,54.97,122000.0,40.9338,40.9338,40.8817,40.8966,122000.0
2012-10-12 15:50:00,54.97,55.06,54.94,54.95,292800.0,40.8966,40.9635,40.8743,40.8817,292800.0
2012-10-15 09:30:00,54.62,54.9,54.52,54.88,107000.0,40.6362,40.8445,40.5618,40.8296,107000.0
2012-10-15 09:40:00,54.87,55.03,54.65,54.73,129000.0,40.8222,40.9412,40.6585,40.718,129000.0
2012-10-15 09:50:00,54.73,54.73,54.26,54.59,188800.0,40.718,40.718,40.3684,40.6139,188800.0
2012-10-15 10:00:00,54.55,54.77,54.46,54.72,100600.0,40.5841,40.7478,40.5172,40.7106,100600.0
2012-10-15 10:10:00,54.72,54.75,54.26,54.35,104300.0,40.7106,40.7329,40.3684,40.4353,104300.0
2012-10-15 10:20:00,54.35,54.45,54.22,54.38,119900.0,40.4353,40.5097,40.3386,40.4576,119900.0
2012-10-15 10:30:00,54.38,54.45,54.23,54.41,101300.0,40.4576,40.5097,40.346,40.48,101300.0
2012-10-15 10:40:00,54.41,54.56,54.35,54.37,90300.0,40.48,40.5916,40.4353,40.4502,90300.0
2012-10-15 10:50:00,54.37,54.42,54.22,54.24,65400.0,40.4502,40.4874,40.3386,40.3535,65400.0
2012-10-15 11:00:00,54.25,54.43,54.23,54.39,62300.0,40.3609,40.4948,40.346,40.4651,62300.0
2012-10-15 11:10:00,54.4,54.47,54.33,54.33,66300.0,40.4725,40.5246,40.4204,40.4204,66300.0
2012-10-15 11:20:00,54.33,54.42,54.28,54.34,63100.0,40.4204,40.4874,40.3832,40.4279,63100.0
2012-10-15 11:30:00,54.33,54.33,54.23,54.28,46500.0,40.4204,40.4204,40.346,40.3832,46500.0
2012-10-15 11:40:00,54.29,54.4,54.19,54.21,60500.0,40.3907,40.4725,40.3163,40.3312,60500.0
2012-10-15 11:50:00,54.22,54.24,54.08,54.17,144900.0,40.3386,40.3535,40.2344,40.3014,144900.0
2012-10-15 12:00:00,54.18,54.29,54.13,54.27,82600.0,40.3088,40.3907,40.2716,40.3758,82600.0
2012-10-15 12:10:00,54.27,54.34,54.26,54.28,76000.0,40.3758,40.4279,40.3684,40.3832,76000.0
2012-10-15 12:20:00,54.27,54.33,54.2,54.26,81300.0,40.3758,40.4204,40.3237,40.3684,81300.0
2012-10-15 12:30:00,54.26,54.36,54.22,54.35,69100.0,40.3684,40.4428,40.3386,40.4353,69100.0
2012-10-15 12:40:00,54.35,54.44,54.35,54.43,153700.0,40.4353,40.5023,40.4353,40.4948,153700.0
2012-10-15 12:50:00,54.43,54.43,54.2,54.21,87900.0,40.4948,40.4948,40.3237,40.3312,87900.0
2012-10-15 13:00:00,54.21,54.26,54.16,54.26,45000.0,40.3312,40.3684,40.294,40.3684,45000.0
2012-10-15 13:10:00,54.26,54.28,53.96,53.99,125500.0,40.3684,40.3832,40.1452,40.1675,125500.0
2012-10-15 13:20:00,54.0,54.05,53.94,53.94,55400.0,40.1749,40.2121,40.1303,40.1303,55400.0
2012-10-15 13:30:00,53.95,54.07,53.95,54.04,40000.0,40.1377,40.227,40.1377,40.2047,40000.0
2012-10-15 13:40:00,54.04,54.08,53.98,54.02,61000.0,40.2047,40.2344,40.16,40.1898,61000.0
2012-10-15 13:50:00,54.03,54.11,53.97,53.98,51500.0,40.1972,40.2568,40.1526,40.16,51500.0
2012-10-15 14:00:00,53.98,54.1,53.98,54.08,60000.0,40.16,40.2493,40.16,40.2344,60000.0
2012-10-15 14:10:00,54.08,54.14,54.05,54.13,39600.0,40.2344,40.2791,40.2121,40.2716,39600.0
2012-10-15 14:20:00,54.12,54.19,54.1,54.12,38100.0,40.2642,40.3163,40.2493,40.2642,38100.0
2012-10-15 14:30:00,54.11,54.13,54.03,54.07,73900.0,40.2568,40.2716,40.1972,40.227,73900.0
2012-10-15 14:40:00,54.05,54.06,53.95,54.03,80600.0,40.2121,40.2196,40.1377,40.1972,80600.0
2012-10-15 14:50:00,54.04,54.11,54.0,54.1,88900.0,40.2047,40.2568,40.1749,40.2493,88900.0
2012-10-15 15:00:00,54.1,54.29,54.1,54.25,101200.0,40.2493,40.3907,40.2493,40.3609,101200.0
2012-10-15 15:10:00,54.27,54.41,54.27,54.39,102200.0,40.3758,40.48,40.3758,40.4651,102200.0
2012-10-15 15:20:00,54.4,54.42,54.3,54.4,114700.0,40.4725,40.4874,40.3981,40.4725,114700.0
2012-10-15 15:30:00,54.4,54.42,54.37,54.42,140600.0,40.4725,40.4874,40.4502,40.4874,140600.0
2012-10-15 15:40:00,54.41,54.6,54.39,54.6,150300.0,40.48,40.6213,40.4651,40.6213,150300.0
2012-10-15 15:50:00,54.6,54.74,54.57,54.6,406200.0,40.6213,40.7255,40.599,40.6213,406200.0
2012-10-16 09:30:00,55.31,55.45,54.99,55.37,196400.0,41.1495,41.2537,40.9115,41.1942,196400.0
2012-10-16 09:40:00,55.37,55.85,55.31,55.72,170700.0,41.1942,41.5513,41.1495,41.4546,170700.0
2012-10-16 09:50:00,55.72,55.87,55.64,55.67,133000.0,41.4546,41.5662,41.3951,41.4174,133000.0
2012-10-16 10:00:00,55.67,55.93,55.65,55.89,133500.0,41.4174,41.6108,41.4025,41.5811,133500.0
2012-10-16 10:10:00,55.89,55.97,55.8,55.8,137000.0,41.5811,41.6406,41.5141,41.5141,137000.0
2012-10-16 10:20:00,55.8,55.83,55.7,55.8,151300.0,41.5141,41.5364,41.4397,41.5141,151300.0
2012-10-16 10:30:00,55.81,55.89,55.71,55.71,84800.0,41.5215,41.5811,41.4471,41.4471,84800.0
2012-10-16 10:40:00,55.71,55.94,55.71,55.91,84300.0,41.4471,41.6183,41.4471,41.5959,84300.0
2012-10-16 10:50:00,55.91,55.94,55.73,55.86,124300.0,41.5959,41.6183,41.462,41.5587,124300.0
2012-10-16 11:00:00,55.86,55.87,55.72,55.82,91800.0,41.5587,41.5662,41.4546,41.529,91800.0
2012-10-16 11:10:00,55.82,55.84,55.75,55.83,58900.0,41.529,41.5439,41.4769,41.5364,58900.0
2012-10-16 11:20:00,55.83,55.85,55.74,55.74,49100.0,41.5364,41.5513,41.4695,41.4695,49100.0
2012-10-16 11:30:00,55.74,55.86,55.74,55.8,58200.0,41.4695,41.5587,41.4695,41.5141,58200.0
2012-10-16 11:40:00,55.8,55.82,55.73,55.74,54300.0,41.5141,41.529,41.462,41.4695,54300.0
2012-10-16 11:50:00,55.75,55.87,55.75,55.86,52800.0,41.4769,41.5662,41.4769,41.5587,52800.0
2012-10-16 12:00:00,55.85,55.89,55.79,55.89,50500.0,41.5513,41.5811,41.5067,41.5811,50500.0
2012-10-16 12:10:00,55.89,55.95,55.85,55.88,62100.0,41.5811,41.6257,41.5513,41.5736,62100.0
2012-10-16 12:20:00,55.89,55.94,55.86,55.87,51900.0,41.5811,41.6183,41.5587,41.5662,51900.0
2012-10-16 12:30:00,55.86,55.87,55.76,55.83,57200.0,41.5587,41.5662,41.4843,41.5364,57200.0
2012-10-16 12:40:00,55.82,55.94,55.82,55.9,44800.0,41.529,41.6183,41.529,41.5885,44800.0
2012-10-16 12:50:00,55.9,55.95,55.87,55.87,37500.0,41.5885,41.6257,41.5662,41.5662,37500.0
2012-10-16 13:00:00,55.87,55.93,55.82,55.89,32000.0,41.5662,41.6108,41.529,41.5811,32000.0
2012-10-16 13:10:00,55.89,55.93,55.87,55.91,35900.0,41.5811,41.6108,41.5662,41.5959,35900.0
2012-10-16 13:20:00,55.92,55.95,55.87,55.87,40000.0,41.6034,41.6257,41.5662,41.5662,40000.0
2012-10-16 13:30:00,55.88,55.93,55.83,55.93,46200.0,41.5736,41.6108,41.5364,41.6108,46200.0
2012-10-16 13:40:00,55.94,55.94,55.86,55.91,36800.0,41.6183,41.6183,41.5587,41.5959,36800.0
2012-10-16 13:50:00,55.9,55.93,55.85,55.92,43000.0,41.5885,41.6108,41.5513,41.6034,43000.0
2012-10-16 14:00:00,55.92,55.92,55.83,55.87,39600.0,41.6034,41.6034,41.5364,41.5662,39600.0
2012-10-16 14:10:00,55.87,55.88,55.74,55.75,38200.0,41.5662,41.5736,41.4695,41.4769,38200.0
2012-10-16 14:20:00,55.75,55.83,55.74,55.82,35500.0,41.4769,41.5364,41.4695,41.529,35500.0
2012-10-16 14:30:00,55.83,55.83,55.72,55.74,48800.0,41.5364,41.5364,41.4546,41.4695,48800.0
2012-10-16 14:40:00,55.74,55.76,55.69,55.7,62100.0,41.4695,41.4843,41.4323,41.4397,62100.0
2012-10-16 14:50:00,55.69,55.7,55.58,55.63,63500.0,41.4323,41.4397,41.3504,41.3876,63500.0
2012-10-16 15:00:00,55.63,55.72,55.62,55.65,47500.0,41.3876,41.4546,41.3802,41.4025,47500.0
2012-10-16 15:10:00,55.65,55.7,55.59,55.63,71700.0,41.4025,41.4397,41.3579,41.3876,71700.0
2012-10-16 15:20:00,55.62,55.65,55.53,55.64,95300.0,41.3802,41.4025,41.3132,41.3951,95300.0
2012-10-16 15:30:00,55.64,55.66,55.58,55.65,92800.0,41.3951,41.4099,41.3504,41.4025,92800.0
2012-10-16 15:40:00,55.66,55.69,55.57,55.57,171600.0,41.4099,41.4323,41.343,41.343,171600.0
2012-10-16 15:50:00,55.58,55.89,55.57,55.88,458500.0,41.3504,41.5811,41.343,41.5736,458500.0
2012-10-17 09:30:00,55.78,55.92,55.09,55.23,185000.0,41.4992,41.6034,40.9859,41.09,185000.0
2012-10-17 09:40:00,55.23,55.31,55.06,55.2,145400.0,41.09,41.1495,40.9635,41.0677,145400.0
2012-10-17 09:50:00,55.2,55.51,55.18,55.39,129700.0,41.0677,41.2983,41.0528,41.2091,129700.0
2012-10-17 10:00:00,55.39,55.44,55.28,55.34,113400.0,41.2091,41.2463,41.1272,41.1719,113400.0
2012-10-17 10:10:00,55.34,55.6,55.3,55.42,134900.0,41.1719,41.3653,41.1421,41.2314,134900.0
2012-10-17 10:20:00,55.43,55.63,55.37,55.54,74000.0,41.2388,41.3876,41.1942,41.3207,74000.0
2012-10-17 10:30:00,55.55,55.62,55.4,55.5,49200.0,41.3281,41.3802,41.2165,41.2909,49200.0
2012-10-17 10:40:00,55.5,55.59,55.4,55.5,112600.0,41.2909,41.3579,41.2165,41.2909,112600.0
2012-10-17 10:50:00,55.5,55.51,55.38,55.41,84200.0,41.2909,41.2983,41.2016,41.2239,84200.0
2012-10-17 11:00:00,55.41,55.45,55.37,55.39,69100.0,41.2239,41.2537,41.1942,41.2091,69100.0
2012-10-17 11:10:00,55.39,55.53,55.38,55.52,54700.0,41.2091,41.3132,41.2016,41.3058,54700.0
2012-10-17 11:20:00,55.51,55.59,55.47,55.55,171400.0,41.2983,41.3579,41.2686,41.3281,171400.0
2012-10-17 11:30:00,55.55,55.82,55.52,55.78,105600.0,41.3281,41.529,41.3058,41.4992,105600.0
2012-10-17 11:40:00,55.78,56.0,55.78,55.98,113800.0,41.4992,41.6629,41.4992,41.648,113800.0
2012-10-17 11:50:00,55.98,55.99,55.91,55.91,40800.0,41.648,41.6555,41.5959,41.5959,40800.0
2012-10-17 12:00:00,55.91,56.11,55.88,56.07,61000.0,41.5959,41.7447,41.5736,41.715,61000.0
2012-10-17 12:10:00,56.1,56.23,56.1,56.23,60100.0,41.7373,41.834,41.7373,41.834,60100.0
2012-10-17 12:20:00,56.23,56.38,56.21,56.27,79100.0,41.834,41.9456,41.8191,41.8638,79100.0
2012-10-17 12:30:00,56.25,56.28,56.11,56.11,55200.0,41.8489,41.8712,41.7447,41.7447,55200.0
2012-10-17 12:40:00,56.1,56.23,56.08,56.21,33800.0,41.7373,41.834,41.7224,41.8191,33800.0
2012-10-17 12:50:00,56.2,56.23,56.07,56.11,62600.0,41.8117,41.834,41.715,41.7447,62600.0
2012-10-17 13:00:00,56.1,56.2,56.08,56.09,42100.0,41.7373,41.8117,41.7224,41.7298,42100.0
2012-10-17 13:10:00,56.08,56.08,55.98,55.99,46600.0,41.7224,41.7224,41.648,41.6555,46600.0
2012-10-17 13:20:00,55.99,56.0,55.84,55.85,92100.0,41.6555,41.6629,41.5439,41.5513,92100.0
2012-10-17 13:30:00,55.86,55.89,55.81,55.85,44100.0,41.5587,41.5811,41.5215,41.5513,44100.0
2012-10-17 13:40:00,55.84,55.86,55.76,55.82,46700.0,41.5439,41.5587,41.4843,41.529,46700.0
2012-10-17 13:50:00,55.83,55.94,55.83,55.93,27400.0,41.5364,41.6183,41.5364,41.6108,27400.0
2012-10-17 14:00:00,55.93,56.04,55.91,56.04,31300.0,41.6108,41.6926,41.5959,41.6926,31300.0
2012-10-17 14:10:00,56.04,56.07,56.01,56.06,38200.0,41.6926,41.715,41.6703,41.7075,38200.0
2012-10-17 14:20:00,56.06,56.15,56.06,56.09,41900.0,41.7075,41.7745,41.7075,41.7298,41900.0
2012-10-17 14:30:00,56.09,56.18,56.07,56.08,49900.0,41.7298,41.7968,41.715,41.7224,49900.0
2012-10-17 14:40:00,56.08,56.13,56.08,56.08,28700.0,41.7224,41.7596,41.7224,41.7224,28700.0
2012-10-17 14:50:00,56.07,56.16,56.07,56.15,35100.0,41.715,41.7819,41.715,41.7745,35100.0
2012-10-17 15:00:00,56.16,56.19,56.12,56.18,39900.0,41.7819,41.8042,41.7522,41.7968,39900.0
2012-10-17 15:10:00,56.17,56.24,56.15,56.16,129800.0,41.7894,41.8414,41.7745,41.7819,129800.0
2012-10-17 15:20:00,56.17,56.17,56.03,56.06,170900.0,41.7894,41.7894,41.6852,41.7075,170900.0
2012-10-17 15:30:00,56.07,56.16,56.07,56.08,207500.0,41.715,41.7819,41.715,41.7224,207500.0
2012-10-17 15:40:00,56.08,56.17,56.08,56.11,124300.0,41.7224,41.7894,41.7224,41.7447,124300.0
2012-10-17 15:50:00,56.1,56.11,55.97,56.06,305800.0,41.7373,41.7447,41.6406,41.7075,305800.0
2012-10-18 09:30:00,55.65,55.88,55.4,55.66,142000.0,41.4025,41.5736,41.2165,41.4099,142000.0
2012-10-18 09:40:00,55.68,55.75,55.61,55.67,69400.0,41.4248,41.4769,41.3727,41.4174,69400.0
2012-10-18 09:50:00,55.67,55.75,55.6,55.68,85800.0,41.4174,41.4769,41.3653,41.4248,85800.0
2012-10-18 10:00:00,55.68,55.8,55.46,55.5,145500.0,41.4248,41.5141,41.2611,41.2909,145500.0
2012-10-18 10:10:00,55.5,55.54,55.35,55.43,238900.0,41.2909,41.3207,41.1793,41.2388,238900.0
2012-10-18 10:20:00,55.42,55.44,55.24,55.31,184100.0,41.2314,41.2463,41.0975,41.1495,184100.0
2012-10-18 10:30:00,55.31,55.44,55.17,55.38,132500.0,41.1495,41.2463,41.0454,41.2016,132500.0
2012-10-18 10:40:00,55.39,55.4,55.25,55.38,86400.0,41.2091,41.2165,41.1049,41.2016,86400.0
2012-10-18 10:50:00,55.37,55.48,55.32,55.41,80100.0,41.1942,41.276,41.157,41.2239,80100.0
2012-10-18 11:00:00,55.41,55.43,55.27,55.28,80900.0,41.2239,41.2388,41.1198,41.1272,80900.0
2012-10-18 11:10:00,55.29,55.58,55.29,55.53,86600.0,41.1347,41.3504,41.1347,41.3132,86600.0
2012-10-18 11:20:00,55.52,55.54,55.42,55.51,57300.0,41.3058,41.3207,41.2314,41.2983,57300.0
2012-10-18 11:30:00,55.51,55.57,55.5,55.51,29200.0,41.2983,41.343,41.2909,41.2983,29200.0
2012-10-18 11:40:00,55.51,55.57,55.49,55.5,59900.0,41.2983,41.343,41.2835,41.2909,59900.0
2012-10-18 11:50:00,55.51,55.56,55.41,55.5,63200.0,41.2983,41.3355,41.2239,41.2909,63200.0
2012-10-18 12:00:00,55.5,55.55,55.42,55.47,64000.0,41.2909,41.3281,41.2314,41.2686,64000.0
2012-10-18 12:10:00,55.46,55.57,55.44,55.55,55600.0,41.2611,41.343,41.2463,41.3281,55600.0
2012-10-18 12:20:00,55.53,55.55,55.47,55.49,37700.0,41.3132,41.3281,41.2686,41.2835,37700.0
2012-10-18 12:30:00,55.49,55.5,55.32,55.36,194800.0,41.2835,41.2909,41.157,41.1867,194800.0
2012-10-18 12:40:00,55.36,55.36,55.24,55.26,88600.0,41.1867,41.1867,41.0975,41.1123,88600.0
2012-10-18 12:50:00,55.24,55.31,55.12,55.17,100900.0,41.0975,41.1495,41.0082,41.0454,100900.0
2012-10-18 13:00:00,55.17,55.19,54.99,54.99,149500.0,41.0454,41.0603,40.9115,40.9115,149500.0
2012-10-18 13:10:00,55.0,55.01,54.91,54.99,67600.0,40.9189,40.9263,40.852,40.9115,67600.0
2012-10-18 13:20:00,55.0,55.25,55.0,55.22,70300.0,40.9189,41.1049,40.9189,41.0826,70300.0
2012-10-18 13:30:00,55.2,55.24,55.1,55.14,47100.0,41.0677,41.0975,40.9933,41.0231,47100.0
2012-10-18 13:40:00,55.14,55.23,55.09,55.14,51000.0,41.0231,41.09,40.9859,41.0231,51000.0
2012-10-18 13:50:00,55.14,55.14,55.08,55.12,36800.0,41.0231,41.0231,40.9784,41.0082,36800.0
2012-10-18 14:00:00,55.12,55.29,55.08,55.23,93400.0,41.0082,41.1347,40.9784,41.09,93400.0
2012-10-18 14:10:00,55.22,55.3,55.17,55.28,40800.0,41.0826,41.1421,41.0454,41.1272,40800.0
2012-10-18 14:20:00,55.27,55.28,55.11,55.11,45000.0,41.1198,41.1272,41.0007,41.0007,45000.0
2012-10-18 14:30:00,55.11,55.14,55.0,55.02,84700.0,41.0007,41.0231,40.9189,40.9338,84700.0
2012-10-18 14:40:00,55.01,55.1,54.91,55.01,72800.0,40.9263,40.9933,40.852,40.9263,72800.0
2012-10-18 14:50:00,55.01,55.15,55.01,55.05,60200.0,40.9263,41.0305,40.9263,40.9561,60200.0
2012-10-18 15:00:00,55.05,55.06,54.96,55.06,62200.0,40.9561,40.9635,40.8892,40.9635,62200.0
2012-10-18 15:10:00,55.07,55.07,54.97,54.98,53500.0,40.971,40.971,40.8966,40.904,53500.0
2012-10-18 15:20:00,54.97,55.03,54.94,54.99,83000.0,40.8966,40.9412,40.8743,40.9115,83000.0
2012-10-18 15:30:00,55.0,55.15,54.98,55.05,135200.0,40.9189,41.0305,40.904,40.9561,135200.0
2012-10-18 15:40:00,55.05,55.17,55.04,55.16,185400.0,40.9561,41.0454,40.9487,41.0379,185400.0
2012-10-18 15:50:00,55.15,55.22,54.97,54.98,429600.0,41.0305,41.0826,40.8966,40.904,429600.0
2012-10-19 09:30:00,54.86,55.12,54.71,54.86,481800.0,40.8148,41.0082,40.7032,40.8148,481800.0
2012-10-19 09:40:00,54.81,54.83,54.41,54.41,147000.0,40.7776,40.7924,40.48,40.48,147000.0
2012-10-19 09:50:00,54.41,54.69,54.36,54.59,231300.0,40.48,40.6883,40.4428,40.6139,231300.0
2012-10-19 10:00:00,54.57,54.89,54.56,54.89,147900.0,40.599,40.8371,40.5916,40.8371,147900.0
2012-10-19 10:10:00,54.9,54.92,54.6,54.67,145200.0,40.8445,40.8594,40.6213,40.6734,145200.0
2012-10-19 10:20:00,54.67,54.76,54.6,54.72,122800.0,40.6734,40.7404,40.6213,40.7106,122800.0
2012-10-19 10:30:00,54.7,54.7,54.5,54.5,87500.0,40.6957,40.6957,40.5469,40.5469,87500.0
2012-10-19 10:40:00,54.52,54.61,54.48,54.48,89600.0,40.5618,40.6288,40.532,40.532,89600.0
2012-10-19 10:50:00,54.48,54.61,54.45,54.55,113300.0,40.532,40.6288,40.5097,40.5841,113300.0
2012-10-19 11:00:00,54.55,54.58,54.2,54.2,160900.0,40.5841,40.6064,40.3237,40.3237,160900.0
2012-10-19 11:10:00,54.2,54.29,54.14,54.29,156800.0,40.3237,40.3907,40.2791,40.3907,156800.0
2012-10-19 11:20:00,54.3,54.45,54.2,54.2,100800.0,40.3981,40.5097,40.3237,40.3237,100800.0
2012-10-19 11:30:00,54.2,54.3,54.12,54.23,121000.0,40.3237,40.3981,40.2642,40.346,121000.0
2012-10-19 11:40:00,54.21,54.28,54.1,54.18,75500.0,40.3312,40.3832,40.2493,40.3088,75500.0
2012-10-19 11:50:00,54.18,54.19,53.96,54.15,99000.0,40.3088,40.3163,40.1452,40.2865,99000.0
2012-10-19 12:00:00,54.17,54.3,54.13,54.28,81200.0,40.3014,40.3981,40.2716,40.3832,81200.0
2012-10-19 12:10:00,54.28,54.39,54.25,54.35,90700.0,40.3832,40.4651,40.3609,40.4353,90700.0
2012-10-19 12:20:00,54.34,54.5,54.3,54.33,58100.0,40.4279,40.5469,40.3981,40.4204,58100.0
2012-10-19 12:30:00,54.36,54.6,54.33,54.55,36600.0,40.4428,40.6213,40.4204,40.5841,36600.0
2012-10-19 12:40:00,54.56,54.6,54.45,54.58,32000.0,40.5916,40.6213,40.5097,40.6064,32000.0
2012-10-19 12:50:00,54.58,54.68,54.54,54.64,39400.0,40.6064,40.6808,40.5767,40.6511,39400.0
2012-10-19 13:00:00,54.64,54.84,54.59,54.82,35800.0,40.6511,40.7999,40.6139,40.785,35800.0
2012-10-19 13:10:00,54.83,55.18,54.83,55.08,116700.0,40.7924,41.0528,40.7924,40.9784,116700.0
2012-10-19 13:20:00,55.08,55.13,55.0,55.05,64300.0,40.9784,41.0156,40.9189,40.9561,64300.0
2012-10-19 13:30:00,55.05,55.12,54.98,55.04,102600.0,40.9561,41.0082,40.904,40.9487,102600.0
2012-10-19 13:40:00,55.04,55.31,55.03,55.09,143300.0,40.9487,41.1495,40.9412,40.9859,143300.0
2012-10-19 13:50:00,55.07,55.14,54.8,54.91,127700.0,40.971,41.0231,40.7701,40.852,127700.0
2012-10-19 14:00:00,54.9,54.94,54.81,54.83,47400.0,40.8445,40.8743,40.7776,40.7924,47400.0
2012-10-19 14:10:00,54.82,54.83,54.61,54.65,79400.0,40.785,40.7924,40.6288,40.6585,79400.0
2012-10-19 14:20:00,54.65,54.67,54.39,54.42,97400.0,40.6585,40.6734,40.4651,40.4874,97400.0
2012-10-19 14:30:00,54.42,54.69,54.41,54.65,79100.0,40.4874,40.6883,40.48,40.6585,79100.0
2012-10-19 14:40:00,54.65,54.66,54.55,54.64,68900.0,40.6585,40.666,40.5841,40.6511,68900.0
2012-10-19 14:50:00,54.65,54.81,54.56,54.79,71200.0,40.6585,40.7776,40.5916,40.7627,71200.0
2012-10-19 15:00:00,54.79,54.82,54.72,54.75,73100.0,40.7627,40.785,40.7106,40.7329,73100.0
2012-10-19 15:10:00,54.75,54.8,54.66,54.79,98600.0,40.7329,40.7701,40.666,40.7627,98600.0
2012-10-19 15:20:00,54.8,54.92,54.78,54.86,121000.0,40.7701,40.8594,40.7552,40.8148,121000.0
2012-10-19 15:30:00,54.86,54.95,54.79,54.92,123500.0,40.8148,40.8817,40.7627,40.8594,123500.0
2012-10-19 15:40:00,54.92,54.99,54.88,54.99,130200.0,40.8594,40.9115,40.8296,40.9115,130200.0
2012-10-19 15:50:00,54.98,54.99,54.82,54.91,472400.0,40.904,40.9115,40.785,40.852,472400.0
2012-10-22 09:30:00,54.73,55.42,54.61,55.22,187600.0,40.718,41.2314,40.6288,41.0826,187600.0
2012-10-22 09:40:00,55.19,55.49,55.19,55.37,152200.0,41.0603,41.2835,41.0603,41.1942,152200.0
2012-10-22 09:50:00,55.35,55.63,55.3,55.51,175000.0,41.1793,41.3876,41.1421,41.2983,175000.0
2012-10-22 10:00:00,55.53,55.76,55.47,55.51,139700.0,41.3132,41.4843,41.2686,41.2983,139700.0
2012-10-22 10:10:00,55.51,55.52,55.35,55.41,121500.0,41.2983,41.3058,41.1793,41.2239,121500.0
2012-10-22 10:20:00,55.41,55.47,55.28,55.34,122300.0,41.2239,41.2686,41.1272,41.1719,122300.0
2012-10-22 10:30:00,55.35,55.36,55.11,55.14,45600.0,41.1793,41.1867,41.0007,41.0231,45600.0
2012-10-22 10:40:00,55.14,55.14,54.96,55.0,136600.0,41.0231,41.0231,40.8892,40.9189,136600.0
2012-10-22 10:50:00,54.99,55.05,54.95,54.99,142400.0,40.9115,40.9561,40.8817,40.9115,142400.0
2012-10-22 11:00:00,54.99,55.04,54.96,55.01,79000.0,40.9115,40.9487,40.8892,40.9263,79000.0
2012-10-22 11:10:00,55.01,55.1,54.96,54.98,48400.0,40.9263,40.9933,40.8892,40.904,48400.0
2012-10-22 11:20:00,54.98,55.0,54.85,54.99,46100.0,40.904,40.9189,40.8073,40.9115,46100.0
2012-10-22 11:30:00,54.98,55.11,54.96,55.06,42500.0,40.904,41.0007,40.8892,40.9635,42500.0
2012-10-22 11:40:00,55.08,55.3,55.08,55.27,47800.0,40.9784,41.1421,40.9784,41.1198,47800.0
2012-10-22 11:50:00,55.26,55.29,55.14,55.18,27800.0,41.1123,41.1347,41.0231,41.0528,27800.0
2012-10-22 12:00:00,55.18,55.24,55.09,55.2,69700.0,41.0528,41.0975,40.9859,41.0677,69700.0
2012-10-22 12:10:00,55.2,55.29,55.15,55.18,51300.0,41.0677,41.1347,41.0305,41.0528,51300.0
2012-10-22 12:20:00,55.17,55.28,55.16,55.26,90700.0,41.0454,41.1272,41.0379,41.1123,90700.0
2012-10-22 12:30:00,55.26,55.3,55.15,55.26,46400.0,41.1123,41.1421,41.0305,41.1123,46400.0
2012-10-22 12:40:00,55.25,55.31,55.24,55.28,38900.0,41.1049,41.1495,41.0975,41.1272,38900.0
2012-10-22 12:50:00,55.27,55.29,55.19,55.2,43900.0,41.1198,41.1347,41.0603,41.0677,43900.0
2012-10-22 13:00:00,55.2,55.29,55.14,55.17,40100.0,41.0677,41.1347,41.0231,41.0454,40100.0
2012-10-22 13:10:00,55.17,55.21,55.07,55.07,56200.0,41.0454,41.0751,40.971,40.971,56200.0
2012-10-22 13:20:00,55.09,55.18,55.0,55.07,60600.0,40.9859,41.0528,40.9189,40.971,60600.0
2012-10-22 13:30:00,55.06,55.13,55.01,55.03,45600.0,40.9635,41.0156,40.9263,40.9412,45600.0
2012-10-22 13:40:00,55.03,55.06,54.91,55.05,55500.0,40.9412,40.9635,40.852,40.9561,55500.0
2012-10-22 13:50:00,55.06,55.17,55.0,55.08,42300.0,40.9635,41.0454,40.9189,40.9784,42300.0
2012-10-22 14:00:00,55.07,55.08,54.99,55.04,41400.0,40.971,40.9784,40.9115,40.9487,41400.0
2012-10-22 14:10:00,55.03,55.11,54.94,55.05,52000.0,40.9412,41.0007,40.8743,40.9561,52000.0
2012-10-22 14:20:00,55.06,55.09,55.01,55.03,32400.0,40.9635,40.9859,40.9263,40.9412,32400.0
2012-10-22 14:30:00,55.04,55.14,54.95,54.98,53200.0,40.9487,41.0231,40.8817,40.904,53200.0
2012-10-22 14:40:00,54.97,55.1,54.95,55.04,42300.0,40.8966,40.9933,40.8817,40.9487,42300.0
2012-10-22 14:50:00,55.04,55.09,54.99,55.09,29900.0,40.9487,40.9859,40.9115,40.9859,29900.0
2012-10-22 15:00:00,55.09,55.1,54.99,55.08,51700.0,40.9859,40.9933,40.9115,40.9784,51700.0
2012-10-22 15:10:00,55.09,55.25,55.09,55.24,74300.0,40.9859,41.1049,40.9859,41.0975,74300.0
2012-10-22 15:20:00,55.24,55.28,55.14,55.27,64700.0,41.0975,41.1272,41.0231,41.1198,64700.0
2012-10-22 15:30:00,55.26,55.38,55.18,55.35,98500.0,41.1123,41.2016,41.0528,41.1793,98500.0
2012-10-22 15:40:00,55.35,55.4,55.28,55.29,103800.0,41.1793,41.2165,41.1272,41.1347,103800.0
2012-10-22 15:50:00,55.29,55.53,55.26,55.51,281500.0,41.1347,41.3132,41.1123,41.2983,281500.0
2012-10-23 09:30:00,54.62,54.82,54.24,54.42,199000.0,40.6362,40.785,40.3535,40.4874,199000.0
2012-10-23 09:40:00,54.42,54.56,54.33,54.5,129100.0,40.4874,40.5916,40.4204,40.5469,129100.0
2012-10-23 09:50:00,54.47,54.5,54.35,54.44,76600.0,40.5246,40.5469,40.4353,40.5023,76600.0
2012-10-23 10:00:00,54.42,54.77,54.39,54.7,121000.0,40.4874,40.7478,40.4651,40.6957,121000.0
2012-10-23 10:10:00,54.7,54.74,54.38,54.43,105400.0,40.6957,40.7255,40.4576,40.4948,105400.0
2012-10-23 10:20:00,54.45,54.68,54.4,54.42,91100.0,40.5097,40.6808,40.4725,40.4874,91100.0
2012-10-23 10:30:00,54.41,54.41,54.03,54.08,219100.0,40.48,40.48,40.1972,40.2344,219100.0
2012-10-23 10:40:00,54.09,54.36,54.07,54.33,99600.0,40.2419,40.4428,40.227,40.4204,99600.0
2012-10-23 10:50:00,54.34,54.41,54.28,54.37,68800.0,40.4279,40.48,40.3832,40.4502,68800.0
2012-10-23 11:00:00,54.37,54.48,54.3,54.32,54800.0,40.4502,40.532,40.3981,40.413,54800.0
2012-10-23 11:10:00,54.32,54.35,54.25,54.34,50300.0,40.413,40.4353,40.3609,40.4279,50300.0
2012-10-23 11:20:00,54.34,54.41,54.31,54.32,40200.0,40.4279,40.48,40.4056,40.413,40200.0
2012-10-23 11:30:00,54.32,54.34,54.12,54.12,53400.0,40.413,40.4279,40.2642,40.2642,53400.0
2012-10-23 11:40:00,54.13,54.13,54.0,54.09,79200.0,40.2716,40.2716,40.1749,40.2419,79200.0
2012-10-23 11:50:00,54.11,54.16,54.08,54.1,50500.0,40.2568,40.294,40.2344,40.2493,50500.0
2012-10-23 12:00:00,54.1,54.12,54.0,54.06,45900.0,40.2493,40.2642,40.1749,40.2196,45900.0
2012-10-23 12:10:00,54.06,54.22,54.03,54.22,61500.0,40.2196,40.3386,40.1972,40.3386,61500.0
2012-10-23 12:20:00,54.21,54.25,54.19,54.23,56400.0,40.3312,40.3609,40.3163,40.346,56400.0
2012-10-23 12:30:00,54.24,54.31,54.23,54.25,45600.0,40.3535,40.4056,40.346,40.3609,45600.0
2012-10-23 12:40:00,54.25,54.31,54.22,54.3,37500.0,40.3609,40.4056,40.3386,40.3981,37500.0
2012-10-23 12:50:00,54.3,54.31,54.19,54.27,57000.0,40.3981,40.4056,40.3163,40.3758,57000.0
2012-10-23 13:00:00,54.28,54.31,54.25,54.3,59700.0,40.3832,40.4056,40.3609,40.3981,59700.0
2012-10-23 13:10:00,54.3,54.42,54.25,54.28,80800.0,40.3981,40.4874,40.3609,40.3832,80800.0
2012-10-23 13:20:00,54.25,54.36,54.24,54.28,40300.0,40.3609,40.4428,40.3535,40.3832,40300.0
2012-10-23 13:30:00,54.3,54.32,54.23,54.25,30900.0,40.3981,40.413,40.346,40.3609,30900.0
2012-10-23 13:40:00,54.25,54.28,54.14,54.15,46100.0,40.3609,40.3832,40.2791,40.2865,46100.0
2012-10-23 13:50:00,54.16,54.21,54.11,54.18,42600.0,40.294,40.3312,40.2568,40.3088,42600.0
2012-10-23 14:00:00,54.18,54.23,54.11,54.14,48100.0,40.3088,40.346,40.2568,40.2791,48100.0
2012-10-23 14:10:00,54.14,54.16,53.99,54.02,73900.0,40.2791,40.294,40.1675,40.1898,73900.0
2012-10-23 14:20:00,54.01,54.09,53.96,54.03,72300.0,40.1824,40.2419,40.1452,40.1972,72300.0
2012-10-23 14:30:00,54.03,54.05,53.89,53.99,119300.0,40.1972,40.2121,40.0931,40.1675,119300.0
2012-10-23 14:40:00,54.0,54.0,53.86,53.95,300100.0,40.1749,40.1749,40.0708,40.1377,300100.0
2012-10-23 14:50:00,53.94,54.01,53.92,54.0,47900.0,40.1303,40.1824,40.1154,40.1749,47900.0
2012-10-23 15:00:00,54.0,54.11,54.0,54.04,77300.0,40.1749,40.2568,40.1749,40.2047,77300.0
2012-10-23 15:10:00,54.04,54.12,54.0,54.06,95700.0,40.2047,40.2642,40.1749,40.2196,95700.0
2012-10-23 15:20:00,54.06,54.1,54.01,54.02,54000.0,40.2196,40.2493,40.1824,40.1898,54000.0
2012-10-23 15:30:00,54.02,54.07,53.92,53.93,114400.0,40.1898,40.227,40.1154,40.1229,114400.0
2012-10-23 15:40:00,53.92,53.98,53.9,53.96,163100.0,40.1154,40.16,40.1005,40.1452,163100.0
2012-10-23 15:50:00,53.95,54.06,53.8,53.83,559900.0,40.1377,40.2196,40.0261,40.0485,559900.0
2012-10-24 09:30:00,54.13,54.35,53.9,54.1,108700.0,40.2716,40.4353,40.1005,40.2493,108700.0
2012-10-24 09:40:00,54.13,54.13,53.55,53.75,200700.0,40.2716,40.2716,39.8401,39.9889,200700.0
2012-10-24 09:50:00,53.73,53.87,53.64,53.84,67800.0,39.9741,40.0782,39.9071,40.0559,67800.0
2012-10-24 10:00:00,53.86,53.86,53.36,53.45,170400.0,40.0708,40.0708,39.6988,39.7657,170400.0
2012-10-24 10:10:00,53.43,53.64,53.43,53.51,76100.0,39.7509,39.9071,39.7509,39.8104,76100.0
2012-10-24 10:20:00,53.49,53.69,53.45,53.46,69200.0,39.7955,39.9443,39.7657,39.7732,69200.0
2012-10-24 10:30:00,53.47,53.83,53.43,53.78,104600.0,39.7806,40.0485,39.7509,40.0113,104600.0
2012-10-24 10:40:00,53.77,53.79,53.68,53.68,75300.0,40.0038,40.0187,39.9369,39.9369,75300.0
2012-10-24 10:50:00,53.67,53.68,53.5,53.52,89300.0,39.9294,39.9369,39.8029,39.8178,89300.0
2012-10-24 11:00:00,53.52,53.64,53.47,53.52,83000.0,39.8178,39.9071,39.7806,39.8178,83000.0
2012-10-24 11:10:00,53.54,53.54,53.44,53.45,87500.0,39.8327,39.8327,39.7583,39.7657,87500.0
2012-10-24 11:20:00,53.45,53.47,53.36,53.44,91100.0,39.7657,39.7806,39.6988,39.7583,91100.0
2012-10-24 11:30:00,53.43,53.43,53.21,53.22,78000.0,39.7509,39.7509,39.5872,39.5946,78000.0
2012-10-24 11:40:00,53.22,53.28,53.12,53.18,111100.0,39.5946,39.6393,39.5202,39.5649,111100.0
2012-10-24 11:50:00,53.18,53.32,53.18,53.31,67300.0,39.5649,39.669,39.5649,39.6616,67300.0
2012-10-24 12:00:00,53.31,53.44,53.3,53.42,69500.0,39.6616,39.7583,39.6541,39.7434,69500.0
2012-10-24 12:10:00,53.42,53.52,53.41,53.48,49500.0,39.7434,39.8178,39.736,39.7881,49500.0
2012-10-24 12:20:00,53.48,53.48,53.35,53.44,41900.0,39.7881,39.7881,39.6913,39.7583,41900.0
2012-10-24 12:30:00,53.43,53.46,53.26,53.28,64900.0,39.7509,39.7732,39.6244,39.6393,64900.0
2012-10-24 12:40:00,53.27,53.4,53.2,53.38,62300.0,39.6318,39.7285,39.5797,39.7137,62300.0
2012-10-24 12:50:00,53.38,53.51,53.37,53.51,70100.0,39.7137,39.8104,39.7062,39.8104,70100.0
2012-10-24 13:00:00,53.51,53.55,53.47,53.51,53300.0,39.8104,39.8401,39.7806,39.8104,53300.0
2012-10-24 13:10:00,53.51,53.53,53.33,53.4,41700.0,39.8104,39.8253,39.6765,39.7285,41700.0
2012-10-24 13:20:00,53.41,53.46,53.37,53.4,32900.0,39.736,39.7732,39.7062,39.7285,32900.0
2012-10-24 13:30:00,53.4,53.5,53.39,53.5,29300.0,39.7285,39.8029,39.7211,39.8029,29300.0
2012-10-24 13:40:00,53.5,53.54,53.47,53.52,54000.0,39.8029,39.8327,39.7806,39.8178,54000.0
2012-10-24 13:50:00,53.52,53.52,53.46,53.48,35400.0,39.8178,39.8178,39.7732,39.7881,35400.0
2012-10-24 14:00:00,53.48,53.59,53.48,53.58,49800.0,39.7881,39.8699,39.7881,39.8625,49800.0
2012-10-24 14:10:00,53.58,53.59,53.21,53.27,196400.0,39.8625,39.8699,39.5872,39.6318,196400.0
2012-10-24 14:20:00,53.28,53.35,53.17,53.27,194100.0,39.6393,39.6913,39.5574,39.6318,194100.0
2012-10-24 14:30:00,53.27,53.28,53.05,53.07,197700.0,39.6318,39.6393,39.4681,39.483,197700.0
2012-10-24 14:40:00,53.07,53.12,52.8,53.01,190100.0,39.483,39.5202,39.2822,39.4384,190100.0
2012-10-24 14:50:00,53.0,53.01,52.89,52.91,194000.0,39.4309,39.4384,39.3491,39.364,194000.0
2012-10-24 15:00:00,52.91,52.93,52.71,52.76,199000.0,39.364,39.3789,39.2152,39.2524,199000.0
2012-10-24 15:10:00,52.78,52.78,52.62,52.66,182200.0,39.2673,39.2673,39.1482,39.178,182200.0
2012-10-24 15:20:00,52.66,52.7,52.58,52.7,145800.0,39.178,39.2078,39.1185,39.2078,145800.0
2012-10-24 15:30:00,52.7,52.85,52.65,52.77,192200.0,39.2078,39.3194,39.1706,39.2598,192200.0
2012-10-24 15:40:00,52.77,52.81,52.68,52.8,213500.0,39.2598,39.2896,39.1929,39.2822,213500.0
2012-10-24 15:50:00,52.79,52.8,52.55,52.58,669000.0,39.2747,39.2822,39.0962,39.1185,669000.0
2012-10-25 09:30:00,53.08,53.71,53.08,53.36,191500.0,39.4905,39.9592,39.4905,39.6988,191500.0
2012-10-25 09:40:00,53.37,53.46,53.14,53.36,131300.0,39.7062,39.7732,39.5351,39.6988,131300.0
2012-10-25 09:50:00,53.37,53.43,53.25,53.43,109300.0,39.7062,39.7509,39.6169,39.7509,109300.0
2012-10-25 10:00:00,53.42,53.5,53.35,53.38,97200.0,39.7434,39.8029,39.6913,39.7137,97200.0
2012-10-25 10:10:00,53.38,53.65,53.38,53.64,80500.0,39.7137,39.9145,39.7137,39.9071,80500.0
2012-10-25 10:20:00,53.64,53.71,53.49,53.54,84800.0,39.9071,39.9592,39.7955,39.8327,84800.0
2012-10-25 10:30:00,53.55,53.77,53.47,53.64,116600.0,39.8401,40.0038,39.7806,39.9071,116600.0
2012-10-25 10:40:00,53.64,53.64,53.34,53.37,69700.0,39.9071,39.9071,39.6839,39.7062,69700.0
2012-10-25 10:50:00,53.36,53.59,53.31,53.59,96400.0,39.6988,39.8699,39.6616,39.8699,96400.0
2012-10-25 11:00:00,53.58,53.71,53.54,53.57,90900.0,39.8625,39.9592,39.8327,39.855,90900.0
2012-10-25 11:10:00,53.57,53.63,53.48,53.63,72600.0,39.855,39.8997,39.7881,39.8997,72600.0
2012-10-25 11:20:00,53.64,53.64,53.4,53.42,82300.0,39.9071,39.9071,39.7285,39.7434,82300.0
2012-10-25 11:30:00,53.42,53.48,53.28,53.32,84700.0,39.7434,39.7881,39.6393,39.669,84700.0
2012-10-25 11:40:00,53.32,53.42,53.28,53.32,88800.0,39.669,39.7434,39.6393,39.669,88800.0
2012-10-25 11:50:00,53.32,53.54,53.29,53.51,94000.0,39.669,39.8327,39.6467,39.8104,94000.0
2012-10-25 12:00:00,53.51,53.53,53.35,53.5,72700.0,39.8104,39.8253,39.6913,39.8029,72700.0
2012-10-25 12:10:00,53.5,53.51,53.34,53.39,68300.0,39.8029,39.8104,39.6839,39.7211,68300.0
2012-10-25 12:20:00,53.37,53.49,53.36,53.43,85700.0,39.7062,39.7955,39.6988,39.7509,85700.0
2012-10-25 12:30:00,53.43,53.43,53.25,53.34,52700.0,39.7509,39.7509,39.6169,39.6839,52700.0
2012-10-25 12:40:00,53.33,53.34,53.17,53.33,53800.0,39.6765,39.6839,39.5574,39.6765,53800.0
2012-10-25 12:50:00,53.33,53.52,53.26,53.48,50900.0,39.6765,39.8178,39.6244,39.7881,50900.0
2012-10-25 13:00:00,53.49,53.53,53.39,53.41,59100.0,39.7955,39.8253,39.7211,39.736,59100.0
2012-10-25 13:10:00,53.4,53.44,53.36,53.38,48500.0,39.7285,39.7583,39.6988,39.7137,48500.0
2012-10-25 13:20:00,53.37,53.53,53.35,53.49,48000.0,39.7062,39.8253,39.6913,39.7955,48000.0
2012-10-25 13:30:00,53.48,53.49,53.31,53.45,61400.0,39.7881,39.7955,39.6616,39.7657,61400.0
2012-10-25 13:40:00,53.44,53.51,53.4,53.48,46500.0,39.7583,39.8104,39.7285,39.7881,46500.0
2012-10-25 13:50:00,53.5,53.55,53.43,53.52,68300.0,39.8029,39.8401,39.7509,39.8178,68300.0
2012-10-25 14:00:00,53.53,53.57,53.48,53.5,97500.0,39.8253,39.855,39.7881,39.8029,97500.0
2012-10-25 14:10:00,53.5,53.56,53.48,53.52,32200.0,39.8029,39.8476,39.7881,39.8178,32200.0
2012-10-25 14:20:00,53.51,53.69,53.5,53.63,51500.0,39.8104,39.9443,39.8029,39.8997,51500.0
2012-10-25 14:30:00,53.64,53.79,53.62,53.7,59900.0,39.9071,40.0187,39.8922,39.9517,59900.0
2012-10-25 14:40:00,53.69,53.77,53.68,53.73,84600.0,39.9443,40.0038,39.9369,39.9741,84600.0
2012-10-25 14:50:00,53.74,53.75,53.6,53.61,42500.0,39.9815,39.9889,39.8773,39.8848,42500.0
2012-10-25 15:00:00,53.61,53.62,53.52,53.52,88700.0,39.8848,39.8922,39.8178,39.8178,88700.0
2012-10-25 15:10:00,53.52,53.54,53.46,53.48,59000.0,39.8178,39.8327,39.7732,39.7881,59000.0
2012-10-25 15:20:00,53.47,53.52,53.39,53.5,77900.0,39.7806,39.8178,39.7211,39.8029,77900.0
2012-10-25 15:30:00,53.49,53.49,53.42,53.45,65900.0,39.7955,39.7955,39.7434,39.7657,65900.0
2012-10-25 15:40:00,53.45,53.57,53.44,53.47,126700.0,39.7657,39.855,39.7583,39.7806,126700.0
2012-10-25 15:50:00,53.47,53.59,53.42,53.59,385300.0,39.7806,39.8699,39.7434,39.8699,385300.0
2012-10-26 09:30:00,53.64,53.69,53.4,53.64,88600.0,39.9071,39.9443,39.7285,39.9071,88600.0
2012-10-26 09:40:00,53.64,53.88,53.6,53.69,94300.0,39.9071,40.0857,39.8773,39.9443,94300.0
2012-10-26 09:50:00,53.69,53.7,53.48,53.48,71500.0,39.9443,39.9517,39.7881,39.7881,71500.0
2012-10-26 10:00:00,53.48,53.54,53.17,53.51,146100.0,39.7881,39.8327,39.5574,39.8104,146100.0
2012-10-26 10:10:00,53.51,53.69,53.41,53.56,63100.0,39.8104,39.9443,39.736,39.8476,63100.0
2012-10-26 10:20:00,53.57,53.59,53.41,53.43,50100.0,39.855,39.8699,39.736,39.7509,50100.0
2012-10-26 10:30:00,53.42,53.53,53.4,53.51,59500.0,39.7434,39.8253,39.7285,39.8104,59500.0
2012-10-26 10:40:00,53.51,53.53,53.36,53.38,64700.0,39.8104,39.8253,39.6988,39.7137,64700.0
2012-10-26 10:50:00,53.4,53.4,53.29,53.38,51600.0,39.7285,39.7285,39.6467,39.7137,51600.0
2012-10-26 11:00:00,53.37,53.45,53.3,53.37,58800.0,39.7062,39.7657,39.6541,39.7062,58800.0
2012-10-26 11:10:00,53.37,53.38,53.28,53.38,74600.0,39.7062,39.7137,39.6393,39.7137,74600.0
2012-10-26 11:20:00,53.38,53.39,53.29,53.32,76200.0,39.7137,39.7211,39.6467,39.669,76200.0
2012-10-26 11:30:00,53.31,53.44,53.31,53.42,77200.0,39.6616,39.7583,39.6616,39.7434,77200.0
2012-10-26 11:40:00,53.42,53.42,53.21,53.22,94900.0,39.7434,39.7434,39.5872,39.5946,94900.0
2012-10-26 11:50:00,53.22,53.33,53.17,53.21,85200.0,39.5946,39.6765,39.5574,39.5872,85200.0
2012-10-26 12:00:00,53.21,53.24,53.13,53.2,131200.0,39.5872,39.6095,39.5277,39.5797,131200.0
2012-10-26 12:10:00,53.2,53.31,53.2,53.29,63000.0,39.5797,39.6616,39.5797,39.6467,63000.0
2012-10-26 12:20:00,53.29,53.32,53.24,53.31,54000.0,39.6467,39.669,39.6095,39.6616,54000.0
2012-10-26 12:30:00,53.31,53.32,53.19,53.22,63700.0,39.6616,39.669,39.5723,39.5946,63700.0
2012-10-26 12:40:00,53.22,53.26,53.15,53.18,60900.0,39.5946,39.6244,39.5425,39.5649,60900.0
2012-10-26 12:50:00,53.18,53.25,53.11,53.23,50900.0,39.5649,39.6169,39.5128,39.6021,50900.0
2012-10-26 13:00:00,53.23,53.24,53.11,53.16,52200.0,39.6021,39.6095,39.5128,39.55,52200.0
2012-10-26 13:10:00,53.15,53.15,53.0,53.04,64300.0,39.5425,39.5425,39.4309,39.4607,64300.0
2012-10-26 13:20:00,53.04,53.11,52.95,53.09,54000.0,39.4607,39.5128,39.3938,39.4979,54000.0
2012-10-26 13:30:00,53.08,53.21,53.04,53.18,70700.0,39.4905,39.5872,39.4607,39.5649,70700.0
2012-10-26 13:40:00,53.18,53.24,53.15,53.22,60700.0,39.5649,39.6095,39.5425,39.5946,60700.0
2012-10-26 13:50:00,53.22,53.28,53.12,53.21,135800.0,39.5946,39.6393,39.5202,39.5872,135800.0
2012-10-26 14:00:00,53.23,53.23,53.11,53.15,48600.0,39.6021,39.6021,39.5128,39.5425,48600.0
2012-10-26 14:10:00,53.14,53.19,53.12,53.14,47200.0,39.5351,39.5723,39.5202,39.5351,47200.0
2012-10-26 14:20:00,53.14,53.26,53.13,53.23,79100.0,39.5351,39.6244,39.5277,39.6021,79100.0
2012-10-26 14:30:00,53.22,53.35,53.21,53.33,79900.0,39.5946,39.6913,39.5872,39.6765,79900.0
2012-10-26 14:40:00,53.33,53.34,53.28,53.29,51600.0,39.6765,39.6839,39.6393,39.6467,51600.0
2012-10-26 14:50:00,53.3,53.36,53.27,53.28,52000.0,39.6541,39.6988,39.6318,39.6393,52000.0
2012-10-26 15:00:00,53.27,53.36,53.25,53.35,63500.0,39.6318,39.6988,39.6169,39.6913,63500.0
2012-10-26 15:10:00,53.35,53.43,53.33,53.35,99100.0,39.6913,39.7509,39.6765,39.6913,99100.0
2012-10-26 15:20:00,53.35,53.42,53.3,53.37,74800.0,39.6913,39.7434,39.6541,39.7062,74800.0
2012-10-26 15:30:00,53.37,53.42,53.28,53.29,87900.0,39.7062,39.7434,39.6393,39.6467,87900.0
2012-10-26 15:40:00,53.29,53.31,53.23,53.24,159500.0,39.6467,39.6616,39.6021,39.6095,159500.0
2012-10-26 15:50:00,53.24,53.38,53.23,53.29,350800.0,39.6095,39.7137,39.6021,39.6467,350800.0
2012-10-31 09:30:00,53.73,53.99,53.3,53.55,215000.0,39.9741,40.1675,39.6541,39.8401,215000.0
2012-10-31 09:40:00,53.55,53.66,53.45,53.64,139700.0,39.8401,39.922,39.7657,39.9071,139700.0
2012-10-31 09:50:00,53.64,53.92,53.59,53.89,104700.0,39.9071,40.1154,39.8699,40.0931,104700.0
2012-10-31 10:00:00,53.91,54.04,53.88,53.98,123500.0,40.108,40.2047,40.0857,40.16,123500.0
2012-10-31 10:10:00,53.97,54.0,53.83,53.85,118900.0,40.1526,40.1749,40.0485,40.0633,118900.0
2012-10-31 10:20:00,53.86,53.92,53.8,53.91,104000.0,40.0708,40.1154,40.0261,40.108,104000.0
2012-10-31 10:30:00,53.91,53.97,53.87,53.93,127900.0,40.108,40.1526,40.0782,40.1229,127900.0
2012-10-31 10:40:00,53.94,53.94,53.83,53.92,115900.0,40.1303,40.1303,40.0485,40.1154,115900.0
2012-10-31 10:50:00,53.91,53.92,53.86,53.88,123900.0,40.108,40.1154,40.0708,40.0857,123900.0
2012-10-31 11:00:00,53.88,53.89,53.75,53.8,94900.0,40.0857,40.0931,39.9889,40.0261,94900.0
2012-10-31 11:10:00,53.79,53.9,53.76,53.9,155100.0,40.0187,40.1005,39.9964,40.1005,155100.0
2012-10-31 11:20:00,53.9,54.09,53.88,54.09,142700.0,40.1005,40.2419,40.0857,40.2419,142700.0
2012-10-31 11:30:00,54.08,54.18,54.05,54.08,111400.0,40.2344,40.3088,40.2121,40.2344,111400.0
2012-10-31 11:40:00,54.09,54.31,54.04,54.3,74600.0,40.2419,40.4056,40.2047,40.3981,74600.0
2012-10-31 11:50:00,54.3,54.32,54.18,54.21,69400.0,40.3981,40.413,40.3088,40.3312,69400.0
2012-10-31 12:00:00,54.2,54.31,54.13,54.19,63900.0,40.3237,40.4056,40.2716,40.3163,63900.0
2012-10-31 12:10:00,54.19,54.28,54.13,54.16,57100.0,40.3163,40.3832,40.2716,40.294,57100.0
2012-10-31 12:20:00,54.16,54.34,54.12,54.26,85800.0,40.294,40.4279,40.2642,40.3684,85800.0
2012-10-31 12:30:00,54.24,54.29,54.16,54.28,89900.0,40.3535,40.3907,40.294,40.3832,89900.0
2012-10-31 12:40:00,54.28,54.3,54.19,54.24,55300.0,40.3832,40.3981,40.3163,40.3535,55300.0
2012-10-31 12:50:00,54.24,54.38,54.24,54.34,75800.0,40.3535,40.4576,40.3535,40.4279,75800.0
2012-10-31 13:00:00,54.34,54.38,54.25,54.3,62300.0,40.4279,40.4576,40.3609,40.3981,62300.0
2012-10-31 13:10:00,54.3,54.37,54.19,54.23,90300.0,40.3981,40.4502,40.3163,40.346,90300.0
2012-10-31 13:20:00,54.26,54.28,54.07,54.1,83000.0,40.3684,40.3832,40.227,40.2493,83000.0
2012-10-31 13:30:00,54.11,54.2,54.08,54.16,72000.0,40.2568,40.3237,40.2344,40.294,72000.0
2012-10-31 13:40:00,54.15,54.2,54.07,54.07,43100.0,40.2865,40.3237,40.227,40.227,43100.0
2012-10-31 13:50:00,54.08,54.08,53.97,53.98,86400.0,40.2344,40.2344,40.1526,40.16,86400.0
2012-10-31 14:00:00,53.98,54.12,53.98,54.12,52400.0,40.16,40.2642,40.16,40.2642,52400.0
2012-10-31 14:10:00,54.13,54.21,54.09,54.19,61500.0,40.2716,40.3312,40.2419,40.3163,61500.0
2012-10-31 14:20:00,54.19,54.24,54.11,54.2,58900.0,40.3163,40.3535,40.2568,40.3237,58900.0
2012-10-31 14:30:00,54.2,54.26,54.18,54.25,66600.0,40.3237,40.3684,40.3088,40.3609,66600.0
2012-10-31 14:40:00,54.23,54.23,54.16,54.16,64900.0,40.346,40.346,40.294,40.294,64900.0
2012-10-31 14:50:00,54.16,54.17,54.02,54.09,94500.0,40.294,40.3014,40.1898,40.2419,94500.0
2012-10-31 15:00:00,54.09,54.21,54.01,54.2,72000.0,40.2419,40.3312,40.1824,40.3237,72000.0
2012-10-31 15:10:00,54.19,54.21,54.05,54.13,111000.0,40.3163,40.3312,40.2121,40.2716,111000.0
2012-10-31 15:20:00,54.14,54.26,54.13,54.23,116600.0,40.2791,40.3684,40.2716,40.346,116600.0
2012-10-31 15:30:00,54.24,54.33,54.17,54.18,174100.0,40.3535,40.4204,40.3014,40.3088,174100.0
2012-10-31 15:40:00,54.18,54.38,54.17,54.36,199700.0,40.3088,40.4576,40.3014,40.4428,199700.0
2012-10-31 15:50:00,54.35,54.96,54.33,54.6,763700.0,40.4353,40.8892,40.4204,40.6213,763700.0
2012-11-01 09:30:00,54.22,54.3,54.1,54.28,171900.0,40.3386,40.3981,40.2493,40.3832,171900.0
2012-11-01 09:40:00,54.26,54.3,53.76,53.94,286000.0,40.3684,40.3981,39.9964,40.1303,286000.0
2012-11-01 09:50:00,53.95,53.97,53.71,53.73,185600.0,40.1377,40.1526,39.9592,39.9741,185600.0
2012-11-01 10:00:00,53.74,53.79,53.46,53.5,260800.0,39.9815,40.0187,39.7732,39.8029,260800.0
2012-11-01 10:10:00,53.5,53.7,53.36,53.61,176700.0,39.8029,39.9517,39.6988,39.8848,176700.0
2012-11-01 10:20:00,53.61,53.66,53.39,53.41,189900.0,39.8848,39.922,39.7211,39.736,189900.0
2012-11-01 10:30:00,53.41,53.54,53.4,53.52,236900.0,39.736,39.8327,39.7285,39.8178,236900.0
2012-11-01 10:40:00,53.51,53.66,53.5,53.6,111200.0,39.8104,39.922,39.8029,39.8773,111200.0
2012-11-01 10:50:00,53.6,53.69,53.43,53.44,137000.0,39.8773,39.9443,39.7509,39.7583,137000.0
2012-11-01 11:00:00,53.44,53.54,53.44,53.53,145100.0,39.7583,39.8327,39.7583,39.8253,145100.0
2012-11-01 11:10:00,53.54,53.62,53.34,53.36,130300.0,39.8327,39.8922,39.6839,39.6988,130300.0
2012-11-01 11:20:00,53.36,53.41,53.31,53.32,93500.0,39.6988,39.736,39.6616,39.669,93500.0
2012-11-01 11:30:00,53.32,53.35,53.25,53.31,138800.0,39.669,39.6913,39.6169,39.6616,138800.0
2012-11-01 11:40:00,53.29,53.34,53.25,53.29,244600.0,39.6467,39.6839,39.6169,39.6467,244600.0
2012-11-01 11:50:00,53.28,53.28,53.19,53.2,90500.0,39.6393,39.6393,39.5723,39.5797,90500.0
2012-11-01 12:00:00,53.2,53.21,53.14,53.18,96100.0,39.5797,39.5872,39.5351,39.5649,96100.0
2012-11-01 12:10:00,53.19,53.27,53.14,53.25,103800.0,39.5723,39.6318,39.5351,39.6169,103800.0
2012-11-01 12:20:00,53.25,53.37,53.22,53.34,99800.0,39.6169,39.7062,39.5946,39.6839,99800.0
2012-11-01 12:30:00,53.34,53.34,53.29,53.33,93700.0,39.6839,39.6839,39.6467,39.6765,93700.0
2012-11-01 12:40:00,53.33,53.33,53.16,53.17,141700.0,39.6765,39.6765,39.55,39.5574,141700.0
2012-11-01 12:50:00,53.18,53.19,53.11,53.16,86000.0,39.5649,39.5723,39.5128,39.55,86000.0
2012-11-01 13:00:00,53.17,53.27,53.11,53.25,118200.0,39.5574,39.6318,39.5128,39.6169,118200.0
2012-11-01 13:10:00,53.26,53.3,53.21,53.23,92000.0,39.6244,39.6541,39.5872,39.6021,92000.0
2012-11-01 13:20:00,53.24,53.24,53.12,53.14,82900.0,39.6095,39.6095,39.5202,39.5351,82900.0
2012-11-01 13:30:00,53.15,53.15,52.93,52.94,121700.0,39.5425,39.5425,39.3789,39.3863,121700.0
2012-11-01 13:40:00,52.94,52.94,52.79,52.82,142600.0,39.3863,39.3863,39.2747,39.297,142600.0
2012-11-01 13:50:00,52.83,52.84,52.71,52.71,154700.0,39.3045,39.3119,39.2152,39.2152,154700.0
2012-11-01 14:00:00,52.72,52.88,52.7,52.87,175600.0,39.2226,39.3417,39.2078,39.3342,175600.0
2012-11-01 14:10:00,52.88,52.98,52.87,52.88,71200.0,39.3417,39.4161,39.3342,39.3417,71200.0
2012-11-01 14:20:00,52.86,52.9,52.81,52.89,84600.0,39.3268,39.3566,39.2896,39.3491,84600.0
2012-11-01 14:30:00,52.89,53.01,52.86,53.0,119900.0,39.3491,39.4384,39.3268,39.4309,119900.0
2012-11-01 14:40:00,53.0,53.08,52.91,52.94,106100.0,39.4309,39.4905,39.364,39.3863,106100.0
2012-11-01 14:50:00,52.93,53.22,52.91,53.15,211600.0,39.3789,39.5946,39.364,39.5425,211600.0
2012-11-01 15:00:00,53.14,53.43,53.13,53.42,197200.0,39.5351,39.7509,39.5277,39.7434,197200.0
2012-11-01 15:10:00,53.42,53.58,53.4,53.57,184500.0,39.7434,39.8625,39.7285,39.855,184500.0
2012-11-01 15:20:00,53.57,53.6,53.37,53.41,176500.0,39.855,39.8773,39.7062,39.736,176500.0
2012-11-01 15:30:00,53.4,53.54,53.33,53.38,212600.0,39.7285,39.8327,39.6765,39.7137,212600.0
2012-11-01 15:40:00,53.37,53.38,52.99,53.05,425200.0,39.7062,39.7137,39.4235,39.4681,425200.0
2012-11-01 15:50:00,53.05,53.23,52.97,53.22,730900.0,39.4681,39.6021,39.4086,39.5946,730900.0
2012-11-02 09:30:00,52.04,52.13,50.8,51.43,691100.0,38.7167,38.7837,37.7942,38.2629,691100.0
2012-11-02 09:40:00,51.42,51.42,50.51,50.73,552300.0,38.2555,38.2555,37.5784,37.7421,552300.0
2012-11-02 09:50:00,50.74,50.96,50.53,50.8,461900.0,37.7496,37.9132,37.5933,37.7942,461900.0
2012-11-02 10:00:00,50.8,50.86,50.55,50.61,241600.0,37.7942,37.8388,37.6082,37.6528,241600.0
2012-11-02 10:10:00,50.6,50.68,50.45,50.58,392500.0,37.6454,37.7049,37.5338,37.6305,392500.0
2012-11-02 10:20:00,50.58,50.58,50.42,50.52,313100.0,37.6305,37.6305,37.5115,37.5859,313100.0
2012-11-02 10:30:00,50.52,50.55,50.5,50.5,360500.0,37.5859,37.6082,37.571,37.571,360500.0
2012-11-02 10:40:00,50.5,50.51,49.89,50.11,582500.0,37.571,37.5784,37.1172,37.2808,582500.0
2012-11-02 10:50:00,50.11,50.3,50.09,50.11,279900.0,37.2808,37.4222,37.266,37.2808,279900.0
2012-11-02 11:00:00,50.09,50.12,49.97,50.09,269300.0,37.266,37.2883,37.1767,37.266,269300.0
2012-11-02 11:10:00,50.09,50.29,50.09,50.17,215300.0,37.266,37.4148,37.266,37.3255,215300.0
2012-11-02 11:20:00,50.18,50.25,50.15,50.18,351700.0,37.3329,37.385,37.3106,37.3329,351700.0
2012-11-02 11:30:00,50.18,50.2,50.09,50.14,188500.0,37.3329,37.3478,37.266,37.3032,188500.0
2012-11-02 11:40:00,50.14,50.16,50.04,50.04,188300.0,37.3032,37.318,37.2288,37.2288,188300.0
2012-11-02 11:50:00,50.04,50.09,49.99,50.01,188900.0,37.2288,37.266,37.1916,37.2064,188900.0
2012-11-02 12:00:00,50.02,50.04,49.99,50.02,205100.0,37.2139,37.2288,37.1916,37.2139,205100.0
2012-11-02 12:10:00,50.02,50.07,49.95,49.97,166900.0,37.2139,37.2511,37.1618,37.1767,166900.0
2012-11-02 12:20:00,49.98,50.0,49.84,49.88,149600.0,37.1841,37.199,37.08,37.1097,149600.0
2012-11-02 12:30:00,49.89,49.95,49.81,49.93,124600.0,37.1172,37.1618,37.0577,37.1469,124600.0
2012-11-02 12:40:00,49.93,49.99,49.86,49.92,105900.0,37.1469,37.1916,37.0949,37.1395,105900.0
2012-11-02 12:50:00,49.92,50.11,49.91,50.02,211200.0,37.1395,37.2808,37.1321,37.2139,211200.0
2012-11-02 13:00:00,50.03,50.03,49.76,49.84,156900.0,37.2213,37.2213,37.0205,37.08,156900.0
2012-11-02 13:10:00,49.85,49.91,49.77,49.81,101500.0,37.0874,37.1321,37.0279,37.0577,101500.0
2012-11-02 13:20:00,49.81,49.95,49.8,49.84,63800.0,37.0577,37.1618,37.0502,37.08,63800.0
2012-11-02 13:30:00,49.84,49.98,49.82,49.91,186000.0,37.08,37.1841,37.0651,37.1321,186000.0
2012-11-02 13:40:00,49.91,49.93,49.8,49.8,133900.0,37.1321,37.1469,37.0502,37.0502,133900.0
2012-11-02 13:50:00,49.8,49.84,49.67,49.69,131800.0,37.0502,37.08,36.9535,36.9684,131800.0
2012-11-02 14:00:00,49.7,49.73,49.59,49.68,181100.0,36.9758,36.9981,36.894,36.9609,181100.0
2012-11-02 14:10:00,49.68,49.78,49.66,49.78,112000.0,36.9609,37.0353,36.9461,37.0353,112000.0
2012-11-02 14:20:00,49.78,49.78,49.7,49.75,95300.0,37.0353,37.0353,36.9758,37.013,95300.0
2012-11-02 14:30:00,49.73,49.77,49.59,49.59,99600.0,36.9981,37.0279,36.894,36.894,99600.0
2012-11-02 14:40:00,49.6,49.67,49.56,49.67,128000.0,36.9014,36.9535,36.8717,36.9535,128000.0
2012-11-02 14:50:00,49.67,49.67,49.58,49.61,154700.0,36.9535,36.9535,36.8865,36.9089,154700.0
2012-11-02 15:00:00,49.62,49.74,49.61,49.65,229700.0,36.9163,37.0056,36.9089,36.9386,229700.0
2012-11-02 15:10:00,49.65,49.68,49.42,49.42,252800.0,36.9386,36.9609,36.7675,36.7675,252800.0
2012-11-02 15:20:00,49.43,49.43,49.23,49.24,459000.0,36.7749,36.7749,36.6261,36.6336,459000.0
2012-11-02 15:30:00,49.24,49.25,49.03,49.13,600600.0,36.6336,36.641,36.4773,36.5517,600600.0
2012-11-02 15:40:00,49.13,49.18,49.01,49.03,675300.0,36.5517,36.5889,36.4625,36.4773,675300.0
2012-11-02 15:50:00,49.03,49.07,48.72,48.74,1430400.0,36.4773,36.5071,36.2467,36.2616,1430400.0
2012-11-05 09:30:00,49.19,49.56,49.02,49.14,486100.0,36.5964,36.8717,36.4699,36.5592,486100.0
2012-11-05 09:40:00,49.11,49.31,49.0,49.3,304000.0,36.5369,36.6857,36.455,36.6782,304000.0
2012-11-05 09:50:00,49.29,49.39,49.0,49.07,204400.0,36.6708,36.7452,36.455,36.5071,204400.0
2012-11-05 10:00:00,49.06,49.37,49.06,49.2,207300.0,36.4997,36.7303,36.4997,36.6038,207300.0
2012-11-05 10:10:00,49.2,49.38,49.2,49.31,144700.0,36.6038,36.7377,36.6038,36.6857,144700.0
2012-11-05 10:20:00,49.31,49.34,49.15,49.19,176000.0,36.6857,36.708,36.5666,36.5964,176000.0
2012-11-05 10:30:00,49.2,49.3,49.12,49.16,132100.0,36.6038,36.6782,36.5443,36.5741,132100.0
2012-11-05 10:40:00,49.15,49.2,49.07,49.08,106100.0,36.5666,36.6038,36.5071,36.5145,106100.0
2012-11-05 10:50:00,49.08,49.08,48.91,48.96,110900.0,36.5145,36.5145,36.3881,36.4253,110900.0
2012-11-05 11:00:00,48.96,48.96,48.89,48.89,111900.0,36.4253,36.4253,36.3732,36.3732,111900.0
2012-11-05 11:10:00,48.89,48.9,48.84,48.87,118800.0,36.3732,36.3806,36.336,36.3583,118800.0
2012-11-05 11:20:00,48.87,48.87,48.62,48.64,290900.0,36.3583,36.3583,36.1723,36.1872,290900.0
2012-11-05 11:30:00,48.64,48.76,48.61,48.61,179400.0,36.1872,36.2765,36.1649,36.1649,179400.0
2012-11-05 11:40:00,48.62,48.65,48.48,48.48,156400.0,36.1723,36.1946,36.0682,36.0682,156400.0
2012-11-05 11:50:00,48.47,48.6,48.47,48.58,91700.0,36.0607,36.1574,36.0607,36.1426,91700.0
2012-11-05 12:00:00,48.59,48.59,48.5,48.52,71800.0,36.15,36.15,36.083,36.0979,71800.0
2012-11-05 12:10:00,48.51,48.51,48.4,48.47,92400.0,36.0905,36.0905,36.0086,36.0607,92400.0
2012-11-05 12:20:00,48.47,48.49,48.42,48.47,66200.0,36.0607,36.0756,36.0235,36.0607,66200.0
2012-11-05 12:30:00,48.47,48.48,48.44,48.44,50900.0,36.0607,36.0682,36.0384,36.0384,50900.0
2012-11-05 12:40:00,48.44,48.45,48.37,48.44,97500.0,36.0384,36.0458,35.9863,36.0384,97500.0
2012-11-05 12:50:00,48.44,48.5,48.34,48.36,81400.0,36.0384,36.083,35.964,35.9789,81400.0
2012-11-05 13:00:00,48.36,48.38,48.24,48.33,104200.0,35.9789,35.9938,35.8896,35.9566,104200.0
2012-11-05 13:10:00,48.32,48.45,48.25,48.44,143400.0,35.9491,36.0458,35.897,36.0384,143400.0
2012-11-05 13:20:00,48.44,48.53,48.44,48.49,132800.0,36.0384,36.1054,36.0384,36.0756,132800.0
2012-11-05 13:30:00,48.49,48.58,48.44,48.57,125000.0,36.0756,36.1426,36.0384,36.1351,125000.0
2012-11-05 13:40:00,48.56,48.67,48.54,48.63,229100.0,36.1277,36.2095,36.1128,36.1798,229100.0
2012-11-05 13:50:00,48.63,48.68,48.57,48.61,116200.0,36.1798,36.217,36.1351,36.1649,116200.0
2012-11-05 14:00:00,48.61,48.63,48.47,48.51,173300.0,36.1649,36.1798,36.0607,36.0905,173300.0
2012-11-05 14:10:00,48.5,48.62,48.5,48.6,91400.0,36.083,36.1723,36.083,36.1574,91400.0
2012-11-05 14:20:00,48.61,48.62,48.54,48.54,132200.0,36.1649,36.1723,36.1128,36.1128,132200.0
2012-11-05 14:30:00,48.54,48.56,48.43,48.44,113200.0,36.1128,36.1277,36.031,36.0384,113200.0
2012-11-05 14:40:00,48.43,48.53,48.43,48.51,78900.0,36.031,36.1054,36.031,36.0905,78900.0
2012-11-05 14:50:00,48.5,48.55,48.48,48.54,59100.0,36.083,36.1202,36.0682,36.1128,59100.0
2012-11-05 15:00:00,48.54,48.56,48.45,48.48,112700.0,36.1128,36.1277,36.0458,36.0682,112700.0
2012-11-05 15:10:00,48.48,48.51,48.45,48.45,87600.0,36.0682,36.0905,36.0458,36.0458,87600.0
2012-11-05 15:20:00,48.45,48.52,48.45,48.47,88200.0,36.0458,36.0979,36.0458,36.0607,88200.0
2012-11-05 15:30:00,48.47,48.49,48.38,48.42,229400.0,36.0607,36.0756,35.9938,36.0235,229400.0
2012-11-05 15:40:00,48.42,48.54,48.39,48.52,302200.0,36.0235,36.1128,36.0012,36.0979,302200.0
2012-11-05 15:50:00,48.52,48.54,48.39,48.39,819500.0,36.0979,36.1128,36.0012,36.0012,819500.0
2012-11-06 09:30:00,48.61,48.73,48.44,48.64,262900.0,36.1649,36.2542,36.0384,36.1872,262900.0
2012-11-06 09:40:00,48.64,48.65,48.38,48.38,192200.0,36.1872,36.1946,35.9938,35.9938,192200.0
2012-11-06 09:50:00,48.39,48.59,48.38,48.44,167400.0,36.0012,36.15,35.9938,36.0384,167400.0
2012-11-06 10:00:00,48.42,48.58,48.42,48.49,145100.0,36.0235,36.1426,36.0235,36.0756,145100.0
2012-11-06 10:10:00,48.5,48.52,48.44,48.48,85100.0,36.083,36.0979,36.0384,36.0682,85100.0
2012-11-06 10:20:00,48.48,48.49,48.26,48.34,117300.0,36.0682,36.0756,35.9045,35.964,117300.0
2012-11-06 10:30:00,48.34,48.42,48.28,48.42,137600.0,35.964,36.0235,35.9194,36.0235,137600.0
2012-11-06 10:40:00,48.42,48.43,48.31,48.32,81000.0,36.0235,36.031,35.9417,35.9491,81000.0
2012-11-06 10:50:00,48.33,48.35,48.29,48.3,83000.0,35.9566,35.9714,35.9268,35.9342,83000.0
2012-11-06 11:00:00,48.3,48.31,48.25,48.25,113800.0,35.9342,35.9417,35.897,35.897,113800.0
2012-11-06 11:10:00,48.26,48.36,48.22,48.35,101700.0,35.9045,35.9789,35.8747,35.9714,101700.0
2012-11-06 11:20:00,48.35,48.4,48.31,48.37,78200.0,35.9714,36.0086,35.9417,35.9863,78200.0
2012-11-06 11:30:00,48.38,48.47,48.37,48.42,133900.0,35.9938,36.0607,35.9863,36.0235,133900.0
2012-11-06 11:40:00,48.42,48.48,48.34,48.43,197100.0,36.0235,36.0682,35.964,36.031,197100.0
2012-11-06 11:50:00,48.43,48.48,48.39,48.42,98300.0,36.031,36.0682,36.0012,36.0235,98300.0
2012-11-06 12:00:00,48.43,48.58,48.43,48.57,199200.0,36.031,36.1426,36.031,36.1351,199200.0
2012-11-06 12:10:00,48.57,48.77,48.54,48.75,257000.0,36.1351,36.2839,36.1128,36.269,257000.0
2012-11-06 12:20:00,48.75,48.92,48.71,48.74,252600.0,36.269,36.3955,36.2393,36.2616,252600.0
2012-11-06 12:30:00,48.74,48.89,48.73,48.76,211200.0,36.2616,36.3732,36.2542,36.2765,211200.0
2012-11-06 12:40:00,48.76,48.8,48.64,48.74,167500.0,36.2765,36.3062,36.1872,36.2616,167500.0
2012-11-06 12:50:00,48.74,48.81,48.59,48.6,142000.0,36.2616,36.3137,36.15,36.1574,142000.0
2012-11-06 13:00:00,48.6,48.7,48.6,48.64,96700.0,36.1574,36.2318,36.1574,36.1872,96700.0
2012-11-06 13:10:00,48.64,48.64,48.44,48.55,172200.0,36.1872,36.1872,36.0384,36.1202,172200.0
2012-11-06 13:20:00,48.56,48.57,48.37,48.38,96300.0,36.1277,36.1351,35.9863,35.9938,96300.0
2012-11-06 13:30:00,48.38,48.42,48.31,48.31,213300.0,35.9938,36.0235,35.9417,35.9417,213300.0
2012-11-06 13:40:00,48.31,48.35,48.3,48.34,108100.0,35.9417,35.9714,35.9342,35.964,108100.0
2012-11-06 13:50:00,48.34,48.35,48.28,48.3,106100.0,35.964,35.9714,35.9194,35.9342,106100.0
2012-11-06 14:00:00,48.3,48.34,48.29,48.32,126900.0,35.9342,35.964,35.9268,35.9491,126900.0
2012-11-06 14:10:00,48.32,48.38,48.25,48.33,165300.0,35.9491,35.9938,35.897,35.9566,165300.0
2012-11-06 14:20:00,48.32,48.36,48.26,48.35,98800.0,35.9491,35.9789,35.9045,35.9714,98800.0
2012-11-06 14:30:00,48.36,48.48,48.36,48.43,128000.0,35.9789,36.0682,35.9789,36.031,128000.0
2012-11-06 14:40:00,48.43,48.43,48.34,48.42,145000.0,36.031,36.031,35.964,36.0235,145000.0
2012-11-06 14:50:00,48.42,48.45,48.31,48.34,129900.0,36.0235,36.0458,35.9417,35.964,129900.0
2012-11-06 15:00:00,48.34,48.48,48.32,48.46,106000.0,35.964,36.0682,35.9491,36.0533,106000.0
2012-11-06 15:10:00,48.47,48.49,48.42,48.48,124100.0,36.0607,36.0756,36.0235,36.0682,124100.0
2012-11-06 15:20:00,48.48,48.48,48.37,48.39,114200.0,36.0682,36.0682,35.9863,36.0012,114200.0
2012-11-06 15:30:00,48.4,48.52,48.4,48.51,179800.0,36.0086,36.0979,36.0086,36.0905,179800.0
2012-11-06 15:40:00,48.51,48.61,48.5,48.61,254400.0,36.0905,36.1649,36.083,36.1649,254400.0
2012-11-06 15:50:00,48.61,48.64,48.49,48.5,898500.0,36.1649,36.1872,36.0756,36.083,898500.0
2012-11-07 09:30:00,48.76,49.07,48.69,48.72,331600.0,36.2765,36.5071,36.2244,36.2467,331600.0
2012-11-07 09:40:00,48.7,48.76,48.54,48.69,178100.0,36.2318,36.2765,36.1128,36.2244,178100.0
2012-11-07 09:50:00,48.69,48.73,48.55,48.66,218600.0,36.2244,36.2542,36.1202,36.2021,218600.0
2012-11-07 10:00:00,48.66,48.69,48.43,48.53,170500.0,36.2021,36.2244,36.031,36.1054,170500.0
2012-11-07 10:10:00,48.52,48.54,48.24,48.28,244400.0,36.0979,36.1128,35.8896,35.9194,244400.0
2012-11-07 10:20:00,48.28,48.35,48.23,48.32,133700.0,35.9194,35.9714,35.8822,35.9491,133700.0
2012-11-07 10:30:00,48.31,48.38,48.28,48.36,171400.0,35.9417,35.9938,35.9194,35.9789,171400.0
2012-11-07 10:40:00,48.35,48.38,48.25,48.25,113200.0,35.9714,35.9938,35.897,35.897,113200.0
2012-11-07 10:50:00,48.26,48.27,47.86,47.88,244000.0,35.9045,35.9119,35.6069,35.6218,244000.0
2012-11-07 11:00:00,47.87,48.1,47.85,48.05,128000.0,35.6143,35.7854,35.5995,35.7482,128000.0
2012-11-07 11:10:00,48.06,48.12,48.01,48.02,131700.0,35.7557,35.8003,35.7185,35.7259,131700.0
2012-11-07 11:20:00,48.03,48.07,47.85,47.91,147000.0,35.7334,35.7631,35.5995,35.6441,147000.0
2012-11-07 11:30:00,47.91,48.04,47.83,48.03,172000.0,35.6441,35.7408,35.5846,35.7334,172000.0
2012-11-07 11:40:00,48.03,48.33,48.02,48.3,168500.0,35.7334,35.9566,35.7259,35.9342,168500.0
2012-11-07 11:50:00,48.31,48.32,48.19,48.28,172100.0,35.9417,35.9491,35.8524,35.9194,172100.0
2012-11-07 12:00:00,48.27,48.48,48.26,48.35,224200.0,35.9119,36.0682,35.9045,35.9714,224200.0
2012-11-07 12:10:00,48.35,48.5,48.35,48.44,88500.0,35.9714,36.083,35.9714,36.0384,88500.0
2012-11-07 12:20:00,48.45,48.46,48.28,48.28,63300.0,36.0458,36.0533,35.9194,35.9194,63300.0
2012-11-07 12:30:00,48.28,48.3,48.15,48.22,89300.0,35.9194,35.9342,35.8226,35.8747,89300.0
2012-11-07 12:40:00,48.23,48.34,48.17,48.31,70200.0,35.8822,35.964,35.8375,35.9417,70200.0
2012-11-07 12:50:00,48.3,48.32,48.22,48.23,59100.0,35.9342,35.9491,35.8747,35.8822,59100.0
2012-11-07 13:00:00,48.22,48.54,48.17,48.53,186100.0,35.8747,36.1128,35.8375,36.1054,186100.0
2012-11-07 13:10:00,48.53,48.55,48.47,48.48,121900.0,36.1054,36.1202,36.0607,36.0682,121900.0
2012-11-07 13:20:00,48.48,48.52,48.45,48.49,112200.0,36.0682,36.0979,36.0458,36.0756,112200.0
2012-11-07 13:30:00,48.48,48.53,48.41,48.41,71600.0,36.0682,36.1054,36.0161,36.0161,71600.0
2012-11-07 13:40:00,48.41,48.42,48.27,48.3,101200.0,36.0161,36.0235,35.9119,35.9342,101200.0
2012-11-07 13:50:00,48.3,48.36,48.29,48.29,75500.0,35.9342,35.9789,35.9268,35.9268,75500.0
2012-11-07 14:00:00,48.3,48.44,48.27,48.43,89300.0,35.9342,36.0384,35.9119,36.031,89300.0
2012-11-07 14:10:00,48.43,48.46,48.36,48.41,80700.0,36.031,36.0533,35.9789,36.0161,80700.0
2012-11-07 14:20:00,48.41,48.53,48.4,48.51,68400.0,36.0161,36.1054,36.0086,36.0905,68400.0
2012-11-07 14:30:00,48.51,48.53,48.47,48.48,114600.0,36.0905,36.1054,36.0607,36.0682,114600.0
2012-11-07 14:40:00,48.48,48.53,48.42,48.52,139300.0,36.0682,36.1054,36.0235,36.0979,139300.0
2012-11-07 14:50:00,48.53,48.68,48.47,48.68,84600.0,36.1054,36.217,36.0607,36.217,84600.0
2012-11-07 15:00:00,48.68,48.68,48.53,48.54,119100.0,36.217,36.217,36.1054,36.1128,119100.0
2012-11-07 15:10:00,48.54,48.61,48.5,48.55,126400.0,36.1128,36.1649,36.083,36.1202,126400.0
2012-11-07 15:20:00,48.55,48.82,48.55,48.81,171100.0,36.1202,36.3211,36.1202,36.3137,171100.0
2012-11-07 15:30:00,48.8,48.85,48.74,48.74,171400.0,36.3062,36.3434,36.2616,36.2616,171400.0
2012-11-07 15:40:00,48.74,48.85,48.71,48.79,218700.0,36.2616,36.3434,36.2393,36.2988,218700.0
2012-11-07 15:50:00,48.8,48.84,48.69,48.73,545700.0,36.3062,36.336,36.2244,36.2542,545700.0
2012-11-08 09:30:00,48.56,48.79,48.41,48.77,217700.0,36.1277,36.2988,36.0161,36.2839,217700.0
2012-11-08 09:40:00,48.73,48.9,48.7,48.86,104400.0,36.2542,36.3806,36.2318,36.3509,104400.0
2012-11-08 09:50:00,48.85,48.85,48.62,48.64,114800.0,36.3434,36.3434,36.1723,36.1872,114800.0
2012-11-08 10:00:00,48.64,48.8,48.62,48.63,138300.0,36.1872,36.3062,36.1723,36.1798,138300.0
2012-11-08 10:10:00,48.62,48.7,48.57,48.65,91100.0,36.1723,36.2318,36.1351,36.1946,91100.0
2012-11-08 10:20:00,48.64,48.64,48.4,48.47,142400.0,36.1872,36.1872,36.0086,36.0607,142400.0
2012-11-08 10:30:00,48.47,48.51,48.28,48.4,174000.0,36.0607,36.0905,35.9194,36.0086,174000.0
2012-11-08 10:40:00,48.4,48.44,48.23,48.42,73000.0,36.0086,36.0384,35.8822,36.0235,73000.0
2012-11-08 10:50:00,48.42,48.6,48.33,48.6,139300.0,36.0235,36.1574,35.9566,36.1574,139300.0
2012-11-08 11:00:00,48.59,48.79,48.59,48.77,123400.0,36.15,36.2988,36.15,36.2839,123400.0
2012-11-08 11:10:00,48.77,48.79,48.6,48.64,113400.0,36.2839,36.2988,36.1574,36.1872,113400.0
2012-11-08 11:20:00,48.65,49.07,48.62,49.07,134700.0,36.1946,36.5071,36.1723,36.5071,134700.0
2012-11-08 11:30:00,49.06,49.53,48.99,49.51,379100.0,36.4997,36.8493,36.4476,36.8345,379100.0
2012-11-08 11:40:00,49.5,49.51,49.3,49.3,159000.0,36.827,36.8345,36.6782,36.6782,159000.0
2012-11-08 11:50:00,49.3,49.58,49.26,49.56,147600.0,36.6782,36.8865,36.6485,36.8717,147600.0
2012-11-08 12:00:00,49.56,49.57,49.39,49.45,114400.0,36.8717,36.8791,36.7452,36.7898,114400.0
2012-11-08 12:10:00,49.45,49.45,49.22,49.23,125800.0,36.7898,36.7898,36.6187,36.6261,125800.0
2012-11-08 12:20:00,49.23,49.28,49.21,49.22,95800.0,36.6261,36.6633,36.6113,36.6187,95800.0
2012-11-08 12:30:00,49.23,49.25,49.1,49.1,98600.0,36.6261,36.641,36.5294,36.5294,98600.0
2012-11-08 12:40:00,49.1,49.17,49.0,49.02,86900.0,36.5294,36.5815,36.455,36.4699,86900.0
2012-11-08 12:50:00,49.02,49.14,48.99,49.08,64700.0,36.4699,36.5592,36.4476,36.5145,64700.0
2012-11-08 13:00:00,49.08,49.14,49.03,49.03,96900.0,36.5145,36.5592,36.4773,36.4773,96900.0
2012-11-08 13:10:00,49.03,49.15,49.01,49.15,62100.0,36.4773,36.5666,36.4625,36.5666,62100.0
2012-11-08 13:20:00,49.15,49.18,49.04,49.08,83600.0,36.5666,36.5889,36.4848,36.5145,83600.0
2012-11-08 13:30:00,49.08,49.19,49.04,49.17,95300.0,36.5145,36.5964,36.4848,36.5815,95300.0
2012-11-08 13:40:00,49.16,49.2,49.1,49.19,53300.0,36.5741,36.6038,36.5294,36.5964,53300.0
2012-11-08 13:50:00,49.19,49.3,49.17,49.28,47100.0,36.5964,36.6782,36.5815,36.6633,47100.0
2012-11-08 14:00:00,49.28,49.28,49.16,49.18,68000.0,36.6633,36.6633,36.5741,36.5889,68000.0
2012-11-08 14:10:00,49.18,49.22,49.15,49.17,45700.0,36.5889,36.6187,36.5666,36.5815,45700.0
2012-11-08 14:20:00,49.16,49.16,49.1,49.11,59300.0,36.5741,36.5741,36.5294,36.5369,59300.0
2012-11-08 14:30:00,49.11,49.12,48.9,48.96,180900.0,36.5369,36.5443,36.3806,36.4253,180900.0
2012-11-08 14:40:00,48.97,49.16,48.95,49.14,108100.0,36.4327,36.5741,36.4178,36.5592,108100.0
2012-11-08 14:50:00,49.15,49.27,49.14,49.24,92400.0,36.5666,36.6559,36.5592,36.6336,92400.0
2012-11-08 15:00:00,49.24,49.28,49.16,49.21,95500.0,36.6336,36.6633,36.5741,36.6113,95500.0
2012-11-08 15:10:00,49.22,49.32,49.21,49.25,109400.0,36.6187,36.6931,36.6113,36.641,109400.0
2012-11-08 15:20:00,49.25,49.26,49.2,49.24,142800.0,36.641,36.6485,36.6038,36.6336,142800.0
2012-11-08 15:30:00,49.24,49.24,49.12,49.16,229200.0,36.6336,36.6336,36.5443,36.5741,229200.0
2012-11-08 15:40:00,49.15,49.18,48.92,48.92,281800.0,36.5666,36.5889,36.3955,36.3955,281800.0
2012-11-08 15:50:00,48.91,48.97,48.76,48.81,624000.0,36.3881,36.4327,36.2765,36.3137,624000.0
2012-11-09 09:30:00,49.03,49.03,48.58,48.58,191500.0,36.4773,36.4773,36.1426,36.1426,191500.0
2012-11-09 09:40:00,48.56,48.83,48.56,48.69,153500.0,36.1277,36.3286,36.1277,36.2244,153500.0
2012-11-09 09:50:00,48.68,48.74,48.52,48.66,101000.0,36.217,36.2616,36.0979,36.2021,101000.0
2012-11-09 10:00:00,48.65,48.72,48.5,48.55,100500.0,36.1946,36.2467,36.083,36.1202,100500.0
2012-11-09 10:10:00,48.55,48.55,48.34,48.44,164600.0,36.1202,36.1202,35.964,36.0384,164600.0
2012-11-09 10:20:00,48.44,48.53,48.35,48.39,116100.0,36.0384,36.1054,35.9714,36.0012,116100.0
2012-11-09 10:30:00,48.38,48.4,48.24,48.32,125300.0,35.9938,36.0086,35.8896,35.9491,125300.0
2012-11-09 10:40:00,48.31,48.44,48.16,48.17,137300.0,35.9417,36.0384,35.8301,35.8375,137300.0
2012-11-09 10:50:00,48.17,48.3,48.15,48.25,120400.0,35.8375,35.9342,35.8226,35.897,120400.0
2012-11-09 11:00:00,48.26,48.33,48.19,48.2,128400.0,35.9045,35.9566,35.8524,35.8598,128400.0
2012-11-09 11:10:00,48.2,48.24,48.12,48.18,98700.0,35.8598,35.8896,35.8003,35.845,98700.0
2012-11-09 11:20:00,48.18,48.18,48.05,48.15,112100.0,35.845,35.845,35.7482,35.8226,112100.0
2012-11-09 11:30:00,48.15,48.33,48.13,48.28,130800.0,35.8226,35.9566,35.8078,35.9194,130800.0
2012-11-09 11:40:00,48.28,48.29,48.23,48.26,63600.0,35.9194,35.9268,35.8822,35.9045,63600.0
2012-11-09 11:50:00,48.26,48.3,48.15,48.23,48300.0,35.9045,35.9342,35.8226,35.8822,48300.0
2012-11-09 12:00:00,48.23,48.32,48.21,48.28,96000.0,35.8822,35.9491,35.8673,35.9194,96000.0
2012-11-09 12:10:00,48.28,48.36,48.23,48.32,92800.0,35.9194,35.9789,35.8822,35.9491,92800.0
2012-11-09 12:20:00,48.32,48.36,48.3,48.32,64700.0,35.9491,35.9789,35.9342,35.9491,64700.0
2012-11-09 12:30:00,48.32,48.42,48.3,48.3,93000.0,35.9491,36.0235,35.9342,35.9342,93000.0
2012-11-09 12:40:00,48.3,48.31,48.2,48.25,58300.0,35.9342,35.9417,35.8598,35.897,58300.0
2012-11-09 12:50:00,48.25,48.26,48.16,48.18,35600.0,35.897,35.9045,35.8301,35.845,35600.0
2012-11-09 13:00:00,48.18,48.26,48.14,48.25,94300.0,35.845,35.9045,35.8152,35.897,94300.0
2012-11-09 13:10:00,48.25,48.26,48.04,48.17,99400.0,35.897,35.9045,35.7408,35.8375,99400.0
2012-11-09 13:20:00,48.18,48.2,47.99,48.0,99500.0,35.845,35.8598,35.7036,35.711,99500.0
2012-11-09 13:30:00,48.0,48.07,47.99,48.02,121000.0,35.711,35.7631,35.7036,35.7259,121000.0
2012-11-09 13:40:00,48.02,48.09,47.96,48.0,75700.0,35.7259,35.778,35.6813,35.711,75700.0
2012-11-09 13:50:00,48.0,48.11,47.99,48.09,125300.0,35.711,35.7929,35.7036,35.778,125300.0
2012-11-09 14:00:00,48.08,48.08,47.98,47.98,93700.0,35.7706,35.7706,35.6962,35.6962,93700.0
2012-11-09 14:10:00,47.98,48.11,47.96,48.04,75400.0,35.6962,35.7929,35.6813,35.7408,75400.0
2012-11-09 14:20:00,48.04,48.06,47.99,48.04,59800.0,35.7408,35.7557,35.7036,35.7408,59800.0
2012-11-09 14:30:00,48.04,48.16,48.04,48.1,75600.0,35.7408,35.8301,35.7408,35.7854,75600.0
2012-11-09 14:40:00,48.11,48.11,47.98,48.01,81000.0,35.7929,35.7929,35.6962,35.7185,81000.0
2012-11-09 14:50:00,48.02,48.05,47.95,47.97,96400.0,35.7259,35.7482,35.6738,35.6887,96400.0
2012-11-09 15:00:00,47.98,47.98,47.9,47.97,139000.0,35.6962,35.6962,35.6367,35.6887,139000.0
2012-11-09 15:10:00,47.97,48.07,47.93,47.99,154600.0,35.6887,35.7631,35.659,35.7036,154600.0
2012-11-09 15:20:00,48.0,48.07,47.96,48.05,168400.0,35.711,35.7631,35.6813,35.7482,168400.0
2012-11-09 15:30:00,48.05,48.1,47.99,48.03,182900.0,35.7482,35.7854,35.7036,35.7334,182900.0
2012-11-09 15:40:00,48.04,48.26,48.03,48.23,337000.0,35.7408,35.9045,35.7334,35.8822,337000.0
2012-11-09 15:50:00,48.22,48.22,48.03,48.06,486400.0,35.8747,35.8747,35.7334,35.7557,486400.0
2012-11-12 09:30:00,48.15,48.32,48.02,48.1,160900.0,35.8226,35.9491,35.7259,35.7854,160900.0
2012-11-12 09:40:00,48.1,48.22,48.04,48.16,61000.0,35.7854,35.8747,35.7408,35.8301,61000.0
2012-11-12 09:50:00,48.15,48.24,48.02,48.24,89200.0,35.8226,35.8896,35.7259,35.8896,89200.0
2012-11-12 10:00:00,48.23,48.25,48.08,48.08,69300.0,35.8822,35.897,35.7706,35.7706,69300.0
2012-11-12 10:10:00,48.08,48.17,48.07,48.12,93700.0,35.7706,35.8375,35.7631,35.8003,93700.0
2012-11-12 10:20:00,48.12,48.13,48.07,48.11,50000.0,35.8003,35.8078,35.7631,35.7929,50000.0
2012-11-12 10:30:00,48.11,48.17,48.07,48.12,29200.0,35.7929,35.8375,35.7631,35.8003,29200.0
2012-11-12 10:40:00,48.12,48.16,48.1,48.13,33200.0,35.8003,35.8301,35.7854,35.8078,33200.0
2012-11-12 10:50:00,48.12,48.14,47.97,47.99,53400.0,35.8003,35.8152,35.6887,35.7036,53400.0
2012-11-12 11:00:00,47.99,48.0,47.74,47.76,90700.0,35.7036,35.711,35.5176,35.5325,90700.0
2012-11-12 11:10:00,47.77,47.84,47.65,47.7,89400.0,35.5399,35.592,35.4507,35.4879,89400.0
2012-11-12 11:20:00,47.71,47.87,47.7,47.84,82400.0,35.4953,35.6143,35.4879,35.592,82400.0
2012-11-12 11:30:00,47.84,47.99,47.83,47.99,42200.0,35.592,35.7036,35.5846,35.7036,42200.0
2012-11-12 11:40:00,48.0,48.0,47.82,47.82,98300.0,35.711,35.711,35.5771,35.5771,98300.0
2012-11-12 11:50:00,47.82,47.86,47.74,47.8,75700.0,35.5771,35.6069,35.5176,35.5623,75700.0
2012-11-12 12:00:00,47.81,47.87,47.79,47.82,62100.0,35.5697,35.6143,35.5548,35.5771,62100.0
2012-11-12 12:10:00,47.82,47.84,47.76,47.8,64900.0,35.5771,35.592,35.5325,35.5623,64900.0
2012-11-12 12:20:00,47.8,47.92,47.8,47.88,71500.0,35.5623,35.6515,35.5623,35.6218,71500.0
2012-11-12 12:30:00,47.89,47.99,47.89,47.97,57400.0,35.6292,35.7036,35.6292,35.6887,57400.0
2012-11-12 12:40:00,47.97,48.0,47.95,47.97,54900.0,35.6887,35.711,35.6738,35.6887,54900.0
2012-11-12 12:50:00,47.97,47.98,47.86,47.91,54000.0,35.6887,35.6962,35.6069,35.6441,54000.0
2012-11-12 13:00:00,47.9,47.95,47.87,47.92,58400.0,35.6367,35.6738,35.6143,35.6515,58400.0
2012-11-12 13:10:00,47.92,47.95,47.88,47.88,53100.0,35.6515,35.6738,35.6218,35.6218,53100.0
2012-11-12 13:20:00,47.88,47.92,47.84,47.88,58400.0,35.6218,35.6515,35.592,35.6218,58400.0
2012-11-12 13:30:00,47.88,47.89,47.82,47.84,39000.0,35.6218,35.6292,35.5771,35.592,39000.0
2012-11-12 13:40:00,47.85,47.85,47.71,47.76,53200.0,35.5995,35.5995,35.4953,35.5325,53200.0
2012-11-12 13:50:00,47.76,47.76,47.7,47.73,25700.0,35.5325,35.5325,35.4879,35.5102,25700.0
2012-11-12 14:00:00,47.72,47.72,47.66,47.71,30000.0,35.5027,35.5027,35.4581,35.4953,30000.0
2012-11-12 14:10:00,47.71,47.73,47.68,47.68,27000.0,35.4953,35.5102,35.473,35.473,27000.0
2012-11-12 14:20:00,47.68,47.73,47.68,47.71,23900.0,35.473,35.5102,35.473,35.4953,23900.0
2012-11-12 14:30:00,47.71,47.71,47.64,47.65,41800.0,35.4953,35.4953,35.4432,35.4507,41800.0
2012-11-12 14:40:00,47.65,47.7,47.65,47.67,35600.0,35.4507,35.4879,35.4507,35.4655,35600.0
2012-11-12 14:50:00,47.67,47.67,47.62,47.66,43500.0,35.4655,35.4655,35.4283,35.4581,43500.0
2012-11-12 15:00:00,47.66,47.73,47.66,47.67,62400.0,35.4581,35.5102,35.4581,35.4655,62400.0
2012-11-12 15:10:00,47.68,47.74,47.61,47.69,148500.0,35.473,35.5176,35.4209,35.4804,148500.0
2012-11-12 15:20:00,47.68,47.75,47.68,47.72,91900.0,35.473,35.5251,35.473,35.5027,91900.0
2012-11-12 15:30:00,47.71,47.73,47.67,47.72,73600.0,35.4953,35.5102,35.4655,35.5027,73600.0
2012-11-12 15:40:00,47.73,47.76,47.7,47.71,100100.0,35.5102,35.5325,35.4879,35.4953,100100.0
2012-11-12 15:50:00,47.71,47.79,47.68,47.69,306200.0,35.4953,35.5548,35.473,35.4804,306200.0
2012-11-13 09:30:00,47.33,47.46,47.06,47.38,185100.0,35.2126,35.3093,35.0117,35.2498,185100.0
2012-11-13 09:40:00,47.37,47.62,47.33,47.53,190000.0,35.2423,35.4283,35.2126,35.3614,190000.0
2012-11-13 09:50:00,47.54,47.73,47.4,47.6,167900.0,35.3688,35.5102,35.2647,35.4135,167900.0
2012-11-13 10:00:00,47.61,47.66,47.43,47.49,89200.0,35.4209,35.4581,35.287,35.3316,89200.0
2012-11-13 10:10:00,47.49,47.57,47.33,47.34,250900.0,35.3316,35.3911,35.2126,35.22,250900.0
2012-11-13 10:20:00,47.33,47.42,47.26,47.28,120500.0,35.2126,35.2795,35.1605,35.1754,120500.0
2012-11-13 10:30:00,47.28,47.39,47.25,47.3,99500.0,35.1754,35.2572,35.1531,35.1903,99500.0
2012-11-13 10:40:00,47.3,47.35,47.18,47.24,84900.0,35.1903,35.2275,35.101,35.1456,84900.0
2012-11-13 10:50:00,47.24,47.5,47.2,47.46,110100.0,35.1456,35.3391,35.1159,35.3093,110100.0
2012-11-13 11:00:00,47.47,47.74,47.45,47.72,130800.0,35.3167,35.5176,35.3019,35.5027,130800.0
2012-11-13 11:10:00,47.72,47.74,47.62,47.63,47000.0,35.5027,35.5176,35.4283,35.4358,47000.0
2012-11-13 11:20:00,47.66,47.71,47.52,47.54,49700.0,35.4581,35.4953,35.3539,35.3688,49700.0
2012-11-13 11:30:00,47.54,47.61,47.48,47.5,48600.0,35.3688,35.4209,35.3242,35.3391,48600.0
2012-11-13 11:40:00,47.52,47.7,47.52,47.64,64500.0,35.3539,35.4879,35.3539,35.4432,64500.0
2012-11-13 11:50:00,47.63,47.78,47.61,47.75,58400.0,35.4358,35.5474,35.4209,35.5251,58400.0
2012-11-13 12:00:00,47.76,47.88,47.76,47.8,97100.0,35.5325,35.6218,35.5325,35.5623,97100.0
2012-11-13 12:10:00,47.79,47.88,47.79,47.8,41500.0,35.5548,35.6218,35.5548,35.5623,41500.0
2012-11-13 12:20:00,47.82,47.85,47.71,47.71,33700.0,35.5771,35.5995,35.4953,35.4953,33700.0
2012-11-13 12:30:00,47.71,47.71,47.56,47.56,32900.0,35.4953,35.4953,35.3837,35.3837,32900.0
2012-11-13 12:40:00,47.56,47.58,47.45,47.48,46100.0,35.3837,35.3986,35.3019,35.3242,46100.0
2012-11-13 12:50:00,47.48,47.48,47.38,47.42,51700.0,35.3242,35.3242,35.2498,35.2795,51700.0
2012-11-13 13:00:00,47.41,47.47,47.33,47.41,57000.0,35.2721,35.3167,35.2126,35.2721,57000.0
2012-11-13 13:10:00,47.41,47.5,47.36,47.48,43900.0,35.2721,35.3391,35.2349,35.3242,43900.0
2012-11-13 13:20:00,47.47,47.47,47.34,47.34,46400.0,35.3167,35.3167,35.22,35.22,46400.0
2012-11-13 13:30:00,47.33,47.42,47.32,47.35,39600.0,35.2126,35.2795,35.2051,35.2275,39600.0
2012-11-13 13:40:00,47.35,47.4,47.34,47.34,91200.0,35.2275,35.2647,35.22,35.22,91200.0
2012-11-13 13:50:00,47.34,47.48,47.33,47.46,155200.0,35.22,35.3242,35.2126,35.3093,155200.0
2012-11-13 14:00:00,47.45,47.47,47.38,47.42,61000.0,35.3019,35.3167,35.2498,35.2795,61000.0
2012-11-13 14:10:00,47.42,47.56,47.41,47.55,106000.0,35.2795,35.3837,35.2721,35.3763,106000.0
2012-11-13 14:20:00,47.54,47.56,47.5,47.55,120400.0,35.3688,35.3837,35.3391,35.3763,120400.0
2012-11-13 14:30:00,47.55,47.55,47.45,47.52,97500.0,35.3763,35.3763,35.3019,35.3539,97500.0
2012-11-13 14:40:00,47.53,47.55,47.45,47.47,60300.0,35.3614,35.3763,35.3019,35.3167,60300.0
2012-11-13 14:50:00,47.47,47.55,47.45,47.48,83900.0,35.3167,35.3763,35.3019,35.3242,83900.0
2012-11-13 15:00:00,47.49,47.56,47.45,47.48,120600.0,35.3316,35.3837,35.3019,35.3242,120600.0
2012-11-13 15:10:00,47.48,47.49,47.4,47.41,139800.0,35.3242,35.3316,35.2647,35.2721,139800.0
2012-11-13 15:20:00,47.4,47.41,47.28,47.34,152400.0,35.2647,35.2721,35.1754,35.22,152400.0
2012-11-13 15:30:00,47.35,47.37,47.26,47.28,88100.0,35.2275,35.2423,35.1605,35.1754,88100.0
2012-11-13 15:40:00,47.27,47.28,47.17,47.19,161900.0,35.1679,35.1754,35.0935,35.1084,161900.0
2012-11-13 15:50:00,47.2,47.26,47.13,47.18,303600.0,35.1159,35.1605,35.0638,35.101,303600.0
2012-11-14 09:30:00,47.38,47.51,47.02,47.02,251400.0,35.2498,35.3465,34.9819,34.9819,251400.0
2012-11-14 09:40:00,47.04,47.19,46.89,47.07,175400.0,34.9968,35.1084,34.8852,35.0191,175400.0
2012-11-14 09:50:00,47.06,47.08,46.7,46.85,149300.0,35.0117,35.0266,34.7439,34.8555,149300.0
2012-11-14 10:00:00,46.84,46.92,46.73,46.89,143400.0,34.848,34.9075,34.7662,34.8852,143400.0
2012-11-14 10:10:00,46.88,46.99,46.82,46.87,152600.0,34.8778,34.9596,34.8332,34.8704,152600.0
2012-11-14 10:20:00,46.86,47.01,46.73,46.73,151800.0,34.8629,34.9745,34.7662,34.7662,151800.0
2012-11-14 10:30:00,46.73,46.76,46.43,46.49,200000.0,34.7662,34.7885,34.543,34.5876,200000.0
2012-11-14 10:40:00,46.5,46.51,46.34,46.5,146900.0,34.5951,34.6025,34.476,34.5951,146900.0
2012-11-14 10:50:00,46.49,46.53,46.36,46.46,97400.0,34.5876,34.6174,34.4909,34.5653,97400.0
2012-11-14 11:00:00,46.46,46.77,46.4,46.77,146000.0,34.5653,34.796,34.5207,34.796,146000.0
2012-11-14 11:10:00,46.78,46.78,46.62,46.62,97700.0,34.8034,34.8034,34.6844,34.6844,97700.0
2012-11-14 11:20:00,46.62,46.62,46.53,46.58,137200.0,34.6844,34.6844,34.6174,34.6546,137200.0
2012-11-14 11:30:00,46.56,46.61,46.44,46.57,76300.0,34.6397,34.6769,34.5504,34.6472,76300.0
2012-11-14 11:40:00,46.58,46.79,46.58,46.79,156300.0,34.6546,34.8108,34.6546,34.8108,156300.0
2012-11-14 11:50:00,46.8,46.8,46.66,46.66,68500.0,34.8183,34.8183,34.7141,34.7141,68500.0
2012-11-14 12:00:00,46.66,46.69,46.51,46.6,84200.0,34.7141,34.7364,34.6025,34.6695,84200.0
2012-11-14 12:10:00,46.6,46.6,46.38,46.41,90700.0,34.6695,34.6695,34.5058,34.5281,90700.0
2012-11-14 12:20:00,46.41,46.46,46.35,46.42,56300.0,34.5281,34.5653,34.4835,34.5356,56300.0
2012-11-14 12:30:00,46.43,46.46,46.37,46.41,61100.0,34.543,34.5653,34.4984,34.5281,61100.0
2012-11-14 12:40:00,46.4,46.41,46.34,46.39,72100.0,34.5207,34.5281,34.476,34.5132,72100.0
2012-11-14 12:50:00,46.39,46.48,46.36,46.42,97100.0,34.5132,34.5802,34.4909,34.5356,97100.0
2012-11-14 13:00:00,46.44,46.44,46.3,46.31,97300.0,34.5504,34.5504,34.4463,34.4537,97300.0
2012-11-14 13:10:00,46.31,46.4,46.3,46.4,63500.0,34.4537,34.5207,34.4463,34.5207,63500.0
2012-11-14 13:20:00,46.41,46.59,46.4,46.51,98200.0,34.5281,34.662,34.5207,34.6025,98200.0
2012-11-14 13:30:00,46.5,46.54,46.42,46.49,91800.0,34.5951,34.6248,34.5356,34.5876,91800.0
2012-11-14 13:40:00,46.49,46.51,46.35,46.39,67100.0,34.5876,34.6025,34.4835,34.5132,67100.0
2012-11-14 13:50:00,46.39,46.4,46.32,46.4,55700.0,34.5132,34.5207,34.4612,34.5207,55700.0
2012-11-14 14:00:00,46.39,46.58,46.37,46.38,183000.0,34.5132,34.6546,34.4984,34.5058,183000.0
2012-11-14 14:10:00,46.38,46.39,46.24,46.33,160000.0,34.5058,34.5132,34.4016,34.4686,160000.0
2012-11-14 14:20:00,46.33,46.38,46.29,46.37,91600.0,34.4686,34.5058,34.4388,34.4984,91600.0
2012-11-14 14:30:00,46.36,46.47,46.31,46.43,117200.0,34.4909,34.5728,34.4537,34.543,117200.0
2012-11-14 14:40:00,46.43,46.45,46.32,46.36,81000.0,34.543,34.5579,34.4612,34.4909,81000.0
2012-11-14 14:50:00,46.36,46.39,46.35,46.36,261100.0,34.4909,34.5132,34.4835,34.4909,261100.0
2012-11-14 15:00:00,46.35,46.42,46.23,46.25,328700.0,34.4835,34.5356,34.3942,34.4091,328700.0
2012-11-14 15:10:00,46.26,46.36,46.23,46.33,416100.0,34.4165,34.4909,34.3942,34.4686,416100.0
2012-11-14 15:20:00,46.33,46.33,46.05,46.16,275400.0,34.4686,34.4686,34.2603,34.3421,275400.0
2012-11-14 15:30:00,46.16,46.17,46.06,46.08,200500.0,34.3421,34.3496,34.2677,34.2826,200500.0
2012-11-14 15:40:00,46.07,46.08,45.86,45.88,396300.0,34.2752,34.2826,34.1189,34.1338,396300.0
2012-11-14 15:50:00,45.87,45.89,45.69,45.79,1135200.0,34.1264,34.1413,33.9925,34.0669,1135200.0
2012-11-15 09:30:00,45.81,45.99,45.55,45.62,292500.0,34.0817,34.2156,33.8883,33.9404,292500.0
2012-11-15 09:40:00,45.63,45.65,45.1,45.14,236100.0,33.9478,33.9627,33.5535,33.5833,236100.0
2012-11-15 09:50:00,45.13,45.2,44.95,45.18,401600.0,33.5758,33.6279,33.4419,33.613,401600.0
2012-11-15 10:00:00,45.18,45.57,44.95,45.53,242700.0,33.613,33.9032,33.4419,33.8734,242700.0
2012-11-15 10:10:00,45.52,45.55,45.34,45.47,270200.0,33.866,33.8883,33.7321,33.8288,270200.0
2012-11-15 10:20:00,45.47,45.48,45.23,45.33,171700.0,33.8288,33.8362,33.6502,33.7246,171700.0
2012-11-15 10:30:00,45.33,45.45,45.18,45.44,229700.0,33.7246,33.8139,33.613,33.8065,229700.0
2012-11-15 10:40:00,45.44,45.45,45.2,45.27,96900.0,33.8065,33.8139,33.6279,33.68,96900.0
2012-11-15 10:50:00,45.28,45.55,45.27,45.39,155500.0,33.6874,33.8883,33.68,33.7693,155500.0
2012-11-15 11:00:00,45.4,45.61,45.37,45.5,168300.0,33.7767,33.9329,33.7544,33.8511,168300.0
2012-11-15 11:10:00,45.5,45.71,45.48,45.57,170300.0,33.8511,34.0073,33.8362,33.9032,170300.0
2012-11-15 11:20:00,45.58,45.68,45.5,45.5,72200.0,33.9106,33.985,33.8511,33.8511,72200.0
2012-11-15 11:30:00,45.5,45.52,45.27,45.37,135300.0,33.8511,33.866,33.68,33.7544,135300.0
2012-11-15 11:40:00,45.37,45.43,45.16,45.17,101600.0,33.7544,33.799,33.5981,33.6056,101600.0
2012-11-15 11:50:00,45.17,45.22,45.03,45.04,135700.0,33.6056,33.6428,33.5014,33.5089,135700.0
2012-11-15 12:00:00,45.05,45.12,45.02,45.06,113700.0,33.5163,33.5684,33.494,33.5237,113700.0
2012-11-15 12:10:00,45.06,45.07,44.9,44.94,149000.0,33.5237,33.5312,33.4047,33.4345,149000.0
2012-11-15 12:20:00,44.94,44.95,44.78,44.78,106900.0,33.4345,33.4419,33.3154,33.3154,106900.0
2012-11-15 12:30:00,44.79,44.83,44.67,44.8,164900.0,33.3229,33.3526,33.2336,33.3303,164900.0
2012-11-15 12:40:00,44.79,44.8,44.62,44.7,136400.0,33.3229,33.3303,33.1964,33.2559,136400.0
2012-11-15 12:50:00,44.7,44.72,44.53,44.53,180400.0,33.2559,33.2708,33.1294,33.1294,180400.0
2012-11-15 13:00:00,44.54,44.65,44.5,44.58,181600.0,33.1369,33.2187,33.1071,33.1666,181600.0
2012-11-15 13:10:00,44.58,44.81,44.56,44.8,139000.0,33.1666,33.3378,33.1518,33.3303,139000.0
2012-11-15 13:20:00,44.8,45.07,44.8,44.96,170300.0,33.3303,33.5312,33.3303,33.4493,170300.0
2012-11-15 13:30:00,44.96,45.16,44.88,45.15,151000.0,33.4493,33.5981,33.3898,33.5907,151000.0
2012-11-15 13:40:00,45.15,45.36,45.11,45.18,127600.0,33.5907,33.7469,33.5609,33.613,127600.0
2012-11-15 13:50:00,45.19,45.33,45.12,45.15,90200.0,33.6205,33.7246,33.5684,33.5907,90200.0
2012-11-15 14:00:00,45.13,45.17,45.03,45.14,151900.0,33.5758,33.6056,33.5014,33.5833,151900.0
2012-11-15 14:10:00,45.15,45.32,45.14,45.29,194300.0,33.5907,33.7172,33.5833,33.6949,194300.0
2012-11-15 14:20:00,45.3,45.52,45.25,45.49,180700.0,33.7023,33.866,33.6651,33.8437,180700.0
2012-11-15 14:30:00,45.49,45.59,45.41,45.48,214300.0,33.8437,33.9181,33.7841,33.8362,214300.0
2012-11-15 14:40:00,45.48,45.68,45.48,45.55,137500.0,33.8362,33.985,33.8362,33.8883,137500.0
2012-11-15 14:50:00,45.56,45.66,45.53,45.56,164000.0,33.8957,33.9701,33.8734,33.8957,164000.0
2012-11-15 15:00:00,45.55,45.55,45.25,45.37,124900.0,33.8883,33.8883,33.6651,33.7544,124900.0
2012-11-15 15:10:00,45.37,45.5,45.3,45.4,156200.0,33.7544,33.8511,33.7023,33.7767,156200.0
2012-11-15 15:20:00,45.4,45.42,45.24,45.24,159900.0,33.7767,33.7916,33.6577,33.6577,159900.0
2012-11-15 15:30:00,45.24,45.46,45.2,45.45,217600.0,33.6577,33.8213,33.6279,33.8139,217600.0
2012-11-15 15:40:00,45.45,45.66,45.45,45.57,352900.0,33.8139,33.9701,33.8139,33.9032,352900.0
2012-11-15 15:50:00,45.56,45.73,45.38,45.54,1221700.0,33.8957,34.0222,33.7618,33.8809,1221700.0
2012-11-16 09:30:00,45.48,45.6,45.38,45.46,592900.0,33.8362,33.9255,33.7618,33.8213,592900.0
2012-11-16 09:40:00,45.48,46.05,45.42,46.05,347500.0,33.8362,34.2603,33.7916,34.2603,347500.0
2012-11-16 09:50:00,46.05,46.12,45.68,45.72,234600.0,34.2603,34.3124,33.985,34.0148,234600.0
2012-11-16 10:00:00,45.74,45.9,45.64,45.9,169100.0,34.0297,34.1487,33.9553,34.1487,169100.0
2012-11-16 10:10:00,45.91,45.91,45.59,45.62,207500.0,34.1561,34.1561,33.9181,33.9404,207500.0
2012-11-16 10:20:00,45.61,45.62,45.4,45.55,213600.0,33.9329,33.9404,33.7767,33.8883,213600.0
2012-11-16 10:30:00,45.56,45.73,45.54,45.71,184000.0,33.8957,34.0222,33.8809,34.0073,184000.0
2012-11-16 10:40:00,45.71,45.77,45.58,45.63,133200.0,34.0073,34.052,33.9106,33.9478,133200.0
2012-11-16 10:50:00,45.63,45.7,45.47,45.49,127900.0,33.9478,33.9999,33.8288,33.8437,127900.0
2012-11-16 11:00:00,45.48,45.57,45.3,45.32,152600.0,33.8362,33.9032,33.7023,33.7172,152600.0
2012-11-16 11:10:00,45.32,45.35,45.1,45.16,196800.0,33.7172,33.7395,33.5535,33.5981,196800.0
2012-11-16 11:20:00,45.16,45.23,45.01,45.07,227500.0,33.5981,33.6502,33.4865,33.5312,227500.0
2012-11-16 11:30:00,45.07,45.15,45.0,45.14,92000.0,33.5312,33.5907,33.4791,33.5833,92000.0
2012-11-16 11:40:00,45.12,45.39,45.05,45.33,173200.0,33.5684,33.7693,33.5163,33.7246,173200.0
2012-11-16 11:50:00,45.32,45.54,45.32,45.52,239700.0,33.7172,33.8809,33.7172,33.866,239700.0
2012-11-16 12:00:00,45.54,45.69,45.5,45.56,136400.0,33.8809,33.9925,33.8511,33.8957,136400.0
2012-11-16 12:10:00,45.55,45.63,45.46,45.53,157800.0,33.8883,33.9478,33.8213,33.8734,157800.0
2012-11-16 12:20:00,45.53,45.69,45.49,45.66,163800.0,33.8734,33.9925,33.8437,33.9701,163800.0
2012-11-16 12:30:00,45.68,46.0,45.66,45.98,150500.0,33.985,34.2231,33.9701,34.2082,150500.0
2012-11-16 12:40:00,45.98,46.08,45.94,46.04,133800.0,34.2082,34.2826,34.1784,34.2528,133800.0
2012-11-16 12:50:00,46.04,46.05,45.91,46.0,107500.0,34.2528,34.2603,34.1561,34.2231,107500.0
2012-11-16 13:00:00,46.0,46.15,45.94,46.15,81900.0,34.2231,34.3347,34.1784,34.3347,81900.0
2012-11-16 13:10:00,46.15,46.21,46.02,46.03,168000.0,34.3347,34.3793,34.238,34.2454,168000.0
2012-11-16 13:20:00,46.03,46.14,46.0,46.01,116300.0,34.2454,34.3272,34.2231,34.2305,116300.0
2012-11-16 13:30:00,46.01,46.02,45.65,45.68,126600.0,34.2305,34.238,33.9627,33.985,126600.0
2012-11-16 13:40:00,45.69,45.69,45.62,45.65,105400.0,33.9925,33.9925,33.9404,33.9627,105400.0
2012-11-16 13:50:00,45.65,45.77,45.63,45.74,100600.0,33.9627,34.052,33.9478,34.0297,100600.0
2012-11-16 14:00:00,45.74,45.78,45.65,45.68,73200.0,34.0297,34.0594,33.9627,33.985,73200.0
2012-11-16 14:10:00,45.68,45.7,45.49,45.57,94700.0,33.985,33.9999,33.8437,33.9032,94700.0
2012-11-16 14:20:00,45.57,45.67,45.57,45.65,152700.0,33.9032,33.9776,33.9032,33.9627,152700.0
2012-11-16 14:30:00,45.64,45.65,45.48,45.56,155100.0,33.9553,33.9627,33.8362,33.8957,155100.0
2012-11-16 14:40:00,45.56,45.71,45.55,45.68,93600.0,33.8957,34.0073,33.8883,33.985,93600.0
2012-11-16 14:50:00,45.68,45.86,45.65,45.79,125100.0,33.985,34.1189,33.9627,34.0669,125100.0
2012-11-16 15:00:00,45.79,46.01,45.77,45.99,196100.0,34.0669,34.2305,34.052,34.2156,196100.0
2012-11-16 15:10:00,45.98,46.13,45.93,46.07,210600.0,34.2082,34.3198,34.171,34.2752,210600.0
2012-11-16 15:20:00,46.08,46.18,46.05,46.07,206600.0,34.2826,34.357,34.2603,34.2752,206600.0
2012-11-16 15:30:00,46.07,46.17,46.07,46.16,182600.0,34.2752,34.3496,34.2752,34.3421,182600.0
2012-11-16 15:40:00,46.16,46.23,46.03,46.03,241400.0,34.3421,34.3942,34.2454,34.2454,241400.0
2012-11-16 15:50:00,46.05,46.18,46.0,46.14,351400.0,34.2603,34.357,34.2231,34.3272,351400.0
2012-11-19 09:30:00,46.88,47.08,46.6,46.85,328000.0,34.8778,35.0266,34.6695,34.8555,328000.0
2012-11-19 09:40:00,46.86,46.92,46.7,46.72,147300.0,34.8629,34.9075,34.7439,34.7588,147300.0
2012-11-19 09:50:00,46.71,46.92,46.68,46.9,205500.0,34.7513,34.9075,34.729,34.8927,205500.0
2012-11-19 10:00:00,46.91,46.93,46.71,46.71,186900.0,34.9001,34.915,34.7513,34.7513,186900.0
2012-11-19 10:10:00,46.7,46.75,46.58,46.59,178600.0,34.7439,34.7811,34.6546,34.662,178600.0
2012-11-19 10:20:00,46.58,46.84,46.58,46.77,165900.0,34.6546,34.848,34.6546,34.796,165900.0
2012-11-19 10:30:00,46.78,46.84,46.64,46.78,182600.0,34.8034,34.848,34.6992,34.8034,182600.0
2012-11-19 10:40:00,46.77,46.99,46.77,46.93,204800.0,34.796,34.9596,34.796,34.915,204800.0
2012-11-19 10:50:00,46.95,47.02,46.88,46.9,143500.0,34.9299,34.9819,34.8778,34.8927,143500.0
2012-11-19 11:00:00,46.9,46.93,46.64,46.65,167500.0,34.8927,34.915,34.6992,34.7067,167500.0
2012-11-19 11:10:00,46.64,46.95,46.64,46.88,176200.0,34.6992,34.9299,34.6992,34.8778,176200.0
2012-11-19 11:20:00,46.86,46.88,46.69,46.82,183900.0,34.8629,34.8778,34.7364,34.8332,183900.0
2012-11-19 11:30:00,46.82,46.85,46.65,46.68,98500.0,34.8332,34.8555,34.7067,34.729,98500.0
2012-11-19 11:40:00,46.67,46.82,46.67,46.7,79900.0,34.7216,34.8332,34.7216,34.7439,79900.0
2012-11-19 11:50:00,46.7,46.74,46.66,46.67,67300.0,34.7439,34.7736,34.7141,34.7216,67300.0
2012-11-19 12:00:00,46.67,46.75,46.6,46.7,85900.0,34.7216,34.7811,34.6695,34.7439,85900.0
2012-11-19 12:10:00,46.7,46.78,46.7,46.72,69200.0,34.7439,34.8034,34.7439,34.7588,69200.0
2012-11-19 12:20:00,46.72,46.72,46.59,46.63,77100.0,34.7588,34.7588,34.662,34.6918,77100.0
2012-11-19 12:30:00,46.63,46.66,46.55,46.55,82000.0,34.6918,34.7141,34.6323,34.6323,82000.0
2012-11-19 12:40:00,46.57,46.6,46.49,46.52,56800.0,34.6472,34.6695,34.5876,34.61,56800.0
2012-11-19 12:50:00,46.52,46.61,46.5,46.59,59600.0,34.61,34.6769,34.5951,34.662,59600.0
2012-11-19 13:00:00,46.6,46.67,46.57,46.58,32700.0,34.6695,34.7216,34.6472,34.6546,32700.0
2012-11-19 13:10:00,46.59,46.66,46.55,46.66,112700.0,34.662,34.7141,34.6323,34.7141,112700.0
2012-11-19 13:20:00,46.65,46.69,46.64,46.69,60100.0,34.7067,34.7364,34.6992,34.7364,60100.0
2012-11-19 13:30:00,46.69,46.7,46.59,46.59,109100.0,34.7364,34.7439,34.662,34.662,109100.0
2012-11-19 13:40:00,46.59,46.59,46.52,46.56,55300.0,34.662,34.662,34.61,34.6397,55300.0
2012-11-19 13:50:00,46.55,46.58,46.54,46.56,78700.0,34.6323,34.6546,34.6248,34.6397,78700.0
2012-11-19 14:00:00,46.55,46.59,46.54,46.58,69900.0,34.6323,34.662,34.6248,34.6546,69900.0
2012-11-19 14:10:00,46.58,46.62,46.57,46.61,47500.0,34.6546,34.6844,34.6472,34.6769,47500.0
2012-11-19 14:20:00,46.62,46.63,46.53,46.56,59100.0,34.6844,34.6918,34.6174,34.6397,59100.0
2012-11-19 14:30:00,46.56,46.6,46.54,46.56,74300.0,34.6397,34.6695,34.6248,34.6397,74300.0
2012-11-19 14:40:00,46.57,46.67,46.56,46.67,86800.0,34.6472,34.7216,34.6397,34.7216,86800.0
2012-11-19 14:50:00,46.66,46.66,46.54,46.57,93400.0,34.7141,34.7141,34.6248,34.6472,93400.0
2012-11-19 15:00:00,46.56,46.59,46.54,46.55,107500.0,34.6397,34.662,34.6248,34.6323,107500.0
2012-11-19 15:10:00,46.55,46.61,46.54,46.55,107100.0,34.6323,34.6769,34.6248,34.6323,107100.0
2012-11-19 15:20:00,46.55,46.63,46.55,46.6,83700.0,34.6323,34.6918,34.6323,34.6695,83700.0
2012-11-19 15:30:00,46.6,46.68,46.59,46.67,85400.0,34.6695,34.729,34.662,34.7216,85400.0
2012-11-19 15:40:00,46.68,46.7,46.61,46.68,169000.0,34.729,34.7439,34.6769,34.729,169000.0
2012-11-19 15:50:00,46.68,46.84,46.67,46.83,507500.0,34.729,34.848,34.7216,34.8406,507500.0
2012-11-20 09:30:00,46.61,46.7,46.45,46.47,225100.0,34.6769,34.7439,34.5579,34.5728,225100.0
2012-11-20 09:40:00,46.47,46.68,46.4,46.6,262300.0,34.5728,34.729,34.5207,34.6695,262300.0
2012-11-20 09:50:00,46.59,46.64,46.5,46.63,103800.0,34.662,34.6992,34.5951,34.6918,103800.0
2012-11-20 10:00:00,46.65,46.69,46.46,46.52,163600.0,34.7067,34.7364,34.5653,34.61,163600.0
2012-11-20 10:10:00,46.52,46.62,46.48,46.54,113000.0,34.61,34.6844,34.5802,34.6248,113000.0
2012-11-20 10:20:00,46.54,46.6,46.41,46.43,178000.0,34.6248,34.6695,34.5281,34.543,178000.0
2012-11-20 10:30:00,46.43,46.5,46.35,46.46,105500.0,34.543,34.5951,34.4835,34.5653,105500.0
2012-11-20 10:40:00,46.46,46.49,46.33,46.46,102900.0,34.5653,34.5876,34.4686,34.5653,102900.0
2012-11-20 10:50:00,46.47,46.57,46.46,46.53,113700.0,34.5728,34.6472,34.5653,34.6174,113700.0
2012-11-20 11:00:00,46.53,46.54,46.4,46.49,95300.0,34.6174,34.6248,34.5207,34.5876,95300.0
2012-11-20 11:10:00,46.5,46.69,46.49,46.69,115300.0,34.5951,34.7364,34.5876,34.7364,115300.0
2012-11-20 11:20:00,46.69,46.75,46.63,46.68,119700.0,34.7364,34.7811,34.6918,34.729,119700.0
2012-11-20 11:30:00,46.68,46.71,46.54,46.58,91700.0,34.729,34.7513,34.6248,34.6546,91700.0
2012-11-20 11:40:00,46.57,46.67,46.57,46.66,90700.0,34.6472,34.7216,34.6472,34.7141,90700.0
2012-11-20 11:50:00,46.66,46.74,46.64,46.65,83400.0,34.7141,34.7736,34.6992,34.7067,83400.0
2012-11-20 12:00:00,46.65,46.7,46.64,46.68,116600.0,34.7067,34.7439,34.6992,34.729,116600.0
2012-11-20 12:10:00,46.66,46.69,46.53,46.53,97400.0,34.7141,34.7364,34.6174,34.6174,97400.0
2012-11-20 12:20:00,46.53,46.68,46.52,46.63,167500.0,34.6174,34.729,34.61,34.6918,167500.0
2012-11-20 12:30:00,46.63,46.69,46.6,46.65,153200.0,34.6918,34.7364,34.6695,34.7067,153200.0
2012-11-20 12:40:00,46.65,46.7,46.62,46.69,83600.0,34.7067,34.7439,34.6844,34.7364,83600.0
2012-11-20 12:50:00,46.69,46.71,46.64,46.69,78100.0,34.7364,34.7513,34.6992,34.7364,78100.0
2012-11-20 13:00:00,46.68,46.69,46.59,46.63,83900.0,34.729,34.7364,34.662,34.6918,83900.0
2012-11-20 13:10:00,46.63,46.67,46.53,46.59,86300.0,34.6918,34.7216,34.6174,34.662,86300.0
2012-11-20 13:20:00,46.6,46.61,46.29,46.29,160200.0,34.6695,34.6769,34.4388,34.4388,160200.0
2012-11-20 13:30:00,46.29,46.34,46.23,46.31,122600.0,34.4388,34.476,34.3942,34.4537,122600.0
2012-11-20 13:40:00,46.3,46.32,46.21,46.28,67100.0,34.4463,34.4612,34.3793,34.4314,67100.0
2012-11-20 13:50:00,46.29,46.32,46.2,46.24,133400.0,34.4388,34.4612,34.3719,34.4016,133400.0
2012-11-20 14:00:00,46.23,46.31,46.21,46.31,98700.0,34.3942,34.4537,34.3793,34.4537,98700.0
2012-11-20 14:10:00,46.32,46.43,46.32,46.39,62000.0,34.4612,34.543,34.4612,34.5132,62000.0
2012-11-20 14:20:00,46.39,46.49,46.36,46.49,67100.0,34.5132,34.5876,34.4909,34.5876,67100.0
2012-11-20 14:30:00,46.48,46.48,46.31,46.34,71800.0,34.5802,34.5802,34.4537,34.476,71800.0
2012-11-20 14:40:00,46.35,46.43,46.32,46.37,58200.0,34.4835,34.543,34.4612,34.4984,58200.0
2012-11-20 14:50:00,46.38,46.45,46.35,46.4,54000.0,34.5058,34.5579,34.4835,34.5207,54000.0
2012-11-20 15:00:00,46.4,46.47,46.32,46.46,73400.0,34.5207,34.5728,34.4612,34.5653,73400.0
2012-11-20 15:10:00,46.46,46.54,46.45,46.54,177300.0,34.5653,34.6248,34.5579,34.6248,177300.0
2012-11-20 15:20:00,46.54,46.54,46.49,46.52,97300.0,34.6248,34.6248,34.5876,34.61,97300.0
2012-11-20 15:30:00,46.52,46.58,46.5,46.5,142100.0,34.61,34.6546,34.5951,34.5951,142100.0
2012-11-20 15:40:00,46.51,46.56,46.49,46.54,166700.0,34.6025,34.6397,34.5876,34.6248,166700.0
2012-11-20 15:50:00,46.53,46.63,46.49,46.62,467100.0,34.6174,34.6918,34.5876,34.6844,467100.0
2012-11-21 09:30:00,46.5,46.66,46.24,46.34,185400.0,34.5951,34.7141,34.4016,34.476,185400.0
2012-11-21 09:40:00,46.37,46.51,46.23,46.38,116700.0,34.4984,34.6025,34.3942,34.5058,116700.0
2012-11-21 09:50:00,46.37,46.53,46.32,46.52,91100.0,34.4984,34.6174,34.4612,34.61,91100.0
2012-11-21 10:00:00,46.52,46.61,46.45,46.61,124500.0,34.61,34.6769,34.5579,34.6769,124500.0
2012-11-21 10:10:00,46.61,46.62,46.52,46.54,145000.0,34.6769,34.6844,34.61,34.6248,145000.0
2012-11-21 10:20:00,46.54,46.84,46.53,46.84,139600.0,34.6248,34.848,34.6174,34.848,139600.0
2012-11-21 10:30:00,46.84,47.1,46.77,47.09,146700.0,34.848,35.0415,34.796,35.034,146700.0
2012-11-21 10:40:00,47.09,47.1,46.93,47.01,119500.0,35.034,35.0415,34.915,34.9745,119500.0
2012-11-21 10:50:00,47.01,47.09,46.97,46.99,80500.0,34.9745,35.034,34.9447,34.9596,80500.0
2012-11-21 11:00:00,46.99,47.09,46.97,47.08,66900.0,34.9596,35.034,34.9447,35.0266,66900.0
2012-11-21 11:10:00,47.08,47.18,47.03,47.17,100500.0,35.0266,35.101,34.9894,35.0935,100500.0
2012-11-21 11:20:00,47.17,47.32,47.17,47.23,95900.0,35.0935,35.2051,35.0935,35.1382,95900.0
2012-11-21 11:30:00,47.23,47.3,47.03,47.05,72400.0,35.1382,35.1903,34.9894,35.0043,72400.0
2012-11-21 11:40:00,47.05,47.09,46.94,46.96,73300.0,35.0043,35.034,34.9224,34.9373,73300.0
2012-11-21 11:50:00,46.97,47.08,46.93,46.94,72500.0,34.9447,35.0266,34.915,34.9224,72500.0
2012-11-21 12:00:00,46.94,47.07,46.94,47.02,49300.0,34.9224,35.0191,34.9224,34.9819,49300.0
2012-11-21 12:10:00,47.02,47.11,46.99,47.1,79000.0,34.9819,35.0489,34.9596,35.0415,79000.0
2012-11-21 12:20:00,47.09,47.13,47.0,47.12,64300.0,35.034,35.0638,34.9671,35.0563,64300.0
2012-11-21 12:30:00,47.11,47.12,47.05,47.09,31100.0,35.0489,35.0563,35.0043,35.034,31100.0
2012-11-21 12:40:00,47.09,47.23,47.09,47.22,41500.0,35.034,35.1382,35.034,35.1307,41500.0
2012-11-21 12:50:00,47.22,47.22,47.1,47.15,44000.0,35.1307,35.1307,35.0415,35.0787,44000.0
2012-11-21 13:00:00,47.15,47.18,47.08,47.08,46600.0,35.0787,35.101,35.0266,35.0266,46600.0
2012-11-21 13:10:00,47.08,47.13,47.03,47.03,39500.0,35.0266,35.0638,34.9894,34.9894,39500.0
2012-11-21 13:20:00,47.04,47.09,47.01,47.03,32900.0,34.9968,35.034,34.9745,34.9894,32900.0
2012-11-21 13:30:00,47.04,47.14,47.04,47.12,43600.0,34.9968,35.0712,34.9968,35.0563,43600.0
2012-11-21 13:40:00,47.12,47.12,47.0,47.01,69900.0,35.0563,35.0563,34.9671,34.9745,69900.0
2012-11-21 13:50:00,47.0,47.09,47.0,47.07,60200.0,34.9671,35.034,34.9671,35.0191,60200.0
2012-11-21 14:00:00,47.07,47.08,46.95,46.99,64600.0,35.0191,35.0266,34.9299,34.9596,64600.0
2012-11-21 14:10:00,46.98,47.02,46.86,46.87,118900.0,34.9522,34.9819,34.8629,34.8704,118900.0
2012-11-21 14:20:00,46.88,46.93,46.83,46.93,54100.0,34.8778,34.915,34.8406,34.915,54100.0
2012-11-21 14:30:00,46.9,46.93,46.87,46.89,37600.0,34.8927,34.915,34.8704,34.8852,37600.0
2012-11-21 14:40:00,46.89,46.92,46.86,46.88,37900.0,34.8852,34.9075,34.8629,34.8778,37900.0
2012-11-21 14:50:00,46.89,46.9,46.85,46.89,48000.0,34.8852,34.8927,34.8555,34.8852,48000.0
2012-11-21 15:00:00,46.88,46.98,46.87,46.95,70900.0,34.8778,34.9522,34.8704,34.9299,70900.0
2012-11-21 15:10:00,46.95,47.0,46.89,46.97,58000.0,34.9299,34.9671,34.8852,34.9447,58000.0
2012-11-21 15:20:00,46.97,46.98,46.85,46.89,91600.0,34.9447,34.9522,34.8555,34.8852,91600.0
2012-11-21 15:30:00,46.88,46.96,46.88,46.96,69900.0,34.8778,34.9373,34.8778,34.9373,69900.0
2012-11-21 15:40:00,46.96,47.08,46.96,47.0,131900.0,34.9373,35.0266,34.9373,34.9671,131900.0
2012-11-21 15:50:00,47.0,47.18,46.97,47.08,451300.0,34.9671,35.101,34.9447,35.0266,451300.0
2012-11-23 09:30:00,47.34,47.34,47.01,47.23,170700.0,35.22,35.22,34.9745,35.1382,170700.0
2012-11-23 09:40:00,47.23,47.24,46.89,47.02,90500.0,35.1382,35.1456,34.8852,34.9819,90500.0
2012-11-23 09:50:00,47.02,47.03,46.87,46.99,66000.0,34.9819,34.9894,34.8704,34.9596,66000.0
2012-11-23 10:00:00,47.0,47.25,47.0,47.24,60500.0,34.9671,35.1531,34.9671,35.1456,60500.0
2012-11-23 10:10:00,47.25,47.68,47.22,47.68,112900.0,35.1531,35.473,35.1307,35.473,112900.0
2012-11-23 10:20:00,47.69,47.74,47.61,47.66,111000.0,35.4804,35.5176,35.4209,35.4581,111000.0
2012-11-23 10:30:00,47.67,47.78,47.46,47.47,126200.0,35.4655,35.5474,35.3093,35.3167,126200.0
2012-11-23 10:40:00,47.47,47.49,47.33,47.48,116800.0,35.3167,35.3316,35.2126,35.3242,116800.0
2012-11-23 10:50:00,47.48,47.57,47.44,47.51,53100.0,35.3242,35.3911,35.2944,35.3465,53100.0
2012-11-23 11:00:00,47.5,47.66,47.5,47.51,99500.0,35.3391,35.4581,35.3391,35.3465,99500.0
2012-11-23 11:10:00,47.51,47.6,47.47,47.51,64700.0,35.3465,35.4135,35.3167,35.3465,64700.0
2012-11-23 11:20:00,47.51,47.59,47.44,47.46,61600.0,35.3465,35.406,35.2944,35.3093,61600.0
2012-11-23 11:30:00,47.47,47.51,47.38,47.42,68200.0,35.3167,35.3465,35.2498,35.2795,68200.0
2012-11-23 11:40:00,47.42,47.43,47.35,47.37,51600.0,35.2795,35.287,35.2275,35.2423,51600.0
2012-11-23 11:50:00,47.38,47.41,47.27,47.32,82900.0,35.2498,35.2721,35.1679,35.2051,82900.0
2012-11-23 12:00:00,47.31,47.56,47.31,47.45,148000.0,35.1977,35.3837,35.1977,35.3019,148000.0
2012-11-23 12:10:00,47.46,47.5,47.36,47.4,125400.0,35.3093,35.3391,35.2349,35.2647,125400.0
2012-11-23 12:20:00,47.41,47.56,47.41,47.48,59900.0,35.2721,35.3837,35.2721,35.3242,59900.0
2012-11-23 12:30:00,47.47,47.7,47.43,47.69,146400.0,35.3167,35.4879,35.287,35.4804,146400.0
2012-11-23 12:40:00,47.69,47.79,47.57,47.65,150600.0,35.4804,35.5548,35.3911,35.4507,150600.0
2012-11-23 12:50:00,47.66,47.8,47.6,47.67,304700.0,35.4581,35.5623,35.4135,35.4655,304700.0
2012-11-26 09:30:00,47.25,47.35,46.91,47.03,166000.0,35.1531,35.2275,34.9001,34.9894,166000.0
2012-11-26 09:40:00,47.1,47.24,47.06,47.16,79000.0,35.0415,35.1456,35.0117,35.0861,79000.0
2012-11-26 09:50:00,47.18,47.27,46.95,47.05,110600.0,35.101,35.1679,34.9299,35.0043,110600.0
2012-11-26 10:00:00,47.06,47.13,46.93,46.93,139100.0,35.0117,35.0638,34.915,34.915,139100.0
2012-11-26 10:10:00,46.95,47.01,46.8,46.9,111100.0,34.9299,34.9745,34.8183,34.8927,111100.0
2012-11-26 10:20:00,46.9,46.9,46.75,46.87,86000.0,34.8927,34.8927,34.7811,34.8704,86000.0
2012-11-26 10:30:00,46.85,47.09,46.83,46.93,117900.0,34.8555,35.034,34.8406,34.915,117900.0
2012-11-26 10:40:00,46.93,47.05,46.93,47.04,95000.0,34.915,35.0043,34.915,34.9968,95000.0
2012-11-26 10:50:00,47.05,47.05,46.84,46.91,71400.0,35.0043,35.0043,34.848,34.9001,71400.0
2012-11-26 11:00:00,46.91,46.92,46.81,46.88,98700.0,34.9001,34.9075,34.8257,34.8778,98700.0
2012-11-26 11:10:00,46.88,46.99,46.82,46.94,50600.0,34.8778,34.9596,34.8332,34.9224,50600.0
2012-11-26 11:20:00,46.95,47.01,46.86,46.92,66200.0,34.9299,34.9745,34.8629,34.9075,66200.0
2012-11-26 11:30:00,46.91,46.95,46.86,46.9,94800.0,34.9001,34.9299,34.8629,34.8927,94800.0
2012-11-26 11:40:00,46.91,46.93,46.75,46.79,107100.0,34.9001,34.915,34.7811,34.8108,107100.0
2012-11-26 11:50:00,46.78,46.8,46.71,46.75,75900.0,34.8034,34.8183,34.7513,34.7811,75900.0
2012-11-26 12:00:00,46.75,46.9,46.74,46.9,121000.0,34.7811,34.8927,34.7736,34.8927,121000.0
2012-11-26 12:10:00,46.9,46.91,46.85,46.86,35500.0,34.8927,34.9001,34.8555,34.8629,35500.0
2012-11-26 12:20:00,46.87,46.9,46.78,46.84,52200.0,34.8704,34.8927,34.8034,34.848,52200.0
2012-11-26 12:30:00,46.84,46.88,46.77,46.86,40000.0,34.848,34.8778,34.796,34.8629,40000.0
2012-11-26 12:40:00,46.87,46.93,46.84,46.9,67200.0,34.8704,34.915,34.848,34.8927,67200.0
2012-11-26 12:50:00,46.91,46.94,46.86,46.91,54800.0,34.9001,34.9224,34.8629,34.9001,54800.0
2012-11-26 13:00:00,46.91,46.97,46.89,46.89,59300.0,34.9001,34.9447,34.8852,34.8852,59300.0
2012-11-26 13:10:00,46.89,46.93,46.86,46.9,47100.0,34.8852,34.915,34.8629,34.8927,47100.0
2012-11-26 13:20:00,46.9,46.93,46.81,46.84,66800.0,34.8927,34.915,34.8257,34.848,66800.0
2012-11-26 13:30:00,46.83,46.86,46.76,46.79,68500.0,34.8406,34.8629,34.7885,34.8108,68500.0
2012-11-26 13:40:00,46.8,46.82,46.73,46.75,54300.0,34.8183,34.8332,34.7662,34.7811,54300.0
2012-11-26 13:50:00,46.75,46.79,46.72,46.77,47500.0,34.7811,34.8108,34.7588,34.796,47500.0
2012-11-26 14:00:00,46.76,46.92,46.76,46.91,86900.0,34.7885,34.9075,34.7885,34.9001,86900.0
2012-11-26 14:10:00,46.91,46.95,46.87,46.91,45000.0,34.9001,34.9299,34.8704,34.9001,45000.0
2012-11-26 14:20:00,46.91,47.06,46.86,47.06,71100.0,34.9001,35.0117,34.8629,35.0117,71100.0
2012-11-26 14:30:00,47.05,47.09,47.02,47.06,56400.0,35.0043,35.034,34.9819,35.0117,56400.0
2012-11-26 14:40:00,47.06,47.09,47.01,47.05,53000.0,35.0117,35.034,34.9745,35.0043,53000.0
2012-11-26 14:50:00,47.04,47.15,47.04,47.12,53900.0,34.9968,35.0787,34.9968,35.0563,53900.0
2012-11-26 15:00:00,47.1,47.15,47.04,47.15,60300.0,35.0415,35.0787,34.9968,35.0787,60300.0
2012-11-26 15:10:00,47.13,47.16,47.09,47.12,65400.0,35.0638,35.0861,35.034,35.0563,65400.0
2012-11-26 15:20:00,47.1,47.16,47.06,47.11,60200.0,35.0415,35.0861,35.0117,35.0489,60200.0
2012-11-26 15:30:00,47.11,47.15,47.06,47.13,70300.0,35.0489,35.0787,35.0117,35.0638,70300.0
2012-11-26 15:40:00,47.13,47.23,47.13,47.16,222600.0,35.0638,35.1382,35.0638,35.0861,222600.0
2012-11-26 15:50:00,47.16,47.37,47.16,47.36,664300.0,35.0861,35.2423,35.0861,35.2349,664300.0
2012-11-27 09:30:00,47.29,47.29,46.98,47.11,124400.0,35.1828,35.1828,34.9522,35.0489,124400.0
2012-11-27 09:40:00,47.1,47.33,47.0,47.32,85600.0,35.0415,35.2126,34.9671,35.2051,85600.0
2012-11-27 09:50:00,47.32,47.32,47.15,47.16,60900.0,35.2051,35.2051,35.0787,35.0861,60900.0
2012-11-27 10:00:00,47.15,47.25,47.05,47.06,111200.0,35.0787,35.1531,35.0043,35.0117,111200.0
2012-11-27 10:10:00,47.07,47.1,46.91,46.92,82100.0,35.0191,35.0415,34.9001,34.9075,82100.0
2012-11-27 10:20:00,46.92,47.03,46.85,46.98,96300.0,34.9075,34.9894,34.8555,34.9522,96300.0
2012-11-27 10:30:00,46.99,47.02,46.85,46.88,91900.0,34.9596,34.9819,34.8555,34.8778,91900.0
2012-11-27 10:40:00,46.88,46.99,46.85,46.94,86400.0,34.8778,34.9596,34.8555,34.9224,86400.0
2012-11-27 10:50:00,46.93,46.97,46.81,46.85,61600.0,34.915,34.9447,34.8257,34.8555,61600.0
2012-11-27 11:00:00,46.85,46.95,46.82,46.92,70900.0,34.8555,34.9299,34.8332,34.9075,70900.0
2012-11-27 11:10:00,46.92,46.97,46.88,46.94,58900.0,34.9075,34.9447,34.8778,34.9224,58900.0
2012-11-27 11:20:00,46.94,46.96,46.88,46.91,51800.0,34.9224,34.9373,34.8778,34.9001,51800.0
2012-11-27 11:30:00,46.92,47.05,46.87,47.03,86900.0,34.9075,35.0043,34.8704,34.9894,86900.0
2012-11-27 11:40:00,47.03,47.07,46.95,47.01,116100.0,34.9894,35.0191,34.9299,34.9745,116100.0
2012-11-27 11:50:00,46.97,47.11,46.97,47.07,49100.0,34.9447,35.0489,34.9447,35.0191,49100.0
2012-11-27 12:00:00,47.07,47.09,46.98,46.98,67600.0,35.0191,35.034,34.9522,34.9522,67600.0
2012-11-27 12:10:00,46.99,47.03,46.94,46.97,146800.0,34.9596,34.9894,34.9224,34.9447,146800.0
2012-11-27 12:20:00,46.97,47.04,46.96,47.02,49200.0,34.9447,34.9968,34.9373,34.9819,49200.0
2012-11-27 12:30:00,47.03,47.08,47.01,47.06,57400.0,34.9894,35.0266,34.9745,35.0117,57400.0
2012-11-27 12:40:00,47.06,47.13,47.03,47.06,86200.0,35.0117,35.0638,34.9894,35.0117,86200.0
2012-11-27 12:50:00,47.07,47.09,46.95,46.97,53500.0,35.0191,35.034,34.9299,34.9447,53500.0
2012-11-27 13:00:00,46.96,46.98,46.94,46.97,64400.0,34.9373,34.9522,34.9224,34.9447,64400.0
2012-11-27 13:10:00,46.95,46.99,46.94,46.97,44700.0,34.9299,34.9596,34.9224,34.9447,44700.0
2012-11-27 13:20:00,46.97,46.97,46.91,46.97,87000.0,34.9447,34.9447,34.9001,34.9447,87000.0
2012-11-27 13:30:00,46.96,46.98,46.9,46.95,45900.0,34.9373,34.9522,34.8927,34.9299,45900.0
2012-11-27 13:40:00,46.96,47.02,46.94,47.0,51300.0,34.9373,34.9819,34.9224,34.9671,51300.0
2012-11-27 13:50:00,46.99,47.02,46.95,47.01,49800.0,34.9596,34.9819,34.9299,34.9745,49800.0
2012-11-27 14:00:00,47.01,47.05,46.93,46.95,49600.0,34.9745,35.0043,34.915,34.9299,49600.0
2012-11-27 14:10:00,46.95,47.02,46.95,46.99,72500.0,34.9299,34.9819,34.9299,34.9596,72500.0
2012-11-27 14:20:00,46.99,47.03,46.99,47.0,291300.0,34.9596,34.9894,34.9596,34.9671,291300.0
2012-11-27 14:30:00,47.0,47.01,46.85,47.0,217900.0,34.9671,34.9745,34.8555,34.9671,217900.0
2012-11-27 14:40:00,46.99,47.02,46.89,46.98,526300.0,34.9596,34.9819,34.8852,34.9522,526300.0
2012-11-27 14:50:00,46.98,47.0,46.87,46.98,118700.0,34.9522,34.9671,34.8704,34.9522,118700.0
2012-11-27 15:00:00,46.97,47.0,46.92,46.98,203500.0,34.9447,34.9671,34.9075,34.9522,203500.0
2012-11-27 15:10:00,46.98,47.01,46.92,46.97,158000.0,34.9522,34.9745,34.9075,34.9447,158000.0
2012-11-27 15:20:00,46.97,47.06,46.93,46.96,100300.0,34.9447,35.0117,34.915,34.9373,100300.0
2012-11-27 15:30:00,46.97,47.02,46.95,46.98,183100.0,34.9447,34.9819,34.9299,34.9522,183100.0
2012-11-27 15:40:00,46.98,47.01,46.94,46.99,295400.0,34.9522,34.9745,34.9224,34.9596,295400.0
2012-11-27 15:50:00,47.0,47.02,46.89,47.0,764200.0,34.9671,34.9819,34.8852,34.9671,764200.0
2012-11-28 09:30:00,46.1,46.26,45.9,46.15,281900.0,34.2975,34.4165,34.1487,34.3347,281900.0
2012-11-28 09:40:00,46.15,46.56,46.05,46.53,160700.0,34.3347,34.6397,34.2603,34.6174,160700.0
2012-11-28 09:50:00,46.5,46.78,46.46,46.66,202000.0,34.5951,34.8034,34.5653,34.7141,202000.0
2012-11-28 10:00:00,46.67,46.79,46.47,46.58,518100.0,34.7216,34.8108,34.5728,34.6546,518100.0
2012-11-28 10:10:00,46.59,46.67,46.43,46.47,209900.0,34.662,34.7216,34.543,34.5728,209900.0
2012-11-28 10:20:00,46.47,46.69,46.38,46.41,244100.0,34.5728,34.7364,34.5058,34.5281,244100.0
2012-11-28 10:30:00,46.41,46.64,46.34,46.56,162000.0,34.5281,34.6992,34.476,34.6397,162000.0
2012-11-28 10:40:00,46.54,46.6,46.42,46.49,210600.0,34.6248,34.6695,34.5356,34.5876,210600.0
2012-11-28 10:50:00,46.49,46.53,46.39,46.45,127200.0,34.5876,34.6174,34.5132,34.5579,127200.0
2012-11-28 11:00:00,46.45,46.51,46.37,46.39,90100.0,34.5579,34.6025,34.4984,34.5132,90100.0
2012-11-28 11:10:00,46.4,46.7,46.39,46.67,137800.0,34.5207,34.7439,34.5132,34.7216,137800.0
2012-11-28 11:20:00,46.67,46.68,46.48,46.51,89700.0,34.7216,34.729,34.5802,34.6025,89700.0
2012-11-28 11:30:00,46.53,46.62,46.44,46.59,108500.0,34.6174,34.6844,34.5504,34.662,108500.0
2012-11-28 11:40:00,46.59,46.69,46.53,46.69,73100.0,34.662,34.7364,34.6174,34.7364,73100.0
2012-11-28 11:50:00,46.7,46.81,46.66,46.75,85100.0,34.7439,34.8257,34.7141,34.7811,85100.0
2012-11-28 12:00:00,46.74,46.75,46.52,46.63,82600.0,34.7736,34.7811,34.61,34.6918,82600.0
2012-11-28 12:10:00,46.63,46.93,46.54,46.85,131200.0,34.6918,34.915,34.6248,34.8555,131200.0
2012-11-28 12:20:00,46.85,46.91,46.75,46.8,123200.0,34.8555,34.9001,34.7811,34.8183,123200.0
2012-11-28 12:30:00,46.79,46.97,46.79,46.91,91500.0,34.8108,34.9447,34.8108,34.9001,91500.0
2012-11-28 12:40:00,46.93,46.93,46.71,46.72,94500.0,34.915,34.915,34.7513,34.7588,94500.0
2012-11-28 12:50:00,46.72,46.8,46.67,46.71,69900.0,34.7588,34.8183,34.7216,34.7513,69900.0
2012-11-28 13:00:00,46.7,46.77,46.55,46.55,116500.0,34.7439,34.796,34.6323,34.6323,116500.0
2012-11-28 13:10:00,46.56,46.71,46.56,46.7,114200.0,34.6397,34.7513,34.6397,34.7439,114200.0
2012-11-28 13:20:00,46.7,46.74,46.65,46.7,77700.0,34.7439,34.7736,34.7067,34.7439,77700.0
2012-11-28 13:30:00,46.71,46.87,46.71,46.8,109600.0,34.7513,34.8704,34.7513,34.8183,109600.0
2012-11-28 13:40:00,46.81,46.86,46.78,46.86,57000.0,34.8257,34.8629,34.8034,34.8629,57000.0
2012-11-28 13:50:00,46.86,46.87,46.75,46.8,111800.0,34.8629,34.8704,34.7811,34.8183,111800.0
2012-11-28 14:00:00,46.8,46.88,46.75,46.85,83800.0,34.8183,34.8778,34.7811,34.8555,83800.0
2012-11-28 14:10:00,46.85,46.87,46.79,46.84,71700.0,34.8555,34.8704,34.8108,34.848,71700.0
2012-11-28 14:20:00,46.83,47.03,46.83,46.98,112100.0,34.8406,34.9894,34.8406,34.9522,112100.0
2012-11-28 14:30:00,46.98,47.1,46.95,47.07,81600.0,34.9522,35.0415,34.9299,35.0191,81600.0
2012-11-28 14:40:00,47.08,47.16,46.98,46.98,79900.0,35.0266,35.0861,34.9522,34.9522,79900.0
2012-11-28 14:50:00,46.99,47.14,46.98,47.12,66500.0,34.9596,35.0712,34.9522,35.0563,66500.0
2012-11-28 15:00:00,47.12,47.15,46.99,47.11,111600.0,35.0563,35.0787,34.9596,35.0489,111600.0
2012-11-28 15:10:00,47.1,47.12,47.02,47.1,86600.0,35.0415,35.0563,34.9819,35.0415,86600.0
2012-11-28 15:20:00,47.11,47.23,47.1,47.23,114600.0,35.0489,35.1382,35.0415,35.1382,114600.0
2012-11-28 15:30:00,47.23,47.27,47.17,47.18,122900.0,35.1382,35.1679,35.0935,35.101,122900.0
2012-11-28 15:40:00,47.18,47.25,47.14,47.25,164600.0,35.101,35.1531,35.0712,35.1531,164600.0
2012-11-28 15:50:00,47.25,47.34,47.18,47.32,440200.0,35.1531,35.22,35.101,35.2051,440200.0
2012-11-29 09:30:00,47.47,47.74,47.4,47.6,203200.0,35.3167,35.5176,35.2647,35.4135,203200.0
2012-11-29 09:40:00,47.58,47.7,47.5,47.56,152200.0,35.3986,35.4879,35.3391,35.3837,152200.0
2012-11-29 09:50:00,47.55,47.59,47.24,47.34,96400.0,35.3763,35.406,35.1456,35.22,96400.0
2012-11-29 10:00:00,47.41,47.53,47.06,47.15,168500.0,35.2721,35.3614,35.0117,35.0787,168500.0
2012-11-29 10:10:00,47.14,47.31,47.09,47.22,82700.0,35.0712,35.1977,35.034,35.1307,82700.0
2012-11-29 10:20:00,47.22,47.31,47.12,47.15,118100.0,35.1307,35.1977,35.0563,35.0787,118100.0
2012-11-29 10:30:00,47.15,47.17,46.94,47.04,114500.0,35.0787,35.0935,34.9224,34.9968,114500.0
2012-11-29 10:40:00,47.04,47.22,47.03,47.22,106900.0,34.9968,35.1307,34.9894,35.1307,106900.0
2012-11-29 10:50:00,47.22,47.37,47.2,47.33,80100.0,35.1307,35.2423,35.1159,35.2126,80100.0
2012-11-29 11:00:00,47.32,47.41,47.28,47.32,150100.0,35.2051,35.2721,35.1754,35.2051,150100.0
2012-11-29 11:10:00,47.31,47.33,47.14,47.16,83800.0,35.1977,35.2126,35.0712,35.0861,83800.0
2012-11-29 11:20:00,47.15,47.16,46.87,47.04,152900.0,35.0787,35.0861,34.8704,34.9968,152900.0
2012-11-29 11:30:00,47.04,47.04,46.97,46.99,45900.0,34.9968,34.9968,34.9447,34.9596,45900.0
2012-11-29 11:40:00,46.99,47.01,46.75,46.9,149700.0,34.9596,34.9745,34.7811,34.8927,149700.0
2012-11-29 11:50:00,46.92,47.06,46.84,46.9,77900.0,34.9075,35.0117,34.848,34.8927,77900.0
2012-11-29 12:00:00,46.9,46.93,46.79,46.91,76600.0,34.8927,34.915,34.8108,34.9001,76600.0
2012-11-29 12:10:00,46.91,47.07,46.89,46.96,66900.0,34.9001,35.0191,34.8852,34.9373,66900.0
2012-11-29 12:20:00,46.97,46.97,46.86,46.95,109800.0,34.9447,34.9447,34.8629,34.9299,109800.0
2012-11-29 12:30:00,46.96,47.04,46.94,46.99,47700.0,34.9373,34.9968,34.9224,34.9596,47700.0
2012-11-29 12:40:00,47.0,47.0,46.9,46.91,28400.0,34.9671,34.9671,34.8927,34.9001,28400.0
2012-11-29 12:50:00,46.91,46.91,46.81,46.83,49800.0,34.9001,34.9001,34.8257,34.8406,49800.0
2012-11-29 13:00:00,46.84,46.9,46.82,46.82,28900.0,34.848,34.8927,34.8332,34.8332,28900.0
2012-11-29 13:10:00,46.82,46.9,46.77,46.9,50600.0,34.8332,34.8927,34.796,34.8927,50600.0
2012-11-29 13:20:00,46.89,46.95,46.87,46.91,76300.0,34.8852,34.9299,34.8704,34.9001,76300.0
2012-11-29 13:30:00,46.92,47.01,46.92,46.98,37900.0,34.9075,34.9745,34.9075,34.9522,37900.0
2012-11-29 13:40:00,46.99,47.02,46.9,46.98,47300.0,34.9596,34.9819,34.8927,34.9522,47300.0
2012-11-29 13:50:00,46.97,47.08,46.97,47.05,35400.0,34.9447,35.0266,34.9447,35.0043,35400.0
2012-11-29 14:00:00,47.04,47.11,46.96,46.97,188800.0,34.9968,35.0489,34.9373,34.9447,188800.0
2012-11-29 14:10:00,46.98,47.01,46.94,46.94,54000.0,34.9522,34.9745,34.9224,34.9224,54000.0
2012-11-29 14:20:00,46.95,46.97,46.91,46.92,53400.0,34.9299,34.9447,34.9001,34.9075,53400.0
2012-11-29 14:30:00,46.92,47.04,46.89,47.03,72200.0,34.9075,34.9968,34.8852,34.9894,72200.0
2012-11-29 14:40:00,47.04,47.07,46.97,47.05,42500.0,34.9968,35.0191,34.9447,35.0043,42500.0
2012-11-29 14:50:00,47.04,47.05,46.91,46.94,46600.0,34.9968,35.0043,34.9001,34.9224,46600.0
2012-11-29 15:00:00,46.94,46.95,46.86,46.93,61300.0,34.9224,34.9299,34.8629,34.915,61300.0
2012-11-29 15:10:00,46.93,46.93,46.83,46.89,58100.0,34.915,34.915,34.8406,34.8852,58100.0
2012-11-29 15:20:00,46.88,46.94,46.8,46.93,87800.0,34.8778,34.9224,34.8183,34.915,87800.0
2012-11-29 15:30:00,46.93,46.96,46.88,46.94,123400.0,34.915,34.9373,34.8778,34.9224,123400.0
2012-11-29 15:40:00,46.93,47.11,46.92,47.09,148500.0,34.915,35.0489,34.9075,35.034,148500.0
2012-11-29 15:50:00,47.08,47.11,47.03,47.03,356400.0,35.0266,35.0489,34.9894,34.9894,356400.0
2012-11-30 09:30:00,47.02,47.36,46.94,47.33,130200.0,34.9819,35.2349,34.9224,35.2126,130200.0
2012-11-30 09:40:00,47.33,47.42,47.15,47.22,85800.0,35.2126,35.2795,35.0787,35.1307,85800.0
2012-11-30 09:50:00,47.22,47.43,47.18,47.38,64600.0,35.1307,35.287,35.101,35.2498,64600.0
2012-11-30 10:00:00,47.39,47.54,47.34,47.42,83800.0,35.2572,35.3688,35.22,35.2795,83800.0
2012-11-30 10:10:00,47.41,47.49,47.37,47.46,53700.0,35.2721,35.3316,35.2423,35.3093,53700.0
2012-11-30 10:20:00,47.46,47.49,47.25,47.32,75200.0,35.3093,35.3316,35.1531,35.2051,75200.0
2012-11-30 10:30:00,47.31,47.33,47.15,47.16,77600.0,35.1977,35.2126,35.0787,35.0861,77600.0
2012-11-30 10:40:00,47.17,47.22,47.08,47.11,61100.0,35.0935,35.1307,35.0266,35.0489,61100.0
2012-11-30 10:50:00,47.11,47.13,46.94,47.1,106100.0,35.0489,35.0638,34.9224,35.0415,106100.0
2012-11-30 11:00:00,47.13,47.18,47.06,47.09,44700.0,35.0638,35.101,35.0117,35.034,44700.0
2012-11-30 11:10:00,47.09,47.11,46.99,47.0,70900.0,35.034,35.0489,34.9596,34.9671,70900.0
2012-11-30 11:20:00,46.99,47.05,46.92,46.98,71800.0,34.9596,35.0043,34.9075,34.9522,71800.0
2012-11-30 11:30:00,46.97,46.98,46.77,46.82,116800.0,34.9447,34.9522,34.796,34.8332,116800.0
2012-11-30 11:40:00,46.81,46.92,46.8,46.82,68300.0,34.8257,34.9075,34.8183,34.8332,68300.0
2012-11-30 11:50:00,46.82,46.85,46.73,46.76,163400.0,34.8332,34.8555,34.7662,34.7885,163400.0
2012-11-30 12:00:00,46.76,46.78,46.58,46.62,136700.0,34.7885,34.8034,34.6546,34.6844,136700.0
2012-11-30 12:10:00,46.61,46.73,46.58,46.72,81100.0,34.6769,34.7662,34.6546,34.7588,81100.0
2012-11-30 12:20:00,46.72,46.74,46.67,46.7,72400.0,34.7588,34.7736,34.7216,34.7439,72400.0
2012-11-30 12:30:00,46.7,46.79,46.67,46.73,56100.0,34.7439,34.8108,34.7216,34.7662,56100.0
2012-11-30 12:40:00,46.73,46.77,46.56,46.66,107800.0,34.7662,34.796,34.6397,34.7141,107800.0
2012-11-30 12:50:00,46.67,46.69,46.55,46.59,99300.0,34.7216,34.7364,34.6323,34.662,99300.0
2012-11-30 13:00:00,46.59,46.64,46.53,46.59,93500.0,34.662,34.6992,34.6174,34.662,93500.0
2012-11-30 13:10:00,46.59,46.61,46.5,46.51,109100.0,34.662,34.6769,34.5951,34.6025,109100.0
2012-11-30 13:20:00,46.53,46.63,46.45,46.6,150600.0,34.6174,34.6918,34.5579,34.6695,150600.0
2012-11-30 13:30:00,46.6,46.63,46.5,46.56,81000.0,34.6695,34.6918,34.5951,34.6397,81000.0
2012-11-30 13:40:00,46.55,46.57,46.44,46.57,119500.0,34.6323,34.6472,34.5504,34.6472,119500.0
2012-11-30 13:50:00,46.57,46.65,46.54,46.62,71500.0,34.6472,34.7067,34.6248,34.6844,71500.0
2012-11-30 14:00:00,46.62,46.63,46.56,46.58,150300.0,34.6844,34.6918,34.6397,34.6546,150300.0
2012-11-30 14:10:00,46.59,46.61,46.53,46.57,81100.0,34.662,34.6769,34.6174,34.6472,81100.0
2012-11-30 14:20:00,46.57,46.62,46.55,46.57,137600.0,34.6472,34.6844,34.6323,34.6472,137600.0
2012-11-30 14:30:00,46.57,46.61,46.53,46.61,120200.0,34.6472,34.6769,34.6174,34.6769,120200.0
2012-11-30 14:40:00,46.6,46.63,46.56,46.6,309000.0,34.6695,34.6918,34.6397,34.6695,309000.0
2012-11-30 14:50:00,46.59,46.61,46.5,46.53,71800.0,34.662,34.6769,34.5951,34.6174,71800.0
2012-11-30 15:00:00,46.53,46.54,46.46,46.49,84500.0,34.6174,34.6248,34.5653,34.5876,84500.0
2012-11-30 15:10:00,46.49,46.61,46.49,46.59,128200.0,34.5876,34.6769,34.5876,34.662,128200.0
2012-11-30 15:20:00,46.59,46.65,46.56,46.65,211300.0,34.662,34.7067,34.6397,34.7067,211300.0
2012-11-30 15:30:00,46.64,46.76,46.61,46.75,190700.0,34.6992,34.7885,34.6769,34.7811,190700.0
2012-11-30 15:40:00,46.76,47.0,46.76,46.97,327300.0,34.7885,34.9671,34.7885,34.9447,327300.0
2012-11-30 15:50:00,46.98,47.16,46.97,47.07,653900.0,34.9522,35.0861,34.9447,35.0191,653900.0
2012-12-03 09:30:00,47.13,47.13,46.5,46.5,343100.0,35.0638,35.0638,34.5951,34.5951,343100.0
2012-12-03 09:40:00,46.5,46.53,46.32,46.46,198900.0,34.5951,34.6174,34.4612,34.5653,198900.0
2012-12-03 09:50:00,46.46,46.71,46.41,46.5,155400.0,34.5653,34.7513,34.5281,34.5951,155400.0
2012-12-03 10:00:00,46.47,46.73,46.37,46.43,445300.0,34.5728,34.7662,34.4984,34.543,445300.0
2012-12-03 10:10:00,46.44,46.49,46.25,46.32,159300.0,34.5504,34.5876,34.4091,34.4612,159300.0
2012-12-03 10:20:00,46.31,46.32,46.04,46.05,224100.0,34.4537,34.4612,34.2528,34.2603,224100.0
2012-12-03 10:30:00,46.05,46.11,45.99,46.11,167400.0,34.2603,34.3049,34.2156,34.3049,167400.0
2012-12-03 10:40:00,46.1,46.19,45.95,46.19,150600.0,34.2975,34.3644,34.1859,34.3644,150600.0
2012-12-03 10:50:00,46.16,46.2,46.09,46.15,92300.0,34.3421,34.3719,34.29,34.3347,92300.0
2012-12-03 11:00:00,46.14,46.14,46.04,46.1,79300.0,34.3272,34.3272,34.2528,34.2975,79300.0
2012-12-03 11:10:00,46.11,46.12,45.97,46.07,194500.0,34.3049,34.3124,34.2008,34.2752,194500.0
2012-12-03 11:20:00,46.07,46.09,45.96,46.02,86400.0,34.2752,34.29,34.1933,34.238,86400.0
2012-12-03 11:30:00,46.02,46.12,46.0,46.11,108800.0,34.238,34.3124,34.2231,34.3049,108800.0
2012-12-03 11:40:00,46.1,46.2,46.04,46.2,118800.0,34.2975,34.3719,34.2528,34.3719,118800.0
2012-12-03 11:50:00,46.2,46.31,46.19,46.28,123800.0,34.3719,34.4537,34.3644,34.4314,123800.0
2012-12-03 12:00:00,46.28,46.36,46.26,46.32,99200.0,34.4314,34.4909,34.4165,34.4612,99200.0
2012-12-03 12:10:00,46.33,46.36,46.26,46.31,81200.0,34.4686,34.4909,34.4165,34.4537,81200.0
2012-12-03 12:20:00,46.3,46.34,46.26,46.27,61400.0,34.4463,34.476,34.4165,34.424,61400.0
2012-12-03 12:30:00,46.27,46.3,46.24,46.27,38600.0,34.424,34.4463,34.4016,34.424,38600.0
2012-12-03 12:40:00,46.27,46.29,46.17,46.23,144700.0,34.424,34.4388,34.3496,34.3942,144700.0
2012-12-03 12:50:00,46.23,46.24,46.14,46.14,52500.0,34.3942,34.4016,34.3272,34.3272,52500.0
2012-12-03 13:00:00,46.15,46.17,46.02,46.05,109700.0,34.3347,34.3496,34.238,34.2603,109700.0
2012-12-03 13:10:00,46.05,46.11,46.0,46.04,93100.0,34.2603,34.3049,34.2231,34.2528,93100.0
2012-12-03 13:20:00,46.04,46.14,46.04,46.12,121500.0,34.2528,34.3272,34.2528,34.3124,121500.0
2012-12-03 13:30:00,46.12,46.13,46.05,46.11,140400.0,34.3124,34.3198,34.2603,34.3049,140400.0
2012-12-03 13:40:00,46.09,46.17,46.06,46.16,71200.0,34.29,34.3496,34.2677,34.3421,71200.0
2012-12-03 13:50:00,46.17,46.22,46.16,46.18,67100.0,34.3496,34.3868,34.3421,34.357,67100.0
2012-12-03 14:00:00,46.18,46.28,46.16,46.28,144800.0,34.357,34.4314,34.3421,34.4314,144800.0
2012-12-03 14:10:00,46.29,46.31,46.23,46.27,132600.0,34.4388,34.4537,34.3942,34.424,132600.0
2012-12-03 14:20:00,46.27,46.28,46.19,46.2,108600.0,34.424,34.4314,34.3644,34.3719,108600.0
2012-12-03 14:30:00,46.19,46.19,46.0,46.01,103800.0,34.3644,34.3644,34.2231,34.2305,103800.0
2012-12-03 14:40:00,46.0,46.05,45.95,45.95,119600.0,34.2231,34.2603,34.1859,34.1859,119600.0
2012-12-03 14:50:00,45.95,46.01,45.95,45.95,80400.0,34.1859,34.2305,34.1859,34.1859,80400.0
2012-12-03 15:00:00,45.95,46.12,45.91,45.92,149300.0,34.1859,34.3124,34.1561,34.1636,149300.0
2012-12-03 15:10:00,45.92,45.98,45.79,45.8,225900.0,34.1636,34.2082,34.0669,34.0743,225900.0
2012-12-03 15:20:00,45.8,45.87,45.76,45.76,188600.0,34.0743,34.1264,34.0445,34.0445,188600.0
2012-12-03 15:30:00,45.76,45.91,45.75,45.89,238800.0,34.0445,34.1561,34.0371,34.1413,238800.0
2012-12-03 15:40:00,45.89,45.89,45.76,45.76,235800.0,34.1413,34.1413,34.0445,34.0445,235800.0
2012-12-03 15:50:00,45.76,45.81,45.64,45.7,727700.0,34.0445,34.0817,33.9553,33.9999,727700.0
2012-12-04 09:30:00,44.87,45.09,44.75,44.99,574300.0,33.6415,33.8065,33.5515,33.7315,574300.0
2012-12-04 09:40:00,45.0,45.14,44.83,44.85,304700.0,33.739,33.8439,33.6115,33.6265,304700.0
2012-12-04 09:50:00,44.86,45.07,44.86,45.0,238100.0,33.634,33.7915,33.634,33.739,238100.0
2012-12-04 10:00:00,44.99,45.39,44.99,45.33,257700.0,33.7315,34.0314,33.7315,33.9864,257700.0
2012-12-04 10:10:00,45.34,45.35,45.13,45.17,155700.0,33.9939,34.0014,33.8364,33.8664,155700.0
2012-12-04 10:20:00,45.16,45.19,44.96,45.0,211800.0,33.8589,33.8814,33.709,33.739,211800.0
2012-12-04 10:30:00,44.99,45.03,44.92,45.0,242400.0,33.7315,33.7615,33.679,33.739,242400.0
2012-12-04 10:40:00,44.99,45.04,44.84,44.86,159400.0,33.7315,33.769,33.619,33.634,159400.0
2012-12-04 10:50:00,44.85,45.06,44.8,45.03,152400.0,33.6265,33.784,33.589,33.7615,152400.0
2012-12-04 11:00:00,45.04,45.04,44.86,44.89,129400.0,33.769,33.769,33.634,33.6565,129400.0
2012-12-04 11:10:00,44.88,44.9,44.76,44.8,175500.0,33.649,33.664,33.559,33.589,175500.0
2012-12-04 11:20:00,44.81,44.85,44.68,44.75,112600.0,33.5965,33.6265,33.4991,33.5515,112600.0
2012-12-04 11:30:00,44.76,44.96,44.74,44.94,116300.0,33.559,33.709,33.544,33.694,116300.0
2012-12-04 11:40:00,44.94,45.05,44.91,45.02,224200.0,33.694,33.7765,33.6715,33.754,224200.0
2012-12-04 11:50:00,45.02,45.06,44.94,45.02,210200.0,33.754,33.784,33.694,33.754,210200.0
2012-12-04 12:00:00,45.01,45.07,44.99,45.01,236000.0,33.7465,33.7915,33.7315,33.7465,236000.0
2012-12-04 12:10:00,45.02,45.12,45.02,45.09,74000.0,33.754,33.829,33.754,33.8065,74000.0
2012-12-04 12:20:00,45.09,45.3,45.06,45.22,136700.0,33.8065,33.9639,33.784,33.9039,136700.0
2012-12-04 12:30:00,45.23,45.3,45.14,45.14,114600.0,33.9114,33.9639,33.8439,33.8439,114600.0
2012-12-04 12:40:00,45.15,45.25,45.14,45.24,83100.0,33.8514,33.9264,33.8439,33.9189,83100.0
2012-12-04 12:50:00,45.24,45.25,45.09,45.2,92100.0,33.9189,33.9264,33.8065,33.8889,92100.0
2012-12-04 13:00:00,45.19,45.19,45.03,45.19,99700.0,33.8814,33.8814,33.7615,33.8814,99700.0
2012-12-04 13:10:00,45.19,45.19,45.04,45.05,151600.0,33.8814,33.8814,33.769,33.7765,151600.0
2012-12-04 13:20:00,45.05,45.22,45.01,45.22,135600.0,33.7765,33.9039,33.7465,33.9039,135600.0
2012-12-04 13:30:00,45.22,45.25,45.18,45.23,97700.0,33.9039,33.9264,33.8739,33.9114,97700.0
2012-12-04 13:40:00,45.23,45.42,45.23,45.37,207900.0,33.9114,34.0539,33.9114,34.0164,207900.0
2012-12-04 13:50:00,45.38,45.44,45.29,45.32,245400.0,34.0239,34.0689,33.9564,33.9789,245400.0
2012-12-04 14:00:00,45.33,45.37,45.19,45.19,131900.0,33.9864,34.0164,33.8814,33.8814,131900.0
2012-12-04 14:10:00,45.19,45.21,45.15,45.19,67400.0,33.8814,33.8964,33.8514,33.8814,67400.0
2012-12-04 14:20:00,45.19,45.32,45.17,45.28,78500.0,33.8814,33.9789,33.8664,33.9489,78500.0
2012-12-04 14:30:00,45.27,45.27,45.15,45.17,90000.0,33.9414,33.9414,33.8514,33.8664,90000.0
2012-12-04 14:40:00,45.16,45.28,45.15,45.19,64000.0,33.8589,33.9489,33.8514,33.8814,64000.0
2012-12-04 14:50:00,45.2,45.23,45.17,45.22,71800.0,33.8889,33.9114,33.8664,33.9039,71800.0
2012-12-04 15:00:00,45.22,45.27,45.19,45.23,107000.0,33.9039,33.9414,33.8814,33.9114,107000.0
2012-12-04 15:10:00,45.23,45.23,45.05,45.09,170000.0,33.9114,33.9114,33.7765,33.8065,170000.0
2012-12-04 15:20:00,45.09,45.16,45.07,45.14,174700.0,33.8065,33.8589,33.7915,33.8439,174700.0
2012-12-04 15:30:00,45.14,45.2,45.1,45.12,176100.0,33.8439,33.8889,33.814,33.829,176100.0
2012-12-04 15:40:00,45.12,45.12,45.01,45.07,240500.0,33.829,33.829,33.7465,33.7915,240500.0
2012-12-04 15:50:00,45.06,45.1,45.02,45.08,490600.0,33.784,33.814,33.754,33.799,490600.0
2012-12-05 09:30:00,45.14,45.14,44.74,45.02,268700.0,33.8439,33.8439,33.544,33.754,268700.0
2012-12-05 09:40:00,45.01,45.11,44.7,44.75,300000.0,33.7465,33.8215,33.5141,33.5515,300000.0
2012-12-05 09:50:00,44.75,44.76,44.32,44.32,477500.0,33.5515,33.559,33.2291,33.2291,477500.0
2012-12-05 10:00:00,44.34,44.46,44.3,44.41,292200.0,33.2441,33.3341,33.2142,33.2966,292200.0
2012-12-05 10:10:00,44.4,44.5,44.29,44.46,170700.0,33.2891,33.3641,33.2067,33.3341,170700.0
2012-12-05 10:20:00,44.45,44.48,44.35,44.36,142000.0,33.3266,33.3491,33.2516,33.2591,142000.0
2012-12-05 10:30:00,44.36,44.58,44.34,44.48,179400.0,33.2591,33.4241,33.2441,33.3491,179400.0
2012-12-05 10:40:00,44.48,44.51,44.29,44.34,194700.0,33.3491,33.3716,33.2067,33.2441,194700.0
2012-12-05 10:50:00,44.33,44.41,44.27,44.41,134800.0,33.2366,33.2966,33.1917,33.2966,134800.0
2012-12-05 11:00:00,44.4,44.48,44.36,44.42,134900.0,33.2891,33.3491,33.2591,33.3041,134900.0
2012-12-05 11:10:00,44.42,44.53,44.39,44.42,529800.0,33.3041,33.3866,33.2816,33.3041,529800.0
2012-12-05 11:20:00,44.43,44.61,44.43,44.49,173200.0,33.3116,33.4466,33.3116,33.3566,173200.0
2012-12-05 11:30:00,44.49,44.57,44.41,44.43,169400.0,33.3566,33.4166,33.2966,33.3116,169400.0
2012-12-05 11:40:00,44.42,44.52,44.38,44.48,181200.0,33.3041,33.3791,33.2741,33.3491,181200.0
2012-12-05 11:50:00,44.48,44.61,44.44,44.6,179500.0,33.3491,33.4466,33.3191,33.4391,179500.0
2012-12-05 12:00:00,44.59,44.69,44.55,44.59,198800.0,33.4316,33.5066,33.4016,33.4316,198800.0
2012-12-05 12:10:00,44.6,44.63,44.43,44.46,108300.0,33.4391,33.4616,33.3116,33.3341,108300.0
2012-12-05 12:20:00,44.46,44.47,44.33,44.36,148100.0,33.3341,33.3416,33.2366,33.2591,148100.0
2012-12-05 12:30:00,44.35,44.43,44.31,44.42,232700.0,33.2516,33.3116,33.2217,33.3041,232700.0
2012-12-05 12:40:00,44.41,44.49,44.35,44.38,169200.0,33.2966,33.3566,33.2516,33.2741,169200.0
2012-12-05 12:50:00,44.39,44.44,44.36,44.41,119300.0,33.2816,33.3191,33.2591,33.2966,119300.0
2012-12-05 13:00:00,44.41,44.44,44.38,44.43,169000.0,33.2966,33.3191,33.2741,33.3116,169000.0
2012-12-05 13:10:00,44.43,44.43,44.31,44.33,124800.0,33.3116,33.3116,33.2217,33.2366,124800.0
2012-12-05 13:20:00,44.32,44.37,44.3,44.34,95900.0,33.2291,33.2666,33.2142,33.2441,95900.0
2012-12-05 13:30:00,44.34,44.37,44.29,44.36,94000.0,33.2441,33.2666,33.2067,33.2591,94000.0
2012-12-05 13:40:00,44.35,44.38,44.22,44.23,127400.0,33.2516,33.2741,33.1542,33.1617,127400.0
2012-12-05 13:50:00,44.24,44.24,44.12,44.15,179600.0,33.1692,33.1692,33.0792,33.1017,179600.0
2012-12-05 14:00:00,44.15,44.32,44.15,44.28,170000.0,33.1017,33.2291,33.1017,33.1992,170000.0
2012-12-05 14:10:00,44.29,44.35,44.27,44.27,108800.0,33.2067,33.2516,33.1917,33.1917,108800.0
2012-12-05 14:20:00,44.27,44.3,44.21,44.21,107700.0,33.1917,33.2142,33.1467,33.1467,107700.0
2012-12-05 14:30:00,44.21,44.26,44.2,44.24,143000.0,33.1467,33.1842,33.1392,33.1692,143000.0
2012-12-05 14:40:00,44.25,44.25,44.16,44.16,146200.0,33.1767,33.1767,33.1092,33.1092,146200.0
2012-12-05 14:50:00,44.16,44.18,44.05,44.05,167500.0,33.1092,33.1242,33.0267,33.0267,167500.0
2012-12-05 15:00:00,44.05,44.23,44.02,44.21,209600.0,33.0267,33.1617,33.0042,33.1467,209600.0
2012-12-05 15:10:00,44.2,44.25,44.18,44.19,196400.0,33.1392,33.1767,33.1242,33.1317,196400.0
2012-12-05 15:20:00,44.18,44.23,44.16,44.2,223100.0,33.1242,33.1617,33.1092,33.1392,223100.0
2012-12-05 15:30:00,44.2,44.21,44.1,44.11,195600.0,33.1392,33.1467,33.0642,33.0717,195600.0
2012-12-05 15:40:00,44.11,44.11,43.94,43.97,382500.0,33.0717,33.0717,32.9442,32.9667,382500.0
2012-12-05 15:50:00,43.97,44.03,43.85,43.96,764200.0,32.9667,33.0117,32.8768,32.9592,764200.0
2012-12-06 09:30:00,44.0,44.36,44.0,44.07,256400.0,32.9892,33.2591,32.9892,33.0417,256400.0
2012-12-06 09:40:00,44.08,44.13,43.88,44.12,246400.0,33.0492,33.0867,32.8993,33.0792,246400.0
2012-12-06 09:50:00,44.1,44.35,44.1,44.17,202800.0,33.0642,33.2516,33.0642,33.1167,202800.0
2012-12-06 10:00:00,44.16,44.45,44.04,44.24,210500.0,33.1092,33.3266,33.0192,33.1692,210500.0
2012-12-06 10:10:00,44.23,44.33,44.09,44.31,118700.0,33.1617,33.2366,33.0567,33.2217,118700.0
2012-12-06 10:20:00,44.32,44.4,44.19,44.32,94000.0,33.2291,33.2891,33.1317,33.2291,94000.0
2012-12-06 10:30:00,44.31,44.47,44.29,44.44,129600.0,33.2217,33.3416,33.2067,33.3191,129600.0
2012-12-06 10:40:00,44.45,44.5,44.34,44.47,135000.0,33.3266,33.3641,33.2441,33.3416,135000.0
2012-12-06 10:50:00,44.45,44.54,44.45,44.51,104400.0,33.3266,33.3941,33.3266,33.3716,104400.0
2012-12-06 11:00:00,44.51,44.62,44.45,44.47,119900.0,33.3716,33.4541,33.3266,33.3416,119900.0
2012-12-06 11:10:00,44.47,44.5,44.32,44.33,93200.0,33.3416,33.3641,33.2291,33.2366,93200.0
2012-12-06 11:20:00,44.32,44.37,44.27,44.33,161700.0,33.2291,33.2666,33.1917,33.2366,161700.0
2012-12-06 11:30:00,44.34,44.36,44.23,44.33,103600.0,33.2441,33.2591,33.1617,33.2366,103600.0
2012-12-06 11:40:00,44.33,44.33,44.2,44.21,72800.0,33.2366,33.2366,33.1392,33.1467,72800.0
2012-12-06 11:50:00,44.21,44.28,44.11,44.16,82700.0,33.1467,33.1992,33.0717,33.1092,82700.0
2012-12-06 12:00:00,44.16,44.32,44.12,44.3,85300.0,33.1092,33.2291,33.0792,33.2142,85300.0
2012-12-06 12:10:00,44.3,44.3,44.22,44.25,56700.0,33.2142,33.2142,33.1542,33.1767,56700.0
2012-12-06 12:20:00,44.25,44.34,44.21,44.28,76100.0,33.1767,33.2441,33.1467,33.1992,76100.0
2012-12-06 12:30:00,44.28,44.4,44.25,44.39,83700.0,33.1992,33.2891,33.1767,33.2816,83700.0
2012-12-06 12:40:00,44.4,44.42,44.29,44.32,56900.0,33.2891,33.3041,33.2067,33.2291,56900.0
2012-12-06 12:50:00,44.31,44.32,44.21,44.22,90300.0,33.2217,33.2291,33.1467,33.1542,90300.0
2012-12-06 13:00:00,44.22,44.27,44.16,44.17,82600.0,33.1542,33.1917,33.1092,33.1167,82600.0
2012-12-06 13:10:00,44.17,44.32,44.17,44.32,57800.0,33.1167,33.2291,33.1167,33.2291,57800.0
2012-12-06 13:20:00,44.32,44.4,44.32,44.34,54900.0,33.2291,33.2891,33.2291,33.2441,54900.0
2012-12-06 13:30:00,44.33,44.36,44.26,44.29,106200.0,33.2366,33.2591,33.1842,33.2067,106200.0
2012-12-06 13:40:00,44.29,44.35,44.26,44.34,46600.0,33.2067,33.2516,33.1842,33.2441,46600.0
2012-12-06 13:50:00,44.34,44.36,44.28,44.33,41500.0,33.2441,33.2591,33.1992,33.2366,41500.0
2012-12-06 14:00:00,44.34,44.35,44.25,44.27,60300.0,33.2441,33.2516,33.1767,33.1917,60300.0
2012-12-06 14:10:00,44.27,44.29,44.19,44.21,71700.0,33.1917,33.2067,33.1317,33.1467,71700.0
2012-12-06 14:20:00,44.2,44.31,44.19,44.31,44400.0,33.1392,33.2217,33.1317,33.2217,44400.0
2012-12-06 14:30:00,44.31,44.39,44.3,44.37,57800.0,33.2217,33.2816,33.2142,33.2666,57800.0
2012-12-06 14:40:00,44.37,44.37,44.3,44.32,43700.0,33.2666,33.2666,33.2142,33.2291,43700.0
2012-12-06 14:50:00,44.32,44.32,44.22,44.25,39500.0,33.2291,33.2291,33.1542,33.1767,39500.0
2012-12-06 15:00:00,44.26,44.31,44.25,44.26,54900.0,33.1842,33.2217,33.1767,33.1842,54900.0
2012-12-06 15:10:00,44.25,44.27,44.19,44.2,60900.0,33.1767,33.1917,33.1317,33.1392,60900.0
2012-12-06 15:20:00,44.2,44.24,44.19,44.23,84500.0,33.1392,33.1692,33.1317,33.1617,84500.0
2012-12-06 15:30:00,44.23,44.27,44.21,44.26,111400.0,33.1617,33.1917,33.1467,33.1842,111400.0
2012-12-06 15:40:00,44.26,44.3,44.23,44.27,134400.0,33.1842,33.2142,33.1617,33.1917,134400.0
2012-12-06 15:50:00,44.27,44.3,44.23,44.28,303400.0,33.1917,33.2142,33.1617,33.1992,303400.0
2012-12-07 09:30:00,44.55,44.64,44.3,44.39,164000.0,33.4016,33.4691,33.2142,33.2816,164000.0
2012-12-07 09:40:00,44.36,44.74,44.36,44.73,161400.0,33.2591,33.544,33.2591,33.5365,161400.0
2012-12-07 09:50:00,44.73,44.73,44.47,44.56,136700.0,33.5365,33.5365,33.3416,33.4091,136700.0
2012-12-07 10:00:00,44.58,44.64,44.54,44.56,150800.0,33.4241,33.4691,33.3941,33.4091,150800.0
2012-12-07 10:10:00,44.56,44.58,44.37,44.38,212100.0,33.4091,33.4241,33.2666,33.2741,212100.0
2012-12-07 10:20:00,44.37,44.52,44.23,44.48,203200.0,33.2666,33.3791,33.1617,33.3491,203200.0
2012-12-07 10:30:00,44.48,44.58,44.36,44.57,142000.0,33.3491,33.4241,33.2591,33.4166,142000.0
2012-12-07 10:40:00,44.58,44.63,44.47,44.57,128700.0,33.4241,33.4616,33.3416,33.4166,128700.0
2012-12-07 10:50:00,44.56,44.57,44.41,44.48,116000.0,33.4091,33.4166,33.2966,33.3491,116000.0
2012-12-07 11:00:00,44.48,44.54,44.34,44.43,109300.0,33.3491,33.3941,33.2441,33.3116,109300.0
2012-12-07 11:10:00,44.45,44.52,44.29,44.29,163700.0,33.3266,33.3791,33.2067,33.2067,163700.0
2012-12-07 11:20:00,44.29,44.41,44.29,44.37,67500.0,33.2067,33.2966,33.2067,33.2666,67500.0
2012-12-07 11:30:00,44.36,44.44,44.32,44.33,63800.0,33.2591,33.3191,33.2291,33.2366,63800.0
2012-12-07 11:40:00,44.34,44.35,44.28,44.34,50800.0,33.2441,33.2516,33.1992,33.2441,50800.0
2012-12-07 11:50:00,44.35,44.35,44.2,44.26,79700.0,33.2516,33.2516,33.1392,33.1842,79700.0
2012-12-07 12:00:00,44.25,44.27,44.2,44.2,41300.0,33.1767,33.1917,33.1392,33.1392,41300.0
2012-12-07 12:10:00,44.2,44.32,44.18,44.3,54500.0,33.1392,33.2291,33.1242,33.2142,54500.0
2012-12-07 12:20:00,44.31,44.4,44.31,44.37,91400.0,33.2217,33.2891,33.2217,33.2666,91400.0
2012-12-07 12:30:00,44.37,44.37,44.24,44.27,81500.0,33.2666,33.2666,33.1692,33.1917,81500.0
2012-12-07 12:40:00,44.28,44.43,44.27,44.34,83800.0,33.1992,33.3116,33.1917,33.2441,83800.0
2012-12-07 12:50:00,44.37,44.45,44.34,44.44,41500.0,33.2666,33.3266,33.2441,33.3191,41500.0
2012-12-07 13:00:00,44.43,44.48,44.37,44.39,52200.0,33.3116,33.3491,33.2666,33.2816,52200.0
2012-12-07 13:10:00,44.4,44.41,44.33,44.36,43500.0,33.2891,33.2966,33.2366,33.2591,43500.0
2012-12-07 13:20:00,44.36,44.43,44.33,44.35,68800.0,33.2591,33.3116,33.2366,33.2516,68800.0
2012-12-07 13:30:00,44.35,44.4,44.33,44.37,65900.0,33.2516,33.2891,33.2366,33.2666,65900.0
2012-12-07 13:40:00,44.38,44.38,44.3,44.33,68200.0,33.2741,33.2741,33.2142,33.2366,68200.0
2012-12-07 13:50:00,44.33,44.33,44.27,44.3,97500.0,33.2366,33.2366,33.1917,33.2142,97500.0
2012-12-07 14:00:00,44.3,44.35,44.27,44.33,67900.0,33.2142,33.2516,33.1917,33.2366,67900.0
2012-12-07 14:10:00,44.33,44.41,44.32,44.33,59700.0,33.2366,33.2966,33.2291,33.2366,59700.0
2012-12-07 14:20:00,44.32,44.39,44.31,44.32,53200.0,33.2291,33.2816,33.2217,33.2291,53200.0
2012-12-07 14:30:00,44.33,44.36,44.28,44.28,55700.0,33.2366,33.2591,33.1992,33.1992,55700.0
2012-12-07 14:40:00,44.28,44.29,44.21,44.22,80500.0,33.1992,33.2067,33.1467,33.1542,80500.0
2012-12-07 14:50:00,44.21,44.21,44.07,44.1,158500.0,33.1467,33.1467,33.0417,33.0642,158500.0
2012-12-07 15:00:00,44.1,44.21,44.1,44.19,70200.0,33.0642,33.1467,33.0642,33.1317,70200.0
2012-12-07 15:10:00,44.19,44.21,44.17,44.21,62200.0,33.1317,33.1467,33.1167,33.1467,62200.0
2012-12-07 15:20:00,44.21,44.21,44.08,44.13,132700.0,33.1467,33.1467,33.0492,33.0867,132700.0
2012-12-07 15:30:00,44.13,44.24,44.12,44.23,114200.0,33.0867,33.1692,33.0792,33.1617,114200.0
2012-12-07 15:40:00,44.24,44.29,44.24,44.25,197400.0,33.1692,33.2067,33.1692,33.1767,197400.0
2012-12-07 15:50:00,44.25,44.45,44.25,44.43,475800.0,33.1767,33.3266,33.1767,33.3116,475800.0
2012-12-10 09:30:00,44.88,45.02,44.8,44.94,263700.0,33.649,33.754,33.589,33.694,263700.0
2012-12-10 09:40:00,44.93,45.08,44.89,45.06,205100.0,33.6865,33.799,33.6565,33.784,205100.0
2012-12-10 09:50:00,45.06,45.12,45.02,45.1,153500.0,33.784,33.829,33.754,33.814,153500.0
2012-12-10 10:00:00,45.1,45.15,44.95,45.02,165600.0,33.814,33.8514,33.7015,33.754,165600.0
2012-12-10 10:10:00,45.01,45.09,44.94,44.99,223900.0,33.7465,33.8065,33.694,33.7315,223900.0
2012-12-10 10:20:00,44.99,45.08,44.94,45.05,86300.0,33.7315,33.799,33.694,33.7765,86300.0
2012-12-10 10:30:00,45.06,45.08,45.0,45.01,175000.0,33.784,33.799,33.739,33.7465,175000.0
2012-12-10 10:40:00,45.01,45.02,44.97,45.0,59700.0,33.7465,33.754,33.7165,33.739,59700.0
2012-12-10 10:50:00,45.01,45.11,44.99,45.07,84800.0,33.7465,33.8215,33.7315,33.7915,84800.0
2012-12-10 11:00:00,45.06,45.06,44.93,45.0,82300.0,33.784,33.784,33.6865,33.739,82300.0
2012-12-10 11:10:00,44.99,45.0,44.8,44.81,104700.0,33.7315,33.739,33.589,33.5965,104700.0
2012-12-10 11:20:00,44.82,44.9,44.8,44.84,93700.0,33.604,33.664,33.589,33.619,93700.0
2012-12-10 11:30:00,44.84,44.91,44.84,44.85,91900.0,33.619,33.6715,33.619,33.6265,91900.0
2012-12-10 11:40:00,44.85,44.9,44.8,44.9,76400.0,33.6265,33.664,33.589,33.664,76400.0
2012-12-10 11:50:00,44.9,44.96,44.9,44.94,67400.0,33.664,33.709,33.664,33.694,67400.0
2012-12-10 12:00:00,44.94,45.03,44.94,45.01,89000.0,33.694,33.7615,33.694,33.7465,89000.0
2012-12-10 12:10:00,45.01,45.07,44.97,45.04,127300.0,33.7465,33.7915,33.7165,33.769,127300.0
2012-12-10 12:20:00,45.04,45.1,45.04,45.06,54200.0,33.769,33.814,33.769,33.784,54200.0
2012-12-10 12:30:00,45.06,45.08,45.05,45.05,74900.0,33.784,33.799,33.7765,33.7765,74900.0
2012-12-10 12:40:00,45.06,45.09,45.04,45.06,62900.0,33.784,33.8065,33.769,33.784,62900.0
2012-12-10 12:50:00,45.06,45.1,45.05,45.09,39700.0,33.784,33.814,33.7765,33.8065,39700.0
2012-12-10 13:00:00,45.09,45.12,45.08,45.09,68600.0,33.8065,33.829,33.799,33.8065,68600.0
2012-12-10 13:10:00,45.09,45.17,45.07,45.17,53200.0,33.8065,33.8664,33.7915,33.8664,53200.0
2012-12-10 13:20:00,45.17,45.25,45.16,45.25,99700.0,33.8664,33.9264,33.8589,33.9264,99700.0
2012-12-10 13:30:00,45.25,45.3,45.21,45.29,80800.0,33.9264,33.9639,33.8964,33.9564,80800.0
2012-12-10 13:40:00,45.29,45.31,45.28,45.28,68800.0,33.9564,33.9714,33.9489,33.9489,68800.0
2012-12-10 13:50:00,45.29,45.3,45.26,45.29,39200.0,33.9564,33.9639,33.9339,33.9564,39200.0
2012-12-10 14:00:00,45.28,45.3,45.26,45.29,81200.0,33.9489,33.9639,33.9339,33.9564,81200.0
2012-12-10 14:10:00,45.3,45.36,45.3,45.34,78600.0,33.9639,34.0089,33.9639,33.9939,78600.0
2012-12-10 14:20:00,45.33,45.35,45.31,45.33,57100.0,33.9864,34.0014,33.9714,33.9864,57100.0
2012-12-10 14:30:00,45.32,45.33,45.2,45.2,64800.0,33.9789,33.9864,33.8889,33.8889,64800.0
2012-12-10 14:40:00,45.2,45.23,45.19,45.21,58500.0,33.8889,33.9114,33.8814,33.8964,58500.0
2012-12-10 14:50:00,45.21,45.25,45.19,45.21,82900.0,33.8964,33.9264,33.8814,33.8964,82900.0
2012-12-10 15:00:00,45.21,45.23,45.14,45.16,90700.0,33.8964,33.9114,33.8439,33.8589,90700.0
2012-12-10 15:10:00,45.16,45.22,45.15,45.2,120700.0,33.8589,33.9039,33.8514,33.8889,120700.0
2012-12-10 15:20:00,45.21,45.23,45.18,45.21,151200.0,33.8964,33.9114,33.8739,33.8964,151200.0
2012-12-10 15:30:00,45.2,45.23,45.16,45.18,160500.0,33.8889,33.9114,33.8589,33.8739,160500.0
2012-12-10 15:40:00,45.16,45.19,45.1,45.11,270100.0,33.8589,33.8814,33.814,33.8215,270100.0
2012-12-10 15:50:00,45.11,45.14,45.06,45.12,583300.0,33.8215,33.8439,33.784,33.829,583300.0
2012-12-11 09:30:00,45.08,45.55,45.07,45.34,226400.0,33.799,34.1513,33.7915,33.9939,226400.0
2012-12-11 09:40:00,45.32,45.34,45.16,45.3,129600.0,33.9789,33.9939,33.8589,33.9639,129600.0
2012-12-11 09:50:00,45.3,45.41,45.26,45.37,118800.0,33.9639,34.0464,33.9339,34.0164,118800.0
2012-12-11 10:00:00,45.36,45.39,45.11,45.2,134100.0,34.0089,34.0314,33.8215,33.8889,134100.0
2012-12-11 10:10:00,45.2,45.31,45.0,45.03,167900.0,33.8889,33.9714,33.739,33.7615,167900.0
2012-12-11 10:20:00,45.03,45.29,45.0,45.25,183200.0,33.7615,33.9564,33.739,33.9264,183200.0
2012-12-11 10:30:00,45.25,45.31,45.18,45.27,81800.0,33.9264,33.9714,33.8739,33.9414,81800.0
2012-12-11 10:40:00,45.28,45.36,45.26,45.31,178400.0,33.9489,34.0089,33.9339,33.9714,178400.0
2012-12-11 10:50:00,45.3,45.37,45.28,45.34,155900.0,33.9639,34.0164,33.9489,33.9939,155900.0
2012-12-11 11:00:00,45.34,45.38,45.33,45.36,144500.0,33.9939,34.0239,33.9864,34.0089,144500.0
2012-12-11 11:10:00,45.37,45.45,45.35,45.39,199700.0,34.0164,34.0764,34.0014,34.0314,199700.0
2012-12-11 11:20:00,45.38,45.49,45.36,45.39,145400.0,34.0239,34.1064,34.0089,34.0314,145400.0
2012-12-11 11:30:00,45.4,45.51,45.35,45.45,200200.0,34.0389,34.1214,34.0014,34.0764,200200.0
2012-12-11 11:40:00,45.45,45.55,45.44,45.48,67400.0,34.0764,34.1513,34.0689,34.0989,67400.0
2012-12-11 11:50:00,45.49,45.52,45.48,45.48,136000.0,34.1064,34.1289,34.0989,34.0989,136000.0
2012-12-11 12:00:00,45.49,45.5,45.4,45.45,82900.0,34.1064,34.1139,34.0389,34.0764,82900.0
2012-12-11 12:10:00,45.45,45.49,45.38,45.43,174200.0,34.0764,34.1064,34.0239,34.0614,174200.0
2012-12-11 12:20:00,45.43,45.48,45.41,45.43,80600.0,34.0614,34.0989,34.0464,34.0614,80600.0
2012-12-11 12:30:00,45.42,45.51,45.42,45.5,127700.0,34.0539,34.1214,34.0539,34.1139,127700.0
2012-12-11 12:40:00,45.5,45.51,45.44,45.44,96700.0,34.1139,34.1214,34.0689,34.0689,96700.0
2012-12-11 12:50:00,45.44,45.47,45.42,45.46,116700.0,34.0689,34.0914,34.0539,34.0839,116700.0
2012-12-11 13:00:00,45.46,45.48,45.42,45.44,108700.0,34.0839,34.0989,34.0539,34.0689,108700.0
2012-12-11 13:10:00,45.44,45.47,45.43,45.45,64400.0,34.0689,34.0914,34.0614,34.0764,64400.0
2012-12-11 13:20:00,45.45,45.57,45.44,45.5,275800.0,34.0764,34.1663,34.0689,34.1139,275800.0
2012-12-11 13:30:00,45.49,45.5,45.44,45.46,118300.0,34.1064,34.1139,34.0689,34.0839,118300.0
2012-12-11 13:40:00,45.46,45.49,45.43,45.47,112900.0,34.0839,34.1064,34.0614,34.0914,112900.0
2012-12-11 13:50:00,45.47,45.54,45.45,45.46,129700.0,34.0914,34.1438,34.0764,34.0839,129700.0
2012-12-11 14:00:00,45.47,45.48,45.38,45.4,94400.0,34.0914,34.0989,34.0239,34.0389,94400.0
2012-12-11 14:10:00,45.39,45.39,45.22,45.22,110600.0,34.0314,34.0314,33.9039,33.9039,110600.0
2012-12-11 14:20:00,45.22,45.33,45.22,45.31,76700.0,33.9039,33.9864,33.9039,33.9714,76700.0
2012-12-11 14:30:00,45.32,45.35,45.29,45.33,52700.0,33.9789,34.0014,33.9564,33.9864,52700.0
2012-12-11 14:40:00,45.33,45.35,45.3,45.33,59000.0,33.9864,34.0014,33.9639,33.9864,59000.0
2012-12-11 14:50:00,45.33,45.35,45.31,45.32,81600.0,33.9864,34.0014,33.9714,33.9789,81600.0
2012-12-11 15:00:00,45.32,45.36,45.31,45.34,142100.0,33.9789,34.0089,33.9714,33.9939,142100.0
2012-12-11 15:10:00,45.34,45.36,45.33,45.33,125400.0,33.9939,34.0089,33.9864,33.9864,125400.0
2012-12-11 15:20:00,45.33,45.37,45.31,45.37,130100.0,33.9864,34.0164,33.9714,34.0164,130100.0
2012-12-11 15:30:00,45.36,45.37,45.32,45.33,139100.0,34.0089,34.0164,33.9789,33.9864,139100.0
2012-12-11 15:40:00,45.32,45.35,45.27,45.3,237900.0,33.9789,34.0014,33.9414,33.9639,237900.0
2012-12-11 15:50:00,45.3,45.3,45.23,45.24,483100.0,33.9639,33.9639,33.9114,33.9189,483100.0
2012-12-12 09:30:00,45.23,45.5,45.05,45.46,224700.0,33.9114,34.1139,33.7765,34.0839,224700.0
2012-12-12 09:40:00,45.43,45.59,45.43,45.5,144200.0,34.0614,34.1813,34.0614,34.1139,144200.0
2012-12-12 09:50:00,45.51,45.64,45.47,45.61,127600.0,34.1214,34.2188,34.0914,34.1963,127600.0
2012-12-12 10:00:00,45.61,45.62,45.51,45.58,103600.0,34.1963,34.2038,34.1214,34.1738,103600.0
2012-12-12 10:10:00,45.58,45.61,45.5,45.55,111500.0,34.1738,34.1963,34.1139,34.1513,111500.0
2012-12-12 10:20:00,45.55,45.57,45.4,45.52,112600.0,34.1513,34.1663,34.0389,34.1289,112600.0
2012-12-12 10:30:00,45.52,45.52,45.37,45.41,118100.0,34.1289,34.1289,34.0164,34.0464,118100.0
2012-12-12 10:40:00,45.42,45.54,45.39,45.49,248200.0,34.0539,34.1438,34.0314,34.1064,248200.0
2012-12-12 10:50:00,45.49,45.52,45.43,45.44,121300.0,34.1064,34.1289,34.0614,34.0689,121300.0
2012-12-12 11:00:00,45.44,45.5,45.37,45.4,169100.0,34.0689,34.1139,34.0164,34.0389,169100.0
2012-12-12 11:10:00,45.41,45.43,45.37,45.37,107500.0,34.0464,34.0614,34.0164,34.0164,107500.0
2012-12-12 11:20:00,45.37,45.41,45.32,45.36,95600.0,34.0164,34.0464,33.9789,34.0089,95600.0
2012-12-12 11:30:00,45.35,45.35,45.3,45.34,91100.0,34.0014,34.0014,33.9639,33.9939,91100.0
2012-12-12 11:40:00,45.35,45.35,45.28,45.29,59500.0,34.0014,34.0014,33.9489,33.9564,59500.0
2012-12-12 11:50:00,45.3,45.37,45.27,45.3,102100.0,33.9639,34.0164,33.9414,33.9639,102100.0
2012-12-12 12:00:00,45.3,45.35,45.29,45.35,81400.0,33.9639,34.0014,33.9564,34.0014,81400.0
2012-12-12 12:10:00,45.34,45.38,45.29,45.31,128500.0,33.9939,34.0239,33.9564,33.9714,128500.0
2012-12-12 12:20:00,45.31,45.33,45.24,45.32,122700.0,33.9714,33.9864,33.9189,33.9789,122700.0
2012-12-12 12:30:00,45.32,45.52,45.21,45.5,253700.0,33.9789,34.1289,33.8964,34.1139,253700.0
2012-12-12 12:40:00,45.5,45.52,45.36,45.49,222200.0,34.1139,34.1289,34.0089,34.1064,222200.0
2012-12-12 12:50:00,45.5,45.75,45.49,45.66,302400.0,34.1139,34.3013,34.1064,34.2338,302400.0
2012-12-12 13:00:00,45.66,45.81,45.6,45.77,242500.0,34.2338,34.3463,34.1888,34.3163,242500.0
2012-12-12 13:10:00,45.76,45.78,45.5,45.54,184900.0,34.3088,34.3238,34.1139,34.1438,184900.0
2012-12-12 13:20:00,45.54,45.73,45.54,45.71,172800.0,34.1438,34.2863,34.1438,34.2713,172800.0
2012-12-12 13:30:00,45.72,45.75,45.66,45.69,137600.0,34.2788,34.3013,34.2338,34.2563,137600.0
2012-12-12 13:40:00,45.69,45.71,45.6,45.64,109600.0,34.2563,34.2713,34.1888,34.2188,109600.0
2012-12-12 13:50:00,45.64,45.65,45.55,45.58,145100.0,34.2188,34.2263,34.1513,34.1738,145100.0
2012-12-12 14:00:00,45.59,45.65,45.56,45.61,191400.0,34.1813,34.2263,34.1588,34.1963,191400.0
2012-12-12 14:10:00,45.62,45.7,45.59,45.66,202800.0,34.2038,34.2638,34.1813,34.2338,202800.0
2012-12-12 14:20:00,45.66,45.71,45.62,45.67,139100.0,34.2338,34.2713,34.2038,34.2413,139100.0
2012-12-12 14:30:00,45.67,45.67,45.56,45.63,142500.0,34.2413,34.2413,34.1588,34.2113,142500.0
2012-12-12 14:40:00,45.63,45.76,45.63,45.71,208400.0,34.2113,34.3088,34.2113,34.2713,208400.0
2012-12-12 14:50:00,45.71,45.8,45.68,45.72,134500.0,34.2713,34.3388,34.2488,34.2788,134500.0
2012-12-12 15:00:00,45.72,45.73,45.56,45.58,232400.0,34.2788,34.2863,34.1588,34.1738,232400.0
2012-12-12 15:10:00,45.59,45.6,45.5,45.54,140400.0,34.1813,34.1888,34.1139,34.1438,140400.0
2012-12-12 15:20:00,45.54,45.55,45.45,45.47,122400.0,34.1438,34.1513,34.0764,34.0914,122400.0
2012-12-12 15:30:00,45.47,45.5,45.36,45.36,168000.0,34.0914,34.1139,34.0089,34.0089,168000.0
2012-12-12 15:40:00,45.37,45.4,45.3,45.37,291600.0,34.0164,34.0389,33.9639,34.0164,291600.0
2012-12-12 15:50:00,45.38,45.52,45.35,45.52,360900.0,34.0239,34.1289,34.0014,34.1289,360900.0
2012-12-13 09:30:00,44.58,44.95,44.45,44.52,367000.0,33.4241,33.7015,33.3266,33.3791,367000.0
2012-12-13 09:40:00,44.54,44.54,44.37,44.43,195800.0,33.3941,33.3941,33.2666,33.3116,195800.0
2012-12-13 09:50:00,44.42,44.53,44.32,44.35,162100.0,33.3041,33.3866,33.2291,33.2516,162100.0
2012-12-13 10:00:00,44.36,44.43,44.27,44.36,156900.0,33.2591,33.3116,33.1917,33.2591,156900.0
2012-12-13 10:10:00,44.36,44.56,44.26,44.54,182200.0,33.2591,33.4091,33.1842,33.3941,182200.0
2012-12-13 10:20:00,44.54,44.54,44.28,44.31,130700.0,33.3941,33.3941,33.1992,33.2217,130700.0
2012-12-13 10:30:00,44.32,44.37,44.25,44.28,207600.0,33.2291,33.2666,33.1767,33.1992,207600.0
2012-12-13 10:40:00,44.27,44.33,44.12,44.13,265600.0,33.1917,33.2366,33.0792,33.0867,265600.0
2012-12-13 10:50:00,44.13,44.16,44.01,44.02,236700.0,33.0867,33.1092,32.9967,33.0042,236700.0
2012-12-13 11:00:00,44.02,44.15,43.96,44.1,204400.0,33.0042,33.1017,32.9592,33.0642,204400.0
2012-12-13 11:10:00,44.1,44.15,43.97,43.98,292800.0,33.0642,33.1017,32.9667,32.9742,292800.0
2012-12-13 11:20:00,43.98,44.02,43.98,43.98,195100.0,32.9742,33.0042,32.9742,32.9742,195100.0
2012-12-13 11:30:00,43.98,44.15,43.96,44.12,204900.0,32.9742,33.1017,32.9592,33.0792,204900.0
2012-12-13 11:40:00,44.11,44.22,44.09,44.18,164500.0,33.0717,33.1542,33.0567,33.1242,164500.0
2012-12-13 11:50:00,44.18,44.22,44.17,44.21,92000.0,33.1242,33.1542,33.1167,33.1467,92000.0
2012-12-13 12:00:00,44.22,44.23,44.17,44.18,100700.0,33.1542,33.1617,33.1167,33.1242,100700.0
2012-12-13 12:10:00,44.19,44.2,44.0,44.0,143100.0,33.1317,33.1392,32.9892,32.9892,143100.0
2012-12-13 12:20:00,43.99,44.06,43.99,44.01,145900.0,32.9817,33.0342,32.9817,32.9967,145900.0
2012-12-13 12:30:00,44.01,44.06,43.99,44.02,98100.0,32.9967,33.0342,32.9817,33.0042,98100.0
2012-12-13 12:40:00,44.02,44.02,43.9,43.94,148500.0,33.0042,33.0042,32.9143,32.9442,148500.0
2012-12-13 12:50:00,43.93,43.97,43.86,43.87,145200.0,32.9367,32.9667,32.8843,32.8918,145200.0
2012-12-13 13:00:00,43.87,43.89,43.75,43.76,158600.0,32.8918,32.9068,32.8018,32.8093,158600.0
2012-12-13 13:10:00,43.76,43.78,43.66,43.69,189900.0,32.8093,32.8243,32.7343,32.7568,189900.0
2012-12-13 13:20:00,43.7,43.86,43.69,43.83,199000.0,32.7643,32.8843,32.7568,32.8618,199000.0
2012-12-13 13:30:00,43.83,43.85,43.75,43.75,91800.0,32.8618,32.8768,32.8018,32.8018,91800.0
2012-12-13 13:40:00,43.75,43.8,43.68,43.7,155000.0,32.8018,32.8393,32.7493,32.7643,155000.0
2012-12-13 13:50:00,43.7,43.7,43.62,43.67,112700.0,32.7643,32.7643,32.7043,32.7418,112700.0
2012-12-13 14:00:00,43.66,43.71,43.63,43.65,168200.0,32.7343,32.7718,32.7118,32.7268,168200.0
2012-12-13 14:10:00,43.65,43.66,43.51,43.56,251600.0,32.7268,32.7343,32.6218,32.6593,251600.0
2012-12-13 14:20:00,43.56,43.76,43.53,43.74,160600.0,32.6593,32.8093,32.6368,32.7943,160600.0
2012-12-13 14:30:00,43.75,43.91,43.72,43.9,219700.0,32.8018,32.9217,32.7793,32.9143,219700.0
2012-12-13 14:40:00,43.89,43.92,43.84,43.9,158300.0,32.9068,32.9292,32.8693,32.9143,158300.0
2012-12-13 14:50:00,43.91,43.95,43.88,43.95,63300.0,32.9217,32.9517,32.8993,32.9517,63300.0
2012-12-13 15:00:00,43.95,44.02,43.9,43.91,135300.0,32.9517,33.0042,32.9143,32.9217,135300.0
2012-12-13 15:10:00,43.91,43.94,43.88,43.91,101300.0,32.9217,32.9442,32.8993,32.9217,101300.0
2012-12-13 15:20:00,43.91,44.17,43.91,44.16,143000.0,32.9217,33.1167,32.9217,33.1092,143000.0
2012-12-13 15:30:00,44.16,44.29,44.12,44.28,217400.0,33.1092,33.2067,33.0792,33.1992,217400.0
2012-12-13 15:40:00,44.28,44.34,44.2,44.22,273300.0,33.1992,33.2441,33.1392,33.1542,273300.0
2012-12-13 15:50:00,44.23,44.24,44.08,44.17,527900.0,33.1617,33.1692,33.0492,33.1167,527900.0
2012-12-14 09:30:00,44.01,44.44,43.91,44.27,151200.0,32.9967,33.3191,32.9217,33.1917,151200.0
2012-12-14 09:40:00,44.29,44.37,44.25,44.36,76900.0,33.2067,33.2666,33.1767,33.2591,76900.0
2012-12-14 09:50:00,44.37,44.38,44.25,44.26,99800.0,33.2666,33.2741,33.1767,33.1842,99800.0
2012-12-14 10:00:00,44.27,44.3,43.96,43.96,93900.0,33.1917,33.2142,32.9592,32.9592,93900.0
2012-12-14 10:10:00,43.96,44.07,43.84,43.87,123900.0,32.9592,33.0417,32.8693,32.8918,123900.0
2012-12-14 10:20:00,43.86,44.01,43.84,43.94,122300.0,32.8843,32.9967,32.8693,32.9442,122300.0
2012-12-14 10:30:00,43.94,43.97,43.8,43.87,182800.0,32.9442,32.9667,32.8393,32.8918,182800.0
2012-12-14 10:40:00,43.87,43.96,43.74,43.9,194600.0,32.8918,32.9592,32.7943,32.9143,194600.0
2012-12-14 10:50:00,43.9,44.0,43.88,43.97,121700.0,32.9143,32.9892,32.8993,32.9667,121700.0
2012-12-14 11:00:00,43.96,44.11,43.95,44.09,101800.0,32.9592,33.0717,32.9517,33.0567,101800.0
2012-12-14 11:10:00,44.09,44.1,43.98,44.0,90200.0,33.0567,33.0642,32.9742,32.9892,90200.0
2012-12-14 11:20:00,44.01,44.02,43.9,43.92,85200.0,32.9967,33.0042,32.9143,32.9292,85200.0
2012-12-14 11:30:00,43.93,43.96,43.82,43.86,109800.0,32.9367,32.9592,32.8543,32.8843,109800.0
2012-12-14 11:40:00,43.85,43.86,43.8,43.82,58100.0,32.8768,32.8843,32.8393,32.8543,58100.0
2012-12-14 11:50:00,43.81,44.01,43.81,43.99,99900.0,32.8468,32.9967,32.8468,32.9817,99900.0
2012-12-14 12:00:00,43.99,44.14,43.99,44.05,198400.0,32.9817,33.0942,32.9817,33.0267,198400.0
2012-12-14 12:10:00,44.05,44.19,44.05,44.18,179100.0,33.0267,33.1317,33.0267,33.1242,179100.0
2012-12-14 12:20:00,44.19,44.26,44.09,44.24,73400.0,33.1317,33.1842,33.0567,33.1692,73400.0
2012-12-14 12:30:00,44.24,44.33,44.22,44.25,101300.0,33.1692,33.2366,33.1542,33.1767,101300.0
2012-12-14 12:40:00,44.25,44.34,44.24,44.32,62400.0,33.1767,33.2441,33.1692,33.2291,62400.0
2012-12-14 12:50:00,44.33,44.34,44.23,44.27,72000.0,33.2366,33.2441,33.1617,33.1917,72000.0
2012-12-14 13:00:00,44.28,44.35,44.28,44.31,102300.0,33.1992,33.2516,33.1992,33.2217,102300.0
2012-12-14 13:10:00,44.31,44.4,44.26,44.38,120700.0,33.2217,33.2891,33.1842,33.2741,120700.0
2012-12-14 13:20:00,44.38,44.52,44.38,44.52,97100.0,33.2741,33.3791,33.2741,33.3791,97100.0
2012-12-14 13:30:00,44.51,44.52,44.38,44.39,61600.0,33.3716,33.3791,33.2741,33.2816,61600.0
2012-12-14 13:40:00,44.39,44.51,44.34,44.5,131400.0,33.2816,33.3716,33.2441,33.3641,131400.0
2012-12-14 13:50:00,44.49,44.49,44.35,44.36,78200.0,33.3566,33.3566,33.2516,33.2591,78200.0
2012-12-14 14:00:00,44.37,44.48,44.37,44.47,51800.0,33.2666,33.3491,33.2666,33.3416,51800.0
2012-12-14 14:10:00,44.47,44.5,44.43,44.44,42000.0,33.3416,33.3641,33.3116,33.3191,42000.0
2012-12-14 14:20:00,44.43,44.43,44.35,44.4,65900.0,33.3116,33.3116,33.2516,33.2891,65900.0
2012-12-14 14:30:00,44.4,44.46,44.36,44.38,63600.0,33.2891,33.3341,33.2591,33.2741,63600.0
2012-12-14 14:40:00,44.39,44.45,44.36,44.45,59100.0,33.2816,33.3266,33.2591,33.3266,59100.0
2012-12-14 14:50:00,44.45,44.46,44.28,44.32,99300.0,33.3266,33.3341,33.1992,33.2291,99300.0
2012-12-14 15:00:00,44.31,44.32,44.23,44.24,90100.0,33.2217,33.2291,33.1617,33.1692,90100.0
2012-12-14 15:10:00,44.23,44.31,44.22,44.27,74700.0,33.1617,33.2217,33.1542,33.1917,74700.0
2012-12-14 15:20:00,44.26,44.31,44.2,44.27,83600.0,33.1842,33.2217,33.1392,33.1917,83600.0
2012-12-14 15:30:00,44.27,44.38,44.27,44.38,115100.0,33.1917,33.2741,33.1917,33.2741,115100.0
2012-12-14 15:40:00,44.38,44.47,44.28,44.29,276100.0,33.2741,33.3416,33.1992,33.2067,276100.0
2012-12-14 15:50:00,44.28,44.31,44.17,44.29,344700.0,33.1992,33.2217,33.1167,33.2067,344700.0
2012-12-17 09:30:00,44.29,44.46,44.2,44.3,112100.0,33.2067,33.3341,33.1392,33.2142,112100.0
2012-12-17 09:40:00,44.29,44.42,44.07,44.14,87300.0,33.2067,33.3041,33.0417,33.0942,87300.0
2012-12-17 09:50:00,44.14,44.25,44.13,44.2,82200.0,33.0942,33.1767,33.0867,33.1392,82200.0
2012-12-17 10:00:00,44.19,44.34,44.19,44.29,87900.0,33.1317,33.2441,33.1317,33.2067,87900.0
2012-12-17 10:10:00,44.29,44.34,44.11,44.11,84800.0,33.2067,33.2441,33.0717,33.0717,84800.0
2012-12-17 10:20:00,44.11,44.23,44.1,44.23,66200.0,33.0717,33.1617,33.0642,33.1617,66200.0
2012-12-17 10:30:00,44.23,44.36,44.21,44.27,102900.0,33.1617,33.2591,33.1467,33.1917,102900.0
2012-12-17 10:40:00,44.27,44.28,44.14,44.27,91600.0,33.1917,33.1992,33.0942,33.1917,91600.0
2012-12-17 10:50:00,44.28,44.36,44.24,44.26,60700.0,33.1992,33.2591,33.1692,33.1842,60700.0
2012-12-17 11:00:00,44.26,44.32,44.24,44.29,47600.0,33.1842,33.2291,33.1692,33.2067,47600.0
2012-12-17 11:10:00,44.29,44.44,44.29,44.4,66800.0,33.2067,33.3191,33.2067,33.2891,66800.0
2012-12-17 11:20:00,44.4,44.41,44.31,44.31,51700.0,33.2891,33.2966,33.2217,33.2217,51700.0
2012-12-17 11:30:00,44.3,44.47,44.29,44.47,104600.0,33.2142,33.3416,33.2067,33.3416,104600.0
2012-12-17 11:40:00,44.47,44.56,44.43,44.43,93200.0,33.3416,33.4091,33.3116,33.3116,93200.0
2012-12-17 11:50:00,44.43,44.54,44.43,44.46,72200.0,33.3116,33.3941,33.3116,33.3341,72200.0
2012-12-17 12:00:00,44.46,44.51,44.43,44.48,60800.0,33.3341,33.3716,33.3116,33.3491,60800.0
2012-12-17 12:10:00,44.48,44.54,44.46,44.47,59600.0,33.3491,33.3941,33.3341,33.3416,59600.0
2012-12-17 12:20:00,44.48,44.7,44.47,44.66,122200.0,33.3491,33.5141,33.3416,33.4841,122200.0
2012-12-17 12:30:00,44.66,44.71,44.57,44.58,62800.0,33.4841,33.5216,33.4166,33.4241,62800.0
2012-12-17 12:40:00,44.58,44.69,44.57,44.65,117200.0,33.4241,33.5066,33.4166,33.4766,117200.0
2012-12-17 12:50:00,44.64,44.72,44.63,44.68,70800.0,33.4691,33.529,33.4616,33.4991,70800.0
2012-12-17 13:00:00,44.68,44.75,44.66,44.66,105800.0,33.4991,33.5515,33.4841,33.4841,105800.0
2012-12-17 13:10:00,44.65,44.76,44.63,44.68,74400.0,33.4766,33.559,33.4616,33.4991,74400.0
2012-12-17 13:20:00,44.69,44.73,44.64,44.66,131200.0,33.5066,33.5365,33.4691,33.4841,131200.0
2012-12-17 13:30:00,44.65,44.68,44.57,44.59,66900.0,33.4766,33.4991,33.4166,33.4316,66900.0
2012-12-17 13:40:00,44.59,44.62,44.55,44.62,87200.0,33.4316,33.4541,33.4016,33.4541,87200.0
2012-12-17 13:50:00,44.61,44.62,44.57,44.58,64200.0,33.4466,33.4541,33.4166,33.4241,64200.0
2012-12-17 14:00:00,44.58,44.67,44.56,44.57,135100.0,33.4241,33.4916,33.4091,33.4166,135100.0
2012-12-17 14:10:00,44.57,44.6,44.43,44.44,84100.0,33.4166,33.4391,33.3116,33.3191,84100.0
2012-12-17 14:20:00,44.44,44.58,44.42,44.54,93200.0,33.3191,33.4241,33.3041,33.3941,93200.0
2012-12-17 14:30:00,44.54,44.58,44.52,44.54,44500.0,33.3941,33.4241,33.3791,33.3941,44500.0
2012-12-17 14:40:00,44.54,44.57,44.52,44.54,49000.0,33.3941,33.4166,33.3791,33.3941,49000.0
2012-12-17 14:50:00,44.55,44.58,44.48,44.5,64900.0,33.4016,33.4241,33.3491,33.3641,64900.0
2012-12-17 15:00:00,44.49,44.57,44.48,44.56,89400.0,33.3566,33.4166,33.3491,33.4091,89400.0
2012-12-17 15:10:00,44.57,44.57,44.46,44.48,84200.0,33.4166,33.4166,33.3341,33.3491,84200.0
2012-12-17 15:20:00,44.49,44.55,44.48,44.48,69200.0,33.3566,33.4016,33.3491,33.3491,69200.0
2012-12-17 15:30:00,44.48,44.56,44.47,44.56,99200.0,33.3491,33.4091,33.3416,33.4091,99200.0
2012-12-17 15:40:00,44.55,44.6,44.51,44.6,102700.0,33.4016,33.4391,33.3716,33.4391,102700.0
2012-12-17 15:50:00,44.59,44.7,44.53,44.68,509600.0,33.4316,33.5141,33.3866,33.4991,509600.0
2012-12-18 09:30:00,44.65,44.76,44.46,44.6,143600.0,33.4766,33.559,33.3341,33.4391,143600.0
2012-12-18 09:40:00,44.6,44.75,44.58,44.73,99800.0,33.4391,33.5515,33.4241,33.5365,99800.0
2012-12-18 09:50:00,44.73,44.77,44.62,44.63,113700.0,33.5365,33.5665,33.4541,33.4616,113700.0
2012-12-18 10:00:00,44.62,44.64,44.49,44.49,177600.0,33.4541,33.4691,33.3566,33.3566,177600.0
2012-12-18 10:10:00,44.47,44.59,44.42,44.44,140800.0,33.3416,33.4316,33.3041,33.3191,140800.0
2012-12-18 10:20:00,44.43,44.5,44.41,44.5,91700.0,33.3116,33.3641,33.2966,33.3641,91700.0
2012-12-18 10:30:00,44.51,44.65,44.49,44.65,163800.0,33.3716,33.4766,33.3566,33.4766,163800.0
2012-12-18 10:40:00,44.66,44.75,44.61,44.74,107300.0,33.4841,33.5515,33.4466,33.544,107300.0
2012-12-18 10:50:00,44.74,44.87,44.7,44.71,144400.0,33.544,33.6415,33.5141,33.5216,144400.0
2012-12-18 11:00:00,44.71,44.72,44.58,44.63,117900.0,33.5216,33.529,33.4241,33.4616,117900.0
2012-12-18 11:10:00,44.64,44.8,44.63,44.76,89600.0,33.4691,33.589,33.4616,33.559,89600.0
2012-12-18 11:20:00,44.76,44.78,44.43,44.52,168900.0,33.559,33.574,33.3116,33.3791,168900.0
2012-12-18 11:30:00,44.52,44.53,44.24,44.25,176400.0,33.3791,33.3866,33.1692,33.1767,176400.0
2012-12-18 11:40:00,44.26,44.3,44.16,44.17,258000.0,33.1842,33.2142,33.1092,33.1167,258000.0
2012-12-18 11:50:00,44.16,44.17,44.0,44.0,187800.0,33.1092,33.1167,32.9892,32.9892,187800.0
2012-12-18 12:00:00,44.01,44.2,44.0,44.19,133500.0,32.9967,33.1392,32.9892,33.1317,133500.0
2012-12-18 12:10:00,44.19,44.21,44.16,44.2,69100.0,33.1317,33.1467,33.1092,33.1392,69100.0
2012-12-18 12:20:00,44.19,44.3,44.18,44.25,87100.0,33.1317,33.2142,33.1242,33.1767,87100.0
2012-12-18 12:30:00,44.26,44.29,44.18,44.26,101700.0,33.1842,33.2067,33.1242,33.1842,101700.0
2012-12-18 12:40:00,44.26,44.29,44.19,44.23,107800.0,33.1842,33.2067,33.1317,33.1617,107800.0
2012-12-18 12:50:00,44.23,44.24,44.11,44.12,88400.0,33.1617,33.1692,33.0717,33.0792,88400.0
2012-12-18 13:00:00,44.12,44.12,44.05,44.06,74300.0,33.0792,33.0792,33.0267,33.0342,74300.0
2012-12-18 13:10:00,44.07,44.11,43.94,43.96,177300.0,33.0417,33.0717,32.9442,32.9592,177300.0
2012-12-18 13:20:00,43.96,43.97,43.9,43.9,139500.0,32.9592,32.9667,32.9143,32.9143,139500.0
2012-12-18 13:30:00,43.9,43.95,43.83,43.83,157300.0,32.9143,32.9517,32.8618,32.8618,157300.0
2012-12-18 13:40:00,43.83,43.92,43.8,43.85,211000.0,32.8618,32.9292,32.8393,32.8768,211000.0
2012-12-18 13:50:00,43.85,43.86,43.76,43.78,163700.0,32.8768,32.8843,32.8093,32.8243,163700.0
2012-12-18 14:00:00,43.78,43.87,43.76,43.86,135200.0,32.8243,32.8918,32.8093,32.8843,135200.0
2012-12-18 14:10:00,43.86,44.01,43.85,43.96,88900.0,32.8843,32.9967,32.8768,32.9592,88900.0
2012-12-18 14:20:00,43.96,43.97,43.9,43.94,79100.0,32.9592,32.9667,32.9143,32.9442,79100.0
2012-12-18 14:30:00,43.94,44.07,43.93,44.06,100200.0,32.9442,33.0417,32.9367,33.0342,100200.0
2012-12-18 14:40:00,44.06,44.06,43.97,43.98,103900.0,33.0342,33.0342,32.9667,32.9742,103900.0
2012-12-18 14:50:00,43.98,44.05,43.96,44.0,114100.0,32.9742,33.0267,32.9592,32.9892,114100.0
2012-12-18 15:00:00,44.0,44.15,43.98,44.14,138600.0,32.9892,33.1017,32.9742,33.0942,138600.0
2012-12-18 15:10:00,44.14,44.21,44.14,44.16,138500.0,33.0942,33.1467,33.0942,33.1092,138500.0
2012-12-18 15:20:00,44.17,44.22,44.15,44.22,105000.0,33.1167,33.1542,33.1017,33.1542,105000.0
2012-12-18 15:30:00,44.21,44.22,44.18,44.22,134900.0,33.1467,33.1542,33.1242,33.1542,134900.0
2012-12-18 15:40:00,44.21,44.28,44.15,44.28,267500.0,33.1467,33.1992,33.1017,33.1992,267500.0
2012-12-18 15:50:00,44.27,44.39,44.27,44.37,725900.0,33.1917,33.2816,33.1917,33.2666,725900.0
2012-12-19 09:30:00,44.2,44.41,44.06,44.41,151700.0,33.1392,33.2966,33.0342,33.2966,151700.0
2012-12-19 09:40:00,44.36,44.42,44.13,44.15,132400.0,33.2591,33.3041,33.0867,33.1017,132400.0
2012-12-19 09:50:00,44.15,44.17,43.97,44.0,93700.0,33.1017,33.1167,32.9667,32.9892,93700.0
2012-12-19 10:00:00,43.98,44.05,43.8,44.05,250700.0,32.9742,33.0267,32.8393,33.0267,250700.0
2012-12-19 10:10:00,44.05,44.07,43.91,43.98,130200.0,33.0267,33.0417,32.9217,32.9742,130200.0
2012-12-19 10:20:00,43.98,44.06,43.93,43.99,87100.0,32.9742,33.0342,32.9367,32.9817,87100.0
2012-12-19 10:30:00,43.99,44.17,43.96,44.14,129200.0,32.9817,33.1167,32.9592,33.0942,129200.0
2012-12-19 10:40:00,44.14,44.17,44.03,44.14,106700.0,33.0942,33.1167,33.0117,33.0942,106700.0
2012-12-19 10:50:00,44.13,44.15,44.03,44.05,127700.0,33.0867,33.1017,33.0117,33.0267,127700.0
2012-12-19 11:00:00,44.05,44.24,44.05,44.2,88700.0,33.0267,33.1692,33.0267,33.1392,88700.0
2012-12-19 11:10:00,44.2,44.21,44.13,44.17,82500.0,33.1392,33.1467,33.0867,33.1167,82500.0
2012-12-19 11:20:00,44.17,44.24,44.13,44.22,69800.0,33.1167,33.1692,33.0867,33.1542,69800.0
2012-12-19 11:30:00,44.21,44.22,44.09,44.14,96300.0,33.1467,33.1542,33.0567,33.0942,96300.0
2012-12-19 11:40:00,44.13,44.13,44.02,44.12,56900.0,33.0867,33.0867,33.0042,33.0792,56900.0
2012-12-19 11:50:00,44.12,44.13,43.98,44.04,90900.0,33.0792,33.0867,32.9742,33.0192,90900.0
2012-12-19 12:00:00,44.05,44.06,43.92,43.93,93500.0,33.0267,33.0342,32.9292,32.9367,93500.0
2012-12-19 12:10:00,43.95,44.14,43.95,44.09,57700.0,32.9517,33.0942,32.9517,33.0567,57700.0
2012-12-19 12:20:00,44.08,44.12,44.05,44.08,66300.0,33.0492,33.0792,33.0267,33.0492,66300.0
2012-12-19 12:30:00,44.08,44.1,44.04,44.09,36600.0,33.0492,33.0642,33.0192,33.0567,36600.0
2012-12-19 12:40:00,44.1,44.2,44.09,44.14,76300.0,33.0642,33.1392,33.0567,33.0942,76300.0
2012-12-19 12:50:00,44.14,44.18,44.11,44.11,36100.0,33.0942,33.1242,33.0717,33.0717,36100.0
2012-12-19 13:00:00,44.11,44.14,44.02,44.03,53100.0,33.0717,33.0942,33.0042,33.0117,53100.0
2012-12-19 13:10:00,44.04,44.09,44.01,44.08,51000.0,33.0192,33.0567,32.9967,33.0492,51000.0
2012-12-19 13:20:00,44.07,44.16,44.02,44.1,41100.0,33.0417,33.1092,33.0042,33.0642,41100.0
2012-12-19 13:30:00,44.09,44.11,44.05,44.08,34000.0,33.0567,33.0717,33.0267,33.0492,34000.0
2012-12-19 13:40:00,44.07,44.08,44.02,44.06,47100.0,33.0417,33.0492,33.0042,33.0342,47100.0
2012-12-19 13:50:00,44.07,44.1,44.02,44.03,66100.0,33.0417,33.0642,33.0042,33.0117,66100.0
2012-12-19 14:00:00,44.02,44.09,43.98,44.06,43800.0,33.0042,33.0567,32.9742,33.0342,43800.0
2012-12-19 14:10:00,44.08,44.1,43.95,43.99,60000.0,33.0492,33.0642,32.9517,32.9817,60000.0
2012-12-19 14:20:00,43.99,44.05,43.97,44.0,65700.0,32.9817,33.0267,32.9667,32.9892,65700.0
2012-12-19 14:30:00,44.0,44.09,43.98,44.07,45300.0,32.9892,33.0567,32.9742,33.0417,45300.0
2012-12-19 14:40:00,44.07,44.09,43.96,43.97,86400.0,33.0417,33.0567,32.9592,32.9667,86400.0
2012-12-19 14:50:00,43.97,44.0,43.94,43.99,52800.0,32.9667,32.9892,32.9442,32.9817,52800.0
2012-12-19 15:00:00,43.99,44.0,43.92,43.94,102600.0,32.9817,32.9892,32.9292,32.9442,102600.0
2012-12-19 15:10:00,43.94,43.96,43.91,43.92,86000.0,32.9442,32.9592,32.9217,32.9292,86000.0
2012-12-19 15:20:00,43.92,43.96,43.91,43.92,73600.0,32.9292,32.9592,32.9217,32.9292,73600.0
2012-12-19 15:30:00,43.93,43.97,43.88,43.93,230700.0,32.9367,32.9667,32.8993,32.9367,230700.0
2012-12-19 15:40:00,43.92,43.92,43.8,43.8,224500.0,32.9292,32.9292,32.8393,32.8393,224500.0
2012-12-19 15:50:00,43.81,43.81,43.69,43.76,603000.0,32.8468,32.8468,32.7568,32.8093,603000.0
2012-12-20 09:30:00,43.31,43.71,43.26,43.38,303800.0,32.4719,32.7718,32.4344,32.5244,303800.0
2012-12-20 09:40:00,43.4,43.4,43.15,43.19,250600.0,32.5394,32.5394,32.3519,32.3819,250600.0
2012-12-20 09:50:00,43.19,43.23,43.0,43.01,364000.0,32.3819,32.4119,32.2395,32.247,364000.0
2012-12-20 10:00:00,43.02,43.19,42.96,43.16,341600.0,32.2545,32.3819,32.2095,32.3594,341600.0
2012-12-20 10:10:00,43.17,43.28,43.12,43.2,355600.0,32.3669,32.4494,32.3294,32.3894,355600.0
2012-12-20 10:20:00,43.2,43.21,43.1,43.18,206500.0,32.3894,32.3969,32.3144,32.3744,206500.0
2012-12-20 10:30:00,43.17,43.23,43.1,43.16,211500.0,32.3669,32.4119,32.3144,32.3594,211500.0
2012-12-20 10:40:00,43.16,43.31,43.15,43.29,181700.0,32.3594,32.4719,32.3519,32.4569,181700.0
2012-12-20 10:50:00,43.28,43.4,43.23,43.38,146200.0,32.4494,32.5394,32.4119,32.5244,146200.0
2012-12-20 11:00:00,43.37,43.37,43.25,43.35,154200.0,32.5169,32.5169,32.4269,32.5019,154200.0
2012-12-20 11:10:00,43.35,43.45,43.29,43.3,220900.0,32.5019,32.5769,32.4569,32.4644,220900.0
2012-12-20 11:20:00,43.3,43.3,43.11,43.11,191300.0,32.4644,32.4644,32.3219,32.3219,191300.0
2012-12-20 11:30:00,43.11,43.19,43.05,43.09,278400.0,32.3219,32.3819,32.277,32.3069,278400.0
2012-12-20 11:40:00,43.1,43.22,43.04,43.22,176800.0,32.3144,32.4044,32.2695,32.4044,176800.0
2012-12-20 11:50:00,43.22,43.24,43.11,43.19,345800.0,32.4044,32.4194,32.3219,32.3819,345800.0
2012-12-20 12:00:00,43.2,43.25,43.15,43.21,133400.0,32.3894,32.4269,32.3519,32.3969,133400.0
2012-12-20 12:10:00,43.2,43.26,43.08,43.09,95700.0,32.3894,32.4344,32.2995,32.3069,95700.0
2012-12-20 12:20:00,43.08,43.11,43.04,43.11,126200.0,32.2995,32.3219,32.2695,32.3219,126200.0
2012-12-20 12:30:00,43.1,43.14,43.04,43.05,132300.0,32.3144,32.3444,32.2695,32.277,132300.0
2012-12-20 12:40:00,43.05,43.07,43.01,43.03,79500.0,32.277,32.292,32.247,32.262,79500.0
2012-12-20 12:50:00,43.03,43.12,43.0,43.12,150600.0,32.262,32.3294,32.2395,32.3294,150600.0
2012-12-20 13:00:00,43.12,43.17,43.08,43.14,412000.0,32.3294,32.3669,32.2995,32.3444,412000.0
2012-12-20 13:10:00,43.14,43.19,43.09,43.15,87500.0,32.3444,32.3819,32.3069,32.3519,87500.0
2012-12-20 13:20:00,43.14,43.24,43.12,43.22,138700.0,32.3444,32.4194,32.3294,32.4044,138700.0
2012-12-20 13:30:00,43.21,43.3,43.2,43.26,88400.0,32.3969,32.4644,32.3894,32.4344,88400.0
2012-12-20 13:40:00,43.26,43.38,43.26,43.36,121200.0,32.4344,32.5244,32.4344,32.5094,121200.0
2012-12-20 13:50:00,43.36,43.42,43.34,43.41,124600.0,32.5094,32.5544,32.4944,32.5469,124600.0
2012-12-20 14:00:00,43.41,43.42,43.35,43.4,151100.0,32.5469,32.5544,32.5019,32.5394,151100.0
2012-12-20 14:10:00,43.41,43.53,43.38,43.51,233500.0,32.5469,32.6368,32.5244,32.6218,233500.0
2012-12-20 14:20:00,43.52,43.76,43.52,43.75,137200.0,32.6293,32.8093,32.6293,32.8018,137200.0
2012-12-20 14:30:00,43.75,43.93,43.71,43.88,163800.0,32.8018,32.9367,32.7718,32.8993,163800.0
2012-12-20 14:40:00,43.88,43.96,43.78,43.96,127300.0,32.8993,32.9592,32.8243,32.9592,127300.0
2012-12-20 14:50:00,43.97,44.12,43.96,44.01,225000.0,32.9667,33.0792,32.9592,32.9967,225000.0
2012-12-20 15:00:00,44.01,44.1,43.98,44.01,195000.0,32.9967,33.0642,32.9742,32.9967,195000.0
2012-12-20 15:10:00,44.01,44.04,43.88,43.91,213400.0,32.9967,33.0192,32.8993,32.9217,213400.0
2012-12-20 15:20:00,43.91,43.94,43.85,43.94,174300.0,32.9217,32.9442,32.8768,32.9442,174300.0
2012-12-20 15:30:00,43.94,44.03,43.87,43.98,217600.0,32.9442,33.0117,32.8918,32.9742,217600.0
2012-12-20 15:40:00,43.98,44.14,43.98,43.99,316500.0,32.9742,33.0942,32.9742,32.9817,316500.0
2012-12-20 15:50:00,44.0,44.12,43.97,44.11,601900.0,32.9892,33.0792,32.9667,33.0717,601900.0
2012-12-21 09:30:00,43.85,44.48,43.85,44.43,1265600.0,32.8768,33.3491,32.8768,33.3116,1265600.0
2012-12-21 09:40:00,44.44,44.47,44.27,44.35,259800.0,33.3191,33.3416,33.1917,33.2516,259800.0
2012-12-21 09:50:00,44.34,44.6,44.33,44.55,276800.0,33.2441,33.4391,33.2366,33.4016,276800.0
2012-12-21 10:00:00,44.56,44.74,44.5,44.69,283000.0,33.4091,33.544,33.3641,33.5066,283000.0
2012-12-21 10:10:00,44.69,44.94,44.68,44.89,357200.0,33.5066,33.694,33.4991,33.6565,357200.0
2012-12-21 10:20:00,44.88,45.0,44.87,44.94,263100.0,33.649,33.739,33.6415,33.694,263100.0
2012-12-21 10:30:00,44.94,44.96,44.75,44.94,221200.0,33.694,33.709,33.5515,33.694,221200.0
2012-12-21 10:40:00,44.95,45.05,44.91,45.0,286300.0,33.7015,33.7765,33.6715,33.739,286300.0
2012-12-21 10:50:00,45.0,45.0,44.76,44.8,151200.0,33.739,33.739,33.559,33.589,151200.0
2012-12-21 11:00:00,44.8,44.87,44.69,44.7,97100.0,33.589,33.6415,33.5066,33.5141,97100.0
2012-12-21 11:10:00,44.69,44.71,44.58,44.59,102500.0,33.5066,33.5216,33.4241,33.4316,102500.0
2012-12-21 11:20:00,44.6,44.69,44.53,44.67,135100.0,33.4391,33.5066,33.3866,33.4916,135100.0
2012-12-21 11:30:00,44.67,44.72,44.54,44.59,158900.0,33.4916,33.529,33.3941,33.4316,158900.0
2012-12-21 11:40:00,44.59,44.69,44.58,44.67,96500.0,33.4316,33.5066,33.4241,33.4916,96500.0
2012-12-21 11:50:00,44.67,44.75,44.64,44.72,120100.0,33.4916,33.5515,33.4691,33.529,120100.0
2012-12-21 12:00:00,44.73,44.76,44.5,44.53,137200.0,33.5365,33.559,33.3641,33.3866,137200.0
2012-12-21 12:10:00,44.52,44.61,44.48,44.55,114000.0,33.3791,33.4466,33.3491,33.4016,114000.0
2012-12-21 12:20:00,44.56,44.66,44.5,44.61,53400.0,33.4091,33.4841,33.3641,33.4466,53400.0
2012-12-21 12:30:00,44.61,44.69,44.54,44.57,62400.0,33.4466,33.5066,33.3941,33.4166,62400.0
2012-12-21 12:40:00,44.57,44.63,44.55,44.58,141900.0,33.4166,33.4616,33.4016,33.4241,141900.0
2012-12-21 12:50:00,44.58,44.64,44.58,44.64,70500.0,33.4241,33.4691,33.4241,33.4691,70500.0
2012-12-21 13:00:00,44.64,44.68,44.57,44.58,137300.0,33.4691,33.4991,33.4166,33.4241,137300.0
2012-12-21 13:10:00,44.58,44.63,44.5,44.58,151800.0,33.4241,33.4616,33.3641,33.4241,151800.0
2012-12-21 13:20:00,44.58,44.63,44.57,44.62,143600.0,33.4241,33.4616,33.4166,33.4541,143600.0
2012-12-21 13:30:00,44.61,44.69,44.54,44.56,83500.0,33.4466,33.5066,33.3941,33.4091,83500.0
2012-12-21 13:40:00,44.57,44.64,44.57,44.6,104100.0,33.4166,33.4691,33.4166,33.4391,104100.0
2012-12-21 13:50:00,44.61,44.66,44.59,44.6,91400.0,33.4466,33.4841,33.4316,33.4391,91400.0
2012-12-21 14:00:00,44.6,44.69,44.6,44.64,105400.0,33.4391,33.5066,33.4391,33.4691,105400.0
2012-12-21 14:10:00,44.63,44.64,44.51,44.52,84700.0,33.4616,33.4691,33.3716,33.3791,84700.0
2012-12-21 14:20:00,44.53,44.56,44.5,44.56,70400.0,33.3866,33.4091,33.3641,33.4091,70400.0
2012-12-21 14:30:00,44.55,44.57,44.52,44.55,64200.0,33.4016,33.4166,33.3791,33.4016,64200.0
2012-12-21 14:40:00,44.54,44.6,44.54,44.58,84300.0,33.3941,33.4391,33.3941,33.4241,84300.0
2012-12-21 14:50:00,44.59,44.69,44.59,44.69,80000.0,33.4316,33.5066,33.4316,33.5066,80000.0
2012-12-21 15:00:00,44.68,44.74,44.62,44.64,109800.0,33.4991,33.544,33.4541,33.4691,109800.0
2012-12-21 15:10:00,44.64,44.72,44.64,44.72,102400.0,33.4691,33.529,33.4691,33.529,102400.0
2012-12-21 15:20:00,44.72,44.76,44.71,44.73,120000.0,33.529,33.559,33.5216,33.5365,120000.0
2012-12-21 15:30:00,44.73,44.87,44.71,44.85,221100.0,33.5365,33.6415,33.5216,33.6265,221100.0
2012-12-21 15:40:00,44.84,44.84,44.63,44.63,361500.0,33.619,33.619,33.4616,33.4616,361500.0
2012-12-21 15:50:00,44.64,44.69,44.53,44.6,851900.0,33.4691,33.5066,33.3866,33.4391,851900.0
2012-12-24 09:30:00,44.58,44.58,44.2,44.27,141600.0,33.4241,33.4241,33.1392,33.1917,141600.0
2012-12-24 09:40:00,44.28,44.4,44.26,44.32,59100.0,33.1992,33.2891,33.1842,33.2291,59100.0
2012-12-24 09:50:00,44.32,44.32,44.16,44.22,67200.0,33.2291,33.2291,33.1092,33.1542,67200.0
2012-12-24 10:00:00,44.22,44.31,44.18,44.25,83500.0,33.1542,33.2217,33.1242,33.1767,83500.0
2012-12-24 10:10:00,44.25,44.3,44.22,44.24,69100.0,33.1767,33.2142,33.1542,33.1692,69100.0
2012-12-24 10:20:00,44.23,44.24,44.13,44.15,124800.0,33.1617,33.1692,33.0867,33.1017,124800.0
2012-12-24 10:30:00,44.15,44.2,44.11,44.15,94600.0,33.1017,33.1392,33.0717,33.1017,94600.0
2012-12-24 10:40:00,44.15,44.16,44.05,44.06,56100.0,33.1017,33.1092,33.0267,33.0342,56100.0
2012-12-24 10:50:00,44.07,44.22,44.06,44.19,104600.0,33.0417,33.1542,33.0342,33.1317,104600.0
2012-12-24 11:00:00,44.19,44.23,44.15,44.22,116600.0,33.1317,33.1617,33.1017,33.1542,116600.0
2012-12-24 11:10:00,44.23,44.23,44.17,44.19,95100.0,33.1617,33.1617,33.1167,33.1317,95100.0
2012-12-24 11:20:00,44.19,44.2,44.16,44.17,82500.0,33.1317,33.1392,33.1092,33.1167,82500.0
2012-12-24 11:30:00,44.18,44.18,44.1,44.12,100800.0,33.1242,33.1242,33.0642,33.0792,100800.0
2012-12-24 11:40:00,44.11,44.14,44.04,44.06,59800.0,33.0717,33.0942,33.0192,33.0342,59800.0
2012-12-24 11:50:00,44.05,44.08,44.02,44.05,45500.0,33.0267,33.0492,33.0042,33.0267,45500.0
2012-12-24 12:00:00,44.05,44.11,44.04,44.07,103100.0,33.0267,33.0717,33.0192,33.0417,103100.0
2012-12-24 12:10:00,44.07,44.1,44.03,44.08,89300.0,33.0417,33.0642,33.0117,33.0492,89300.0
2012-12-24 12:20:00,44.08,44.1,44.07,44.09,115200.0,33.0492,33.0642,33.0417,33.0567,115200.0
2012-12-24 12:30:00,44.1,44.31,44.09,44.31,139800.0,33.0642,33.2217,33.0567,33.2217,139800.0
2012-12-24 12:40:00,44.3,44.36,44.22,44.22,139400.0,33.2142,33.2591,33.1542,33.1542,139400.0
2012-12-24 12:50:00,44.23,44.3,44.19,44.24,408400.0,33.1617,33.2142,33.1317,33.1692,408400.0
2012-12-26 09:30:00,44.4,44.79,44.38,44.63,132400.0,33.2891,33.5815,33.2741,33.4616,132400.0
2012-12-26 09:40:00,44.63,44.67,44.48,44.58,89600.0,33.4616,33.4916,33.3491,33.4241,89600.0
2012-12-26 09:50:00,44.58,44.7,44.53,44.69,93600.0,33.4241,33.5141,33.3866,33.5066,93600.0
2012-12-26 10:00:00,44.69,44.85,44.69,44.74,87200.0,33.5066,33.6265,33.5066,33.544,87200.0
2012-12-26 10:10:00,44.74,44.82,44.67,44.74,158800.0,33.544,33.604,33.4916,33.544,158800.0
2012-12-26 10:20:00,44.73,44.92,44.71,44.74,136800.0,33.5365,33.679,33.5216,33.544,136800.0
2012-12-26 10:30:00,44.75,44.83,44.73,44.8,41900.0,33.5515,33.6115,33.5365,33.589,41900.0
2012-12-26 10:40:00,44.79,44.8,44.61,44.61,100900.0,33.5815,33.589,33.4466,33.4466,100900.0
2012-12-26 10:50:00,44.61,44.7,44.6,44.67,83100.0,33.4466,33.5141,33.4391,33.4916,83100.0
2012-12-26 11:00:00,44.66,44.73,44.62,44.66,121200.0,33.4841,33.5365,33.4541,33.4841,121200.0
2012-12-26 11:10:00,44.65,44.87,44.63,44.85,171900.0,33.4766,33.6415,33.4616,33.6265,171900.0
2012-12-26 11:20:00,44.85,44.95,44.82,44.87,130100.0,33.6265,33.7015,33.604,33.6415,130100.0
2012-12-26 11:30:00,44.86,44.89,44.81,44.81,94900.0,33.634,33.6565,33.5965,33.5965,94900.0
2012-12-26 11:40:00,44.83,44.86,44.69,44.71,92100.0,33.6115,33.634,33.5066,33.5216,92100.0
2012-12-26 11:50:00,44.71,44.8,44.68,44.68,57300.0,33.5216,33.589,33.4991,33.4991,57300.0
2012-12-26 12:00:00,44.69,44.73,44.61,44.67,174200.0,33.5066,33.5365,33.4466,33.4916,174200.0
2012-12-26 12:10:00,44.68,44.69,44.61,44.64,102400.0,33.4991,33.5066,33.4466,33.4691,102400.0
2012-12-26 12:20:00,44.64,44.68,44.63,44.65,74800.0,33.4691,33.4991,33.4616,33.4766,74800.0
2012-12-26 12:30:00,44.65,44.76,44.65,44.75,82500.0,33.4766,33.559,33.4766,33.5515,82500.0
2012-12-26 12:40:00,44.75,44.79,44.73,44.78,62300.0,33.5515,33.5815,33.5365,33.574,62300.0
2012-12-26 12:50:00,44.77,44.8,44.73,44.76,79100.0,33.5665,33.589,33.5365,33.559,79100.0
2012-12-26 13:00:00,44.74,44.75,44.69,44.72,81800.0,33.544,33.5515,33.5066,33.529,81800.0
2012-12-26 13:10:00,44.72,44.84,44.7,44.81,63600.0,33.529,33.619,33.5141,33.5965,63600.0
2012-12-26 13:20:00,44.81,44.84,44.77,44.77,36100.0,33.5965,33.619,33.5665,33.5665,36100.0
2012-12-26 13:30:00,44.77,44.77,44.65,44.65,40700.0,33.5665,33.5665,33.4766,33.4766,40700.0
2012-12-26 13:40:00,44.65,44.71,44.65,44.71,40100.0,33.4766,33.5216,33.4766,33.5216,40100.0
2012-12-26 13:50:00,44.7,44.76,44.67,44.76,46500.0,33.5141,33.559,33.4916,33.559,46500.0
2012-12-26 14:00:00,44.76,44.9,44.75,44.89,85500.0,33.559,33.664,33.5515,33.6565,85500.0
2012-12-26 14:10:00,44.9,45.01,44.89,45.0,71700.0,33.664,33.7465,33.6565,33.739,71700.0
2012-12-26 14:20:00,45.0,45.09,44.96,45.07,77300.0,33.739,33.8065,33.709,33.7915,77300.0
2012-12-26 14:30:00,45.07,45.22,45.06,45.21,93100.0,33.7915,33.9039,33.784,33.8964,93100.0
2012-12-26 14:40:00,45.21,45.22,45.05,45.07,96700.0,33.8964,33.9039,33.7765,33.7915,96700.0
2012-12-26 14:50:00,45.07,45.28,45.07,45.27,200200.0,33.7915,33.9489,33.7915,33.9414,200200.0
2012-12-26 15:00:00,45.26,45.28,45.18,45.28,164900.0,33.9339,33.9489,33.8739,33.9489,164900.0
2012-12-26 15:10:00,45.27,45.3,45.1,45.11,104500.0,33.9414,33.9639,33.814,33.8215,104500.0
2012-12-26 15:20:00,45.1,45.23,45.1,45.14,103000.0,33.814,33.9114,33.814,33.8439,103000.0
2012-12-26 15:30:00,45.14,45.19,45.13,45.18,124100.0,33.8439,33.8814,33.8364,33.8739,124100.0
2012-12-26 15:40:00,45.18,45.19,45.1,45.13,218200.0,33.8739,33.8814,33.814,33.8364,218200.0
2012-12-26 15:50:00,45.13,45.14,45.05,45.07,418500.0,33.8364,33.8439,33.7765,33.7915,418500.0
2012-12-27 09:30:00,44.97,45.28,44.76,45.09,136500.0,33.7165,33.9489,33.559,33.8065,136500.0
2012-12-27 09:40:00,45.08,45.1,44.95,45.07,110500.0,33.799,33.814,33.7015,33.7915,110500.0
2012-12-27 09:50:00,45.07,45.18,44.95,45.07,74100.0,33.7915,33.8739,33.7015,33.7915,74100.0
2012-12-27 10:00:00,45.08,45.19,44.99,45.09,179200.0,33.799,33.8814,33.7315,33.8065,179200.0
2012-12-27 10:10:00,45.09,45.31,45.07,45.08,205600.0,33.8065,33.9714,33.7915,33.799,205600.0
2012-12-27 10:20:00,45.07,45.4,45.07,45.39,205900.0,33.7915,34.0389,33.7915,34.0314,205900.0
2012-12-27 10:30:00,45.38,45.5,45.34,45.45,254700.0,34.0239,34.1139,33.9939,34.0764,254700.0
2012-12-27 10:40:00,45.45,45.75,45.44,45.75,251000.0,34.0764,34.3013,34.0689,34.3013,251000.0
2012-12-27 10:50:00,45.76,45.76,45.55,45.59,251100.0,34.3088,34.3088,34.1513,34.1813,251100.0
2012-12-27 11:00:00,45.59,45.65,45.49,45.51,136800.0,34.1813,34.2263,34.1064,34.1214,136800.0
2012-12-27 11:10:00,45.51,45.53,45.4,45.41,185300.0,34.1214,34.1364,34.0389,34.0464,185300.0
2012-12-27 11:20:00,45.41,45.53,45.37,45.48,134800.0,34.0464,34.1364,34.0164,34.0989,134800.0
2012-12-27 11:30:00,45.49,45.57,45.46,45.49,107600.0,34.1064,34.1663,34.0839,34.1064,107600.0
2012-12-27 11:40:00,45.49,45.52,45.43,45.51,66500.0,34.1064,34.1289,34.0614,34.1214,66500.0
2012-12-27 11:50:00,45.51,45.56,45.44,45.54,108400.0,34.1214,34.1588,34.0689,34.1438,108400.0
2012-12-27 12:00:00,45.55,45.59,45.46,45.59,93500.0,34.1513,34.1813,34.0839,34.1813,93500.0
2012-12-27 12:10:00,45.58,45.66,45.52,45.56,68600.0,34.1738,34.2338,34.1289,34.1588,68600.0
2012-12-27 12:20:00,45.57,45.59,45.49,45.54,61300.0,34.1663,34.1813,34.1064,34.1438,61300.0
2012-12-27 12:30:00,45.53,45.54,45.42,45.45,76000.0,34.1364,34.1438,34.0539,34.0764,76000.0
2012-12-27 12:40:00,45.46,45.49,45.39,45.39,55500.0,34.0839,34.1064,34.0314,34.0314,55500.0
2012-12-27 12:50:00,45.4,45.5,45.35,45.48,71200.0,34.0389,34.1139,34.0014,34.0989,71200.0
2012-12-27 13:00:00,45.49,45.55,45.48,45.51,59900.0,34.1064,34.1513,34.0989,34.1214,59900.0
2012-12-27 13:10:00,45.5,45.6,45.47,45.58,58100.0,34.1139,34.1888,34.0914,34.1738,58100.0
2012-12-27 13:20:00,45.57,45.6,45.48,45.6,60200.0,34.1663,34.1888,34.0989,34.1888,60200.0
2012-12-27 13:30:00,45.6,45.64,45.51,45.55,117700.0,34.1888,34.2188,34.1214,34.1513,117700.0
2012-12-27 13:40:00,45.55,45.62,45.5,45.6,116500.0,34.1513,34.2038,34.1139,34.1888,116500.0
2012-12-27 13:50:00,45.6,45.67,45.54,45.55,99100.0,34.1888,34.2413,34.1438,34.1513,99100.0
2012-12-27 14:00:00,45.56,45.63,45.51,45.59,89100.0,34.1588,34.2113,34.1214,34.1813,89100.0
2012-12-27 14:10:00,45.59,45.74,45.59,45.72,79200.0,34.1813,34.2938,34.1813,34.2788,79200.0
2012-12-27 14:20:00,45.71,45.72,45.6,45.6,80600.0,34.2713,34.2788,34.1888,34.1888,80600.0
2012-12-27 14:30:00,45.6,45.62,45.52,45.57,65900.0,34.1888,34.2038,34.1289,34.1663,65900.0
2012-12-27 14:40:00,45.56,45.74,45.54,45.65,158000.0,34.1588,34.2938,34.1438,34.2263,158000.0
2012-12-27 14:50:00,45.65,45.73,45.56,45.72,145800.0,34.2263,34.2863,34.1588,34.2788,145800.0
2012-12-27 15:00:00,45.71,45.76,45.63,45.71,116700.0,34.2713,34.3088,34.2113,34.2713,116700.0
2012-12-27 15:10:00,45.7,45.73,45.64,45.7,138400.0,34.2638,34.2863,34.2188,34.2638,138400.0
2012-12-27 15:20:00,45.7,45.86,45.7,45.82,214600.0,34.2638,34.3838,34.2638,34.3538,214600.0
2012-12-27 15:30:00,45.82,45.87,45.78,45.8,191600.0,34.3538,34.3913,34.3238,34.3388,191600.0
2012-12-27 15:40:00,45.79,45.85,45.51,45.55,381100.0,34.3313,34.3763,34.1214,34.1513,381100.0
2012-12-27 15:50:00,45.55,45.58,45.43,45.48,771400.0,34.1513,34.1738,34.0614,34.0989,771400.0
2012-12-28 09:30:00,45.35,45.44,45.25,45.32,196800.0,34.0014,34.0689,33.9264,33.9789,196800.0
2012-12-28 09:40:00,45.34,45.54,45.32,45.35,148000.0,33.9939,34.1438,33.9789,34.0014,148000.0
2012-12-28 09:50:00,45.35,45.8,45.35,45.7,257300.0,34.0014,34.3388,34.0014,34.2638,257300.0
2012-12-28 10:00:00,45.69,45.72,45.43,45.47,213300.0,34.2563,34.2788,34.0614,34.0914,213300.0
2012-12-28 10:10:00,45.47,45.51,45.29,45.38,125900.0,34.0914,34.1214,33.9564,34.0239,125900.0
2012-12-28 10:20:00,45.36,45.48,45.32,45.41,129600.0,34.0089,34.0989,33.9789,34.0464,129600.0
2012-12-28 10:30:00,45.42,45.42,45.25,45.34,160100.0,34.0539,34.0539,33.9264,33.9939,160100.0
2012-12-28 10:40:00,45.33,45.52,45.27,45.3,158500.0,33.9864,34.1289,33.9414,33.9639,158500.0
2012-12-28 10:50:00,45.29,45.39,45.23,45.34,148300.0,33.9564,34.0314,33.9114,33.9939,148300.0
2012-12-28 11:00:00,45.33,45.36,45.24,45.29,111800.0,33.9864,34.0089,33.9189,33.9564,111800.0
2012-12-28 11:10:00,45.29,45.33,45.25,45.26,94700.0,33.9564,33.9864,33.9264,33.9339,94700.0
2012-12-28 11:20:00,45.26,45.29,45.23,45.24,97500.0,33.9339,33.9564,33.9114,33.9189,97500.0
2012-12-28 11:30:00,45.24,45.3,45.23,45.25,69000.0,33.9189,33.9639,33.9114,33.9264,69000.0
2012-12-28 11:40:00,45.25,45.28,45.23,45.26,102500.0,33.9264,33.9489,33.9114,33.9339,102500.0
2012-12-28 11:50:00,45.26,45.26,45.21,45.24,104600.0,33.9339,33.9339,33.8964,33.9189,104600.0
2012-12-28 12:00:00,45.23,45.27,45.22,45.24,88800.0,33.9114,33.9414,33.9039,33.9189,88800.0
2012-12-28 12:10:00,45.24,45.32,45.23,45.26,78300.0,33.9189,33.9789,33.9114,33.9339,78300.0
2012-12-28 12:20:00,45.27,45.3,45.23,45.29,54600.0,33.9414,33.9639,33.9114,33.9564,54600.0
2012-12-28 12:30:00,45.29,45.3,45.24,45.25,55200.0,33.9564,33.9639,33.9189,33.9264,55200.0
2012-12-28 12:40:00,45.25,45.27,45.22,45.25,76400.0,33.9264,33.9414,33.9039,33.9264,76400.0
2012-12-28 12:50:00,45.26,45.26,45.19,45.19,98900.0,33.9339,33.9339,33.8814,33.8814,98900.0
2012-12-28 13:00:00,45.2,45.27,45.18,45.26,97500.0,33.8889,33.9414,33.8739,33.9339,97500.0
2012-12-28 13:10:00,45.26,45.28,45.16,45.16,68000.0,33.9339,33.9489,33.8589,33.8589,68000.0
2012-12-28 13:20:00,45.17,45.23,45.14,45.2,92100.0,33.8664,33.9114,33.8439,33.8889,92100.0
2012-12-28 13:30:00,45.19,45.2,45.02,45.06,101500.0,33.8814,33.8889,33.754,33.784,101500.0
2012-12-28 13:40:00,45.06,45.18,45.06,45.13,77500.0,33.784,33.8739,33.784,33.8364,77500.0
2012-12-28 13:50:00,45.12,45.13,45.08,45.09,61300.0,33.829,33.8364,33.799,33.8065,61300.0
2012-12-28 14:00:00,45.08,45.17,45.08,45.14,142400.0,33.799,33.8664,33.799,33.8439,142400.0
2012-12-28 14:10:00,45.14,45.15,45.13,45.14,28600.0,33.8439,33.8514,33.8364,33.8439,28600.0
2012-12-28 14:20:00,45.15,45.15,45.11,45.14,71800.0,33.8514,33.8514,33.8215,33.8439,71800.0
2012-12-28 14:30:00,45.15,45.15,45.06,45.11,56700.0,33.8514,33.8514,33.784,33.8215,56700.0
2012-12-28 14:40:00,45.11,45.12,45.05,45.05,61900.0,33.8215,33.829,33.7765,33.7765,61900.0
2012-12-28 14:50:00,45.05,45.1,45.03,45.05,47700.0,33.7765,33.814,33.7615,33.7765,47700.0
2012-12-28 15:00:00,45.06,45.09,45.05,45.06,54300.0,33.784,33.8065,33.7765,33.784,54300.0
2012-12-28 15:10:00,45.07,45.12,45.05,45.1,72300.0,33.7915,33.829,33.7765,33.814,72300.0
2012-12-28 15:20:00,45.11,45.15,45.09,45.14,58800.0,33.8215,33.8514,33.8065,33.8439,58800.0
2012-12-28 15:30:00,45.14,45.15,45.03,45.06,202900.0,33.8439,33.8514,33.7615,33.784,202900.0
2012-12-28 15:40:00,45.05,45.15,45.03,45.06,256800.0,33.7765,33.8514,33.7615,33.784,256800.0
2012-12-28 15:50:00,45.06,45.08,45.0,45.05,566500.0,33.784,33.799,33.739,33.7765,566500.0
2012-12-31 09:30:00,44.92,45.6,44.84,45.5,222500.0,33.679,34.1888,33.619,34.1139,222500.0
2012-12-31 09:40:00,45.51,45.57,45.45,45.55,131600.0,34.1214,34.1663,34.0764,34.1513,131600.0
2012-12-31 09:50:00,45.56,45.62,45.48,45.48,152300.0,34.1588,34.2038,34.0989,34.0989,152300.0
2012-12-31 10:00:00,45.48,45.57,45.43,45.52,214800.0,34.0989,34.1663,34.0614,34.1289,214800.0
2012-12-31 10:10:00,45.52,45.59,45.47,45.52,99000.0,34.1289,34.1813,34.0914,34.1289,99000.0
2012-12-31 10:20:00,45.52,45.65,45.51,45.65,132400.0,34.1289,34.2263,34.1214,34.2263,132400.0
2012-12-31 10:30:00,45.64,45.7,45.6,45.68,116200.0,34.2188,34.2638,34.1888,34.2488,116200.0
2012-12-31 10:40:00,45.67,45.69,45.57,45.57,112500.0,34.2413,34.2563,34.1663,34.1663,112500.0
2012-12-31 10:50:00,45.57,45.63,45.52,45.6,101600.0,34.1663,34.2113,34.1289,34.1888,101600.0
2012-12-31 11:00:00,45.6,45.63,45.5,45.58,106100.0,34.1888,34.2113,34.1139,34.1738,106100.0
2012-12-31 11:10:00,45.58,45.66,45.55,45.58,110500.0,34.1738,34.2338,34.1513,34.1738,110500.0
2012-12-31 11:20:00,45.59,45.62,45.47,45.5,145400.0,34.1813,34.2038,34.0914,34.1139,145400.0
2012-12-31 11:30:00,45.5,45.57,45.47,45.51,65600.0,34.1139,34.1663,34.0914,34.1214,65600.0
2012-12-31 11:40:00,45.51,45.53,45.5,45.5,37600.0,34.1214,34.1364,34.1139,34.1139,37600.0
2012-12-31 11:50:00,45.51,45.53,45.48,45.5,67600.0,34.1214,34.1364,34.0989,34.1139,67600.0
2012-12-31 12:00:00,45.52,45.65,45.52,45.65,81800.0,34.1289,34.2263,34.1289,34.2263,81800.0
2012-12-31 12:10:00,45.66,45.66,45.6,45.63,71100.0,34.2338,34.2338,34.1888,34.2113,71100.0
2012-12-31 12:20:00,45.64,45.75,45.62,45.75,130600.0,34.2188,34.3013,34.2038,34.3013,130600.0
2012-12-31 12:30:00,45.74,45.8,45.69,45.8,66800.0,34.2938,34.3388,34.2563,34.3388,66800.0
2012-12-31 12:40:00,45.8,46.18,45.8,46.16,226700.0,34.3388,34.6237,34.3388,34.6087,226700.0
2012-12-31 12:50:00,46.17,46.26,46.16,46.25,351100.0,34.6162,34.6837,34.6087,34.6762,351100.0
2012-12-31 13:00:00,46.25,46.26,46.15,46.16,159900.0,34.6762,34.6837,34.6012,34.6087,159900.0
2012-12-31 13:10:00,46.17,46.27,46.15,46.18,120800.0,34.6162,34.6912,34.6012,34.6237,120800.0
2012-12-31 13:20:00,46.17,46.21,46.15,46.18,69300.0,34.6162,34.6462,34.6012,34.6237,69300.0
2012-12-31 13:30:00,46.18,46.28,46.17,46.26,100600.0,34.6237,34.6987,34.6162,34.6837,100600.0
2012-12-31 13:40:00,46.27,46.37,46.16,46.19,217600.0,34.6912,34.7661,34.6087,34.6312,217600.0
2012-12-31 13:50:00,46.21,46.29,46.11,46.2,102100.0,34.6462,34.7062,34.5712,34.6387,102100.0
2012-12-31 14:00:00,46.18,46.23,46.08,46.12,75300.0,34.6237,34.6612,34.5487,34.5787,75300.0
2012-12-31 14:10:00,46.13,46.15,46.08,46.14,82600.0,34.5862,34.6012,34.5487,34.5937,82600.0
2012-12-31 14:20:00,46.13,46.3,46.12,46.29,84900.0,34.5862,34.7137,34.5787,34.7062,84900.0
2012-12-31 14:30:00,46.3,46.36,46.28,46.32,159900.0,34.7137,34.7586,34.6987,34.7287,159900.0
2012-12-31 14:40:00,46.33,46.6,46.32,46.57,157400.0,34.7362,34.9386,34.7287,34.9161,157400.0
2012-12-31 14:50:00,46.57,46.77,46.57,46.75,246800.0,34.9161,35.066,34.9161,35.0511,246800.0
2012-12-31 15:00:00,46.76,46.83,46.75,46.79,369700.0,35.0586,35.111,35.0511,35.081,369700.0
2012-12-31 15:10:00,46.79,46.8,46.55,46.55,186800.0,35.081,35.0885,34.9011,34.9011,186800.0
2012-12-31 15:20:00,46.55,46.67,46.49,46.6,156900.0,34.9011,34.9911,34.8561,34.9386,156900.0
2012-12-31 15:30:00,46.59,46.6,46.52,46.58,218000.0,34.9311,34.9386,34.8786,34.9236,218000.0
2012-12-31 15:40:00,46.58,46.62,46.45,46.54,217400.0,34.9236,34.9536,34.8261,34.8936,217400.0
2012-12-31 15:50:00,46.54,46.6,46.44,46.45,720100.0,34.8936,34.9386,34.8186,34.8261,720100.0
2013-01-02 09:30:00,47.34,47.59,47.25,47.25,460300.0,35.4934,35.6808,35.4259,35.4259,460300.0
2013-01-02 09:40:00,47.27,47.34,46.94,46.96,276300.0,35.4409,35.4934,35.1935,35.2085,276300.0
2013-01-02 09:50:00,46.95,47.38,46.93,47.36,357500.0,35.201,35.5234,35.186,35.5084,357500.0
2013-01-02 10:00:00,47.37,47.44,47.22,47.34,203800.0,35.5159,35.5684,35.4034,35.4934,203800.0
2013-01-02 10:10:00,47.34,47.39,47.25,47.26,145300.0,35.4934,35.5309,35.4259,35.4334,145300.0
2013-01-02 10:20:00,47.26,47.31,47.14,47.16,157300.0,35.4334,35.4709,35.3435,35.3585,157300.0
2013-01-02 10:30:00,47.15,47.27,47.14,47.23,196300.0,35.351,35.4409,35.3435,35.4109,196300.0
2013-01-02 10:40:00,47.22,47.23,47.15,47.15,128600.0,35.4034,35.4109,35.351,35.351,128600.0
2013-01-02 10:50:00,47.16,47.22,47.11,47.2,113700.0,35.3585,35.4034,35.321,35.3884,113700.0
2013-01-02 11:00:00,47.19,47.21,47.13,47.15,171200.0,35.3809,35.3959,35.336,35.351,171200.0
2013-01-02 11:10:00,47.15,47.34,47.15,47.32,121400.0,35.351,35.4934,35.351,35.4784,121400.0
2013-01-02 11:20:00,47.32,47.35,47.29,47.33,109500.0,35.4784,35.5009,35.4559,35.4859,109500.0
2013-01-02 11:30:00,47.33,47.33,47.21,47.22,96100.0,35.4859,35.4859,35.3959,35.4034,96100.0
2013-01-02 11:40:00,47.22,47.25,47.19,47.21,73400.0,35.4034,35.4259,35.3809,35.3959,73400.0
2013-01-02 11:50:00,47.22,47.24,47.17,47.19,82500.0,35.4034,35.4184,35.3659,35.3809,82500.0
2013-01-02 12:00:00,47.19,47.23,47.14,47.21,182000.0,35.3809,35.4109,35.3435,35.3959,182000.0
2013-01-02 12:10:00,47.22,47.34,47.21,47.25,126900.0,35.4034,35.4934,35.3959,35.4259,126900.0
2013-01-02 12:20:00,47.25,47.25,47.15,47.16,34100.0,35.4259,35.4259,35.351,35.3585,34100.0
2013-01-02 12:30:00,47.17,47.19,47.14,47.15,78300.0,35.3659,35.3809,35.3435,35.351,78300.0
2013-01-02 12:40:00,47.15,47.2,47.14,47.15,49100.0,35.351,35.3884,35.3435,35.351,49100.0
2013-01-02 12:50:00,47.14,47.18,47.14,47.18,50700.0,35.3435,35.3734,35.3435,35.3734,50700.0
2013-01-02 13:00:00,47.17,47.2,47.14,47.16,35500.0,35.3659,35.3884,35.3435,35.3585,35500.0
2013-01-02 13:10:00,47.16,47.16,47.07,47.12,49800.0,35.3585,35.3585,35.291,35.3285,49800.0
2013-01-02 13:20:00,47.11,47.14,47.06,47.08,111600.0,35.321,35.3435,35.2835,35.2985,111600.0
2013-01-02 13:30:00,47.08,47.14,47.06,47.11,97000.0,35.2985,35.3435,35.2835,35.321,97000.0
2013-01-02 13:40:00,47.11,47.15,47.07,47.07,31400.0,35.321,35.351,35.291,35.291,31400.0
2013-01-02 13:50:00,47.07,47.1,47.01,47.03,56400.0,35.291,35.3135,35.246,35.261,56400.0
2013-01-02 14:00:00,47.03,47.07,46.99,47.03,63700.0,35.261,35.291,35.231,35.261,63700.0
2013-01-02 14:10:00,47.02,47.11,47.02,47.05,83800.0,35.2535,35.321,35.2535,35.276,83800.0
2013-01-02 14:20:00,47.07,47.09,47.05,47.06,52300.0,35.291,35.306,35.276,35.2835,52300.0
2013-01-02 14:30:00,47.07,47.11,47.04,47.08,65200.0,35.291,35.321,35.2685,35.2985,65200.0
2013-01-02 14:40:00,47.07,47.1,47.0,47.04,43900.0,35.291,35.3135,35.2385,35.2685,43900.0
2013-01-02 14:50:00,47.04,47.09,47.02,47.07,65500.0,35.2685,35.306,35.2535,35.291,65500.0
2013-01-02 15:00:00,47.08,47.2,47.07,47.1,100800.0,35.2985,35.3884,35.291,35.3135,100800.0
2013-01-02 15:10:00,47.11,47.14,46.92,46.93,348600.0,35.321,35.3435,35.1785,35.186,348600.0
2013-01-02 15:20:00,46.92,46.92,46.87,46.9,217800.0,35.1785,35.1785,35.141,35.1635,217800.0
2013-01-02 15:30:00,46.9,46.93,46.84,46.85,183900.0,35.1635,35.186,35.1185,35.126,183900.0
2013-01-02 15:40:00,46.86,46.89,46.75,46.77,370300.0,35.1335,35.156,35.0511,35.066,370300.0
2013-01-02 15:50:00,46.77,46.94,46.77,46.9,890700.0,35.066,35.1935,35.066,35.1635,890700.0
2013-01-03 09:30:00,46.76,46.9,46.6,46.86,150900.0,35.0586,35.1635,34.9386,35.1335,150900.0
2013-01-03 09:40:00,46.89,47.0,46.83,46.96,108400.0,35.156,35.2385,35.111,35.2085,108400.0
2013-01-03 09:50:00,46.96,47.01,46.72,46.8,145900.0,35.2085,35.246,35.0286,35.0885,145900.0
2013-01-03 10:00:00,46.82,47.09,46.82,47.04,193800.0,35.1035,35.306,35.1035,35.2685,193800.0
2013-01-03 10:10:00,47.05,47.17,47.02,47.1,104700.0,35.276,35.3659,35.2535,35.3135,104700.0
2013-01-03 10:20:00,47.1,47.15,47.06,47.12,53300.0,35.3135,35.351,35.2835,35.3285,53300.0
2013-01-03 10:30:00,47.13,47.25,47.1,47.12,76400.0,35.336,35.4259,35.3135,35.3285,76400.0
2013-01-03 10:40:00,47.11,47.13,47.04,47.13,77500.0,35.321,35.336,35.2685,35.336,77500.0
2013-01-03 10:50:00,47.12,47.14,47.1,47.14,56000.0,35.3285,35.3435,35.3135,35.3435,56000.0
2013-01-03 11:00:00,47.13,47.19,47.03,47.03,104300.0,35.336,35.3809,35.261,35.261,104300.0
2013-01-03 11:10:00,47.03,47.11,47.02,47.09,80600.0,35.261,35.321,35.2535,35.306,80600.0
2013-01-03 11:20:00,47.09,47.1,46.98,47.09,83000.0,35.306,35.3135,35.2235,35.306,83000.0
2013-01-03 11:30:00,47.09,47.17,47.06,47.07,67300.0,35.306,35.3659,35.2835,35.291,67300.0
2013-01-03 11:40:00,47.08,47.08,47.02,47.04,38400.0,35.2985,35.2985,35.2535,35.2685,38400.0
2013-01-03 11:50:00,47.04,47.06,46.93,46.93,105300.0,35.2685,35.2835,35.186,35.186,105300.0
2013-01-03 12:00:00,46.93,47.0,46.91,46.98,66400.0,35.186,35.2385,35.171,35.2235,66400.0
2013-01-03 12:10:00,46.99,46.99,46.84,46.85,55200.0,35.231,35.231,35.1185,35.126,55200.0
2013-01-03 12:20:00,46.85,46.86,46.77,46.81,54400.0,35.126,35.1335,35.066,35.096,54400.0
2013-01-03 12:30:00,46.81,46.81,46.63,46.65,77400.0,35.096,35.096,34.9611,34.9761,77400.0
2013-01-03 12:40:00,46.65,46.67,46.6,46.62,70400.0,34.9761,34.9911,34.9386,34.9536,70400.0
2013-01-03 12:50:00,46.62,46.64,46.58,46.59,80600.0,34.9536,34.9686,34.9236,34.9311,80600.0
2013-01-03 13:00:00,46.59,46.6,46.5,46.51,101500.0,34.9311,34.9386,34.8636,34.8711,101500.0
2013-01-03 13:10:00,46.51,46.52,46.44,46.47,61100.0,34.8711,34.8786,34.8186,34.8411,61100.0
2013-01-03 13:20:00,46.47,46.47,46.39,46.4,142900.0,34.8411,34.8411,34.7811,34.7886,142900.0
2013-01-03 13:30:00,46.41,46.41,46.35,46.4,86200.0,34.7961,34.7961,34.7512,34.7886,86200.0
2013-01-03 13:40:00,46.41,46.41,46.39,46.39,48200.0,34.7961,34.7961,34.7811,34.7811,48200.0
2013-01-03 13:50:00,46.4,46.41,46.34,46.35,61200.0,34.7886,34.7961,34.7437,34.7512,61200.0
2013-01-03 14:00:00,46.35,46.35,45.96,45.99,289200.0,34.7512,34.7512,34.4587,34.4812,289200.0
2013-01-03 14:10:00,45.99,46.03,45.79,45.79,246600.0,34.4812,34.5112,34.3313,34.3313,246600.0
2013-01-03 14:20:00,45.8,45.92,45.66,45.9,495100.0,34.3388,34.4288,34.2338,34.4138,495100.0
2013-01-03 14:30:00,45.9,45.9,45.72,45.81,159100.0,34.4138,34.4138,34.2788,34.3463,159100.0
2013-01-03 14:40:00,45.81,45.97,45.79,45.94,176100.0,34.3463,34.4662,34.3313,34.4438,176100.0
2013-01-03 14:50:00,45.93,46.08,45.93,45.94,148800.0,34.4363,34.5487,34.4363,34.4438,148800.0
2013-01-03 15:00:00,45.94,46.07,45.91,46.01,84600.0,34.4438,34.5412,34.4213,34.4962,84600.0
2013-01-03 15:10:00,46.01,46.03,45.87,45.87,246500.0,34.4962,34.5112,34.3913,34.3913,246500.0
2013-01-03 15:20:00,45.88,45.91,45.63,45.68,223800.0,34.3988,34.4213,34.2113,34.2488,223800.0
2013-01-03 15:30:00,45.68,45.74,45.5,45.58,281500.0,34.2488,34.2938,34.1139,34.1738,281500.0
2013-01-03 15:40:00,45.58,45.76,45.58,45.76,222900.0,34.1738,34.3088,34.1738,34.3088,222900.0
2013-01-03 15:50:00,45.75,45.77,45.58,45.62,617700.0,34.3013,34.3163,34.1738,34.2038,617700.0
2013-01-04 09:30:00,45.26,45.66,45.09,45.6,504200.0,33.9339,34.2338,33.8065,34.1888,504200.0
2013-01-04 09:40:00,45.61,45.68,45.48,45.57,169200.0,34.1963,34.2488,34.0989,34.1663,169200.0
2013-01-04 09:50:00,45.56,45.6,45.48,45.5,114700.0,34.1588,34.1888,34.0989,34.1139,114700.0
2013-01-04 10:00:00,45.51,45.53,45.38,45.41,163500.0,34.1214,34.1364,34.0239,34.0464,163500.0
2013-01-04 10:10:00,45.42,45.57,45.39,45.5,204000.0,34.0539,34.1663,34.0314,34.1139,204000.0
2013-01-04 10:20:00,45.5,45.57,45.43,45.57,174700.0,34.1139,34.1663,34.0614,34.1663,174700.0
2013-01-04 10:30:00,45.57,45.9,45.52,45.85,218800.0,34.1663,34.4138,34.1289,34.3763,218800.0
2013-01-04 10:40:00,45.84,45.85,45.74,45.83,79300.0,34.3688,34.3763,34.2938,34.3613,79300.0
2013-01-04 10:50:00,45.83,45.84,45.69,45.7,62000.0,34.3613,34.3688,34.2563,34.2638,62000.0
2013-01-04 11:00:00,45.7,45.79,45.68,45.76,98100.0,34.2638,34.3313,34.2488,34.3088,98100.0
2013-01-04 11:10:00,45.77,45.84,45.71,45.71,106300.0,34.3163,34.3688,34.2713,34.2713,106300.0
2013-01-04 11:20:00,45.71,45.72,45.63,45.66,62200.0,34.2713,34.2788,34.2113,34.2338,62200.0
2013-01-04 11:30:00,45.67,45.81,45.67,45.77,128500.0,34.2413,34.3463,34.2413,34.3163,128500.0
2013-01-04 11:40:00,45.77,45.84,45.72,45.72,68400.0,34.3163,34.3688,34.2788,34.2788,68400.0
2013-01-04 11:50:00,45.72,45.72,45.62,45.65,106100.0,34.2788,34.2788,34.2038,34.2263,106100.0
2013-01-04 12:00:00,45.65,45.76,45.64,45.65,77700.0,34.2263,34.3088,34.2188,34.2263,77700.0
2013-01-04 12:10:00,45.65,45.65,45.5,45.6,148600.0,34.2263,34.2263,34.1139,34.1888,148600.0
2013-01-04 12:20:00,45.6,45.6,45.41,45.51,104500.0,34.1888,34.1888,34.0464,34.1214,104500.0
2013-01-04 12:30:00,45.52,45.7,45.52,45.69,108500.0,34.1289,34.2638,34.1289,34.2563,108500.0
2013-01-04 12:40:00,45.69,45.72,45.52,45.57,71900.0,34.2563,34.2788,34.1289,34.1663,71900.0
2013-01-04 12:50:00,45.58,45.75,45.58,45.72,38600.0,34.1738,34.3013,34.1738,34.2788,38600.0
2013-01-04 13:00:00,45.71,45.71,45.64,45.68,39400.0,34.2713,34.2713,34.2188,34.2488,39400.0
2013-01-04 13:10:00,45.68,45.68,45.58,45.59,57200.0,34.2488,34.2488,34.1738,34.1813,57200.0
2013-01-04 13:20:00,45.59,45.7,45.59,45.68,74100.0,34.1813,34.2638,34.1813,34.2488,74100.0
2013-01-04 13:30:00,45.68,45.77,45.67,45.74,47700.0,34.2488,34.3163,34.2413,34.2938,47700.0
2013-01-04 13:40:00,45.75,45.83,45.74,45.78,66200.0,34.3013,34.3613,34.2938,34.3238,66200.0
2013-01-04 13:50:00,45.78,45.79,45.67,45.71,63900.0,34.3238,34.3313,34.2413,34.2713,63900.0
2013-01-04 14:00:00,45.71,45.73,45.63,45.63,59700.0,34.2713,34.2863,34.2113,34.2113,59700.0
2013-01-04 14:10:00,45.63,45.71,45.63,45.68,62000.0,34.2113,34.2713,34.2113,34.2488,62000.0
2013-01-04 14:20:00,45.69,45.74,45.68,45.73,46900.0,34.2563,34.2938,34.2488,34.2863,46900.0
2013-01-04 14:30:00,45.74,45.77,45.74,45.75,23800.0,34.2938,34.3163,34.2938,34.3013,23800.0
2013-01-04 14:40:00,45.75,45.76,45.69,45.72,44300.0,34.3013,34.3088,34.2563,34.2788,44300.0
2013-01-04 14:50:00,45.72,45.76,45.66,45.73,86400.0,34.2788,34.3088,34.2338,34.2863,86400.0
2013-01-04 15:00:00,45.73,45.82,45.68,45.81,92300.0,34.2863,34.3538,34.2488,34.3463,92300.0
2013-01-04 15:10:00,45.81,45.95,45.81,45.9,382900.0,34.3463,34.4512,34.3463,34.4138,382900.0
2013-01-04 15:20:00,45.9,46.05,45.89,46.04,303700.0,34.4138,34.5262,34.4063,34.5187,303700.0
2013-01-04 15:30:00,46.05,46.05,45.92,45.98,138600.0,34.5262,34.5262,34.4288,34.4737,138600.0
2013-01-04 15:40:00,45.98,46.02,45.95,45.98,145700.0,34.4737,34.5037,34.4512,34.4737,145700.0
2013-01-04 15:50:00,45.98,46.01,45.93,45.95,613200.0,34.4737,34.4962,34.4363,34.4512,613200.0
2013-01-07 09:30:00,45.59,45.76,45.36,45.42,233200.0,34.1813,34.3088,34.0089,34.0539,233200.0
2013-01-07 09:40:00,45.42,45.42,45.23,45.32,141100.0,34.0539,34.0539,33.9114,33.9789,141100.0
2013-01-07 09:50:00,45.32,45.38,45.25,45.3,129500.0,33.9789,34.0239,33.9264,33.9639,129500.0
2013-01-07 10:00:00,45.3,45.45,45.17,45.44,129300.0,33.9639,34.0764,33.8664,34.0689,129300.0
2013-01-07 10:10:00,45.45,45.51,45.13,45.13,197000.0,34.0764,34.1214,33.8364,33.8364,197000.0
2013-01-07 10:20:00,45.13,45.2,45.11,45.19,145500.0,33.8364,33.8889,33.8215,33.8814,145500.0
2013-01-07 10:30:00,45.18,45.24,45.13,45.14,74200.0,33.8739,33.9189,33.8364,33.8439,74200.0
2013-01-07 10:40:00,45.16,45.24,45.16,45.22,82000.0,33.8589,33.9189,33.8589,33.9039,82000.0
2013-01-07 10:50:00,45.22,45.27,45.13,45.19,231200.0,33.9039,33.9414,33.8364,33.8814,231200.0
2013-01-07 11:00:00,45.18,45.24,45.16,45.2,172000.0,33.8739,33.9189,33.8589,33.8889,172000.0
2013-01-07 11:10:00,45.21,45.24,45.14,45.16,124800.0,33.8964,33.9189,33.8439,33.8589,124800.0
2013-01-07 11:20:00,45.15,45.22,45.11,45.17,108200.0,33.8514,33.9039,33.8215,33.8664,108200.0
2013-01-07 11:30:00,45.17,45.2,45.14,45.14,165300.0,33.8664,33.8889,33.8439,33.8439,165300.0
2013-01-07 11:40:00,45.14,45.2,45.14,45.17,74100.0,33.8439,33.8889,33.8439,33.8664,74100.0
2013-01-07 11:50:00,45.17,45.19,45.11,45.12,52200.0,33.8664,33.8814,33.8215,33.829,52200.0
2013-01-07 12:00:00,45.11,45.14,45.09,45.12,105600.0,33.8215,33.8439,33.8065,33.829,105600.0
2013-01-07 12:10:00,45.11,45.19,45.05,45.15,140700.0,33.8215,33.8814,33.7765,33.8514,140700.0
2013-01-07 12:20:00,45.15,45.17,45.09,45.1,70100.0,33.8514,33.8664,33.8065,33.814,70100.0
2013-01-07 12:30:00,45.1,45.11,45.08,45.11,42000.0,33.814,33.8215,33.799,33.8215,42000.0
2013-01-07 12:40:00,45.11,45.11,45.05,45.08,55800.0,33.8215,33.8215,33.7765,33.799,55800.0
2013-01-07 12:50:00,45.08,45.16,45.07,45.16,52900.0,33.799,33.8589,33.7915,33.8589,52900.0
2013-01-07 13:00:00,45.15,45.22,45.13,45.18,74600.0,33.8514,33.9039,33.8364,33.8739,74600.0
2013-01-07 13:10:00,45.19,45.2,45.14,45.14,57200.0,33.8814,33.8889,33.8439,33.8439,57200.0
2013-01-07 13:20:00,45.14,45.2,45.14,45.19,64800.0,33.8439,33.8889,33.8439,33.8814,64800.0
2013-01-07 13:30:00,45.18,45.2,45.17,45.19,61700.0,33.8739,33.8889,33.8664,33.8814,61700.0
2013-01-07 13:40:00,45.19,45.2,45.14,45.18,59200.0,33.8814,33.8889,33.8439,33.8739,59200.0
2013-01-07 13:50:00,45.18,45.19,45.13,45.15,45000.0,33.8739,33.8814,33.8364,33.8514,45000.0
2013-01-07 14:00:00,45.16,45.19,45.13,45.15,54700.0,33.8589,33.8814,33.8364,33.8514,54700.0
2013-01-07 14:10:00,45.14,45.16,45.12,45.14,58200.0,33.8439,33.8589,33.829,33.8439,58200.0
2013-01-07 14:20:00,45.14,45.2,45.13,45.19,50300.0,33.8439,33.8889,33.8364,33.8814,50300.0
2013-01-07 14:30:00,45.19,45.2,45.15,45.19,65200.0,33.8814,33.8889,33.8514,33.8814,65200.0
2013-01-07 14:40:00,45.19,45.2,45.15,45.18,49000.0,33.8814,33.8889,33.8514,33.8739,49000.0
2013-01-07 14:50:00,45.18,45.2,45.14,45.15,67700.0,33.8739,33.8889,33.8439,33.8514,67700.0
2013-01-07 15:00:00,45.15,45.18,45.14,45.18,69600.0,33.8514,33.8739,33.8439,33.8739,69600.0
2013-01-07 15:10:00,45.18,45.2,45.17,45.19,79700.0,33.8739,33.8889,33.8664,33.8814,79700.0
2013-01-07 15:20:00,45.19,45.2,45.16,45.19,95200.0,33.8814,33.8889,33.8589,33.8814,95200.0
2013-01-07 15:30:00,45.18,45.2,45.08,45.1,180400.0,33.8739,33.8889,33.799,33.814,180400.0
2013-01-07 15:40:00,45.1,45.15,45.09,45.13,228000.0,33.814,33.8514,33.8065,33.8364,228000.0
2013-01-07 15:50:00,45.13,45.14,44.95,45.0,579100.0,33.8364,33.8439,33.7015,33.739,579100.0
2013-01-08 09:30:00,45.0,45.18,44.9,44.93,213400.0,33.739,33.8739,33.664,33.6865,213400.0
2013-01-08 09:40:00,44.93,44.95,44.68,44.76,275900.0,33.6865,33.7015,33.4991,33.559,275900.0
2013-01-08 09:50:00,44.74,45.0,44.74,44.82,154600.0,33.544,33.739,33.544,33.604,154600.0
2013-01-08 10:00:00,44.81,44.91,44.71,44.9,151600.0,33.5965,33.6715,33.5216,33.664,151600.0
2013-01-08 10:10:00,44.89,44.93,44.66,44.7,229100.0,33.6565,33.6865,33.4841,33.5141,229100.0
2013-01-08 10:20:00,44.71,45.09,44.69,45.03,341500.0,33.5216,33.8065,33.5066,33.7615,341500.0
2013-01-08 10:30:00,45.04,45.07,44.78,44.83,170300.0,33.769,33.7915,33.574,33.6115,170300.0
2013-01-08 10:40:00,44.83,44.87,44.71,44.71,103900.0,33.6115,33.6415,33.5216,33.5216,103900.0
2013-01-08 10:50:00,44.71,44.8,44.67,44.78,70500.0,33.5216,33.589,33.4916,33.574,70500.0
2013-01-08 11:00:00,44.78,44.82,44.71,44.75,150900.0,33.574,33.604,33.5216,33.5515,150900.0
2013-01-08 11:10:00,44.74,45.04,44.73,45.02,267900.0,33.544,33.769,33.5365,33.754,267900.0
2013-01-08 11:20:00,45.02,45.16,45.01,45.15,130800.0,33.754,33.8589,33.7465,33.8514,130800.0
2013-01-08 11:30:00,45.15,45.35,45.14,45.29,215900.0,33.8514,34.0014,33.8439,33.9564,215900.0
2013-01-08 11:40:00,45.29,45.51,45.29,45.51,159900.0,33.9564,34.1214,33.9564,34.1214,159900.0
2013-01-08 11:50:00,45.5,45.5,45.34,45.4,218900.0,34.1139,34.1139,33.9939,34.0389,218900.0
2013-01-08 12:00:00,45.4,45.47,45.32,45.47,269700.0,34.0389,34.0914,33.9789,34.0914,269700.0
2013-01-08 12:10:00,45.46,45.73,45.46,45.73,161000.0,34.0839,34.2863,34.0839,34.2863,161000.0
2013-01-08 12:20:00,45.73,45.81,45.71,45.74,150200.0,34.2863,34.3463,34.2713,34.2938,150200.0
2013-01-08 12:30:00,45.74,45.75,45.61,45.7,150400.0,34.2938,34.3013,34.1963,34.2638,150400.0
2013-01-08 12:40:00,45.7,45.71,45.63,45.63,71100.0,34.2638,34.2713,34.2113,34.2113,71100.0
2013-01-08 12:50:00,45.63,45.64,45.53,45.64,51000.0,34.2113,34.2188,34.1364,34.2188,51000.0
2013-01-08 13:00:00,45.64,45.76,45.62,45.76,175500.0,34.2188,34.3088,34.2038,34.3088,175500.0
2013-01-08 13:10:00,45.77,45.93,45.73,45.89,144000.0,34.3163,34.4363,34.2863,34.4063,144000.0
2013-01-08 13:20:00,45.9,45.92,45.69,45.69,59500.0,34.4138,34.4288,34.2563,34.2563,59500.0
2013-01-08 13:30:00,45.69,45.71,45.57,45.57,62900.0,34.2563,34.2713,34.1663,34.1663,62900.0
2013-01-08 13:40:00,45.58,45.66,45.54,45.59,106900.0,34.1738,34.2338,34.1438,34.1813,106900.0
2013-01-08 13:50:00,45.58,45.66,45.52,45.65,81600.0,34.1738,34.2338,34.1289,34.2263,81600.0
2013-01-08 14:00:00,45.65,45.71,45.55,45.55,49100.0,34.2263,34.2713,34.1513,34.1513,49100.0
2013-01-08 14:10:00,45.56,45.56,45.44,45.45,61900.0,34.1588,34.1588,34.0689,34.0764,61900.0
2013-01-08 14:20:00,45.45,45.5,45.41,45.45,65600.0,34.0764,34.1139,34.0464,34.0764,65600.0
2013-01-08 14:30:00,45.46,45.48,45.35,45.37,55500.0,34.0839,34.0989,34.0014,34.0164,55500.0
2013-01-08 14:40:00,45.36,45.4,45.34,45.35,48600.0,34.0089,34.0389,33.9939,34.0014,48600.0
2013-01-08 14:50:00,45.34,45.35,45.28,45.28,48600.0,33.9939,34.0014,33.9489,33.9489,48600.0
2013-01-08 15:00:00,45.28,45.45,45.28,45.45,81200.0,33.9489,34.0764,33.9489,34.0764,81200.0
2013-01-08 15:10:00,45.45,45.47,45.41,45.47,100200.0,34.0764,34.0914,34.0464,34.0914,100200.0
2013-01-08 15:20:00,45.47,45.54,45.47,45.48,130700.0,34.0914,34.1438,34.0914,34.0989,130700.0
2013-01-08 15:30:00,45.49,45.55,45.48,45.52,123100.0,34.1064,34.1513,34.0989,34.1289,123100.0
2013-01-08 15:40:00,45.52,45.56,45.46,45.48,188100.0,34.1289,34.1588,34.0839,34.0989,188100.0
2013-01-08 15:50:00,45.47,45.57,45.41,45.56,483600.0,34.0914,34.1663,34.0464,34.1588,483600.0
2013-01-09 09:30:00,45.45,45.49,45.22,45.3,187200.0,34.0764,34.1064,33.9039,33.9639,187200.0
2013-01-09 09:40:00,45.3,45.44,45.06,45.07,165200.0,33.9639,34.0689,33.784,33.7915,165200.0
2013-01-09 09:50:00,45.07,45.21,45.06,45.15,129500.0,33.7915,33.8964,33.784,33.8514,129500.0
2013-01-09 10:00:00,45.16,45.2,45.09,45.17,114600.0,33.8589,33.8889,33.8065,33.8664,114600.0
2013-01-09 10:10:00,45.17,45.17,45.0,45.0,141800.0,33.8664,33.8664,33.739,33.739,141800.0
2013-01-09 10:20:00,45.0,45.01,44.85,44.97,142800.0,33.739,33.7465,33.6265,33.7165,142800.0
2013-01-09 10:30:00,44.95,44.96,44.83,44.91,188100.0,33.7015,33.709,33.6115,33.6715,188100.0
2013-01-09 10:40:00,44.91,44.92,44.8,44.82,207400.0,33.6715,33.679,33.589,33.604,207400.0
2013-01-09 10:50:00,44.82,44.98,44.8,44.81,211100.0,33.604,33.724,33.589,33.5965,211100.0
2013-01-09 11:00:00,44.81,44.95,44.78,44.9,281800.0,33.5965,33.7015,33.574,33.664,281800.0
2013-01-09 11:10:00,44.91,44.98,44.84,44.97,80300.0,33.6715,33.724,33.619,33.7165,80300.0
2013-01-09 11:20:00,44.97,44.97,44.82,44.86,117000.0,33.7165,33.7165,33.604,33.634,117000.0
2013-01-09 11:30:00,44.85,44.97,44.8,44.84,172800.0,33.6265,33.7165,33.589,33.619,172800.0
2013-01-09 11:40:00,44.85,44.9,44.77,44.8,74200.0,33.6265,33.664,33.5665,33.589,74200.0
2013-01-09 11:50:00,44.8,44.81,44.72,44.72,129100.0,33.589,33.5965,33.529,33.529,129100.0
2013-01-09 12:00:00,44.73,44.79,44.73,44.76,119800.0,33.5365,33.5815,33.5365,33.559,119800.0
2013-01-09 12:10:00,44.76,44.77,44.71,44.71,99000.0,33.559,33.5665,33.5216,33.5216,99000.0
2013-01-09 12:20:00,44.71,44.79,44.71,44.76,94900.0,33.5216,33.5815,33.5216,33.559,94900.0
2013-01-09 12:30:00,44.76,44.8,44.72,44.76,127400.0,33.559,33.589,33.529,33.559,127400.0
2013-01-09 12:40:00,44.76,44.79,44.71,44.73,149200.0,33.559,33.5815,33.5216,33.5365,149200.0
2013-01-09 12:50:00,44.72,44.75,44.63,44.64,130100.0,33.529,33.5515,33.4616,33.4691,130100.0
2013-01-09 13:00:00,44.64,44.75,44.63,44.66,86900.0,33.4691,33.5515,33.4616,33.4841,86900.0
2013-01-09 13:10:00,44.66,44.68,44.64,44.68,78900.0,33.4841,33.4991,33.4691,33.4991,78900.0
2013-01-09 13:20:00,44.69,44.75,44.65,44.75,128100.0,33.5066,33.5515,33.4766,33.5515,128100.0
2013-01-09 13:30:00,44.74,44.75,44.7,44.7,45200.0,33.544,33.5515,33.5141,33.5141,45200.0
2013-01-09 13:40:00,44.7,44.71,44.66,44.67,76500.0,33.5141,33.5216,33.4841,33.4916,76500.0
2013-01-09 13:50:00,44.67,44.68,44.62,44.62,57300.0,33.4916,33.4991,33.4541,33.4541,57300.0
2013-01-09 14:00:00,44.62,44.73,44.61,44.7,93000.0,33.4541,33.5365,33.4466,33.5141,93000.0
2013-01-09 14:10:00,44.7,44.81,44.68,44.78,90000.0,33.5141,33.5965,33.4991,33.574,90000.0
2013-01-09 14:20:00,44.77,44.79,44.7,44.75,65800.0,33.5665,33.5815,33.5141,33.5515,65800.0
2013-01-09 14:30:00,44.75,44.76,44.67,44.71,81100.0,33.5515,33.559,33.4916,33.5216,81100.0
2013-01-09 14:40:00,44.72,44.85,44.7,44.76,78200.0,33.529,33.6265,33.5141,33.559,78200.0
2013-01-09 14:50:00,44.75,44.78,44.64,44.65,97200.0,33.5515,33.574,33.4691,33.4766,97200.0
2013-01-09 15:00:00,44.66,44.7,44.63,44.7,72700.0,33.4841,33.5141,33.4616,33.5141,72700.0
2013-01-09 15:10:00,44.69,44.76,44.69,44.7,58500.0,33.5066,33.559,33.5066,33.5141,58500.0
2013-01-09 15:20:00,44.7,44.82,44.7,44.79,99700.0,33.5141,33.604,33.5141,33.5815,99700.0
2013-01-09 15:30:00,44.79,44.84,44.74,44.84,155000.0,33.5815,33.619,33.544,33.619,155000.0
2013-01-09 15:40:00,44.84,44.88,44.81,44.84,184000.0,33.619,33.649,33.5965,33.619,184000.0
2013-01-09 15:50:00,44.85,44.9,44.82,44.9,377900.0,33.6265,33.664,33.604,33.664,377900.0
2013-01-10 09:30:00,45.35,45.69,45.35,45.47,361200.0,34.0014,34.2563,34.0014,34.0914,361200.0
2013-01-10 09:40:00,45.5,45.72,45.44,45.62,331800.0,34.1139,34.2788,34.0689,34.2038,331800.0
2013-01-10 09:50:00,45.62,45.77,45.59,45.74,223900.0,34.2038,34.3163,34.1813,34.2938,223900.0
2013-01-10 10:00:00,45.75,45.84,45.63,45.66,276500.0,34.3013,34.3688,34.2113,34.2338,276500.0
2013-01-10 10:10:00,45.65,45.84,45.65,45.76,259800.0,34.2263,34.3688,34.2263,34.3088,259800.0
2013-01-10 10:20:00,45.76,45.85,45.65,45.67,162700.0,34.3088,34.3763,34.2263,34.2413,162700.0
2013-01-10 10:30:00,45.68,45.73,45.55,45.61,185000.0,34.2488,34.2863,34.1513,34.1963,185000.0
2013-01-10 10:40:00,45.61,45.82,45.56,45.75,169500.0,34.1963,34.3538,34.1588,34.3013,169500.0
2013-01-10 10:50:00,45.75,45.84,45.66,45.66,108600.0,34.3013,34.3688,34.2338,34.2338,108600.0
2013-01-10 11:00:00,45.67,45.81,45.64,45.78,103600.0,34.2413,34.3463,34.2188,34.3238,103600.0
2013-01-10 11:10:00,45.78,45.8,45.66,45.69,72200.0,34.3238,34.3388,34.2338,34.2563,72200.0
2013-01-10 11:20:00,45.7,45.75,45.66,45.72,66700.0,34.2638,34.3013,34.2338,34.2788,66700.0
2013-01-10 11:30:00,45.73,45.79,45.72,45.75,73800.0,34.2863,34.3313,34.2788,34.3013,73800.0
2013-01-10 11:40:00,45.76,45.86,45.74,45.86,62700.0,34.3088,34.3838,34.2938,34.3838,62700.0
2013-01-10 11:50:00,45.85,46.0,45.82,45.99,88800.0,34.3763,34.4887,34.3538,34.4812,88800.0
2013-01-10 12:00:00,45.99,46.0,45.89,45.92,73100.0,34.4812,34.4887,34.4063,34.4288,73100.0
2013-01-10 12:10:00,45.92,45.98,45.91,45.95,82000.0,34.4288,34.4737,34.4213,34.4512,82000.0
2013-01-10 12:20:00,45.95,45.95,45.8,45.82,44100.0,34.4512,34.4512,34.3388,34.3538,44100.0
2013-01-10 12:30:00,45.82,45.92,45.82,45.92,90700.0,34.3538,34.4288,34.3538,34.4288,90700.0
2013-01-10 12:40:00,45.92,45.94,45.84,45.89,90500.0,34.4288,34.4438,34.3688,34.4063,90500.0
2013-01-10 12:50:00,45.89,45.95,45.81,45.94,81100.0,34.4063,34.4512,34.3463,34.4438,81100.0
2013-01-10 13:00:00,45.95,45.96,45.83,45.84,105000.0,34.4512,34.4587,34.3613,34.3688,105000.0
2013-01-10 13:10:00,45.83,45.86,45.8,45.82,83800.0,34.3613,34.3838,34.3388,34.3538,83800.0
2013-01-10 13:20:00,45.82,45.82,45.76,45.8,53200.0,34.3538,34.3538,34.3088,34.3388,53200.0
2013-01-10 13:30:00,45.8,45.83,45.79,45.8,59000.0,34.3388,34.3613,34.3313,34.3388,59000.0
2013-01-10 13:40:00,45.8,45.84,45.8,45.8,50100.0,34.3388,34.3688,34.3388,34.3388,50100.0
2013-01-10 13:50:00,45.82,45.94,45.82,45.89,76800.0,34.3538,34.4438,34.3538,34.4063,76800.0
2013-01-10 14:00:00,45.89,45.91,45.84,45.88,68900.0,34.4063,34.4213,34.3688,34.3988,68900.0
2013-01-10 14:10:00,45.88,45.9,45.85,45.87,36500.0,34.3988,34.4138,34.3763,34.3913,36500.0
2013-01-10 14:20:00,45.86,45.95,45.86,45.94,87700.0,34.3838,34.4512,34.3838,34.4438,87700.0
2013-01-10 14:30:00,45.94,46.1,45.93,46.08,119600.0,34.4438,34.5637,34.4363,34.5487,119600.0
2013-01-10 14:40:00,46.08,46.13,45.99,45.99,148100.0,34.5487,34.5862,34.4812,34.4812,148100.0
2013-01-10 14:50:00,45.99,46.05,45.97,46.02,102600.0,34.4812,34.5262,34.4662,34.5037,102600.0
2013-01-10 15:00:00,46.01,46.04,45.97,46.01,63400.0,34.4962,34.5187,34.4662,34.4962,63400.0
2013-01-10 15:10:00,46.0,46.04,45.98,46.04,86000.0,34.4887,34.5187,34.4737,34.5187,86000.0
2013-01-10 15:20:00,46.04,46.1,46.02,46.03,99400.0,34.5187,34.5637,34.5037,34.5112,99400.0
2013-01-10 15:30:00,46.03,46.12,46.03,46.11,151600.0,34.5112,34.5787,34.5112,34.5712,151600.0
2013-01-10 15:40:00,46.1,46.13,46.01,46.03,176500.0,34.5637,34.5862,34.4962,34.5112,176500.0
2013-01-10 15:50:00,46.03,46.06,45.93,45.96,472300.0,34.5112,34.5337,34.4363,34.4587,472300.0
2013-01-11 09:30:00,46.0,46.03,45.6,45.63,135600.0,34.4887,34.5112,34.1888,34.2113,135600.0
2013-01-11 09:40:00,45.65,45.7,45.33,45.42,115500.0,34.2263,34.2638,33.9864,34.0539,115500.0
2013-01-11 09:50:00,45.41,45.5,45.33,45.5,171700.0,34.0464,34.1139,33.9864,34.1139,171700.0
2013-01-11 10:00:00,45.5,45.64,45.45,45.6,191700.0,34.1139,34.2188,34.0764,34.1888,191700.0
2013-01-11 10:10:00,45.59,45.63,45.55,45.6,139600.0,34.1813,34.2113,34.1513,34.1888,139600.0
2013-01-11 10:20:00,45.6,45.61,45.48,45.51,95000.0,34.1888,34.1963,34.0989,34.1214,95000.0
2013-01-11 10:30:00,45.51,45.52,45.37,45.49,159500.0,34.1214,34.1289,34.0164,34.1064,159500.0
2013-01-11 10:40:00,45.5,45.61,45.48,45.52,102200.0,34.1139,34.1963,34.0989,34.1289,102200.0
2013-01-11 10:50:00,45.53,45.61,45.46,45.57,65700.0,34.1364,34.1963,34.0839,34.1663,65700.0
2013-01-11 11:00:00,45.57,45.63,45.43,45.43,128200.0,34.1663,34.2113,34.0614,34.0614,128200.0
2013-01-11 11:10:00,45.42,45.45,45.38,45.4,128900.0,34.0539,34.0764,34.0239,34.0389,128900.0
2013-01-11 11:20:00,45.41,45.62,45.39,45.56,102000.0,34.0464,34.2038,34.0314,34.1588,102000.0
2013-01-11 11:30:00,45.55,45.65,45.52,45.58,95600.0,34.1513,34.2263,34.1289,34.1738,95600.0
2013-01-11 11:40:00,45.57,45.72,45.57,45.64,79100.0,34.1663,34.2788,34.1663,34.2188,79100.0
2013-01-11 11:50:00,45.64,45.66,45.46,45.5,75900.0,34.2188,34.2338,34.0839,34.1139,75900.0
2013-01-11 12:00:00,45.48,45.58,45.46,45.55,127000.0,34.0989,34.1738,34.0839,34.1513,127000.0
2013-01-11 12:10:00,45.56,45.63,45.52,45.63,45500.0,34.1588,34.2113,34.1289,34.2113,45500.0
2013-01-11 12:20:00,45.62,45.64,45.51,45.52,50000.0,34.2038,34.2188,34.1214,34.1289,50000.0
2013-01-11 12:30:00,45.52,45.61,45.52,45.61,35100.0,34.1289,34.1963,34.1289,34.1963,35100.0
2013-01-11 12:40:00,45.61,45.69,45.61,45.68,40700.0,34.1963,34.2563,34.1963,34.2488,40700.0
2013-01-11 12:50:00,45.68,45.77,45.68,45.77,57600.0,34.2488,34.3163,34.2488,34.3163,57600.0
2013-01-11 13:00:00,45.76,45.77,45.72,45.74,43200.0,34.3088,34.3163,34.2788,34.2938,43200.0
2013-01-11 13:10:00,45.74,45.74,45.66,45.66,42600.0,34.2938,34.2938,34.2338,34.2338,42600.0
2013-01-11 13:20:00,45.65,45.79,45.63,45.78,51000.0,34.2263,34.3313,34.2113,34.3238,51000.0
2013-01-11 13:30:00,45.77,45.82,45.76,45.8,36600.0,34.3163,34.3538,34.3088,34.3388,36600.0
2013-01-11 13:40:00,45.79,45.79,45.67,45.76,48900.0,34.3313,34.3313,34.2413,34.3088,48900.0
2013-01-11 13:50:00,45.75,45.81,45.75,45.77,54800.0,34.3013,34.3463,34.3013,34.3163,54800.0
2013-01-11 14:00:00,45.79,45.8,45.69,45.69,55100.0,34.3313,34.3388,34.2563,34.2563,55100.0
2013-01-11 14:10:00,45.69,45.81,45.69,45.78,48300.0,34.2563,34.3463,34.2563,34.3238,48300.0
2013-01-11 14:20:00,45.78,45.84,45.78,45.83,35700.0,34.3238,34.3688,34.3238,34.3613,35700.0
2013-01-11 14:30:00,45.83,45.86,45.76,45.77,48700.0,34.3613,34.3838,34.3088,34.3163,48700.0
2013-01-11 14:40:00,45.76,45.79,45.73,45.73,57100.0,34.3088,34.3313,34.2863,34.2863,57100.0
2013-01-11 14:50:00,45.73,45.84,45.73,45.83,50400.0,34.2863,34.3688,34.2863,34.3613,50400.0
2013-01-11 15:00:00,45.82,45.82,45.71,45.72,77400.0,34.3538,34.3538,34.2713,34.2788,77400.0
2013-01-11 15:10:00,45.73,45.78,45.71,45.74,52000.0,34.2863,34.3238,34.2713,34.2938,52000.0
2013-01-11 15:20:00,45.73,45.8,45.72,45.8,79700.0,34.2863,34.3388,34.2788,34.3388,79700.0
2013-01-11 15:30:00,45.8,45.81,45.73,45.77,87400.0,34.3388,34.3463,34.2863,34.3163,87400.0
2013-01-11 15:40:00,45.77,45.85,45.75,45.8,132900.0,34.3163,34.3763,34.3013,34.3388,132900.0
2013-01-11 15:50:00,45.81,45.83,45.71,45.75,285900.0,34.3463,34.3613,34.2713,34.3013,285900.0
2013-01-14 09:30:00,45.86,45.89,45.62,45.69,163200.0,34.3838,34.4063,34.2038,34.2563,163200.0
2013-01-14 09:40:00,45.69,45.76,45.48,45.5,107000.0,34.2563,34.3088,34.0989,34.1139,107000.0
2013-01-14 09:50:00,45.51,45.59,45.38,45.55,152500.0,34.1214,34.1813,34.0239,34.1513,152500.0
2013-01-14 10:00:00,45.54,45.72,45.48,45.63,61800.0,34.1438,34.2788,34.0989,34.2113,61800.0
2013-01-14 10:10:00,45.62,45.74,45.6,45.62,86600.0,34.2038,34.2938,34.1888,34.2038,86600.0
2013-01-14 10:20:00,45.6,45.61,45.47,45.5,86200.0,34.1888,34.1963,34.0914,34.1139,86200.0
2013-01-14 10:30:00,45.51,45.64,45.51,45.6,91300.0,34.1214,34.2188,34.1214,34.1888,91300.0
2013-01-14 10:40:00,45.59,45.7,45.56,45.66,89400.0,34.1813,34.2638,34.1588,34.2338,89400.0
2013-01-14 10:50:00,45.66,45.67,45.59,45.61,51700.0,34.2338,34.2413,34.1813,34.1963,51700.0
2013-01-14 11:00:00,45.62,45.71,45.6,45.7,70100.0,34.2038,34.2713,34.1888,34.2638,70100.0
2013-01-14 11:10:00,45.7,45.7,45.6,45.6,82500.0,34.2638,34.2638,34.1888,34.1888,82500.0
2013-01-14 11:20:00,45.6,45.65,45.54,45.55,145300.0,34.1888,34.2263,34.1438,34.1513,145300.0
2013-01-14 11:30:00,45.55,45.56,45.37,45.37,101300.0,34.1513,34.1588,34.0164,34.0164,101300.0
2013-01-14 11:40:00,45.35,45.4,45.31,45.38,82700.0,34.0014,34.0389,33.9714,34.0239,82700.0
2013-01-14 11:50:00,45.39,45.39,45.33,45.34,56900.0,34.0314,34.0314,33.9864,33.9939,56900.0
2013-01-14 12:00:00,45.33,45.35,45.28,45.29,64900.0,33.9864,34.0014,33.9489,33.9564,64900.0
2013-01-14 12:10:00,45.28,45.36,45.24,45.33,46200.0,33.9489,34.0089,33.9189,33.9864,46200.0
2013-01-14 12:20:00,45.33,45.36,45.2,45.21,57700.0,33.9864,34.0089,33.8889,33.8964,57700.0
2013-01-14 12:30:00,45.2,45.24,45.2,45.22,37500.0,33.8889,33.9189,33.8889,33.9039,37500.0
2013-01-14 12:40:00,45.21,45.24,45.14,45.22,105000.0,33.8964,33.9189,33.8439,33.9039,105000.0
2013-01-14 12:50:00,45.22,45.35,45.21,45.32,37200.0,33.9039,34.0014,33.8964,33.9789,37200.0
2013-01-14 13:00:00,45.32,45.41,45.27,45.38,56600.0,33.9789,34.0464,33.9414,34.0239,56600.0
2013-01-14 13:10:00,45.38,45.45,45.37,45.43,47300.0,34.0239,34.0764,34.0164,34.0614,47300.0
2013-01-14 13:20:00,45.43,45.46,45.38,45.41,32300.0,34.0614,34.0839,34.0239,34.0464,32300.0
2013-01-14 13:30:00,45.41,45.44,45.39,45.44,40100.0,34.0464,34.0689,34.0314,34.0689,40100.0
2013-01-14 13:40:00,45.44,45.49,45.39,45.4,36400.0,34.0689,34.1064,34.0314,34.0389,36400.0
2013-01-14 13:50:00,45.4,45.48,45.4,45.47,25500.0,34.0389,34.0989,34.0389,34.0914,25500.0
2013-01-14 14:00:00,45.47,45.55,45.46,45.51,59400.0,34.0914,34.1513,34.0839,34.1214,59400.0
2013-01-14 14:10:00,45.51,45.52,45.43,45.47,31200.0,34.1214,34.1289,34.0614,34.0914,31200.0
2013-01-14 14:20:00,45.47,45.51,45.46,45.5,45000.0,34.0914,34.1214,34.0839,34.1139,45000.0
2013-01-14 14:30:00,45.51,45.54,45.42,45.44,65100.0,34.1214,34.1438,34.0539,34.0689,65100.0
2013-01-14 14:40:00,45.43,45.45,45.32,45.34,50300.0,34.0614,34.0764,33.9789,33.9939,50300.0
2013-01-14 14:50:00,45.33,45.37,45.29,45.36,66000.0,33.9864,34.0164,33.9564,34.0089,66000.0
2013-01-14 15:00:00,45.36,45.41,45.34,45.36,45000.0,34.0089,34.0464,33.9939,34.0089,45000.0
2013-01-14 15:10:00,45.36,45.38,45.34,45.38,45200.0,34.0089,34.0239,33.9939,34.0239,45200.0
2013-01-14 15:20:00,45.38,45.39,45.33,45.34,65400.0,34.0239,34.0314,33.9864,33.9939,65400.0
2013-01-14 15:30:00,45.33,45.36,45.23,45.27,118500.0,33.9864,34.0089,33.9114,33.9414,118500.0
2013-01-14 15:40:00,45.28,45.32,45.18,45.23,242100.0,33.9489,33.9789,33.8739,33.9114,242100.0
2013-01-14 15:50:00,45.22,45.33,45.22,45.3,304600.0,33.9039,33.9864,33.9039,33.9639,304600.0
2013-01-15 09:30:00,45.45,45.51,44.89,44.93,251600.0,34.0764,34.1214,33.6565,33.6865,251600.0
2013-01-15 09:40:00,44.96,45.27,44.9,45.21,130300.0,33.709,33.9414,33.664,33.8964,130300.0
2013-01-15 09:50:00,45.19,45.74,45.19,45.59,293500.0,33.8814,34.2938,33.8814,34.1813,293500.0
2013-01-15 10:00:00,45.58,45.59,45.26,45.26,153100.0,34.1738,34.1813,33.9339,33.9339,153100.0
2013-01-15 10:10:00,45.26,45.44,45.26,45.36,85500.0,33.9339,34.0689,33.9339,34.0089,85500.0
2013-01-15 10:20:00,45.35,45.39,45.24,45.32,88800.0,34.0014,34.0314,33.9189,33.9789,88800.0
2013-01-15 10:30:00,45.32,45.41,45.25,45.3,96700.0,33.9789,34.0464,33.9264,33.9639,96700.0
2013-01-15 10:40:00,45.29,45.38,45.25,45.38,99800.0,33.9564,34.0239,33.9264,34.0239,99800.0
2013-01-15 10:50:00,45.38,45.42,45.26,45.29,62900.0,34.0239,34.0539,33.9339,33.9564,62900.0
2013-01-15 11:00:00,45.3,45.32,45.24,45.24,74500.0,33.9639,33.9789,33.9189,33.9189,74500.0
2013-01-15 11:10:00,45.24,45.27,45.2,45.24,63100.0,33.9189,33.9414,33.8889,33.9189,63100.0
2013-01-15 11:20:00,45.24,45.37,45.21,45.37,53900.0,33.9189,34.0164,33.8964,34.0164,53900.0
2013-01-15 11:30:00,45.37,45.42,45.3,45.38,75800.0,34.0164,34.0539,33.9639,34.0239,75800.0
2013-01-15 11:40:00,45.38,45.41,45.33,45.36,120400.0,34.0239,34.0464,33.9864,34.0089,120400.0
2013-01-15 11:50:00,45.36,45.37,45.29,45.32,70700.0,34.0089,34.0164,33.9564,33.9789,70700.0
2013-01-15 12:00:00,45.32,45.36,45.27,45.28,71500.0,33.9789,34.0089,33.9414,33.9489,71500.0
2013-01-15 12:10:00,45.28,45.28,45.19,45.24,78800.0,33.9489,33.9489,33.8814,33.9189,78800.0
2013-01-15 12:20:00,45.25,45.31,45.21,45.27,72200.0,33.9264,33.9714,33.8964,33.9414,72200.0
2013-01-15 12:30:00,45.27,45.34,45.25,45.32,69500.0,33.9414,33.9939,33.9264,33.9789,69500.0
2013-01-15 12:40:00,45.32,45.34,45.22,45.22,57300.0,33.9789,33.9939,33.9039,33.9039,57300.0
2013-01-15 12:50:00,45.22,45.25,45.16,45.17,42900.0,33.9039,33.9264,33.8589,33.8664,42900.0
2013-01-15 13:00:00,45.16,45.17,45.13,45.16,51100.0,33.8589,33.8664,33.8364,33.8589,51100.0
2013-01-15 13:10:00,45.17,45.23,45.14,45.2,42400.0,33.8664,33.9114,33.8439,33.8889,42400.0
2013-01-15 13:20:00,45.21,45.22,45.15,45.2,70600.0,33.8964,33.9039,33.8514,33.8889,70600.0
2013-01-15 13:30:00,45.2,45.23,45.12,45.22,57400.0,33.8889,33.9114,33.829,33.9039,57400.0
2013-01-15 13:40:00,45.21,45.29,45.19,45.28,76300.0,33.8964,33.9564,33.8814,33.9489,76300.0
2013-01-15 13:50:00,45.29,45.34,45.07,45.07,143400.0,33.9564,33.9939,33.7915,33.7915,143400.0
2013-01-15 14:00:00,45.08,45.12,44.94,45.01,133600.0,33.799,33.829,33.694,33.7465,133600.0
2013-01-15 14:10:00,45.02,45.05,44.92,44.95,76700.0,33.754,33.7765,33.679,33.7015,76700.0
2013-01-15 14:20:00,44.94,44.98,44.9,44.95,102100.0,33.694,33.724,33.664,33.7015,102100.0
2013-01-15 14:30:00,44.95,45.05,44.94,45.02,81200.0,33.7015,33.7765,33.694,33.754,81200.0
2013-01-15 14:40:00,45.02,45.1,45.02,45.07,54300.0,33.754,33.814,33.754,33.7915,54300.0
2013-01-15 14:50:00,45.06,45.09,45.03,45.09,49900.0,33.784,33.8065,33.7615,33.8065,49900.0
2013-01-15 15:00:00,45.1,45.13,45.05,45.05,58900.0,33.814,33.8364,33.7765,33.7765,58900.0
2013-01-15 15:10:00,45.05,45.14,45.04,45.13,85700.0,33.7765,33.8439,33.769,33.8364,85700.0
2013-01-15 15:20:00,45.13,45.15,45.05,45.08,120400.0,33.8364,33.8514,33.7765,33.799,120400.0
2013-01-15 15:30:00,45.08,45.14,45.08,45.11,73800.0,33.799,33.8439,33.799,33.8215,73800.0
2013-01-15 15:40:00,45.11,45.19,45.07,45.07,118500.0,33.8215,33.8814,33.7915,33.7915,118500.0
2013-01-15 15:50:00,45.08,45.19,45.07,45.18,283800.0,33.799,33.8814,33.7915,33.8739,283800.0
2013-01-16 09:30:00,45.02,45.03,44.7,44.71,185500.0,33.754,33.7615,33.5141,33.5216,185500.0
2013-01-16 09:40:00,44.73,45.08,44.72,44.98,173800.0,33.5365,33.799,33.529,33.724,173800.0
2013-01-16 09:50:00,45.0,45.03,44.86,45.03,101800.0,33.739,33.7615,33.634,33.7615,101800.0
2013-01-16 10:00:00,45.03,45.18,44.93,45.09,266800.0,33.7615,33.8739,33.6865,33.8065,266800.0
2013-01-16 10:10:00,45.08,45.12,44.89,44.92,240800.0,33.799,33.829,33.6565,33.679,240800.0
2013-01-16 10:20:00,44.93,44.95,44.84,44.95,156400.0,33.6865,33.7015,33.619,33.7015,156400.0
2013-01-16 10:30:00,44.96,44.96,44.83,44.86,179500.0,33.709,33.709,33.6115,33.634,179500.0
2013-01-16 10:40:00,44.86,44.98,44.84,44.91,99800.0,33.634,33.724,33.619,33.6715,99800.0
2013-01-16 10:50:00,44.91,44.95,44.74,44.75,353400.0,33.6715,33.7015,33.544,33.5515,353400.0
2013-01-16 11:00:00,44.76,44.88,44.58,44.84,248700.0,33.559,33.649,33.4241,33.619,248700.0
2013-01-16 11:10:00,44.84,44.99,44.84,44.89,101100.0,33.619,33.7315,33.619,33.6565,101100.0
2013-01-16 11:20:00,44.89,44.94,44.86,44.87,54000.0,33.6565,33.694,33.634,33.6415,54000.0
2013-01-16 11:30:00,44.87,44.92,44.87,44.92,61400.0,33.6415,33.679,33.6415,33.679,61400.0
2013-01-16 11:40:00,44.92,44.96,44.91,44.94,203300.0,33.679,33.709,33.6715,33.694,203300.0
2013-01-16 11:50:00,44.94,44.96,44.82,44.84,85300.0,33.694,33.709,33.604,33.619,85300.0
2013-01-16 12:00:00,44.86,44.86,44.7,44.75,52800.0,33.634,33.634,33.5141,33.5515,52800.0
2013-01-16 12:10:00,44.75,44.77,44.69,44.76,44500.0,33.5515,33.5665,33.5066,33.559,44500.0
2013-01-16 12:20:00,44.76,44.8,44.73,44.77,52500.0,33.559,33.589,33.5365,33.5665,52500.0
2013-01-16 12:30:00,44.77,44.84,44.76,44.82,63500.0,33.5665,33.619,33.559,33.604,63500.0
2013-01-16 12:40:00,44.84,44.89,44.81,44.82,43000.0,33.619,33.6565,33.5965,33.604,43000.0
2013-01-16 12:50:00,44.82,44.88,44.81,44.88,27200.0,33.604,33.649,33.5965,33.649,27200.0
2013-01-16 13:00:00,44.88,44.89,44.8,44.89,40200.0,33.649,33.6565,33.589,33.6565,40200.0
2013-01-16 13:10:00,44.89,44.9,44.84,44.9,73500.0,33.6565,33.664,33.619,33.664,73500.0
2013-01-16 13:20:00,44.9,44.95,44.88,44.93,63200.0,33.664,33.7015,33.649,33.6865,63200.0
2013-01-16 13:30:00,44.93,44.95,44.9,44.92,76900.0,33.6865,33.7015,33.664,33.679,76900.0
2013-01-16 13:40:00,44.91,44.95,44.86,44.88,52100.0,33.6715,33.7015,33.634,33.649,52100.0
2013-01-16 13:50:00,44.88,44.88,44.84,44.86,27900.0,33.649,33.649,33.619,33.634,27900.0
2013-01-16 14:00:00,44.87,44.93,44.85,44.93,152100.0,33.6415,33.6865,33.6265,33.6865,152100.0
2013-01-16 14:10:00,44.93,44.97,44.92,44.94,61600.0,33.6865,33.7165,33.679,33.694,61600.0
2013-01-16 14:20:00,44.94,44.96,44.93,44.95,62200.0,33.694,33.709,33.6865,33.7015,62200.0
2013-01-16 14:30:00,44.95,44.96,44.89,44.9,83400.0,33.7015,33.709,33.6565,33.664,83400.0
2013-01-16 14:40:00,44.9,44.91,44.88,44.89,44800.0,33.664,33.6715,33.649,33.6565,44800.0
2013-01-16 14:50:00,44.89,44.92,44.88,44.89,65500.0,33.6565,33.679,33.649,33.6565,65500.0
2013-01-16 15:00:00,44.89,44.93,44.88,44.92,65000.0,33.6565,33.6865,33.649,33.679,65000.0
2013-01-16 15:10:00,44.93,44.95,44.9,44.93,106700.0,33.6865,33.7015,33.664,33.6865,106700.0
2013-01-16 15:20:00,44.94,44.94,44.86,44.87,93200.0,33.694,33.694,33.634,33.6415,93200.0
2013-01-16 15:30:00,44.87,44.88,44.85,44.87,99700.0,33.6415,33.649,33.6265,33.6415,99700.0
2013-01-16 15:40:00,44.87,44.89,44.79,44.79,235000.0,33.6415,33.6565,33.5815,33.5815,235000.0
2013-01-16 15:50:00,44.8,44.88,44.74,44.74,645400.0,33.589,33.649,33.544,33.544,645400.0
2013-01-17 09:30:00,44.93,45.0,44.45,44.45,432000.0,33.6865,33.739,33.3266,33.3266,432000.0
2013-01-17 09:40:00,44.45,44.45,44.18,44.21,290400.0,33.3266,33.3266,33.1242,33.1467,290400.0
2013-01-17 09:50:00,44.21,44.23,44.02,44.02,315200.0,33.1467,33.1617,33.0042,33.0042,315200.0
2013-01-17 10:00:00,44.02,44.38,44.0,44.36,576200.0,33.0042,33.2741,32.9892,33.2591,576200.0
2013-01-17 10:10:00,44.36,44.82,44.34,44.63,359100.0,33.2591,33.604,33.2441,33.4616,359100.0
2013-01-17 10:20:00,44.63,44.73,44.48,44.51,229000.0,33.4616,33.5365,33.3491,33.3716,229000.0
2013-01-17 10:30:00,44.51,44.58,44.44,44.55,157800.0,33.3716,33.4241,33.3191,33.4016,157800.0
2013-01-17 10:40:00,44.54,44.57,44.45,44.52,135600.0,33.3941,33.4166,33.3266,33.3791,135600.0
2013-01-17 10:50:00,44.52,44.6,44.48,44.55,104800.0,33.3791,33.4391,33.3491,33.4016,104800.0
2013-01-17 11:00:00,44.54,44.56,44.45,44.48,79000.0,33.3941,33.4091,33.3266,33.3491,79000.0
2013-01-17 11:10:00,44.48,44.52,44.34,44.39,103400.0,33.3491,33.3791,33.2441,33.2816,103400.0
2013-01-17 11:20:00,44.4,44.46,44.35,44.42,72700.0,33.2891,33.3341,33.2516,33.3041,72700.0
2013-01-17 11:30:00,44.42,44.61,44.42,44.56,142500.0,33.3041,33.4466,33.3041,33.4091,142500.0
2013-01-17 11:40:00,44.55,44.59,44.49,44.56,86000.0,33.4016,33.4316,33.3566,33.4091,86000.0
2013-01-17 11:50:00,44.56,44.59,44.48,44.51,75900.0,33.4091,33.4316,33.3491,33.3716,75900.0
2013-01-17 12:00:00,44.53,44.58,44.53,44.55,47000.0,33.3866,33.4241,33.3866,33.4016,47000.0
2013-01-17 12:10:00,44.55,44.61,44.55,44.59,95300.0,33.4016,33.4466,33.4016,33.4316,95300.0
2013-01-17 12:20:00,44.59,44.6,44.5,44.58,93100.0,33.4316,33.4391,33.3641,33.4241,93100.0
2013-01-17 12:30:00,44.58,44.59,44.52,44.56,112600.0,33.4241,33.4316,33.3791,33.4091,112600.0
2013-01-17 12:40:00,44.57,44.6,44.52,44.52,63700.0,33.4166,33.4391,33.3791,33.3791,63700.0
2013-01-17 12:50:00,44.53,44.8,44.53,44.78,210600.0,33.3866,33.589,33.3866,33.574,210600.0
2013-01-17 13:00:00,44.78,44.85,44.73,44.74,120000.0,33.574,33.6265,33.5365,33.544,120000.0
2013-01-17 13:10:00,44.74,44.79,44.67,44.73,65400.0,33.544,33.5815,33.4916,33.5365,65400.0
2013-01-17 13:20:00,44.73,44.79,44.65,44.66,74300.0,33.5365,33.5815,33.4766,33.4841,74300.0
2013-01-17 13:30:00,44.65,44.67,44.48,44.53,106700.0,33.4766,33.4916,33.3491,33.3866,106700.0
2013-01-17 13:40:00,44.52,44.58,44.49,44.57,76000.0,33.3791,33.4241,33.3566,33.4166,76000.0
2013-01-17 13:50:00,44.58,44.61,44.54,44.6,75600.0,33.4241,33.4466,33.3941,33.4391,75600.0
2013-01-17 14:00:00,44.61,44.62,44.55,44.59,61800.0,33.4466,33.4541,33.4016,33.4316,61800.0
2013-01-17 14:10:00,44.59,44.61,44.56,44.57,53400.0,33.4316,33.4466,33.4091,33.4166,53400.0
2013-01-17 14:20:00,44.58,44.6,44.55,44.56,81900.0,33.4241,33.4391,33.4016,33.4091,81900.0
2013-01-17 14:30:00,44.57,44.59,44.54,44.58,69100.0,33.4166,33.4316,33.3941,33.4241,69100.0
2013-01-17 14:40:00,44.58,44.61,44.55,44.55,76000.0,33.4241,33.4466,33.4016,33.4016,76000.0
2013-01-17 14:50:00,44.55,44.57,44.54,44.55,51600.0,33.4016,33.4166,33.3941,33.4016,51600.0
2013-01-17 15:00:00,44.56,44.57,44.47,44.48,151100.0,33.4091,33.4166,33.3416,33.3491,151100.0
2013-01-17 15:10:00,44.48,44.5,44.39,44.45,114500.0,33.3491,33.3641,33.2816,33.3266,114500.0
2013-01-17 15:20:00,44.46,44.49,44.44,44.49,121500.0,33.3341,33.3566,33.3191,33.3566,121500.0
2013-01-17 15:30:00,44.49,44.51,44.48,44.51,107800.0,33.3566,33.3716,33.3491,33.3716,107800.0
2013-01-17 15:40:00,44.51,44.54,44.45,44.46,298300.0,33.3716,33.3941,33.3266,33.3341,298300.0
2013-01-17 15:50:00,44.46,44.48,44.38,44.46,538600.0,33.3341,33.3491,33.2741,33.3341,538600.0
2013-01-18 09:30:00,44.6,44.65,44.46,44.57,672800.0,33.4391,33.4766,33.3341,33.4166,672800.0
2013-01-18 09:40:00,44.57,44.69,44.5,44.5,150400.0,33.4166,33.5066,33.3641,33.3641,150400.0
2013-01-18 09:50:00,44.51,44.7,44.47,44.69,183800.0,33.3716,33.5141,33.3416,33.5066,183800.0
2013-01-18 10:00:00,44.68,44.7,44.6,44.62,121300.0,33.4991,33.5141,33.4391,33.4541,121300.0
2013-01-18 10:10:00,44.61,44.66,44.58,44.65,131400.0,33.4466,33.4841,33.4241,33.4766,131400.0
2013-01-18 10:20:00,44.65,44.71,44.64,44.69,80000.0,33.4766,33.5216,33.4691,33.5066,80000.0
2013-01-18 10:30:00,44.7,44.88,44.67,44.83,206000.0,33.5141,33.649,33.4916,33.6115,206000.0
2013-01-18 10:40:00,44.83,44.89,44.8,44.88,131700.0,33.6115,33.6565,33.589,33.649,131700.0
2013-01-18 10:50:00,44.89,45.0,44.84,45.0,188700.0,33.6565,33.739,33.619,33.739,188700.0
2013-01-18 11:00:00,45.0,45.0,44.91,44.96,114800.0,33.739,33.739,33.6715,33.709,114800.0
2013-01-18 11:10:00,44.95,44.99,44.91,44.95,113600.0,33.7015,33.7315,33.6715,33.7015,113600.0
2013-01-18 11:20:00,44.96,45.1,44.96,45.08,225000.0,33.709,33.814,33.709,33.799,225000.0
2013-01-18 11:30:00,45.07,45.17,45.04,45.16,155800.0,33.7915,33.8664,33.769,33.8589,155800.0
2013-01-18 11:40:00,45.15,45.16,45.05,45.08,94600.0,33.8514,33.8589,33.7765,33.799,94600.0
2013-01-18 11:50:00,45.08,45.08,44.98,45.03,83900.0,33.799,33.799,33.724,33.7615,83900.0
2013-01-18 12:00:00,45.02,45.06,44.99,45.04,63500.0,33.754,33.784,33.7315,33.769,63500.0
2013-01-18 12:10:00,45.05,45.1,45.0,45.0,91900.0,33.7765,33.814,33.739,33.739,91900.0
2013-01-18 12:20:00,45.0,45.07,44.98,45.03,68100.0,33.739,33.7915,33.724,33.7615,68100.0
2013-01-18 12:30:00,45.04,45.12,45.04,45.09,27900.0,33.769,33.829,33.769,33.8065,27900.0
2013-01-18 12:40:00,45.08,45.11,45.06,45.1,53400.0,33.799,33.8215,33.784,33.814,53400.0
2013-01-18 12:50:00,45.1,45.13,45.09,45.12,49000.0,33.814,33.8364,33.8065,33.829,49000.0
2013-01-18 13:00:00,45.11,45.12,45.09,45.1,49100.0,33.8215,33.829,33.8065,33.814,49100.0
2013-01-18 13:10:00,45.11,45.19,45.11,45.19,86800.0,33.8215,33.8814,33.8215,33.8814,86800.0
2013-01-18 13:20:00,45.18,45.23,45.17,45.17,86700.0,33.8739,33.9114,33.8664,33.8664,86700.0
2013-01-18 13:30:00,45.18,45.2,45.17,45.2,61300.0,33.8739,33.8889,33.8664,33.8889,61300.0
2013-01-18 13:40:00,45.2,45.2,45.1,45.11,109800.0,33.8889,33.8889,33.814,33.8215,109800.0
2013-01-18 13:50:00,45.1,45.11,44.99,45.02,99400.0,33.814,33.8215,33.7315,33.754,99400.0
2013-01-18 14:00:00,45.01,45.03,44.95,45.02,67200.0,33.7465,33.7615,33.7015,33.754,67200.0
2013-01-18 14:10:00,45.01,45.03,44.92,44.93,61500.0,33.7465,33.7615,33.679,33.6865,61500.0
2013-01-18 14:20:00,44.92,44.92,44.87,44.91,58400.0,33.679,33.679,33.6415,33.6715,58400.0
2013-01-18 14:30:00,44.9,44.91,44.85,44.89,68700.0,33.664,33.6715,33.6265,33.6565,68700.0
2013-01-18 14:40:00,44.9,44.93,44.87,44.89,48600.0,33.664,33.6865,33.6415,33.6565,48600.0
2013-01-18 14:50:00,44.89,44.9,44.83,44.84,66400.0,33.6565,33.664,33.6115,33.619,66400.0
2013-01-18 15:00:00,44.82,44.83,44.78,44.79,84900.0,33.604,33.6115,33.574,33.5815,84900.0
2013-01-18 15:10:00,44.78,44.8,44.73,44.74,124300.0,33.574,33.589,33.5365,33.544,124300.0
2013-01-18 15:20:00,44.74,44.75,44.7,44.7,124000.0,33.544,33.5515,33.5141,33.5141,124000.0
2013-01-18 15:30:00,44.71,44.8,44.69,44.75,164600.0,33.5216,33.589,33.5066,33.5515,164600.0
2013-01-18 15:40:00,44.75,44.8,44.73,44.78,293700.0,33.5515,33.589,33.5365,33.574,293700.0
2013-01-18 15:50:00,44.78,44.89,44.78,44.88,498300.0,33.574,33.6565,33.574,33.649,498300.0
2013-01-22 09:30:00,44.96,45.12,44.56,45.11,410300.0,33.709,33.829,33.4091,33.8215,410300.0
2013-01-22 09:40:00,45.1,45.24,45.03,45.17,555100.0,33.814,33.9189,33.7615,33.8664,555100.0
2013-01-22 09:50:00,45.17,45.21,45.0,45.0,223000.0,33.8664,33.8964,33.739,33.739,223000.0
2013-01-22 10:00:00,44.99,45.12,44.99,45.09,185700.0,33.7315,33.829,33.7315,33.8065,185700.0
2013-01-22 10:10:00,45.09,45.15,45.05,45.1,139000.0,33.8065,33.8514,33.7765,33.814,139000.0
2013-01-22 10:20:00,45.11,45.14,45.04,45.06,131300.0,33.8215,33.8439,33.769,33.784,131300.0
2013-01-22 10:30:00,45.06,45.06,44.93,44.99,407200.0,33.784,33.784,33.6865,33.7315,407200.0
2013-01-22 10:40:00,45.0,45.22,44.99,45.18,174200.0,33.739,33.9039,33.7315,33.8739,174200.0
2013-01-22 10:50:00,45.19,45.33,45.18,45.3,508300.0,33.8814,33.9864,33.8739,33.9639,508300.0
2013-01-22 11:00:00,45.3,45.3,45.21,45.25,179800.0,33.9639,33.9639,33.8964,33.9264,179800.0
2013-01-22 11:10:00,45.25,45.32,45.12,45.32,125000.0,33.9264,33.9789,33.829,33.9789,125000.0
2013-01-22 11:20:00,45.32,45.44,45.32,45.34,101600.0,33.9789,34.0689,33.9789,33.9939,101600.0
2013-01-22 11:30:00,45.34,45.44,45.32,45.44,80800.0,33.9939,34.0689,33.9789,34.0689,80800.0
2013-01-22 11:40:00,45.45,45.58,45.44,45.5,177800.0,34.0764,34.1738,34.0689,34.1139,177800.0
2013-01-22 11:50:00,45.49,45.54,45.46,45.5,276600.0,34.1064,34.1438,34.0839,34.1139,276600.0
2013-01-22 12:00:00,45.49,45.57,45.48,45.51,104800.0,34.1064,34.1663,34.0989,34.1214,104800.0
2013-01-22 12:10:00,45.5,45.56,45.48,45.52,72000.0,34.1139,34.1588,34.0989,34.1289,72000.0
2013-01-22 12:20:00,45.52,45.63,45.51,45.57,78200.0,34.1289,34.2113,34.1214,34.1663,78200.0
2013-01-22 12:30:00,45.56,45.6,45.49,45.5,127600.0,34.1588,34.1888,34.1064,34.1139,127600.0
2013-01-22 12:40:00,45.49,45.61,45.48,45.56,122100.0,34.1064,34.1963,34.0989,34.1588,122100.0
2013-01-22 12:50:00,45.56,45.57,45.49,45.53,74100.0,34.1588,34.1663,34.1064,34.1364,74100.0
2013-01-22 13:00:00,45.53,45.55,45.39,45.41,132100.0,34.1364,34.1513,34.0314,34.0464,132100.0
2013-01-22 13:10:00,45.41,45.59,45.41,45.56,80000.0,34.0464,34.1813,34.0464,34.1588,80000.0
2013-01-22 13:20:00,45.55,45.59,45.49,45.59,70900.0,34.1513,34.1813,34.1064,34.1813,70900.0
2013-01-22 13:30:00,45.58,45.62,45.52,45.6,80100.0,34.1738,34.2038,34.1289,34.1888,80100.0
2013-01-22 13:40:00,45.59,45.62,45.58,45.6,46400.0,34.1813,34.2038,34.1738,34.1888,46400.0
2013-01-22 13:50:00,45.61,45.68,45.57,45.57,88200.0,34.1963,34.2488,34.1663,34.1663,88200.0
2013-01-22 14:00:00,45.58,45.69,45.58,45.68,57600.0,34.1738,34.2563,34.1738,34.2488,57600.0
2013-01-22 14:10:00,45.68,45.71,45.66,45.7,74300.0,34.2488,34.2713,34.2338,34.2638,74300.0
2013-01-22 14:20:00,45.69,45.71,45.6,45.61,128700.0,34.2563,34.2713,34.1888,34.1963,128700.0
2013-01-22 14:30:00,45.61,45.62,45.58,45.6,80200.0,34.1963,34.2038,34.1738,34.1888,80200.0
2013-01-22 14:40:00,45.59,45.68,45.59,45.64,60100.0,34.1813,34.2488,34.1813,34.2188,60100.0
2013-01-22 14:50:00,45.64,45.66,45.59,45.61,79700.0,34.2188,34.2338,34.1813,34.1963,79700.0
2013-01-22 15:00:00,45.61,45.62,45.58,45.59,57900.0,34.1963,34.2038,34.1738,34.1813,57900.0
2013-01-22 15:10:00,45.59,45.59,45.45,45.47,219600.0,34.1813,34.1813,34.0764,34.0914,219600.0
2013-01-22 15:20:00,45.48,45.52,45.42,45.45,101500.0,34.0989,34.1289,34.0539,34.0764,101500.0
2013-01-22 15:30:00,45.45,45.51,45.45,45.47,109300.0,34.0764,34.1214,34.0764,34.0914,109300.0
2013-01-22 15:40:00,45.46,45.48,45.43,45.46,270400.0,34.0839,34.0989,34.0614,34.0839,270400.0
2013-01-22 15:50:00,45.45,45.57,45.43,45.56,553100.0,34.0764,34.1663,34.0614,34.1588,553100.0
2013-01-23 09:30:00,45.62,45.79,45.33,45.36,381500.0,34.2038,34.3313,33.9864,34.0089,381500.0
2013-01-23 09:40:00,45.35,45.4,45.2,45.27,136500.0,34.0014,34.0389,33.8889,33.9414,136500.0
2013-01-23 09:50:00,45.27,45.28,45.05,45.19,245300.0,33.9414,33.9489,33.7765,33.8814,245300.0
2013-01-23 10:00:00,45.17,45.18,45.02,45.12,165300.0,33.8664,33.8739,33.754,33.829,165300.0
2013-01-23 10:10:00,45.12,45.3,45.09,45.28,196200.0,33.829,33.9639,33.8065,33.9489,196200.0
2013-01-23 10:20:00,45.28,45.37,45.24,45.25,164900.0,33.9489,34.0164,33.9189,33.9264,164900.0
2013-01-23 10:30:00,45.25,45.31,45.07,45.1,294400.0,33.9264,33.9714,33.7915,33.814,294400.0
2013-01-23 10:40:00,45.09,45.2,45.09,45.2,109300.0,33.8065,33.8889,33.8065,33.8889,109300.0
2013-01-23 10:50:00,45.2,45.25,45.14,45.2,62700.0,33.8889,33.9264,33.8439,33.8889,62700.0
2013-01-23 11:00:00,45.2,45.21,45.11,45.17,46200.0,33.8889,33.8964,33.8215,33.8664,46200.0
2013-01-23 11:10:00,45.19,45.19,45.08,45.13,196400.0,33.8814,33.8814,33.799,33.8364,196400.0
2013-01-23 11:20:00,45.12,45.27,45.04,45.04,249400.0,33.829,33.9414,33.769,33.769,249400.0
2013-01-23 11:30:00,45.03,45.03,44.85,44.98,156300.0,33.7615,33.7615,33.6265,33.724,156300.0
2013-01-23 11:40:00,44.98,45.07,44.91,45.01,82000.0,33.724,33.7915,33.6715,33.7465,82000.0
2013-01-23 11:50:00,45.0,45.09,45.0,45.03,64800.0,33.739,33.8065,33.739,33.7615,64800.0
2013-01-23 12:00:00,45.02,45.07,45.01,45.01,92500.0,33.754,33.7915,33.7465,33.7465,92500.0
2013-01-23 12:10:00,45.01,45.01,44.93,44.94,103300.0,33.7465,33.7465,33.6865,33.694,103300.0
2013-01-23 12:20:00,44.93,44.96,44.87,44.91,79900.0,33.6865,33.709,33.6415,33.6715,79900.0
2013-01-23 12:30:00,44.92,44.92,44.85,44.87,105500.0,33.679,33.679,33.6265,33.6415,105500.0
2013-01-23 12:40:00,44.87,44.95,44.85,44.87,64600.0,33.6415,33.7015,33.6265,33.6415,64600.0
2013-01-23 12:50:00,44.87,44.95,44.87,44.92,78400.0,33.6415,33.7015,33.6415,33.679,78400.0
2013-01-23 13:00:00,44.93,44.93,44.84,44.84,74300.0,33.6865,33.6865,33.619,33.619,74300.0
2013-01-23 13:10:00,44.84,44.95,44.81,44.92,69300.0,33.619,33.7015,33.5965,33.679,69300.0
2013-01-23 13:20:00,44.93,44.98,44.9,44.91,93300.0,33.6865,33.724,33.664,33.6715,93300.0
2013-01-23 13:30:00,44.91,44.96,44.87,44.9,91500.0,33.6715,33.709,33.6415,33.664,91500.0
2013-01-23 13:40:00,44.89,44.96,44.89,44.92,92800.0,33.6565,33.709,33.6565,33.679,92800.0
2013-01-23 13:50:00,44.92,44.98,44.92,44.98,93300.0,33.679,33.724,33.679,33.724,93300.0
2013-01-23 14:00:00,44.98,45.0,44.92,44.94,108300.0,33.724,33.739,33.679,33.694,108300.0
2013-01-23 14:10:00,44.93,45.06,44.93,45.06,201000.0,33.6865,33.784,33.6865,33.784,201000.0
2013-01-23 14:20:00,45.07,45.07,44.99,45.03,67300.0,33.7915,33.7915,33.7315,33.7615,67300.0
2013-01-23 14:30:00,45.01,45.07,45.01,45.05,89100.0,33.7465,33.7915,33.7465,33.7765,89100.0
2013-01-23 14:40:00,45.05,45.08,45.02,45.04,78100.0,33.7765,33.799,33.754,33.769,78100.0
2013-01-23 14:50:00,45.03,45.04,44.89,44.9,108100.0,33.7615,33.769,33.6565,33.664,108100.0
2013-01-23 15:00:00,44.91,44.99,44.9,44.99,77300.0,33.6715,33.7315,33.664,33.7315,77300.0
2013-01-23 15:10:00,44.99,45.0,44.87,44.89,100000.0,33.7315,33.739,33.6415,33.6565,100000.0
2013-01-23 15:20:00,44.89,44.9,44.82,44.83,134300.0,33.6565,33.664,33.604,33.6115,134300.0
2013-01-23 15:30:00,44.82,44.84,44.74,44.75,153100.0,33.604,33.619,33.544,33.5515,153100.0
2013-01-23 15:40:00,44.76,44.79,44.72,44.76,193200.0,33.559,33.5815,33.529,33.559,193200.0
2013-01-23 15:50:00,44.76,44.79,44.7,44.76,444400.0,33.559,33.5815,33.5141,33.559,444400.0
2013-01-24 09:30:00,44.67,44.71,44.46,44.52,257600.0,33.4916,33.5216,33.3341,33.3791,257600.0
2013-01-24 09:40:00,44.52,44.58,44.35,44.37,219700.0,33.3791,33.4241,33.2516,33.2666,219700.0
2013-01-24 09:50:00,44.36,44.42,44.16,44.41,199500.0,33.2591,33.3041,33.1092,33.2966,199500.0
2013-01-24 10:00:00,44.41,44.56,44.28,44.49,232700.0,33.2966,33.4091,33.1992,33.3566,232700.0
2013-01-24 10:10:00,44.48,44.52,44.38,44.42,121000.0,33.3491,33.3791,33.2741,33.3041,121000.0
2013-01-24 10:20:00,44.42,44.55,44.39,44.53,115900.0,33.3041,33.4016,33.2816,33.3866,115900.0
2013-01-24 10:30:00,44.52,44.63,44.5,44.63,120600.0,33.3791,33.4616,33.3641,33.4616,120600.0
2013-01-24 10:40:00,44.62,44.77,44.62,44.75,119800.0,33.4541,33.5665,33.4541,33.5515,119800.0
2013-01-24 10:50:00,44.76,44.84,44.7,44.73,126600.0,33.559,33.619,33.5141,33.5365,126600.0
2013-01-24 11:00:00,44.73,44.83,44.68,44.77,114100.0,33.5365,33.6115,33.4991,33.5665,114100.0
2013-01-24 11:10:00,44.77,44.79,44.59,44.59,104300.0,33.5665,33.5815,33.4316,33.4316,104300.0
2013-01-24 11:20:00,44.6,44.74,44.6,44.63,68500.0,33.4391,33.544,33.4391,33.4616,68500.0
2013-01-24 11:30:00,44.63,44.69,44.54,44.66,101500.0,33.4616,33.5066,33.3941,33.4841,101500.0
2013-01-24 11:40:00,44.66,44.7,44.6,44.67,90500.0,33.4841,33.5141,33.4391,33.4916,90500.0
2013-01-24 11:50:00,44.67,44.67,44.63,44.65,140300.0,33.4916,33.4916,33.4616,33.4766,140300.0
2013-01-24 12:00:00,44.65,44.66,44.4,44.4,108500.0,33.4766,33.4841,33.2891,33.2891,108500.0
2013-01-24 12:10:00,44.39,44.4,44.26,44.36,138400.0,33.2816,33.2891,33.1842,33.2591,138400.0
2013-01-24 12:20:00,44.36,44.44,44.31,44.4,87100.0,33.2591,33.3191,33.2217,33.2891,87100.0
2013-01-24 12:30:00,44.4,44.44,44.36,44.38,78600.0,33.2891,33.3191,33.2591,33.2741,78600.0
2013-01-24 12:40:00,44.38,44.4,44.3,44.32,59000.0,33.2741,33.2891,33.2142,33.2291,59000.0
2013-01-24 12:50:00,44.32,44.39,44.32,44.38,76700.0,33.2291,33.2816,33.2291,33.2741,76700.0
2013-01-24 13:00:00,44.37,44.42,44.34,44.39,89600.0,33.2666,33.3041,33.2441,33.2816,89600.0
2013-01-24 13:10:00,44.39,44.4,44.28,44.29,41000.0,33.2816,33.2891,33.1992,33.2067,41000.0
2013-01-24 13:20:00,44.29,44.35,44.24,44.33,115800.0,33.2067,33.2516,33.1692,33.2366,115800.0
2013-01-24 13:30:00,44.33,44.34,44.23,44.25,52500.0,33.2366,33.2441,33.1617,33.1767,52500.0
2013-01-24 13:40:00,44.24,44.25,44.11,44.12,148500.0,33.1692,33.1767,33.0717,33.0792,148500.0
2013-01-24 13:50:00,44.13,44.13,43.99,44.06,205300.0,33.0867,33.0867,32.9817,33.0342,205300.0
2013-01-24 14:00:00,44.06,44.09,43.89,44.07,215600.0,33.0342,33.0567,32.9068,33.0417,215600.0
2013-01-24 14:10:00,44.07,44.13,44.05,44.08,104200.0,33.0417,33.0867,33.0267,33.0492,104200.0
2013-01-24 14:20:00,44.08,44.13,44.03,44.06,83000.0,33.0492,33.0867,33.0117,33.0342,83000.0
2013-01-24 14:30:00,44.05,44.12,44.05,44.07,69300.0,33.0267,33.0792,33.0267,33.0417,69300.0
2013-01-24 14:40:00,44.06,44.14,44.06,44.13,78500.0,33.0342,33.0942,33.0342,33.0867,78500.0
2013-01-24 14:50:00,44.13,44.17,44.12,44.15,90100.0,33.0867,33.1167,33.0792,33.1017,90100.0
2013-01-24 15:00:00,44.15,44.16,44.02,44.02,219300.0,33.1017,33.1092,33.0042,33.0042,219300.0
2013-01-24 15:10:00,44.03,44.03,43.92,43.95,146500.0,33.0117,33.0117,32.9292,32.9517,146500.0
2013-01-24 15:20:00,43.94,44.04,43.93,44.03,117000.0,32.9442,33.0192,32.9367,33.0117,117000.0
2013-01-24 15:30:00,44.04,44.09,44.01,44.04,142400.0,33.0192,33.0567,32.9967,33.0192,142400.0
2013-01-24 15:40:00,44.05,44.11,43.99,44.01,162600.0,33.0267,33.0717,32.9817,32.9967,162600.0
2013-01-24 15:50:00,44.02,44.05,43.98,44.01,497500.0,33.0042,33.0267,32.9742,32.9967,497500.0
2013-01-25 09:30:00,43.96,44.19,43.89,43.94,266200.0,32.9592,33.1317,32.9068,32.9442,266200.0
2013-01-25 09:40:00,43.93,43.95,43.5,43.52,349300.0,32.9367,32.9517,32.6143,32.6293,349300.0
2013-01-25 09:50:00,43.51,43.56,43.47,43.47,244400.0,32.6218,32.6593,32.5919,32.5919,244400.0
2013-01-25 10:00:00,43.47,43.56,43.36,43.38,157600.0,32.5919,32.6593,32.5094,32.5244,157600.0
2013-01-25 10:10:00,43.39,43.41,43.27,43.28,127700.0,32.5319,32.5469,32.4419,32.4494,127700.0
2013-01-25 10:20:00,43.28,43.33,43.25,43.26,190500.0,32.4494,32.4869,32.4269,32.4344,190500.0
2013-01-25 10:30:00,43.25,43.33,43.18,43.2,280700.0,32.4269,32.4869,32.3744,32.3894,280700.0
2013-01-25 10:40:00,43.2,43.33,43.11,43.13,275600.0,32.3894,32.4869,32.3219,32.3369,275600.0
2013-01-25 10:50:00,43.13,43.14,43.04,43.07,281200.0,32.3369,32.3444,32.2695,32.292,281200.0
2013-01-25 11:00:00,43.06,43.18,42.96,43.16,394700.0,32.2845,32.3744,32.2095,32.3594,394700.0
2013-01-25 11:10:00,43.17,43.28,43.13,43.2,359500.0,32.3669,32.4494,32.3369,32.3894,359500.0
2013-01-25 11:20:00,43.2,43.29,43.13,43.2,164800.0,32.3894,32.4569,32.3369,32.3894,164800.0
2013-01-25 11:30:00,43.2,43.36,43.2,43.25,208300.0,32.3894,32.5094,32.3894,32.4269,208300.0
2013-01-25 11:40:00,43.25,43.3,43.2,43.3,136400.0,32.4269,32.4644,32.3894,32.4644,136400.0
2013-01-25 11:50:00,43.29,43.31,43.23,43.28,107800.0,32.4569,32.4719,32.4119,32.4494,107800.0
2013-01-25 12:00:00,43.28,43.33,43.24,43.33,78200.0,32.4494,32.4869,32.4194,32.4869,78200.0
2013-01-25 12:10:00,43.33,43.34,43.22,43.26,91200.0,32.4869,32.4944,32.4044,32.4344,91200.0
2013-01-25 12:20:00,43.26,43.29,43.1,43.11,89800.0,32.4344,32.4569,32.3144,32.3219,89800.0
2013-01-25 12:30:00,43.1,43.23,43.1,43.2,93700.0,32.3144,32.4119,32.3144,32.3894,93700.0
2013-01-25 12:40:00,43.2,43.24,43.15,43.2,135300.0,32.3894,32.4194,32.3519,32.3894,135300.0
2013-01-25 12:50:00,43.2,43.3,43.18,43.22,70000.0,32.3894,32.4644,32.3744,32.4044,70000.0
2013-01-25 13:00:00,43.22,43.27,43.19,43.21,62200.0,32.4044,32.4419,32.3819,32.3969,62200.0
2013-01-25 13:10:00,43.21,43.26,43.2,43.26,60700.0,32.3969,32.4344,32.3894,32.4344,60700.0
2013-01-25 13:20:00,43.26,43.29,43.21,43.23,62200.0,32.4344,32.4569,32.3969,32.4119,62200.0
2013-01-25 13:30:00,43.24,43.26,43.22,43.24,59300.0,32.4194,32.4344,32.4044,32.4194,59300.0
2013-01-25 13:40:00,43.25,43.33,43.23,43.29,87700.0,32.4269,32.4869,32.4119,32.4569,87700.0
2013-01-25 13:50:00,43.29,43.32,43.28,43.28,80800.0,32.4569,32.4794,32.4494,32.4494,80800.0
2013-01-25 14:00:00,43.29,43.33,43.27,43.3,90800.0,32.4569,32.4869,32.4419,32.4644,90800.0
2013-01-25 14:10:00,43.3,43.32,43.26,43.31,107600.0,32.4644,32.4794,32.4344,32.4719,107600.0
2013-01-25 14:20:00,43.31,43.34,43.28,43.3,115900.0,32.4719,32.4944,32.4494,32.4644,115900.0
2013-01-25 14:30:00,43.3,43.31,43.21,43.28,136800.0,32.4644,32.4719,32.3969,32.4494,136800.0
2013-01-25 14:40:00,43.28,43.32,43.27,43.29,131200.0,32.4494,32.4794,32.4419,32.4569,131200.0
2013-01-25 14:50:00,43.29,43.31,43.26,43.29,100200.0,32.4569,32.4719,32.4344,32.4569,100200.0
2013-01-25 15:00:00,43.28,43.3,43.23,43.26,156000.0,32.4494,32.4644,32.4119,32.4344,156000.0
2013-01-25 15:10:00,43.26,43.28,43.24,43.26,123000.0,32.4344,32.4494,32.4194,32.4344,123000.0
2013-01-25 15:20:00,43.26,43.33,43.25,43.32,114200.0,32.4344,32.4869,32.4269,32.4794,114200.0
2013-01-25 15:30:00,43.33,43.43,43.32,43.42,227600.0,32.4869,32.5619,32.4794,32.5544,227600.0
2013-01-25 15:40:00,43.42,43.42,43.33,43.37,241600.0,32.5544,32.5544,32.4869,32.5169,241600.0
2013-01-25 15:50:00,43.37,43.4,43.28,43.36,588100.0,32.5169,32.5394,32.4494,32.5094,588100.0
2013-01-28 09:30:00,43.49,43.51,43.1,43.15,287800.0,32.6069,32.6218,32.3144,32.3519,287800.0
2013-01-28 09:40:00,43.15,43.27,43.01,43.18,173400.0,32.3519,32.4419,32.247,32.3744,173400.0
2013-01-28 09:50:00,43.18,43.24,42.95,42.95,186700.0,32.3744,32.4194,32.202,32.202,186700.0
2013-01-28 10:00:00,42.95,42.98,42.72,42.87,413400.0,32.202,32.2245,32.0295,32.142,413400.0
2013-01-28 10:10:00,42.87,43.09,42.76,42.78,213300.0,32.142,32.3069,32.0595,32.0745,213300.0
2013-01-28 10:20:00,42.78,42.87,42.72,42.78,155600.0,32.0745,32.142,32.0295,32.0745,155600.0
2013-01-28 10:30:00,42.78,42.97,42.75,42.82,167900.0,32.0745,32.217,32.052,32.1045,167900.0
2013-01-28 10:40:00,42.82,42.88,42.76,42.8,188400.0,32.1045,32.1495,32.0595,32.0895,188400.0
2013-01-28 10:50:00,42.79,42.8,42.58,42.65,277600.0,32.082,32.0895,31.9246,31.9771,277600.0
2013-01-28 11:00:00,42.65,42.69,42.55,42.65,159300.0,31.9771,32.007,31.9021,31.9771,159300.0
2013-01-28 11:10:00,42.66,42.78,42.62,42.75,143800.0,31.9846,32.0745,31.9546,32.052,143800.0
2013-01-28 11:20:00,42.75,42.84,42.75,42.8,155300.0,32.052,32.1195,32.052,32.0895,155300.0
2013-01-28 11:30:00,42.81,42.84,42.76,42.81,138000.0,32.097,32.1195,32.0595,32.097,138000.0
2013-01-28 11:40:00,42.81,42.88,42.77,42.84,148700.0,32.097,32.1495,32.067,32.1195,148700.0
2013-01-28 11:50:00,42.84,42.88,42.8,42.81,149600.0,32.1195,32.1495,32.0895,32.097,149600.0
2013-01-28 12:00:00,42.82,42.85,42.74,42.82,145700.0,32.1045,32.127,32.0445,32.1045,145700.0
2013-01-28 12:10:00,42.81,42.82,42.73,42.8,80600.0,32.097,32.1045,32.037,32.0895,80600.0
2013-01-28 12:20:00,42.8,42.81,42.72,42.77,73800.0,32.0895,32.097,32.0295,32.067,73800.0
2013-01-28 12:30:00,42.77,42.79,42.73,42.75,104200.0,32.067,32.082,32.037,32.052,104200.0
2013-01-28 12:40:00,42.75,42.79,42.65,42.79,170900.0,32.052,32.082,31.9771,32.082,170900.0
2013-01-28 12:50:00,42.79,42.81,42.77,42.77,129200.0,32.082,32.097,32.067,32.067,129200.0
2013-01-28 13:00:00,42.76,42.82,42.76,42.8,72000.0,32.0595,32.1045,32.0595,32.0895,72000.0
2013-01-28 13:10:00,42.81,42.84,42.78,42.82,107000.0,32.097,32.1195,32.0745,32.1045,107000.0
2013-01-28 13:20:00,42.82,42.85,42.78,42.78,63900.0,32.1045,32.127,32.0745,32.0745,63900.0
2013-01-28 13:30:00,42.79,42.86,42.78,42.8,122000.0,32.082,32.1345,32.0745,32.0895,122000.0
2013-01-28 13:40:00,42.81,42.92,42.81,42.91,80400.0,32.097,32.1795,32.097,32.172,80400.0
2013-01-28 13:50:00,42.91,42.95,42.9,42.95,96000.0,32.172,32.202,32.1645,32.202,96000.0
2013-01-28 14:00:00,42.94,42.97,42.93,42.96,103800.0,32.1945,32.217,32.187,32.2095,103800.0
2013-01-28 14:10:00,42.96,42.98,42.94,42.96,70700.0,32.2095,32.2245,32.1945,32.2095,70700.0
2013-01-28 14:20:00,42.96,43.0,42.94,42.98,63800.0,32.2095,32.2395,32.1945,32.2245,63800.0
2013-01-28 14:30:00,42.97,42.99,42.96,42.96,94500.0,32.217,32.232,32.2095,32.2095,94500.0
2013-01-28 14:40:00,42.96,43.03,42.88,42.88,89700.0,32.2095,32.262,32.1495,32.1495,89700.0
2013-01-28 14:50:00,42.88,42.91,42.84,42.86,105700.0,32.1495,32.172,32.1195,32.1345,105700.0
2013-01-28 15:00:00,42.87,42.95,42.77,42.79,98400.0,32.142,32.202,32.067,32.082,98400.0
2013-01-28 15:10:00,42.8,42.91,42.8,42.84,81300.0,32.0895,32.172,32.0895,32.1195,81300.0
2013-01-28 15:20:00,42.84,42.93,42.83,42.9,116200.0,32.1195,32.187,32.112,32.1645,116200.0
2013-01-28 15:30:00,42.9,42.93,42.81,42.81,117700.0,32.1645,32.187,32.097,32.097,117700.0
2013-01-28 15:40:00,42.82,42.84,42.77,42.77,161200.0,32.1045,32.1195,32.067,32.067,161200.0
2013-01-28 15:50:00,42.77,42.84,42.75,42.81,514300.0,32.067,32.1195,32.052,32.097,514300.0
2013-01-29 09:30:00,43.01,43.37,43.01,43.34,310000.0,32.247,32.5169,32.247,32.4944,310000.0
2013-01-29 09:40:00,43.34,43.64,43.28,43.6,282900.0,32.4944,32.7193,32.4494,32.6893,282900.0
2013-01-29 09:50:00,43.6,43.65,43.54,43.58,182400.0,32.6893,32.7268,32.6443,32.6743,182400.0
2013-01-29 10:00:00,43.58,43.6,43.37,43.45,276200.0,32.6743,32.6893,32.5169,32.5769,276200.0
2013-01-29 10:10:00,43.44,43.6,43.41,43.5,242200.0,32.5694,32.6893,32.5469,32.6143,242200.0
2013-01-29 10:20:00,43.51,43.55,43.26,43.28,209800.0,32.6218,32.6518,32.4344,32.4494,209800.0
2013-01-29 10:30:00,43.29,43.32,43.14,43.15,100900.0,32.4569,32.4794,32.3444,32.3519,100900.0
2013-01-29 10:40:00,43.14,43.15,42.98,43.06,200700.0,32.3444,32.3519,32.2245,32.2845,200700.0
2013-01-29 10:50:00,43.06,43.19,43.06,43.12,145900.0,32.2845,32.3819,32.2845,32.3294,145900.0
2013-01-29 11:00:00,43.12,43.24,43.12,43.2,153000.0,32.3294,32.4194,32.3294,32.3894,153000.0
2013-01-29 11:10:00,43.18,43.25,43.16,43.17,127500.0,32.3744,32.4269,32.3594,32.3669,127500.0
2013-01-29 11:20:00,43.18,43.3,43.17,43.28,286700.0,32.3744,32.4644,32.3669,32.4494,286700.0
2013-01-29 11:30:00,43.28,43.32,43.18,43.32,128500.0,32.4494,32.4794,32.3744,32.4794,128500.0
2013-01-29 11:40:00,43.32,43.32,43.26,43.28,136400.0,32.4794,32.4794,32.4344,32.4494,136400.0
2013-01-29 11:50:00,43.29,43.31,43.24,43.28,85700.0,32.4569,32.4719,32.4194,32.4494,85700.0
2013-01-29 12:00:00,43.28,43.31,43.25,43.3,82100.0,32.4494,32.4719,32.4269,32.4644,82100.0
2013-01-29 12:10:00,43.3,43.31,43.24,43.25,97300.0,32.4644,32.4719,32.4194,32.4269,97300.0
2013-01-29 12:20:00,43.26,43.26,43.17,43.19,72600.0,32.4344,32.4344,32.3669,32.3819,72600.0
2013-01-29 12:30:00,43.19,43.23,43.18,43.23,72600.0,32.3819,32.4119,32.3744,32.4119,72600.0
2013-01-29 12:40:00,43.22,43.25,43.21,43.24,87500.0,32.4044,32.4269,32.3969,32.4194,87500.0
2013-01-29 12:50:00,43.23,43.27,43.22,43.23,51400.0,32.4119,32.4419,32.4044,32.4119,51400.0
2013-01-29 13:00:00,43.22,43.28,43.21,43.26,82200.0,32.4044,32.4494,32.3969,32.4344,82200.0
2013-01-29 13:10:00,43.26,43.26,43.16,43.16,90400.0,32.4344,32.4344,32.3594,32.3594,90400.0
2013-01-29 13:20:00,43.16,43.17,43.15,43.17,78200.0,32.3594,32.3669,32.3519,32.3669,78200.0
2013-01-29 13:30:00,43.17,43.22,43.17,43.22,67700.0,32.3669,32.4044,32.3669,32.4044,67700.0
2013-01-29 13:40:00,43.22,43.25,43.18,43.23,60000.0,32.4044,32.4269,32.3744,32.4119,60000.0
2013-01-29 13:50:00,43.23,43.26,43.22,43.25,62100.0,32.4119,32.4344,32.4044,32.4269,62100.0
2013-01-29 14:00:00,43.25,43.27,43.22,43.22,133900.0,32.4269,32.4419,32.4044,32.4044,133900.0
2013-01-29 14:10:00,43.22,43.23,43.18,43.2,75600.0,32.4044,32.4119,32.3744,32.3894,75600.0
2013-01-29 14:20:00,43.2,43.21,43.17,43.18,75900.0,32.3894,32.3969,32.3669,32.3744,75900.0
2013-01-29 14:30:00,43.17,43.18,43.15,43.18,93200.0,32.3669,32.3744,32.3519,32.3744,93200.0
2013-01-29 14:40:00,43.17,43.18,43.16,43.16,80100.0,32.3669,32.3744,32.3594,32.3594,80100.0
2013-01-29 14:50:00,43.17,43.17,43.11,43.11,123700.0,32.3669,32.3669,32.3219,32.3219,123700.0
2013-01-29 15:00:00,43.12,43.16,43.11,43.14,138900.0,32.3294,32.3594,32.3219,32.3444,138900.0
2013-01-29 15:10:00,43.15,43.17,43.14,43.17,78600.0,32.3519,32.3669,32.3444,32.3669,78600.0
2013-01-29 15:20:00,43.16,43.2,43.16,43.18,87500.0,32.3594,32.3894,32.3594,32.3744,87500.0
2013-01-29 15:30:00,43.17,43.28,43.17,43.28,110500.0,32.3669,32.4494,32.3669,32.4494,110500.0
2013-01-29 15:40:00,43.27,43.36,43.26,43.36,319900.0,32.4419,32.5094,32.4344,32.5094,319900.0
2013-01-29 15:50:00,43.36,43.47,43.34,43.39,863000.0,32.5094,32.5919,32.4944,32.5319,863000.0
2013-01-30 09:30:00,43.86,44.2,43.8,44.05,397800.0,32.8843,33.1392,32.8393,33.0267,397800.0
2013-01-30 09:40:00,44.05,44.09,43.94,43.99,363000.0,33.0267,33.0567,32.9442,32.9817,363000.0
2013-01-30 09:50:00,44.0,44.07,43.96,44.01,289400.0,32.9892,33.0417,32.9592,32.9967,289400.0
2013-01-30 10:00:00,44.0,44.22,44.0,44.22,343800.0,32.9892,33.1542,32.9892,33.1542,343800.0
2013-01-30 10:10:00,44.22,44.22,44.04,44.14,265600.0,33.1542,33.1542,33.0192,33.0942,265600.0
2013-01-30 10:20:00,44.15,44.21,44.07,44.09,248900.0,33.1017,33.1467,33.0417,33.0567,248900.0
2013-01-30 10:30:00,44.08,44.31,44.08,44.28,344200.0,33.0492,33.2217,33.0492,33.1992,344200.0
2013-01-30 10:40:00,44.29,44.33,44.11,44.11,166600.0,33.2067,33.2366,33.0717,33.0717,166600.0
2013-01-30 10:50:00,44.11,44.17,44.04,44.07,135400.0,33.0717,33.1167,33.0192,33.0417,135400.0
2013-01-30 11:00:00,44.07,44.07,43.93,43.95,142300.0,33.0417,33.0417,32.9367,32.9517,142300.0
2013-01-30 11:10:00,43.95,43.97,43.87,43.92,160300.0,32.9517,32.9667,32.8918,32.9292,160300.0
2013-01-30 11:20:00,43.91,43.96,43.84,43.85,79900.0,32.9217,32.9592,32.8693,32.8768,79900.0
2013-01-30 11:30:00,43.84,43.84,43.77,43.81,145400.0,32.8693,32.8693,32.8168,32.8468,145400.0
2013-01-30 11:40:00,43.81,43.83,43.69,43.72,124700.0,32.8468,32.8618,32.7568,32.7793,124700.0
2013-01-30 11:50:00,43.71,43.82,43.71,43.74,70400.0,32.7718,32.8543,32.7718,32.7943,70400.0
2013-01-30 12:00:00,43.74,43.76,43.71,43.74,81400.0,32.7943,32.8093,32.7718,32.7943,81400.0
2013-01-30 12:10:00,43.74,43.79,43.72,43.74,55600.0,32.7943,32.8318,32.7793,32.7943,55600.0
2013-01-30 12:20:00,43.75,43.75,43.67,43.69,54300.0,32.8018,32.8018,32.7418,32.7568,54300.0
2013-01-30 12:30:00,43.69,43.75,43.67,43.75,61800.0,32.7568,32.8018,32.7418,32.8018,61800.0
2013-01-30 12:40:00,43.75,43.76,43.69,43.72,95600.0,32.8018,32.8093,32.7568,32.7793,95600.0
2013-01-30 12:50:00,43.71,43.71,43.62,43.65,276000.0,32.7718,32.7718,32.7043,32.7268,276000.0
2013-01-30 13:00:00,43.66,43.67,43.6,43.62,176500.0,32.7343,32.7418,32.6893,32.7043,176500.0
2013-01-30 13:10:00,43.62,43.66,43.62,43.66,270000.0,32.7043,32.7343,32.7043,32.7343,270000.0
2013-01-30 13:20:00,43.66,43.74,43.65,43.72,254600.0,32.7343,32.7943,32.7268,32.7793,254600.0
2013-01-30 13:30:00,43.72,43.79,43.7,43.73,92300.0,32.7793,32.8318,32.7643,32.7868,92300.0
2013-01-30 13:40:00,43.73,43.73,43.65,43.72,70100.0,32.7868,32.7868,32.7268,32.7793,70100.0
2013-01-30 13:50:00,43.72,43.76,43.69,43.72,89800.0,32.7793,32.8093,32.7568,32.7793,89800.0
2013-01-30 14:00:00,43.72,43.75,43.69,43.72,86900.0,32.7793,32.8018,32.7568,32.7793,86900.0
2013-01-30 14:10:00,43.73,43.83,43.6,43.76,236400.0,32.7868,32.8618,32.6893,32.8093,236400.0
2013-01-30 14:20:00,43.76,43.89,43.68,43.75,274000.0,32.8093,32.9068,32.7493,32.8018,274000.0
2013-01-30 14:30:00,43.75,43.75,43.62,43.63,178100.0,32.8018,32.8018,32.7043,32.7118,178100.0
2013-01-30 14:40:00,43.63,43.63,43.26,43.26,302700.0,32.7118,32.7118,32.4344,32.4344,302700.0
2013-01-30 14:50:00,43.27,43.33,43.18,43.3,227400.0,32.4419,32.4869,32.3744,32.4644,227400.0
2013-01-30 15:00:00,43.29,43.38,43.29,43.36,181800.0,32.4569,32.5244,32.4569,32.5094,181800.0
2013-01-30 15:10:00,43.36,43.39,43.23,43.26,146900.0,32.5094,32.5319,32.4119,32.4344,146900.0
2013-01-30 15:20:00,43.25,43.29,43.21,43.22,149200.0,32.4269,32.4569,32.3969,32.4044,149200.0
2013-01-30 15:30:00,43.22,43.23,43.13,43.14,157500.0,32.4044,32.4119,32.3369,32.3444,157500.0
2013-01-30 15:40:00,43.14,43.2,43.11,43.16,224600.0,32.3444,32.3894,32.3219,32.3594,224600.0
2013-01-30 15:50:00,43.15,43.21,43.1,43.12,711500.0,32.3519,32.3969,32.3144,32.3294,711500.0
2013-01-31 09:30:00,42.97,43.31,42.85,42.94,318200.0,32.217,32.4719,32.127,32.1945,318200.0
2013-01-31 09:40:00,42.96,43.08,42.9,42.94,477400.0,32.2095,32.2995,32.1645,32.1945,477400.0
2013-01-31 09:50:00,42.94,43.0,42.88,42.97,254200.0,32.1945,32.2395,32.1495,32.217,254200.0
2013-01-31 10:00:00,42.96,43.05,42.95,43.0,245800.0,32.2095,32.277,32.202,32.2395,245800.0
2013-01-31 10:10:00,43.0,43.05,42.95,42.96,246500.0,32.2395,32.277,32.202,32.2095,246500.0
2013-01-31 10:20:00,42.96,43.05,42.93,42.98,253500.0,32.2095,32.277,32.187,32.2245,253500.0
2013-01-31 10:30:00,43.0,43.02,42.97,43.01,93300.0,32.2395,32.2545,32.217,32.247,93300.0
2013-01-31 10:40:00,43.02,43.09,42.98,43.05,121100.0,32.2545,32.3069,32.2245,32.277,121100.0
2013-01-31 10:50:00,43.04,43.07,42.96,43.04,110900.0,32.2695,32.292,32.2095,32.2695,110900.0
2013-01-31 11:00:00,43.04,43.07,43.01,43.02,103200.0,32.2695,32.292,32.247,32.2545,103200.0
2013-01-31 11:10:00,43.01,43.08,42.99,43.08,122900.0,32.247,32.2995,32.232,32.2995,122900.0
2013-01-31 11:20:00,43.07,43.11,43.05,43.05,79400.0,32.292,32.3219,32.277,32.277,79400.0
2013-01-31 11:30:00,43.05,43.08,42.98,43.07,245700.0,32.277,32.2995,32.2245,32.292,245700.0
2013-01-31 11:40:00,43.06,43.06,42.95,42.98,246800.0,32.2845,32.2845,32.202,32.2245,246800.0
2013-01-31 11:50:00,42.98,43.0,42.9,42.92,74500.0,32.2245,32.2395,32.1645,32.1795,74500.0
2013-01-31 12:00:00,42.91,42.96,42.87,42.91,86300.0,32.172,32.2095,32.142,32.172,86300.0
2013-01-31 12:10:00,42.91,42.97,42.88,42.97,83500.0,32.172,32.217,32.1495,32.217,83500.0
2013-01-31 12:20:00,42.98,43.0,42.95,42.96,41300.0,32.2245,32.2395,32.202,32.2095,41300.0
2013-01-31 12:30:00,42.96,43.03,42.95,43.03,59000.0,32.2095,32.262,32.202,32.262,59000.0
2013-01-31 12:40:00,43.04,43.07,43.02,43.02,48900.0,32.2695,32.292,32.2545,32.2545,48900.0
2013-01-31 12:50:00,43.01,43.07,42.97,42.99,42500.0,32.247,32.292,32.217,32.232,42500.0
2013-01-31 13:00:00,43.0,43.02,42.94,43.02,30300.0,32.2395,32.2545,32.1945,32.2545,30300.0
2013-01-31 13:10:00,43.02,43.02,42.99,43.02,47900.0,32.2545,32.2545,32.232,32.2545,47900.0
2013-01-31 13:20:00,43.02,43.05,43.01,43.03,356300.0,32.2545,32.277,32.247,32.262,356300.0
2013-01-31 13:30:00,43.02,43.06,43.02,43.04,91200.0,32.2545,32.2845,32.2545,32.2695,91200.0
2013-01-31 13:40:00,43.05,43.12,43.04,43.06,339000.0,32.277,32.3294,32.2695,32.2845,339000.0
2013-01-31 13:50:00,43.06,43.11,43.03,43.09,252000.0,32.2845,32.3219,32.262,32.3069,252000.0
2013-01-31 14:00:00,43.08,43.11,43.01,43.08,302000.0,32.2995,32.3219,32.247,32.2995,302000.0
2013-01-31 14:10:00,43.08,43.1,43.05,43.09,205900.0,32.2995,32.3144,32.277,32.3069,205900.0
2013-01-31 14:20:00,43.08,43.1,43.06,43.09,89900.0,32.2995,32.3144,32.2845,32.3069,89900.0
2013-01-31 14:30:00,43.09,43.1,43.07,43.08,145700.0,32.3069,32.3144,32.292,32.2995,145700.0
2013-01-31 14:40:00,43.07,43.11,43.06,43.1,112200.0,32.292,32.3219,32.2845,32.3144,112200.0
2013-01-31 14:50:00,43.1,43.11,43.07,43.08,103800.0,32.3144,32.3219,32.292,32.2995,103800.0
2013-01-31 15:00:00,43.08,43.11,43.07,43.09,112900.0,32.2995,32.3219,32.292,32.3069,112900.0
2013-01-31 15:10:00,43.08,43.1,43.02,43.05,79700.0,32.2995,32.3144,32.2545,32.277,79700.0
2013-01-31 15:20:00,43.04,43.08,42.99,43.06,151700.0,32.2695,32.2995,32.232,32.2845,151700.0
2013-01-31 15:30:00,43.07,43.08,43.04,43.04,262500.0,32.292,32.2995,32.2695,32.2695,262500.0
2013-01-31 15:40:00,43.05,43.06,42.93,42.93,465600.0,32.277,32.2845,32.187,32.187,465600.0
2013-01-31 15:50:00,42.93,43.01,42.93,42.97,876100.0,32.187,32.247,32.187,32.217,876100.0
2013-02-01 09:30:00,43.61,43.61,43.23,43.33,261700.0,32.6968,32.6968,32.4119,32.4869,261700.0
2013-02-01 09:40:00,43.34,43.5,43.23,43.37,228000.0,32.4944,32.6143,32.4119,32.5169,228000.0
2013-02-01 09:50:00,43.38,43.41,43.23,43.26,158700.0,32.5244,32.5469,32.4119,32.4344,158700.0
2013-02-01 10:00:00,43.29,43.34,43.01,43.19,468000.0,32.4569,32.4944,32.247,32.3819,468000.0
2013-02-01 10:10:00,43.2,43.41,43.17,43.35,164200.0,32.3894,32.5469,32.3669,32.5019,164200.0
2013-02-01 10:20:00,43.34,43.4,43.21,43.31,209700.0,32.4944,32.5394,32.3969,32.4719,209700.0
2013-02-01 10:30:00,43.32,43.36,43.21,43.29,232900.0,32.4794,32.5094,32.3969,32.4569,232900.0
2013-02-01 10:40:00,43.28,43.31,43.19,43.22,192500.0,32.4494,32.4719,32.3819,32.4044,192500.0
2013-02-01 10:50:00,43.22,43.35,43.19,43.35,116900.0,32.4044,32.5019,32.3819,32.5019,116900.0
2013-02-01 11:00:00,43.34,43.36,43.22,43.3,207900.0,32.4944,32.5094,32.4044,32.4644,207900.0
2013-02-01 11:10:00,43.29,43.36,43.26,43.27,95000.0,32.4569,32.5094,32.4344,32.4419,95000.0
2013-02-01 11:20:00,43.28,43.32,43.19,43.21,98600.0,32.4494,32.4794,32.3819,32.3969,98600.0
2013-02-01 11:30:00,43.21,43.31,43.21,43.29,87100.0,32.3969,32.4719,32.3969,32.4569,87100.0
2013-02-01 11:40:00,43.29,43.36,43.21,43.34,141500.0,32.4569,32.5094,32.3969,32.4944,141500.0
2013-02-01 11:50:00,43.34,43.35,43.24,43.26,96400.0,32.4944,32.5019,32.4194,32.4344,96400.0
2013-02-01 12:00:00,43.26,43.29,43.22,43.26,67000.0,32.4344,32.4569,32.4044,32.4344,67000.0
2013-02-01 12:10:00,43.26,43.35,43.26,43.3,68300.0,32.4344,32.5019,32.4344,32.4644,68300.0
2013-02-01 12:20:00,43.3,43.39,43.29,43.39,108100.0,32.4644,32.5319,32.4569,32.5319,108100.0
2013-02-01 12:30:00,43.38,43.52,43.38,43.48,177900.0,32.5244,32.6293,32.5244,32.5994,177900.0
2013-02-01 12:40:00,43.49,43.59,43.46,43.59,73900.0,32.6069,32.6818,32.5844,32.6818,73900.0
2013-02-01 12:50:00,43.59,43.72,43.58,43.7,139800.0,32.6818,32.7793,32.6743,32.7643,139800.0
2013-02-01 13:00:00,43.69,43.7,43.49,43.54,90900.0,32.7568,32.7643,32.6069,32.6443,90900.0
2013-02-01 13:10:00,43.54,43.58,43.5,43.54,70500.0,32.6443,32.6743,32.6143,32.6443,70500.0
2013-02-01 13:20:00,43.53,43.61,43.52,43.59,56200.0,32.6368,32.6968,32.6293,32.6818,56200.0
2013-02-01 13:30:00,43.58,43.59,43.52,43.55,149500.0,32.6743,32.6818,32.6293,32.6518,149500.0
2013-02-01 13:40:00,43.55,43.57,43.51,43.55,119800.0,32.6518,32.6668,32.6218,32.6518,119800.0
2013-02-01 13:50:00,43.55,43.55,43.51,43.55,102300.0,32.6518,32.6518,32.6218,32.6518,102300.0
2013-02-01 14:00:00,43.56,43.61,43.54,43.59,97600.0,32.6593,32.6968,32.6443,32.6818,97600.0
2013-02-01 14:10:00,43.59,43.62,43.53,43.54,52500.0,32.6818,32.7043,32.6368,32.6443,52500.0
2013-02-01 14:20:00,43.54,43.58,43.52,43.58,55000.0,32.6443,32.6743,32.6293,32.6743,55000.0
2013-02-01 14:30:00,43.58,43.63,43.57,43.6,176000.0,32.6743,32.7118,32.6668,32.6893,176000.0
2013-02-01 14:40:00,43.59,43.6,43.56,43.59,74400.0,32.6818,32.6893,32.6593,32.6818,74400.0
2013-02-01 14:50:00,43.58,43.64,43.58,43.63,78700.0,32.6743,32.7193,32.6743,32.7118,78700.0
2013-02-01 15:00:00,43.64,43.66,43.61,43.63,84500.0,32.7193,32.7343,32.6968,32.7118,84500.0
2013-02-01 15:10:00,43.64,43.69,43.63,43.68,122000.0,32.7193,32.7568,32.7118,32.7493,122000.0
2013-02-01 15:20:00,43.68,43.69,43.59,43.59,167000.0,32.7493,32.7568,32.6818,32.6818,167000.0
2013-02-01 15:30:00,43.59,43.63,43.57,43.59,163200.0,32.6818,32.7118,32.6668,32.6818,163200.0
2013-02-01 15:40:00,43.59,43.7,43.56,43.69,286600.0,32.6818,32.7643,32.6593,32.7568,286600.0
2013-02-01 15:50:00,43.69,43.72,43.66,43.7,475800.0,32.7568,32.7793,32.7343,32.7643,475800.0
2013-02-04 09:30:00,43.59,43.99,43.43,43.97,298700.0,32.6818,32.9817,32.5619,32.9667,298700.0
2013-02-04 09:40:00,43.97,44.09,43.87,44.09,181500.0,32.9667,33.0567,32.8918,33.0567,181500.0
2013-02-04 09:50:00,44.09,44.22,43.95,43.97,145400.0,33.0567,33.1542,32.9517,32.9667,145400.0
2013-02-04 10:00:00,43.98,44.07,43.92,44.07,144400.0,32.9742,33.0417,32.9292,33.0417,144400.0
2013-02-04 10:10:00,44.06,44.08,43.96,43.99,180600.0,33.0342,33.0492,32.9592,32.9817,180600.0
2013-02-04 10:20:00,44.0,44.05,43.94,43.95,73200.0,32.9892,33.0267,32.9442,32.9517,73200.0
2013-02-04 10:30:00,43.94,43.99,43.87,43.96,163600.0,32.9442,32.9817,32.8918,32.9592,163600.0
2013-02-04 10:40:00,43.95,44.02,43.93,43.96,76500.0,32.9517,33.0042,32.9367,32.9592,76500.0
2013-02-04 10:50:00,43.93,44.02,43.88,44.01,87600.0,32.9367,33.0042,32.8993,32.9967,87600.0
2013-02-04 11:00:00,44.01,44.12,43.93,44.07,123500.0,32.9967,33.0792,32.9367,33.0417,123500.0
2013-02-04 11:10:00,44.08,44.11,44.04,44.08,119700.0,33.0492,33.0717,33.0192,33.0492,119700.0
2013-02-04 11:20:00,44.09,44.13,44.04,44.07,107400.0,33.0567,33.0867,33.0192,33.0417,107400.0
2013-02-04 11:30:00,44.07,44.23,44.02,44.23,134200.0,33.0417,33.1617,33.0042,33.1617,134200.0
2013-02-04 11:40:00,44.24,44.55,44.24,44.54,189400.0,33.1692,33.4016,33.1692,33.3941,189400.0
2013-02-04 11:50:00,44.53,44.56,44.35,44.36,147900.0,33.3866,33.4091,33.2516,33.2591,147900.0
2013-02-04 12:00:00,44.37,44.4,44.27,44.39,119400.0,33.2666,33.2891,33.1917,33.2816,119400.0
2013-02-04 12:10:00,44.38,44.39,44.28,44.33,141600.0,33.2741,33.2816,33.1992,33.2366,141600.0
2013-02-04 12:20:00,44.33,44.44,44.32,44.37,110600.0,33.2366,33.3191,33.2291,33.2666,110600.0
2013-02-04 12:30:00,44.37,44.39,44.27,44.32,171500.0,33.2666,33.2816,33.1917,33.2291,171500.0
2013-02-04 12:40:00,44.32,44.33,44.26,44.27,143900.0,33.2291,33.2366,33.1842,33.1917,143900.0
2013-02-04 12:50:00,44.27,44.27,44.11,44.11,134900.0,33.1917,33.1917,33.0717,33.0717,134900.0
2013-02-04 13:00:00,44.11,44.23,44.09,44.22,122700.0,33.0717,33.1617,33.0567,33.1542,122700.0
2013-02-04 13:10:00,44.22,44.28,44.2,44.26,81300.0,33.1542,33.1992,33.1392,33.1842,81300.0
2013-02-04 13:20:00,44.26,44.29,44.23,44.27,96600.0,33.1842,33.2067,33.1617,33.1917,96600.0
2013-02-04 13:30:00,44.27,44.29,44.24,44.27,85900.0,33.1917,33.2067,33.1692,33.1917,85900.0
2013-02-04 13:40:00,44.27,44.3,44.19,44.2,145100.0,33.1917,33.2142,33.1317,33.1392,145100.0
2013-02-04 13:50:00,44.21,44.22,44.14,44.15,76400.0,33.1467,33.1542,33.0942,33.1017,76400.0
2013-02-04 14:00:00,44.16,44.22,44.14,44.22,86000.0,33.1092,33.1542,33.0942,33.1542,86000.0
2013-02-04 14:10:00,44.22,44.26,44.2,44.23,102100.0,33.1542,33.1842,33.1392,33.1617,102100.0
2013-02-04 14:20:00,44.23,44.31,44.23,44.31,53900.0,33.1617,33.2217,33.1617,33.2217,53900.0
2013-02-04 14:30:00,44.3,44.3,44.22,44.26,150100.0,33.2142,33.2142,33.1542,33.1842,150100.0
2013-02-04 14:40:00,44.26,44.31,44.22,44.29,169400.0,33.1842,33.2217,33.1542,33.2067,169400.0
2013-02-04 14:50:00,44.3,44.32,44.25,44.25,73900.0,33.2142,33.2291,33.1767,33.1767,73900.0
2013-02-04 15:00:00,44.26,44.27,44.23,44.24,65200.0,33.1842,33.1917,33.1617,33.1692,65200.0
2013-02-04 15:10:00,44.23,44.3,44.23,44.29,95800.0,33.1617,33.2142,33.1617,33.2067,95800.0
2013-02-04 15:20:00,44.3,44.37,44.29,44.3,208300.0,33.2142,33.2666,33.2067,33.2142,208300.0
2013-02-04 15:30:00,44.3,44.3,44.27,44.3,152400.0,33.2142,33.2142,33.1917,33.2142,152400.0
2013-02-04 15:40:00,44.3,44.31,44.18,44.19,270700.0,33.2142,33.2217,33.1242,33.1317,270700.0
2013-02-04 15:50:00,44.19,44.2,44.09,44.09,524800.0,33.1317,33.1392,33.0567,33.0567,524800.0
2013-02-05 09:30:00,44.34,44.35,44.08,44.16,165900.0,33.2441,33.2516,33.0492,33.1092,165900.0
2013-02-05 09:40:00,44.14,44.36,44.01,44.34,279600.0,33.0942,33.2591,32.9967,33.2441,279600.0
2013-02-05 09:50:00,44.35,44.41,44.26,44.35,180800.0,33.2516,33.2966,33.1842,33.2516,180800.0
2013-02-05 10:00:00,44.35,44.37,44.18,44.22,134800.0,33.2516,33.2666,33.1242,33.1542,134800.0
2013-02-05 10:10:00,44.23,44.39,44.2,44.38,301500.0,33.1617,33.2816,33.1392,33.2741,301500.0
2013-02-05 10:20:00,44.39,44.47,44.13,44.14,166900.0,33.2816,33.3416,33.0867,33.0942,166900.0
2013-02-05 10:30:00,44.14,44.19,44.08,44.16,127800.0,33.0942,33.1317,33.0492,33.1092,127800.0
2013-02-05 10:40:00,44.17,44.17,44.03,44.03,120500.0,33.1167,33.1167,33.0117,33.0117,120500.0
2013-02-05 10:50:00,44.03,44.13,44.02,44.08,85400.0,33.0117,33.0867,33.0042,33.0492,85400.0
2013-02-05 11:00:00,44.07,44.11,44.06,44.09,77400.0,33.0417,33.0717,33.0342,33.0567,77400.0
2013-02-05 11:10:00,44.1,44.14,44.08,44.11,101800.0,33.0642,33.0942,33.0492,33.0717,101800.0
2013-02-05 11:20:00,44.12,44.22,44.08,44.14,59100.0,33.0792,33.1542,33.0492,33.0942,59100.0
2013-02-05 11:30:00,44.14,44.26,44.11,44.23,75900.0,33.0942,33.1842,33.0717,33.1617,75900.0
2013-02-05 11:40:00,44.23,44.26,44.16,44.18,48800.0,33.1617,33.1842,33.1092,33.1242,48800.0
2013-02-05 11:50:00,44.2,44.26,44.15,44.26,47800.0,33.1392,33.1842,33.1017,33.1842,47800.0
2013-02-05 12:00:00,44.26,44.26,44.2,44.23,60800.0,33.1842,33.1842,33.1392,33.1617,60800.0
2013-02-05 12:10:00,44.23,44.28,44.21,44.24,29700.0,33.1617,33.1992,33.1467,33.1692,29700.0
2013-02-05 12:20:00,44.24,44.25,44.15,44.16,40300.0,33.1692,33.1767,33.1017,33.1092,40300.0
2013-02-05 12:30:00,44.16,44.17,44.08,44.09,45900.0,33.1092,33.1167,33.0492,33.0567,45900.0
2013-02-05 12:40:00,44.09,44.19,44.09,44.18,48900.0,33.0567,33.1317,33.0567,33.1242,48900.0
2013-02-05 12:50:00,44.18,44.27,44.18,44.24,67900.0,33.1242,33.1917,33.1242,33.1692,67900.0
2013-02-05 13:00:00,44.23,44.24,44.19,44.21,39400.0,33.1617,33.1692,33.1317,33.1467,39400.0
2013-02-05 13:10:00,44.22,44.24,44.19,44.24,41400.0,33.1542,33.1692,33.1317,33.1692,41400.0
2013-02-05 13:20:00,44.25,44.3,44.24,44.27,55600.0,33.1767,33.2142,33.1692,33.1917,55600.0
2013-02-05 13:30:00,44.27,44.28,44.24,44.26,55800.0,33.1917,33.1992,33.1692,33.1842,55800.0
2013-02-05 13:40:00,44.25,44.28,44.21,44.24,39900.0,33.1767,33.1992,33.1467,33.1692,39900.0
2013-02-05 13:50:00,44.25,44.27,44.21,44.26,61600.0,33.1767,33.1917,33.1467,33.1842,61600.0
2013-02-05 14:00:00,44.26,44.38,44.26,44.37,62600.0,33.1842,33.2741,33.1842,33.2666,62600.0
2013-02-05 14:10:00,44.37,44.4,44.35,44.38,66800.0,33.2666,33.2891,33.2516,33.2741,66800.0
2013-02-05 14:20:00,44.39,44.41,44.36,44.39,61100.0,33.2816,33.2966,33.2591,33.2816,61100.0
2013-02-05 14:30:00,44.4,44.42,44.36,44.39,33700.0,33.2891,33.3041,33.2591,33.2816,33700.0
2013-02-05 14:40:00,44.38,44.41,44.3,44.3,55300.0,33.2741,33.2966,33.2142,33.2142,55300.0
2013-02-05 14:50:00,44.31,44.33,44.27,44.33,31300.0,33.2217,33.2366,33.1917,33.2366,31300.0
2013-02-05 15:00:00,44.33,44.36,44.29,44.36,81200.0,33.2366,33.2591,33.2067,33.2591,81200.0
2013-02-05 15:10:00,44.35,44.38,44.33,44.35,115900.0,33.2516,33.2741,33.2366,33.2516,115900.0
2013-02-05 15:20:00,44.35,44.38,44.34,44.36,64900.0,33.2516,33.2741,33.2441,33.2591,64900.0
2013-02-05 15:30:00,44.36,44.37,44.31,44.34,147700.0,33.2591,33.2666,33.2217,33.2441,147700.0
2013-02-05 15:40:00,44.34,44.36,44.32,44.36,102800.0,33.2441,33.2591,33.2291,33.2591,102800.0
2013-02-05 15:50:00,44.36,44.36,44.28,44.33,257000.0,33.2591,33.2591,33.1992,33.2366,257000.0
2013-02-06 09:30:00,44.22,44.64,44.2,44.57,179500.0,33.1542,33.4691,33.1392,33.4166,179500.0
2013-02-06 09:40:00,44.57,44.58,44.23,44.24,92800.0,33.4166,33.4241,33.1617,33.1692,92800.0
2013-02-06 09:50:00,44.24,44.37,44.24,44.31,68500.0,33.1692,33.2666,33.1692,33.2217,68500.0
2013-02-06 10:00:00,44.3,44.36,44.28,44.34,103600.0,33.2142,33.2591,33.1992,33.2441,103600.0
2013-02-06 10:10:00,44.35,44.42,44.33,44.42,75600.0,33.2516,33.3041,33.2366,33.3041,75600.0
2013-02-06 10:20:00,44.41,44.55,44.4,44.48,118000.0,33.2966,33.4016,33.2891,33.3491,118000.0
2013-02-06 10:30:00,44.48,44.55,44.44,44.52,196700.0,33.3491,33.4016,33.3191,33.3791,196700.0
2013-02-06 10:40:00,44.53,44.62,44.51,44.57,73400.0,33.3866,33.4541,33.3716,33.4166,73400.0
2013-02-06 10:50:00,44.57,44.68,44.56,44.62,161800.0,33.4166,33.4991,33.4091,33.4541,161800.0
2013-02-06 11:00:00,44.61,44.64,44.54,44.63,85800.0,33.4466,33.4691,33.3941,33.4616,85800.0
2013-02-06 11:10:00,44.63,44.65,44.59,44.63,129100.0,33.4616,33.4766,33.4316,33.4616,129100.0
2013-02-06 11:20:00,44.63,44.68,44.63,44.67,56700.0,33.4616,33.4991,33.4616,33.4916,56700.0
2013-02-06 11:30:00,44.67,44.72,44.63,44.71,177200.0,33.4916,33.529,33.4616,33.5216,177200.0
2013-02-06 11:40:00,44.72,44.74,44.69,44.73,76500.0,33.529,33.544,33.5066,33.5365,76500.0
2013-02-06 11:50:00,44.73,44.79,44.72,44.79,82300.0,33.5365,33.5815,33.529,33.5815,82300.0
2013-02-06 12:00:00,44.78,44.79,44.74,44.76,135000.0,33.574,33.5815,33.544,33.559,135000.0
2013-02-06 12:10:00,44.76,44.82,44.75,44.81,80800.0,33.559,33.604,33.5515,33.5965,80800.0
2013-02-06 12:20:00,44.81,44.88,44.78,44.87,128300.0,33.5965,33.649,33.574,33.6415,128300.0
2013-02-06 12:30:00,44.87,44.9,44.84,44.9,83300.0,33.6415,33.664,33.619,33.664,83300.0
2013-02-06 12:40:00,44.89,44.9,44.83,44.85,105300.0,33.6565,33.664,33.6115,33.6265,105300.0
2013-02-06 12:50:00,44.84,44.86,44.78,44.8,57200.0,33.619,33.634,33.574,33.589,57200.0
2013-02-06 13:00:00,44.81,44.84,44.78,44.8,69200.0,33.5965,33.619,33.574,33.589,69200.0
2013-02-06 13:10:00,44.8,44.88,44.79,44.87,72200.0,33.589,33.649,33.5815,33.6415,72200.0
2013-02-06 13:20:00,44.88,44.91,44.84,44.88,85300.0,33.649,33.6715,33.619,33.649,85300.0
2013-02-06 13:30:00,44.88,44.88,44.8,44.83,67900.0,33.649,33.649,33.589,33.6115,67900.0
2013-02-06 13:40:00,44.82,44.82,44.77,44.8,95100.0,33.604,33.604,33.5665,33.589,95100.0
2013-02-06 13:50:00,44.79,44.83,44.79,44.83,78600.0,33.5815,33.6115,33.5815,33.6115,78600.0
2013-02-06 14:00:00,44.83,44.87,44.82,44.85,88800.0,33.6115,33.6415,33.604,33.6265,88800.0
2013-02-06 14:10:00,44.86,44.9,44.84,44.9,80700.0,33.634,33.664,33.619,33.664,80700.0
2013-02-06 14:20:00,44.9,45.02,44.89,45.01,150400.0,33.664,33.754,33.6565,33.7465,150400.0
2013-02-06 14:30:00,45.01,45.08,45.0,45.06,86400.0,33.7465,33.799,33.739,33.784,86400.0
2013-02-06 14:40:00,45.07,45.1,45.04,45.09,83200.0,33.7915,33.814,33.769,33.8065,83200.0
2013-02-06 14:50:00,45.1,45.13,45.08,45.11,71600.0,33.814,33.8364,33.799,33.8215,71600.0
2013-02-06 15:00:00,45.12,45.17,45.11,45.15,98600.0,33.829,33.8664,33.8215,33.8514,98600.0
2013-02-06 15:10:00,45.15,45.17,45.12,45.13,143900.0,33.8514,33.8664,33.829,33.8364,143900.0
2013-02-06 15:20:00,45.14,45.17,45.12,45.16,109200.0,33.8439,33.8664,33.829,33.8589,109200.0
2013-02-06 15:30:00,45.16,45.16,45.08,45.09,158000.0,33.8589,33.8589,33.799,33.8065,158000.0
2013-02-06 15:40:00,45.09,45.12,45.05,45.06,157100.0,33.8065,33.829,33.7765,33.784,157100.0
2013-02-06 15:50:00,45.05,45.06,44.98,45.05,377000.0,33.7765,33.784,33.724,33.7765,377000.0
2013-02-07 09:30:00,44.77,44.79,44.51,44.74,216100.0,33.5665,33.5815,33.3716,33.544,216100.0
2013-02-07 09:40:00,44.74,45.09,44.72,45.08,197800.0,33.544,33.8065,33.529,33.799,197800.0
2013-02-07 09:50:00,45.08,45.2,44.98,45.2,104300.0,33.799,33.8889,33.724,33.8889,104300.0
2013-02-07 10:00:00,45.2,45.28,45.13,45.24,274300.0,33.8889,33.9489,33.8364,33.9189,274300.0
2013-02-07 10:10:00,45.24,45.52,45.19,45.52,312800.0,33.9189,34.1289,33.8814,34.1289,312800.0
2013-02-07 10:20:00,45.51,45.82,45.5,45.64,415600.0,34.1214,34.3538,34.1139,34.2188,415600.0
2013-02-07 10:30:00,45.64,45.67,45.49,45.53,180300.0,34.2188,34.2413,34.1064,34.1364,180300.0
2013-02-07 10:40:00,45.53,45.69,45.53,45.65,179400.0,34.1364,34.2563,34.1364,34.2263,179400.0
2013-02-07 10:50:00,45.65,45.69,45.59,45.69,146000.0,34.2263,34.2563,34.1813,34.2563,146000.0
2013-02-07 11:00:00,45.68,45.68,45.43,45.45,106100.0,34.2488,34.2488,34.0614,34.0764,106100.0
2013-02-07 11:10:00,45.45,45.53,45.44,45.5,91700.0,34.0764,34.1364,34.0689,34.1139,91700.0
2013-02-07 11:20:00,45.49,45.58,45.45,45.56,91800.0,34.1064,34.1738,34.0764,34.1588,91800.0
2013-02-07 11:30:00,45.57,45.63,45.56,45.59,118800.0,34.1663,34.2113,34.1588,34.1813,118800.0
2013-02-07 11:40:00,45.58,45.64,45.56,45.62,169000.0,34.1738,34.2188,34.1588,34.2038,169000.0
2013-02-07 11:50:00,45.62,45.69,45.6,45.66,88800.0,34.2038,34.2563,34.1888,34.2338,88800.0
2013-02-07 12:00:00,45.65,45.65,45.53,45.53,69300.0,34.2263,34.2263,34.1364,34.1364,69300.0
2013-02-07 12:10:00,45.54,45.54,45.4,45.41,228700.0,34.1438,34.1438,34.0389,34.0464,228700.0
2013-02-07 12:20:00,45.42,45.44,45.36,45.37,32000.0,34.0539,34.0689,34.0089,34.0164,32000.0
2013-02-07 12:30:00,45.37,45.45,45.32,45.42,120900.0,34.0164,34.0764,33.9789,34.0539,120900.0
2013-02-07 12:40:00,45.42,45.44,45.24,45.29,133300.0,34.0539,34.0689,33.9189,33.9564,133300.0
2013-02-07 12:50:00,45.29,45.3,45.12,45.12,80000.0,33.9564,33.9639,33.829,33.829,80000.0
2013-02-07 13:00:00,45.12,45.29,45.09,45.23,93600.0,33.829,33.9564,33.8065,33.9114,93600.0
2013-02-07 13:10:00,45.22,45.31,45.22,45.29,69300.0,33.9039,33.9714,33.9039,33.9564,69300.0
2013-02-07 13:20:00,45.28,45.37,45.28,45.34,105700.0,33.9489,34.0164,33.9489,33.9939,105700.0
2013-02-07 13:30:00,45.34,45.34,45.19,45.21,57600.0,33.9939,33.9939,33.8814,33.8964,57600.0
2013-02-07 13:40:00,45.21,45.27,45.2,45.22,67000.0,33.8964,33.9414,33.8889,33.9039,67000.0
2013-02-07 13:50:00,45.22,45.23,45.14,45.15,59000.0,33.9039,33.9114,33.8439,33.8514,59000.0
2013-02-07 14:00:00,45.15,45.22,45.15,45.22,39400.0,33.8514,33.9039,33.8514,33.9039,39400.0
2013-02-07 14:10:00,45.22,45.23,45.18,45.23,34900.0,33.9039,33.9114,33.8739,33.9114,34900.0
2013-02-07 14:20:00,45.23,45.27,45.22,45.25,37600.0,33.9114,33.9414,33.9039,33.9264,37600.0
2013-02-07 14:30:00,45.26,45.27,45.18,45.19,53500.0,33.9339,33.9414,33.8739,33.8814,53500.0
2013-02-07 14:40:00,45.19,45.21,45.14,45.15,52500.0,33.8814,33.8964,33.8439,33.8514,52500.0
2013-02-07 14:50:00,45.13,45.14,45.1,45.12,24500.0,33.8364,33.8439,33.814,33.829,24500.0
2013-02-07 15:00:00,45.12,45.18,45.1,45.17,61000.0,33.829,33.8739,33.814,33.8664,61000.0
2013-02-07 15:10:00,45.17,45.27,45.14,45.27,71200.0,33.8664,33.9414,33.8439,33.9414,71200.0
2013-02-07 15:20:00,45.27,45.28,45.19,45.23,75900.0,33.9414,33.9489,33.8814,33.9114,75900.0
2013-02-07 15:30:00,45.24,45.26,45.21,45.24,124700.0,33.9189,33.9339,33.8964,33.9189,124700.0
2013-02-07 15:40:00,45.24,45.25,45.16,45.18,146900.0,33.9189,33.9264,33.8589,33.8739,146900.0
2013-02-07 15:50:00,45.19,45.25,45.19,45.24,260700.0,33.8814,33.9264,33.8814,33.9189,260700.0
2013-02-08 09:30:00,45.18,45.21,45.01,45.06,162200.0,33.8739,33.8964,33.7465,33.784,162200.0
2013-02-08 09:40:00,45.06,45.09,44.8,44.9,289500.0,33.784,33.8065,33.589,33.664,289500.0
2013-02-08 09:50:00,44.91,45.01,44.88,45.0,93700.0,33.6715,33.7465,33.649,33.739,93700.0
2013-02-08 10:00:00,45.01,45.14,44.96,45.14,88200.0,33.7465,33.8439,33.709,33.8439,88200.0
2013-02-08 10:10:00,45.13,45.27,45.09,45.09,138000.0,33.8364,33.9414,33.8065,33.8065,138000.0
2013-02-08 10:20:00,45.08,45.14,45.04,45.07,137700.0,33.799,33.8439,33.769,33.7915,137700.0
2013-02-08 10:30:00,45.06,45.2,45.04,45.17,98800.0,33.784,33.8889,33.769,33.8664,98800.0
2013-02-08 10:40:00,45.17,45.19,45.08,45.17,94000.0,33.8664,33.8814,33.799,33.8664,94000.0
2013-02-08 10:50:00,45.16,45.19,45.02,45.08,120900.0,33.8589,33.8814,33.754,33.799,120900.0
2013-02-08 11:00:00,45.08,45.1,44.94,44.97,150300.0,33.799,33.814,33.694,33.7165,150300.0
2013-02-08 11:10:00,44.98,45.13,44.97,45.12,137100.0,33.724,33.8364,33.7165,33.829,137100.0
2013-02-08 11:20:00,45.13,45.21,45.04,45.05,129200.0,33.8364,33.8964,33.769,33.7765,129200.0
2013-02-08 11:30:00,45.06,45.19,45.04,45.19,101800.0,33.784,33.8814,33.769,33.8814,101800.0
2013-02-08 11:40:00,45.19,45.22,45.15,45.18,110400.0,33.8814,33.9039,33.8514,33.8739,110400.0
2013-02-08 11:50:00,45.2,45.2,45.02,45.05,73900.0,33.8889,33.8889,33.754,33.7765,73900.0
2013-02-08 12:00:00,45.05,45.09,45.02,45.08,66300.0,33.7765,33.8065,33.754,33.799,66300.0
2013-02-08 12:10:00,45.08,45.09,45.01,45.02,40300.0,33.799,33.8065,33.7465,33.754,40300.0
2013-02-08 12:20:00,45.02,45.03,44.85,44.86,102000.0,33.754,33.7615,33.6265,33.634,102000.0
2013-02-08 12:30:00,44.86,44.87,44.77,44.81,95500.0,33.634,33.6415,33.5665,33.5965,95500.0
2013-02-08 12:40:00,44.81,44.86,44.79,44.84,75300.0,33.5965,33.634,33.5815,33.619,75300.0
2013-02-08 12:50:00,44.85,44.88,44.83,44.84,39100.0,33.6265,33.649,33.6115,33.619,39100.0
2013-02-08 13:00:00,44.83,44.91,44.82,44.9,24100.0,33.6115,33.6715,33.604,33.664,24100.0
2013-02-08 13:10:00,44.89,44.91,44.85,44.88,85900.0,33.6565,33.6715,33.6265,33.649,85900.0
2013-02-08 13:20:00,44.88,44.89,44.84,44.85,111900.0,33.649,33.6565,33.619,33.6265,111900.0
2013-02-08 13:30:00,44.84,44.93,44.83,44.92,49500.0,33.619,33.6865,33.6115,33.679,49500.0
2013-02-08 13:40:00,44.92,44.96,44.91,44.95,112800.0,33.679,33.709,33.6715,33.7015,112800.0
2013-02-08 13:50:00,44.94,44.98,44.92,44.96,62600.0,33.694,33.724,33.679,33.709,62600.0
2013-02-08 14:00:00,44.95,44.95,44.9,44.91,51900.0,33.7015,33.7015,33.664,33.6715,51900.0
2013-02-08 14:10:00,44.91,44.91,44.9,44.9,34100.0,33.6715,33.6715,33.664,33.664,34100.0
2013-02-08 14:20:00,44.91,44.92,44.9,44.92,56300.0,33.6715,33.679,33.664,33.679,56300.0
2013-02-08 14:30:00,44.92,44.94,44.9,44.9,64600.0,33.679,33.694,33.664,33.664,64600.0
2013-02-08 14:40:00,44.91,44.94,44.9,44.91,31900.0,33.6715,33.694,33.664,33.6715,31900.0
2013-02-08 14:50:00,44.91,44.93,44.9,44.9,48900.0,33.6715,33.6865,33.664,33.664,48900.0
2013-02-08 15:00:00,44.9,44.92,44.88,44.91,92100.0,33.664,33.679,33.649,33.6715,92100.0
2013-02-08 15:10:00,44.91,44.93,44.89,44.9,115400.0,33.6715,33.6865,33.6565,33.664,115400.0
2013-02-08 15:20:00,44.91,44.92,44.9,44.91,88600.0,33.6715,33.679,33.664,33.6715,88600.0
2013-02-08 15:30:00,44.91,44.91,44.9,44.9,102100.0,33.6715,33.6715,33.664,33.664,102100.0
2013-02-08 15:40:00,44.91,44.93,44.87,44.88,154600.0,33.6715,33.6865,33.6415,33.649,154600.0
2013-02-08 15:50:00,44.89,44.95,44.84,44.94,630700.0,33.6565,33.7015,33.619,33.694,630700.0
2013-02-11 09:30:00,44.57,44.67,44.26,44.31,251400.0,33.4166,33.4916,33.1842,33.2217,251400.0
2013-02-11 09:40:00,44.3,44.32,44.24,44.24,168600.0,33.2142,33.2291,33.1692,33.1692,168600.0
2013-02-11 09:50:00,44.24,44.3,44.24,44.26,137200.0,33.1692,33.2142,33.1692,33.1842,137200.0
2013-02-11 10:00:00,44.26,44.39,44.22,44.37,150000.0,33.1842,33.2816,33.1542,33.2666,150000.0
2013-02-11 10:10:00,44.38,44.46,44.33,44.43,149000.0,33.2741,33.3341,33.2366,33.3116,149000.0
2013-02-11 10:20:00,44.43,44.44,44.29,44.35,100900.0,33.3116,33.3191,33.2067,33.2516,100900.0
2013-02-11 10:30:00,44.34,44.36,44.21,44.21,93300.0,33.2441,33.2591,33.1467,33.1467,93300.0
2013-02-11 10:40:00,44.21,44.23,44.16,44.21,121400.0,33.1467,33.1617,33.1092,33.1467,121400.0
2013-02-11 10:50:00,44.21,44.27,44.15,44.15,166800.0,33.1467,33.1917,33.1017,33.1017,166800.0
2013-02-11 11:00:00,44.16,44.25,44.16,44.23,80600.0,33.1092,33.1767,33.1092,33.1617,80600.0
2013-02-11 11:10:00,44.23,44.35,44.23,44.33,95600.0,33.1617,33.2516,33.1617,33.2366,95600.0
2013-02-11 11:20:00,44.32,44.34,44.28,44.34,59600.0,33.2291,33.2441,33.1992,33.2441,59600.0
2013-02-11 11:30:00,44.33,44.39,44.31,44.36,114200.0,33.2366,33.2816,33.2217,33.2591,114200.0
2013-02-11 11:40:00,44.36,44.4,44.35,44.38,39700.0,33.2591,33.2891,33.2516,33.2741,39700.0
2013-02-11 11:50:00,44.37,44.38,44.32,44.37,52000.0,33.2666,33.2741,33.2291,33.2666,52000.0
2013-02-11 12:00:00,44.37,44.37,44.31,44.33,49400.0,33.2666,33.2666,33.2217,33.2366,49400.0
2013-02-11 12:10:00,44.33,44.41,44.32,44.36,44900.0,33.2366,33.2966,33.2291,33.2591,44900.0
2013-02-11 12:20:00,44.35,44.38,44.3,44.34,144800.0,33.2516,33.2741,33.2142,33.2441,144800.0
2013-02-11 12:30:00,44.35,44.41,44.33,44.38,232500.0,33.2516,33.2966,33.2366,33.2741,232500.0
2013-02-11 12:40:00,44.39,44.4,44.35,44.37,47600.0,33.2816,33.2891,33.2516,33.2666,47600.0
2013-02-11 12:50:00,44.36,44.41,44.36,44.38,70000.0,33.2591,33.2966,33.2591,33.2741,70000.0
2013-02-11 13:00:00,44.39,44.54,44.37,44.5,148900.0,33.2816,33.3941,33.2666,33.3641,148900.0
2013-02-11 13:10:00,44.51,44.52,44.42,44.43,130900.0,33.3716,33.3791,33.3041,33.3116,130900.0
2013-02-11 13:20:00,44.43,44.45,44.41,44.41,27400.0,33.3116,33.3266,33.2966,33.2966,27400.0
2013-02-11 13:30:00,44.4,44.42,44.34,44.39,55200.0,33.2891,33.3041,33.2441,33.2816,55200.0
2013-02-11 13:40:00,44.4,44.42,44.36,44.42,33600.0,33.2891,33.3041,33.2591,33.3041,33600.0
2013-02-11 13:50:00,44.42,44.46,44.4,44.42,36800.0,33.3041,33.3341,33.2891,33.3041,36800.0
2013-02-11 14:00:00,44.42,44.47,44.41,44.46,91000.0,33.3041,33.3416,33.2966,33.3341,91000.0
2013-02-11 14:10:00,44.46,44.47,44.41,44.41,42000.0,33.3341,33.3416,33.2966,33.2966,42000.0
2013-02-11 14:20:00,44.41,44.51,44.41,44.51,55000.0,33.2966,33.3716,33.2966,33.3716,55000.0
2013-02-11 14:30:00,44.51,44.62,44.51,44.6,86400.0,33.3716,33.4541,33.3716,33.4391,86400.0
2013-02-11 14:40:00,44.6,44.62,44.57,44.6,61500.0,33.4391,33.4541,33.4166,33.4391,61500.0
2013-02-11 14:50:00,44.61,44.61,44.57,44.57,44000.0,33.4466,33.4466,33.4166,33.4166,44000.0
2013-02-11 15:00:00,44.57,44.57,44.51,44.53,69400.0,33.4166,33.4166,33.3716,33.3866,69400.0
2013-02-11 15:10:00,44.52,44.56,44.5,44.53,40700.0,33.3791,33.4091,33.3641,33.3866,40700.0
2013-02-11 15:20:00,44.52,44.58,44.52,44.55,33400.0,33.3791,33.4241,33.3791,33.4016,33400.0
2013-02-11 15:30:00,44.55,44.56,44.52,44.55,71500.0,33.4016,33.4091,33.3791,33.4016,71500.0
2013-02-11 15:40:00,44.55,44.55,44.5,44.51,145800.0,33.4016,33.4016,33.3641,33.3716,145800.0
2013-02-11 15:50:00,44.51,44.52,44.46,44.49,231100.0,33.3716,33.3791,33.3341,33.3566,231100.0
2013-02-12 09:30:00,44.47,44.68,44.38,44.52,343200.0,33.3416,33.4991,33.2741,33.3791,343200.0
2013-02-12 09:40:00,44.52,44.57,44.46,44.54,182800.0,33.3791,33.4166,33.3341,33.3941,182800.0
2013-02-12 09:50:00,44.54,44.99,44.54,44.97,190200.0,33.3941,33.7315,33.3941,33.7165,190200.0
2013-02-12 10:00:00,44.98,45.18,44.94,44.98,249300.0,33.724,33.8739,33.694,33.724,249300.0
2013-02-12 10:10:00,44.99,45.11,44.88,45.02,189300.0,33.7315,33.8215,33.649,33.754,189300.0
2013-02-12 10:20:00,45.03,45.04,44.86,44.86,139700.0,33.7615,33.769,33.634,33.634,139700.0
2013-02-12 10:30:00,44.86,44.96,44.78,44.93,134900.0,33.634,33.709,33.574,33.6865,134900.0
2013-02-12 10:40:00,44.93,44.99,44.83,44.86,72300.0,33.6865,33.7315,33.6115,33.634,72300.0
2013-02-12 10:50:00,44.85,44.91,44.84,44.91,92500.0,33.6265,33.6715,33.619,33.6715,92500.0
2013-02-12 11:00:00,44.92,44.96,44.86,44.92,165600.0,33.679,33.709,33.634,33.679,165600.0
2013-02-12 11:10:00,44.92,44.97,44.86,44.88,124600.0,33.679,33.7165,33.634,33.649,124600.0
2013-02-12 11:20:00,44.88,44.91,44.85,44.9,83400.0,33.649,33.6715,33.6265,33.664,83400.0
2013-02-12 11:30:00,44.89,44.92,44.86,44.92,59300.0,33.6565,33.679,33.634,33.679,59300.0
2013-02-12 11:40:00,44.91,44.97,44.89,44.96,72700.0,33.6715,33.7165,33.6565,33.709,72700.0
2013-02-12 11:50:00,44.97,45.06,44.96,45.06,115000.0,33.7165,33.784,33.709,33.784,115000.0
2013-02-12 12:00:00,45.05,45.1,45.05,45.09,78800.0,33.7765,33.814,33.7765,33.8065,78800.0
2013-02-12 12:10:00,45.09,45.16,45.08,45.08,82300.0,33.8065,33.8589,33.799,33.799,82300.0
2013-02-12 12:20:00,45.09,45.19,45.09,45.13,104400.0,33.8065,33.8814,33.8065,33.8364,104400.0
2013-02-12 12:30:00,45.14,45.15,45.07,45.08,64200.0,33.8439,33.8514,33.7915,33.799,64200.0
2013-02-12 12:40:00,45.07,45.12,45.07,45.12,74600.0,33.7915,33.829,33.7915,33.829,74600.0
2013-02-12 12:50:00,45.12,45.13,45.08,45.08,55200.0,33.829,33.8364,33.799,33.799,55200.0
2013-02-12 13:00:00,45.07,45.11,44.98,45.11,189300.0,33.7915,33.8215,33.724,33.8215,189300.0
2013-02-12 13:10:00,45.1,45.15,45.08,45.1,60200.0,33.814,33.8514,33.799,33.814,60200.0
2013-02-12 13:20:00,45.11,45.14,45.08,45.1,35100.0,33.8215,33.8439,33.799,33.814,35100.0
2013-02-12 13:30:00,45.1,45.13,45.07,45.09,137100.0,33.814,33.8364,33.7915,33.8065,137100.0
2013-02-12 13:40:00,45.08,45.11,45.04,45.05,202800.0,33.799,33.8215,33.769,33.7765,202800.0
2013-02-12 13:50:00,45.05,45.1,45.04,45.08,49900.0,33.7765,33.814,33.769,33.799,49900.0
2013-02-12 14:00:00,45.07,45.15,45.07,45.1,71100.0,33.7915,33.8514,33.7915,33.814,71100.0
2013-02-12 14:10:00,45.1,45.19,45.07,45.19,66800.0,33.814,33.8814,33.7915,33.8814,66800.0
2013-02-12 14:20:00,45.19,45.24,45.18,45.21,116700.0,33.8814,33.9189,33.8739,33.8964,116700.0
2013-02-12 14:30:00,45.2,45.22,45.16,45.16,68800.0,33.8889,33.9039,33.8589,33.8589,68800.0
2013-02-12 14:40:00,45.15,45.16,45.1,45.13,69900.0,33.8514,33.8589,33.814,33.8364,69900.0
2013-02-12 14:50:00,45.13,45.14,45.07,45.07,62200.0,33.8364,33.8439,33.7915,33.7915,62200.0
2013-02-12 15:00:00,45.07,45.16,45.06,45.13,94200.0,33.7915,33.8589,33.784,33.8364,94200.0
2013-02-12 15:10:00,45.11,45.12,45.07,45.12,43900.0,33.8215,33.829,33.7915,33.829,43900.0
2013-02-12 15:20:00,45.12,45.16,45.09,45.09,142400.0,33.829,33.8589,33.8065,33.8065,142400.0
2013-02-12 15:30:00,45.09,45.16,45.07,45.13,186000.0,33.8065,33.8589,33.7915,33.8364,186000.0
2013-02-12 15:40:00,45.13,45.15,45.09,45.14,149600.0,33.8364,33.8514,33.8065,33.8439,149600.0
2013-02-12 15:50:00,45.14,45.3,45.13,45.29,572400.0,33.8439,33.9639,33.8364,33.9564,572400.0
2013-02-13 09:30:00,45.26,45.3,45.15,45.21,184400.0,33.9339,33.9639,33.8514,33.8964,184400.0
2013-02-13 09:40:00,45.22,45.48,45.19,45.42,147800.0,33.9039,34.0989,33.8814,34.0539,147800.0
2013-02-13 09:50:00,45.4,45.48,45.26,45.26,206900.0,34.0389,34.0989,33.9339,33.9339,206900.0
2013-02-13 10:00:00,45.25,45.27,45.0,45.04,294400.0,33.9264,33.9414,33.739,33.769,294400.0
2013-02-13 10:10:00,45.03,45.09,45.0,45.09,102400.0,33.7615,33.8065,33.739,33.8065,102400.0
2013-02-13 10:20:00,45.09,45.13,45.04,45.07,128200.0,33.8065,33.8364,33.769,33.7915,128200.0
2013-02-13 10:30:00,45.08,45.19,45.05,45.06,163800.0,33.799,33.8814,33.7765,33.784,163800.0
2013-02-13 10:40:00,45.05,45.09,45.04,45.07,127100.0,33.7765,33.8065,33.769,33.7915,127100.0
2013-02-13 10:50:00,45.06,45.09,45.03,45.04,123200.0,33.784,33.8065,33.7615,33.769,123200.0
2013-02-13 11:00:00,45.04,45.07,45.0,45.05,163300.0,33.769,33.7915,33.739,33.7765,163300.0
2013-02-13 11:10:00,45.05,45.08,45.0,45.04,79000.0,33.7765,33.799,33.739,33.769,79000.0
2013-02-13 11:20:00,45.03,45.07,44.98,44.99,148700.0,33.7615,33.7915,33.724,33.7315,148700.0
2013-02-13 11:30:00,44.98,45.02,44.89,44.89,136100.0,33.724,33.754,33.6565,33.6565,136100.0
2013-02-13 11:40:00,44.9,44.91,44.88,44.88,130600.0,33.664,33.6715,33.649,33.649,130600.0
2013-02-13 11:50:00,44.89,45.0,44.89,44.93,120900.0,33.6565,33.739,33.6565,33.6865,120900.0
2013-02-13 12:00:00,44.92,45.0,44.87,44.99,64200.0,33.679,33.739,33.6415,33.7315,64200.0
2013-02-13 12:10:00,45.0,45.03,44.96,45.01,47700.0,33.739,33.7615,33.709,33.7465,47700.0
2013-02-13 12:20:00,45.02,45.03,44.96,44.99,34100.0,33.754,33.7615,33.709,33.7315,34100.0
2013-02-13 12:30:00,44.99,45.07,44.96,45.07,58000.0,33.7315,33.7915,33.709,33.7915,58000.0
2013-02-13 12:40:00,45.07,45.08,45.01,45.01,33000.0,33.7915,33.799,33.7465,33.7465,33000.0
2013-02-13 12:50:00,45.01,45.02,44.97,44.97,54100.0,33.7465,33.754,33.7165,33.7165,54100.0
2013-02-13 13:00:00,44.97,45.01,44.95,44.99,48700.0,33.7165,33.7465,33.7015,33.7315,48700.0
2013-02-13 13:10:00,45.0,45.02,44.98,45.01,31500.0,33.739,33.754,33.724,33.7465,31500.0
2013-02-13 13:20:00,45.01,45.01,44.98,44.98,52900.0,33.7465,33.7465,33.724,33.724,52900.0
2013-02-13 13:30:00,44.97,44.97,44.9,44.92,51000.0,33.7165,33.7165,33.664,33.679,51000.0
2013-02-13 13:40:00,44.91,44.95,44.9,44.93,114400.0,33.6715,33.7015,33.664,33.6865,114400.0
2013-02-13 13:50:00,44.93,44.97,44.9,44.91,86900.0,33.6865,33.7165,33.664,33.6715,86900.0
2013-02-13 14:00:00,44.91,44.92,44.89,44.92,105500.0,33.6715,33.679,33.6565,33.679,105500.0
2013-02-13 14:10:00,44.92,44.94,44.86,44.87,130300.0,33.679,33.694,33.634,33.6415,130300.0
2013-02-13 14:20:00,44.86,44.92,44.86,44.91,65500.0,33.634,33.679,33.634,33.6715,65500.0
2013-02-13 14:30:00,44.9,44.92,44.86,44.88,99000.0,33.664,33.679,33.634,33.649,99000.0
2013-02-13 14:40:00,44.87,44.88,44.85,44.87,90400.0,33.6415,33.649,33.6265,33.6415,90400.0
2013-02-13 14:50:00,44.87,44.89,44.86,44.88,133500.0,33.6415,33.6565,33.634,33.649,133500.0
2013-02-13 15:00:00,44.88,44.88,44.82,44.83,155600.0,33.649,33.649,33.604,33.6115,155600.0
2013-02-13 15:10:00,44.83,44.86,44.82,44.84,241500.0,33.6115,33.634,33.604,33.619,241500.0
2013-02-13 15:20:00,44.83,44.9,44.83,44.87,152300.0,33.6115,33.664,33.6115,33.6415,152300.0
2013-02-13 15:30:00,44.86,44.88,44.84,44.85,184400.0,33.634,33.649,33.619,33.6265,184400.0
2013-02-13 15:40:00,44.85,44.9,44.84,44.89,270100.0,33.6265,33.664,33.619,33.6565,270100.0
2013-02-13 15:50:00,44.89,44.91,44.84,44.84,424400.0,33.6565,33.6715,33.619,33.619,424400.0
2013-02-14 09:30:00,44.96,45.09,44.78,44.86,432000.0,33.709,33.8065,33.574,33.634,432000.0
2013-02-14 09:40:00,44.85,44.89,44.79,44.79,236800.0,33.6265,33.6565,33.5815,33.5815,236800.0
2013-02-14 09:50:00,44.8,44.88,44.77,44.8,139500.0,33.589,33.649,33.5665,33.589,139500.0
2013-02-14 10:00:00,44.79,44.8,44.68,44.72,242500.0,33.5815,33.589,33.4991,33.529,242500.0
2013-02-14 10:10:00,44.73,44.94,44.72,44.88,156400.0,33.5365,33.694,33.529,33.649,156400.0
2013-02-14 10:20:00,44.89,45.02,44.79,44.86,301600.0,33.6565,33.754,33.5815,33.634,301600.0
2013-02-14 10:30:00,44.86,44.86,44.66,44.68,275900.0,33.634,33.634,33.4841,33.4991,275900.0
2013-02-14 10:40:00,44.67,44.7,44.43,44.44,224000.0,33.4916,33.5141,33.3116,33.3191,224000.0
2013-02-14 10:50:00,44.45,44.52,44.4,44.4,145300.0,33.3266,33.3791,33.2891,33.2891,145300.0
2013-02-14 11:00:00,44.4,44.59,44.38,44.56,118700.0,33.2891,33.4316,33.2741,33.4091,118700.0
2013-02-14 11:10:00,44.56,44.64,44.53,44.58,128300.0,33.4091,33.4691,33.3866,33.4241,128300.0
2013-02-14 11:20:00,44.59,44.59,44.49,44.52,157700.0,33.4316,33.4316,33.3566,33.3791,157700.0
2013-02-14 11:30:00,44.52,44.58,44.48,44.5,352600.0,33.3791,33.4241,33.3491,33.3641,352600.0
2013-02-14 11:40:00,44.51,44.54,44.47,44.53,224000.0,33.3716,33.3941,33.3416,33.3866,224000.0
2013-02-14 11:50:00,44.54,44.58,44.51,44.58,201500.0,33.3941,33.4241,33.3716,33.4241,201500.0
2013-02-14 12:00:00,44.59,44.66,44.58,44.65,127800.0,33.4316,33.4841,33.4241,33.4766,127800.0
2013-02-14 12:10:00,44.65,44.65,44.55,44.55,275200.0,33.4766,33.4766,33.4016,33.4016,275200.0
2013-02-14 12:20:00,44.55,44.59,44.52,44.55,115500.0,33.4016,33.4316,33.3791,33.4016,115500.0
2013-02-14 12:30:00,44.54,44.56,44.52,44.53,162700.0,33.3941,33.4091,33.3791,33.3866,162700.0
2013-02-14 12:40:00,44.53,44.59,44.51,44.52,90600.0,33.3866,33.4316,33.3716,33.3791,90600.0
2013-02-14 12:50:00,44.51,44.55,44.49,44.55,257500.0,33.3716,33.4016,33.3566,33.4016,257500.0
2013-02-14 13:00:00,44.55,44.56,44.5,44.52,111500.0,33.4016,33.4091,33.3641,33.3791,111500.0
2013-02-14 13:10:00,44.52,44.58,44.5,44.53,65800.0,33.3791,33.4241,33.3641,33.3866,65800.0
2013-02-14 13:20:00,44.52,44.55,44.49,44.53,84700.0,33.3791,33.4016,33.3566,33.3866,84700.0
2013-02-14 13:30:00,44.52,44.55,44.49,44.53,82200.0,33.3791,33.4016,33.3566,33.3866,82200.0
2013-02-14 13:40:00,44.53,44.54,44.51,44.54,176100.0,33.3866,33.3941,33.3716,33.3941,176100.0
2013-02-14 13:50:00,44.54,44.6,44.53,44.58,37100.0,33.3941,33.4391,33.3866,33.4241,37100.0
2013-02-14 14:00:00,44.58,44.6,44.54,44.56,56900.0,33.4241,33.4391,33.3941,33.4091,56900.0
2013-02-14 14:10:00,44.56,44.57,44.54,44.56,38200.0,33.4091,33.4166,33.3941,33.4091,38200.0
2013-02-14 14:20:00,44.56,44.58,44.53,44.58,32200.0,33.4091,33.4241,33.3866,33.4241,32200.0
2013-02-14 14:30:00,44.58,44.59,44.56,44.56,51300.0,33.4241,33.4316,33.4091,33.4091,51300.0
2013-02-14 14:40:00,44.56,44.64,44.56,44.64,35700.0,33.4091,33.4691,33.4091,33.4691,35700.0
2013-02-14 14:50:00,44.64,44.68,44.6,44.6,69300.0,33.4691,33.4991,33.4391,33.4391,69300.0
2013-02-14 15:00:00,44.6,44.6,44.55,44.56,66300.0,33.4391,33.4391,33.4016,33.4091,66300.0
2013-02-14 15:10:00,44.56,44.6,44.54,44.58,53400.0,33.4091,33.4391,33.3941,33.4241,53400.0
2013-02-14 15:20:00,44.58,44.62,44.57,44.6,89000.0,33.4241,33.4541,33.4166,33.4391,89000.0
2013-02-14 15:30:00,44.6,44.62,44.58,44.59,218100.0,33.4391,33.4541,33.4241,33.4316,218100.0
2013-02-14 15:40:00,44.59,44.59,44.53,44.54,282300.0,33.4316,33.4316,33.3866,33.3941,282300.0
2013-02-14 15:50:00,44.54,44.59,44.53,44.55,612800.0,33.3941,33.4316,33.3866,33.4016,612800.0
2013-02-15 09:30:00,43.68,43.8,43.39,43.39,1170000.0,32.7493,32.8393,32.5319,32.5319,1170000.0
2013-02-15 09:40:00,43.4,43.44,43.21,43.24,726000.0,32.5394,32.5694,32.3969,32.4194,726000.0
2013-02-15 09:50:00,43.23,43.43,43.21,43.35,244100.0,32.4119,32.5619,32.3969,32.5019,244100.0
2013-02-15 10:00:00,43.33,43.54,43.3,43.35,232500.0,32.4869,32.6443,32.4644,32.5019,232500.0
2013-02-15 10:10:00,43.35,43.43,43.32,43.41,497300.0,32.5019,32.5619,32.4794,32.5469,497300.0
2013-02-15 10:20:00,43.41,43.41,43.28,43.32,417000.0,32.5469,32.5469,32.4494,32.4794,417000.0
2013-02-15 10:30:00,43.32,43.48,43.25,43.41,507400.0,32.4794,32.5994,32.4269,32.5469,507400.0
2013-02-15 10:40:00,43.41,43.45,43.25,43.26,466000.0,32.5469,32.5769,32.4269,32.4344,466000.0
2013-02-15 10:50:00,43.26,43.31,43.2,43.23,541500.0,32.4344,32.4719,32.3894,32.4119,541500.0
2013-02-15 11:00:00,43.23,43.24,43.17,43.22,260500.0,32.4119,32.4194,32.3669,32.4044,260500.0
2013-02-15 11:10:00,43.22,43.29,43.19,43.2,428000.0,32.4044,32.4569,32.3819,32.3894,428000.0
2013-02-15 11:20:00,43.2,43.22,43.18,43.2,279500.0,32.3894,32.4044,32.3744,32.3894,279500.0
2013-02-15 11:30:00,43.19,43.24,43.18,43.19,414200.0,32.3819,32.4194,32.3744,32.3819,414200.0
2013-02-15 11:40:00,43.18,43.22,43.11,43.12,350200.0,32.3744,32.4044,32.3219,32.3294,350200.0
2013-02-15 11:50:00,43.12,43.12,42.97,43.0,629300.0,32.3294,32.3294,32.217,32.2395,629300.0
2013-02-15 12:00:00,43.01,43.09,43.0,43.07,168700.0,32.247,32.3069,32.2395,32.292,168700.0
2013-02-15 12:10:00,43.06,43.07,42.98,42.99,172900.0,32.2845,32.292,32.2245,32.232,172900.0
2013-02-15 12:20:00,42.99,42.99,42.85,42.85,174200.0,32.232,32.232,32.127,32.127,174200.0
2013-02-15 12:30:00,42.86,42.91,42.79,42.9,211700.0,32.1345,32.172,32.082,32.1645,211700.0
2013-02-15 12:40:00,42.91,42.91,42.82,42.86,104500.0,32.172,32.172,32.1045,32.1345,104500.0
2013-02-15 12:50:00,42.86,42.92,42.86,42.92,121200.0,32.1345,32.1795,32.1345,32.1795,121200.0
2013-02-15 13:00:00,42.91,43.01,42.91,43.0,91300.0,32.172,32.247,32.172,32.2395,91300.0
2013-02-15 13:10:00,43.0,43.1,42.98,43.1,130200.0,32.2395,32.3144,32.2245,32.3144,130200.0
2013-02-15 13:20:00,43.1,43.18,43.07,43.16,121500.0,32.3144,32.3744,32.292,32.3594,121500.0
2013-02-15 13:30:00,43.15,43.3,43.15,43.28,158000.0,32.3519,32.4644,32.3519,32.4494,158000.0
2013-02-15 13:40:00,43.28,43.35,43.22,43.27,152400.0,32.4494,32.5019,32.4044,32.4419,152400.0
2013-02-15 13:50:00,43.28,43.28,43.18,43.18,84900.0,32.4494,32.4494,32.3744,32.3744,84900.0
2013-02-15 14:00:00,43.19,43.19,43.09,43.16,346400.0,32.3819,32.3819,32.3069,32.3594,346400.0
2013-02-15 14:10:00,43.16,43.21,43.16,43.17,139100.0,32.3594,32.3969,32.3594,32.3669,139100.0
2013-02-15 14:20:00,43.17,43.21,43.17,43.19,118900.0,32.3669,32.3969,32.3669,32.3819,118900.0
2013-02-15 14:30:00,43.18,43.28,43.17,43.25,237800.0,32.3744,32.4494,32.3669,32.4269,237800.0
2013-02-15 14:40:00,43.26,43.27,43.21,43.22,201600.0,32.4344,32.4419,32.3969,32.4044,201600.0
2013-02-15 14:50:00,43.22,43.27,43.16,43.16,163900.0,32.4044,32.4419,32.3594,32.3594,163900.0
2013-02-15 15:00:00,43.16,43.24,43.16,43.19,207500.0,32.3594,32.4194,32.3594,32.3819,207500.0
2013-02-15 15:10:00,43.18,43.19,43.15,43.16,102300.0,32.3744,32.3819,32.3519,32.3594,102300.0
2013-02-15 15:20:00,43.16,43.22,43.15,43.19,263500.0,32.3594,32.4044,32.3519,32.3819,263500.0
2013-02-15 15:30:00,43.18,43.25,43.17,43.24,330600.0,32.3744,32.4269,32.3669,32.4194,330600.0
2013-02-15 15:40:00,43.24,43.28,43.21,43.26,341900.0,32.4194,32.4494,32.3969,32.4344,341900.0
2013-02-15 15:50:00,43.25,43.27,43.2,43.27,753600.0,32.4269,32.4419,32.3894,32.4419,753600.0
2013-02-19 09:30:00,43.08,43.08,42.79,42.87,401000.0,32.2995,32.2995,32.082,32.142,401000.0
2013-02-19 09:40:00,42.86,43.17,42.83,43.04,201500.0,32.1345,32.3669,32.112,32.2695,201500.0
2013-02-19 09:50:00,43.05,43.15,43.04,43.09,148400.0,32.277,32.3519,32.2695,32.3069,148400.0
2013-02-19 10:00:00,43.09,43.33,43.09,43.31,173400.0,32.3069,32.4869,32.3069,32.4719,173400.0
2013-02-19 10:10:00,43.31,43.39,43.28,43.3,138700.0,32.4719,32.5319,32.4494,32.4644,138700.0
2013-02-19 10:20:00,43.28,43.34,43.1,43.12,199700.0,32.4494,32.4944,32.3144,32.3294,199700.0
2013-02-19 10:30:00,43.12,43.15,43.02,43.09,216000.0,32.3294,32.3519,32.2545,32.3069,216000.0
2013-02-19 10:40:00,43.1,43.18,43.07,43.09,145300.0,32.3144,32.3744,32.292,32.3069,145300.0
2013-02-19 10:50:00,43.08,43.11,43.01,43.01,178000.0,32.2995,32.3219,32.247,32.247,178000.0
2013-02-19 11:00:00,43.01,43.02,42.93,42.97,309400.0,32.247,32.2545,32.187,32.217,309400.0
2013-02-19 11:10:00,42.96,42.98,42.88,42.9,249800.0,32.2095,32.2245,32.1495,32.1645,249800.0
2013-02-19 11:20:00,42.9,42.93,42.88,42.92,182500.0,32.1645,32.187,32.1495,32.1795,182500.0
2013-02-19 11:30:00,42.92,42.97,42.92,42.95,242400.0,32.1795,32.217,32.1795,32.202,242400.0
2013-02-19 11:40:00,42.94,42.95,42.93,42.93,122100.0,32.1945,32.202,32.187,32.187,122100.0
2013-02-19 11:50:00,42.94,43.0,42.91,42.92,196500.0,32.1945,32.2395,32.172,32.1795,196500.0
2013-02-19 12:00:00,42.91,42.94,42.88,42.89,280100.0,32.172,32.1945,32.1495,32.157,280100.0
2013-02-19 12:10:00,42.89,42.92,42.87,42.89,122700.0,32.157,32.1795,32.142,32.157,122700.0
2013-02-19 12:20:00,42.88,42.9,42.85,42.88,312500.0,32.1495,32.1645,32.127,32.1495,312500.0
2013-02-19 12:30:00,42.88,42.91,42.86,42.9,206500.0,32.1495,32.172,32.1345,32.1645,206500.0
2013-02-19 12:40:00,42.9,42.95,42.88,42.94,292600.0,32.1645,32.202,32.1495,32.1945,292600.0
2013-02-19 12:50:00,42.94,42.94,42.89,42.91,94500.0,32.1945,32.1945,32.157,32.172,94500.0
2013-02-19 13:00:00,42.91,43.02,42.91,43.0,382200.0,32.172,32.2545,32.172,32.2395,382200.0
2013-02-19 13:10:00,43.0,43.06,42.98,43.01,260500.0,32.2395,32.2845,32.2245,32.247,260500.0
2013-02-19 13:20:00,43.0,43.0,42.89,42.91,164700.0,32.2395,32.2395,32.157,32.172,164700.0
2013-02-19 13:30:00,42.9,42.91,42.87,42.88,229400.0,32.1645,32.172,32.142,32.1495,229400.0
2013-02-19 13:40:00,42.88,42.89,42.81,42.82,99900.0,32.1495,32.157,32.097,32.1045,99900.0
2013-02-19 13:50:00,42.82,42.89,42.81,42.83,200100.0,32.1045,32.157,32.097,32.112,200100.0
2013-02-19 14:00:00,42.82,42.93,42.82,42.93,79200.0,32.1045,32.187,32.1045,32.187,79200.0
2013-02-19 14:10:00,42.93,42.98,42.92,42.96,95300.0,32.187,32.2245,32.1795,32.2095,95300.0
2013-02-19 14:20:00,42.96,42.96,42.86,42.87,172100.0,32.2095,32.2095,32.1345,32.142,172100.0
2013-02-19 14:30:00,42.87,42.95,42.86,42.94,64700.0,32.142,32.202,32.1345,32.1945,64700.0
2013-02-19 14:40:00,42.94,42.98,42.94,42.95,40200.0,32.1945,32.2245,32.1945,32.202,40200.0
2013-02-19 14:50:00,42.95,42.96,42.94,42.96,42300.0,32.202,32.2095,32.1945,32.2095,42300.0
2013-02-19 15:00:00,42.96,42.96,42.9,42.95,91100.0,32.2095,32.2095,32.1645,32.202,91100.0
2013-02-19 15:10:00,42.95,42.95,42.88,42.89,109600.0,32.202,32.202,32.1495,32.157,109600.0
2013-02-19 15:20:00,42.88,42.9,42.86,42.89,158600.0,32.1495,32.1645,32.1345,32.157,158600.0
2013-02-19 15:30:00,42.88,42.89,42.84,42.87,157600.0,32.1495,32.157,32.1195,32.142,157600.0
2013-02-19 15:40:00,42.87,42.88,42.83,42.84,260300.0,32.142,32.1495,32.112,32.1195,260300.0
2013-02-19 15:50:00,42.84,42.89,42.8,42.89,535800.0,32.1195,32.157,32.0895,32.157,535800.0
2013-02-20 09:30:00,42.41,42.54,42.11,42.22,468400.0,31.7971,31.8946,31.5722,31.6547,468400.0
2013-02-20 09:40:00,42.2,42.28,41.89,41.98,387400.0,31.6397,31.6996,31.4072,31.4747,387400.0
2013-02-20 09:50:00,41.99,42.2,41.99,42.02,269900.0,31.4822,31.6397,31.4822,31.5047,269900.0
2013-02-20 10:00:00,42.03,42.03,41.99,42.0,230600.0,31.5122,31.5122,31.4822,31.4897,230600.0
2013-02-20 10:10:00,42.01,42.05,41.8,41.8,474800.0,31.4972,31.5272,31.3398,31.3398,474800.0
2013-02-20 10:20:00,41.8,41.83,41.43,41.55,522900.0,31.3398,31.3623,31.0624,31.1523,522900.0
2013-02-20 10:30:00,41.56,41.63,41.4,41.41,390600.0,31.1598,31.2123,31.0399,31.0474,390600.0
2013-02-20 10:40:00,41.41,41.49,41.36,41.48,298700.0,31.0474,31.1073,31.0099,31.0998,298700.0
2013-02-20 10:50:00,41.48,41.48,41.19,41.19,297000.0,31.0998,31.0998,30.8824,30.8824,297000.0
2013-02-20 11:00:00,41.19,41.34,40.87,40.88,581700.0,30.8824,30.9949,30.6425,30.65,581700.0
2013-02-20 11:10:00,40.89,41.35,40.87,41.32,619700.0,30.6575,31.0024,30.6425,30.9799,619700.0
2013-02-20 11:20:00,41.32,41.36,41.13,41.15,324200.0,30.9799,31.0099,30.8374,30.8524,324200.0
2013-02-20 11:30:00,41.15,41.23,41.01,41.04,530500.0,30.8524,30.9124,30.7475,30.77,530500.0
2013-02-20 11:40:00,41.02,41.35,41.02,41.32,313100.0,30.755,31.0024,30.755,30.9799,313100.0
2013-02-20 11:50:00,41.33,41.37,41.28,41.33,399200.0,30.9874,31.0174,30.9499,30.9874,399200.0
2013-02-20 12:00:00,41.33,41.41,41.32,41.36,170400.0,30.9874,31.0474,30.9799,31.0099,170400.0
2013-02-20 12:10:00,41.35,41.48,41.33,41.36,309500.0,31.0024,31.0998,30.9874,31.0099,309500.0
2013-02-20 12:20:00,41.36,41.38,41.3,41.33,119900.0,31.0099,31.0249,30.9649,30.9874,119900.0
2013-02-20 12:30:00,41.32,41.33,41.2,41.29,257900.0,30.9799,30.9874,30.8899,30.9574,257900.0
2013-02-20 12:40:00,41.29,41.3,41.21,41.25,134300.0,30.9574,30.9649,30.8974,30.9274,134300.0
2013-02-20 12:50:00,41.25,41.35,41.21,41.35,147300.0,30.9274,31.0024,30.8974,31.0024,147300.0
2013-02-20 13:00:00,41.36,41.4,41.34,41.4,80900.0,31.0099,31.0399,30.9949,31.0399,80900.0
2013-02-20 13:10:00,41.4,41.41,41.21,41.21,118200.0,31.0399,31.0474,30.8974,30.8974,118200.0
2013-02-20 13:20:00,41.2,41.2,41.05,41.07,197300.0,30.8899,30.8899,30.7774,30.7924,197300.0
2013-02-20 13:30:00,41.07,41.07,41.0,41.0,213400.0,30.7924,30.7924,30.74,30.74,213400.0
2013-02-20 13:40:00,41.01,41.06,40.93,41.05,292600.0,30.7475,30.7849,30.6875,30.7774,292600.0
2013-02-20 13:50:00,41.06,41.06,40.94,40.95,311600.0,30.7849,30.7849,30.695,30.7025,311600.0
2013-02-20 14:00:00,40.95,40.98,40.72,40.97,473700.0,30.7025,30.725,30.53,30.7175,473700.0
2013-02-20 14:10:00,40.98,40.99,40.73,40.83,282300.0,30.725,30.7325,30.5375,30.6125,282300.0
2013-02-20 14:20:00,40.82,40.87,40.74,40.79,172300.0,30.605,30.6425,30.545,30.5825,172300.0
2013-02-20 14:30:00,40.79,40.86,40.75,40.78,167200.0,30.5825,30.635,30.5525,30.575,167200.0
2013-02-20 14:40:00,40.78,40.8,40.6,40.67,250600.0,30.575,30.59,30.4401,30.4925,250600.0
2013-02-20 14:50:00,40.66,40.67,40.5,40.63,356500.0,30.485,30.4925,30.3651,30.4626,356500.0
2013-02-20 15:00:00,40.63,40.77,40.57,40.63,407600.0,30.4626,30.5675,30.4176,30.4626,407600.0
2013-02-20 15:10:00,40.63,40.72,40.55,40.68,228500.0,30.4626,30.53,30.4026,30.5,228500.0
2013-02-20 15:20:00,40.68,40.72,40.59,40.67,232600.0,30.5,30.53,30.4326,30.4925,232600.0
2013-02-20 15:30:00,40.68,40.72,40.6,40.6,351000.0,30.5,30.53,30.4401,30.4401,351000.0
2013-02-20 15:40:00,40.6,40.66,40.5,40.52,533600.0,30.4401,30.485,30.3651,30.3801,533600.0
2013-02-20 15:50:00,40.51,40.59,40.44,40.56,1249200.0,30.3726,30.4326,30.3201,30.4101,1249200.0
2013-02-21 09:30:00,40.69,41.32,40.68,41.22,480600.0,30.5075,30.9799,30.5,30.9049,480600.0
2013-02-21 09:40:00,41.22,41.44,41.17,41.25,367100.0,30.9049,31.0699,30.8674,30.9274,367100.0
2013-02-21 09:50:00,41.25,41.27,41.1,41.14,336400.0,30.9274,30.9424,30.8149,30.8449,336400.0
2013-02-21 10:00:00,41.14,41.35,41.05,41.21,392600.0,30.8449,31.0024,30.7774,30.8974,392600.0
2013-02-21 10:10:00,41.22,41.35,41.06,41.32,243000.0,30.9049,31.0024,30.7849,30.9799,243000.0
2013-02-21 10:20:00,41.33,41.48,41.2,41.3,345800.0,30.9874,31.0998,30.8899,30.9649,345800.0
2013-02-21 10:30:00,41.3,41.37,41.09,41.09,292200.0,30.9649,31.0174,30.8074,30.8074,292200.0
2013-02-21 10:40:00,41.09,41.22,41.01,41.05,241300.0,30.8074,30.9049,30.7475,30.7774,241300.0
2013-02-21 10:50:00,41.05,41.38,41.0,41.38,156500.0,30.7774,31.0249,30.74,31.0249,156500.0
2013-02-21 11:00:00,41.38,41.41,41.23,41.29,291700.0,31.0249,31.0474,30.9124,30.9574,291700.0
2013-02-21 11:10:00,41.28,41.34,41.19,41.24,349000.0,30.9499,30.9949,30.8824,30.9199,349000.0
2013-02-21 11:20:00,41.24,41.33,41.11,41.16,341800.0,30.9199,30.9874,30.8224,30.8599,341800.0
2013-02-21 11:30:00,41.16,41.22,41.02,41.04,309200.0,30.8599,30.9049,30.755,30.77,309200.0
2013-02-21 11:40:00,41.03,41.07,40.97,41.0,315900.0,30.7625,30.7924,30.7175,30.74,315900.0
2013-02-21 11:50:00,41.01,41.01,40.92,40.94,152800.0,30.7475,30.7475,30.68,30.695,152800.0
2013-02-21 12:00:00,40.93,41.01,40.92,40.98,149600.0,30.6875,30.7475,30.68,30.725,149600.0
2013-02-21 12:10:00,40.99,41.0,40.97,40.97,112200.0,30.7325,30.74,30.7175,30.7175,112200.0
2013-02-21 12:20:00,40.96,41.0,40.94,40.97,159900.0,30.71,30.74,30.695,30.7175,159900.0
2013-02-21 12:30:00,40.98,41.0,40.97,40.98,128200.0,30.725,30.74,30.7175,30.725,128200.0
2013-02-21 12:40:00,40.99,41.0,40.82,40.85,227100.0,30.7325,30.74,30.605,30.6275,227100.0
2013-02-21 12:50:00,40.84,41.01,40.84,41.0,107800.0,30.62,30.7475,30.62,30.74,107800.0
2013-02-21 13:00:00,41.01,41.2,41.01,41.19,125700.0,30.7475,30.8899,30.7475,30.8824,125700.0
2013-02-21 13:10:00,41.18,41.23,40.97,41.0,158900.0,30.8749,30.9124,30.7175,30.74,158900.0
2013-02-21 13:20:00,41.01,41.07,41.0,41.01,79200.0,30.7475,30.7924,30.74,30.7475,79200.0
2013-02-21 13:30:00,41.01,41.09,40.99,41.05,141700.0,30.7475,30.8074,30.7325,30.7774,141700.0
2013-02-21 13:40:00,41.05,41.1,41.02,41.04,101900.0,30.7774,30.8149,30.755,30.77,101900.0
2013-02-21 13:50:00,41.04,41.05,40.93,40.94,205100.0,30.77,30.7774,30.6875,30.695,205100.0
2013-02-21 14:00:00,40.94,40.94,40.79,40.81,200400.0,30.695,30.695,30.5825,30.5975,200400.0
2013-02-21 14:10:00,40.82,40.82,40.72,40.75,125400.0,30.605,30.605,30.53,30.5525,125400.0
2013-02-21 14:20:00,40.76,40.77,40.73,40.75,88100.0,30.56,30.5675,30.5375,30.5525,88100.0
2013-02-21 14:30:00,40.76,40.99,40.74,40.91,184200.0,30.56,30.7325,30.545,30.6725,184200.0
2013-02-21 14:40:00,40.91,40.91,40.69,40.74,160000.0,30.6725,30.6725,30.5075,30.545,160000.0
2013-02-21 14:50:00,40.74,40.75,40.7,40.74,124400.0,30.545,30.5525,30.515,30.545,124400.0
2013-02-21 15:00:00,40.75,40.83,40.72,40.8,153900.0,30.5525,30.6125,30.53,30.59,153900.0
2013-02-21 15:10:00,40.79,40.8,40.7,40.75,182300.0,30.5825,30.59,30.515,30.5525,182300.0
2013-02-21 15:20:00,40.76,40.87,40.75,40.87,149900.0,30.56,30.6425,30.5525,30.6425,149900.0
2013-02-21 15:30:00,40.86,40.87,40.76,40.78,279300.0,30.635,30.6425,30.56,30.575,279300.0
2013-02-21 15:40:00,40.79,40.81,40.68,40.69,492700.0,30.5825,30.5975,30.5,30.5075,492700.0
2013-02-21 15:50:00,40.69,40.71,40.51,40.55,1111700.0,30.5075,30.5225,30.3726,30.4026,1111700.0
2013-02-22 09:30:00,41.56,41.56,40.83,41.38,784300.0,31.1598,31.1598,30.6125,31.0249,784300.0
2013-02-22 09:40:00,41.36,41.76,41.22,41.67,715100.0,31.0099,31.3098,30.9049,31.2423,715100.0
2013-02-22 09:50:00,41.66,41.68,40.8,41.12,587500.0,31.2348,31.2498,30.59,30.8299,587500.0
2013-02-22 10:00:00,41.12,41.37,41.07,41.22,364000.0,30.8299,31.0174,30.7924,30.9049,364000.0
2013-02-22 10:10:00,41.22,41.42,41.15,41.19,350000.0,30.9049,31.0549,30.8524,30.8824,350000.0
2013-02-22 10:20:00,41.2,41.36,40.98,41.04,366100.0,30.8899,31.0099,30.725,30.77,366100.0
2013-02-22 10:30:00,41.04,41.16,41.0,41.07,368000.0,30.77,30.8599,30.74,30.7924,368000.0
2013-02-22 10:40:00,41.07,41.09,40.86,40.97,522000.0,30.7924,30.8074,30.635,30.7175,522000.0
2013-02-22 10:50:00,40.95,41.0,40.87,40.93,266200.0,30.7025,30.74,30.6425,30.6875,266200.0
2013-02-22 11:00:00,40.93,40.93,40.78,40.86,249100.0,30.6875,30.6875,30.575,30.635,249100.0
2013-02-22 11:10:00,40.86,41.07,40.84,41.0,323900.0,30.635,30.7924,30.62,30.74,323900.0
2013-02-22 11:20:00,41.0,41.0,40.82,40.89,239300.0,30.74,30.74,30.605,30.6575,239300.0
2013-02-22 11:30:00,40.89,40.98,40.86,40.93,178100.0,30.6575,30.725,30.635,30.6875,178100.0
2013-02-22 11:40:00,40.93,41.01,40.93,40.93,89500.0,30.6875,30.7475,30.6875,30.6875,89500.0
2013-02-22 11:50:00,40.93,41.03,40.93,41.02,112800.0,30.6875,30.7625,30.6875,30.755,112800.0
2013-02-22 12:00:00,41.02,41.12,40.99,40.99,120500.0,30.755,30.8299,30.7325,30.7325,120500.0
2013-02-22 12:10:00,41.0,41.04,40.97,41.04,118200.0,30.74,30.77,30.7175,30.77,118200.0
2013-02-22 12:20:00,41.04,41.08,41.04,41.07,77100.0,30.77,30.7999,30.77,30.7924,77100.0
2013-02-22 12:30:00,41.07,41.21,41.05,41.21,130600.0,30.7924,30.8974,30.7774,30.8974,130600.0
2013-02-22 12:40:00,41.21,41.27,41.2,41.24,199200.0,30.8974,30.9424,30.8899,30.9199,199200.0
2013-02-22 12:50:00,41.24,41.26,41.18,41.2,149100.0,30.9199,30.9349,30.8749,30.8899,149100.0
2013-02-22 13:00:00,41.2,41.22,41.15,41.16,88300.0,30.8899,30.9049,30.8524,30.8599,88300.0
2013-02-22 13:10:00,41.17,41.17,41.08,41.13,108800.0,30.8674,30.8674,30.7999,30.8374,108800.0
2013-02-22 13:20:00,41.13,41.13,41.08,41.09,75500.0,30.8374,30.8374,30.7999,30.8074,75500.0
2013-02-22 13:30:00,41.09,41.11,41.06,41.11,79100.0,30.8074,30.8224,30.7849,30.8224,79100.0
2013-02-22 13:40:00,41.11,41.12,41.09,41.11,78900.0,30.8224,30.8299,30.8074,30.8224,78900.0
2013-02-22 13:50:00,41.12,41.16,41.11,41.16,94600.0,30.8299,30.8599,30.8224,30.8599,94600.0
2013-02-22 14:00:00,41.16,41.16,41.05,41.05,156800.0,30.8599,30.8599,30.7774,30.7774,156800.0
2013-02-22 14:10:00,41.05,41.08,41.05,41.07,151200.0,30.7774,30.7999,30.7774,30.7924,151200.0
2013-02-22 14:20:00,41.08,41.08,41.0,41.0,125600.0,30.7999,30.7999,30.74,30.74,125600.0
2013-02-22 14:30:00,41.0,41.03,40.96,40.96,140900.0,30.74,30.7625,30.71,30.71,140900.0
2013-02-22 14:40:00,40.97,40.98,40.91,40.95,106800.0,30.7175,30.725,30.6725,30.7025,106800.0
2013-02-22 14:50:00,40.95,40.95,40.87,40.89,115900.0,30.7025,30.7025,30.6425,30.6575,115900.0
2013-02-22 15:00:00,40.89,40.89,40.75,40.78,295100.0,30.6575,30.6575,30.5525,30.575,295100.0
2013-02-22 15:10:00,40.79,40.87,40.76,40.86,296700.0,30.5825,30.6425,30.56,30.635,296700.0
2013-02-22 15:20:00,40.86,40.87,40.73,40.77,288000.0,30.635,30.6425,30.5375,30.5675,288000.0
2013-02-22 15:30:00,40.78,40.8,40.73,40.76,307000.0,30.575,30.59,30.5375,30.56,307000.0
2013-02-22 15:40:00,40.76,40.83,40.74,40.8,320400.0,30.56,30.6125,30.545,30.59,320400.0
2013-02-22 15:50:00,40.8,40.82,40.74,40.82,579600.0,30.59,30.605,30.545,30.605,579600.0
2013-02-25 09:30:00,41.21,41.4,41.12,41.4,442800.0,30.8974,31.0399,30.8299,31.0399,442800.0
2013-02-25 09:40:00,41.4,41.6,41.33,41.57,280400.0,31.0399,31.1898,30.9874,31.1673,280400.0
2013-02-25 09:50:00,41.57,41.58,41.41,41.51,271100.0,31.1673,31.1748,31.0474,31.1223,271100.0
2013-02-25 10:00:00,41.51,41.51,41.36,41.48,238000.0,31.1223,31.1223,31.0099,31.0998,238000.0
2013-02-25 10:10:00,41.48,41.48,41.42,41.43,153500.0,31.0998,31.0998,31.0549,31.0624,153500.0
2013-02-25 10:20:00,41.41,41.6,41.4,41.5,258000.0,31.0474,31.1898,31.0399,31.1148,258000.0
2013-02-25 10:30:00,41.49,41.51,41.34,41.34,120700.0,31.1073,31.1223,30.9949,30.9949,120700.0
2013-02-25 10:40:00,41.34,41.44,41.29,41.34,164800.0,30.9949,31.0699,30.9574,30.9949,164800.0
2013-02-25 10:50:00,41.33,41.39,41.28,41.33,174200.0,30.9874,31.0324,30.9499,30.9874,174200.0
2013-02-25 11:00:00,41.32,41.44,41.28,41.4,145800.0,30.9799,31.0699,30.9499,31.0399,145800.0
2013-02-25 11:10:00,41.4,41.41,41.24,41.25,180000.0,31.0399,31.0474,30.9199,30.9274,180000.0
2013-02-25 11:20:00,41.25,41.26,41.16,41.22,237700.0,30.9274,30.9349,30.8599,30.9049,237700.0
2013-02-25 11:30:00,41.22,41.27,41.15,41.24,164700.0,30.9049,30.9424,30.8524,30.9199,164700.0
2013-02-25 11:40:00,41.24,41.38,41.22,41.31,111000.0,30.9199,31.0249,30.9049,30.9724,111000.0
2013-02-25 11:50:00,41.31,41.38,41.26,41.29,126100.0,30.9724,31.0249,30.9349,30.9574,126100.0
2013-02-25 12:00:00,41.3,41.46,41.29,41.4,147400.0,30.9649,31.0848,30.9574,31.0399,147400.0
2013-02-25 12:10:00,41.4,41.43,41.22,41.22,101800.0,31.0399,31.0624,30.9049,30.9049,101800.0
2013-02-25 12:20:00,41.21,41.24,41.14,41.19,122600.0,30.8974,30.9199,30.8449,30.8824,122600.0
2013-02-25 12:30:00,41.18,41.28,41.16,41.19,117600.0,30.8749,30.9499,30.8599,30.8824,117600.0
2013-02-25 12:40:00,41.19,41.2,41.06,41.07,148400.0,30.8824,30.8899,30.7849,30.7924,148400.0
2013-02-25 12:50:00,41.07,41.12,41.02,41.11,118000.0,30.7924,30.8299,30.755,30.8224,118000.0
2013-02-25 13:00:00,41.11,41.18,41.1,41.13,90300.0,30.8224,30.8749,30.8149,30.8374,90300.0
2013-02-25 13:10:00,41.14,41.14,41.07,41.09,88800.0,30.8449,30.8449,30.7924,30.8074,88800.0
2013-02-25 13:20:00,41.1,41.14,41.08,41.09,93700.0,30.8149,30.8449,30.7999,30.8074,93700.0
2013-02-25 13:30:00,41.11,41.13,41.06,41.08,114800.0,30.8224,30.8374,30.7849,30.7999,114800.0
2013-02-25 13:40:00,41.08,41.08,40.96,41.0,158500.0,30.7999,30.7999,30.71,30.74,158500.0
2013-02-25 13:50:00,40.99,41.07,40.93,40.97,183800.0,30.7325,30.7924,30.6875,30.7175,183800.0
2013-02-25 14:00:00,40.98,40.99,40.8,40.87,142700.0,30.725,30.7325,30.59,30.6425,142700.0
2013-02-25 14:10:00,40.88,40.98,40.83,40.97,108200.0,30.65,30.725,30.6125,30.7175,108200.0
2013-02-25 14:20:00,40.97,40.97,40.84,40.88,115600.0,30.7175,30.7175,30.62,30.65,115600.0
2013-02-25 14:30:00,40.89,40.95,40.86,40.87,102500.0,30.6575,30.7025,30.635,30.6425,102500.0
2013-02-25 14:40:00,40.87,40.93,40.8,40.87,154500.0,30.6425,30.6875,30.59,30.6425,154500.0
2013-02-25 14:50:00,40.87,41.08,40.87,41.08,206200.0,30.6425,30.7999,30.6425,30.7999,206200.0
2013-02-25 15:00:00,41.08,41.25,41.08,41.25,195300.0,30.7999,30.9274,30.7999,30.9274,195300.0
2013-02-25 15:10:00,41.25,41.27,41.12,41.27,202000.0,30.9274,30.9424,30.8299,30.9424,202000.0
2013-02-25 15:20:00,41.27,41.38,41.26,41.31,234800.0,30.9424,31.0249,30.9349,30.9724,234800.0
2013-02-25 15:30:00,41.3,41.3,41.09,41.19,320700.0,30.9649,30.9649,30.8074,30.8824,320700.0
2013-02-25 15:40:00,41.19,41.2,41.07,41.14,341200.0,30.8824,30.8899,30.7924,30.8449,341200.0
2013-02-25 15:50:00,41.14,41.15,40.9,40.95,685700.0,30.8449,30.8524,30.665,30.7025,685700.0
2013-02-26 09:30:00,41.12,41.27,40.97,41.22,353400.0,30.8299,30.9424,30.7175,30.9049,353400.0
2013-02-26 09:40:00,41.21,41.32,41.11,41.3,335200.0,30.8974,30.9799,30.8224,30.9649,335200.0
2013-02-26 09:50:00,41.31,41.34,41.15,41.2,267500.0,30.9724,30.9949,30.8524,30.8899,267500.0
2013-02-26 10:00:00,41.2,41.29,40.97,41.09,619300.0,30.8899,30.9574,30.7175,30.8074,619300.0
2013-02-26 10:10:00,41.08,41.13,40.9,40.92,476400.0,30.7999,30.8374,30.665,30.68,476400.0
2013-02-26 10:20:00,40.91,41.1,40.83,41.02,276300.0,30.6725,30.8149,30.6125,30.755,276300.0
2013-02-26 10:30:00,41.01,41.2,41.01,41.15,352100.0,30.7475,30.8899,30.7475,30.8524,352100.0
2013-02-26 10:40:00,41.15,41.29,40.97,41.19,404400.0,30.8524,30.9574,30.7175,30.8824,404400.0
2013-02-26 10:50:00,41.19,41.37,41.07,41.09,588400.0,30.8824,31.0174,30.7924,30.8074,588400.0
2013-02-26 11:00:00,41.1,41.18,41.07,41.07,276900.0,30.8149,30.8749,30.7924,30.7924,276900.0
2013-02-26 11:10:00,41.08,41.3,40.97,41.26,383300.0,30.7999,30.9649,30.7175,30.9349,383300.0
2013-02-26 11:20:00,41.27,41.64,41.26,41.5,636400.0,30.9424,31.2198,30.9349,31.1148,636400.0
2013-02-26 11:30:00,41.51,41.59,41.39,41.46,269600.0,31.1223,31.1823,31.0324,31.0848,269600.0
2013-02-26 11:40:00,41.47,41.5,41.29,41.5,263600.0,31.0923,31.1148,30.9574,31.1148,263600.0
2013-02-26 11:50:00,41.51,41.72,41.48,41.57,211700.0,31.1223,31.2798,31.0998,31.1673,211700.0
2013-02-26 12:00:00,41.57,41.57,41.4,41.42,192200.0,31.1673,31.1673,31.0399,31.0549,192200.0
2013-02-26 12:10:00,41.42,41.51,41.35,41.48,126300.0,31.0549,31.1223,31.0024,31.0998,126300.0
2013-02-26 12:20:00,41.49,41.49,41.26,41.31,176300.0,31.1073,31.1073,30.9349,30.9724,176300.0
2013-02-26 12:30:00,41.31,41.39,41.29,41.34,138400.0,30.9724,31.0324,30.9574,30.9949,138400.0
2013-02-26 12:40:00,41.34,41.47,41.27,41.45,138200.0,30.9949,31.0923,30.9424,31.0774,138200.0
2013-02-26 12:50:00,41.46,41.64,41.41,41.64,157100.0,31.0848,31.2198,31.0474,31.2198,157100.0
2013-02-26 13:00:00,41.64,41.68,41.51,41.53,193400.0,31.2198,31.2498,31.1223,31.1373,193400.0
2013-02-26 13:10:00,41.51,41.51,41.45,41.46,115200.0,31.1223,31.1223,31.0774,31.0848,115200.0
2013-02-26 13:20:00,41.46,41.47,41.38,41.46,114300.0,31.0848,31.0923,31.0249,31.0848,114300.0
2013-02-26 13:30:00,41.46,41.54,41.39,41.52,103100.0,31.0848,31.1448,31.0324,31.1298,103100.0
2013-02-26 13:40:00,41.51,41.53,41.44,41.52,83700.0,31.1223,31.1373,31.0699,31.1298,83700.0
2013-02-26 13:50:00,41.53,41.53,41.45,41.5,89900.0,31.1373,31.1373,31.0774,31.1148,89900.0
2013-02-26 14:00:00,41.5,41.53,41.42,41.44,79200.0,31.1148,31.1373,31.0549,31.0699,79200.0
2013-02-26 14:10:00,41.44,41.46,41.39,41.39,108900.0,31.0699,31.0848,31.0324,31.0324,108900.0
2013-02-26 14:20:00,41.4,41.41,41.36,41.4,133800.0,31.0399,31.0474,31.0099,31.0399,133800.0
2013-02-26 14:30:00,41.41,41.43,41.34,41.36,127700.0,31.0474,31.0624,30.9949,31.0099,127700.0
2013-02-26 14:40:00,41.36,41.39,41.28,41.32,109800.0,31.0099,31.0324,30.9499,30.9799,109800.0
2013-02-26 14:50:00,41.33,41.41,41.31,41.33,200300.0,30.9874,31.0474,30.9724,30.9874,200300.0
2013-02-26 15:00:00,41.33,41.34,41.21,41.24,165600.0,30.9874,30.9949,30.8974,30.9199,165600.0
2013-02-26 15:10:00,41.24,41.3,41.2,41.28,139700.0,30.9199,30.9649,30.8899,30.9499,139700.0
2013-02-26 15:20:00,41.28,41.33,41.27,41.29,125700.0,30.9499,30.9874,30.9424,30.9574,125700.0
2013-02-26 15:30:00,41.3,41.34,41.27,41.34,163400.0,30.9649,30.9949,30.9424,30.9949,163400.0
2013-02-26 15:40:00,41.35,41.4,41.3,41.4,212200.0,31.0024,31.0399,30.9649,31.0399,212200.0
2013-02-26 15:50:00,41.4,41.45,41.33,41.43,363200.0,31.0399,31.0774,30.9874,31.0624,363200.0
2013-02-27 09:30:00,41.22,41.25,41.01,41.08,242900.0,30.9049,30.9274,30.7475,30.7999,242900.0
2013-02-27 09:40:00,41.07,41.07,40.71,40.82,472200.0,30.7924,30.7924,30.5225,30.605,472200.0
2013-02-27 09:50:00,40.83,40.83,40.68,40.78,415300.0,30.6125,30.6125,30.5,30.575,415300.0
2013-02-27 10:00:00,40.78,40.85,40.58,40.76,370500.0,30.575,30.6275,30.4251,30.56,370500.0
2013-02-27 10:10:00,40.76,40.82,40.66,40.81,223100.0,30.56,30.605,30.485,30.5975,223100.0
2013-02-27 10:20:00,40.8,40.85,40.73,40.78,227600.0,30.59,30.6275,30.5375,30.575,227600.0
2013-02-27 10:30:00,40.77,40.82,40.7,40.79,200700.0,30.5675,30.605,30.515,30.5825,200700.0
2013-02-27 10:40:00,40.78,40.78,40.66,40.7,111000.0,30.575,30.575,30.485,30.515,111000.0
2013-02-27 10:50:00,40.7,40.75,40.63,40.74,120100.0,30.515,30.5525,30.4626,30.545,120100.0
2013-02-27 11:00:00,40.74,40.93,40.67,40.93,194200.0,30.545,30.6875,30.4925,30.6875,194200.0
2013-02-27 11:10:00,40.93,40.94,40.8,40.87,220500.0,30.6875,30.695,30.59,30.6425,220500.0
2013-02-27 11:20:00,40.87,40.96,40.83,40.94,189400.0,30.6425,30.71,30.6125,30.695,189400.0
2013-02-27 11:30:00,40.94,40.96,40.83,40.85,209200.0,30.695,30.71,30.6125,30.6275,209200.0
2013-02-27 11:40:00,40.86,40.88,40.84,40.85,89600.0,30.635,30.65,30.62,30.6275,89600.0
2013-02-27 11:50:00,40.85,40.95,40.84,40.91,96300.0,30.6275,30.7025,30.62,30.6725,96300.0
2013-02-27 12:00:00,40.9,41.03,40.9,40.99,94700.0,30.665,30.7625,30.665,30.7325,94700.0
2013-02-27 12:10:00,41.0,41.01,40.95,40.97,100800.0,30.74,30.7475,30.7025,30.7175,100800.0
2013-02-27 12:20:00,40.97,40.97,40.88,40.9,92800.0,30.7175,30.7175,30.65,30.665,92800.0
2013-02-27 12:30:00,40.9,40.93,40.78,40.86,254700.0,30.665,30.6875,30.575,30.635,254700.0
2013-02-27 12:40:00,40.86,40.87,40.78,40.85,134000.0,30.635,30.6425,30.575,30.6275,134000.0
2013-02-27 12:50:00,40.85,40.91,40.83,40.91,134000.0,30.6275,30.6725,30.6125,30.6725,134000.0
2013-02-27 13:00:00,40.9,40.91,40.82,40.87,116400.0,30.665,30.6725,30.605,30.6425,116400.0
2013-02-27 13:10:00,40.87,40.88,40.8,40.84,92600.0,30.6425,30.65,30.59,30.62,92600.0
2013-02-27 13:20:00,40.84,40.86,40.8,40.81,100600.0,30.62,30.635,30.59,30.5975,100600.0
2013-02-27 13:30:00,40.83,40.88,40.81,40.83,97000.0,30.6125,30.65,30.5975,30.6125,97000.0
2013-02-27 13:40:00,40.84,40.93,40.8,40.92,63000.0,30.62,30.6875,30.59,30.68,63000.0
2013-02-27 13:50:00,40.91,40.93,40.85,40.87,104700.0,30.6725,30.6875,30.6275,30.6425,104700.0
2013-02-27 14:00:00,40.87,40.88,40.84,40.86,90800.0,30.6425,30.65,30.62,30.635,90800.0
2013-02-27 14:10:00,40.86,40.86,40.79,40.8,86600.0,30.635,30.635,30.5825,30.59,86600.0
2013-02-27 14:20:00,40.8,40.86,40.78,40.81,76200.0,30.59,30.635,30.575,30.5975,76200.0
2013-02-27 14:30:00,40.8,40.81,40.68,40.72,164400.0,30.59,30.5975,30.5,30.53,164400.0
2013-02-27 14:40:00,40.71,40.73,40.63,40.63,191600.0,30.5225,30.5375,30.4626,30.4626,191600.0
2013-02-27 14:50:00,40.63,40.67,40.59,40.6,217500.0,30.4626,30.4925,30.4326,30.4401,217500.0
2013-02-27 15:00:00,40.6,40.7,40.59,40.66,159000.0,30.4401,30.515,30.4326,30.485,159000.0
2013-02-27 15:10:00,40.66,40.71,40.65,40.69,158000.0,30.485,30.5225,30.4775,30.5075,158000.0
2013-02-27 15:20:00,40.69,40.69,40.6,40.64,298200.0,30.5075,30.5075,30.4401,30.47,298200.0
2013-02-27 15:30:00,40.63,40.69,40.63,40.69,162500.0,30.4626,30.5075,30.4626,30.5075,162500.0
2013-02-27 15:40:00,40.68,40.71,40.66,40.68,189200.0,30.5,30.5225,30.485,30.5,189200.0
2013-02-27 15:50:00,40.67,40.73,40.61,40.62,879500.0,30.4925,30.5375,30.4476,30.4551,879500.0
2013-02-28 09:30:00,40.6,40.65,40.45,40.49,327500.0,30.4401,30.4775,30.3276,30.3576,327500.0
2013-02-28 09:40:00,40.47,40.52,40.44,40.48,320900.0,30.3426,30.3801,30.3201,30.3501,320900.0
2013-02-28 09:50:00,40.47,40.66,40.44,40.61,396700.0,30.3426,30.485,30.3201,30.4476,396700.0
2013-02-28 10:00:00,40.62,40.65,40.48,40.52,447800.0,30.4551,30.4775,30.3501,30.3801,447800.0
2013-02-28 10:10:00,40.52,40.59,40.5,40.51,262200.0,30.3801,30.4326,30.3651,30.3726,262200.0
2013-02-28 10:20:00,40.52,40.57,40.45,40.54,254200.0,30.3801,30.4176,30.3276,30.3951,254200.0
2013-02-28 10:30:00,40.55,40.55,40.32,40.43,269200.0,30.4026,30.4026,30.2301,30.3126,269200.0
2013-02-28 10:40:00,40.43,40.54,40.41,40.44,151500.0,30.3126,30.3951,30.2976,30.3201,151500.0
2013-02-28 10:50:00,40.44,40.6,40.42,40.6,178500.0,30.3201,30.4401,30.3051,30.4401,178500.0
2013-02-28 11:00:00,40.59,40.68,40.5,40.57,235800.0,30.4326,30.5,30.3651,30.4176,235800.0
2013-02-28 11:10:00,40.57,40.69,40.55,40.62,277900.0,30.4176,30.5075,30.4026,30.4551,277900.0
2013-02-28 11:20:00,40.62,40.84,40.58,40.82,603300.0,30.4551,30.62,30.4251,30.605,603300.0
2013-02-28 11:30:00,40.81,40.83,40.75,40.75,197200.0,30.5975,30.6125,30.5525,30.5525,197200.0
2013-02-28 11:40:00,40.74,40.75,40.63,40.74,132200.0,30.545,30.5525,30.4626,30.545,132200.0
2013-02-28 11:50:00,40.74,40.77,40.7,40.7,157700.0,30.545,30.5675,30.515,30.515,157700.0
2013-02-28 12:00:00,40.7,40.7,40.51,40.51,186900.0,30.515,30.515,30.3726,30.3726,186900.0
2013-02-28 12:10:00,40.51,40.62,40.46,40.56,278600.0,30.3726,30.4551,30.3351,30.4101,278600.0
2013-02-28 12:20:00,40.55,40.6,40.52,40.55,117300.0,30.4026,30.4401,30.3801,30.4026,117300.0
2013-02-28 12:30:00,40.56,40.62,40.52,40.59,204800.0,30.4101,30.4551,30.3801,30.4326,204800.0
2013-02-28 12:40:00,40.59,40.66,40.58,40.65,135400.0,30.4326,30.485,30.4251,30.4775,135400.0
2013-02-28 12:50:00,40.65,40.71,40.62,40.66,63900.0,30.4775,30.5225,30.4551,30.485,63900.0
2013-02-28 13:00:00,40.65,40.76,40.64,40.75,99400.0,30.4775,30.56,30.47,30.5525,99400.0
2013-02-28 13:10:00,40.76,40.77,40.6,40.62,151300.0,30.56,30.5675,30.4401,30.4551,151300.0
2013-02-28 13:20:00,40.61,40.66,40.56,40.63,110100.0,30.4476,30.485,30.4101,30.4626,110100.0
2013-02-28 13:30:00,40.63,40.68,40.59,40.61,80700.0,30.4626,30.5,30.4326,30.4476,80700.0
2013-02-28 13:40:00,40.6,40.65,40.53,40.53,132200.0,30.4401,30.4775,30.3876,30.3876,132200.0
2013-02-28 13:50:00,40.54,40.54,40.41,40.43,172800.0,30.3951,30.3951,30.2976,30.3126,172800.0
2013-02-28 14:00:00,40.43,40.46,40.4,40.41,104100.0,30.3126,30.3351,30.2901,30.2976,104100.0
2013-02-28 14:10:00,40.41,40.41,40.28,40.33,164200.0,30.2976,30.2976,30.2001,30.2376,164200.0
2013-02-28 14:20:00,40.33,40.38,40.23,40.24,132400.0,30.2376,30.2751,30.1626,30.1701,132400.0
2013-02-28 14:30:00,40.24,40.31,40.15,40.21,289800.0,30.1701,30.2226,30.1027,30.1477,289800.0
2013-02-28 14:40:00,40.21,40.24,40.18,40.18,260800.0,30.1477,30.1701,30.1252,30.1252,260800.0
2013-02-28 14:50:00,40.18,40.25,40.13,40.24,153100.0,30.1252,30.1776,30.0877,30.1701,153100.0
2013-02-28 15:00:00,40.23,40.35,40.22,40.33,168400.0,30.1626,30.2526,30.1552,30.2376,168400.0
2013-02-28 15:10:00,40.33,40.34,40.25,40.33,141100.0,30.2376,30.2451,30.1776,30.2376,141100.0
2013-02-28 15:20:00,40.31,40.36,40.23,40.24,206300.0,30.2226,30.2601,30.1626,30.1701,206300.0
2013-02-28 15:30:00,40.25,40.28,40.22,40.23,236900.0,30.1776,30.2001,30.1552,30.1626,236900.0
2013-02-28 15:40:00,40.23,40.27,40.21,40.23,353600.0,30.1626,30.1926,30.1477,30.1626,353600.0
2013-02-28 15:50:00,40.23,40.34,40.2,40.26,756400.0,30.1626,30.2451,30.1402,30.1851,756400.0
2013-03-01 09:30:00,40.37,40.59,40.3,40.52,456700.0,30.2676,30.4326,30.2151,30.3801,456700.0
2013-03-01 09:40:00,40.53,40.58,40.21,40.24,327500.0,30.3876,30.4251,30.1477,30.1701,327500.0
2013-03-01 09:50:00,40.25,40.27,40.11,40.19,174200.0,30.1776,30.1926,30.0727,30.1327,174200.0
2013-03-01 10:00:00,40.19,40.2,39.97,39.97,472000.0,30.1327,30.1402,29.9677,29.9677,472000.0
2013-03-01 10:10:00,39.97,40.08,39.9,40.07,363900.0,29.9677,30.0502,29.9152,30.0427,363900.0
2013-03-01 10:20:00,40.05,40.16,40.05,40.08,168300.0,30.0277,30.1102,30.0277,30.0502,168300.0
2013-03-01 10:30:00,40.08,40.11,39.98,40.02,260600.0,30.0502,30.0727,29.9752,30.0052,260600.0
2013-03-01 10:40:00,40.02,40.1,40.0,40.06,145000.0,30.0052,30.0652,29.9902,30.0352,145000.0
2013-03-01 10:50:00,40.07,40.08,39.92,39.93,182300.0,30.0427,30.0502,29.9302,29.9377,182300.0
2013-03-01 11:00:00,39.93,39.95,39.83,39.91,314200.0,29.9377,29.9527,29.8627,29.9227,314200.0
2013-03-01 11:10:00,39.92,40.01,39.86,40.01,246200.0,29.9302,29.9977,29.8852,29.9977,246200.0
2013-03-01 11:20:00,40.0,40.04,39.88,39.94,134300.0,29.9902,30.0202,29.9002,29.9452,134300.0
2013-03-01 11:30:00,39.94,39.96,39.72,39.75,219800.0,29.9452,29.9602,29.7803,29.8028,219800.0
2013-03-01 11:40:00,39.75,39.91,39.73,39.91,125900.0,29.8028,29.9227,29.7878,29.9227,125900.0
2013-03-01 11:50:00,39.9,39.96,39.86,39.89,107300.0,29.9152,29.9602,29.8852,29.9077,107300.0
2013-03-01 12:00:00,39.89,39.94,39.84,39.94,134000.0,29.9077,29.9452,29.8702,29.9452,134000.0
2013-03-01 12:10:00,39.94,39.95,39.84,39.84,196800.0,29.9452,29.9527,29.8702,29.8702,196800.0
2013-03-01 12:20:00,39.83,39.89,39.81,39.88,124000.0,29.8627,29.9077,29.8478,29.9002,124000.0
2013-03-01 12:30:00,39.87,39.88,39.8,39.85,84100.0,29.8927,29.9002,29.8403,29.8777,84100.0
2013-03-01 12:40:00,39.85,39.93,39.84,39.88,73200.0,29.8777,29.9377,29.8702,29.9002,73200.0
2013-03-01 12:50:00,39.87,39.88,39.81,39.85,155200.0,29.8927,29.9002,29.8478,29.8777,155200.0
2013-03-01 13:00:00,39.84,39.95,39.83,39.92,147600.0,29.8702,29.9527,29.8627,29.9302,147600.0
2013-03-01 13:10:00,39.92,39.99,39.92,39.99,113100.0,29.9302,29.9827,29.9302,29.9827,113100.0
2013-03-01 13:20:00,39.99,39.99,39.91,39.94,85600.0,29.9827,29.9827,29.9227,29.9452,85600.0
2013-03-01 13:30:00,39.95,39.96,39.83,39.84,124400.0,29.9527,29.9602,29.8627,29.8702,124400.0
2013-03-01 13:40:00,39.84,39.88,39.8,39.81,131100.0,29.8702,29.9002,29.8403,29.8478,131100.0
2013-03-01 13:50:00,39.81,39.84,39.75,39.77,112700.0,29.8478,29.8702,29.8028,29.8178,112700.0
2013-03-01 14:00:00,39.77,39.8,39.76,39.8,47100.0,29.8178,29.8403,29.8103,29.8403,47100.0
2013-03-01 14:10:00,39.8,39.87,39.77,39.87,138500.0,29.8403,29.8927,29.8178,29.8927,138500.0
2013-03-01 14:20:00,39.87,39.98,39.87,39.95,315200.0,29.8927,29.9752,29.8927,29.9527,315200.0
2013-03-01 14:30:00,39.95,39.96,39.81,39.83,200900.0,29.9527,29.9602,29.8478,29.8627,200900.0
2013-03-01 14:40:00,39.82,39.83,39.77,39.77,204900.0,29.8552,29.8627,29.8178,29.8178,204900.0
2013-03-01 14:50:00,39.77,39.82,39.75,39.76,119800.0,29.8178,29.8552,29.8028,29.8103,119800.0
2013-03-01 15:00:00,39.76,39.81,39.69,39.69,192100.0,29.8103,29.8478,29.7578,29.7578,192100.0
2013-03-01 15:10:00,39.69,39.75,39.66,39.75,227600.0,29.7578,29.8028,29.7353,29.8028,227600.0
2013-03-01 15:20:00,39.74,39.76,39.69,39.69,169500.0,29.7953,29.8103,29.7578,29.7578,169500.0
2013-03-01 15:30:00,39.7,39.71,39.6,39.65,331400.0,29.7653,29.7728,29.6903,29.7278,331400.0
2013-03-01 15:40:00,39.65,39.66,39.58,39.59,373500.0,29.7278,29.7353,29.6753,29.6828,373500.0
2013-03-01 15:50:00,39.59,39.64,39.56,39.63,749400.0,29.6828,29.7203,29.6603,29.7128,749400.0
2013-03-04 09:30:00,39.62,39.74,39.23,39.3,385000.0,29.7053,29.7953,29.4129,29.4654,385000.0
2013-03-04 09:40:00,39.28,39.46,39.2,39.3,173700.0,29.4504,29.5853,29.3904,29.4654,173700.0
2013-03-04 09:50:00,39.3,39.36,39.14,39.2,319200.0,29.4654,29.5104,29.3454,29.3904,319200.0
2013-03-04 10:00:00,39.2,39.2,39.0,39.03,361200.0,29.3904,29.3904,29.2405,29.2629,361200.0
2013-03-04 10:10:00,39.03,39.22,39.02,39.15,309600.0,29.2629,29.4054,29.2554,29.3529,309600.0
2013-03-04 10:20:00,39.15,39.26,39.11,39.17,209100.0,29.3529,29.4354,29.3229,29.3679,209100.0
2013-03-04 10:30:00,39.16,39.22,39.11,39.22,195900.0,29.3604,29.4054,29.3229,29.4054,195900.0
2013-03-04 10:40:00,39.22,39.22,39.06,39.08,184800.0,29.4054,29.4054,29.2854,29.3004,184800.0
2013-03-04 10:50:00,39.09,39.11,39.05,39.07,141100.0,29.3079,29.3229,29.2779,29.2929,141100.0
2013-03-04 11:00:00,39.07,39.1,39.03,39.09,109600.0,29.2929,29.3154,29.2629,29.3079,109600.0
2013-03-04 11:10:00,39.09,39.13,39.05,39.08,189000.0,29.3079,29.3379,29.2779,29.3004,189000.0
2013-03-04 11:20:00,39.07,39.08,38.95,38.96,245800.0,29.2929,29.3004,29.203,29.2105,245800.0
2013-03-04 11:30:00,38.96,39.01,38.93,39.0,211600.0,29.2105,29.2479,29.188,29.2405,211600.0
2013-03-04 11:40:00,39.0,39.0,38.95,38.95,93400.0,29.2405,29.2405,29.203,29.203,93400.0
2013-03-04 11:50:00,38.95,38.97,38.85,38.92,183300.0,29.203,29.218,29.128,29.1805,183300.0
2013-03-04 12:00:00,38.91,38.91,38.8,38.8,105600.0,29.173,29.173,29.0905,29.0905,105600.0
2013-03-04 12:10:00,38.8,38.81,38.67,38.68,194300.0,29.0905,29.098,28.993,29.0005,194300.0
2013-03-04 12:20:00,38.67,38.75,38.6,38.71,273200.0,28.993,29.053,28.9405,29.023,273200.0
2013-03-04 12:30:00,38.71,38.91,38.71,38.9,224500.0,29.023,29.173,29.023,29.1655,224500.0
2013-03-04 12:40:00,38.91,38.96,38.88,38.92,162000.0,29.173,29.2105,29.1505,29.1805,162000.0
2013-03-04 12:50:00,38.92,38.97,38.84,38.84,120600.0,29.1805,29.218,29.1205,29.1205,120600.0
2013-03-04 13:00:00,38.84,38.84,38.76,38.76,112800.0,29.1205,29.1205,29.0605,29.0605,112800.0
2013-03-04 13:10:00,38.77,38.77,38.72,38.72,77200.0,29.068,29.068,29.0305,29.0305,77200.0
2013-03-04 13:20:00,38.73,38.73,38.65,38.7,173200.0,29.038,29.038,28.978,29.0155,173200.0
2013-03-04 13:30:00,38.7,38.73,38.66,38.72,90700.0,29.0155,29.038,28.9855,29.0305,90700.0
2013-03-04 13:40:00,38.72,38.85,38.69,38.82,463700.0,29.0305,29.128,29.008,29.1055,463700.0
2013-03-04 13:50:00,38.81,38.87,38.78,38.87,211100.0,29.098,29.143,29.0755,29.143,211100.0
2013-03-04 14:00:00,38.86,38.91,38.83,38.89,92000.0,29.1355,29.173,29.113,29.158,92000.0
2013-03-04 14:10:00,38.88,38.89,38.79,38.8,98900.0,29.1505,29.158,29.083,29.0905,98900.0
2013-03-04 14:20:00,38.79,38.8,38.72,38.77,149800.0,29.083,29.0905,29.0305,29.068,149800.0
2013-03-04 14:30:00,38.77,38.8,38.73,38.73,138200.0,29.068,29.0905,29.038,29.038,138200.0
2013-03-04 14:40:00,38.73,38.8,38.71,38.79,248300.0,29.038,29.0905,29.023,29.083,248300.0
2013-03-04 14:50:00,38.79,38.81,38.73,38.8,161600.0,29.083,29.098,29.038,29.0905,161600.0
2013-03-04 15:00:00,38.8,38.86,38.76,38.81,159900.0,29.0905,29.1355,29.0605,29.098,159900.0
2013-03-04 15:10:00,38.8,38.88,38.8,38.85,123700.0,29.0905,29.1505,29.0905,29.128,123700.0
2013-03-04 15:20:00,38.85,38.88,38.72,38.84,455600.0,29.128,29.1505,29.0305,29.1205,455600.0
2013-03-04 15:30:00,38.84,38.96,38.83,38.89,264800.0,29.1205,29.2105,29.113,29.158,264800.0
2013-03-04 15:40:00,38.89,38.95,38.88,38.92,250100.0,29.158,29.203,29.1505,29.1805,250100.0
2013-03-04 15:50:00,38.93,39.02,38.89,39.01,750400.0,29.188,29.2554,29.158,29.2479,750400.0
2013-03-05 09:30:00,39.29,39.35,38.91,39.06,869000.0,29.4579,29.5029,29.173,29.2854,869000.0
2013-03-05 09:40:00,39.06,39.22,38.92,39.18,323400.0,29.2854,29.4054,29.1805,29.3754,323400.0
2013-03-05 09:50:00,39.18,39.33,39.14,39.28,226200.0,29.3754,29.4879,29.3454,29.4504,226200.0
2013-03-05 10:00:00,39.28,39.29,39.04,39.05,276000.0,29.4504,29.4579,29.2704,29.2779,276000.0
2013-03-05 10:10:00,39.06,39.09,38.97,39.02,289500.0,29.2854,29.3079,29.218,29.2554,289500.0
2013-03-05 10:20:00,39.01,39.1,38.93,38.93,218000.0,29.2479,29.3154,29.188,29.188,218000.0
2013-03-05 10:30:00,38.94,38.95,38.79,38.82,237600.0,29.1955,29.203,29.083,29.1055,237600.0
2013-03-05 10:40:00,38.8,39.03,38.79,39.02,200600.0,29.0905,29.2629,29.083,29.2554,200600.0
2013-03-05 10:50:00,39.03,39.29,39.0,39.25,209000.0,29.2629,29.4579,29.2405,29.4279,209000.0
2013-03-05 11:00:00,39.25,39.29,39.15,39.19,211700.0,29.4279,29.4579,29.3529,29.3829,211700.0
2013-03-05 11:10:00,39.19,39.27,39.14,39.21,170000.0,29.3829,29.4429,29.3454,29.3979,170000.0
2013-03-05 11:20:00,39.21,39.23,39.13,39.19,110200.0,29.3979,29.4129,29.3379,29.3829,110200.0
2013-03-05 11:30:00,39.2,39.22,39.11,39.14,155500.0,29.3904,29.4054,29.3229,29.3454,155500.0
2013-03-05 11:40:00,39.15,39.2,39.14,39.15,146700.0,29.3529,29.3904,29.3454,29.3529,146700.0
2013-03-05 11:50:00,39.14,39.15,39.0,39.02,147100.0,29.3454,29.3529,29.2405,29.2554,147100.0
2013-03-05 12:00:00,39.03,39.04,38.99,39.0,87800.0,29.2629,29.2704,29.233,29.2405,87800.0
2013-03-05 12:10:00,39.0,39.04,38.93,39.04,146300.0,29.2405,29.2704,29.188,29.2704,146300.0
2013-03-05 12:20:00,39.03,39.04,38.93,38.93,120600.0,29.2629,29.2704,29.188,29.188,120600.0
2013-03-05 12:30:00,38.93,38.99,38.89,38.96,108700.0,29.188,29.233,29.158,29.2105,108700.0
2013-03-05 12:40:00,38.95,38.96,38.83,38.85,167000.0,29.203,29.2105,29.113,29.128,167000.0
2013-03-05 12:50:00,38.85,38.85,38.77,38.8,87600.0,29.128,29.128,29.068,29.0905,87600.0
2013-03-05 13:00:00,38.79,38.82,38.75,38.82,129300.0,29.083,29.1055,29.053,29.1055,129300.0
2013-03-05 13:10:00,38.82,38.85,38.8,38.82,72300.0,29.1055,29.128,29.0905,29.1055,72300.0
2013-03-05 13:20:00,38.81,38.83,38.78,38.8,134700.0,29.098,29.113,29.0755,29.0905,134700.0
2013-03-05 13:30:00,38.79,38.81,38.76,38.78,178100.0,29.083,29.098,29.0605,29.0755,178100.0
2013-03-05 13:40:00,38.78,38.79,38.72,38.74,170000.0,29.0755,29.083,29.0305,29.0455,170000.0
2013-03-05 13:50:00,38.74,38.76,38.7,38.72,133000.0,29.0455,29.0605,29.0155,29.0305,133000.0
2013-03-05 14:00:00,38.71,38.78,38.7,38.75,152400.0,29.023,29.0755,29.0155,29.053,152400.0
2013-03-05 14:10:00,38.74,38.76,38.72,38.75,72000.0,29.0455,29.0605,29.0305,29.053,72000.0
2013-03-05 14:20:00,38.75,38.77,38.72,38.73,95700.0,29.053,29.068,29.0305,29.038,95700.0
2013-03-05 14:30:00,38.72,38.73,38.65,38.7,134200.0,29.0305,29.038,28.978,29.0155,134200.0
2013-03-05 14:40:00,38.7,38.73,38.63,38.65,165400.0,29.0155,29.038,28.963,28.978,165400.0
2013-03-05 14:50:00,38.66,38.71,38.64,38.66,101600.0,28.9855,29.023,28.9705,28.9855,101600.0
2013-03-05 15:00:00,38.65,38.72,38.65,38.66,182100.0,28.978,29.0305,28.978,28.9855,182100.0
2013-03-05 15:10:00,38.66,38.7,38.63,38.65,139400.0,28.9855,29.0155,28.963,28.978,139400.0
2013-03-05 15:20:00,38.65,38.66,38.61,38.64,134100.0,28.978,28.9855,28.948,28.9705,134100.0
2013-03-05 15:30:00,38.65,38.68,38.6,38.65,283200.0,28.978,29.0005,28.9405,28.978,283200.0
2013-03-05 15:40:00,38.65,38.69,38.62,38.64,275800.0,28.978,29.008,28.9555,28.9705,275800.0
2013-03-05 15:50:00,38.64,38.64,38.55,38.6,607600.0,28.9705,28.9705,28.9031,28.9405,607600.0
2013-03-06 09:30:00,38.6,38.75,38.5,38.6,228100.0,28.9405,29.053,28.8656,28.9405,228100.0
2013-03-06 09:40:00,38.6,38.64,38.5,38.58,265300.0,28.9405,28.9705,28.8656,28.9256,265300.0
2013-03-06 09:50:00,38.58,38.65,38.5,38.56,221600.0,28.9256,28.978,28.8656,28.9106,221600.0
2013-03-06 10:00:00,38.55,38.98,38.5,38.93,453900.0,28.9031,29.2255,28.8656,29.188,453900.0
2013-03-06 10:10:00,38.94,39.05,38.85,38.88,231000.0,29.1955,29.2779,29.128,29.1505,231000.0
2013-03-06 10:20:00,38.89,39.21,38.88,39.2,317800.0,29.158,29.3979,29.1505,29.3904,317800.0
2013-03-06 10:30:00,39.2,39.39,39.15,39.39,298600.0,29.3904,29.5329,29.3529,29.5329,298600.0
2013-03-06 10:40:00,39.38,39.68,39.29,39.63,408700.0,29.5254,29.7503,29.4579,29.7128,408700.0
2013-03-06 10:50:00,39.62,39.92,39.61,39.79,376800.0,29.7053,29.9302,29.6978,29.8328,376800.0
2013-03-06 11:00:00,39.78,39.84,39.63,39.74,244600.0,29.8253,29.8702,29.7128,29.7953,244600.0
2013-03-06 11:10:00,39.74,39.8,39.51,39.52,236700.0,29.7953,29.8403,29.6228,29.6303,236700.0
2013-03-06 11:20:00,39.52,39.71,39.5,39.71,344100.0,29.6303,29.7728,29.6153,29.7728,344100.0
2013-03-06 11:30:00,39.7,39.74,39.58,39.59,205400.0,29.7653,29.7953,29.6753,29.6828,205400.0
2013-03-06 11:40:00,39.58,39.69,39.58,39.63,241300.0,29.6753,29.7578,29.6753,29.7128,241300.0
2013-03-06 11:50:00,39.64,39.66,39.59,39.62,162500.0,29.7203,29.7353,29.6828,29.7053,162500.0
2013-03-06 12:00:00,39.62,39.76,39.6,39.73,220200.0,29.7053,29.8103,29.6903,29.7878,220200.0
2013-03-06 12:10:00,39.74,39.81,39.72,39.72,123500.0,29.7953,29.8478,29.7803,29.7803,123500.0
2013-03-06 12:20:00,39.72,39.82,39.67,39.76,96400.0,29.7803,29.8552,29.7428,29.8103,96400.0
2013-03-06 12:30:00,39.76,39.83,39.75,39.8,122800.0,29.8103,29.8627,29.8028,29.8403,122800.0
2013-03-06 12:40:00,39.8,39.8,39.65,39.68,203900.0,29.8403,29.8403,29.7278,29.7503,203900.0
2013-03-06 12:50:00,39.68,39.77,39.56,39.75,219200.0,29.7503,29.8178,29.6603,29.8028,219200.0
2013-03-06 13:00:00,39.75,39.78,39.68,39.72,119300.0,29.8028,29.8253,29.7503,29.7803,119300.0
2013-03-06 13:10:00,39.72,39.77,39.7,39.77,61100.0,29.7803,29.8178,29.7653,29.8178,61100.0
2013-03-06 13:20:00,39.77,39.8,39.72,39.75,69500.0,29.8178,29.8403,29.7803,29.8028,69500.0
2013-03-06 13:30:00,39.76,39.77,39.68,39.69,116100.0,29.8103,29.8178,29.7503,29.7578,116100.0
2013-03-06 13:40:00,39.69,39.7,39.61,39.66,122600.0,29.7578,29.7653,29.6978,29.7353,122600.0
2013-03-06 13:50:00,39.66,39.75,39.66,39.74,154400.0,29.7353,29.8028,29.7353,29.7953,154400.0
2013-03-06 14:00:00,39.74,39.75,39.67,39.73,122300.0,29.7953,29.8028,29.7428,29.7878,122300.0
2013-03-06 14:10:00,39.72,39.77,39.68,39.7,189600.0,29.7803,29.8178,29.7503,29.7653,189600.0
2013-03-06 14:20:00,39.7,39.83,39.68,39.82,158900.0,29.7653,29.8627,29.7503,29.8552,158900.0
2013-03-06 14:30:00,39.82,39.91,39.8,39.9,198900.0,29.8552,29.9227,29.8403,29.9152,198900.0
2013-03-06 14:40:00,39.9,39.95,39.84,39.87,172700.0,29.9152,29.9527,29.8702,29.8927,172700.0
2013-03-06 14:50:00,39.88,39.94,39.86,39.9,118300.0,29.9002,29.9452,29.8852,29.9152,118300.0
2013-03-06 15:00:00,39.9,40.01,39.9,39.97,206500.0,29.9152,29.9977,29.9152,29.9677,206500.0
2013-03-06 15:10:00,39.98,39.98,39.85,39.85,164300.0,29.9752,29.9752,29.8777,29.8777,164300.0
2013-03-06 15:20:00,39.86,39.88,39.8,39.86,188200.0,29.8852,29.9002,29.8403,29.8852,188200.0
2013-03-06 15:30:00,39.85,39.96,39.81,39.92,233200.0,29.8777,29.9602,29.8478,29.9302,233200.0
2013-03-06 15:40:00,39.92,39.93,39.82,39.93,359000.0,29.9302,29.9377,29.8552,29.9377,359000.0
2013-03-06 15:50:00,39.92,40.04,39.9,40.01,709800.0,29.9302,30.0202,29.9152,29.9977,709800.0
2013-03-07 09:30:00,40.19,40.88,40.15,40.79,784400.0,30.1327,30.65,30.1027,30.5825,784400.0
2013-03-07 09:40:00,40.79,40.79,40.42,40.44,322100.0,30.5825,30.5825,30.3051,30.3201,322100.0
2013-03-07 09:50:00,40.43,40.51,40.32,40.33,248800.0,30.3126,30.3726,30.2301,30.2376,248800.0
2013-03-07 10:00:00,40.33,40.58,40.33,40.46,339200.0,30.2376,30.4251,30.2376,30.3351,339200.0
2013-03-07 10:10:00,40.47,40.49,40.35,40.35,195000.0,30.3426,30.3576,30.2526,30.2526,195000.0
2013-03-07 10:20:00,40.35,40.5,40.33,40.41,150000.0,30.2526,30.3651,30.2376,30.2976,150000.0
2013-03-07 10:30:00,40.41,40.41,40.28,40.31,189800.0,30.2976,30.2976,30.2001,30.2226,189800.0
2013-03-07 10:40:00,40.3,40.41,40.28,40.34,161800.0,30.2151,30.2976,30.2001,30.2451,161800.0
2013-03-07 10:50:00,40.34,40.34,40.11,40.21,232600.0,30.2451,30.2451,30.0727,30.1477,232600.0
2013-03-07 11:00:00,40.21,40.27,40.16,40.22,166500.0,30.1477,30.1926,30.1102,30.1552,166500.0
2013-03-07 11:10:00,40.21,40.22,40.03,40.19,187100.0,30.1477,30.1552,30.0127,30.1327,187100.0
2013-03-07 11:20:00,40.19,40.3,40.14,40.25,144300.0,30.1327,30.2151,30.0952,30.1776,144300.0
2013-03-07 11:30:00,40.24,40.24,40.0,40.09,146700.0,30.1701,30.1701,29.9902,30.0577,146700.0
2013-03-07 11:40:00,40.08,40.14,40.03,40.14,109600.0,30.0502,30.0952,30.0127,30.0952,109600.0
2013-03-07 11:50:00,40.14,40.26,40.1,40.22,107100.0,30.0952,30.1851,30.0652,30.1552,107100.0
2013-03-07 12:00:00,40.22,40.29,40.17,40.25,95600.0,30.1552,30.2076,30.1177,30.1776,95600.0
2013-03-07 12:10:00,40.25,40.31,40.21,40.29,114200.0,30.1776,30.2226,30.1477,30.2076,114200.0
2013-03-07 12:20:00,40.28,40.31,40.22,40.22,195800.0,30.2001,30.2226,30.1552,30.1552,195800.0
2013-03-07 12:30:00,40.23,40.27,40.21,40.24,118900.0,30.1626,30.1926,30.1477,30.1701,118900.0
2013-03-07 12:40:00,40.23,40.25,40.21,40.22,64200.0,30.1626,30.1776,30.1477,30.1552,64200.0
2013-03-07 12:50:00,40.22,40.33,40.21,40.33,156800.0,30.1552,30.2376,30.1477,30.2376,156800.0
2013-03-07 13:00:00,40.31,40.31,40.21,40.24,169800.0,30.2226,30.2226,30.1477,30.1701,169800.0
2013-03-07 13:10:00,40.24,40.26,40.16,40.21,167800.0,30.1701,30.1851,30.1102,30.1477,167800.0
2013-03-07 13:20:00,40.21,40.21,40.16,40.21,100600.0,30.1477,30.1477,30.1102,30.1477,100600.0
2013-03-07 13:30:00,40.2,40.2,40.13,40.13,84600.0,30.1402,30.1402,30.0877,30.0877,84600.0
2013-03-07 13:40:00,40.12,40.16,40.07,40.12,144300.0,30.0802,30.1102,30.0427,30.0802,144300.0
2013-03-07 13:50:00,40.11,40.26,40.1,40.25,146500.0,30.0727,30.1851,30.0652,30.1776,146500.0
2013-03-07 14:00:00,40.25,40.25,40.12,40.15,116800.0,30.1776,30.1776,30.0802,30.1027,116800.0
2013-03-07 14:10:00,40.15,40.18,40.09,40.1,129200.0,30.1027,30.1252,30.0577,30.0652,129200.0
2013-03-07 14:20:00,40.09,40.09,40.03,40.04,109500.0,30.0577,30.0577,30.0127,30.0202,109500.0
2013-03-07 14:30:00,40.05,40.15,40.04,40.15,100900.0,30.0277,30.1027,30.0202,30.1027,100900.0
2013-03-07 14:40:00,40.15,40.16,40.09,40.15,97700.0,30.1027,30.1102,30.0577,30.1027,97700.0
2013-03-07 14:50:00,40.14,40.23,40.12,40.2,140900.0,30.0952,30.1626,30.0802,30.1402,140900.0
2013-03-07 15:00:00,40.19,40.22,40.15,40.19,152600.0,30.1327,30.1552,30.1027,30.1327,152600.0
2013-03-07 15:10:00,40.2,40.21,40.11,40.18,208500.0,30.1402,30.1477,30.0727,30.1252,208500.0
2013-03-07 15:20:00,40.18,40.19,40.1,40.14,137400.0,30.1252,30.1327,30.0652,30.0952,137400.0
2013-03-07 15:30:00,40.12,40.16,40.09,40.1,259000.0,30.0802,30.1102,30.0577,30.0652,259000.0
2013-03-07 15:40:00,40.09,40.12,39.97,39.97,303300.0,30.0577,30.0802,29.9677,29.9677,303300.0
2013-03-07 15:50:00,39.97,39.98,39.88,39.94,567900.0,29.9677,29.9752,29.9002,29.9452,567900.0
2013-03-08 09:30:00,39.76,39.76,39.22,39.27,459500.0,29.8103,29.8103,29.4054,29.4429,459500.0
2013-03-08 09:40:00,39.25,39.48,39.2,39.41,608000.0,29.4279,29.6003,29.3904,29.5479,608000.0
2013-03-08 09:50:00,39.41,39.78,39.39,39.65,688000.0,29.5479,29.8253,29.5329,29.7278,688000.0
2013-03-08 10:00:00,39.66,40.08,39.66,39.78,648700.0,29.7353,30.0502,29.7353,29.8253,648700.0
2013-03-08 10:10:00,39.78,39.91,39.65,39.67,412900.0,29.8253,29.9227,29.7278,29.7428,412900.0
2013-03-08 10:20:00,39.67,39.8,39.63,39.71,177300.0,29.7428,29.8403,29.7128,29.7728,177300.0
2013-03-08 10:30:00,39.71,39.78,39.62,39.72,174100.0,29.7728,29.8253,29.7053,29.7803,174100.0
2013-03-08 10:40:00,39.72,39.85,39.7,39.79,267600.0,29.7803,29.8777,29.7653,29.8328,267600.0
2013-03-08 10:50:00,39.78,39.79,39.6,39.61,176200.0,29.8253,29.8328,29.6903,29.6978,176200.0
2013-03-08 11:00:00,39.61,39.69,39.53,39.55,189800.0,29.6978,29.7578,29.6378,29.6528,189800.0
2013-03-08 11:10:00,39.54,39.56,39.43,39.49,240900.0,29.6453,29.6603,29.5628,29.6078,240900.0
2013-03-08 11:20:00,39.5,39.6,39.46,39.58,176900.0,29.6153,29.6903,29.5853,29.6753,176900.0
2013-03-08 11:30:00,39.58,39.66,39.55,39.62,180200.0,29.6753,29.7353,29.6528,29.7053,180200.0
2013-03-08 11:40:00,39.62,39.64,39.43,39.47,161400.0,29.7053,29.7203,29.5628,29.5928,161400.0
2013-03-08 11:50:00,39.47,39.52,39.41,39.43,134200.0,29.5928,29.6303,29.5479,29.5628,134200.0
2013-03-08 12:00:00,39.43,39.54,39.41,39.52,143900.0,29.5628,29.6453,29.5479,29.6303,143900.0
2013-03-08 12:10:00,39.53,39.57,39.46,39.49,163000.0,29.6378,29.6678,29.5853,29.6078,163000.0
2013-03-08 12:20:00,39.48,39.51,39.43,39.48,124400.0,29.6003,29.6228,29.5628,29.6003,124400.0
2013-03-08 12:30:00,39.47,39.49,39.32,39.33,184900.0,29.5928,29.6078,29.4804,29.4879,184900.0
2013-03-08 12:40:00,39.33,39.43,39.31,39.42,87900.0,29.4879,29.5628,29.4729,29.5553,87900.0
2013-03-08 12:50:00,39.42,39.43,39.3,39.35,146600.0,29.5553,29.5628,29.4654,29.5029,146600.0
2013-03-08 13:00:00,39.35,39.41,39.3,39.4,159200.0,29.5029,29.5479,29.4654,29.5404,159200.0
2013-03-08 13:10:00,39.41,39.44,39.36,39.39,80900.0,29.5479,29.5703,29.5104,29.5329,80900.0
2013-03-08 13:20:00,39.38,39.44,39.36,39.39,118700.0,29.5254,29.5703,29.5104,29.5329,118700.0
2013-03-08 13:30:00,39.4,39.4,39.34,39.35,95100.0,29.5404,29.5404,29.4954,29.5029,95100.0
2013-03-08 13:40:00,39.34,39.37,39.31,39.35,104600.0,29.4954,29.5179,29.4729,29.5029,104600.0
2013-03-08 13:50:00,39.36,39.4,39.36,39.37,83200.0,29.5104,29.5404,29.5104,29.5179,83200.0
2013-03-08 14:00:00,39.38,39.41,39.33,39.4,109500.0,29.5254,29.5479,29.4879,29.5404,109500.0
2013-03-08 14:10:00,39.4,39.52,39.38,39.45,144700.0,29.5404,29.6303,29.5254,29.5778,144700.0
2013-03-08 14:20:00,39.46,39.51,39.42,39.51,96400.0,29.5853,29.6228,29.5553,29.6228,96400.0
2013-03-08 14:30:00,39.51,39.57,39.5,39.53,202600.0,29.6228,29.6678,29.6153,29.6378,202600.0
2013-03-08 14:40:00,39.52,39.52,39.36,39.39,167400.0,29.6303,29.6303,29.5104,29.5329,167400.0
2013-03-08 14:50:00,39.39,39.45,39.37,39.43,157200.0,29.5329,29.5778,29.5179,29.5628,157200.0
2013-03-08 15:00:00,39.43,39.45,39.37,39.39,167800.0,29.5628,29.5778,29.5179,29.5329,167800.0
2013-03-08 15:10:00,39.4,39.43,39.36,39.42,194500.0,29.5404,29.5628,29.5104,29.5553,194500.0
2013-03-08 15:20:00,39.42,39.43,39.39,39.39,181700.0,29.5553,29.5628,29.5329,29.5329,181700.0
2013-03-08 15:30:00,39.4,39.44,39.28,39.28,409100.0,29.5404,29.5703,29.4504,29.4504,409100.0
2013-03-08 15:40:00,39.29,39.3,39.21,39.22,492800.0,29.4579,29.4654,29.3979,29.4054,492800.0
2013-03-08 15:50:00,39.22,39.31,39.22,39.26,781200.0,29.4054,29.4729,29.4054,29.4354,781200.0
2013-03-11 09:30:00,39.23,39.43,39.11,39.23,330500.0,29.7343,29.8859,29.6434,29.7343,330500.0
2013-03-11 09:40:00,39.23,39.23,38.88,38.88,258900.0,29.7343,29.7343,29.469,29.469,258900.0
2013-03-11 09:50:00,38.89,39.02,38.84,38.96,236600.0,29.4766,29.5752,29.4387,29.5297,236600.0
2013-03-11 10:00:00,38.96,39.11,38.94,39.01,160100.0,29.5297,29.6434,29.5145,29.5676,160100.0
2013-03-11 10:10:00,39.01,39.12,38.98,39.08,154200.0,29.5676,29.651,29.5448,29.6206,154200.0
2013-03-11 10:20:00,39.07,39.12,39.02,39.12,82300.0,29.6131,29.651,29.5752,29.651,82300.0
2013-03-11 10:30:00,39.11,39.11,39.02,39.04,105100.0,29.6434,29.6434,29.5752,29.5903,105100.0
2013-03-11 10:40:00,39.04,39.09,39.0,39.05,155600.0,29.5903,29.6282,29.56,29.5979,155600.0
2013-03-11 10:50:00,39.05,39.09,38.96,39.03,116200.0,29.5979,29.6282,29.5297,29.5827,116200.0
2013-03-11 11:00:00,39.02,39.03,38.88,38.9,103000.0,29.5752,29.5827,29.469,29.4842,103000.0
2013-03-11 11:10:00,38.9,38.95,38.87,38.87,153500.0,29.4842,29.5221,29.4615,29.4615,153500.0
2013-03-11 11:20:00,38.86,38.89,38.81,38.89,117500.0,29.4539,29.4766,29.416,29.4766,117500.0
2013-03-11 11:30:00,38.9,38.9,38.81,38.85,120700.0,29.4842,29.4842,29.416,29.4463,120700.0
2013-03-11 11:40:00,38.85,38.97,38.84,38.96,102200.0,29.4463,29.5373,29.4387,29.5297,102200.0
2013-03-11 11:50:00,38.96,39.05,38.93,39.0,149300.0,29.5297,29.5979,29.5069,29.56,149300.0
2013-03-11 12:00:00,39.0,39.06,38.99,39.03,85600.0,29.56,29.6055,29.5524,29.5827,85600.0
2013-03-11 12:10:00,39.02,39.07,39.02,39.06,63800.0,29.5752,29.6131,29.5752,29.6055,63800.0
2013-03-11 12:20:00,39.06,39.06,38.96,38.99,68400.0,29.6055,29.6055,29.5297,29.5524,68400.0
2013-03-11 12:30:00,38.99,39.0,38.92,38.99,59300.0,29.5524,29.56,29.4994,29.5524,59300.0
2013-03-11 12:40:00,38.99,38.99,38.91,38.93,117400.0,29.5524,29.5524,29.4918,29.5069,117400.0
2013-03-11 12:50:00,38.94,38.99,38.92,38.99,61900.0,29.5145,29.5524,29.4994,29.5524,61900.0
2013-03-11 13:00:00,38.98,38.98,38.85,38.85,103400.0,29.5448,29.5448,29.4463,29.4463,103400.0
2013-03-11 13:10:00,38.86,38.9,38.84,38.88,51800.0,29.4539,29.4842,29.4387,29.469,51800.0
2013-03-11 13:20:00,38.88,38.93,38.83,38.91,82400.0,29.469,29.5069,29.4311,29.4918,82400.0
2013-03-11 13:30:00,38.91,38.93,38.85,38.89,103400.0,29.4918,29.5069,29.4463,29.4766,103400.0
2013-03-11 13:40:00,38.89,38.91,38.87,38.9,50400.0,29.4766,29.4918,29.4615,29.4842,50400.0
2013-03-11 13:50:00,38.9,38.91,38.87,38.9,52900.0,29.4842,29.4918,29.4615,29.4842,52900.0
2013-03-11 14:00:00,38.89,38.93,38.87,38.92,87400.0,29.4766,29.5069,29.4615,29.4994,87400.0
2013-03-11 14:10:00,38.92,38.92,38.87,38.88,98600.0,29.4994,29.4994,29.4615,29.469,98600.0
2013-03-11 14:20:00,38.88,38.96,38.88,38.95,124400.0,29.469,29.5297,29.469,29.5221,124400.0
2013-03-11 14:30:00,38.95,38.98,38.93,38.94,173500.0,29.5221,29.5448,29.5069,29.5145,173500.0
2013-03-11 14:40:00,38.95,38.97,38.88,38.91,135100.0,29.5221,29.5373,29.469,29.4918,135100.0
2013-03-11 14:50:00,38.91,38.96,38.88,38.88,81800.0,29.4918,29.5297,29.469,29.469,81800.0
2013-03-11 15:00:00,38.89,38.94,38.87,38.91,84800.0,29.4766,29.5145,29.4615,29.4918,84800.0
2013-03-11 15:10:00,38.91,38.95,38.89,38.89,98900.0,29.4918,29.5221,29.4766,29.4766,98900.0
2013-03-11 15:20:00,38.89,38.95,38.88,38.9,82900.0,29.4766,29.5221,29.469,29.4842,82900.0
2013-03-11 15:30:00,38.91,38.93,38.8,38.81,171100.0,29.4918,29.5069,29.4084,29.416,171100.0
2013-03-11 15:40:00,38.82,38.86,38.77,38.85,286600.0,29.4236,29.4539,29.3857,29.4463,286600.0
2013-03-11 15:50:00,38.85,38.9,38.84,38.88,444000.0,29.4463,29.4842,29.4387,29.469,444000.0
2013-03-12 09:30:00,39.4,39.49,39.34,39.47,313300.0,29.8632,29.9314,29.8177,29.9162,313300.0
2013-03-12 09:40:00,39.47,39.68,39.46,39.66,320700.0,29.9162,30.0754,29.9087,30.0602,320700.0
2013-03-12 09:50:00,39.65,39.75,39.63,39.74,235700.0,30.0527,30.1285,30.0375,30.1209,235700.0
2013-03-12 10:00:00,39.72,39.99,39.72,39.89,285300.0,30.1057,30.3104,30.1057,30.2346,285300.0
2013-03-12 10:10:00,39.88,39.96,39.83,39.96,133500.0,30.227,30.2876,30.1891,30.2876,133500.0
2013-03-12 10:20:00,39.96,40.16,39.95,40.13,205000.0,30.2876,30.4392,30.28,30.4165,205000.0
2013-03-12 10:30:00,40.14,40.2,39.87,39.9,275300.0,30.4241,30.4695,30.2194,30.2422,275300.0
2013-03-12 10:40:00,39.9,39.94,39.83,39.87,171400.0,30.2422,30.2725,30.1891,30.2194,171400.0
2013-03-12 10:50:00,39.88,39.95,39.83,39.9,139500.0,30.227,30.28,30.1891,30.2422,139500.0
2013-03-12 11:00:00,39.9,39.98,39.85,39.88,135800.0,30.2422,30.3028,30.2043,30.227,135800.0
2013-03-12 11:10:00,39.88,39.94,39.87,39.89,137000.0,30.227,30.2725,30.2194,30.2346,137000.0
2013-03-12 11:20:00,39.88,39.94,39.77,39.79,151200.0,30.227,30.2725,30.1436,30.1588,151200.0
2013-03-12 11:30:00,39.79,39.81,39.64,39.71,134700.0,30.1588,30.1739,30.0451,30.0981,134700.0
2013-03-12 11:40:00,39.71,39.81,39.7,39.74,109100.0,30.0981,30.1739,30.0906,30.1209,109100.0
2013-03-12 11:50:00,39.74,39.8,39.72,39.75,141800.0,30.1209,30.1664,30.1057,30.1285,141800.0
2013-03-12 12:00:00,39.75,39.79,39.72,39.76,88900.0,30.1285,30.1588,30.1057,30.136,88900.0
2013-03-12 12:10:00,39.75,39.79,39.74,39.76,164300.0,30.1285,30.1588,30.1209,30.136,164300.0
2013-03-12 12:20:00,39.77,39.78,39.69,39.75,100700.0,30.1436,30.1512,30.083,30.1285,100700.0
2013-03-12 12:30:00,39.75,39.75,39.7,39.73,91900.0,30.1285,30.1285,30.0906,30.1133,91900.0
2013-03-12 12:40:00,39.73,39.76,39.7,39.71,137200.0,30.1133,30.136,30.0906,30.0981,137200.0
2013-03-12 12:50:00,39.71,39.83,39.7,39.82,107900.0,30.0981,30.1891,30.0906,30.1815,107900.0
2013-03-12 13:00:00,39.82,39.84,39.71,39.75,107600.0,30.1815,30.1967,30.0981,30.1285,107600.0
2013-03-12 13:10:00,39.76,39.81,39.74,39.78,63100.0,30.136,30.1739,30.1209,30.1512,63100.0
2013-03-12 13:20:00,39.79,39.8,39.76,39.77,96600.0,30.1588,30.1664,30.136,30.1436,96600.0
2013-03-12 13:30:00,39.76,39.81,39.76,39.81,117300.0,30.136,30.1739,30.136,30.1739,117300.0
2013-03-12 13:40:00,39.8,39.84,39.76,39.78,75900.0,30.1664,30.1967,30.136,30.1512,75900.0
2013-03-12 13:50:00,39.79,39.79,39.71,39.73,89000.0,30.1588,30.1588,30.0981,30.1133,89000.0
2013-03-12 14:00:00,39.74,39.75,39.7,39.72,73200.0,30.1209,30.1285,30.0906,30.1057,73200.0
2013-03-12 14:10:00,39.72,39.73,39.65,39.7,107600.0,30.1057,30.1133,30.0527,30.0906,107600.0
2013-03-12 14:20:00,39.71,39.72,39.66,39.67,78400.0,30.0981,30.1057,30.0602,30.0678,78400.0
2013-03-12 14:30:00,39.68,39.68,39.63,39.65,160800.0,30.0754,30.0754,30.0375,30.0527,160800.0
2013-03-12 14:40:00,39.65,39.67,39.62,39.63,92500.0,30.0527,30.0678,30.0299,30.0375,92500.0
2013-03-12 14:50:00,39.64,39.68,39.62,39.62,84300.0,30.0451,30.0754,30.0299,30.0299,84300.0
2013-03-12 15:00:00,39.63,39.67,39.62,39.65,72700.0,30.0375,30.0678,30.0299,30.0527,72700.0
2013-03-12 15:10:00,39.65,39.66,39.56,39.56,123000.0,30.0527,30.0602,29.9844,29.9844,123000.0
2013-03-12 15:20:00,39.57,39.64,39.56,39.61,130100.0,29.992,30.0451,29.9844,30.0223,130100.0
2013-03-12 15:30:00,39.61,39.61,39.57,39.59,187600.0,30.0223,30.0223,29.992,30.0072,187600.0
2013-03-12 15:40:00,39.59,39.65,39.57,39.62,243000.0,30.0072,30.0527,29.992,30.0299,243000.0
2013-03-12 15:50:00,39.62,39.66,39.59,39.65,537100.0,30.0299,30.0602,30.0072,30.0527,537100.0
2013-03-13 09:30:00,39.76,39.8,39.49,39.51,214300.0,30.136,30.1664,29.9314,29.9466,214300.0
2013-03-13 09:40:00,39.49,39.49,39.31,39.4,202000.0,29.9314,29.9314,29.795,29.8632,202000.0
2013-03-13 09:50:00,39.38,39.44,39.3,39.35,106500.0,29.848,29.8935,29.7874,29.8253,106500.0
2013-03-13 10:00:00,39.35,39.56,39.35,39.45,175400.0,29.8253,29.9844,29.8253,29.9011,175400.0
2013-03-13 10:10:00,39.46,39.46,39.3,39.33,180800.0,29.9087,29.9087,29.7874,29.8101,180800.0
2013-03-13 10:20:00,39.34,39.37,39.17,39.27,210800.0,29.8177,29.8404,29.6888,29.7646,210800.0
2013-03-13 10:30:00,39.26,39.27,39.1,39.12,203900.0,29.7571,29.7646,29.6358,29.651,203900.0
2013-03-13 10:40:00,39.12,39.24,39.08,39.22,207400.0,29.651,29.7419,29.6206,29.7267,207400.0
2013-03-13 10:50:00,39.21,39.36,39.21,39.28,124800.0,29.7192,29.8329,29.7192,29.7722,124800.0
2013-03-13 11:00:00,39.27,39.36,39.22,39.27,101500.0,29.7646,29.8329,29.7267,29.7646,101500.0
2013-03-13 11:10:00,39.27,39.31,39.21,39.23,89100.0,29.7646,29.795,29.7192,29.7343,89100.0
2013-03-13 11:20:00,39.23,39.39,39.22,39.3,135600.0,29.7343,29.8556,29.7267,29.7874,135600.0
2013-03-13 11:30:00,39.3,39.3,39.21,39.27,124900.0,29.7874,29.7874,29.7192,29.7646,124900.0
2013-03-13 11:40:00,39.27,39.33,39.25,39.27,109100.0,29.7646,29.8101,29.7495,29.7646,109100.0
2013-03-13 11:50:00,39.27,39.32,39.22,39.3,75600.0,29.7646,29.8025,29.7267,29.7874,75600.0
2013-03-13 12:00:00,39.3,39.3,39.22,39.26,147100.0,29.7874,29.7874,29.7267,29.7571,147100.0
2013-03-13 12:10:00,39.26,39.27,39.14,39.14,90900.0,29.7571,29.7646,29.6661,29.6661,90900.0
2013-03-13 12:20:00,39.14,39.31,39.12,39.19,148600.0,29.6661,29.795,29.651,29.704,148600.0
2013-03-13 12:30:00,39.18,39.2,39.04,39.07,201700.0,29.6964,29.7116,29.5903,29.6131,201700.0
2013-03-13 12:40:00,39.07,39.17,39.05,39.08,91500.0,29.6131,29.6888,29.5979,29.6206,91500.0
2013-03-13 12:50:00,39.08,39.12,39.06,39.09,116400.0,29.6206,29.651,29.6055,29.6282,116400.0
2013-03-13 13:00:00,39.09,39.15,39.05,39.13,176100.0,29.6282,29.6737,29.5979,29.6585,176100.0
2013-03-13 13:10:00,39.13,39.17,39.11,39.13,125200.0,29.6585,29.6888,29.6434,29.6585,125200.0
2013-03-13 13:20:00,39.13,39.21,39.11,39.17,132000.0,29.6585,29.7192,29.6434,29.6888,132000.0
2013-03-13 13:30:00,39.16,39.22,39.16,39.19,109700.0,29.6813,29.7267,29.6813,29.704,109700.0
2013-03-13 13:40:00,39.19,39.21,39.1,39.15,138300.0,29.704,29.7192,29.6358,29.6737,138300.0
2013-03-13 13:50:00,39.15,39.17,39.02,39.06,176300.0,29.6737,29.6888,29.5752,29.6055,176300.0
2013-03-13 14:00:00,39.06,39.07,39.01,39.03,165700.0,29.6055,29.6131,29.5676,29.5827,165700.0
2013-03-13 14:10:00,39.03,39.06,39.01,39.05,127000.0,29.5827,29.6055,29.5676,29.5979,127000.0
2013-03-13 14:20:00,39.05,39.08,39.0,39.02,165900.0,29.5979,29.6206,29.56,29.5752,165900.0
2013-03-13 14:30:00,39.02,39.05,39.0,39.01,115200.0,29.5752,29.5979,29.56,29.5676,115200.0
2013-03-13 14:40:00,39.0,39.04,38.96,38.97,224900.0,29.56,29.5903,29.5297,29.5373,224900.0
2013-03-13 14:50:00,38.97,39.03,38.96,38.99,108400.0,29.5373,29.5827,29.5297,29.5524,108400.0
2013-03-13 15:00:00,39.0,39.01,38.91,38.92,149100.0,29.56,29.5676,29.4918,29.4994,149100.0
2013-03-13 15:10:00,38.92,39.04,38.91,39.0,209700.0,29.4994,29.5903,29.4918,29.56,209700.0
2013-03-13 15:20:00,39.01,39.08,39.0,39.04,137600.0,29.5676,29.6206,29.56,29.5903,137600.0
2013-03-13 15:30:00,39.05,39.05,38.98,39.0,193100.0,29.5979,29.5979,29.5448,29.56,193100.0
2013-03-13 15:40:00,39.0,39.01,38.88,38.89,271400.0,29.56,29.5676,29.469,29.4766,271400.0
2013-03-13 15:50:00,38.89,38.99,38.89,38.98,580100.0,29.4766,29.5524,29.4766,29.5448,580100.0
2013-03-14 09:30:00,38.92,39.18,38.85,39.1,259400.0,29.4994,29.6964,29.4463,29.6358,259400.0
2013-03-14 09:40:00,39.1,39.46,39.1,39.33,192800.0,29.6358,29.9087,29.6358,29.8101,192800.0
2013-03-14 09:50:00,39.33,39.43,39.16,39.27,152100.0,29.8101,29.8859,29.6813,29.7646,152100.0
2013-03-14 10:00:00,39.28,39.38,39.24,39.3,183600.0,29.7722,29.848,29.7419,29.7874,183600.0
2013-03-14 10:10:00,39.3,39.4,39.27,39.35,161100.0,29.7874,29.8632,29.7646,29.8253,161100.0
2013-03-14 10:20:00,39.36,39.4,39.22,39.3,141900.0,29.8329,29.8632,29.7267,29.7874,141900.0
2013-03-14 10:30:00,39.3,39.44,39.28,39.35,164900.0,29.7874,29.8935,29.7722,29.8253,164900.0
2013-03-14 10:40:00,39.35,39.46,39.33,39.39,114200.0,29.8253,29.9087,29.8101,29.8556,114200.0
2013-03-14 10:50:00,39.39,39.41,39.28,39.29,171800.0,29.8556,29.8708,29.7722,29.7798,171800.0
2013-03-14 11:00:00,39.29,39.33,39.2,39.23,151200.0,29.7798,29.8101,29.7116,29.7343,151200.0
2013-03-14 11:10:00,39.24,39.25,39.17,39.2,95300.0,29.7419,29.7495,29.6888,29.7116,95300.0
2013-03-14 11:20:00,39.21,39.26,39.19,39.24,49900.0,29.7192,29.7571,29.704,29.7419,49900.0
2013-03-14 11:30:00,39.24,39.3,39.21,39.28,69800.0,29.7419,29.7874,29.7192,29.7722,69800.0
2013-03-14 11:40:00,39.28,39.37,39.28,39.36,53400.0,29.7722,29.8404,29.7722,29.8329,53400.0
2013-03-14 11:50:00,39.36,39.5,39.31,39.5,150100.0,29.8329,29.939,29.795,29.939,150100.0
2013-03-14 12:00:00,39.5,39.55,39.44,39.48,109300.0,29.939,29.9769,29.8935,29.9238,109300.0
2013-03-14 12:10:00,39.47,39.63,39.46,39.63,118700.0,29.9162,30.0375,29.9087,30.0375,118700.0
2013-03-14 12:20:00,39.63,39.63,39.4,39.45,211200.0,30.0375,30.0375,29.8632,29.9011,211200.0
2013-03-14 12:30:00,39.45,39.54,39.43,39.54,107500.0,29.9011,29.9693,29.8859,29.9693,107500.0
2013-03-14 12:40:00,39.53,39.61,39.49,39.56,95600.0,29.9617,30.0223,29.9314,29.9844,95600.0
2013-03-14 12:50:00,39.56,39.65,39.51,39.55,87000.0,29.9844,30.0527,29.9466,29.9769,87000.0
2013-03-14 13:00:00,39.56,39.57,39.46,39.52,69800.0,29.9844,29.992,29.9087,29.9541,69800.0
2013-03-14 13:10:00,39.52,39.58,39.5,39.52,57000.0,29.9541,29.9996,29.939,29.9541,57000.0
2013-03-14 13:20:00,39.53,39.58,39.5,39.55,101900.0,29.9617,29.9996,29.939,29.9769,101900.0
2013-03-14 13:30:00,39.55,39.62,39.51,39.59,102900.0,29.9769,30.0299,29.9466,30.0072,102900.0
2013-03-14 13:40:00,39.59,39.61,39.48,39.48,67900.0,30.0072,30.0223,29.9238,29.9238,67900.0
2013-03-14 13:50:00,39.48,39.6,39.48,39.58,99800.0,29.9238,30.0148,29.9238,29.9996,99800.0
2013-03-14 14:00:00,39.57,39.57,39.51,39.54,51400.0,29.992,29.992,29.9466,29.9693,51400.0
2013-03-14 14:10:00,39.55,39.6,39.53,39.59,68000.0,29.9769,30.0148,29.9617,30.0072,68000.0
2013-03-14 14:20:00,39.58,39.65,39.58,39.63,58200.0,29.9996,30.0527,29.9996,30.0375,58200.0
2013-03-14 14:30:00,39.63,39.65,39.57,39.6,97900.0,30.0375,30.0527,29.992,30.0148,97900.0
2013-03-14 14:40:00,39.61,39.61,39.49,39.5,72900.0,30.0223,30.0223,29.9314,29.939,72900.0
2013-03-14 14:50:00,39.49,39.51,39.43,39.46,74400.0,29.9314,29.9466,29.8859,29.9087,74400.0
2013-03-14 15:00:00,39.47,39.49,39.44,39.45,124300.0,29.9162,29.9314,29.8935,29.9011,124300.0
2013-03-14 15:10:00,39.46,39.49,39.38,39.38,97100.0,29.9087,29.9314,29.848,29.848,97100.0
2013-03-14 15:20:00,39.38,39.45,39.37,39.42,94600.0,29.848,29.9011,29.8404,29.8783,94600.0
2013-03-14 15:30:00,39.42,39.5,39.41,39.49,125600.0,29.8783,29.939,29.8708,29.9314,125600.0
2013-03-14 15:40:00,39.49,39.58,39.48,39.56,373600.0,29.9314,29.9996,29.9238,29.9844,373600.0
2013-03-14 15:50:00,39.56,39.59,39.5,39.58,593300.0,29.9844,30.0072,29.939,29.9996,593300.0
2013-03-15 09:30:00,39.54,39.84,39.41,39.71,858700.0,29.9693,30.1967,29.8708,30.0981,858700.0
2013-03-15 09:40:00,39.71,39.74,39.41,39.5,222400.0,30.0981,30.1209,29.8708,29.939,222400.0
2013-03-15 09:50:00,39.5,39.84,39.42,39.75,364100.0,29.939,30.1967,29.8783,30.1285,364100.0
2013-03-15 10:00:00,39.75,39.8,39.62,39.68,236300.0,30.1285,30.1664,30.0299,30.0754,236300.0
2013-03-15 10:10:00,39.69,39.71,39.62,39.66,122100.0,30.083,30.0981,30.0299,30.0602,122100.0
2013-03-15 10:20:00,39.65,39.84,39.65,39.76,148200.0,30.0527,30.1967,30.0527,30.136,148200.0
2013-03-15 10:30:00,39.77,39.8,39.63,39.66,126800.0,30.1436,30.1664,30.0375,30.0602,126800.0
2013-03-15 10:40:00,39.67,39.72,39.59,39.62,141400.0,30.0678,30.1057,30.0072,30.0299,141400.0
2013-03-15 10:50:00,39.62,39.81,39.62,39.77,165100.0,30.0299,30.1739,30.0299,30.1436,165100.0
2013-03-15 11:00:00,39.76,39.79,39.68,39.78,114200.0,30.136,30.1588,30.0754,30.1512,114200.0
2013-03-15 11:10:00,39.79,39.84,39.77,39.79,121100.0,30.1588,30.1967,30.1436,30.1588,121100.0
2013-03-15 11:20:00,39.77,39.81,39.71,39.72,108400.0,30.1436,30.1739,30.0981,30.1057,108400.0
2013-03-15 11:30:00,39.71,39.75,39.69,39.71,69400.0,30.0981,30.1285,30.083,30.0981,69400.0
2013-03-15 11:40:00,39.71,39.76,39.7,39.75,101300.0,30.0981,30.136,30.0906,30.1285,101300.0
2013-03-15 11:50:00,39.74,39.77,39.67,39.73,69500.0,30.1209,30.1436,30.0678,30.1133,69500.0
2013-03-15 12:00:00,39.73,39.75,39.57,39.59,154500.0,30.1133,30.1285,29.992,30.0072,154500.0
2013-03-15 12:10:00,39.59,39.65,39.58,39.65,165600.0,30.0072,30.0527,29.9996,30.0527,165600.0
2013-03-15 12:20:00,39.66,39.66,39.6,39.62,36300.0,30.0602,30.0602,30.0148,30.0299,36300.0
2013-03-15 12:30:00,39.62,39.73,39.61,39.71,183800.0,30.0299,30.1133,30.0223,30.0981,183800.0
2013-03-15 12:40:00,39.7,39.75,39.69,39.69,78900.0,30.0906,30.1285,30.083,30.083,78900.0
2013-03-15 12:50:00,39.7,39.7,39.64,39.69,86800.0,30.0906,30.0906,30.0451,30.083,86800.0
2013-03-15 13:00:00,39.69,39.7,39.66,39.7,63400.0,30.083,30.0906,30.0602,30.0906,63400.0
2013-03-15 13:10:00,39.7,39.7,39.64,39.66,69100.0,30.0906,30.0906,30.0451,30.0602,69100.0
2013-03-15 13:20:00,39.67,39.77,39.67,39.71,175600.0,30.0678,30.1436,30.0678,30.0981,175600.0
2013-03-15 13:30:00,39.71,39.74,39.69,39.71,65700.0,30.0981,30.1209,30.083,30.0981,65700.0
2013-03-15 13:40:00,39.71,39.75,39.7,39.75,36100.0,30.0981,30.1285,30.0906,30.1285,36100.0
2013-03-15 13:50:00,39.75,39.76,39.72,39.72,72300.0,30.1285,30.136,30.1057,30.1057,72300.0
2013-03-15 14:00:00,39.72,39.72,39.62,39.64,62300.0,30.1057,30.1057,30.0299,30.0451,62300.0
2013-03-15 14:10:00,39.64,39.68,39.59,39.66,107600.0,30.0451,30.0754,30.0072,30.0602,107600.0
2013-03-15 14:20:00,39.65,39.71,39.64,39.7,92100.0,30.0527,30.0981,30.0451,30.0906,92100.0
2013-03-15 14:30:00,39.69,39.7,39.63,39.65,94600.0,30.083,30.0906,30.0375,30.0527,94600.0
2013-03-15 14:40:00,39.65,39.67,39.63,39.66,98100.0,30.0527,30.0678,30.0375,30.0602,98100.0
2013-03-15 14:50:00,39.66,39.66,39.55,39.55,123900.0,30.0602,30.0602,29.9769,29.9769,123900.0
2013-03-15 15:00:00,39.55,39.66,39.55,39.63,125500.0,29.9769,30.0602,29.9769,30.0375,125500.0
2013-03-15 15:10:00,39.63,39.71,39.61,39.63,218900.0,30.0375,30.0981,30.0223,30.0375,218900.0
2013-03-15 15:20:00,39.63,39.65,39.61,39.63,131500.0,30.0375,30.0527,30.0223,30.0375,131500.0
2013-03-15 15:30:00,39.64,39.65,39.61,39.62,139800.0,30.0451,30.0527,30.0223,30.0299,139800.0
2013-03-15 15:40:00,39.62,39.69,39.61,39.61,261200.0,30.0299,30.083,30.0223,30.0223,261200.0
2013-03-15 15:50:00,39.61,39.69,39.56,39.68,562600.0,30.0223,30.083,29.9844,30.0754,562600.0
2013-03-18 09:30:00,40.15,40.7,40.1,40.52,616500.0,30.4316,30.8485,30.3937,30.7121,616500.0
2013-03-18 09:40:00,40.52,40.68,40.52,40.66,314400.0,30.7121,30.8334,30.7121,30.8182,314400.0
2013-03-18 09:50:00,40.67,40.69,40.33,40.33,224600.0,30.8258,30.8409,30.5681,30.5681,224600.0
2013-03-18 10:00:00,40.33,40.42,40.28,40.36,231300.0,30.5681,30.6363,30.5302,30.5908,231300.0
2013-03-18 10:10:00,40.37,40.45,40.3,40.33,217600.0,30.5984,30.659,30.5453,30.5681,217600.0
2013-03-18 10:20:00,40.32,40.33,40.23,40.3,149000.0,30.5605,30.5681,30.4923,30.5453,149000.0
2013-03-18 10:30:00,40.3,40.33,40.21,40.29,122200.0,30.5453,30.5681,30.4771,30.5378,122200.0
2013-03-18 10:40:00,40.27,40.38,40.25,40.32,118100.0,30.5226,30.606,30.5074,30.5605,118100.0
2013-03-18 10:50:00,40.33,40.35,40.12,40.16,155000.0,30.5681,30.5832,30.4089,30.4392,155000.0
2013-03-18 11:00:00,40.15,40.19,40.08,40.12,110800.0,30.4316,30.462,30.3786,30.4089,110800.0
2013-03-18 11:10:00,40.11,40.15,39.99,40.04,130100.0,30.4013,30.4316,30.3104,30.3483,130100.0
2013-03-18 11:20:00,40.04,40.26,40.01,40.23,188700.0,30.3483,30.515,30.3255,30.4923,188700.0
2013-03-18 11:30:00,40.23,40.41,40.22,40.41,140300.0,30.4923,30.6287,30.4847,30.6287,140300.0
2013-03-18 11:40:00,40.42,40.46,40.27,40.27,126200.0,30.6363,30.6666,30.5226,30.5226,126200.0
2013-03-18 11:50:00,40.27,40.3,40.22,40.24,170000.0,30.5226,30.5453,30.4847,30.4999,170000.0
2013-03-18 12:00:00,40.25,40.29,40.21,40.23,82000.0,30.5074,30.5378,30.4771,30.4923,82000.0
2013-03-18 12:10:00,40.23,40.28,40.21,40.23,89600.0,30.4923,30.5302,30.4771,30.4923,89600.0
2013-03-18 12:20:00,40.23,40.24,40.17,40.18,53800.0,30.4923,30.4999,30.4468,30.4544,53800.0
2013-03-18 12:30:00,40.18,40.21,40.14,40.19,114400.0,30.4544,30.4771,30.4241,30.462,114400.0
2013-03-18 12:40:00,40.19,40.2,40.16,40.18,48500.0,30.462,30.4695,30.4392,30.4544,48500.0
2013-03-18 12:50:00,40.19,40.19,40.12,40.14,55100.0,30.462,30.462,30.4089,30.4241,55100.0
2013-03-18 13:00:00,40.13,40.16,40.13,40.14,33100.0,30.4165,30.4392,30.4165,30.4241,33100.0
2013-03-18 13:10:00,40.14,40.14,40.1,40.14,62600.0,30.4241,30.4241,30.3937,30.4241,62600.0
2013-03-18 13:20:00,40.13,40.14,40.04,40.07,55400.0,30.4165,30.4241,30.3483,30.371,55400.0
2013-03-18 13:30:00,40.08,40.11,40.07,40.08,34400.0,30.3786,30.4013,30.371,30.3786,34400.0
2013-03-18 13:40:00,40.07,40.12,40.07,40.1,82300.0,30.371,30.4089,30.371,30.3937,82300.0
2013-03-18 13:50:00,40.1,40.14,40.08,40.13,61000.0,30.3937,30.4241,30.3786,30.4165,61000.0
2013-03-18 14:00:00,40.12,40.15,40.11,40.11,53900.0,30.4089,30.4316,30.4013,30.4013,53900.0
2013-03-18 14:10:00,40.12,40.16,40.1,40.16,84000.0,30.4089,30.4392,30.3937,30.4392,84000.0
2013-03-18 14:20:00,40.16,40.16,40.12,40.13,55200.0,30.4392,30.4392,30.4089,30.4165,55200.0
2013-03-18 14:30:00,40.12,40.16,40.12,40.14,56800.0,30.4089,30.4392,30.4089,30.4241,56800.0
2013-03-18 14:40:00,40.14,40.16,40.11,40.14,45600.0,30.4241,30.4392,30.4013,30.4241,45600.0
2013-03-18 14:50:00,40.15,40.19,40.12,40.15,107200.0,30.4316,30.462,30.4089,30.4316,107200.0
2013-03-18 15:00:00,40.16,40.16,40.11,40.16,76200.0,30.4392,30.4392,30.4013,30.4392,76200.0
2013-03-18 15:10:00,40.15,40.19,40.12,40.15,110600.0,30.4316,30.462,30.4089,30.4316,110600.0
2013-03-18 15:20:00,40.14,40.19,40.13,40.16,166100.0,30.4241,30.462,30.4165,30.4392,166100.0
2013-03-18 15:30:00,40.15,40.16,40.11,40.15,121900.0,30.4316,30.4392,30.4013,30.4316,121900.0
2013-03-18 15:40:00,40.14,40.15,40.04,40.04,217500.0,30.4241,30.4316,30.3483,30.3483,217500.0
2013-03-18 15:50:00,40.05,40.08,40.0,40.04,315000.0,30.3558,30.3786,30.3179,30.3483,315000.0
2013-03-19 09:30:00,39.85,40.07,39.82,39.83,215400.0,30.2043,30.371,30.1815,30.1891,215400.0
2013-03-19 09:40:00,39.83,39.95,39.82,39.93,83400.0,30.1891,30.28,30.1815,30.2649,83400.0
2013-03-19 09:50:00,39.92,40.01,39.85,39.88,137400.0,30.2573,30.3255,30.2043,30.227,137400.0
2013-03-19 10:00:00,39.88,39.94,39.8,39.92,166300.0,30.227,30.2725,30.1664,30.2573,166300.0
2013-03-19 10:10:00,39.92,40.07,39.89,40.07,153000.0,30.2573,30.371,30.2346,30.371,153000.0
2013-03-19 10:20:00,40.07,40.16,40.05,40.15,164400.0,30.371,30.4392,30.3558,30.4316,164400.0
2013-03-19 10:30:00,40.15,40.45,40.15,40.37,310100.0,30.4316,30.659,30.4316,30.5984,310100.0
2013-03-19 10:40:00,40.37,40.44,40.25,40.35,136300.0,30.5984,30.6514,30.5074,30.5832,136300.0
2013-03-19 10:50:00,40.34,40.36,40.2,40.21,139600.0,30.5756,30.5908,30.4695,30.4771,139600.0
2013-03-19 11:00:00,40.21,40.3,40.19,40.24,156100.0,30.4771,30.5453,30.462,30.4999,156100.0
2013-03-19 11:10:00,40.25,40.26,40.19,40.26,69800.0,30.5074,30.515,30.462,30.515,69800.0
2013-03-19 11:20:00,40.26,40.27,40.2,40.26,66300.0,30.515,30.5226,30.4695,30.515,66300.0
2013-03-19 11:30:00,40.26,40.31,40.2,40.31,108700.0,30.515,30.5529,30.4695,30.5529,108700.0
2013-03-19 11:40:00,40.31,40.42,40.28,40.41,176200.0,30.5529,30.6363,30.5302,30.6287,176200.0
2013-03-19 11:50:00,40.42,40.54,40.4,40.48,332600.0,30.6363,30.7272,30.6211,30.6818,332600.0
2013-03-19 12:00:00,40.49,40.52,40.4,40.48,223300.0,30.6893,30.7121,30.6211,30.6818,223300.0
2013-03-19 12:10:00,40.47,40.51,40.42,40.47,202200.0,30.6742,30.7045,30.6363,30.6742,202200.0
2013-03-19 12:20:00,40.46,40.54,40.45,40.49,174500.0,30.6666,30.7272,30.659,30.6893,174500.0
2013-03-19 12:30:00,40.5,40.65,40.47,40.61,210600.0,30.6969,30.8106,30.6742,30.7803,210600.0
2013-03-19 12:40:00,40.6,40.66,40.58,40.6,166900.0,30.7727,30.8182,30.7576,30.7727,166900.0
2013-03-19 12:50:00,40.6,40.68,40.57,40.68,114900.0,30.7727,30.8334,30.75,30.8334,114900.0
2013-03-19 13:00:00,40.67,40.7,40.62,40.65,125700.0,30.8258,30.8485,30.7879,30.8106,125700.0
2013-03-19 13:10:00,40.65,40.7,40.59,40.69,115600.0,30.8106,30.8485,30.7651,30.8409,115600.0
2013-03-19 13:20:00,40.69,40.72,40.57,40.58,194000.0,30.8409,30.8637,30.75,30.7576,194000.0
2013-03-19 13:30:00,40.58,40.61,40.5,40.54,128200.0,30.7576,30.7803,30.6969,30.7272,128200.0
2013-03-19 13:40:00,40.54,40.54,40.47,40.48,117000.0,30.7272,30.7272,30.6742,30.6818,117000.0
2013-03-19 13:50:00,40.49,40.5,40.37,40.37,141700.0,30.6893,30.6969,30.5984,30.5984,141700.0
2013-03-19 14:00:00,40.36,40.38,40.18,40.2,251400.0,30.5908,30.606,30.4544,30.4695,251400.0
2013-03-19 14:10:00,40.2,40.24,40.18,40.24,170300.0,30.4695,30.4999,30.4544,30.4999,170300.0
2013-03-19 14:20:00,40.24,40.32,40.23,40.24,155400.0,30.4999,30.5605,30.4923,30.4999,155400.0
2013-03-19 14:30:00,40.24,40.29,40.21,40.25,145400.0,30.4999,30.5378,30.4771,30.5074,145400.0
2013-03-19 14:40:00,40.26,40.3,40.22,40.29,87400.0,30.515,30.5453,30.4847,30.5378,87400.0
2013-03-19 14:50:00,40.29,40.32,40.25,40.3,116700.0,30.5378,30.5605,30.5074,30.5453,116700.0
2013-03-19 15:00:00,40.29,40.36,40.26,40.3,149300.0,30.5378,30.5908,30.515,30.5453,149300.0
2013-03-19 15:10:00,40.3,40.4,40.29,40.29,222700.0,30.5453,30.6211,30.5378,30.5378,222700.0
2013-03-19 15:20:00,40.29,40.36,40.27,40.35,157500.0,30.5378,30.5908,30.5226,30.5832,157500.0
2013-03-19 15:30:00,40.35,40.36,40.3,40.33,131600.0,30.5832,30.5908,30.5453,30.5681,131600.0
2013-03-19 15:40:00,40.32,40.35,40.25,40.32,238900.0,30.5605,30.5832,30.5074,30.5605,238900.0
2013-03-19 15:50:00,40.32,40.4,40.32,40.37,373200.0,30.5605,30.6211,30.5605,30.5984,373200.0
2013-03-20 09:30:00,40.32,40.51,40.27,40.31,196900.0,30.5605,30.7045,30.5226,30.5529,196900.0
2013-03-20 09:40:00,40.32,40.34,40.15,40.23,143000.0,30.5605,30.5756,30.4316,30.4923,143000.0
2013-03-20 09:50:00,40.22,40.27,40.16,40.21,76400.0,30.4847,30.5226,30.4392,30.4771,76400.0
2013-03-20 10:00:00,40.21,40.35,40.19,40.3,114500.0,30.4771,30.5832,30.462,30.5453,114500.0
2013-03-20 10:10:00,40.3,40.33,40.23,40.24,159600.0,30.5453,30.5681,30.4923,30.4999,159600.0
2013-03-20 10:20:00,40.24,40.29,40.23,40.26,172400.0,30.4999,30.5378,30.4923,30.515,172400.0
2013-03-20 10:30:00,40.26,40.3,40.23,40.3,121900.0,30.515,30.5453,30.4923,30.5453,121900.0
2013-03-20 10:40:00,40.29,40.31,40.16,40.17,115500.0,30.5378,30.5529,30.4392,30.4468,115500.0
2013-03-20 10:50:00,40.17,40.24,40.11,40.22,98300.0,30.4468,30.4999,30.4013,30.4847,98300.0
2013-03-20 11:00:00,40.22,40.27,40.2,40.24,73300.0,30.4847,30.5226,30.4695,30.4999,73300.0
2013-03-20 11:10:00,40.23,40.27,40.21,40.26,100700.0,30.4923,30.5226,30.4771,30.515,100700.0
2013-03-20 11:20:00,40.27,40.39,40.27,40.38,97200.0,30.5226,30.6135,30.5226,30.606,97200.0
2013-03-20 11:30:00,40.38,40.45,40.37,40.45,69300.0,30.606,30.659,30.5984,30.659,69300.0
2013-03-20 11:40:00,40.44,40.53,40.41,40.52,96700.0,30.6514,30.7197,30.6287,30.7121,96700.0
2013-03-20 11:50:00,40.52,40.56,40.49,40.51,113500.0,30.7121,30.7424,30.6893,30.7045,113500.0
2013-03-20 12:00:00,40.5,40.55,40.49,40.54,66800.0,30.6969,30.7348,30.6893,30.7272,66800.0
2013-03-20 12:10:00,40.54,40.55,40.41,40.44,69400.0,30.7272,30.7348,30.6287,30.6514,69400.0
2013-03-20 12:20:00,40.44,40.45,40.4,40.42,59300.0,30.6514,30.659,30.6211,30.6363,59300.0
2013-03-20 12:30:00,40.43,40.5,40.41,40.5,81300.0,30.6439,30.6969,30.6287,30.6969,81300.0
2013-03-20 12:40:00,40.5,40.64,40.49,40.62,95700.0,30.6969,30.803,30.6893,30.7879,95700.0
2013-03-20 12:50:00,40.63,40.63,40.51,40.54,35700.0,30.7955,30.7955,30.7045,30.7272,35700.0
2013-03-20 13:00:00,40.53,40.53,40.47,40.5,59300.0,30.7197,30.7197,30.6742,30.6969,59300.0
2013-03-20 13:10:00,40.5,40.55,40.5,40.5,40100.0,30.6969,30.7348,30.6969,30.6969,40100.0
2013-03-20 13:20:00,40.5,40.52,40.41,40.41,81500.0,30.6969,30.7121,30.6287,30.6287,81500.0
2013-03-20 13:30:00,40.42,40.45,40.41,40.45,54200.0,30.6363,30.659,30.6287,30.659,54200.0
2013-03-20 13:40:00,40.45,40.45,40.36,40.39,84500.0,30.659,30.659,30.5908,30.6135,84500.0
2013-03-20 13:50:00,40.39,40.43,40.36,40.37,37500.0,30.6135,30.6439,30.5908,30.5984,37500.0
2013-03-20 14:00:00,40.37,40.5,40.26,40.29,151100.0,30.5984,30.6969,30.515,30.5378,151100.0
2013-03-20 14:10:00,40.3,40.35,40.21,40.33,116200.0,30.5453,30.5832,30.4771,30.5681,116200.0
2013-03-20 14:20:00,40.33,40.38,40.28,40.33,94800.0,30.5681,30.606,30.5302,30.5681,94800.0
2013-03-20 14:30:00,40.33,40.36,40.29,40.32,86400.0,30.5681,30.5908,30.5378,30.5605,86400.0
2013-03-20 14:40:00,40.32,40.32,40.24,40.27,93700.0,30.5605,30.5605,30.4999,30.5226,93700.0
2013-03-20 14:50:00,40.27,40.3,40.23,40.28,55300.0,30.5226,30.5453,30.4923,30.5302,55300.0
2013-03-20 15:00:00,40.28,40.32,40.26,40.3,61800.0,30.5302,30.5605,30.515,30.5453,61800.0
2013-03-20 15:10:00,40.3,40.33,40.28,40.33,72500.0,30.5453,30.5681,30.5302,30.5681,72500.0
2013-03-20 15:20:00,40.33,40.37,40.31,40.34,76500.0,30.5681,30.5984,30.5529,30.5756,76500.0
2013-03-20 15:30:00,40.34,40.36,40.29,40.3,97000.0,30.5756,30.5908,30.5378,30.5453,97000.0
2013-03-20 15:40:00,40.3,40.41,40.26,40.41,207000.0,30.5453,30.6287,30.515,30.6287,207000.0
2013-03-20 15:50:00,40.4,40.41,40.34,40.37,311600.0,30.6211,30.6287,30.5756,30.5984,311600.0
2013-03-21 09:30:00,40.71,40.8,40.6,40.69,244300.0,30.8561,30.9243,30.7727,30.8409,244300.0
2013-03-21 09:40:00,40.69,40.8,40.63,40.69,152400.0,30.8409,30.9243,30.7955,30.8409,152400.0
2013-03-21 09:50:00,40.69,40.88,40.68,40.87,138800.0,30.8409,30.9849,30.8334,30.9774,138800.0
2013-03-21 10:00:00,40.87,40.94,40.77,40.94,373600.0,30.9774,31.0304,30.9016,31.0304,373600.0
2013-03-21 10:10:00,40.94,41.15,40.93,41.07,265700.0,31.0304,31.1896,31.0228,31.129,265700.0
2013-03-21 10:20:00,41.08,41.11,40.98,41.01,202300.0,31.1365,31.1593,31.0607,31.0835,202300.0
2013-03-21 10:30:00,41.0,41.05,40.94,41.03,212200.0,31.0759,31.1138,31.0304,31.0986,212200.0
2013-03-21 10:40:00,41.03,41.08,40.97,41.06,153200.0,31.0986,31.1365,31.0532,31.1214,153200.0
2013-03-21 10:50:00,41.07,41.21,41.06,41.18,147200.0,31.129,31.2351,31.1214,31.2123,147200.0
2013-03-21 11:00:00,41.18,41.29,41.17,41.26,200100.0,31.2123,31.2957,31.2047,31.273,200100.0
2013-03-21 11:10:00,41.26,41.35,41.23,41.35,117500.0,31.273,31.3412,31.2502,31.3412,117500.0
2013-03-21 11:20:00,41.35,41.37,41.26,41.3,209600.0,31.3412,31.3563,31.273,31.3033,209600.0
2013-03-21 11:30:00,41.3,41.31,41.19,41.2,167200.0,31.3033,31.3109,31.2199,31.2275,167200.0
2013-03-21 11:40:00,41.2,41.27,41.19,41.26,98000.0,31.2275,31.2805,31.2199,31.273,98000.0
2013-03-21 11:50:00,41.25,41.29,41.24,41.29,81900.0,31.2654,31.2957,31.2578,31.2957,81900.0
2013-03-21 12:00:00,41.28,41.34,41.27,41.34,85100.0,31.2881,31.3336,31.2805,31.3336,85100.0
2013-03-21 12:10:00,41.34,41.5,41.33,41.5,143400.0,31.3336,31.4549,31.326,31.4549,143400.0
2013-03-21 12:20:00,41.5,41.71,41.49,41.71,373000.0,31.4549,31.614,31.4473,31.614,373000.0
2013-03-21 12:30:00,41.7,41.76,41.63,41.65,295400.0,31.6065,31.6519,31.5534,31.5686,295400.0
2013-03-21 12:40:00,41.65,41.73,41.63,41.64,177800.0,31.5686,31.6292,31.5534,31.561,177800.0
2013-03-21 12:50:00,41.64,41.7,41.57,41.68,110300.0,31.561,31.6065,31.5079,31.5913,110300.0
2013-03-21 13:00:00,41.68,41.82,41.67,41.81,123600.0,31.5913,31.6974,31.5837,31.6898,123600.0
2013-03-21 13:10:00,41.81,41.84,41.73,41.74,195300.0,31.6898,31.7126,31.6292,31.6368,195300.0
2013-03-21 13:20:00,41.75,41.75,41.59,41.68,161400.0,31.6444,31.6444,31.5231,31.5913,161400.0
2013-03-21 13:30:00,41.68,41.69,41.58,41.64,141700.0,31.5913,31.5989,31.5155,31.561,141700.0
2013-03-21 13:40:00,41.65,41.73,41.61,41.69,191300.0,31.5686,31.6292,31.5382,31.5989,191300.0
2013-03-21 13:50:00,41.69,41.71,41.59,41.61,63200.0,31.5989,31.614,31.5231,31.5382,63200.0
2013-03-21 14:00:00,41.6,41.61,41.48,41.49,146700.0,31.5307,31.5382,31.4397,31.4473,146700.0
2013-03-21 14:10:00,41.49,41.57,41.48,41.53,182400.0,31.4473,31.5079,31.4397,31.4776,182400.0
2013-03-21 14:20:00,41.53,41.53,41.46,41.51,130000.0,31.4776,31.4776,31.4246,31.4624,130000.0
2013-03-21 14:30:00,41.51,41.54,41.48,41.51,109000.0,31.4624,31.4852,31.4397,31.4624,109000.0
2013-03-21 14:40:00,41.5,41.51,41.48,41.51,61500.0,31.4549,31.4624,31.4397,31.4624,61500.0
2013-03-21 14:50:00,41.51,41.59,41.5,41.58,64200.0,31.4624,31.5231,31.4549,31.5155,64200.0
2013-03-21 15:00:00,41.58,41.62,41.54,41.62,103300.0,31.5155,31.5458,31.4852,31.5458,103300.0
2013-03-21 15:10:00,41.62,41.62,41.56,41.6,123200.0,31.5458,31.5458,31.5003,31.5307,123200.0
2013-03-21 15:20:00,41.59,41.64,41.58,41.59,118400.0,31.5231,31.561,31.5155,31.5231,118400.0
2013-03-21 15:30:00,41.6,41.6,41.52,41.55,150700.0,31.5307,31.5307,31.47,31.4928,150700.0
2013-03-21 15:40:00,41.55,41.57,41.45,41.51,319300.0,31.4928,31.5079,31.417,31.4624,319300.0
2013-03-21 15:50:00,41.51,41.54,41.45,41.46,513600.0,31.4624,31.4852,31.417,31.4246,513600.0
2013-03-22 09:30:00,41.22,41.36,41.14,41.22,248700.0,31.2426,31.3488,31.182,31.2426,248700.0
2013-03-22 09:40:00,41.23,41.52,41.19,41.52,200600.0,31.2502,31.47,31.2199,31.47,200600.0
2013-03-22 09:50:00,41.51,41.55,41.45,41.48,181700.0,31.4624,31.4928,31.417,31.4397,181700.0
2013-03-22 10:00:00,41.48,41.6,41.43,41.53,170900.0,31.4397,31.5307,31.4018,31.4776,170900.0
2013-03-22 10:10:00,41.52,41.65,41.52,41.56,147700.0,31.47,31.5686,31.47,31.5003,147700.0
2013-03-22 10:20:00,41.56,41.57,41.49,41.51,81600.0,31.5003,31.5079,31.4473,31.4624,81600.0
2013-03-22 10:30:00,41.51,41.51,41.42,41.49,117300.0,31.4624,31.4624,31.3942,31.4473,117300.0
2013-03-22 10:40:00,41.48,41.59,41.47,41.59,161300.0,31.4397,31.5231,31.4321,31.5231,161300.0
2013-03-22 10:50:00,41.59,41.64,41.51,41.52,148400.0,31.5231,31.561,31.4624,31.47,148400.0
2013-03-22 11:00:00,41.51,41.52,41.42,41.42,179400.0,31.4624,31.47,31.3942,31.3942,179400.0
2013-03-22 11:10:00,41.43,41.43,41.27,41.27,146900.0,31.4018,31.4018,31.2805,31.2805,146900.0
2013-03-22 11:20:00,41.27,41.31,41.25,41.29,142200.0,31.2805,31.3109,31.2654,31.2957,142200.0
2013-03-22 11:30:00,41.27,41.31,41.24,41.31,86500.0,31.2805,31.3109,31.2578,31.3109,86500.0
2013-03-22 11:40:00,41.3,41.38,41.28,41.38,161600.0,31.3033,31.3639,31.2881,31.3639,161600.0
2013-03-22 11:50:00,41.37,41.48,41.37,41.46,137900.0,31.3563,31.4397,31.3563,31.4246,137900.0
2013-03-22 12:00:00,41.47,41.47,41.36,41.37,80900.0,31.4321,31.4321,31.3488,31.3563,80900.0
2013-03-22 12:10:00,41.37,41.42,41.32,41.41,90600.0,31.3563,31.3942,31.3184,31.3867,90600.0
2013-03-22 12:20:00,41.41,41.44,41.39,41.4,43500.0,31.3867,31.4094,31.3715,31.3791,43500.0
2013-03-22 12:30:00,41.39,41.44,41.38,41.4,79300.0,31.3715,31.4094,31.3639,31.3791,79300.0
2013-03-22 12:40:00,41.4,41.45,41.4,41.42,87100.0,31.3791,31.417,31.3791,31.3942,87100.0
2013-03-22 12:50:00,41.42,41.43,41.37,41.41,29400.0,31.3942,31.4018,31.3563,31.3867,29400.0
2013-03-22 13:00:00,41.41,41.41,41.34,41.4,52800.0,31.3867,31.3867,31.3336,31.3791,52800.0
2013-03-22 13:10:00,41.4,41.43,41.39,41.42,48000.0,31.3791,31.4018,31.3715,31.3942,48000.0
2013-03-22 13:20:00,41.43,41.45,41.4,41.42,49800.0,31.4018,31.417,31.3791,31.3942,49800.0
2013-03-22 13:30:00,41.42,41.47,41.4,41.46,55100.0,31.3942,31.4321,31.3791,31.4246,55100.0
2013-03-22 13:40:00,41.45,41.49,41.41,41.48,47900.0,31.417,31.4473,31.3867,31.4397,47900.0
2013-03-22 13:50:00,41.48,41.52,41.47,41.5,69000.0,31.4397,31.47,31.4321,31.4549,69000.0
2013-03-22 14:00:00,41.49,41.53,41.49,41.53,64800.0,31.4473,31.4776,31.4473,31.4776,64800.0
2013-03-22 14:10:00,41.52,41.53,41.48,41.5,76400.0,31.47,31.4776,31.4397,31.4549,76400.0
2013-03-22 14:20:00,41.5,41.57,41.49,41.55,45900.0,31.4549,31.5079,31.4473,31.4928,45900.0
2013-03-22 14:30:00,41.55,41.57,41.52,41.52,69900.0,31.4928,31.5079,31.47,31.47,69900.0
2013-03-22 14:40:00,41.52,41.57,41.51,41.56,53100.0,31.47,31.5079,31.4624,31.5003,53100.0
2013-03-22 14:50:00,41.56,41.58,41.54,41.58,74200.0,31.5003,31.5155,31.4852,31.5155,74200.0
2013-03-22 15:00:00,41.57,41.58,41.51,41.51,52300.0,31.5079,31.5155,31.4624,31.4624,52300.0
2013-03-22 15:10:00,41.52,41.54,41.48,41.51,77300.0,31.47,31.4852,31.4397,31.4624,77300.0
2013-03-22 15:20:00,41.51,41.54,41.49,41.54,67300.0,31.4624,31.4852,31.4473,31.4852,67300.0
2013-03-22 15:30:00,41.54,41.59,41.54,41.58,107500.0,31.4852,31.5231,31.4852,31.5155,107500.0
2013-03-22 15:40:00,41.58,41.59,41.52,41.53,156000.0,31.5155,31.5231,31.47,31.4776,156000.0
2013-03-22 15:50:00,41.54,41.61,41.53,41.6,259500.0,31.4852,31.5382,31.4776,31.5307,259500.0
2013-03-25 09:30:00,41.44,41.56,41.12,41.27,203400.0,31.4094,31.5003,31.1668,31.2805,203400.0
2013-03-25 09:40:00,41.28,41.38,41.14,41.16,144900.0,31.2881,31.3639,31.182,31.1972,144900.0
2013-03-25 09:50:00,41.17,41.26,41.13,41.14,88900.0,31.2047,31.273,31.1744,31.182,88900.0
2013-03-25 10:00:00,41.14,41.27,41.14,41.27,121800.0,31.182,31.2805,31.182,31.2805,121800.0
2013-03-25 10:10:00,41.27,41.29,41.21,41.23,80900.0,31.2805,31.2957,31.2351,31.2502,80900.0
2013-03-25 10:20:00,41.23,41.29,41.2,41.28,99000.0,31.2502,31.2957,31.2275,31.2881,99000.0
2013-03-25 10:30:00,41.28,41.35,41.26,41.34,164900.0,31.2881,31.3412,31.273,31.3336,164900.0
2013-03-25 10:40:00,41.34,41.52,41.33,41.38,235900.0,31.3336,31.47,31.326,31.3639,235900.0
2013-03-25 10:50:00,41.38,41.47,41.29,41.35,160300.0,31.3639,31.4321,31.2957,31.3412,160300.0
2013-03-25 11:00:00,41.34,41.4,41.29,41.3,154700.0,31.3336,31.3791,31.2957,31.3033,154700.0
2013-03-25 11:10:00,41.3,41.5,41.3,41.47,246200.0,31.3033,31.4549,31.3033,31.4321,246200.0
2013-03-25 11:20:00,41.47,41.61,41.42,41.59,231600.0,31.4321,31.5382,31.3942,31.5231,231600.0
2013-03-25 11:30:00,41.58,41.62,41.39,41.41,197300.0,31.5155,31.5458,31.3715,31.3867,197300.0
2013-03-25 11:40:00,41.41,41.51,41.4,41.47,120000.0,31.3867,31.4624,31.3791,31.4321,120000.0
2013-03-25 11:50:00,41.48,41.49,41.4,41.45,257700.0,31.4397,31.4473,31.3791,31.417,257700.0
2013-03-25 12:00:00,41.45,41.45,41.36,41.4,86200.0,31.417,31.417,31.3488,31.3791,86200.0
2013-03-25 12:10:00,41.4,41.47,41.34,41.35,105800.0,31.3791,31.4321,31.3336,31.3412,105800.0
2013-03-25 12:20:00,41.34,41.36,41.27,41.36,78600.0,31.3336,31.3488,31.2805,31.3488,78600.0
2013-03-25 12:30:00,41.36,41.41,41.34,41.35,76300.0,31.3488,31.3867,31.3336,31.3412,76300.0
2013-03-25 12:40:00,41.36,41.37,41.28,41.31,75800.0,31.3488,31.3563,31.2881,31.3109,75800.0
2013-03-25 12:50:00,41.31,41.35,41.27,41.33,95600.0,31.3109,31.3412,31.2805,31.326,95600.0
2013-03-25 13:00:00,41.33,41.35,41.28,41.31,111900.0,31.326,31.3412,31.2881,31.3109,111900.0
2013-03-25 13:10:00,41.31,41.34,41.28,41.3,71800.0,31.3109,31.3336,31.2881,31.3033,71800.0
2013-03-25 13:20:00,41.31,41.33,41.28,41.29,154500.0,31.3109,31.326,31.2881,31.2957,154500.0
2013-03-25 13:30:00,41.29,41.31,41.27,41.3,85000.0,31.2957,31.3109,31.2805,31.3033,85000.0
2013-03-25 13:40:00,41.28,41.28,41.2,41.21,82100.0,31.2881,31.2881,31.2275,31.2351,82100.0
2013-03-25 13:50:00,41.22,41.23,41.07,41.1,177700.0,31.2426,31.2502,31.129,31.1517,177700.0
2013-03-25 14:00:00,41.1,41.12,41.06,41.07,87200.0,31.1517,31.1668,31.1214,31.129,87200.0
2013-03-25 14:10:00,41.07,41.14,41.07,41.14,69800.0,31.129,31.182,31.129,31.182,69800.0
2013-03-25 14:20:00,41.14,41.15,41.08,41.09,62400.0,31.182,31.1896,31.1365,31.1441,62400.0
2013-03-25 14:30:00,41.09,41.16,41.09,41.16,85100.0,31.1441,31.1972,31.1441,31.1972,85100.0
2013-03-25 14:40:00,41.15,41.23,41.14,41.22,69000.0,31.1896,31.2502,31.182,31.2426,69000.0
2013-03-25 14:50:00,41.22,41.24,41.17,41.19,97300.0,31.2426,31.2578,31.2047,31.2199,97300.0
2013-03-25 15:00:00,41.18,41.21,41.17,41.18,91400.0,31.2123,31.2351,31.2047,31.2123,91400.0
2013-03-25 15:10:00,41.18,41.28,41.16,41.27,86900.0,31.2123,31.2881,31.1972,31.2805,86900.0
2013-03-25 15:20:00,41.27,41.32,41.2,41.2,138700.0,31.2805,31.3184,31.2275,31.2275,138700.0
2013-03-25 15:30:00,41.19,41.21,41.15,41.16,136200.0,31.2199,31.2351,31.1896,31.1972,136200.0
2013-03-25 15:40:00,41.15,41.16,41.07,41.12,203400.0,31.1896,31.1972,31.129,31.1668,203400.0
2013-03-25 15:50:00,41.12,41.19,41.09,41.11,410300.0,31.1668,31.2199,31.1441,31.1593,410300.0
2013-03-26 09:30:00,40.96,41.13,40.8,40.82,219600.0,31.0456,31.1744,30.9243,30.9395,219600.0
2013-03-26 09:40:00,40.83,40.9,40.68,40.84,131700.0,30.947,31.0001,30.8334,30.9546,131700.0
2013-03-26 09:50:00,40.85,41.01,40.84,40.86,112700.0,30.9622,31.0835,30.9546,30.9698,112700.0
2013-03-26 10:00:00,40.85,40.97,40.81,40.87,145800.0,30.9622,31.0532,30.9319,30.9774,145800.0
2013-03-26 10:10:00,40.85,40.89,40.73,40.8,146900.0,30.9622,30.9925,30.8712,30.9243,146900.0
2013-03-26 10:20:00,40.79,40.8,40.72,40.77,122700.0,30.9167,30.9243,30.8637,30.9016,122700.0
2013-03-26 10:30:00,40.77,40.8,40.67,40.71,130900.0,30.9016,30.9243,30.8258,30.8561,130900.0
2013-03-26 10:40:00,40.7,40.77,40.66,40.74,181000.0,30.8485,30.9016,30.8182,30.8788,181000.0
2013-03-26 10:50:00,40.75,40.75,40.6,40.64,187500.0,30.8864,30.8864,30.7727,30.803,187500.0
2013-03-26 11:00:00,40.64,40.68,40.53,40.55,164800.0,30.803,30.8334,30.7197,30.7348,164800.0
2013-03-26 11:10:00,40.54,40.74,40.54,40.71,115100.0,30.7272,30.8788,30.7272,30.8561,115100.0
2013-03-26 11:20:00,40.71,40.77,40.71,40.75,131700.0,30.8561,30.9016,30.8561,30.8864,131700.0
2013-03-26 11:30:00,40.75,40.79,40.69,40.76,107400.0,30.8864,30.9167,30.8409,30.894,107400.0
2013-03-26 11:40:00,40.76,40.82,40.74,40.82,105300.0,30.894,30.9395,30.8788,30.9395,105300.0
2013-03-26 11:50:00,40.81,40.91,40.81,40.88,128900.0,30.9319,31.0077,30.9319,30.9849,128900.0
2013-03-26 12:00:00,40.87,40.92,40.83,40.91,120400.0,30.9774,31.0153,30.947,31.0077,120400.0
2013-03-26 12:10:00,40.91,40.92,40.85,40.88,69600.0,31.0077,31.0153,30.9622,30.9849,69600.0
2013-03-26 12:20:00,40.88,40.89,40.85,40.86,85900.0,30.9849,30.9925,30.9622,30.9698,85900.0
2013-03-26 12:30:00,40.87,40.89,40.77,40.86,110400.0,30.9774,30.9925,30.9016,30.9698,110400.0
2013-03-26 12:40:00,40.86,40.9,40.84,40.88,53300.0,30.9698,31.0001,30.9546,30.9849,53300.0
2013-03-26 12:50:00,40.89,40.91,40.87,40.87,73300.0,30.9925,31.0077,30.9774,30.9774,73300.0
2013-03-26 13:00:00,40.87,40.91,40.85,40.9,50400.0,30.9774,31.0077,30.9622,31.0001,50400.0
2013-03-26 13:10:00,40.9,40.95,40.88,40.9,89800.0,31.0001,31.038,30.9849,31.0001,89800.0
2013-03-26 13:20:00,40.9,40.92,40.83,40.87,87700.0,31.0001,31.0153,30.947,30.9774,87700.0
2013-03-26 13:30:00,40.87,40.9,40.84,40.9,88000.0,30.9774,31.0001,30.9546,31.0001,88000.0
2013-03-26 13:40:00,40.89,40.9,40.85,40.89,66800.0,30.9925,31.0001,30.9622,30.9925,66800.0
2013-03-26 13:50:00,40.89,40.9,40.83,40.89,54500.0,30.9925,31.0001,30.947,30.9925,54500.0
2013-03-26 14:00:00,40.9,40.92,40.85,40.89,79800.0,31.0001,31.0153,30.9622,30.9925,79800.0
2013-03-26 14:10:00,40.89,40.9,40.85,40.85,33900.0,30.9925,31.0001,30.9622,30.9622,33900.0
2013-03-26 14:20:00,40.85,40.85,40.81,40.82,52000.0,30.9622,30.9622,30.9319,30.9395,52000.0
2013-03-26 14:30:00,40.83,40.85,40.79,40.8,55000.0,30.947,30.9622,30.9167,30.9243,55000.0
2013-03-26 14:40:00,40.79,40.83,40.77,40.82,72200.0,30.9167,30.947,30.9016,30.9395,72200.0
2013-03-26 14:50:00,40.82,40.9,40.81,40.89,72700.0,30.9395,31.0001,30.9319,30.9925,72700.0
2013-03-26 15:00:00,40.9,40.95,40.88,40.95,97000.0,31.0001,31.038,30.9849,31.038,97000.0
2013-03-26 15:10:00,40.94,41.03,40.94,41.03,90100.0,31.0304,31.0986,31.0304,31.0986,90100.0
2013-03-26 15:20:00,41.03,41.07,41.01,41.05,149300.0,31.0986,31.129,31.0835,31.1138,149300.0
2013-03-26 15:30:00,41.06,41.07,41.03,41.06,164400.0,31.1214,31.129,31.0986,31.1214,164400.0
2013-03-26 15:40:00,41.06,41.11,41.05,41.1,144000.0,31.1214,31.1593,31.1138,31.1517,144000.0
2013-03-26 15:50:00,41.11,41.12,41.05,41.09,333900.0,31.1593,31.1668,31.1138,31.1441,333900.0
2013-03-27 09:30:00,41.13,41.42,40.93,41.37,201400.0,31.1744,31.3942,31.0228,31.3563,201400.0
2013-03-27 09:40:00,41.37,41.47,41.27,41.28,117100.0,31.3563,31.4321,31.2805,31.2881,117100.0
2013-03-27 09:50:00,41.29,41.47,41.27,41.47,181700.0,31.2957,31.4321,31.2805,31.4321,181700.0
2013-03-27 10:00:00,41.47,41.54,41.33,41.51,161500.0,31.4321,31.4852,31.326,31.4624,161500.0
2013-03-27 10:10:00,41.51,41.8,41.51,41.77,165600.0,31.4624,31.6823,31.4624,31.6595,165600.0
2013-03-27 10:20:00,41.79,41.8,41.62,41.66,136700.0,31.6747,31.6823,31.5458,31.5761,136700.0
2013-03-27 10:30:00,41.65,41.68,41.52,41.53,91400.0,31.5686,31.5913,31.47,31.4776,91400.0
2013-03-27 10:40:00,41.53,41.54,41.42,41.52,124000.0,31.4776,31.4852,31.3942,31.47,124000.0
2013-03-27 10:50:00,41.52,41.64,41.42,41.55,266400.0,31.47,31.561,31.3942,31.4928,266400.0
2013-03-27 11:00:00,41.54,41.62,41.5,41.61,134300.0,31.4852,31.5458,31.4549,31.5382,134300.0
2013-03-27 11:10:00,41.61,41.66,41.55,41.58,91900.0,31.5382,31.5761,31.4928,31.5155,91900.0
2013-03-27 11:20:00,41.58,41.7,41.55,41.68,98400.0,31.5155,31.6065,31.4928,31.5913,98400.0
2013-03-27 11:30:00,41.68,41.69,41.57,41.58,97500.0,31.5913,31.5989,31.5079,31.5155,97500.0
2013-03-27 11:40:00,41.58,41.61,41.55,41.57,82500.0,31.5155,31.5382,31.4928,31.5079,82500.0
2013-03-27 11:50:00,41.57,41.59,41.51,41.55,144400.0,31.5079,31.5231,31.4624,31.4928,144400.0
2013-03-27 12:00:00,41.55,41.64,41.54,41.63,61600.0,31.4928,31.561,31.4852,31.5534,61600.0
2013-03-27 12:10:00,41.63,41.66,41.6,41.63,78500.0,31.5534,31.5761,31.5307,31.5534,78500.0
2013-03-27 12:20:00,41.63,41.71,41.63,41.71,103000.0,31.5534,31.614,31.5534,31.614,103000.0
2013-03-27 12:30:00,41.71,41.72,41.63,41.64,79600.0,31.614,31.6216,31.5534,31.561,79600.0
2013-03-27 12:40:00,41.62,41.79,41.61,41.77,168900.0,31.5458,31.6747,31.5382,31.6595,168900.0
2013-03-27 12:50:00,41.76,41.77,41.73,41.74,67800.0,31.6519,31.6595,31.6292,31.6368,67800.0
2013-03-27 13:00:00,41.73,41.77,41.7,41.76,72200.0,31.6292,31.6595,31.6065,31.6519,72200.0
2013-03-27 13:10:00,41.77,41.8,41.74,41.8,75100.0,31.6595,31.6823,31.6368,31.6823,75100.0
2013-03-27 13:20:00,41.8,41.82,41.76,41.81,105600.0,31.6823,31.6974,31.6519,31.6898,105600.0
2013-03-27 13:30:00,41.8,41.82,41.76,41.77,103200.0,31.6823,31.6974,31.6519,31.6595,103200.0
2013-03-27 13:40:00,41.76,41.78,41.69,41.7,78700.0,31.6519,31.6671,31.5989,31.6065,78700.0
2013-03-27 13:50:00,41.7,41.74,41.69,41.73,69200.0,31.6065,31.6368,31.5989,31.6292,69200.0
2013-03-27 14:00:00,41.73,41.78,41.71,41.77,77000.0,31.6292,31.6671,31.614,31.6595,77000.0
2013-03-27 14:10:00,41.77,41.81,41.71,41.71,78400.0,31.6595,31.6898,31.614,31.614,78400.0
2013-03-27 14:20:00,41.72,41.76,41.69,41.74,68000.0,31.6216,31.6519,31.5989,31.6368,68000.0
2013-03-27 14:30:00,41.74,41.77,41.69,41.76,81200.0,31.6368,31.6595,31.5989,31.6519,81200.0
2013-03-27 14:40:00,41.76,41.8,41.72,41.74,84600.0,31.6519,31.6823,31.6216,31.6368,84600.0
2013-03-27 14:50:00,41.74,41.78,41.71,41.77,156500.0,31.6368,31.6671,31.614,31.6595,156500.0
2013-03-27 15:00:00,41.77,41.8,41.75,41.79,79800.0,31.6595,31.6823,31.6444,31.6747,79800.0
2013-03-27 15:10:00,41.79,41.85,41.78,41.84,83700.0,31.6747,31.7202,31.6671,31.7126,83700.0
2013-03-27 15:20:00,41.84,41.84,41.78,41.8,92500.0,31.7126,31.7126,31.6671,31.6823,92500.0
2013-03-27 15:30:00,41.8,41.82,41.76,41.76,96600.0,31.6823,31.6974,31.6519,31.6519,96600.0
2013-03-27 15:40:00,41.77,41.84,41.75,41.82,294700.0,31.6595,31.7126,31.6444,31.6974,294700.0
2013-03-27 15:50:00,41.81,41.86,41.77,41.77,633900.0,31.6898,31.7277,31.6595,31.6595,633900.0
2013-03-28 09:30:00,41.51,41.61,41.34,41.55,327300.0,31.4624,31.5382,31.3336,31.4928,327300.0
2013-03-28 09:40:00,41.55,41.69,41.53,41.54,138800.0,31.4928,31.5989,31.4776,31.4852,138800.0
2013-03-28 09:50:00,41.54,41.66,41.54,41.61,173100.0,31.4852,31.5761,31.4852,31.5382,173100.0
2013-03-28 10:00:00,41.62,41.65,41.55,41.61,185900.0,31.5458,31.5686,31.4928,31.5382,185900.0
2013-03-28 10:10:00,41.61,41.77,41.6,41.77,203700.0,31.5382,31.6595,31.5307,31.6595,203700.0
2013-03-28 10:20:00,41.75,41.77,41.61,41.64,294600.0,31.6444,31.6595,31.5382,31.561,294600.0
2013-03-28 10:30:00,41.63,41.64,41.55,41.64,127800.0,31.5534,31.561,31.4928,31.561,127800.0
2013-03-28 10:40:00,41.64,41.66,41.56,41.59,115400.0,31.561,31.5761,31.5003,31.5231,115400.0
2013-03-28 10:50:00,41.59,41.7,41.58,41.67,128600.0,31.5231,31.6065,31.5155,31.5837,128600.0
2013-03-28 11:00:00,41.68,41.82,41.67,41.8,116600.0,31.5913,31.6974,31.5837,31.6823,116600.0
2013-03-28 11:10:00,41.8,41.84,41.76,41.77,72400.0,31.6823,31.7126,31.6519,31.6595,72400.0
2013-03-28 11:20:00,41.76,41.78,41.67,41.77,154000.0,31.6519,31.6671,31.5837,31.6595,154000.0
2013-03-28 11:30:00,41.77,41.88,41.71,41.85,140600.0,31.6595,31.7429,31.614,31.7202,140600.0
2013-03-28 11:40:00,41.85,41.86,41.77,41.77,66600.0,31.7202,31.7277,31.6595,31.6595,66600.0
2013-03-28 11:50:00,41.77,41.78,41.73,41.73,52400.0,31.6595,31.6671,31.6292,31.6292,52400.0
2013-03-28 12:00:00,41.74,41.78,41.73,41.77,53800.0,31.6368,31.6671,31.6292,31.6595,53800.0
2013-03-28 12:10:00,41.77,41.78,41.74,41.78,61000.0,31.6595,31.6671,31.6368,31.6671,61000.0
2013-03-28 12:20:00,41.78,41.79,41.73,41.77,67200.0,31.6671,31.6747,31.6292,31.6595,67200.0
2013-03-28 12:30:00,41.77,41.78,41.7,41.7,60000.0,31.6595,31.6671,31.6065,31.6065,60000.0
2013-03-28 12:40:00,41.7,41.71,41.58,41.62,87700.0,31.6065,31.614,31.5155,31.5458,87700.0
2013-03-28 12:50:00,41.61,41.61,41.56,41.58,68300.0,31.5382,31.5382,31.5003,31.5155,68300.0
2013-03-28 13:00:00,41.58,41.7,41.57,41.68,107800.0,31.5155,31.6065,31.5079,31.5913,107800.0
2013-03-28 13:10:00,41.69,41.74,41.68,41.71,45400.0,31.5989,31.6368,31.5913,31.614,45400.0
2013-03-28 13:20:00,41.71,41.73,41.69,41.7,65400.0,31.614,31.6292,31.5989,31.6065,65400.0
2013-03-28 13:30:00,41.71,41.72,41.68,41.7,55100.0,31.614,31.6216,31.5913,31.6065,55100.0
2013-03-28 13:40:00,41.7,41.72,41.63,41.63,48900.0,31.6065,31.6216,31.5534,31.5534,48900.0
2013-03-28 13:50:00,41.64,41.69,41.64,41.67,37100.0,31.561,31.5989,31.561,31.5837,37100.0
2013-03-28 14:00:00,41.66,41.71,41.66,41.69,76900.0,31.5761,31.614,31.5761,31.5989,76900.0
2013-03-28 14:10:00,41.7,41.72,41.69,41.7,38500.0,31.6065,31.6216,31.5989,31.6065,38500.0
2013-03-28 14:20:00,41.7,41.73,41.68,41.7,55700.0,31.6065,31.6292,31.5913,31.6065,55700.0
2013-03-28 14:30:00,41.7,41.72,41.68,41.69,92600.0,31.6065,31.6216,31.5913,31.5989,92600.0
2013-03-28 14:40:00,41.69,41.7,41.68,41.69,29300.0,31.5989,31.6065,31.5913,31.5989,29300.0
2013-03-28 14:50:00,41.68,41.73,41.68,41.69,90500.0,31.5913,31.6292,31.5913,31.5989,90500.0
2013-03-28 15:00:00,41.7,41.73,41.68,41.71,117900.0,31.6065,31.6292,31.5913,31.614,117900.0
2013-03-28 15:10:00,41.71,41.79,41.7,41.78,71300.0,31.614,31.6747,31.6065,31.6671,71300.0
2013-03-28 15:20:00,41.78,41.8,41.73,41.8,145900.0,31.6671,31.6823,31.6292,31.6823,145900.0
2013-03-28 15:30:00,41.8,41.86,41.8,41.83,136800.0,31.6823,31.7277,31.6823,31.705,136800.0
2013-03-28 15:40:00,41.83,41.9,41.8,41.87,297100.0,31.705,31.758,31.6823,31.7353,297100.0
2013-03-28 15:50:00,41.84,41.94,41.78,41.83,559800.0,31.7126,31.7884,31.6671,31.705,559800.0
2013-04-01 09:30:00,42.07,42.07,41.72,41.72,254700.0,31.8869,31.8869,31.6216,31.6216,254700.0
2013-04-01 09:40:00,41.71,41.75,41.67,41.75,121400.0,31.614,31.6444,31.5837,31.6444,121400.0
2013-04-01 09:50:00,41.73,41.76,41.72,41.73,88300.0,31.6292,31.6519,31.6216,31.6292,88300.0
2013-04-01 10:00:00,41.74,41.85,41.56,41.57,293700.0,31.6368,31.7202,31.5003,31.5079,293700.0
2013-04-01 10:10:00,41.57,41.69,41.55,41.68,147500.0,31.5079,31.5989,31.4928,31.5913,147500.0
2013-04-01 10:20:00,41.69,41.76,41.63,41.64,122200.0,31.5989,31.6519,31.5534,31.561,122200.0
2013-04-01 10:30:00,41.62,41.65,41.46,41.49,236500.0,31.5458,31.5686,31.4246,31.4473,236500.0
2013-04-01 10:40:00,41.48,41.63,41.48,41.6,128100.0,31.4397,31.5534,31.4397,31.5307,128100.0
2013-04-01 10:50:00,41.6,41.66,41.54,41.59,136800.0,31.5307,31.5761,31.4852,31.5231,136800.0
2013-04-01 11:00:00,41.58,41.6,41.48,41.49,88000.0,31.5155,31.5307,31.4397,31.4473,88000.0
2013-04-01 11:10:00,41.48,41.52,41.44,41.51,75600.0,31.4397,31.47,31.4094,31.4624,75600.0
2013-04-01 11:20:00,41.51,41.58,41.44,41.45,81800.0,31.4624,31.5155,31.4094,31.417,81800.0
2013-04-01 11:30:00,41.46,41.48,41.36,41.41,103700.0,31.4246,31.4397,31.3488,31.3867,103700.0
2013-04-01 11:40:00,41.42,41.47,41.39,41.4,71500.0,31.3942,31.4321,31.3715,31.3791,71500.0
2013-04-01 11:50:00,41.4,41.48,41.4,41.45,93700.0,31.3791,31.4397,31.3791,31.417,93700.0
2013-04-01 12:00:00,41.45,41.45,41.39,41.44,58900.0,31.417,31.417,31.3715,31.4094,58900.0
2013-04-01 12:10:00,41.43,41.46,41.42,41.43,61700.0,31.4018,31.4246,31.3942,31.4018,61700.0
2013-04-01 12:20:00,41.42,41.46,41.34,41.35,74000.0,31.3942,31.4246,31.3336,31.3412,74000.0
2013-04-01 12:30:00,41.35,41.37,41.31,41.33,59200.0,31.3412,31.3563,31.3109,31.326,59200.0
2013-04-01 12:40:00,41.33,41.35,41.26,41.26,89400.0,31.326,31.3412,31.273,31.273,89400.0
2013-04-01 12:50:00,41.26,41.28,41.22,41.28,83600.0,31.273,31.2881,31.2426,31.2881,83600.0
2013-04-01 13:00:00,41.27,41.29,41.22,41.23,53700.0,31.2805,31.2957,31.2426,31.2502,53700.0
2013-04-01 13:10:00,41.23,41.33,41.22,41.32,69100.0,31.2502,31.326,31.2426,31.3184,69100.0
2013-04-01 13:20:00,41.32,41.37,41.3,41.32,58100.0,31.3184,31.3563,31.3033,31.3184,58100.0
2013-04-01 13:30:00,41.31,41.4,41.31,41.39,47400.0,31.3109,31.3791,31.3109,31.3715,47400.0
2013-04-01 13:40:00,41.39,41.41,41.38,41.39,74300.0,31.3715,31.3867,31.3639,31.3715,74300.0
2013-04-01 13:50:00,41.39,41.4,41.36,41.36,44700.0,31.3715,31.3791,31.3488,31.3488,44700.0
2013-04-01 14:00:00,41.37,41.38,41.28,41.3,60400.0,31.3563,31.3639,31.2881,31.3033,60400.0
2013-04-01 14:10:00,41.31,41.32,41.27,41.29,52400.0,31.3109,31.3184,31.2805,31.2957,52400.0
2013-04-01 14:20:00,41.29,41.3,41.24,41.26,61500.0,31.2957,31.3033,31.2578,31.273,61500.0
2013-04-01 14:30:00,41.27,41.35,41.25,41.33,75300.0,31.2805,31.3412,31.2654,31.326,75300.0
2013-04-01 14:40:00,41.34,41.39,41.32,41.38,38300.0,31.3336,31.3715,31.3184,31.3639,38300.0
2013-04-01 14:50:00,41.38,41.41,41.35,41.37,95900.0,31.3639,31.3867,31.3412,31.3563,95900.0
2013-04-01 15:00:00,41.38,41.4,41.32,41.35,131600.0,31.3639,31.3791,31.3184,31.3412,131600.0
2013-04-01 15:10:00,41.35,41.42,41.35,41.4,94100.0,31.3412,31.3942,31.3412,31.3791,94100.0
2013-04-01 15:20:00,41.4,41.41,41.36,41.4,71600.0,31.3791,31.3867,31.3488,31.3791,71600.0
2013-04-01 15:30:00,41.39,41.39,41.34,41.34,101200.0,31.3715,31.3715,31.3336,31.3336,101200.0
2013-04-01 15:40:00,41.35,41.38,41.31,41.37,227300.0,31.3412,31.3639,31.3109,31.3563,227300.0
2013-04-01 15:50:00,41.37,41.39,41.34,41.37,304400.0,31.3563,31.3715,31.3336,31.3563,304400.0
2013-04-02 09:30:00,41.01,41.1,40.52,40.53,321900.0,31.0835,31.1517,30.7121,30.7197,321900.0
2013-04-02 09:40:00,40.54,40.58,40.33,40.37,296700.0,30.7272,30.7576,30.5681,30.5984,296700.0
2013-04-02 09:50:00,40.37,40.66,40.31,40.65,172100.0,30.5984,30.8182,30.5529,30.8106,172100.0
2013-04-02 10:00:00,40.65,40.68,40.51,40.54,195400.0,30.8106,30.8334,30.7045,30.7272,195400.0
2013-04-02 10:10:00,40.53,40.55,40.4,40.44,116000.0,30.7197,30.7348,30.6211,30.6514,116000.0
2013-04-02 10:20:00,40.44,40.47,40.38,40.45,133900.0,30.6514,30.6742,30.606,30.659,133900.0
2013-04-02 10:30:00,40.45,40.5,40.38,40.38,194000.0,30.659,30.6969,30.606,30.606,194000.0
2013-04-02 10:40:00,40.39,40.39,40.22,40.23,331500.0,30.6135,30.6135,30.4847,30.4923,331500.0
2013-04-02 10:50:00,40.23,40.28,40.12,40.21,164300.0,30.4923,30.5302,30.4089,30.4771,164300.0
2013-04-02 11:00:00,40.21,40.37,40.21,40.36,132300.0,30.4771,30.5984,30.4771,30.5908,132300.0
2013-04-02 11:10:00,40.37,40.4,40.34,40.36,68200.0,30.5984,30.6211,30.5756,30.5908,68200.0
2013-04-02 11:20:00,40.35,40.36,40.25,40.26,77600.0,30.5832,30.5908,30.5074,30.515,77600.0
2013-04-02 11:30:00,40.26,40.43,40.25,40.39,119200.0,30.515,30.6439,30.5074,30.6135,119200.0
2013-04-02 11:40:00,40.4,40.41,40.36,40.37,63800.0,30.6211,30.6287,30.5908,30.5984,63800.0
2013-04-02 11:50:00,40.36,40.4,40.32,40.33,51200.0,30.5908,30.6211,30.5605,30.5681,51200.0
2013-04-02 12:00:00,40.33,40.33,40.13,40.17,116500.0,30.5681,30.5681,30.4165,30.4468,116500.0
2013-04-02 12:10:00,40.17,40.2,40.05,40.07,155400.0,30.4468,30.4695,30.3558,30.371,155400.0
2013-04-02 12:20:00,40.06,40.11,40.04,40.06,107800.0,30.3634,30.4013,30.3483,30.3634,107800.0
2013-04-02 12:30:00,40.05,40.07,40.02,40.02,122500.0,30.3558,30.371,30.3331,30.3331,122500.0
2013-04-02 12:40:00,40.02,40.09,40.02,40.04,155200.0,30.3331,30.3862,30.3331,30.3483,155200.0
2013-04-02 12:50:00,40.04,40.04,39.88,39.91,232400.0,30.3483,30.3483,30.227,30.2497,232400.0
2013-04-02 13:00:00,39.9,39.97,39.88,39.9,96200.0,30.2422,30.2952,30.227,30.2422,96200.0
2013-04-02 13:10:00,39.89,39.93,39.86,39.93,128300.0,30.2346,30.2649,30.2118,30.2649,128300.0
2013-04-02 13:20:00,39.93,40.01,39.92,40.01,95200.0,30.2649,30.3255,30.2573,30.3255,95200.0
2013-04-02 13:30:00,40.01,40.09,40.01,40.08,61900.0,30.3255,30.3862,30.3255,30.3786,61900.0
2013-04-02 13:40:00,40.08,40.12,40.08,40.09,45100.0,30.3786,30.4089,30.3786,30.3862,45100.0
2013-04-02 13:50:00,40.09,40.18,40.08,40.18,49300.0,30.3862,30.4544,30.3786,30.4544,49300.0
2013-04-02 14:00:00,40.17,40.19,40.13,40.14,72500.0,30.4468,30.462,30.4165,30.4241,72500.0
2013-04-02 14:10:00,40.14,40.15,40.1,40.11,55100.0,30.4241,30.4316,30.3937,30.4013,55100.0
2013-04-02 14:20:00,40.12,40.13,39.99,40.03,145000.0,30.4089,30.4165,30.3104,30.3407,145000.0
2013-04-02 14:30:00,40.03,40.05,40.01,40.01,71900.0,30.3407,30.3558,30.3255,30.3255,71900.0
2013-04-02 14:40:00,40.01,40.03,39.92,39.96,102200.0,30.3255,30.3407,30.2573,30.2876,102200.0
2013-04-02 14:50:00,39.95,39.95,39.81,39.83,183600.0,30.28,30.28,30.1739,30.1891,183600.0
2013-04-02 15:00:00,39.84,39.84,39.8,39.83,143700.0,30.1967,30.1967,30.1664,30.1891,143700.0
2013-04-02 15:10:00,39.83,39.86,39.81,39.86,119600.0,30.1891,30.2118,30.1739,30.2118,119600.0
2013-04-02 15:20:00,39.85,39.91,39.85,39.89,98500.0,30.2043,30.2497,30.2043,30.2346,98500.0
2013-04-02 15:30:00,39.89,39.89,39.85,39.88,139200.0,30.2346,30.2346,30.2043,30.227,139200.0
2013-04-02 15:40:00,39.87,39.88,39.75,39.76,300000.0,30.2194,30.227,30.1285,30.136,300000.0
2013-04-02 15:50:00,39.76,39.85,39.75,39.84,631700.0,30.136,30.2043,30.1285,30.1967,631700.0
2013-04-03 09:30:00,39.66,39.81,39.4,39.8,445200.0,30.0602,30.1739,29.8632,30.1664,445200.0
2013-04-03 09:40:00,39.8,40.01,39.51,39.52,459000.0,30.1664,30.3255,29.9466,29.9541,459000.0
2013-04-03 09:50:00,39.52,39.57,39.42,39.49,208500.0,29.9541,29.992,29.8783,29.9314,208500.0
2013-04-03 10:00:00,39.49,39.75,39.49,39.67,367700.0,29.9314,30.1285,29.9314,30.0678,367700.0
2013-04-03 10:10:00,39.68,39.9,39.65,39.84,372600.0,30.0754,30.2422,30.0527,30.1967,372600.0
2013-04-03 10:20:00,39.83,39.84,39.48,39.54,311800.0,30.1891,30.1967,29.9238,29.9693,311800.0
2013-04-03 10:30:00,39.54,39.66,39.41,39.46,290400.0,29.9693,30.0602,29.8708,29.9087,290400.0
2013-04-03 10:40:00,39.45,39.56,39.45,39.48,208200.0,29.9011,29.9844,29.9011,29.9238,208200.0
2013-04-03 10:50:00,39.48,39.5,39.3,39.4,271100.0,29.9238,29.939,29.7874,29.8632,271100.0
2013-04-03 11:00:00,39.4,39.55,39.4,39.51,243100.0,29.8632,29.9769,29.8632,29.9466,243100.0
2013-04-03 11:10:00,39.51,39.58,39.41,39.52,234800.0,29.9466,29.9996,29.8708,29.9541,234800.0
2013-04-03 11:20:00,39.53,39.56,39.36,39.37,228700.0,29.9617,29.9844,29.8329,29.8404,228700.0
2013-04-03 11:30:00,39.37,39.37,39.13,39.14,311300.0,29.8404,29.8404,29.6585,29.6661,311300.0
2013-04-03 11:40:00,39.13,39.14,38.89,38.91,304200.0,29.6585,29.6661,29.4766,29.4918,304200.0
2013-04-03 11:50:00,38.91,38.96,38.89,38.92,192800.0,29.4918,29.5297,29.4766,29.4994,192800.0
2013-04-03 12:00:00,38.92,39.0,38.9,38.94,179800.0,29.4994,29.56,29.4842,29.5145,179800.0
2013-04-03 12:10:00,38.94,39.0,38.87,38.92,174300.0,29.5145,29.56,29.4615,29.4994,174300.0
2013-04-03 12:20:00,38.91,38.93,38.75,38.9,274100.0,29.4918,29.5069,29.3705,29.4842,274100.0
2013-04-03 12:30:00,38.89,38.9,38.71,38.73,245200.0,29.4766,29.4842,29.3402,29.3554,245200.0
2013-04-03 12:40:00,38.73,38.83,38.73,38.79,141600.0,29.3554,29.4311,29.3554,29.4008,141600.0
2013-04-03 12:50:00,38.8,38.95,38.79,38.93,158700.0,29.4084,29.5221,29.4008,29.5069,158700.0
2013-04-03 13:00:00,38.92,38.93,38.63,38.82,247900.0,29.4994,29.5069,29.2796,29.4236,247900.0
2013-04-03 13:10:00,38.82,38.86,38.66,38.73,236400.0,29.4236,29.4539,29.3023,29.3554,236400.0
2013-04-03 13:20:00,38.73,38.76,38.66,38.7,187200.0,29.3554,29.3781,29.3023,29.3326,187200.0
2013-04-03 13:30:00,38.71,38.72,38.56,38.6,292900.0,29.3402,29.3478,29.2265,29.2568,292900.0
2013-04-03 13:40:00,38.59,38.61,38.52,38.52,176000.0,29.2492,29.2644,29.1962,29.1962,176000.0
2013-04-03 13:50:00,38.52,38.59,38.42,38.58,347900.0,29.1962,29.2492,29.1204,29.2417,347900.0
2013-04-03 14:00:00,38.57,38.57,38.32,38.39,289700.0,29.2341,29.2341,29.0446,29.0976,289700.0
2013-04-03 14:10:00,38.39,38.48,38.38,38.42,175800.0,29.0976,29.1659,29.0901,29.1204,175800.0
2013-04-03 14:20:00,38.43,38.58,38.42,38.49,307100.0,29.128,29.2417,29.1204,29.1734,307100.0
2013-04-03 14:30:00,38.5,38.56,38.48,38.55,178700.0,29.181,29.2265,29.1659,29.2189,178700.0
2013-04-03 14:40:00,38.55,38.85,38.55,38.82,237100.0,29.2189,29.4463,29.2189,29.4236,237100.0
2013-04-03 14:50:00,38.82,38.87,38.68,38.77,219000.0,29.4236,29.4615,29.3175,29.3857,219000.0
2013-04-03 15:00:00,38.77,38.83,38.73,38.75,190500.0,29.3857,29.4311,29.3554,29.3705,190500.0
2013-04-03 15:10:00,38.75,38.84,38.68,38.68,202400.0,29.3705,29.4387,29.3175,29.3175,202400.0
2013-04-03 15:20:00,38.68,38.7,38.57,38.62,171700.0,29.3175,29.3326,29.2341,29.272,171700.0
2013-04-03 15:30:00,38.62,38.64,38.35,38.37,335700.0,29.272,29.2871,29.0673,29.0825,335700.0
2013-04-03 15:40:00,38.37,38.5,38.32,38.49,680600.0,29.0825,29.181,29.0446,29.1734,680600.0
2013-04-03 15:50:00,38.49,38.55,38.44,38.48,766500.0,29.1734,29.2189,29.1355,29.1659,766500.0
2013-04-04 09:30:00,38.4,38.42,38.07,38.14,506500.0,29.1052,29.1204,28.8551,28.9082,506500.0
2013-04-04 09:40:00,38.14,38.4,38.07,38.38,215600.0,28.9082,29.1052,28.8551,29.0901,215600.0
2013-04-04 09:50:00,38.38,38.55,38.38,38.48,281100.0,29.0901,29.2189,29.0901,29.1659,281100.0
2013-04-04 10:00:00,38.47,38.51,38.32,38.49,181600.0,29.1583,29.1886,29.0446,29.1734,181600.0
2013-04-04 10:10:00,38.49,38.7,38.46,38.69,304400.0,29.1734,29.3326,29.1507,29.325,304400.0
2013-04-04 10:20:00,38.68,38.7,38.51,38.55,239500.0,29.3175,29.3326,29.1886,29.2189,239500.0
2013-04-04 10:30:00,38.55,38.73,38.54,38.73,400600.0,29.2189,29.3554,29.2113,29.3554,400600.0
2013-04-04 10:40:00,38.73,38.77,38.57,38.74,210300.0,29.3554,29.3857,29.2341,29.3629,210300.0
2013-04-04 10:50:00,38.74,38.99,38.71,38.89,260800.0,29.3629,29.5524,29.3402,29.4766,260800.0
2013-04-04 11:00:00,38.89,38.9,38.72,38.82,203400.0,29.4766,29.4842,29.3478,29.4236,203400.0
2013-04-04 11:10:00,38.81,38.82,38.72,38.79,118300.0,29.416,29.4236,29.3478,29.4008,118300.0
2013-04-04 11:20:00,38.79,38.82,38.73,38.76,96500.0,29.4008,29.4236,29.3554,29.3781,96500.0
2013-04-04 11:30:00,38.76,38.78,38.59,38.76,178500.0,29.3781,29.3932,29.2492,29.3781,178500.0
2013-04-04 11:40:00,38.76,38.89,38.71,38.73,92800.0,29.3781,29.4766,29.3402,29.3554,92800.0
2013-04-04 11:50:00,38.73,38.73,38.6,38.68,130500.0,29.3554,29.3554,29.2568,29.3175,130500.0
2013-04-04 12:00:00,38.68,38.72,38.65,38.69,140700.0,29.3175,29.3478,29.2947,29.325,140700.0
2013-04-04 12:10:00,38.69,38.72,38.63,38.66,64100.0,29.325,29.3478,29.2796,29.3023,64100.0
2013-04-04 12:20:00,38.66,38.97,38.66,38.96,169900.0,29.3023,29.5373,29.3023,29.5297,169900.0
2013-04-04 12:30:00,38.97,39.0,38.84,38.85,136000.0,29.5373,29.56,29.4387,29.4463,136000.0
2013-04-04 12:40:00,38.86,38.86,38.7,38.78,138500.0,29.4539,29.4539,29.3326,29.3932,138500.0
2013-04-04 12:50:00,38.78,38.83,38.7,38.81,125300.0,29.3932,29.4311,29.3326,29.416,125300.0
2013-04-04 13:00:00,38.79,38.9,38.79,38.86,80100.0,29.4008,29.4842,29.4008,29.4539,80100.0
2013-04-04 13:10:00,38.86,38.89,38.83,38.84,184200.0,29.4539,29.4766,29.4311,29.4387,184200.0
2013-04-04 13:20:00,38.83,38.97,38.82,38.96,113600.0,29.4311,29.5373,29.4236,29.5297,113600.0
2013-04-04 13:30:00,38.96,39.09,38.93,39.01,175500.0,29.5297,29.6282,29.5069,29.5676,175500.0
2013-04-04 13:40:00,39.0,39.28,39.0,39.19,215500.0,29.56,29.7722,29.56,29.704,215500.0
2013-04-04 13:50:00,39.2,39.23,39.15,39.18,90600.0,29.7116,29.7343,29.6737,29.6964,90600.0
2013-04-04 14:00:00,39.17,39.18,38.99,39.09,127700.0,29.6888,29.6964,29.5524,29.6282,127700.0
2013-04-04 14:10:00,39.08,39.14,39.06,39.13,66200.0,29.6206,29.6661,29.6055,29.6585,66200.0
2013-04-04 14:20:00,39.13,39.25,39.11,39.23,91500.0,29.6585,29.7495,29.6434,29.7343,91500.0
2013-04-04 14:30:00,39.23,39.23,39.16,39.22,84400.0,29.7343,29.7343,29.6813,29.7267,84400.0
2013-04-04 14:40:00,39.22,39.23,39.08,39.08,97000.0,29.7267,29.7343,29.6206,29.6206,97000.0
2013-04-04 14:50:00,39.07,39.11,39.0,39.05,106000.0,29.6131,29.6434,29.56,29.5979,106000.0
2013-04-04 15:00:00,39.05,39.14,39.04,39.13,88500.0,29.5979,29.6661,29.5903,29.6585,88500.0
2013-04-04 15:10:00,39.13,39.14,39.07,39.08,76200.0,29.6585,29.6661,29.6131,29.6206,76200.0
2013-04-04 15:20:00,39.08,39.1,39.03,39.05,149400.0,29.6206,29.6358,29.5827,29.5979,149400.0
2013-04-04 15:30:00,39.06,39.15,39.05,39.12,206800.0,29.6055,29.6737,29.5979,29.651,206800.0
2013-04-04 15:40:00,39.12,39.12,39.01,39.05,218900.0,29.651,29.651,29.5676,29.5979,218900.0
2013-04-04 15:50:00,39.05,39.12,39.04,39.12,502600.0,29.5979,29.651,29.5903,29.651,502600.0
2013-04-05 09:30:00,39.89,40.18,39.74,40.04,605200.0,30.2346,30.4544,30.1209,30.3483,605200.0
2013-04-05 09:40:00,40.03,40.05,39.54,39.87,337700.0,30.3407,30.3558,29.9693,30.2194,337700.0
2013-04-05 09:50:00,39.87,40.24,39.8,40.22,440500.0,30.2194,30.4999,30.1664,30.4847,440500.0
2013-04-05 10:00:00,40.22,40.24,39.98,40.06,522200.0,30.4847,30.4999,30.3028,30.3634,522200.0
2013-04-05 10:10:00,40.07,40.32,40.05,40.27,227200.0,30.371,30.5605,30.3558,30.5226,227200.0
2013-04-05 10:20:00,40.26,40.32,39.86,39.88,315000.0,30.515,30.5605,30.2118,30.227,315000.0
2013-04-05 10:30:00,39.89,39.89,39.55,39.73,321500.0,30.2346,30.2346,29.9769,30.1133,321500.0
2013-04-05 10:40:00,39.72,39.82,39.56,39.57,188200.0,30.1057,30.1815,29.9844,29.992,188200.0
2013-04-05 10:50:00,39.57,39.63,39.47,39.62,252400.0,29.992,30.0375,29.9162,30.0299,252400.0
2013-04-05 11:00:00,39.62,39.66,39.43,39.43,167600.0,30.0299,30.0602,29.8859,29.8859,167600.0
2013-04-05 11:10:00,39.42,39.54,39.29,39.49,266800.0,29.8783,29.9693,29.7798,29.9314,266800.0
2013-04-05 11:20:00,39.51,39.56,39.3,39.33,141500.0,29.9466,29.9844,29.7874,29.8101,141500.0
2013-04-05 11:30:00,39.33,39.35,39.19,39.26,199600.0,29.8101,29.8253,29.704,29.7571,199600.0
2013-04-05 11:40:00,39.26,39.39,39.15,39.38,159900.0,29.7571,29.8556,29.6737,29.848,159900.0
2013-04-05 11:50:00,39.39,39.41,39.24,39.27,137700.0,29.8556,29.8708,29.7419,29.7646,137700.0
2013-04-05 12:00:00,39.27,39.45,39.25,39.44,125600.0,29.7646,29.9011,29.7495,29.8935,125600.0
2013-04-05 12:10:00,39.44,39.46,39.31,39.32,102100.0,29.8935,29.9087,29.795,29.8025,102100.0
2013-04-05 12:20:00,39.32,39.39,39.3,39.36,107900.0,29.8025,29.8556,29.7874,29.8329,107900.0
2013-04-05 12:30:00,39.37,39.62,39.33,39.48,274300.0,29.8404,30.0299,29.8101,29.9238,274300.0
2013-04-05 12:40:00,39.49,39.55,39.4,39.43,174900.0,29.9314,29.9769,29.8632,29.8859,174900.0
2013-04-05 12:50:00,39.43,39.61,39.41,39.56,116600.0,29.8859,30.0223,29.8708,29.9844,116600.0
2013-04-05 13:00:00,39.56,39.57,39.45,39.46,146600.0,29.9844,29.992,29.9011,29.9087,146600.0
2013-04-05 13:10:00,39.45,39.46,39.31,39.36,75500.0,29.9011,29.9087,29.795,29.8329,75500.0
2013-04-05 13:20:00,39.35,39.36,39.24,39.33,114700.0,29.8253,29.8329,29.7419,29.8101,114700.0
2013-04-05 13:30:00,39.33,39.59,39.33,39.47,244100.0,29.8101,30.0072,29.8101,29.9162,244100.0
2013-04-05 13:40:00,39.48,39.56,39.45,39.52,131900.0,29.9238,29.9844,29.9011,29.9541,131900.0
2013-04-05 13:50:00,39.52,39.52,39.4,39.48,88500.0,29.9541,29.9541,29.8632,29.9238,88500.0
2013-04-05 14:00:00,39.47,39.54,39.4,39.53,87500.0,29.9162,29.9693,29.8632,29.9617,87500.0
2013-04-05 14:10:00,39.54,39.66,39.52,39.61,107700.0,29.9693,30.0602,29.9541,30.0223,107700.0
2013-04-05 14:20:00,39.62,39.65,39.49,39.51,115100.0,30.0299,30.0527,29.9314,29.9466,115100.0
2013-04-05 14:30:00,39.51,39.68,39.51,39.61,110300.0,29.9466,30.0754,29.9466,30.0223,110300.0
2013-04-05 14:40:00,39.62,39.69,39.58,39.64,97200.0,30.0299,30.083,29.9996,30.0451,97200.0
2013-04-05 14:50:00,39.65,39.66,39.51,39.52,80500.0,30.0527,30.0602,29.9466,29.9541,80500.0
2013-04-05 15:00:00,39.52,39.61,39.48,39.51,124200.0,29.9541,30.0223,29.9238,29.9466,124200.0
2013-04-05 15:10:00,39.5,39.59,39.49,39.53,78700.0,29.939,30.0072,29.9314,29.9617,78700.0
2013-04-05 15:20:00,39.53,39.55,39.31,39.32,163800.0,29.9617,29.9769,29.795,29.8025,163800.0
2013-04-05 15:30:00,39.32,39.41,39.24,39.36,236300.0,29.8025,29.8708,29.7419,29.8329,236300.0
2013-04-05 15:40:00,39.36,39.44,39.3,39.37,204400.0,29.8329,29.8935,29.7874,29.8404,204400.0
2013-04-05 15:50:00,39.38,39.45,39.34,39.39,512500.0,29.848,29.9011,29.8177,29.8556,512500.0
2013-04-08 09:30:00,39.29,39.38,38.84,39.11,209400.0,29.7798,29.848,29.4387,29.6434,209400.0
2013-04-08 09:40:00,39.11,39.12,38.84,38.88,112300.0,29.6434,29.651,29.4387,29.469,112300.0
2013-04-08 09:50:00,38.88,39.25,38.88,39.23,177600.0,29.469,29.7495,29.469,29.7343,177600.0
2013-04-08 10:00:00,39.23,39.39,39.18,39.39,146300.0,29.7343,29.8556,29.6964,29.8556,146300.0
2013-04-08 10:10:00,39.38,39.52,39.24,39.48,265300.0,29.848,29.9541,29.7419,29.9238,265300.0
2013-04-08 10:20:00,39.47,39.47,39.19,39.2,179200.0,29.9162,29.9162,29.704,29.7116,179200.0
2013-04-08 10:30:00,39.2,39.27,39.01,39.09,186200.0,29.7116,29.7646,29.5676,29.6282,186200.0
2013-04-08 10:40:00,39.1,39.27,39.09,39.25,139000.0,29.6358,29.7646,29.6282,29.7495,139000.0
2013-04-08 10:50:00,39.25,39.28,39.05,39.05,159900.0,29.7495,29.7722,29.5979,29.5979,159900.0
2013-04-08 11:00:00,39.06,39.25,39.06,39.09,145200.0,29.6055,29.7495,29.6055,29.6282,145200.0
2013-04-08 11:10:00,39.09,39.21,39.06,39.14,145700.0,29.6282,29.7192,29.6055,29.6661,145700.0
2013-04-08 11:20:00,39.14,39.19,39.07,39.1,102300.0,29.6661,29.704,29.6131,29.6358,102300.0
2013-04-08 11:30:00,39.1,39.19,39.07,39.16,84700.0,29.6358,29.704,29.6131,29.6813,84700.0
2013-04-08 11:40:00,39.16,39.27,39.11,39.11,200400.0,29.6813,29.7646,29.6434,29.6434,200400.0
2013-04-08 11:50:00,39.12,39.13,39.01,39.11,154500.0,29.651,29.6585,29.5676,29.6434,154500.0
2013-04-08 12:00:00,39.11,39.15,39.08,39.14,64400.0,29.6434,29.6737,29.6206,29.6661,64400.0
2013-04-08 12:10:00,39.15,39.22,39.1,39.15,119000.0,29.6737,29.7267,29.6358,29.6737,119000.0
2013-04-08 12:20:00,39.15,39.16,39.08,39.1,68700.0,29.6737,29.6813,29.6206,29.6358,68700.0
2013-04-08 12:30:00,39.11,39.11,38.97,39.03,113400.0,29.6434,29.6434,29.5373,29.5827,113400.0
2013-04-08 12:40:00,39.02,39.05,38.92,38.92,81500.0,29.5752,29.5979,29.4994,29.4994,81500.0
2013-04-08 12:50:00,38.92,38.93,38.89,38.91,45900.0,29.4994,29.5069,29.4766,29.4918,45900.0
2013-04-08 13:00:00,38.91,38.95,38.87,38.87,73000.0,29.4918,29.5221,29.4615,29.4615,73000.0
2013-04-08 13:10:00,38.87,38.89,38.84,38.85,81800.0,29.4615,29.4766,29.4387,29.4463,81800.0
2013-04-08 13:20:00,38.85,38.95,38.84,38.91,68100.0,29.4463,29.5221,29.4387,29.4918,68100.0
2013-04-08 13:30:00,38.9,38.9,38.82,38.84,107000.0,29.4842,29.4842,29.4236,29.4387,107000.0
2013-04-08 13:40:00,38.85,38.85,38.74,38.77,158300.0,29.4463,29.4463,29.3629,29.3857,158300.0
2013-04-08 13:50:00,38.77,38.86,38.77,38.8,66900.0,29.3857,29.4539,29.3857,29.4084,66900.0
2013-04-08 14:00:00,38.79,38.87,38.79,38.82,65600.0,29.4008,29.4615,29.4008,29.4236,65600.0
2013-04-08 14:10:00,38.83,38.88,38.79,38.81,76800.0,29.4311,29.469,29.4008,29.416,76800.0
2013-04-08 14:20:00,38.81,38.88,38.79,38.82,72900.0,29.416,29.469,29.4008,29.4236,72900.0
2013-04-08 14:30:00,38.82,38.84,38.79,38.84,66000.0,29.4236,29.4387,29.4008,29.4387,66000.0
2013-04-08 14:40:00,38.84,38.91,38.83,38.9,72300.0,29.4387,29.4918,29.4311,29.4842,72300.0
2013-04-08 14:50:00,38.91,38.94,38.88,38.89,83800.0,29.4918,29.5145,29.469,29.4766,83800.0
2013-04-08 15:00:00,38.89,38.94,38.87,38.91,81200.0,29.4766,29.5145,29.4615,29.4918,81200.0
2013-04-08 15:10:00,38.9,38.96,38.9,38.92,118200.0,29.4842,29.5297,29.4842,29.4994,118200.0
2013-04-08 15:20:00,38.93,38.95,38.9,38.91,177700.0,29.5069,29.5221,29.4842,29.4918,177700.0
2013-04-08 15:30:00,38.9,38.94,38.83,38.86,206800.0,29.4842,29.5145,29.4311,29.4539,206800.0
2013-04-08 15:40:00,38.85,38.92,38.83,38.91,139000.0,29.4463,29.4994,29.4311,29.4918,139000.0
2013-04-08 15:50:00,38.91,39.04,38.89,38.98,980000.0,29.4918,29.5903,29.4766,29.5448,980000.0
2013-04-09 09:30:00,39.13,39.42,39.02,39.29,217300.0,29.6585,29.8783,29.5752,29.7798,217300.0
2013-04-09 09:40:00,39.29,39.49,39.27,39.46,175600.0,29.7798,29.9314,29.7646,29.9087,175600.0
2013-04-09 09:50:00,39.46,39.53,39.32,39.41,158000.0,29.9087,29.9617,29.8025,29.8708,158000.0
2013-04-09 10:00:00,39.4,39.43,39.18,39.34,256300.0,29.8632,29.8859,29.6964,29.8177,256300.0
2013-04-09 10:10:00,39.34,39.61,39.25,39.54,253600.0,29.8177,30.0223,29.7495,29.9693,253600.0
2013-04-09 10:20:00,39.55,39.91,39.55,39.85,304000.0,29.9769,30.2497,29.9769,30.2043,304000.0
2013-04-09 10:30:00,39.85,40.06,39.76,40.02,501600.0,30.2043,30.3634,30.136,30.3331,501600.0
2013-04-09 10:40:00,40.02,40.08,39.9,39.93,239600.0,30.3331,30.3786,30.2422,30.2649,239600.0
2013-04-09 10:50:00,39.92,39.94,39.79,39.88,166000.0,30.2573,30.2725,30.1588,30.227,166000.0
2013-04-09 11:00:00,39.89,40.0,39.77,39.99,204400.0,30.2346,30.3179,30.1436,30.3104,204400.0
2013-04-09 11:10:00,39.98,40.15,39.93,40.1,179000.0,30.3028,30.4316,30.2649,30.3937,179000.0
2013-04-09 11:20:00,40.1,40.13,39.95,40.01,114700.0,30.3937,30.4165,30.28,30.3255,114700.0
2013-04-09 11:30:00,40.0,40.19,40.0,40.17,158400.0,30.3179,30.462,30.3179,30.4468,158400.0
2013-04-09 11:40:00,40.17,40.26,40.12,40.26,137500.0,30.4468,30.515,30.4089,30.515,137500.0
2013-04-09 11:50:00,40.26,40.42,40.18,40.41,165300.0,30.515,30.6363,30.4544,30.6287,165300.0
2013-04-09 12:00:00,40.41,40.45,40.3,40.3,207300.0,30.6287,30.659,30.5453,30.5453,207300.0
2013-04-09 12:10:00,40.31,40.34,40.21,40.31,197900.0,30.5529,30.5756,30.4771,30.5529,197900.0
2013-04-09 12:20:00,40.31,40.32,40.26,40.3,79400.0,30.5529,30.5605,30.515,30.5453,79400.0
2013-04-09 12:30:00,40.3,40.32,40.17,40.19,105400.0,30.5453,30.5605,30.4468,30.462,105400.0
2013-04-09 12:40:00,40.19,40.29,40.18,40.27,86500.0,30.462,30.5378,30.4544,30.5226,86500.0
2013-04-09 12:50:00,40.28,40.34,40.26,40.27,82600.0,30.5302,30.5756,30.515,30.5226,82600.0
2013-04-09 13:00:00,40.27,40.39,40.22,40.38,175000.0,30.5226,30.6135,30.4847,30.606,175000.0
2013-04-09 13:10:00,40.38,40.41,40.26,40.29,158600.0,30.606,30.6287,30.515,30.5378,158600.0
2013-04-09 13:20:00,40.29,40.34,40.25,40.34,121000.0,30.5378,30.5756,30.5074,30.5756,121000.0
2013-04-09 13:30:00,40.33,40.38,40.25,40.33,115700.0,30.5681,30.606,30.5074,30.5681,115700.0
2013-04-09 13:40:00,40.33,40.44,40.31,40.42,116200.0,30.5681,30.6514,30.5529,30.6363,116200.0
2013-04-09 13:50:00,40.43,40.46,40.23,40.24,132800.0,30.6439,30.6666,30.4923,30.4999,132800.0
2013-04-09 14:00:00,40.23,40.28,40.18,40.27,191500.0,30.4923,30.5302,30.4544,30.5226,191500.0
2013-04-09 14:10:00,40.27,40.29,40.23,40.23,68400.0,30.5226,30.5378,30.4923,30.4923,68400.0
2013-04-09 14:20:00,40.23,40.42,40.23,40.42,125600.0,30.4923,30.6363,30.4923,30.6363,125600.0
2013-04-09 14:30:00,40.41,40.43,40.33,40.34,96600.0,30.6287,30.6439,30.5681,30.5756,96600.0
2013-04-09 14:40:00,40.34,40.48,40.34,40.46,119500.0,30.5756,30.6818,30.5756,30.6666,119500.0
2013-04-09 14:50:00,40.45,40.62,40.43,40.61,160100.0,30.659,30.7879,30.6439,30.7803,160100.0
2013-04-09 15:00:00,40.61,40.64,40.5,40.52,242000.0,30.7803,30.803,30.6969,30.7121,242000.0
2013-04-09 15:10:00,40.52,40.55,40.36,40.41,238700.0,30.7121,30.7348,30.5908,30.6287,238700.0
2013-04-09 15:20:00,40.42,40.48,40.39,40.39,197400.0,30.6363,30.6818,30.6135,30.6135,197400.0
2013-04-09 15:30:00,40.4,40.41,40.27,40.29,192200.0,30.6211,30.6287,30.5226,30.5378,192200.0
2013-04-09 15:40:00,40.29,40.3,40.23,40.24,237600.0,30.5378,30.5453,30.4923,30.4999,237600.0
2013-04-09 15:50:00,40.24,40.25,40.0,40.01,1162800.0,30.4999,30.5074,30.3179,30.3255,1162800.0
2013-04-10 09:30:00,39.67,39.85,39.43,39.76,313400.0,30.0678,30.2043,29.8859,30.136,313400.0
2013-04-10 09:40:00,39.75,39.8,39.46,39.51,293200.0,30.1285,30.1664,29.9087,29.9466,293200.0
2013-04-10 09:50:00,39.52,39.55,39.31,39.37,226500.0,29.9541,29.9769,29.795,29.8404,226500.0
2013-04-10 10:00:00,39.37,39.4,39.2,39.23,168800.0,29.8404,29.8632,29.7116,29.7343,168800.0
2013-04-10 10:10:00,39.23,39.29,39.01,39.04,206400.0,29.7343,29.7798,29.5676,29.5903,206400.0
2013-04-10 10:20:00,39.04,39.19,39.02,39.17,176200.0,29.5903,29.704,29.5752,29.6888,176200.0
2013-04-10 10:30:00,39.17,39.22,38.93,38.97,299000.0,29.6888,29.7267,29.5069,29.5373,299000.0
2013-04-10 10:40:00,38.97,39.22,38.95,39.14,239900.0,29.5373,29.7267,29.5221,29.6661,239900.0
2013-04-10 10:50:00,39.13,39.13,38.9,38.92,188700.0,29.6585,29.6585,29.4842,29.4994,188700.0
2013-04-10 11:00:00,38.93,38.99,38.86,38.87,231000.0,29.5069,29.5524,29.4539,29.4615,231000.0
2013-04-10 11:10:00,38.88,39.0,38.86,38.89,177800.0,29.469,29.56,29.4539,29.4766,177800.0
2013-04-10 11:20:00,38.9,38.98,38.88,38.89,80500.0,29.4842,29.5448,29.469,29.4766,80500.0
2013-04-10 11:30:00,38.89,39.08,38.86,39.06,155200.0,29.4766,29.6206,29.4539,29.6055,155200.0
2013-04-10 11:40:00,39.09,39.12,38.97,39.0,129600.0,29.6282,29.651,29.5373,29.56,129600.0
2013-04-10 11:50:00,38.99,39.18,38.98,39.16,179700.0,29.5524,29.6964,29.5448,29.6813,179700.0
2013-04-10 12:00:00,39.15,39.15,39.03,39.06,81600.0,29.6737,29.6737,29.5827,29.6055,81600.0
2013-04-10 12:10:00,39.06,39.12,39.01,39.09,110100.0,29.6055,29.651,29.5676,29.6282,110100.0
2013-04-10 12:20:00,39.1,39.1,39.02,39.06,71300.0,29.6358,29.6358,29.5752,29.6055,71300.0
2013-04-10 12:30:00,39.05,39.12,38.99,39.02,214900.0,29.5979,29.651,29.5524,29.5752,214900.0
2013-04-10 12:40:00,39.02,39.07,38.99,39.01,182600.0,29.5752,29.6131,29.5524,29.5676,182600.0
2013-04-10 12:50:00,39.0,39.13,38.99,39.01,113000.0,29.56,29.6585,29.5524,29.5676,113000.0
2013-04-10 13:00:00,39.01,39.05,38.99,39.01,148000.0,29.5676,29.5979,29.5524,29.5676,148000.0
2013-04-10 13:10:00,39.0,39.09,38.99,39.0,171800.0,29.56,29.6282,29.5524,29.56,171800.0
2013-04-10 13:20:00,39.0,39.13,39.0,39.04,103800.0,29.56,29.6585,29.56,29.5903,103800.0
2013-04-10 13:30:00,39.05,39.09,39.0,39.09,73500.0,29.5979,29.6282,29.56,29.6282,73500.0
2013-04-10 13:40:00,39.09,39.25,39.09,39.24,134800.0,29.6282,29.7495,29.6282,29.7419,134800.0
2013-04-10 13:50:00,39.24,39.32,39.24,39.28,118600.0,29.7419,29.8025,29.7419,29.7722,118600.0
2013-04-10 14:00:00,39.28,39.31,39.22,39.23,81700.0,29.7722,29.795,29.7267,29.7343,81700.0
2013-04-10 14:10:00,39.24,39.25,39.16,39.17,82700.0,29.7419,29.7495,29.6813,29.6888,82700.0
2013-04-10 14:20:00,39.16,39.18,39.12,39.15,104000.0,29.6813,29.6964,29.651,29.6737,104000.0
2013-04-10 14:30:00,39.15,39.16,39.12,39.13,123900.0,29.6737,29.6813,29.651,29.6585,123900.0
2013-04-10 14:40:00,39.13,39.14,39.1,39.1,63800.0,29.6585,29.6661,29.6358,29.6358,63800.0
2013-04-10 14:50:00,39.11,39.11,39.03,39.05,76900.0,29.6434,29.6434,29.5827,29.5979,76900.0
2013-04-10 15:00:00,39.05,39.09,39.0,39.06,120800.0,29.5979,29.6282,29.56,29.6055,120800.0
2013-04-10 15:10:00,39.06,39.07,39.04,39.04,91500.0,29.6055,29.6131,29.5903,29.5903,91500.0
2013-04-10 15:20:00,39.04,39.05,38.95,38.95,152000.0,29.5903,29.5979,29.5221,29.5221,152000.0
2013-04-10 15:30:00,38.95,39.01,38.94,38.96,242500.0,29.5221,29.5676,29.5145,29.5297,242500.0
2013-04-10 15:40:00,38.96,39.01,38.93,39.01,310800.0,29.5297,29.5676,29.5069,29.5676,310800.0
2013-04-10 15:50:00,39.01,39.03,38.96,38.99,570500.0,29.5676,29.5827,29.5297,29.5524,570500.0
2013-04-11 09:30:00,39.17,39.17,38.75,38.86,304400.0,29.6888,29.6888,29.3705,29.4539,304400.0
2013-04-11 09:40:00,38.87,39.32,38.82,39.05,262000.0,29.4615,29.8025,29.4236,29.5979,262000.0
2013-04-11 09:50:00,39.07,39.08,38.78,38.84,344500.0,29.6131,29.6206,29.3932,29.4387,344500.0
2013-04-11 10:00:00,38.84,38.88,38.71,38.76,265000.0,29.4387,29.469,29.3402,29.3781,265000.0
2013-04-11 10:10:00,38.76,38.96,38.75,38.86,136800.0,29.3781,29.5297,29.3705,29.4539,136800.0
2013-04-11 10:20:00,38.84,38.85,38.67,38.68,163900.0,29.4387,29.4463,29.3099,29.3175,163900.0
2013-04-11 10:30:00,38.68,38.72,38.6,38.62,207400.0,29.3175,29.3478,29.2568,29.272,207400.0
2013-04-11 10:40:00,38.61,38.83,38.59,38.83,182700.0,29.2644,29.4311,29.2492,29.4311,182700.0
2013-04-11 10:50:00,38.82,39.0,38.8,38.96,198100.0,29.4236,29.56,29.4084,29.5297,198100.0
2013-04-11 11:00:00,38.96,39.09,38.93,39.07,192700.0,29.5297,29.6282,29.5069,29.6131,192700.0
2013-04-11 11:10:00,39.07,39.07,38.92,38.99,112300.0,29.6131,29.6131,29.4994,29.5524,112300.0
2013-04-11 11:20:00,38.99,39.05,38.9,39.0,119700.0,29.5524,29.5979,29.4842,29.56,119700.0
2013-04-11 11:30:00,39.01,39.06,38.85,38.93,129600.0,29.5676,29.6055,29.4463,29.5069,129600.0
2013-04-11 11:40:00,38.93,38.99,38.84,38.93,93300.0,29.5069,29.5524,29.4387,29.5069,93300.0
2013-04-11 11:50:00,38.94,39.05,38.92,38.98,133000.0,29.5145,29.5979,29.4994,29.5448,133000.0
2013-04-11 12:00:00,38.98,39.11,38.97,39.08,101700.0,29.5448,29.6434,29.5373,29.6206,101700.0
2013-04-11 12:10:00,39.09,39.12,39.06,39.11,80400.0,29.6282,29.651,29.6055,29.6434,80400.0
2013-04-11 12:20:00,39.11,39.12,39.01,39.11,79800.0,29.6434,29.651,29.5676,29.6434,79800.0
2013-04-11 12:30:00,39.12,39.17,39.07,39.12,92100.0,29.651,29.6888,29.6131,29.651,92100.0
2013-04-11 12:40:00,39.13,39.13,38.97,38.98,106900.0,29.6585,29.6585,29.5373,29.5448,106900.0
2013-04-11 12:50:00,38.98,39.03,38.93,39.01,86300.0,29.5448,29.5827,29.5069,29.5676,86300.0
2013-04-11 13:00:00,39.02,39.06,39.0,39.03,147900.0,29.5752,29.6055,29.56,29.5827,147900.0
2013-04-11 13:10:00,39.03,39.06,38.89,38.9,129600.0,29.5827,29.6055,29.4766,29.4842,129600.0
2013-04-11 13:20:00,38.9,38.9,38.78,38.8,148300.0,29.4842,29.4842,29.3932,29.4084,148300.0
2013-04-11 13:30:00,38.8,38.81,38.75,38.79,143100.0,29.4084,29.416,29.3705,29.4008,143100.0
2013-04-11 13:40:00,38.8,38.8,38.75,38.79,87500.0,29.4084,29.4084,29.3705,29.4008,87500.0
2013-04-11 13:50:00,38.79,38.81,38.65,38.66,95000.0,29.4008,29.416,29.2947,29.3023,95000.0
2013-04-11 14:00:00,38.65,38.72,38.64,38.72,122800.0,29.2947,29.3478,29.2871,29.3478,122800.0
2013-04-11 14:10:00,38.71,38.8,38.69,38.77,91700.0,29.3402,29.4084,29.325,29.3857,91700.0
2013-04-11 14:20:00,38.77,38.8,38.73,38.75,107400.0,29.3857,29.4084,29.3554,29.3705,107400.0
2013-04-11 14:30:00,38.75,38.79,38.73,38.78,89000.0,29.3705,29.4008,29.3554,29.3932,89000.0
2013-04-11 14:40:00,38.79,38.86,38.75,38.86,97000.0,29.4008,29.4539,29.3705,29.4539,97000.0
2013-04-11 14:50:00,38.86,38.87,38.71,38.75,125100.0,29.4539,29.4615,29.3402,29.3705,125100.0
2013-04-11 15:00:00,38.75,38.8,38.73,38.77,109500.0,29.3705,29.4084,29.3554,29.3857,109500.0
2013-04-11 15:10:00,38.77,38.79,38.7,38.77,116200.0,29.3857,29.4008,29.3326,29.3857,116200.0
2013-04-11 15:20:00,38.77,38.79,38.75,38.77,193300.0,29.3857,29.4008,29.3705,29.3857,193300.0
2013-04-11 15:30:00,38.77,38.81,38.76,38.8,169200.0,29.3857,29.416,29.3781,29.4084,169200.0
2013-04-11 15:40:00,38.8,38.8,38.66,38.67,220400.0,29.4084,29.4084,29.3023,29.3099,220400.0
2013-04-11 15:50:00,38.68,38.73,38.64,38.64,499000.0,29.3175,29.3554,29.2871,29.2871,499000.0
2013-04-12 09:30:00,38.11,38.25,37.67,37.71,894600.0,28.8854,28.9915,28.5519,28.5822,894600.0
2013-04-12 09:40:00,37.7,37.76,37.55,37.63,373500.0,28.5747,28.6201,28.461,28.5216,373500.0
2013-04-12 09:50:00,37.63,37.67,37.35,37.38,383900.0,28.5216,28.5519,28.3094,28.3321,383900.0
2013-04-12 10:00:00,37.41,37.61,37.25,37.27,415000.0,28.3549,28.5064,28.2336,28.2487,415000.0
2013-04-12 10:10:00,37.28,37.34,37.16,37.18,362000.0,28.2563,28.3018,28.1654,28.1805,362000.0
2013-04-12 10:20:00,37.18,37.31,37.14,37.2,398500.0,28.1805,28.2791,28.1502,28.1957,398500.0
2013-04-12 10:30:00,37.2,37.23,36.8,36.88,675800.0,28.1957,28.2184,27.8925,27.9531,675800.0
2013-04-12 10:40:00,36.88,37.06,36.76,36.88,617100.0,27.9531,28.0896,27.8622,27.9531,617100.0
2013-04-12 10:50:00,36.88,36.93,36.44,36.55,748500.0,27.9531,27.991,27.6196,27.703,748500.0
2013-04-12 11:00:00,36.56,36.69,36.38,36.64,642600.0,27.7106,27.8091,27.5742,27.7712,642600.0
2013-04-12 11:10:00,36.64,36.73,36.5,36.61,399600.0,27.7712,27.8395,27.6651,27.7485,399600.0
2013-04-12 11:20:00,36.61,36.75,36.6,36.69,420800.0,27.7485,27.8546,27.7409,27.8091,420800.0
2013-04-12 11:30:00,36.7,36.7,36.62,36.62,339800.0,27.8167,27.8167,27.7561,27.7561,339800.0
2013-04-12 11:40:00,36.63,36.83,36.6,36.8,341300.0,27.7637,27.9152,27.7409,27.8925,341300.0
2013-04-12 11:50:00,36.8,36.95,36.72,36.81,413300.0,27.8925,28.0062,27.8319,27.9001,413300.0
2013-04-12 12:00:00,36.82,36.9,36.66,36.73,344700.0,27.9077,27.9683,27.7864,27.8395,344700.0
2013-04-12 12:10:00,36.72,36.82,36.69,36.77,118100.0,27.8319,27.9077,27.8091,27.8698,118100.0
2013-04-12 12:20:00,36.77,36.8,36.7,36.78,122000.0,27.8698,27.8925,27.8167,27.8774,122000.0
2013-04-12 12:30:00,36.77,36.98,36.76,36.89,268600.0,27.8698,28.0289,27.8622,27.9607,268600.0
2013-04-12 12:40:00,36.89,36.92,36.76,36.78,163400.0,27.9607,27.9835,27.8622,27.8774,163400.0
2013-04-12 12:50:00,36.78,36.91,36.78,36.87,120900.0,27.8774,27.9759,27.8774,27.9456,120900.0
2013-04-12 13:00:00,36.88,36.88,36.78,36.86,149700.0,27.9531,27.9531,27.8774,27.938,149700.0
2013-04-12 13:10:00,36.87,36.87,36.79,36.79,79800.0,27.9456,27.9456,27.8849,27.8849,79800.0
2013-04-12 13:20:00,36.79,36.87,36.77,36.79,78300.0,27.8849,27.9456,27.8698,27.8849,78300.0
2013-04-12 13:30:00,36.79,36.85,36.76,36.78,132500.0,27.8849,27.9304,27.8622,27.8774,132500.0
2013-04-12 13:40:00,36.78,36.78,36.67,36.69,201600.0,27.8774,27.8774,27.794,27.8091,201600.0
2013-04-12 13:50:00,36.69,36.75,36.67,36.73,98900.0,27.8091,27.8546,27.794,27.8395,98900.0
2013-04-12 14:00:00,36.73,36.73,36.68,36.7,120700.0,27.8395,27.8395,27.8016,27.8167,120700.0
2013-04-12 14:10:00,36.7,36.74,36.64,36.67,161500.0,27.8167,27.847,27.7712,27.794,161500.0
2013-04-12 14:20:00,36.66,36.71,36.61,36.65,120100.0,27.7864,27.8243,27.7485,27.7788,120100.0
2013-04-12 14:30:00,36.67,36.69,36.58,36.69,137900.0,27.794,27.8091,27.7258,27.8091,137900.0
2013-04-12 14:40:00,36.69,36.73,36.65,36.68,120200.0,27.8091,27.8395,27.7788,27.8016,120200.0
2013-04-12 14:50:00,36.68,36.69,36.58,36.6,160400.0,27.8016,27.8091,27.7258,27.7409,160400.0
2013-04-12 15:00:00,36.6,36.62,36.49,36.59,236200.0,27.7409,27.7561,27.6575,27.7333,236200.0
2013-04-12 15:10:00,36.58,36.67,36.46,36.66,275000.0,27.7258,27.794,27.6348,27.7864,275000.0
2013-04-12 15:20:00,36.66,36.68,36.45,36.5,612700.0,27.7864,27.8016,27.6272,27.6651,612700.0
2013-04-12 15:30:00,36.48,36.6,36.41,36.44,399600.0,27.65,27.7409,27.5969,27.6196,399600.0
2013-04-12 15:40:00,36.44,36.5,36.39,36.49,375000.0,27.6196,27.6651,27.5818,27.6575,375000.0
2013-04-12 15:50:00,36.48,36.52,36.35,36.39,1107900.0,27.65,27.6803,27.5514,27.5818,1107900.0
2013-04-15 09:30:00,34.36,34.74,33.8,34.1,2184300.0,26.0431,26.3311,25.6187,25.846,2184300.0
2013-04-15 09:40:00,34.08,34.2,33.6,33.7,1277700.0,25.8309,25.9218,25.4671,25.5429,1277700.0
2013-04-15 09:50:00,33.7,33.97,33.51,33.85,892100.0,25.5429,25.7475,25.3989,25.6566,892100.0
2013-04-15 10:00:00,33.83,34.06,33.67,34.04,568500.0,25.6414,25.8157,25.5201,25.8006,568500.0
2013-04-15 10:10:00,34.05,34.3,33.98,34.05,640600.0,25.8082,25.9976,25.7551,25.8082,640600.0
2013-04-15 10:20:00,34.06,34.16,33.8,34.1,566100.0,25.8157,25.8915,25.6187,25.846,566100.0
2013-04-15 10:30:00,34.09,34.34,33.87,34.23,779200.0,25.8385,26.028,25.6717,25.9446,779200.0
2013-04-15 10:40:00,34.24,34.24,33.97,34.05,549300.0,25.9522,25.9522,25.7475,25.8082,549300.0
2013-04-15 10:50:00,34.05,34.34,34.0,34.31,728300.0,25.8082,26.028,25.7703,26.0052,728300.0
2013-04-15 11:00:00,34.3,34.36,34.0,34.1,508300.0,25.9976,26.0431,25.7703,25.846,508300.0
2013-04-15 11:10:00,34.11,34.25,34.01,34.11,365900.0,25.8536,25.9597,25.7778,25.8536,365900.0
2013-04-15 11:20:00,34.11,34.35,34.1,34.23,391700.0,25.8536,26.0355,25.846,25.9446,391700.0
2013-04-15 11:30:00,34.24,34.31,34.13,34.22,424000.0,25.9522,26.0052,25.8688,25.937,424000.0
2013-04-15 11:40:00,34.22,34.44,34.22,34.42,476000.0,25.937,26.1038,25.937,26.0886,476000.0
2013-04-15 11:50:00,34.41,34.63,34.35,34.36,649600.0,26.081,26.2478,26.0355,26.0431,649600.0
2013-04-15 12:00:00,34.35,34.56,34.3,34.4,483300.0,26.0355,26.1947,25.9976,26.0734,483300.0
2013-04-15 12:10:00,34.4,34.58,34.38,34.53,487200.0,26.0734,26.2099,26.0583,26.172,487200.0
2013-04-15 12:20:00,34.54,34.65,34.46,34.63,514300.0,26.1795,26.2629,26.1189,26.2478,514300.0
2013-04-15 12:30:00,34.62,34.64,34.38,34.5,376600.0,26.2402,26.2553,26.0583,26.1492,376600.0
2013-04-15 12:40:00,34.49,34.58,34.34,34.34,383500.0,26.1416,26.2099,26.028,26.028,383500.0
2013-04-15 12:50:00,34.33,34.43,34.15,34.43,382500.0,26.0204,26.0962,25.8839,26.0962,382500.0
2013-04-15 13:00:00,34.43,34.51,34.31,34.33,209700.0,26.0962,26.1568,26.0052,26.0204,209700.0
2013-04-15 13:10:00,34.32,34.42,34.27,34.39,181200.0,26.0128,26.0886,25.9749,26.0659,181200.0
2013-04-15 13:20:00,34.39,34.44,34.18,34.2,207000.0,26.0659,26.1038,25.9067,25.9218,207000.0
2013-04-15 13:30:00,34.2,34.49,34.2,34.3,264900.0,25.9218,26.1416,25.9218,25.9976,264900.0
2013-04-15 13:40:00,34.3,34.38,34.24,34.27,201600.0,25.9976,26.0583,25.9522,25.9749,201600.0
2013-04-15 13:50:00,34.27,34.35,34.2,34.22,154200.0,25.9749,26.0355,25.9218,25.937,154200.0
2013-04-15 14:00:00,34.22,34.33,34.21,34.27,294000.0,25.937,26.0204,25.9294,25.9749,294000.0
2013-04-15 14:10:00,34.26,34.28,34.1,34.11,207900.0,25.9673,25.9825,25.846,25.8536,207900.0
2013-04-15 14:20:00,34.1,34.2,34.03,34.18,250700.0,25.846,25.9218,25.793,25.9067,250700.0
2013-04-15 14:30:00,34.19,34.23,34.15,34.21,258800.0,25.9143,25.9446,25.8839,25.9294,258800.0
2013-04-15 14:40:00,34.2,34.21,33.99,34.01,348500.0,25.9218,25.9294,25.7627,25.7778,348500.0
2013-04-15 14:50:00,34.01,34.08,33.84,33.85,346800.0,25.7778,25.8309,25.649,25.6566,346800.0
2013-04-15 15:00:00,33.86,34.05,33.82,33.84,334000.0,25.6641,25.8082,25.6338,25.649,334000.0
2013-04-15 15:10:00,33.85,34.14,33.84,34.0,430100.0,25.6566,25.8764,25.649,25.7703,430100.0
2013-04-15 15:20:00,34.0,34.01,33.8,33.83,507400.0,25.7703,25.7778,25.6187,25.6414,507400.0
2013-04-15 15:30:00,33.83,33.86,33.66,33.7,504200.0,25.6414,25.6641,25.5126,25.5429,504200.0
2013-04-15 15:40:00,33.69,33.83,33.61,33.8,708400.0,25.5353,25.6414,25.4747,25.6187,708400.0
2013-04-15 15:50:00,33.8,33.92,33.73,33.92,1433700.0,25.6187,25.7096,25.5656,25.7096,1433700.0
2013-04-16 09:30:00,34.63,34.84,34.36,34.63,778800.0,26.2478,26.4069,26.0431,26.2478,778800.0
2013-04-16 09:40:00,34.64,34.66,34.29,34.3,536400.0,26.2553,26.2705,25.9901,25.9976,536400.0
2013-04-16 09:50:00,34.31,34.5,34.31,34.33,409400.0,26.0052,26.1492,26.0052,26.0204,409400.0
2013-04-16 10:00:00,34.33,34.35,34.05,34.15,449400.0,26.0204,26.0355,25.8082,25.8839,449400.0
2013-04-16 10:10:00,34.13,34.32,34.09,34.12,424300.0,25.8688,26.0128,25.8385,25.8612,424300.0
2013-04-16 10:20:00,34.11,34.39,34.1,34.3,320000.0,25.8536,26.0659,25.846,25.9976,320000.0
2013-04-16 10:30:00,34.31,34.37,34.27,34.34,334300.0,26.0052,26.0507,25.9749,26.028,334300.0
2013-04-16 10:40:00,34.34,34.4,34.3,34.32,318400.0,26.028,26.0734,25.9976,26.0128,318400.0
2013-04-16 10:50:00,34.31,34.51,34.27,34.49,296500.0,26.0052,26.1568,25.9749,26.1416,296500.0
2013-04-16 11:00:00,34.5,34.58,34.47,34.55,339300.0,26.1492,26.2099,26.1265,26.1871,339300.0
2013-04-16 11:10:00,34.54,34.59,34.43,34.45,251600.0,26.1795,26.2174,26.0962,26.1113,251600.0
2013-04-16 11:20:00,34.44,34.49,34.35,34.39,271300.0,26.1038,26.1416,26.0355,26.0659,271300.0
2013-04-16 11:30:00,34.4,34.65,34.39,34.61,208300.0,26.0734,26.2629,26.0659,26.2326,208300.0
2013-04-16 11:40:00,34.61,34.65,34.51,34.61,318000.0,26.2326,26.2629,26.1568,26.2326,318000.0
2013-04-16 11:50:00,34.6,34.62,34.5,34.52,200500.0,26.225,26.2402,26.1492,26.1644,200500.0
2013-04-16 12:00:00,34.52,34.53,34.37,34.43,223100.0,26.1644,26.172,26.0507,26.0962,223100.0
2013-04-16 12:10:00,34.44,34.45,34.29,34.43,318700.0,26.1038,26.1113,25.9901,26.0962,318700.0
2013-04-16 12:20:00,34.42,34.45,34.29,34.34,233400.0,26.0886,26.1113,25.9901,26.028,233400.0
2013-04-16 12:30:00,34.34,34.44,34.2,34.32,283400.0,26.028,26.1038,25.9218,26.0128,283400.0
2013-04-16 12:40:00,34.32,34.39,34.32,34.38,164400.0,26.0128,26.0659,26.0128,26.0583,164400.0
2013-04-16 12:50:00,34.38,34.45,34.27,34.32,265800.0,26.0583,26.1113,25.9749,26.0128,265800.0
2013-04-16 13:00:00,34.33,34.33,34.12,34.33,216800.0,26.0204,26.0204,25.8612,26.0204,216800.0
2013-04-16 13:10:00,34.33,34.44,34.28,34.42,366500.0,26.0204,26.1038,25.9825,26.0886,366500.0
2013-04-16 13:20:00,34.42,34.42,34.25,34.28,249000.0,26.0886,26.0886,25.9597,25.9825,249000.0
2013-04-16 13:30:00,34.28,34.31,34.2,34.24,234800.0,25.9825,26.0052,25.9218,25.9522,234800.0
2013-04-16 13:40:00,34.25,34.3,34.2,34.23,173700.0,25.9597,25.9976,25.9218,25.9446,173700.0
2013-04-16 13:50:00,34.24,34.31,34.22,34.24,196800.0,25.9522,26.0052,25.937,25.9522,196800.0
2013-04-16 14:00:00,34.23,34.3,34.2,34.28,244600.0,25.9446,25.9976,25.9218,25.9825,244600.0
2013-04-16 14:10:00,34.27,34.29,34.11,34.11,177600.0,25.9749,25.9901,25.8536,25.8536,177600.0
2013-04-16 14:20:00,34.12,34.17,34.06,34.09,306400.0,25.8612,25.8991,25.8157,25.8385,306400.0
2013-04-16 14:30:00,34.09,34.12,34.06,34.07,245900.0,25.8385,25.8612,25.8157,25.8233,245900.0
2013-04-16 14:40:00,34.07,34.08,33.93,34.0,366200.0,25.8233,25.8309,25.7172,25.7703,366200.0
2013-04-16 14:50:00,33.99,34.01,33.88,33.92,257400.0,25.7627,25.7778,25.6793,25.7096,257400.0
2013-04-16 15:00:00,33.93,34.0,33.83,33.83,240900.0,25.7172,25.7703,25.6414,25.6414,240900.0
2013-04-16 15:10:00,33.83,33.84,33.62,33.79,407100.0,25.6414,25.649,25.4822,25.6111,407100.0
2013-04-16 15:20:00,33.78,33.8,33.53,33.55,470200.0,25.6035,25.6187,25.414,25.4292,470200.0
2013-04-16 15:30:00,33.55,33.84,33.55,33.8,420400.0,25.4292,25.649,25.4292,25.6187,420400.0
2013-04-16 15:40:00,33.8,33.87,33.65,33.69,452400.0,25.6187,25.6717,25.505,25.5353,452400.0
2013-04-16 15:50:00,33.69,33.85,33.69,33.8,733800.0,25.5353,25.6566,25.5353,25.6187,733800.0
2013-04-17 09:30:00,33.64,33.82,33.33,33.33,841600.0,25.4974,25.6338,25.2624,25.2624,841600.0
2013-04-17 09:40:00,33.33,33.65,33.1,33.33,707200.0,25.2624,25.505,25.0881,25.2624,707200.0
2013-04-17 09:50:00,33.33,33.52,33.19,33.29,564000.0,25.2624,25.4064,25.1563,25.2321,564000.0
2013-04-17 10:00:00,33.3,33.8,33.25,33.79,752300.0,25.2397,25.6187,25.2018,25.6111,752300.0
2013-04-17 10:10:00,33.79,33.82,33.52,33.57,416900.0,25.6111,25.6338,25.4064,25.4443,416900.0
2013-04-17 10:20:00,33.56,33.66,33.37,33.43,262600.0,25.4368,25.5126,25.2927,25.3382,262600.0
2013-04-17 10:30:00,33.44,33.54,33.34,33.46,277800.0,25.3458,25.4216,25.27,25.361,277800.0
2013-04-17 10:40:00,33.46,33.5,33.05,33.07,448900.0,25.361,25.3913,25.0502,25.0654,448900.0
2013-04-17 10:50:00,33.08,33.35,33.08,33.19,317600.0,25.0729,25.2776,25.0729,25.1563,317600.0
2013-04-17 11:00:00,33.19,33.26,33.02,33.13,346600.0,25.1563,25.2094,25.0275,25.1108,346600.0
2013-04-17 11:10:00,33.12,33.38,33.07,33.34,264900.0,25.1033,25.3003,25.0654,25.27,264900.0
2013-04-17 11:20:00,33.34,33.43,33.18,33.35,286100.0,25.27,25.3382,25.1487,25.2776,286100.0
2013-04-17 11:30:00,33.36,33.59,33.34,33.59,286100.0,25.2852,25.4595,25.27,25.4595,286100.0
2013-04-17 11:40:00,33.58,33.6,33.35,33.43,305000.0,25.4519,25.4671,25.2776,25.3382,305000.0
2013-04-17 11:50:00,33.43,33.49,33.34,33.36,236500.0,25.3382,25.3837,25.27,25.2852,236500.0
2013-04-17 12:00:00,33.37,33.41,33.25,33.33,262900.0,25.2927,25.3231,25.2018,25.2624,262900.0
2013-04-17 12:10:00,33.33,33.35,33.21,33.25,156900.0,25.2624,25.2776,25.1715,25.2018,156900.0
2013-04-17 12:20:00,33.24,33.4,33.18,33.38,224600.0,25.1942,25.3155,25.1487,25.3003,224600.0
2013-04-17 12:30:00,33.38,33.45,33.16,33.22,243900.0,25.3003,25.3534,25.1336,25.1791,243900.0
2013-04-17 12:40:00,33.22,33.24,33.07,33.07,307400.0,25.1791,25.1942,25.0654,25.0654,307400.0
2013-04-17 12:50:00,33.06,33.17,33.01,33.11,225600.0,25.0578,25.1412,25.0199,25.0957,225600.0
2013-04-17 13:00:00,33.1,33.2,32.99,33.03,301400.0,25.0881,25.1639,25.0047,25.035,301400.0
2013-04-17 13:10:00,33.04,33.16,33.0,33.15,234600.0,25.0426,25.1336,25.0123,25.126,234600.0
2013-04-17 13:20:00,33.14,33.31,33.11,33.12,270300.0,25.1184,25.2473,25.0957,25.1033,270300.0
2013-04-17 13:30:00,33.12,33.18,33.0,33.03,171900.0,25.1033,25.1487,25.0123,25.035,171900.0
2013-04-17 13:40:00,33.03,33.11,32.86,32.87,322500.0,25.035,25.0957,24.9062,24.9138,322500.0
2013-04-17 13:50:00,32.88,32.92,32.76,32.89,345200.0,24.9214,24.9517,24.8304,24.9289,345200.0
2013-04-17 14:00:00,32.89,32.94,32.69,32.9,472000.0,24.9289,24.9668,24.7773,24.9365,472000.0
2013-04-17 14:10:00,32.9,32.94,32.78,32.84,255300.0,24.9365,24.9668,24.8456,24.891,255300.0
2013-04-17 14:20:00,32.84,33.01,32.78,32.95,302200.0,24.891,25.0199,24.8456,24.9744,302200.0
2013-04-17 14:30:00,32.94,32.95,32.68,32.85,365100.0,24.9668,24.9744,24.7698,24.8986,365100.0
2013-04-17 14:40:00,32.85,32.87,32.71,32.76,288500.0,24.8986,24.9138,24.7925,24.8304,288500.0
2013-04-17 14:50:00,32.77,32.78,32.62,32.78,355300.0,24.838,24.8456,24.7243,24.8456,355300.0
2013-04-17 15:00:00,32.78,32.88,32.74,32.82,349400.0,24.8456,24.9214,24.8152,24.8759,349400.0
2013-04-17 15:10:00,32.82,32.84,32.75,32.8,303500.0,24.8759,24.891,24.8228,24.8607,303500.0
2013-04-17 15:20:00,32.8,32.85,32.62,32.64,461100.0,24.8607,24.8986,24.7243,24.7394,461100.0
2013-04-17 15:30:00,32.64,32.65,32.27,32.31,819300.0,24.7394,24.747,24.459,24.4893,819300.0
2013-04-17 15:40:00,32.3,32.3,32.13,32.24,775500.0,24.4817,24.4817,24.3529,24.4363,775500.0
2013-04-17 15:50:00,32.24,32.39,32.19,32.36,1077200.0,24.4363,24.55,24.3984,24.5272,1077200.0
2013-04-18 09:30:00,32.61,32.7,32.44,32.45,518200.0,24.7167,24.7849,24.5879,24.5954,518200.0
2013-04-18 09:40:00,32.47,32.59,32.33,32.55,497300.0,24.6106,24.7015,24.5045,24.6712,497300.0
2013-04-18 09:50:00,32.55,32.94,32.53,32.67,601500.0,24.6712,24.9668,24.6561,24.7622,601500.0
2013-04-18 10:00:00,32.66,32.81,32.47,32.69,529200.0,24.7546,24.8683,24.6106,24.7773,529200.0
2013-04-18 10:10:00,32.69,32.71,32.27,32.27,566100.0,24.7773,24.7925,24.459,24.459,566100.0
2013-04-18 10:20:00,32.28,32.36,32.2,32.3,345500.0,24.4666,24.5272,24.4059,24.4817,345500.0
2013-04-18 10:30:00,32.3,32.58,32.23,32.55,510200.0,24.4817,24.694,24.4287,24.6712,510200.0
2013-04-18 10:40:00,32.56,32.7,32.51,32.7,468300.0,24.6788,24.7849,24.6409,24.7849,468300.0
2013-04-18 10:50:00,32.7,32.76,32.58,32.75,438400.0,24.7849,24.8304,24.694,24.8228,438400.0
2013-04-18 11:00:00,32.75,32.94,32.68,32.83,344000.0,24.8228,24.9668,24.7698,24.8835,344000.0
2013-04-18 11:10:00,32.83,32.99,32.79,32.95,274000.0,24.8835,25.0047,24.8531,24.9744,274000.0
2013-04-18 11:20:00,32.94,33.11,32.9,32.94,286400.0,24.9668,25.0957,24.9365,24.9668,286400.0
2013-04-18 11:30:00,32.94,33.0,32.84,32.97,294500.0,24.9668,25.0123,24.891,24.9896,294500.0
2013-04-18 11:40:00,32.98,33.04,32.81,32.85,213100.0,24.9971,25.0426,24.8683,24.8986,213100.0
2013-04-18 11:50:00,32.85,32.89,32.7,32.82,293600.0,24.8986,24.9289,24.7849,24.8759,293600.0
2013-04-18 12:00:00,32.83,32.91,32.69,32.84,233500.0,24.8835,24.9441,24.7773,24.891,233500.0
2013-04-18 12:10:00,32.84,32.9,32.72,32.88,233700.0,24.891,24.9365,24.8001,24.9214,233700.0
2013-04-18 12:20:00,32.87,32.88,32.74,32.75,174100.0,24.9138,24.9214,24.8152,24.8228,174100.0
2013-04-18 12:30:00,32.74,32.83,32.72,32.75,153300.0,24.8152,24.8835,24.8001,24.8228,153300.0
2013-04-18 12:40:00,32.74,32.96,32.74,32.92,163600.0,24.8152,24.982,24.8152,24.9517,163600.0
2013-04-18 12:50:00,32.92,32.94,32.85,32.9,138900.0,24.9517,24.9668,24.8986,24.9365,138900.0
2013-04-18 13:00:00,32.91,32.95,32.86,32.91,128700.0,24.9441,24.9744,24.9062,24.9441,128700.0
2013-04-18 13:10:00,32.92,32.96,32.84,32.88,150500.0,24.9517,24.982,24.891,24.9214,150500.0
2013-04-18 13:20:00,32.88,33.01,32.85,32.98,112900.0,24.9214,25.0199,24.8986,24.9971,112900.0
2013-04-18 13:30:00,32.97,32.99,32.8,32.86,128700.0,24.9896,25.0047,24.8607,24.9062,128700.0
2013-04-18 13:40:00,32.86,32.88,32.72,32.78,123500.0,24.9062,24.9214,24.8001,24.8456,123500.0
2013-04-18 13:50:00,32.78,32.84,32.75,32.8,127600.0,24.8456,24.891,24.8228,24.8607,127600.0
2013-04-18 14:00:00,32.8,32.93,32.79,32.9,119800.0,24.8607,24.9592,24.8531,24.9365,119800.0
2013-04-18 14:10:00,32.9,32.91,32.8,32.8,124900.0,24.9365,24.9441,24.8607,24.8607,124900.0
2013-04-18 14:20:00,32.81,32.82,32.72,32.73,173000.0,24.8683,24.8759,24.8001,24.8077,173000.0
2013-04-18 14:30:00,32.73,32.75,32.7,32.75,160100.0,24.8077,24.8228,24.7849,24.8228,160100.0
2013-04-18 14:40:00,32.74,32.78,32.65,32.65,174100.0,24.8152,24.8456,24.747,24.747,174100.0
2013-04-18 14:50:00,32.65,32.7,32.54,32.6,207700.0,24.747,24.7849,24.6636,24.7091,207700.0
2013-04-18 15:00:00,32.59,32.68,32.54,32.63,247500.0,24.7015,24.7698,24.6636,24.7319,247500.0
2013-04-18 15:10:00,32.64,32.74,32.64,32.73,171500.0,24.7394,24.8152,24.7394,24.8077,171500.0
2013-04-18 15:20:00,32.73,32.74,32.62,32.67,167100.0,24.8077,24.8152,24.7243,24.7622,167100.0
2013-04-18 15:30:00,32.67,32.91,32.67,32.9,289900.0,24.7622,24.9441,24.7622,24.9365,289900.0
2013-04-18 15:40:00,32.9,33.02,32.89,32.89,440900.0,24.9365,25.0275,24.9289,24.9289,440900.0
2013-04-18 15:50:00,32.88,32.89,32.75,32.77,659200.0,24.9214,24.9289,24.8228,24.838,659200.0
2013-04-19 09:30:00,33.4,33.57,33.12,33.25,705300.0,25.3155,25.4443,25.1033,25.2018,705300.0
2013-04-19 09:40:00,33.23,33.39,33.05,33.11,234700.0,25.1866,25.3079,25.0502,25.0957,234700.0
2013-04-19 09:50:00,33.12,33.47,33.11,33.37,447900.0,25.1033,25.3685,25.0957,25.2927,447900.0
2013-04-19 10:00:00,33.35,33.35,33.09,33.15,337700.0,25.2776,25.2776,25.0805,25.126,337700.0
2013-04-19 10:10:00,33.15,33.16,32.81,32.98,312900.0,25.126,25.1336,24.8683,24.9971,312900.0
2013-04-19 10:20:00,32.98,33.04,32.81,32.87,186600.0,24.9971,25.0426,24.8683,24.9138,186600.0
2013-04-19 10:30:00,32.87,33.02,32.84,32.84,241800.0,24.9138,25.0275,24.891,24.891,241800.0
2013-04-19 10:40:00,32.84,32.94,32.74,32.8,333000.0,24.891,24.9668,24.8152,24.8607,333000.0
2013-04-19 10:50:00,32.81,33.03,32.77,32.95,201700.0,24.8683,25.035,24.838,24.9744,201700.0
2013-04-19 11:00:00,32.94,33.11,32.94,33.04,261200.0,24.9668,25.0957,24.9668,25.0426,261200.0
2013-04-19 11:10:00,33.04,33.09,32.93,32.96,278900.0,25.0426,25.0805,24.9592,24.982,278900.0
2013-04-19 11:20:00,32.96,32.99,32.78,32.78,147400.0,24.982,25.0047,24.8456,24.8456,147400.0
2013-04-19 11:30:00,32.79,32.88,32.72,32.8,197400.0,24.8531,24.9214,24.8001,24.8607,197400.0
2013-04-19 11:40:00,32.81,32.81,32.61,32.64,172400.0,24.8683,24.8683,24.7167,24.7394,172400.0
2013-04-19 11:50:00,32.63,32.71,32.51,32.7,136600.0,24.7319,24.7925,24.6409,24.7849,136600.0
2013-04-19 12:00:00,32.7,32.7,32.57,32.62,135800.0,24.7849,24.7849,24.6864,24.7243,135800.0
2013-04-19 12:10:00,32.62,32.66,32.55,32.56,128400.0,24.7243,24.7546,24.6712,24.6788,128400.0
2013-04-19 12:20:00,32.56,32.59,32.5,32.58,125900.0,24.6788,24.7015,24.6333,24.694,125900.0
2013-04-19 12:30:00,32.57,32.65,32.52,32.57,121700.0,24.6864,24.747,24.6485,24.6864,121700.0
2013-04-19 12:40:00,32.57,32.65,32.4,32.45,180400.0,24.6864,24.747,24.5575,24.5954,180400.0
2013-04-19 12:50:00,32.46,32.5,32.3,32.37,122600.0,24.603,24.6333,24.4817,24.5348,122600.0
2013-04-19 13:00:00,32.38,32.5,32.38,32.41,165400.0,24.5424,24.6333,24.5424,24.5651,165400.0
2013-04-19 13:10:00,32.41,32.49,32.39,32.41,112100.0,24.5651,24.6258,24.55,24.5651,112100.0
2013-04-19 13:20:00,32.4,32.63,32.37,32.62,137100.0,24.5575,24.7319,24.5348,24.7243,137100.0
2013-04-19 13:30:00,32.62,32.76,32.56,32.73,162400.0,24.7243,24.8304,24.6788,24.8077,162400.0
2013-04-19 13:40:00,32.73,32.73,32.63,32.68,121800.0,24.8077,24.8077,24.7319,24.7698,121800.0
2013-04-19 13:50:00,32.68,32.69,32.55,32.55,103800.0,24.7698,24.7773,24.6712,24.6712,103800.0
2013-04-19 14:00:00,32.55,32.79,32.55,32.79,147200.0,24.6712,24.8531,24.6712,24.8531,147200.0
2013-04-19 14:10:00,32.79,32.87,32.72,32.75,196100.0,24.8531,24.9138,24.8001,24.8228,196100.0
2013-04-19 14:20:00,32.75,32.78,32.7,32.72,108000.0,24.8228,24.8456,24.7849,24.8001,108000.0
2013-04-19 14:30:00,32.71,32.73,32.65,32.69,83800.0,24.7925,24.8077,24.747,24.7773,83800.0
2013-04-19 14:40:00,32.69,32.81,32.63,32.8,151000.0,24.7773,24.8683,24.7319,24.8607,151000.0
2013-04-19 14:50:00,32.8,32.99,32.79,32.99,140100.0,24.8607,25.0047,24.8531,25.0047,140100.0
2013-04-19 15:00:00,32.99,33.0,32.89,32.95,212300.0,25.0047,25.0123,24.9289,24.9744,212300.0
2013-04-19 15:10:00,32.95,33.04,32.88,32.91,206600.0,24.9744,25.0426,24.9214,24.9441,206600.0
2013-04-19 15:20:00,32.91,32.91,32.82,32.88,236700.0,24.9441,24.9441,24.8759,24.9214,236700.0
2013-04-19 15:30:00,32.89,32.92,32.83,32.84,233400.0,24.9289,24.9517,24.8835,24.891,233400.0
2013-04-19 15:40:00,32.84,32.94,32.84,32.88,337900.0,24.891,24.9668,24.891,24.9214,337900.0
2013-04-19 15:50:00,32.89,32.99,32.86,32.97,651400.0,24.9289,25.0047,24.9062,24.9896,651400.0
2013-04-22 09:30:00,33.44,33.88,33.17,33.75,947000.0,25.3458,25.6793,25.1412,25.5808,947000.0
2013-04-22 09:40:00,33.76,33.92,33.5,33.58,629900.0,25.5883,25.7096,25.3913,25.4519,629900.0
2013-04-22 09:50:00,33.59,33.6,33.25,33.32,372500.0,25.4595,25.4671,25.2018,25.2548,372500.0
2013-04-22 10:00:00,33.33,33.35,33.07,33.11,458200.0,25.2624,25.2776,25.0654,25.0957,458200.0
2013-04-22 10:10:00,33.1,33.14,32.93,33.06,429700.0,25.0881,25.1184,24.9592,25.0578,429700.0
2013-04-22 10:20:00,33.06,33.07,32.86,32.86,272900.0,25.0578,25.0654,24.9062,24.9062,272900.0
2013-04-22 10:30:00,32.87,33.02,32.8,32.99,263800.0,24.9138,25.0275,24.8607,25.0047,263800.0
2013-04-22 10:40:00,32.99,33.07,32.89,33.06,169200.0,25.0047,25.0654,24.9289,25.0578,169200.0
2013-04-22 10:50:00,33.07,33.15,33.05,33.1,197600.0,25.0654,25.126,25.0502,25.0881,197600.0
2013-04-22 11:00:00,33.1,33.16,33.06,33.1,161200.0,25.0881,25.1336,25.0578,25.0881,161200.0
2013-04-22 11:10:00,33.1,33.15,33.07,33.12,157500.0,25.0881,25.126,25.0654,25.1033,157500.0
2013-04-22 11:20:00,33.11,33.13,32.98,33.12,193100.0,25.0957,25.1108,24.9971,25.1033,193100.0
2013-04-22 11:30:00,33.11,33.12,33.04,33.09,139000.0,25.0957,25.1033,25.0426,25.0805,139000.0
2013-04-22 11:40:00,33.1,33.1,33.0,33.0,117400.0,25.0881,25.0881,25.0123,25.0123,117400.0
2013-04-22 11:50:00,33.0,33.05,32.97,33.04,69400.0,25.0123,25.0502,24.9896,25.0426,69400.0
2013-04-22 12:00:00,33.04,33.07,32.88,32.89,127700.0,25.0426,25.0654,24.9214,24.9289,127700.0
2013-04-22 12:10:00,32.89,33.0,32.86,32.99,114100.0,24.9289,25.0123,24.9062,25.0047,114100.0
2013-04-22 12:20:00,32.98,32.99,32.89,32.99,83000.0,24.9971,25.0047,24.9289,25.0047,83000.0
2013-04-22 12:30:00,32.98,33.12,32.98,33.05,149500.0,24.9971,25.1033,24.9971,25.0502,149500.0
2013-04-22 12:40:00,33.06,33.21,33.06,33.18,128000.0,25.0578,25.1715,25.0578,25.1487,128000.0
2013-04-22 12:50:00,33.18,33.2,33.06,33.08,116300.0,25.1487,25.1639,25.0578,25.0729,116300.0
2013-04-22 13:00:00,33.07,33.18,33.06,33.14,124300.0,25.0654,25.1487,25.0578,25.1184,124300.0
2013-04-22 13:10:00,33.14,33.15,33.02,33.07,101100.0,25.1184,25.126,25.0275,25.0654,101100.0
2013-04-22 13:20:00,33.07,33.13,33.04,33.1,86400.0,25.0654,25.1108,25.0426,25.0881,86400.0
2013-04-22 13:30:00,33.1,33.14,33.04,33.05,142900.0,25.0881,25.1184,25.0426,25.0502,142900.0
2013-04-22 13:40:00,33.05,33.17,33.01,33.15,135400.0,25.0502,25.1412,25.0199,25.126,135400.0
2013-04-22 13:50:00,33.15,33.32,33.14,33.2,184900.0,25.126,25.2548,25.1184,25.1639,184900.0
2013-04-22 14:00:00,33.21,33.22,33.17,33.21,143100.0,25.1715,25.1791,25.1412,25.1715,143100.0
2013-04-22 14:10:00,33.21,33.25,33.15,33.22,174000.0,25.1715,25.2018,25.126,25.1791,174000.0
2013-04-22 14:20:00,33.23,33.41,33.22,33.4,318700.0,25.1866,25.3231,25.1791,25.3155,318700.0
2013-04-22 14:30:00,33.4,33.41,33.33,33.35,203600.0,25.3155,25.3231,25.2624,25.2776,203600.0
2013-04-22 14:40:00,33.36,33.4,33.28,33.32,110400.0,25.2852,25.3155,25.2245,25.2548,110400.0
2013-04-22 14:50:00,33.33,33.41,33.31,33.37,149500.0,25.2624,25.3231,25.2473,25.2927,149500.0
2013-04-22 15:00:00,33.38,33.39,33.28,33.33,191300.0,25.3003,25.3079,25.2245,25.2624,191300.0
2013-04-22 15:10:00,33.34,33.41,33.3,33.38,197900.0,25.27,25.3231,25.2397,25.3003,197900.0
2013-04-22 15:20:00,33.37,33.44,33.36,33.41,232200.0,25.2927,25.3458,25.2852,25.3231,232200.0
2013-04-22 15:30:00,33.4,33.47,33.34,33.37,284000.0,25.3155,25.3685,25.27,25.2927,284000.0
2013-04-22 15:40:00,33.37,33.41,33.31,33.37,285800.0,25.2927,25.3231,25.2473,25.2927,285800.0
2013-04-22 15:50:00,33.38,33.4,33.32,33.39,470200.0,25.3003,25.3155,25.2548,25.3079,470200.0
2013-04-23 09:30:00,33.11,33.16,32.51,32.63,530000.0,25.0957,25.1336,24.6409,24.7319,530000.0
2013-04-23 09:40:00,32.63,32.74,32.23,32.32,492000.0,24.7319,24.8152,24.4287,24.4969,492000.0
2013-04-23 09:50:00,32.32,32.35,31.87,32.01,894800.0,24.4969,24.5196,24.1558,24.2619,894800.0
2013-04-23 10:00:00,32.01,32.06,31.77,31.86,639500.0,24.2619,24.2998,24.08,24.1482,639500.0
2013-04-23 10:10:00,31.86,31.94,31.8,31.92,380800.0,24.1482,24.2089,24.1028,24.1937,380800.0
2013-04-23 10:20:00,31.93,32.01,31.8,31.9,338700.0,24.2013,24.2619,24.1028,24.1786,338700.0
2013-04-23 10:30:00,31.91,31.98,31.86,31.93,255100.0,24.1861,24.2392,24.1482,24.2013,255100.0
2013-04-23 10:40:00,31.94,31.99,31.87,31.99,258500.0,24.2089,24.2468,24.1558,24.2468,258500.0
2013-04-23 10:50:00,31.99,32.09,31.97,31.98,271200.0,24.2468,24.3226,24.2316,24.2392,271200.0
2013-04-23 11:00:00,31.98,32.02,31.96,32.0,156700.0,24.2392,24.2695,24.224,24.2544,156700.0
2013-04-23 11:10:00,32.0,32.19,31.93,32.17,215400.0,24.2544,24.3984,24.2013,24.3832,215400.0
2013-04-23 11:20:00,32.16,32.33,32.12,32.28,308800.0,24.3756,24.5045,24.3453,24.4666,308800.0
2013-04-23 11:30:00,32.27,32.29,32.2,32.22,157700.0,24.459,24.4742,24.4059,24.4211,157700.0
2013-04-23 11:40:00,32.21,32.36,32.18,32.34,224900.0,24.4135,24.5272,24.3908,24.5121,224900.0
2013-04-23 11:50:00,32.34,32.4,32.29,32.37,235200.0,24.5121,24.5575,24.4742,24.5348,235200.0
2013-04-23 12:00:00,32.37,32.38,32.21,32.26,138900.0,24.5348,24.5424,24.4135,24.4514,138900.0
2013-04-23 12:10:00,32.26,32.4,32.22,32.33,137200.0,24.4514,24.5575,24.4211,24.5045,137200.0
2013-04-23 12:20:00,32.33,32.4,32.25,32.26,166600.0,24.5045,24.5575,24.4438,24.4514,166600.0
2013-04-23 12:30:00,32.26,32.28,32.22,32.28,122900.0,24.4514,24.4666,24.4211,24.4666,122900.0
2013-04-23 12:40:00,32.28,32.34,32.27,32.34,122400.0,24.4666,24.5121,24.459,24.5121,122400.0
2013-04-23 12:50:00,32.33,32.39,32.32,32.36,86300.0,24.5045,24.55,24.4969,24.5272,86300.0
2013-04-23 13:00:00,32.36,32.4,32.3,32.32,240500.0,24.5272,24.5575,24.4817,24.4969,240500.0
2013-04-23 13:10:00,32.33,32.43,32.27,32.28,401100.0,24.5045,24.5803,24.459,24.4666,401100.0
2013-04-23 13:20:00,32.27,32.3,32.16,32.17,163500.0,24.459,24.4817,24.3756,24.3832,163500.0
2013-04-23 13:30:00,32.17,32.24,32.15,32.22,91200.0,24.3832,24.4363,24.368,24.4211,91200.0
2013-04-23 13:40:00,32.23,32.29,32.22,32.29,87300.0,24.4287,24.4742,24.4211,24.4742,87300.0
2013-04-23 13:50:00,32.29,32.34,32.27,32.3,82700.0,24.4742,24.5121,24.459,24.4817,82700.0
2013-04-23 14:00:00,32.29,32.32,32.25,32.31,89700.0,24.4742,24.4969,24.4438,24.4893,89700.0
2013-04-23 14:10:00,32.31,32.34,32.27,32.31,83100.0,24.4893,24.5121,24.459,24.4893,83100.0
2013-04-23 14:20:00,32.31,32.34,32.18,32.19,134300.0,24.4893,24.5121,24.3908,24.3984,134300.0
2013-04-23 14:30:00,32.18,32.27,32.14,32.17,141200.0,24.3908,24.459,24.3605,24.3832,141200.0
2013-04-23 14:40:00,32.16,32.18,32.06,32.13,180200.0,24.3756,24.3908,24.2998,24.3529,180200.0
2013-04-23 14:50:00,32.14,32.2,32.1,32.14,133100.0,24.3605,24.4059,24.3302,24.3605,133100.0
2013-04-23 15:00:00,32.15,32.27,32.14,32.23,141700.0,24.368,24.459,24.3605,24.4287,141700.0
2013-04-23 15:10:00,32.24,32.35,32.22,32.34,151700.0,24.4363,24.5196,24.4211,24.5121,151700.0
2013-04-23 15:20:00,32.34,32.39,32.33,32.38,205500.0,24.5121,24.55,24.5045,24.5424,205500.0
2013-04-23 15:30:00,32.38,32.39,32.25,32.31,210900.0,24.5424,24.55,24.4438,24.4893,210900.0
2013-04-23 15:40:00,32.3,32.38,32.27,32.37,292700.0,24.4817,24.5424,24.459,24.5348,292700.0
2013-04-23 15:50:00,32.37,32.44,32.35,32.43,643800.0,24.5348,24.5879,24.5196,24.5803,643800.0
2013-04-24 09:30:00,33.34,33.38,33.05,33.33,482200.0,25.27,25.3003,25.0502,25.2624,482200.0
2013-04-24 09:40:00,33.35,33.48,33.26,33.27,361200.0,25.2776,25.3761,25.2094,25.217,361200.0
2013-04-24 09:50:00,33.28,33.37,33.15,33.35,345100.0,25.2245,25.2927,25.126,25.2776,345100.0
2013-04-24 10:00:00,33.34,33.68,33.31,33.64,463600.0,25.27,25.5277,25.2473,25.4974,463600.0
2013-04-24 10:10:00,33.64,33.68,33.52,33.67,440900.0,25.4974,25.5277,25.4064,25.5201,440900.0
2013-04-24 10:20:00,33.66,33.67,33.3,33.3,430200.0,25.5126,25.5201,25.2397,25.2397,430200.0
2013-04-24 10:30:00,33.3,33.52,33.29,33.5,251400.0,25.2397,25.4064,25.2321,25.3913,251400.0
2013-04-24 10:40:00,33.5,33.69,33.49,33.56,303300.0,25.3913,25.5353,25.3837,25.4368,303300.0
2013-04-24 10:50:00,33.56,33.6,33.48,33.54,271700.0,25.4368,25.4671,25.3761,25.4216,271700.0
2013-04-24 11:00:00,33.55,33.56,33.41,33.42,168700.0,25.4292,25.4368,25.3231,25.3306,168700.0
2013-04-24 11:10:00,33.43,33.55,33.4,33.54,157500.0,25.3382,25.4292,25.3155,25.4216,157500.0
2013-04-24 11:20:00,33.54,33.56,33.34,33.43,233300.0,25.4216,25.4368,25.27,25.3382,233300.0
2013-04-24 11:30:00,33.43,33.55,33.39,33.5,189000.0,25.3382,25.4292,25.3079,25.3913,189000.0
2013-04-24 11:40:00,33.5,33.67,33.48,33.6,202900.0,25.3913,25.5201,25.3761,25.4671,202900.0
2013-04-24 11:50:00,33.6,33.61,33.54,33.59,207400.0,25.4671,25.4747,25.4216,25.4595,207400.0
2013-04-24 12:00:00,33.59,33.6,33.53,33.59,125700.0,25.4595,25.4671,25.414,25.4595,125700.0
2013-04-24 12:10:00,33.6,33.6,33.55,33.57,145300.0,25.4671,25.4671,25.4292,25.4443,145300.0
2013-04-24 12:20:00,33.58,33.6,33.55,33.59,75600.0,25.4519,25.4671,25.4292,25.4595,75600.0
2013-04-24 12:30:00,33.59,33.6,33.44,33.47,136500.0,25.4595,25.4671,25.3458,25.3685,136500.0
2013-04-24 12:40:00,33.47,33.54,33.47,33.54,71900.0,25.3685,25.4216,25.3685,25.4216,71900.0
2013-04-24 12:50:00,33.54,33.6,33.54,33.58,122400.0,25.4216,25.4671,25.4216,25.4519,122400.0
2013-04-24 13:00:00,33.58,33.6,33.48,33.51,104300.0,25.4519,25.4671,25.3761,25.3989,104300.0
2013-04-24 13:10:00,33.52,33.57,33.48,33.57,103500.0,25.4064,25.4443,25.3761,25.4443,103500.0
2013-04-24 13:20:00,33.57,33.62,33.56,33.61,52800.0,25.4443,25.4822,25.4368,25.4747,52800.0
2013-04-24 13:30:00,33.61,33.79,33.6,33.79,231600.0,25.4747,25.6111,25.4671,25.6111,231600.0
2013-04-24 13:40:00,33.78,33.78,33.7,33.71,105800.0,25.6035,25.6035,25.5429,25.5504,105800.0
2013-04-24 13:50:00,33.7,33.87,33.7,33.87,161400.0,25.5429,25.6717,25.5429,25.6717,161400.0
2013-04-24 14:00:00,33.87,34.04,33.84,33.93,375800.0,25.6717,25.8006,25.649,25.7172,375800.0
2013-04-24 14:10:00,33.93,34.1,33.92,34.0,359200.0,25.7172,25.846,25.7096,25.7703,359200.0
2013-04-24 14:20:00,33.99,34.07,33.97,34.0,257000.0,25.7627,25.8233,25.7475,25.7703,257000.0
2013-04-24 14:30:00,34.0,34.2,33.97,34.16,427100.0,25.7703,25.9218,25.7475,25.8915,427100.0
2013-04-24 14:40:00,34.16,34.22,34.11,34.22,323900.0,25.8915,25.937,25.8536,25.937,323900.0
2013-04-24 14:50:00,34.22,34.25,34.15,34.22,175000.0,25.937,25.9597,25.8839,25.937,175000.0
2013-04-24 15:00:00,34.22,34.28,34.14,34.16,185500.0,25.937,25.9825,25.8764,25.8915,185500.0
2013-04-24 15:10:00,34.16,34.21,34.15,34.18,205800.0,25.8915,25.9294,25.8839,25.9067,205800.0
2013-04-24 15:20:00,34.19,34.19,34.1,34.16,208100.0,25.9143,25.9143,25.846,25.8915,208100.0
2013-04-24 15:30:00,34.15,34.23,34.11,34.21,281800.0,25.8839,25.9446,25.8536,25.9294,281800.0
2013-04-24 15:40:00,34.21,34.42,34.2,34.39,619800.0,25.9294,26.0886,25.9218,26.0659,619800.0
2013-04-24 15:50:00,34.38,34.5,34.25,34.33,1023700.0,26.0583,26.1492,25.9597,26.0204,1023700.0
2013-04-25 09:30:00,34.85,34.99,34.38,34.48,788500.0,26.4145,26.5206,26.0583,26.1341,788500.0
2013-04-25 09:40:00,34.48,34.68,34.37,34.45,410800.0,26.1341,26.2857,26.0507,26.1113,410800.0
2013-04-25 09:50:00,34.45,34.79,34.42,34.74,334000.0,26.1113,26.369,26.0886,26.3311,334000.0
2013-04-25 10:00:00,34.74,34.96,34.68,34.94,422900.0,26.3311,26.4979,26.2857,26.4827,422900.0
2013-04-25 10:10:00,34.94,35.05,34.79,34.83,424700.0,26.4827,26.5661,26.369,26.3994,424700.0
2013-04-25 10:20:00,34.84,34.93,34.77,34.82,345600.0,26.4069,26.4751,26.3539,26.3918,345600.0
2013-04-25 10:30:00,34.82,34.94,34.75,34.82,393200.0,26.3918,26.4827,26.3387,26.3918,393200.0
2013-04-25 10:40:00,34.83,34.84,34.59,34.69,435800.0,26.3994,26.4069,26.2174,26.2932,435800.0
2013-04-25 10:50:00,34.69,34.83,34.62,34.79,393200.0,26.2932,26.3994,26.2402,26.369,393200.0
2013-04-25 11:00:00,34.79,35.05,34.79,34.99,376000.0,26.369,26.5661,26.369,26.5206,376000.0
2013-04-25 11:10:00,34.99,35.11,34.95,35.08,378400.0,26.5206,26.6116,26.4903,26.5888,378400.0
2013-04-25 11:20:00,35.08,35.09,34.9,34.92,226200.0,26.5888,26.5964,26.4524,26.4676,226200.0
2013-04-25 11:30:00,34.92,34.97,34.88,34.88,175900.0,26.4676,26.5055,26.4372,26.4372,175900.0
2013-04-25 11:40:00,34.88,34.92,34.62,34.64,179000.0,26.4372,26.4676,26.2402,26.2553,179000.0
2013-04-25 11:50:00,34.65,34.65,34.52,34.57,266100.0,26.2629,26.2629,26.1644,26.2023,266100.0
2013-04-25 12:00:00,34.57,34.64,34.51,34.62,230100.0,26.2023,26.2553,26.1568,26.2402,230100.0
2013-04-25 12:10:00,34.64,34.68,34.6,34.65,165300.0,26.2553,26.2857,26.225,26.2629,165300.0
2013-04-25 12:20:00,34.65,34.71,34.64,34.65,91700.0,26.2629,26.3084,26.2553,26.2629,91700.0
2013-04-25 12:30:00,34.65,34.66,34.58,34.62,148900.0,26.2629,26.2705,26.2099,26.2402,148900.0
2013-04-25 12:40:00,34.63,34.69,34.6,34.65,95400.0,26.2478,26.2932,26.225,26.2629,95400.0
2013-04-25 12:50:00,34.65,34.74,34.64,34.74,98700.0,26.2629,26.3311,26.2553,26.3311,98700.0
2013-04-25 13:00:00,34.74,34.86,34.71,34.86,178200.0,26.3311,26.4221,26.3084,26.4221,178200.0
2013-04-25 13:10:00,34.86,35.09,34.83,34.96,324000.0,26.4221,26.5964,26.3994,26.4979,324000.0
2013-04-25 13:20:00,34.97,35.02,34.88,34.89,220900.0,26.5055,26.5434,26.4372,26.4448,220900.0
2013-04-25 13:30:00,34.9,35.01,34.9,34.91,128100.0,26.4524,26.5358,26.4524,26.46,128100.0
2013-04-25 13:40:00,34.92,35.01,34.87,34.94,252600.0,26.4676,26.5358,26.4297,26.4827,252600.0
2013-04-25 13:50:00,34.94,35.08,34.94,35.07,207900.0,26.4827,26.5888,26.4827,26.5813,207900.0
2013-04-25 14:00:00,35.07,35.13,35.05,35.09,136800.0,26.5813,26.6267,26.5661,26.5964,136800.0
2013-04-25 14:10:00,35.09,35.1,34.96,35.01,115100.0,26.5964,26.604,26.4979,26.5358,115100.0
2013-04-25 14:20:00,35.01,35.02,34.87,34.9,157100.0,26.5358,26.5434,26.4297,26.4524,157100.0
2013-04-25 14:30:00,34.9,34.97,34.83,34.83,160600.0,26.4524,26.5055,26.3994,26.3994,160600.0
2013-04-25 14:40:00,34.84,34.84,34.76,34.79,125100.0,26.4069,26.4069,26.3463,26.369,125100.0
2013-04-25 14:50:00,34.79,34.8,34.58,34.66,257100.0,26.369,26.3766,26.2099,26.2705,257100.0
2013-04-25 15:00:00,34.66,34.66,34.39,34.51,311800.0,26.2705,26.2705,26.0659,26.1568,311800.0
2013-04-25 15:10:00,34.5,34.52,34.39,34.41,223500.0,26.1492,26.1644,26.0659,26.081,223500.0
2013-04-25 15:20:00,34.42,34.42,34.23,34.34,364600.0,26.0886,26.0886,25.9446,26.028,364600.0
2013-04-25 15:30:00,34.34,34.49,34.3,34.45,260700.0,26.028,26.1416,25.9976,26.1113,260700.0
2013-04-25 15:40:00,34.45,34.52,34.39,34.51,281300.0,26.1113,26.1644,26.0659,26.1568,281300.0
2013-04-25 15:50:00,34.5,34.5,34.31,34.34,510500.0,26.1492,26.1492,26.0052,26.028,510500.0
2013-04-26 09:30:00,34.5,34.54,34.12,34.34,276700.0,26.1492,26.1795,25.8612,26.028,276700.0
2013-04-26 09:40:00,34.33,34.45,34.22,34.28,115000.0,26.0204,26.1113,25.937,25.9825,115000.0
2013-04-26 09:50:00,34.29,34.4,34.21,34.21,130500.0,25.9901,26.0734,25.9294,25.9294,130500.0
2013-04-26 10:00:00,34.21,34.27,34.08,34.14,185500.0,25.9294,25.9749,25.8309,25.8764,185500.0
2013-04-26 10:10:00,34.15,34.45,34.12,34.36,247000.0,25.8839,26.1113,25.8612,26.0431,247000.0
2013-04-26 10:20:00,34.36,34.53,34.28,34.33,228900.0,26.0431,26.172,25.9825,26.0204,228900.0
2013-04-26 10:30:00,34.33,34.34,34.07,34.09,172400.0,26.0204,26.028,25.8233,25.8385,172400.0
2013-04-26 10:40:00,34.09,34.19,34.08,34.15,196300.0,25.8385,25.9143,25.8309,25.8839,196300.0
2013-04-26 10:50:00,34.16,34.34,34.15,34.24,256900.0,25.8915,26.028,25.8839,25.9522,256900.0
2013-04-26 11:00:00,34.23,34.32,34.13,34.14,229800.0,25.9446,26.0128,25.8688,25.8764,229800.0
2013-04-26 11:10:00,34.14,34.26,34.09,34.15,157300.0,25.8764,25.9673,25.8385,25.8839,157300.0
2013-04-26 11:20:00,34.16,34.19,34.07,34.09,128300.0,25.8915,25.9143,25.8233,25.8385,128300.0
2013-04-26 11:30:00,34.1,34.13,33.78,33.81,421000.0,25.846,25.8688,25.6035,25.6262,421000.0
2013-04-26 11:40:00,33.8,33.85,33.66,33.67,235200.0,25.6187,25.6566,25.5126,25.5201,235200.0
2013-04-26 11:50:00,33.7,33.7,33.41,33.44,431400.0,25.5429,25.5429,25.3231,25.3458,431400.0
2013-04-26 12:00:00,33.45,33.61,33.37,33.5,292700.0,25.3534,25.4747,25.2927,25.3913,292700.0
2013-04-26 12:10:00,33.5,33.5,33.23,33.48,348300.0,25.3913,25.3913,25.1866,25.3761,348300.0
2013-04-26 12:20:00,33.47,33.48,33.27,33.44,203000.0,25.3685,25.3761,25.217,25.3458,203000.0
2013-04-26 12:30:00,33.45,33.61,33.45,33.51,160000.0,25.3534,25.4747,25.3534,25.3989,160000.0
2013-04-26 12:40:00,33.51,33.55,33.43,33.52,119800.0,25.3989,25.4292,25.3382,25.4064,119800.0
2013-04-26 12:50:00,33.53,33.55,33.42,33.52,135300.0,25.414,25.4292,25.3306,25.4064,135300.0
2013-04-26 13:00:00,33.52,33.62,33.44,33.45,134500.0,25.4064,25.4822,25.3458,25.3534,134500.0
2013-04-26 13:10:00,33.46,33.51,33.42,33.42,114100.0,25.361,25.3989,25.3306,25.3306,114100.0
2013-04-26 13:20:00,33.42,33.51,33.39,33.48,125400.0,25.3306,25.3989,25.3079,25.3761,125400.0
2013-04-26 13:30:00,33.49,33.54,33.45,33.53,92000.0,25.3837,25.4216,25.3534,25.414,92000.0
2013-04-26 13:40:00,33.54,33.69,33.49,33.64,229500.0,25.4216,25.5353,25.3837,25.4974,229500.0
2013-04-26 13:50:00,33.63,33.77,33.63,33.69,165000.0,25.4898,25.5959,25.4898,25.5353,165000.0
2013-04-26 14:00:00,33.7,33.83,33.67,33.71,185900.0,25.5429,25.6414,25.5201,25.5504,185900.0
2013-04-26 14:10:00,33.72,33.83,33.7,33.71,197500.0,25.558,25.6414,25.5429,25.5504,197500.0
2013-04-26 14:20:00,33.71,33.82,33.69,33.74,189600.0,25.5504,25.6338,25.5353,25.5732,189600.0
2013-04-26 14:30:00,33.75,33.75,33.58,33.65,144800.0,25.5808,25.5808,25.4519,25.505,144800.0
2013-04-26 14:40:00,33.65,33.66,33.53,33.58,183400.0,25.505,25.5126,25.414,25.4519,183400.0
2013-04-26 14:50:00,33.57,33.6,33.51,33.53,109100.0,25.4443,25.4671,25.3989,25.414,109100.0
2013-04-26 15:00:00,33.52,33.64,33.51,33.56,163000.0,25.4064,25.4974,25.3989,25.4368,163000.0
2013-04-26 15:10:00,33.57,33.59,33.51,33.52,134900.0,25.4443,25.4595,25.3989,25.4064,134900.0
2013-04-26 15:20:00,33.53,33.63,33.51,33.6,178500.0,25.414,25.4898,25.3989,25.4671,178500.0
2013-04-26 15:30:00,33.6,33.63,33.52,33.58,251500.0,25.4671,25.4898,25.4064,25.4519,251500.0
2013-04-26 15:40:00,33.57,33.58,33.46,33.53,286300.0,25.4443,25.4519,25.361,25.414,286300.0
2013-04-26 15:50:00,33.52,33.55,33.47,33.5,517200.0,25.4064,25.4292,25.3685,25.3913,517200.0
2013-04-29 09:30:00,33.84,34.12,33.72,33.77,417600.0,25.649,25.8612,25.558,25.5959,417600.0
2013-04-29 09:40:00,33.75,33.94,33.65,33.66,230000.0,25.5808,25.7248,25.505,25.5126,230000.0
2013-04-29 09:50:00,33.67,33.9,33.64,33.89,189200.0,25.5201,25.6945,25.4974,25.6869,189200.0
2013-04-29 10:00:00,33.88,34.04,33.8,33.99,167700.0,25.6793,25.8006,25.6187,25.7627,167700.0
2013-04-29 10:10:00,33.98,33.98,33.8,33.84,190200.0,25.7551,25.7551,25.6187,25.649,190200.0
2013-04-29 10:20:00,33.84,33.86,33.67,33.69,144700.0,25.649,25.6641,25.5201,25.5353,144700.0
2013-04-29 10:30:00,33.67,33.87,33.67,33.78,134400.0,25.5201,25.6717,25.5201,25.6035,134400.0
2013-04-29 10:40:00,33.77,33.86,33.74,33.85,118800.0,25.5959,25.6641,25.5732,25.6566,118800.0
2013-04-29 10:50:00,33.86,34.08,33.85,34.04,167100.0,25.6641,25.8309,25.6566,25.8006,167100.0
2013-04-29 11:00:00,34.04,34.15,34.0,34.07,169600.0,25.8006,25.8839,25.7703,25.8233,169600.0
2013-04-29 11:10:00,34.07,34.15,33.87,33.9,160700.0,25.8233,25.8839,25.6717,25.6945,160700.0
2013-04-29 11:20:00,33.9,34.0,33.9,33.98,99200.0,25.6945,25.7703,25.6945,25.7551,99200.0
2013-04-29 11:30:00,33.99,34.27,33.96,34.2,167700.0,25.7627,25.9749,25.7399,25.9218,167700.0
2013-04-29 11:40:00,34.21,34.22,34.11,34.18,132100.0,25.9294,25.937,25.8536,25.9067,132100.0
2013-04-29 11:50:00,34.18,34.21,34.07,34.07,67500.0,25.9067,25.9294,25.8233,25.8233,67500.0
2013-04-29 12:00:00,34.07,34.1,34.0,34.06,155700.0,25.8233,25.846,25.7703,25.8157,155700.0
2013-04-29 12:10:00,34.06,34.09,34.0,34.07,80900.0,25.8157,25.8385,25.7703,25.8233,80900.0
2013-04-29 12:20:00,34.07,34.1,33.99,34.02,80400.0,25.8233,25.846,25.7627,25.7854,80400.0
2013-04-29 12:30:00,34.02,34.07,34.0,34.05,81500.0,25.7854,25.8233,25.7703,25.8082,81500.0
2013-04-29 12:40:00,34.05,34.1,34.03,34.08,70600.0,25.8082,25.846,25.793,25.8309,70600.0
2013-04-29 12:50:00,34.09,34.14,34.06,34.07,50900.0,25.8385,25.8764,25.8157,25.8233,50900.0
2013-04-29 13:00:00,34.07,34.14,34.04,34.1,80700.0,25.8233,25.8764,25.8006,25.846,80700.0
2013-04-29 13:10:00,34.09,34.09,34.02,34.03,65000.0,25.8385,25.8385,25.7854,25.793,65000.0
2013-04-29 13:20:00,34.03,34.07,33.95,34.04,86300.0,25.793,25.8233,25.7324,25.8006,86300.0
2013-04-29 13:30:00,34.04,34.05,33.93,33.95,94800.0,25.8006,25.8082,25.7172,25.7324,94800.0
2013-04-29 13:40:00,33.96,34.03,33.94,34.02,57500.0,25.7399,25.793,25.7248,25.7854,57500.0
2013-04-29 13:50:00,34.03,34.12,33.98,34.11,91200.0,25.793,25.8612,25.7551,25.8536,91200.0
2013-04-29 14:00:00,34.11,34.15,34.06,34.13,88000.0,25.8536,25.8839,25.8157,25.8688,88000.0
2013-04-29 14:10:00,34.13,34.14,34.06,34.07,68400.0,25.8688,25.8764,25.8157,25.8233,68400.0
2013-04-29 14:20:00,34.07,34.15,34.04,34.11,89300.0,25.8233,25.8839,25.8006,25.8536,89300.0
2013-04-29 14:30:00,34.11,34.14,34.09,34.13,69500.0,25.8536,25.8764,25.8385,25.8688,69500.0
2013-04-29 14:40:00,34.13,34.15,34.12,34.15,50000.0,25.8688,25.8839,25.8612,25.8839,50000.0
2013-04-29 14:50:00,34.14,34.15,34.09,34.1,90000.0,25.8764,25.8839,25.8385,25.846,90000.0
2013-04-29 15:00:00,34.1,34.11,33.98,33.99,114700.0,25.846,25.8536,25.7551,25.7627,114700.0
2013-04-29 15:10:00,33.99,34.0,33.92,33.97,116400.0,25.7627,25.7703,25.7096,25.7475,116400.0
2013-04-29 15:20:00,33.97,34.05,33.96,34.0,105900.0,25.7475,25.8082,25.7399,25.7703,105900.0
2013-04-29 15:30:00,34.0,34.15,33.99,34.14,157300.0,25.7703,25.8839,25.7627,25.8764,157300.0
2013-04-29 15:40:00,34.15,34.2,34.0,34.01,249100.0,25.8839,25.9218,25.7703,25.7778,249100.0
2013-04-29 15:50:00,34.02,34.04,33.92,33.96,628400.0,25.7854,25.8006,25.7096,25.7399,628400.0
2013-04-30 09:30:00,33.14,33.32,32.15,32.22,1294200.0,25.1184,25.2548,24.368,24.4211,1294200.0
2013-04-30 09:40:00,32.2,32.39,31.79,32.05,1267100.0,24.4059,24.55,24.0952,24.2923,1267100.0
2013-04-30 09:50:00,32.05,32.13,31.89,31.96,726900.0,24.2923,24.3529,24.171,24.224,726900.0
2013-04-30 10:00:00,31.97,31.99,31.8,31.83,717600.0,24.2316,24.2468,24.1028,24.1255,717600.0
2013-04-30 10:10:00,31.82,32.18,31.7,32.05,1193800.0,24.1179,24.3908,24.027,24.2923,1193800.0
2013-04-30 10:20:00,32.09,32.09,31.7,31.74,675200.0,24.3226,24.3226,24.027,24.0573,675200.0
2013-04-30 10:30:00,31.74,31.81,31.55,31.75,671600.0,24.0573,24.1103,23.9133,24.0649,671600.0
2013-04-30 10:40:00,31.75,31.78,31.61,31.67,378600.0,24.0649,24.0876,23.9588,24.0042,378600.0
2013-04-30 10:50:00,31.67,31.67,31.55,31.57,507000.0,24.0042,24.0042,23.9133,23.9284,507000.0
2013-04-30 11:00:00,31.58,31.58,31.33,31.46,642800.0,23.936,23.936,23.7465,23.8451,642800.0
2013-04-30 11:10:00,31.45,31.58,31.38,31.54,408100.0,23.8375,23.936,23.7844,23.9057,408100.0
2013-04-30 11:20:00,31.55,31.55,31.42,31.46,352600.0,23.9133,23.9133,23.8147,23.8451,352600.0
2013-04-30 11:30:00,31.46,31.51,31.43,31.46,347800.0,23.8451,23.883,23.8223,23.8451,347800.0
2013-04-30 11:40:00,31.47,31.5,31.38,31.39,328800.0,23.8526,23.8754,23.7844,23.792,328800.0
2013-04-30 11:50:00,31.4,31.42,31.36,31.42,319300.0,23.7996,23.8147,23.7693,23.8147,319300.0
2013-04-30 12:00:00,31.42,31.52,31.37,31.44,254900.0,23.8147,23.8905,23.7768,23.8299,254900.0
2013-04-30 12:10:00,31.44,31.56,31.43,31.53,220500.0,23.8299,23.9209,23.8223,23.8981,220500.0
2013-04-30 12:20:00,31.54,31.54,31.42,31.44,147300.0,23.9057,23.9057,23.8147,23.8299,147300.0
2013-04-30 12:30:00,31.44,31.54,31.42,31.53,188900.0,23.8299,23.9057,23.8147,23.8981,188900.0
2013-04-30 12:40:00,31.53,31.74,31.51,31.6,327900.0,23.8981,24.0573,23.883,23.9512,327900.0
2013-04-30 12:50:00,31.61,31.63,31.46,31.48,230200.0,23.9588,23.9739,23.8451,23.8602,230200.0
2013-04-30 13:00:00,31.49,31.71,31.49,31.69,213400.0,23.8678,24.0346,23.8678,24.0194,213400.0
2013-04-30 13:10:00,31.69,31.79,31.67,31.78,327200.0,24.0194,24.0952,24.0042,24.0876,327200.0
2013-04-30 13:20:00,31.77,31.79,31.64,31.66,207600.0,24.08,24.0952,23.9815,23.9967,207600.0
2013-04-30 13:30:00,31.66,31.69,31.57,31.61,172600.0,23.9967,24.0194,23.9284,23.9588,172600.0
2013-04-30 13:40:00,31.62,31.7,31.55,31.69,162900.0,23.9663,24.027,23.9133,24.0194,162900.0
2013-04-30 13:50:00,31.7,31.76,31.69,31.73,148500.0,24.027,24.0724,24.0194,24.0497,148500.0
2013-04-30 14:00:00,31.72,31.73,31.63,31.63,237300.0,24.0421,24.0497,23.9739,23.9739,237300.0
2013-04-30 14:10:00,31.64,31.69,31.61,31.67,218200.0,23.9815,24.0194,23.9588,24.0042,218200.0
2013-04-30 14:20:00,31.67,31.84,31.67,31.83,197900.0,24.0042,24.1331,24.0042,24.1255,197900.0
2013-04-30 14:30:00,31.83,31.99,31.79,31.99,240600.0,24.1255,24.2468,24.0952,24.2468,240600.0
2013-04-30 14:40:00,31.99,32.07,31.98,32.02,272500.0,24.2468,24.3074,24.2392,24.2695,272500.0
2013-04-30 14:50:00,32.03,32.08,32.0,32.04,182000.0,24.2771,24.315,24.2544,24.2847,182000.0
2013-04-30 15:00:00,32.04,32.05,31.82,31.88,266400.0,24.2847,24.2923,24.1179,24.1634,266400.0
2013-04-30 15:10:00,31.88,31.97,31.84,31.97,206500.0,24.1634,24.2316,24.1331,24.2316,206500.0
2013-04-30 15:20:00,31.97,32.06,31.94,31.98,338700.0,24.2316,24.2998,24.2089,24.2392,338700.0
2013-04-30 15:30:00,31.99,32.03,31.96,32.0,400900.0,24.2468,24.2771,24.224,24.2544,400900.0
2013-04-30 15:40:00,32.0,32.25,32.0,32.24,469500.0,24.2544,24.4438,24.2544,24.4363,469500.0
2013-04-30 15:50:00,32.25,32.41,32.2,32.4,1082100.0,24.4438,24.5651,24.4059,24.5575,1082100.0
2013-05-01 09:30:00,31.99,32.2,31.76,32.13,632600.0,24.2468,24.4059,24.0724,24.3529,632600.0
2013-05-01 09:40:00,32.12,32.58,32.12,32.27,479800.0,24.3453,24.694,24.3453,24.459,479800.0
2013-05-01 09:50:00,32.27,32.58,32.2,32.56,362100.0,24.459,24.694,24.4059,24.6788,362100.0
2013-05-01 10:00:00,32.54,32.71,32.52,32.67,450000.0,24.6636,24.7925,24.6485,24.7622,450000.0
2013-05-01 10:10:00,32.67,32.71,32.3,32.35,542200.0,24.7622,24.7925,24.4817,24.5196,542200.0
2013-05-01 10:20:00,32.35,32.49,32.33,32.47,315500.0,24.5196,24.6258,24.5045,24.6106,315500.0
2013-05-01 10:30:00,32.45,32.52,32.34,32.35,209300.0,24.5954,24.6485,24.5121,24.5196,209300.0
2013-05-01 10:40:00,32.34,32.45,32.32,32.38,281100.0,24.5121,24.5954,24.4969,24.5424,281100.0
2013-05-01 10:50:00,32.39,32.4,32.13,32.31,242900.0,24.55,24.5575,24.3529,24.4893,242900.0
2013-05-01 11:00:00,32.31,32.45,32.31,32.34,202000.0,24.4893,24.5954,24.4893,24.5121,202000.0
2013-05-01 11:10:00,32.34,32.34,32.25,32.3,209100.0,24.5121,24.5121,24.4438,24.4817,209100.0
2013-05-01 11:20:00,32.29,32.32,32.25,32.31,118500.0,24.4742,24.4969,24.4438,24.4893,118500.0
2013-05-01 11:30:00,32.3,32.39,32.24,32.25,140900.0,24.4817,24.55,24.4363,24.4438,140900.0
2013-05-01 11:40:00,32.24,32.33,32.22,32.24,188100.0,24.4363,24.5045,24.4211,24.4363,188100.0
2013-05-01 11:50:00,32.23,32.25,32.16,32.22,136100.0,24.4287,24.4438,24.3756,24.4211,136100.0
2013-05-01 12:00:00,32.21,32.32,32.17,32.31,131500.0,24.4135,24.4969,24.3832,24.4893,131500.0
2013-05-01 12:10:00,32.31,32.44,32.25,32.43,141100.0,24.4893,24.5879,24.4438,24.5803,141100.0
2013-05-01 12:20:00,32.42,32.63,32.4,32.45,242300.0,24.5727,24.7319,24.5575,24.5954,242300.0
2013-05-01 12:30:00,32.45,32.48,32.23,32.23,171200.0,24.5954,24.6182,24.4287,24.4287,171200.0
2013-05-01 12:40:00,32.22,32.37,32.22,32.25,137300.0,24.4211,24.5348,24.4211,24.4438,137300.0
2013-05-01 12:50:00,32.26,32.34,32.24,32.28,122700.0,24.4514,24.5121,24.4363,24.4666,122700.0
2013-05-01 13:00:00,32.28,32.37,32.26,32.34,130600.0,24.4666,24.5348,24.4514,24.5121,130600.0
2013-05-01 13:10:00,32.34,32.37,32.3,32.33,145500.0,24.5121,24.5348,24.4817,24.5045,145500.0
2013-05-01 13:20:00,32.32,32.37,32.23,32.23,179900.0,24.4969,24.5348,24.4287,24.4287,179900.0
2013-05-01 13:30:00,32.22,32.49,32.21,32.47,163600.0,24.4211,24.6258,24.4135,24.6106,163600.0
2013-05-01 13:40:00,32.46,32.55,32.41,32.42,151700.0,24.603,24.6712,24.5651,24.5727,151700.0
2013-05-01 13:50:00,32.42,32.51,32.4,32.45,125400.0,24.5727,24.6409,24.5575,24.5954,125400.0
2013-05-01 14:00:00,32.45,32.71,32.41,32.66,251600.0,24.5954,24.7925,24.5651,24.7546,251600.0
2013-05-01 14:10:00,32.64,32.71,32.57,32.63,218700.0,24.7394,24.7925,24.6864,24.7319,218700.0
2013-05-01 14:20:00,32.65,32.97,32.65,32.88,325900.0,24.747,24.9896,24.747,24.9214,325900.0
2013-05-01 14:30:00,32.88,32.88,32.64,32.81,339900.0,24.9214,24.9214,24.7394,24.8683,339900.0
2013-05-01 14:40:00,32.8,32.9,32.71,32.89,291600.0,24.8607,24.9365,24.7925,24.9289,291600.0
2013-05-01 14:50:00,32.89,32.95,32.82,32.82,316300.0,24.9289,24.9744,24.8759,24.8759,316300.0
2013-05-01 15:00:00,32.82,32.85,32.75,32.75,260600.0,24.8759,24.8986,24.8228,24.8228,260600.0
2013-05-01 15:10:00,32.76,32.8,32.66,32.67,324600.0,24.8304,24.8607,24.7546,24.7622,324600.0
2013-05-01 15:20:00,32.67,32.68,32.44,32.51,357600.0,24.7622,24.7698,24.5879,24.6409,357600.0
2013-05-01 15:30:00,32.51,32.59,32.48,32.5,234100.0,24.6409,24.7015,24.6182,24.6333,234100.0
2013-05-01 15:40:00,32.5,32.57,32.47,32.54,327300.0,24.6333,24.6864,24.6106,24.6636,327300.0
2013-05-01 15:50:00,32.54,32.59,32.49,32.58,500800.0,24.6636,24.7015,24.6258,24.694,500800.0
2013-05-02 09:30:00,32.79,32.99,32.57,32.66,433300.0,24.8531,25.0047,24.6864,24.7546,433300.0
2013-05-02 09:40:00,32.65,32.68,32.27,32.5,294100.0,24.747,24.7698,24.459,24.6333,294100.0
2013-05-02 09:50:00,32.48,32.58,32.44,32.51,233700.0,24.6182,24.694,24.5879,24.6409,233700.0
2013-05-02 10:00:00,32.52,32.55,32.3,32.34,200600.0,24.6485,24.6712,24.4817,24.5121,200600.0
2013-05-02 10:10:00,32.33,32.37,32.22,32.23,209800.0,24.5045,24.5348,24.4211,24.4287,209800.0
2013-05-02 10:20:00,32.22,32.32,32.19,32.29,182600.0,24.4211,24.4969,24.3984,24.4742,182600.0
2013-05-02 10:30:00,32.28,32.42,32.21,32.42,159700.0,24.4666,24.5727,24.4135,24.5727,159700.0
2013-05-02 10:40:00,32.41,32.47,32.34,32.35,173100.0,24.5651,24.6106,24.5121,24.5196,173100.0
2013-05-02 10:50:00,32.36,32.39,32.3,32.35,141000.0,24.5272,24.55,24.4817,24.5196,141000.0
2013-05-02 11:00:00,32.34,32.39,32.28,32.35,140500.0,24.5121,24.55,24.4666,24.5196,140500.0
2013-05-02 11:10:00,32.35,32.38,32.3,32.32,113800.0,24.5196,24.5424,24.4817,24.4969,113800.0
2013-05-02 11:20:00,32.32,32.37,32.29,32.3,276300.0,24.4969,24.5348,24.4742,24.4817,276300.0
2013-05-02 11:30:00,32.31,32.48,32.31,32.47,190900.0,24.4893,24.6182,24.4893,24.6106,190900.0
2013-05-02 11:40:00,32.46,32.6,32.44,32.51,180000.0,24.603,24.7091,24.5879,24.6409,180000.0
2013-05-02 11:50:00,32.51,32.55,32.48,32.53,134600.0,24.6409,24.6712,24.6182,24.6561,134600.0
2013-05-02 12:00:00,32.54,32.56,32.5,32.54,116500.0,24.6636,24.6788,24.6333,24.6636,116500.0
2013-05-02 12:10:00,32.54,32.66,32.5,32.63,143300.0,24.6636,24.7546,24.6333,24.7319,143300.0
2013-05-02 12:20:00,32.65,32.69,32.63,32.64,226500.0,24.747,24.7773,24.7319,24.7394,226500.0
2013-05-02 12:30:00,32.65,32.69,32.61,32.68,120400.0,24.747,24.7773,24.7167,24.7698,120400.0
2013-05-02 12:40:00,32.68,32.79,32.68,32.76,71900.0,24.7698,24.8531,24.7698,24.8304,71900.0
2013-05-02 12:50:00,32.76,32.85,32.67,32.81,96700.0,24.8304,24.8986,24.7622,24.8683,96700.0
2013-05-02 13:00:00,32.8,32.85,32.75,32.77,65200.0,24.8607,24.8986,24.8228,24.838,65200.0
2013-05-02 13:10:00,32.76,32.79,32.7,32.75,65700.0,24.8304,24.8531,24.7849,24.8228,65700.0
2013-05-02 13:20:00,32.76,32.79,32.67,32.7,100700.0,24.8304,24.8531,24.7622,24.7849,100700.0
2013-05-02 13:30:00,32.71,32.73,32.65,32.72,121400.0,24.7925,24.8077,24.747,24.8001,121400.0
2013-05-02 13:40:00,32.72,32.84,32.71,32.8,101800.0,24.8001,24.891,24.7925,24.8607,101800.0
2013-05-02 13:50:00,32.8,32.84,32.77,32.83,81100.0,24.8607,24.891,24.838,24.8835,81100.0
2013-05-02 14:00:00,32.82,32.87,32.81,32.85,129000.0,24.8759,24.9138,24.8683,24.8986,129000.0
2013-05-02 14:10:00,32.84,32.9,32.83,32.84,155000.0,24.891,24.9365,24.8835,24.891,155000.0
2013-05-02 14:20:00,32.84,32.87,32.79,32.81,118800.0,24.891,24.9138,24.8531,24.8683,118800.0
2013-05-02 14:30:00,32.82,32.82,32.75,32.77,90400.0,24.8759,24.8759,24.8228,24.838,90400.0
2013-05-02 14:40:00,32.77,32.83,32.77,32.81,78900.0,24.838,24.8835,24.838,24.8683,78900.0
2013-05-02 14:50:00,32.82,32.84,32.78,32.81,74400.0,24.8759,24.891,24.8456,24.8683,74400.0
2013-05-02 15:00:00,32.8,32.82,32.67,32.67,93600.0,24.8607,24.8759,24.7622,24.7622,93600.0
2013-05-02 15:10:00,32.67,32.71,32.65,32.71,144600.0,24.7622,24.7925,24.747,24.7925,144600.0
2013-05-02 15:20:00,32.7,32.76,32.69,32.72,106800.0,24.7849,24.8304,24.7773,24.8001,106800.0
2013-05-02 15:30:00,32.72,32.77,32.72,32.74,153000.0,24.8001,24.838,24.8001,24.8152,153000.0
2013-05-02 15:40:00,32.74,32.75,32.67,32.71,158400.0,24.8152,24.8228,24.7622,24.7925,158400.0
2013-05-02 15:50:00,32.71,32.72,32.66,32.67,351700.0,24.7925,24.8001,24.7546,24.7622,351700.0
2013-05-03 09:30:00,32.84,32.9,32.72,32.78,231000.0,24.891,24.9365,24.8001,24.8456,231000.0
2013-05-03 09:40:00,32.8,32.89,32.77,32.86,278100.0,24.8607,24.9289,24.838,24.9062,278100.0
2013-05-03 09:50:00,32.86,32.9,32.8,32.87,142500.0,24.9062,24.9365,24.8607,24.9138,142500.0
2013-05-03 10:00:00,32.87,33.01,32.83,32.94,234700.0,24.9138,25.0199,24.8835,24.9668,234700.0
2013-05-03 10:10:00,32.94,33.18,32.94,33.15,274700.0,24.9668,25.1487,24.9668,25.126,274700.0
2013-05-03 10:20:00,33.16,33.24,33.13,33.22,308600.0,25.1336,25.1942,25.1108,25.1791,308600.0
2013-05-03 10:30:00,33.21,33.43,33.21,33.35,270300.0,25.1715,25.3382,25.1715,25.2776,270300.0
2013-05-03 10:40:00,33.36,33.41,33.05,33.12,214100.0,25.2852,25.3231,25.0502,25.1033,214100.0
2013-05-03 10:50:00,33.11,33.14,32.96,33.05,265600.0,25.0957,25.1184,24.982,25.0502,265600.0
2013-05-03 11:00:00,33.05,33.09,32.92,33.0,185400.0,25.0502,25.0805,24.9517,25.0123,185400.0
2013-05-03 11:10:00,33.0,33.16,32.95,33.13,244400.0,25.0123,25.1336,24.9744,25.1108,244400.0
2013-05-03 11:20:00,33.12,33.16,33.07,33.09,92500.0,25.1033,25.1336,25.0654,25.0805,92500.0
2013-05-03 11:30:00,33.09,33.1,32.99,33.0,103800.0,25.0805,25.0881,25.0047,25.0123,103800.0
2013-05-03 11:40:00,33.0,33.09,32.98,33.03,72500.0,25.0123,25.0805,24.9971,25.035,72500.0
2013-05-03 11:50:00,33.03,33.07,32.95,32.99,76900.0,25.035,25.0654,24.9744,25.0047,76900.0
2013-05-03 12:00:00,32.99,33.01,32.94,32.98,64000.0,25.0047,25.0199,24.9668,24.9971,64000.0
2013-05-03 12:10:00,32.98,33.01,32.96,32.98,86000.0,24.9971,25.0199,24.982,24.9971,86000.0
2013-05-03 12:20:00,32.99,33.05,32.96,33.05,43700.0,25.0047,25.0502,24.982,25.0502,43700.0
2013-05-03 12:30:00,33.04,33.07,33.03,33.07,46300.0,25.0426,25.0654,25.035,25.0654,46300.0
2013-05-03 12:40:00,33.07,33.15,33.05,33.15,49100.0,25.0654,25.126,25.0502,25.126,49100.0
2013-05-03 12:50:00,33.15,33.21,33.14,33.21,114800.0,25.126,25.1715,25.1184,25.1715,114800.0
2013-05-03 13:00:00,33.2,33.21,33.02,33.02,104800.0,25.1639,25.1715,25.0275,25.0275,104800.0
2013-05-03 13:10:00,33.03,33.05,33.0,33.02,52800.0,25.035,25.0502,25.0123,25.0275,52800.0
2013-05-03 13:20:00,33.02,33.07,33.0,33.05,115100.0,25.0275,25.0654,25.0123,25.0502,115100.0
2013-05-03 13:30:00,33.05,33.05,32.91,32.93,133100.0,25.0502,25.0502,24.9441,24.9592,133100.0
2013-05-03 13:40:00,32.93,32.95,32.9,32.92,94400.0,24.9592,24.9744,24.9365,24.9517,94400.0
2013-05-03 13:50:00,32.91,32.91,32.84,32.87,149300.0,24.9441,24.9441,24.891,24.9138,149300.0
2013-05-03 14:00:00,32.88,32.88,32.78,32.79,116000.0,24.9214,24.9214,24.8456,24.8531,116000.0
2013-05-03 14:10:00,32.78,32.8,32.73,32.79,171400.0,24.8456,24.8607,24.8077,24.8531,171400.0
2013-05-03 14:20:00,32.79,32.88,32.77,32.84,133200.0,24.8531,24.9214,24.838,24.891,133200.0
2013-05-03 14:30:00,32.84,32.85,32.79,32.79,122700.0,24.891,24.8986,24.8531,24.8531,122700.0
2013-05-03 14:40:00,32.8,32.8,32.7,32.7,149900.0,24.8607,24.8607,24.7849,24.7849,149900.0
2013-05-03 14:50:00,32.7,32.76,32.7,32.76,94400.0,24.7849,24.8304,24.7849,24.8304,94400.0
2013-05-03 15:00:00,32.76,32.84,32.75,32.81,119100.0,24.8304,24.891,24.8228,24.8683,119100.0
2013-05-03 15:10:00,32.81,32.85,32.79,32.85,164100.0,24.8683,24.8986,24.8531,24.8986,164100.0
2013-05-03 15:20:00,32.86,32.99,32.85,32.99,167800.0,24.9062,25.0047,24.8986,25.0047,167800.0
2013-05-03 15:30:00,32.99,33.01,32.93,32.98,174700.0,25.0047,25.0199,24.9592,24.9971,174700.0
2013-05-03 15:40:00,32.98,33.05,32.96,33.0,340700.0,24.9971,25.0502,24.982,25.0123,340700.0
2013-05-03 15:50:00,33.0,33.06,32.99,33.0,566500.0,25.0123,25.0578,25.0047,25.0123,566500.0
2013-05-06 09:30:00,33.34,33.48,33.14,33.24,266200.0,25.27,25.3761,25.1184,25.1942,266200.0
2013-05-06 09:40:00,33.24,33.45,33.2,33.36,155300.0,25.1942,25.3534,25.1639,25.2852,155300.0
2013-05-06 09:50:00,33.35,33.36,33.07,33.09,248900.0,25.2776,25.2852,25.0654,25.0805,248900.0
2013-05-06 10:00:00,33.09,33.33,33.08,33.23,186200.0,25.0805,25.2624,25.0729,25.1866,186200.0
2013-05-06 10:10:00,33.23,33.35,33.2,33.33,130500.0,25.1866,25.2776,25.1639,25.2624,130500.0
2013-05-06 10:20:00,33.33,33.39,33.16,33.29,138200.0,25.2624,25.3079,25.1336,25.2321,138200.0
2013-05-06 10:30:00,33.29,33.34,33.24,33.25,92500.0,25.2321,25.27,25.1942,25.2018,92500.0
2013-05-06 10:40:00,33.25,33.32,33.2,33.22,98100.0,25.2018,25.2548,25.1639,25.1791,98100.0
2013-05-06 10:50:00,33.23,33.27,33.18,33.26,88900.0,25.1866,25.217,25.1487,25.2094,88900.0
2013-05-06 11:00:00,33.26,33.27,33.18,33.25,49900.0,25.2094,25.217,25.1487,25.2018,49900.0
2013-05-06 11:10:00,33.24,33.27,33.16,33.19,83700.0,25.1942,25.217,25.1336,25.1563,83700.0
2013-05-06 11:20:00,33.2,33.27,33.18,33.26,68300.0,25.1639,25.217,25.1487,25.2094,68300.0
2013-05-06 11:30:00,33.26,33.27,33.14,33.19,104800.0,25.2094,25.217,25.1184,25.1563,104800.0
2013-05-06 11:40:00,33.19,33.29,33.15,33.27,160700.0,25.1563,25.2321,25.126,25.217,160700.0
2013-05-06 11:50:00,33.26,33.3,33.21,33.22,105400.0,25.2094,25.2397,25.1715,25.1791,105400.0
2013-05-06 12:00:00,33.22,33.26,33.14,33.16,104300.0,25.1791,25.2094,25.1184,25.1336,104300.0
2013-05-06 12:10:00,33.17,33.25,33.16,33.24,83900.0,25.1412,25.2018,25.1336,25.1942,83900.0
2013-05-06 12:20:00,33.24,33.25,33.17,33.19,89800.0,25.1942,25.2018,25.1412,25.1563,89800.0
2013-05-06 12:30:00,33.19,33.24,33.18,33.23,54100.0,25.1563,25.1942,25.1487,25.1866,54100.0
2013-05-06 12:40:00,33.24,33.25,33.19,33.25,63700.0,25.1942,25.2018,25.1563,25.2018,63700.0
2013-05-06 12:50:00,33.25,33.26,33.22,33.24,61900.0,25.2018,25.2094,25.1791,25.1942,61900.0
2013-05-06 13:00:00,33.23,33.24,33.08,33.09,124500.0,25.1866,25.1942,25.0729,25.0805,124500.0
2013-05-06 13:10:00,33.11,33.14,33.08,33.12,129600.0,25.0957,25.1184,25.0729,25.1033,129600.0
2013-05-06 13:20:00,33.11,33.12,33.04,33.07,136500.0,25.0957,25.1033,25.0426,25.0654,136500.0
2013-05-06 13:30:00,33.08,33.11,33.07,33.08,84600.0,25.0729,25.0957,25.0654,25.0729,84600.0
2013-05-06 13:40:00,33.09,33.12,33.07,33.1,62000.0,25.0805,25.1033,25.0654,25.0881,62000.0
2013-05-06 13:50:00,33.09,33.13,33.08,33.1,89700.0,25.0805,25.1108,25.0729,25.0881,89700.0
2013-05-06 14:00:00,33.1,33.18,33.08,33.18,82100.0,25.0881,25.1487,25.0729,25.1487,82100.0
2013-05-06 14:10:00,33.19,33.22,33.17,33.2,58500.0,25.1563,25.1791,25.1412,25.1639,58500.0
2013-05-06 14:20:00,33.2,33.22,33.16,33.18,54000.0,25.1639,25.1791,25.1336,25.1487,54000.0
2013-05-06 14:30:00,33.18,33.2,33.16,33.2,57000.0,25.1487,25.1639,25.1336,25.1639,57000.0
2013-05-06 14:40:00,33.2,33.21,33.19,33.2,48800.0,25.1639,25.1715,25.1563,25.1639,48800.0
2013-05-06 14:50:00,33.2,33.22,33.16,33.17,87700.0,25.1639,25.1791,25.1336,25.1412,87700.0
2013-05-06 15:00:00,33.17,33.19,33.17,33.18,72000.0,25.1412,25.1563,25.1412,25.1487,72000.0
2013-05-06 15:10:00,33.18,33.18,33.11,33.11,78800.0,25.1487,25.1487,25.0957,25.0957,78800.0
2013-05-06 15:20:00,33.11,33.17,33.1,33.16,117500.0,25.0957,25.1412,25.0881,25.1336,117500.0
2013-05-06 15:30:00,33.16,33.2,33.16,33.17,91100.0,25.1336,25.1639,25.1336,25.1412,91100.0
2013-05-06 15:40:00,33.17,33.19,33.09,33.09,241800.0,25.1412,25.1563,25.0805,25.0805,241800.0
2013-05-06 15:50:00,33.1,33.12,33.07,33.07,504500.0,25.0881,25.1033,25.0654,25.0654,504500.0
2013-05-07 09:30:00,32.68,32.69,32.53,32.62,324400.0,24.7698,24.7773,24.6561,24.7243,324400.0
2013-05-07 09:40:00,32.62,32.74,32.53,32.56,180400.0,24.7243,24.8152,24.6561,24.6788,180400.0
2013-05-07 09:50:00,32.56,32.59,32.44,32.47,366900.0,24.6788,24.7015,24.5879,24.6106,366900.0
2013-05-07 10:00:00,32.48,32.5,32.19,32.24,578300.0,24.6182,24.6333,24.3984,24.4363,578300.0
2013-05-07 10:10:00,32.25,32.3,32.08,32.12,356800.0,24.4438,24.4817,24.315,24.3453,356800.0
2013-05-07 10:20:00,32.11,32.27,32.08,32.27,217600.0,24.3377,24.459,24.315,24.459,217600.0
2013-05-07 10:30:00,32.26,32.35,32.15,32.17,204300.0,24.4514,24.5196,24.368,24.3832,204300.0
2013-05-07 10:40:00,32.16,32.3,32.12,32.26,299400.0,24.3756,24.4817,24.3453,24.4514,299400.0
2013-05-07 10:50:00,32.26,32.29,32.17,32.29,168900.0,24.4514,24.4742,24.3832,24.4742,168900.0
2013-05-07 11:00:00,32.28,32.38,32.28,32.3,203000.0,24.4666,24.5424,24.4666,24.4817,203000.0
2013-05-07 11:10:00,32.29,32.31,32.18,32.19,147000.0,24.4742,24.4893,24.3908,24.3984,147000.0
2013-05-07 11:20:00,32.18,32.23,32.14,32.21,126200.0,24.3908,24.4287,24.3605,24.4135,126200.0
2013-05-07 11:30:00,32.21,32.24,32.14,32.17,111400.0,24.4135,24.4363,24.3605,24.3832,111400.0
2013-05-07 11:40:00,32.16,32.18,32.11,32.14,116300.0,24.3756,24.3908,24.3377,24.3605,116300.0
2013-05-07 11:50:00,32.14,32.24,32.12,32.23,123300.0,24.3605,24.4363,24.3453,24.4287,123300.0
2013-05-07 12:00:00,32.24,32.37,32.24,32.3,221200.0,24.4363,24.5348,24.4363,24.4817,221200.0
2013-05-07 12:10:00,32.3,32.32,32.19,32.21,86500.0,24.4817,24.4969,24.3984,24.4135,86500.0
2013-05-07 12:20:00,32.2,32.32,32.19,32.27,95500.0,24.4059,24.4969,24.3984,24.459,95500.0
2013-05-07 12:30:00,32.26,32.27,32.2,32.21,111300.0,24.4514,24.459,24.4059,24.4135,111300.0
2013-05-07 12:40:00,32.21,32.25,32.19,32.24,81500.0,24.4135,24.4438,24.3984,24.4363,81500.0
2013-05-07 12:50:00,32.24,32.24,32.17,32.18,122500.0,24.4363,24.4363,24.3832,24.3908,122500.0
2013-05-07 13:00:00,32.17,32.26,32.17,32.26,79100.0,24.3832,24.4514,24.3832,24.4514,79100.0
2013-05-07 13:10:00,32.25,32.28,32.22,32.25,128500.0,24.4438,24.4666,24.4211,24.4438,128500.0
2013-05-07 13:20:00,32.26,32.27,32.2,32.22,73900.0,24.4514,24.459,24.4059,24.4211,73900.0
2013-05-07 13:30:00,32.22,32.24,32.2,32.21,71400.0,24.4211,24.4363,24.4059,24.4135,71400.0
2013-05-07 13:40:00,32.2,32.27,32.2,32.27,64400.0,24.4059,24.459,24.4059,24.459,64400.0
2013-05-07 13:50:00,32.26,32.38,32.23,32.37,140700.0,24.4514,24.5424,24.4287,24.5348,140700.0
2013-05-07 14:00:00,32.37,32.38,32.28,32.3,164700.0,24.5348,24.5424,24.4666,24.4817,164700.0
2013-05-07 14:10:00,32.29,32.3,32.23,32.23,190300.0,24.4742,24.4817,24.4287,24.4287,190300.0
2013-05-07 14:20:00,32.24,32.32,32.22,32.31,372900.0,24.4363,24.4969,24.4211,24.4893,372900.0
2013-05-07 14:30:00,32.3,32.39,32.3,32.35,127500.0,24.4817,24.55,24.4817,24.5196,127500.0
2013-05-07 14:40:00,32.34,32.37,32.3,32.34,172900.0,24.5121,24.5348,24.4817,24.5121,172900.0
2013-05-07 14:50:00,32.35,32.4,32.34,32.37,149000.0,24.5196,24.5575,24.5121,24.5348,149000.0
2013-05-07 15:00:00,32.38,32.41,32.36,32.38,181000.0,24.5424,24.5651,24.5272,24.5424,181000.0
2013-05-07 15:10:00,32.38,32.47,32.38,32.47,134000.0,24.5424,24.6106,24.5424,24.6106,134000.0
2013-05-07 15:20:00,32.46,32.56,32.46,32.55,190900.0,24.603,24.6788,24.603,24.6712,190900.0
2013-05-07 15:30:00,32.55,32.57,32.52,32.54,157700.0,24.6712,24.6864,24.6485,24.6636,157700.0
2013-05-07 15:40:00,32.55,32.55,32.43,32.43,422400.0,24.6712,24.6712,24.5803,24.5803,422400.0
2013-05-07 15:50:00,32.43,32.48,32.43,32.46,690300.0,24.5803,24.6182,24.5803,24.603,690300.0
2013-05-08 09:30:00,32.88,33.04,32.78,32.87,275000.0,24.9214,25.0426,24.8456,24.9138,275000.0
2013-05-08 09:40:00,32.86,33.09,32.85,33.06,195200.0,24.9062,25.0805,24.8986,25.0578,195200.0
2013-05-08 09:50:00,33.05,33.21,33.04,33.1,239200.0,25.0502,25.1715,25.0426,25.0881,239200.0
2013-05-08 10:00:00,33.1,33.2,32.96,33.2,213100.0,25.0881,25.1639,24.982,25.1639,213100.0
2013-05-08 10:10:00,33.2,33.23,33.12,33.12,180400.0,25.1639,25.1866,25.1033,25.1033,180400.0
2013-05-08 10:20:00,33.13,33.24,33.09,33.22,199400.0,25.1108,25.1942,25.0805,25.1791,199400.0
2013-05-08 10:30:00,33.22,33.23,33.09,33.2,168000.0,25.1791,25.1866,25.0805,25.1639,168000.0
2013-05-08 10:40:00,33.2,33.23,33.09,33.23,165900.0,25.1639,25.1866,25.0805,25.1866,165900.0
2013-05-08 10:50:00,33.23,33.3,33.2,33.23,158600.0,25.1866,25.2397,25.1639,25.1866,158600.0
2013-05-08 11:00:00,33.24,33.32,33.2,33.31,152500.0,25.1942,25.2548,25.1639,25.2473,152500.0
2013-05-08 11:10:00,33.32,33.35,33.24,33.33,139800.0,25.2548,25.2776,25.1942,25.2624,139800.0
2013-05-08 11:20:00,33.34,33.4,33.3,33.4,130400.0,25.27,25.3155,25.2397,25.3155,130400.0
2013-05-08 11:30:00,33.39,33.46,33.33,33.44,145300.0,25.3079,25.361,25.2624,25.3458,145300.0
2013-05-08 11:40:00,33.45,33.45,33.29,33.31,120000.0,25.3534,25.3534,25.2321,25.2473,120000.0
2013-05-08 11:50:00,33.3,33.48,33.3,33.47,115300.0,25.2397,25.3761,25.2397,25.3685,115300.0
2013-05-08 12:00:00,33.47,33.48,33.4,33.48,91900.0,25.3685,25.3761,25.3155,25.3761,91900.0
2013-05-08 12:10:00,33.48,33.57,33.46,33.48,111000.0,25.3761,25.4443,25.361,25.3761,111000.0
2013-05-08 12:20:00,33.47,33.58,33.47,33.54,83800.0,25.3685,25.4519,25.3685,25.4216,83800.0
2013-05-08 12:30:00,33.53,33.58,33.43,33.55,134600.0,25.414,25.4519,25.3382,25.4292,134600.0
2013-05-08 12:40:00,33.54,33.63,33.53,33.61,119800.0,25.4216,25.4898,25.414,25.4747,119800.0
2013-05-08 12:50:00,33.61,33.69,33.6,33.68,118000.0,25.4747,25.5353,25.4671,25.5277,118000.0
2013-05-08 13:00:00,33.68,34.02,33.68,33.99,336700.0,25.5277,25.7854,25.5277,25.7627,336700.0
2013-05-08 13:10:00,34.0,34.02,33.9,34.02,176300.0,25.7703,25.7854,25.6945,25.7854,176300.0
2013-05-08 13:20:00,34.02,34.07,33.89,33.9,196000.0,25.7854,25.8233,25.6869,25.6945,196000.0
2013-05-08 13:30:00,33.9,33.91,33.72,33.75,171400.0,25.6945,25.702,25.558,25.5808,171400.0
2013-05-08 13:40:00,33.75,33.83,33.7,33.8,115900.0,25.5808,25.6414,25.5429,25.6187,115900.0
2013-05-08 13:50:00,33.79,33.8,33.71,33.75,66800.0,25.6111,25.6187,25.5504,25.5808,66800.0
2013-05-08 14:00:00,33.75,33.81,33.71,33.79,117800.0,25.5808,25.6262,25.5504,25.6111,117800.0
2013-05-08 14:10:00,33.79,33.93,33.78,33.86,125000.0,25.6111,25.7172,25.6035,25.6641,125000.0
2013-05-08 14:20:00,33.87,33.94,33.83,33.83,137200.0,25.6717,25.7248,25.6414,25.6414,137200.0
2013-05-08 14:30:00,33.82,33.83,33.72,33.76,106800.0,25.6338,25.6414,25.558,25.5883,106800.0
2013-05-08 14:40:00,33.75,33.76,33.58,33.69,129900.0,25.5808,25.5883,25.4519,25.5353,129900.0
2013-05-08 14:50:00,33.69,33.8,33.6,33.79,105300.0,25.5353,25.6187,25.4671,25.6111,105300.0
2013-05-08 15:00:00,33.8,33.81,33.75,33.79,206100.0,25.6187,25.6262,25.5808,25.6111,206100.0
2013-05-08 15:10:00,33.8,33.83,33.71,33.81,143600.0,25.6187,25.6414,25.5504,25.6262,143600.0
2013-05-08 15:20:00,33.8,33.92,33.8,33.85,149200.0,25.6187,25.7096,25.6187,25.6566,149200.0
2013-05-08 15:30:00,33.85,33.93,33.84,33.9,161300.0,25.6566,25.7172,25.649,25.6945,161300.0
2013-05-08 15:40:00,33.89,33.91,33.83,33.9,205000.0,25.6869,25.702,25.6414,25.6945,205000.0
2013-05-08 15:50:00,33.9,33.92,33.86,33.91,520800.0,25.6945,25.7096,25.6641,25.702,520800.0
2013-05-09 09:30:00,33.55,33.6,33.27,33.58,295600.0,25.4292,25.4671,25.217,25.4519,295600.0
2013-05-09 09:40:00,33.57,33.64,33.37,33.38,212800.0,25.4443,25.4974,25.2927,25.3003,212800.0
2013-05-09 09:50:00,33.39,33.71,33.35,33.68,192500.0,25.3079,25.5504,25.2776,25.5277,192500.0
2013-05-09 10:00:00,33.66,33.71,33.39,33.41,205400.0,25.5126,25.5504,25.3079,25.3231,205400.0
2013-05-09 10:10:00,33.4,33.5,33.4,33.42,123000.0,25.3155,25.3913,25.3155,25.3306,123000.0
2013-05-09 10:20:00,33.43,33.48,33.37,33.47,101800.0,25.3382,25.3761,25.2927,25.3685,101800.0
2013-05-09 10:30:00,33.46,33.65,33.43,33.65,105200.0,25.361,25.505,25.3382,25.505,105200.0
2013-05-09 10:40:00,33.66,33.68,33.51,33.53,137700.0,25.5126,25.5277,25.3989,25.414,137700.0
2013-05-09 10:50:00,33.53,33.65,33.5,33.64,174200.0,25.414,25.505,25.3913,25.4974,174200.0
2013-05-09 11:00:00,33.63,33.69,33.6,33.65,88100.0,25.4898,25.5353,25.4671,25.505,88100.0
2013-05-09 11:10:00,33.66,33.85,33.65,33.83,75900.0,25.5126,25.6566,25.505,25.6414,75900.0
2013-05-09 11:20:00,33.84,34.13,33.84,34.11,156300.0,25.649,25.8688,25.649,25.8536,156300.0
2013-05-09 11:30:00,34.11,34.12,33.95,33.99,163800.0,25.8536,25.8612,25.7324,25.7627,163800.0
2013-05-09 11:40:00,33.99,34.18,33.96,34.16,157700.0,25.7627,25.9067,25.7399,25.8915,157700.0
2013-05-09 11:50:00,34.16,34.19,34.02,34.18,127600.0,25.8915,25.9143,25.7854,25.9067,127600.0
2013-05-09 12:00:00,34.18,34.25,34.15,34.19,150800.0,25.9067,25.9597,25.8839,25.9143,150800.0
2013-05-09 12:10:00,34.19,34.22,34.11,34.13,115500.0,25.9143,25.937,25.8536,25.8688,115500.0
2013-05-09 12:20:00,34.13,34.13,34.01,34.03,158100.0,25.8688,25.8688,25.7778,25.793,158100.0
2013-05-09 12:30:00,34.03,34.09,34.01,34.06,117000.0,25.793,25.8385,25.7778,25.8157,117000.0
2013-05-09 12:40:00,34.07,34.1,33.98,34.0,114400.0,25.8233,25.846,25.7551,25.7703,114400.0
2013-05-09 12:50:00,34.0,34.04,33.98,34.04,123100.0,25.7703,25.8006,25.7551,25.8006,123100.0
2013-05-09 13:00:00,34.04,34.06,33.99,34.0,108200.0,25.8006,25.8157,25.7627,25.7703,108200.0
2013-05-09 13:10:00,34.01,34.07,33.97,34.01,161100.0,25.7778,25.8233,25.7475,25.7778,161100.0
2013-05-09 13:20:00,34.01,34.01,33.9,33.91,82700.0,25.7778,25.7778,25.6945,25.702,82700.0
2013-05-09 13:30:00,33.91,34.05,33.89,34.0,158200.0,25.702,25.8082,25.6869,25.7703,158200.0
2013-05-09 13:40:00,34.0,34.07,33.96,34.05,96300.0,25.7703,25.8233,25.7399,25.8082,96300.0
2013-05-09 13:50:00,34.04,34.04,33.94,34.02,66700.0,25.8006,25.8006,25.7248,25.7854,66700.0
2013-05-09 14:00:00,34.02,34.04,33.87,33.87,117300.0,25.7854,25.8006,25.6717,25.6717,117300.0
2013-05-09 14:10:00,33.88,33.88,33.78,33.8,182800.0,25.6793,25.6793,25.6035,25.6187,182800.0
2013-05-09 14:20:00,33.8,33.83,33.7,33.73,96600.0,25.6187,25.6414,25.5429,25.5656,96600.0
2013-05-09 14:30:00,33.72,33.74,33.5,33.51,241900.0,25.558,25.5732,25.3913,25.3989,241900.0
2013-05-09 14:40:00,33.52,33.58,33.36,33.36,164000.0,25.4064,25.4519,25.2852,25.2852,164000.0
2013-05-09 14:50:00,33.36,33.38,33.05,33.05,325100.0,25.2852,25.3003,25.0502,25.0502,325100.0
2013-05-09 15:00:00,33.05,33.18,32.98,33.14,385200.0,25.0502,25.1487,24.9971,25.1184,385200.0
2013-05-09 15:10:00,33.15,33.15,32.94,33.02,321200.0,25.126,25.126,24.9668,25.0275,321200.0
2013-05-09 15:20:00,33.01,33.1,32.98,33.06,234100.0,25.0199,25.0881,24.9971,25.0578,234100.0
2013-05-09 15:30:00,33.06,33.23,33.06,33.17,277600.0,25.0578,25.1866,25.0578,25.1412,277600.0
2013-05-09 15:40:00,33.17,33.23,33.1,33.16,229600.0,25.1412,25.1866,25.0881,25.1336,229600.0
2013-05-09 15:50:00,33.16,33.17,33.08,33.15,385000.0,25.1336,25.1412,25.0729,25.126,385000.0
2013-05-10 09:30:00,32.5,32.62,32.1,32.28,688300.0,24.6333,24.7243,24.3302,24.4666,688300.0
2013-05-10 09:40:00,32.25,32.39,32.13,32.37,283700.0,24.4438,24.55,24.3529,24.5348,283700.0
2013-05-10 09:50:00,32.37,32.61,32.31,32.6,242400.0,24.5348,24.7167,24.4893,24.7091,242400.0
2013-05-10 10:00:00,32.59,32.68,32.47,32.48,316300.0,24.7015,24.7698,24.6106,24.6182,316300.0
2013-05-10 10:10:00,32.48,32.65,32.48,32.6,124900.0,24.6182,24.747,24.6182,24.7091,124900.0
2013-05-10 10:20:00,32.6,32.62,32.36,32.42,163200.0,24.7091,24.7243,24.5272,24.5727,163200.0
2013-05-10 10:30:00,32.42,32.43,32.27,32.4,194000.0,24.5727,24.5803,24.459,24.5575,194000.0
2013-05-10 10:40:00,32.4,32.52,32.34,32.38,201500.0,24.5575,24.6485,24.5121,24.5424,201500.0
2013-05-10 10:50:00,32.39,32.4,32.22,32.29,259300.0,24.55,24.5575,24.4211,24.4742,259300.0
2013-05-10 11:00:00,32.3,32.35,32.27,32.3,286600.0,24.4817,24.5196,24.459,24.4817,286600.0
2013-05-10 11:10:00,32.3,32.32,32.21,32.21,196800.0,24.4817,24.4969,24.4135,24.4135,196800.0
2013-05-10 11:20:00,32.21,32.25,32.1,32.21,232600.0,24.4135,24.4438,24.3302,24.4135,232600.0
2013-05-10 11:30:00,32.21,32.39,32.2,32.3,130500.0,24.4135,24.55,24.4059,24.4817,130500.0
2013-05-10 11:40:00,32.31,32.32,32.25,32.3,97000.0,24.4893,24.4969,24.4438,24.4817,97000.0
2013-05-10 11:50:00,32.3,32.41,32.27,32.34,94000.0,24.4817,24.5651,24.459,24.5121,94000.0
2013-05-10 12:00:00,32.34,32.45,32.32,32.38,109300.0,24.5121,24.5954,24.4969,24.5424,109300.0
2013-05-10 12:10:00,32.38,32.49,32.37,32.43,137200.0,24.5424,24.6258,24.5348,24.5803,137200.0
2013-05-10 12:20:00,32.43,32.58,32.43,32.44,133100.0,24.5803,24.694,24.5803,24.5879,133100.0
2013-05-10 12:30:00,32.46,32.54,32.45,32.45,105400.0,24.603,24.6636,24.5954,24.5954,105400.0
2013-05-10 12:40:00,32.46,32.52,32.41,32.51,59600.0,24.603,24.6485,24.5651,24.6409,59600.0
2013-05-10 12:50:00,32.52,32.53,32.47,32.47,54600.0,24.6485,24.6561,24.6106,24.6106,54600.0
2013-05-10 13:00:00,32.48,32.55,32.47,32.55,54800.0,24.6182,24.6712,24.6106,24.6712,54800.0
2013-05-10 13:10:00,32.54,32.63,32.51,32.61,66800.0,24.6636,24.7319,24.6409,24.7167,66800.0
2013-05-10 13:20:00,32.61,32.74,32.59,32.68,145700.0,24.7167,24.8152,24.7015,24.7698,145700.0
2013-05-10 13:30:00,32.68,32.72,32.59,32.72,115200.0,24.7698,24.8001,24.7015,24.8001,115200.0
2013-05-10 13:40:00,32.71,32.78,32.71,32.73,113600.0,24.7925,24.8456,24.7925,24.8077,113600.0
2013-05-10 13:50:00,32.72,32.75,32.69,32.7,84200.0,24.8001,24.8228,24.7773,24.7849,84200.0
2013-05-10 14:00:00,32.71,32.77,32.68,32.73,80900.0,24.7925,24.838,24.7698,24.8077,80900.0
2013-05-10 14:10:00,32.73,32.75,32.65,32.66,96400.0,24.8077,24.8228,24.747,24.7546,96400.0
2013-05-10 14:20:00,32.66,32.69,32.6,32.66,79800.0,24.7546,24.7773,24.7091,24.7546,79800.0
2013-05-10 14:30:00,32.65,32.7,32.61,32.62,75300.0,24.747,24.7849,24.7167,24.7243,75300.0
2013-05-10 14:40:00,32.62,32.74,32.58,32.73,80500.0,24.7243,24.8152,24.694,24.8077,80500.0
2013-05-10 14:50:00,32.73,32.8,32.71,32.73,102000.0,24.8077,24.8607,24.7925,24.8077,102000.0
2013-05-10 15:00:00,32.74,32.81,32.74,32.79,92300.0,24.8152,24.8683,24.8152,24.8531,92300.0
2013-05-10 15:10:00,32.79,32.88,32.75,32.8,146800.0,24.8531,24.9214,24.8228,24.8607,146800.0
2013-05-10 15:20:00,32.79,32.98,32.77,32.96,158700.0,24.8531,24.9971,24.838,24.982,158700.0
2013-05-10 15:30:00,32.95,33.03,32.92,32.99,172600.0,24.9744,25.035,24.9517,25.0047,172600.0
2013-05-10 15:40:00,32.98,33.11,32.98,33.11,294800.0,24.9971,25.0957,24.9971,25.0957,294800.0
2013-05-10 15:50:00,33.1,33.12,33.02,33.1,488100.0,25.0881,25.1033,25.0275,25.0881,488100.0
2013-05-13 09:30:00,32.94,32.94,32.48,32.65,294500.0,24.9668,24.9668,24.6182,24.747,294500.0
2013-05-13 09:40:00,32.65,32.66,32.53,32.54,148600.0,24.747,24.7546,24.6561,24.6636,148600.0
2013-05-13 09:50:00,32.54,32.62,32.44,32.46,166400.0,24.6636,24.7243,24.5879,24.603,166400.0
2013-05-13 10:00:00,32.46,32.57,32.31,32.55,183900.0,24.603,24.6864,24.4893,24.6712,183900.0
2013-05-13 10:10:00,32.54,32.54,32.39,32.52,167600.0,24.6636,24.6636,24.55,24.6485,167600.0
2013-05-13 10:20:00,32.52,32.59,32.47,32.53,138000.0,24.6485,24.7015,24.6106,24.6561,138000.0
2013-05-13 10:30:00,32.53,32.61,32.5,32.61,115100.0,24.6561,24.7167,24.6333,24.7167,115100.0
2013-05-13 10:40:00,32.61,32.62,32.51,32.56,101300.0,24.7167,24.7243,24.6409,24.6788,101300.0
2013-05-13 10:50:00,32.56,32.63,32.51,32.57,101600.0,24.6788,24.7319,24.6409,24.6864,101600.0
2013-05-13 11:00:00,32.56,32.65,32.46,32.64,109400.0,24.6788,24.747,24.603,24.7394,109400.0
2013-05-13 11:10:00,32.65,32.68,32.63,32.65,340900.0,24.747,24.7698,24.7319,24.747,340900.0
2013-05-13 11:20:00,32.64,32.65,32.58,32.59,175800.0,24.7394,24.747,24.694,24.7015,175800.0
2013-05-13 11:30:00,32.59,32.64,32.57,32.6,108400.0,24.7015,24.7394,24.6864,24.7091,108400.0
2013-05-13 11:40:00,32.6,32.74,32.6,32.74,88300.0,24.7091,24.8152,24.7091,24.8152,88300.0
2013-05-13 11:50:00,32.74,32.75,32.71,32.72,53000.0,24.8152,24.8228,24.7925,24.8001,53000.0
2013-05-13 12:00:00,32.71,32.74,32.69,32.74,63500.0,24.7925,24.8152,24.7773,24.8152,63500.0
2013-05-13 12:10:00,32.75,32.83,32.74,32.8,139600.0,24.8228,24.8835,24.8152,24.8607,139600.0
2013-05-13 12:20:00,32.81,32.83,32.67,32.75,110200.0,24.8683,24.8835,24.7622,24.8228,110200.0
2013-05-13 12:30:00,32.75,32.75,32.63,32.64,95500.0,24.8228,24.8228,24.7319,24.7394,95500.0
2013-05-13 12:40:00,32.64,32.69,32.62,32.64,74000.0,24.7394,24.7773,24.7243,24.7394,74000.0
2013-05-13 12:50:00,32.64,32.66,32.61,32.61,69000.0,24.7394,24.7546,24.7167,24.7167,69000.0
2013-05-13 13:00:00,32.61,32.63,32.6,32.62,52400.0,24.7167,24.7319,24.7091,24.7243,52400.0
2013-05-13 13:10:00,32.62,32.69,32.6,32.68,113900.0,24.7243,24.7773,24.7091,24.7698,113900.0
2013-05-13 13:20:00,32.68,32.73,32.65,32.7,59400.0,24.7698,24.8077,24.747,24.7849,59400.0
2013-05-13 13:30:00,32.7,32.73,32.68,32.73,56600.0,24.7849,24.8077,24.7698,24.8077,56600.0
2013-05-13 13:40:00,32.74,32.76,32.69,32.71,56800.0,24.8152,24.8304,24.7773,24.7925,56800.0
2013-05-13 13:50:00,32.72,32.77,32.69,32.75,54500.0,24.8001,24.838,24.7773,24.8228,54500.0
2013-05-13 14:00:00,32.74,32.77,32.71,32.71,45500.0,24.8152,24.838,24.7925,24.7925,45500.0
2013-05-13 14:10:00,32.71,32.76,32.71,32.71,67500.0,24.7925,24.8304,24.7925,24.7925,67500.0
2013-05-13 14:20:00,32.71,32.73,32.68,32.71,49400.0,24.7925,24.8077,24.7698,24.7925,49400.0
2013-05-13 14:30:00,32.7,32.74,32.67,32.7,69400.0,24.7849,24.8152,24.7622,24.7849,69400.0
2013-05-13 14:40:00,32.7,32.71,32.65,32.66,34000.0,24.7849,24.7925,24.747,24.7546,34000.0
2013-05-13 14:50:00,32.65,32.67,32.59,32.61,85600.0,24.747,24.7622,24.7015,24.7167,85600.0
2013-05-13 15:00:00,32.61,32.65,32.6,32.64,91800.0,24.7167,24.747,24.7091,24.7394,91800.0
2013-05-13 15:10:00,32.63,32.64,32.59,32.6,59300.0,24.7319,24.7394,24.7015,24.7091,59300.0
2013-05-13 15:20:00,32.6,32.62,32.56,32.61,94200.0,24.7091,24.7243,24.6788,24.7167,94200.0
2013-05-13 15:30:00,32.6,32.65,32.58,32.63,86500.0,24.7091,24.747,24.694,24.7319,86500.0
2013-05-13 15:40:00,32.63,32.65,32.6,32.62,185700.0,24.7319,24.747,24.7091,24.7243,185700.0
2013-05-13 15:50:00,32.63,32.65,32.59,32.63,330100.0,24.7319,24.747,24.7015,24.7319,330100.0
2013-05-14 09:30:00,32.66,32.82,32.51,32.69,282000.0,24.7546,24.8759,24.6409,24.7773,282000.0
2013-05-14 09:40:00,32.7,32.78,32.53,32.71,173500.0,24.7849,24.8456,24.6561,24.7925,173500.0
2013-05-14 09:50:00,32.7,33.01,32.7,32.78,271100.0,24.7849,25.0199,24.7849,24.8456,271100.0
2013-05-14 10:00:00,32.79,33.08,32.75,33.01,262900.0,24.8531,25.0729,24.8228,25.0199,262900.0
2013-05-14 10:10:00,33.02,33.04,32.87,32.96,223900.0,25.0275,25.0426,24.9138,24.982,223900.0
2013-05-14 10:20:00,32.95,33.02,32.8,32.91,185900.0,24.9744,25.0275,24.8607,24.9441,185900.0
2013-05-14 10:30:00,32.91,32.92,32.73,32.77,144900.0,24.9441,24.9517,24.8077,24.838,144900.0
2013-05-14 10:40:00,32.77,32.81,32.66,32.79,219000.0,24.838,24.8683,24.7546,24.8531,219000.0
2013-05-14 10:50:00,32.79,32.88,32.77,32.82,83500.0,24.8531,24.9214,24.838,24.8759,83500.0
2013-05-14 11:00:00,32.81,32.89,32.79,32.86,110200.0,24.8683,24.9289,24.8531,24.9062,110200.0
2013-05-14 11:10:00,32.85,32.85,32.71,32.72,76600.0,24.8986,24.8986,24.7925,24.8001,76600.0
2013-05-14 11:20:00,32.71,32.71,32.59,32.71,115900.0,24.7925,24.7925,24.7015,24.7925,115900.0
2013-05-14 11:30:00,32.71,32.71,32.65,32.68,95800.0,24.7925,24.7925,24.747,24.7698,95800.0
2013-05-14 11:40:00,32.68,32.69,32.53,32.55,122800.0,24.7698,24.7773,24.6561,24.6712,122800.0
2013-05-14 11:50:00,32.56,32.64,32.55,32.58,110500.0,24.6788,24.7394,24.6712,24.694,110500.0
2013-05-14 12:00:00,32.59,32.65,32.53,32.65,68900.0,24.7015,24.747,24.6561,24.747,68900.0
2013-05-14 12:10:00,32.64,32.72,32.63,32.7,56400.0,24.7394,24.8001,24.7319,24.7849,56400.0
2013-05-14 12:20:00,32.7,32.71,32.61,32.61,72700.0,24.7849,24.7925,24.7167,24.7167,72700.0
2013-05-14 12:30:00,32.61,32.62,32.55,32.61,119000.0,24.7167,24.7243,24.6712,24.7167,119000.0
2013-05-14 12:40:00,32.62,32.69,32.62,32.63,55600.0,24.7243,24.7773,24.7243,24.7319,55600.0
2013-05-14 12:50:00,32.63,32.65,32.6,32.63,32300.0,24.7319,24.747,24.7091,24.7319,32300.0
2013-05-14 13:00:00,32.63,32.63,32.6,32.61,46500.0,24.7319,24.7319,24.7091,24.7167,46500.0
2013-05-14 13:10:00,32.61,32.64,32.58,32.61,63700.0,24.7167,24.7394,24.694,24.7167,63700.0
2013-05-14 13:20:00,32.61,32.69,32.59,32.62,70100.0,24.7167,24.7773,24.7015,24.7243,70100.0
2013-05-14 13:30:00,32.62,32.65,32.54,32.54,59200.0,24.7243,24.747,24.6636,24.6636,59200.0
2013-05-14 13:40:00,32.55,32.56,32.47,32.48,89100.0,24.6712,24.6788,24.6106,24.6182,89100.0
2013-05-14 13:50:00,32.48,32.57,32.48,32.51,93500.0,24.6182,24.6864,24.6182,24.6409,93500.0
2013-05-14 14:00:00,32.51,32.54,32.45,32.52,101000.0,24.6409,24.6636,24.5954,24.6485,101000.0
2013-05-14 14:10:00,32.52,32.52,32.41,32.44,119900.0,24.6485,24.6485,24.5651,24.5879,119900.0
2013-05-14 14:20:00,32.44,32.46,32.36,32.39,121300.0,24.5879,24.603,24.5272,24.55,121300.0
2013-05-14 14:30:00,32.38,32.41,32.35,32.4,149500.0,24.5424,24.5651,24.5196,24.5575,149500.0
2013-05-14 14:40:00,32.4,32.46,32.36,32.45,117100.0,24.5575,24.603,24.5272,24.5954,117100.0
2013-05-14 14:50:00,32.44,32.44,32.39,32.4,60300.0,24.5879,24.5879,24.55,24.5575,60300.0
2013-05-14 15:00:00,32.4,32.44,32.38,32.42,80300.0,24.5575,24.5879,24.5424,24.5727,80300.0
2013-05-14 15:10:00,32.43,32.45,32.4,32.43,80200.0,24.5803,24.5954,24.5575,24.5803,80200.0
2013-05-14 15:20:00,32.44,32.46,32.42,32.44,82500.0,24.5879,24.603,24.5727,24.5879,82500.0
2013-05-14 15:30:00,32.44,32.5,32.43,32.5,122500.0,24.5879,24.6333,24.5803,24.6333,122500.0
2013-05-14 15:40:00,32.49,32.54,32.48,32.53,135600.0,24.6258,24.6636,24.6182,24.6561,135600.0
2013-05-14 15:50:00,32.53,32.54,32.48,32.5,297300.0,24.6561,24.6636,24.6182,24.6333,297300.0
2013-05-15 09:30:00,32.21,32.21,31.92,32.04,425100.0,24.4135,24.4135,24.1937,24.2847,425100.0
2013-05-15 09:40:00,32.06,32.27,32.02,32.22,165800.0,24.2998,24.459,24.2695,24.4211,165800.0
2013-05-15 09:50:00,32.23,32.28,32.15,32.21,119600.0,24.4287,24.4666,24.368,24.4135,119600.0
2013-05-15 10:00:00,32.19,32.24,32.01,32.07,107900.0,24.3984,24.4363,24.2619,24.3074,107900.0
2013-05-15 10:10:00,32.06,32.17,32.0,32.02,176700.0,24.2998,24.3832,24.2544,24.2695,176700.0
2013-05-15 10:20:00,32.01,32.05,31.94,31.95,379200.0,24.2619,24.2923,24.2089,24.2165,379200.0
2013-05-15 10:30:00,31.96,31.96,31.67,31.67,389100.0,24.224,24.224,24.0042,24.0042,389100.0
2013-05-15 10:40:00,31.69,31.76,31.56,31.75,383500.0,24.0194,24.0724,23.9209,24.0649,383500.0
2013-05-15 10:50:00,31.76,31.8,31.63,31.65,327300.0,24.0724,24.1028,23.9739,23.9891,327300.0
2013-05-15 11:00:00,31.66,31.76,31.65,31.75,329200.0,23.9967,24.0724,23.9891,24.0649,329200.0
2013-05-15 11:10:00,31.75,31.78,31.59,31.61,217200.0,24.0649,24.0876,23.9436,23.9588,217200.0
2013-05-15 11:20:00,31.61,31.62,31.5,31.55,312200.0,23.9588,23.9663,23.8754,23.9133,312200.0
2013-05-15 11:30:00,31.54,31.73,31.53,31.72,157300.0,23.9057,24.0497,23.8981,24.0421,157300.0
2013-05-15 11:40:00,31.72,31.8,31.68,31.79,171900.0,24.0421,24.1028,24.0118,24.0952,171900.0
2013-05-15 11:50:00,31.79,31.93,31.77,31.93,123500.0,24.0952,24.2013,24.08,24.2013,123500.0
2013-05-15 12:00:00,31.93,31.96,31.86,31.93,145600.0,24.2013,24.224,24.1482,24.2013,145600.0
2013-05-15 12:10:00,31.94,32.02,31.9,32.02,237800.0,24.2089,24.2695,24.1786,24.2695,237800.0
2013-05-15 12:20:00,32.02,32.02,31.87,31.87,104600.0,24.2695,24.2695,24.1558,24.1558,104600.0
2013-05-15 12:30:00,31.87,31.87,31.71,31.73,145700.0,24.1558,24.1558,24.0346,24.0497,145700.0
2013-05-15 12:40:00,31.73,31.73,31.65,31.68,238300.0,24.0497,24.0497,23.9891,24.0118,238300.0
2013-05-15 12:50:00,31.69,31.73,31.65,31.73,189700.0,24.0194,24.0497,23.9891,24.0497,189700.0
2013-05-15 13:00:00,31.72,31.73,31.63,31.65,112000.0,24.0421,24.0497,23.9739,23.9891,112000.0
2013-05-15 13:10:00,31.65,31.68,31.61,31.62,79900.0,23.9891,24.0118,23.9588,23.9663,79900.0
2013-05-15 13:20:00,31.63,31.75,31.63,31.74,123800.0,23.9739,24.0649,23.9739,24.0573,123800.0
2013-05-15 13:30:00,31.75,31.81,31.73,31.78,122600.0,24.0649,24.1103,24.0497,24.0876,122600.0
2013-05-15 13:40:00,31.78,31.79,31.73,31.76,118400.0,24.0876,24.0952,24.0497,24.0724,118400.0
2013-05-15 13:50:00,31.77,31.8,31.71,31.73,107500.0,24.08,24.1028,24.0346,24.0497,107500.0
2013-05-15 14:00:00,31.74,31.8,31.74,31.8,116800.0,24.0573,24.1028,24.0573,24.1028,116800.0
2013-05-15 14:10:00,31.8,31.81,31.71,31.72,102000.0,24.1028,24.1103,24.0346,24.0421,102000.0
2013-05-15 14:20:00,31.72,31.81,31.7,31.81,98100.0,24.0421,24.1103,24.027,24.1103,98100.0
2013-05-15 14:30:00,31.8,31.84,31.79,31.81,89900.0,24.1028,24.1331,24.0952,24.1103,89900.0
2013-05-15 14:40:00,31.82,31.82,31.7,31.72,97100.0,24.1179,24.1179,24.027,24.0421,97100.0
2013-05-15 14:50:00,31.72,31.72,31.57,31.58,149200.0,24.0421,24.0421,23.9284,23.936,149200.0
2013-05-15 15:00:00,31.59,31.6,31.51,31.52,200200.0,23.9436,23.9512,23.883,23.8905,200200.0
2013-05-15 15:10:00,31.52,31.59,31.5,31.53,156400.0,23.8905,23.9436,23.8754,23.8981,156400.0
2013-05-15 15:20:00,31.53,31.58,31.5,31.52,119400.0,23.8981,23.936,23.8754,23.8905,119400.0
2013-05-15 15:30:00,31.52,31.53,31.45,31.48,372700.0,23.8905,23.8981,23.8375,23.8602,372700.0
2013-05-15 15:40:00,31.47,31.6,31.45,31.56,335300.0,23.8526,23.9512,23.8375,23.9209,335300.0
2013-05-15 15:50:00,31.56,31.59,31.48,31.54,765600.0,23.9209,23.9436,23.8602,23.9057,765600.0
2013-05-16 09:30:00,31.2,31.25,30.63,30.88,1052800.0,23.648,23.6859,23.216,23.4055,1052800.0
2013-05-16 09:40:00,30.87,31.29,30.8,31.16,602900.0,23.3979,23.7162,23.3448,23.6177,602900.0
2013-05-16 09:50:00,31.16,31.17,30.85,30.85,421700.0,23.6177,23.6253,23.3827,23.3827,421700.0
2013-05-16 10:00:00,30.85,31.35,30.84,31.25,532100.0,23.3827,23.7617,23.3751,23.6859,532100.0
2013-05-16 10:10:00,31.25,31.29,31.1,31.24,205900.0,23.6859,23.7162,23.5722,23.6783,205900.0
2013-05-16 10:20:00,31.22,31.68,31.21,31.61,427400.0,23.6632,24.0118,23.6556,23.9588,427400.0
2013-05-16 10:30:00,31.62,31.8,31.54,31.69,457700.0,23.9663,24.1028,23.9057,24.0194,457700.0
2013-05-16 10:40:00,31.67,31.89,31.64,31.79,232700.0,24.0042,24.171,23.9815,24.0952,232700.0
2013-05-16 10:50:00,31.8,31.91,31.74,31.77,173300.0,24.1028,24.1861,24.0573,24.08,173300.0
2013-05-16 11:00:00,31.77,31.86,31.69,31.79,168100.0,24.08,24.1482,24.0194,24.0952,168100.0
2013-05-16 11:10:00,31.8,31.87,31.7,31.71,187300.0,24.1028,24.1558,24.027,24.0346,187300.0
2013-05-16 11:20:00,31.71,31.72,31.52,31.59,149600.0,24.0346,24.0421,23.8905,23.9436,149600.0
2013-05-16 11:30:00,31.58,31.7,31.52,31.67,179500.0,23.936,24.027,23.8905,24.0042,179500.0
2013-05-16 11:40:00,31.68,31.69,31.5,31.51,149200.0,24.0118,24.0194,23.8754,23.883,149200.0
2013-05-16 11:50:00,31.52,31.63,31.5,31.6,127100.0,23.8905,23.9739,23.8754,23.9512,127100.0
2013-05-16 12:00:00,31.6,31.75,31.56,31.71,242400.0,23.9512,24.0649,23.9209,24.0346,242400.0
2013-05-16 12:10:00,31.71,31.76,31.63,31.65,188300.0,24.0346,24.0724,23.9739,23.9891,188300.0
2013-05-16 12:20:00,31.65,31.72,31.61,31.63,137300.0,23.9891,24.0421,23.9588,23.9739,137300.0
2013-05-16 12:30:00,31.63,31.7,31.61,31.66,229900.0,23.9739,24.027,23.9588,23.9967,229900.0
2013-05-16 12:40:00,31.65,31.65,31.51,31.55,128500.0,23.9891,23.9891,23.883,23.9133,128500.0
2013-05-16 12:50:00,31.56,31.64,31.53,31.61,116800.0,23.9209,23.9815,23.8981,23.9588,116800.0
2013-05-16 13:00:00,31.61,31.65,31.59,31.65,74200.0,23.9588,23.9891,23.9436,23.9891,74200.0
2013-05-16 13:10:00,31.66,31.68,31.61,31.62,57300.0,23.9967,24.0118,23.9588,23.9663,57300.0
2013-05-16 13:20:00,31.62,31.66,31.59,31.66,84500.0,23.9663,23.9967,23.9436,23.9967,84500.0
2013-05-16 13:30:00,31.66,31.7,31.63,31.64,73600.0,23.9967,24.027,23.9739,23.9815,73600.0
2013-05-16 13:40:00,31.65,31.69,31.63,31.65,86900.0,23.9891,24.0194,23.9739,23.9891,86900.0
2013-05-16 13:50:00,31.64,31.69,31.63,31.65,124700.0,23.9815,24.0194,23.9739,23.9891,124700.0
2013-05-16 14:00:00,31.65,31.66,31.63,31.64,115700.0,23.9891,23.9967,23.9739,23.9815,115700.0
2013-05-16 14:10:00,31.64,31.78,31.63,31.76,160800.0,23.9815,24.0876,23.9739,24.0724,160800.0
2013-05-16 14:20:00,31.76,31.76,31.65,31.72,130100.0,24.0724,24.0724,23.9891,24.0421,130100.0
2013-05-16 14:30:00,31.73,31.77,31.71,31.74,79300.0,24.0497,24.08,24.0346,24.0573,79300.0
2013-05-16 14:40:00,31.74,31.75,31.59,31.68,158500.0,24.0573,24.0649,23.9436,24.0118,158500.0
2013-05-16 14:50:00,31.67,31.68,31.59,31.62,137600.0,24.0042,24.0118,23.9436,23.9663,137600.0
2013-05-16 15:00:00,31.63,31.65,31.57,31.62,164000.0,23.9739,23.9891,23.9284,23.9663,164000.0
2013-05-16 15:10:00,31.62,31.62,31.53,31.54,123500.0,23.9663,23.9663,23.8981,23.9057,123500.0
2013-05-16 15:20:00,31.54,31.57,31.5,31.53,215800.0,23.9057,23.9284,23.8754,23.8981,215800.0
2013-05-16 15:30:00,31.53,31.54,31.35,31.36,258400.0,23.8981,23.9057,23.7617,23.7693,258400.0
2013-05-16 15:40:00,31.37,31.39,31.32,31.37,321900.0,23.7768,23.792,23.739,23.7768,321900.0
2013-05-16 15:50:00,31.37,31.42,31.3,31.41,550300.0,23.7768,23.8147,23.7238,23.8072,550300.0
2013-05-17 09:30:00,31.27,31.32,30.97,31.0,475800.0,23.7011,23.739,23.4737,23.4964,475800.0
2013-05-17 09:40:00,30.97,31.0,30.9,30.91,246200.0,23.4737,23.4964,23.4206,23.4282,246200.0
2013-05-17 09:50:00,30.91,30.91,30.64,30.68,448600.0,23.4282,23.4282,23.2235,23.2539,448600.0
2013-05-17 10:00:00,30.69,30.73,30.55,30.69,367700.0,23.2614,23.2918,23.1553,23.2614,367700.0
2013-05-17 10:10:00,30.69,30.74,30.6,30.69,309900.0,23.2614,23.2993,23.1932,23.2614,309900.0
2013-05-17 10:20:00,30.7,30.86,30.67,30.84,282600.0,23.269,23.3903,23.2463,23.3751,282600.0
2013-05-17 10:30:00,30.84,30.85,30.74,30.82,246700.0,23.3751,23.3827,23.2993,23.36,246700.0
2013-05-17 10:40:00,30.83,30.85,30.74,30.76,189800.0,23.3676,23.3827,23.2993,23.3145,189800.0
2013-05-17 10:50:00,30.75,30.78,30.61,30.61,186300.0,23.3069,23.3297,23.2008,23.2008,186300.0
2013-05-17 11:00:00,30.6,30.64,30.56,30.59,244800.0,23.1932,23.2235,23.1629,23.1856,244800.0
2013-05-17 11:10:00,30.58,30.61,30.48,30.6,431800.0,23.1781,23.2008,23.1023,23.1932,431800.0
2013-05-17 11:20:00,30.6,30.67,30.56,30.58,402400.0,23.1932,23.2463,23.1629,23.1781,402400.0
2013-05-17 11:30:00,30.58,30.58,30.31,30.32,365100.0,23.1781,23.1781,22.9734,22.981,365100.0
2013-05-17 11:40:00,30.32,30.41,30.3,30.34,309900.0,22.981,23.0492,22.9658,22.9962,309900.0
2013-05-17 11:50:00,30.35,30.41,30.33,30.4,159100.0,23.0037,23.0492,22.9886,23.0416,159100.0
2013-05-17 12:00:00,30.4,30.4,30.36,30.4,126500.0,23.0416,23.0416,23.0113,23.0416,126500.0
2013-05-17 12:10:00,30.4,30.43,30.37,30.4,187700.0,23.0416,23.0644,23.0189,23.0416,187700.0
2013-05-17 12:20:00,30.4,30.43,30.39,30.41,130800.0,23.0416,23.0644,23.0341,23.0492,130800.0
2013-05-17 12:30:00,30.42,30.46,30.41,30.42,211900.0,23.0568,23.0871,23.0492,23.0568,211900.0
2013-05-17 12:40:00,30.42,30.44,30.37,30.39,169800.0,23.0568,23.072,23.0189,23.0341,169800.0
2013-05-17 12:50:00,30.39,30.42,30.38,30.39,173500.0,23.0341,23.0568,23.0265,23.0341,173500.0
2013-05-17 13:00:00,30.39,30.44,30.38,30.42,187800.0,23.0341,23.072,23.0265,23.0568,187800.0
2013-05-17 13:10:00,30.42,30.42,30.35,30.37,111100.0,23.0568,23.0568,23.0037,23.0189,111100.0
2013-05-17 13:20:00,30.38,30.42,30.32,30.42,220300.0,23.0265,23.0568,22.981,23.0568,220300.0
2013-05-17 13:30:00,30.41,30.49,30.4,30.45,176000.0,23.0492,23.1099,23.0416,23.0795,176000.0
2013-05-17 13:40:00,30.46,30.46,30.41,30.44,135300.0,23.0871,23.0871,23.0492,23.072,135300.0
2013-05-17 13:50:00,30.44,30.44,30.4,30.43,212400.0,23.072,23.072,23.0416,23.0644,212400.0
2013-05-17 14:00:00,30.44,30.45,30.4,30.41,85800.0,23.072,23.0795,23.0416,23.0492,85800.0
2013-05-17 14:10:00,30.41,30.42,30.37,30.41,165800.0,23.0492,23.0568,23.0189,23.0492,165800.0
2013-05-17 14:20:00,30.42,30.5,30.41,30.46,102400.0,23.0568,23.1174,23.0492,23.0871,102400.0
2013-05-17 14:30:00,30.45,30.45,30.4,30.41,110900.0,23.0795,23.0795,23.0416,23.0492,110900.0
2013-05-17 14:40:00,30.41,30.54,30.38,30.53,206800.0,23.0492,23.1478,23.0265,23.1402,206800.0
2013-05-17 14:50:00,30.53,30.56,30.49,30.5,129000.0,23.1402,23.1629,23.1099,23.1174,129000.0
2013-05-17 15:00:00,30.51,30.54,30.45,30.45,126700.0,23.125,23.1478,23.0795,23.0795,126700.0
2013-05-17 15:10:00,30.46,30.53,30.45,30.52,109500.0,23.0871,23.1402,23.0795,23.1326,109500.0
2013-05-17 15:20:00,30.52,30.53,30.46,30.46,131300.0,23.1326,23.1402,23.0871,23.0871,131300.0
2013-05-17 15:30:00,30.46,30.49,30.43,30.46,307800.0,23.0871,23.1099,23.0644,23.0871,307800.0
2013-05-17 15:40:00,30.47,30.55,30.43,30.55,515100.0,23.0947,23.1553,23.0644,23.1553,515100.0
2013-05-17 15:50:00,30.55,30.56,30.46,30.53,1268600.0,23.1553,23.1629,23.0871,23.1402,1268600.0
2013-05-20 09:30:00,30.66,30.71,30.55,30.67,325100.0,23.2387,23.2766,23.1553,23.2463,325100.0
2013-05-20 09:40:00,30.67,30.71,30.42,30.55,355600.0,23.2463,23.2766,23.0568,23.1553,355600.0
2013-05-20 09:50:00,30.54,30.77,30.5,30.67,300100.0,23.1478,23.3221,23.1174,23.2463,300100.0
2013-05-20 10:00:00,30.68,30.81,30.64,30.71,228200.0,23.2539,23.3524,23.2235,23.2766,228200.0
2013-05-20 10:10:00,30.71,31.02,30.71,30.97,239600.0,23.2766,23.5116,23.2766,23.4737,239600.0
2013-05-20 10:20:00,30.97,31.18,30.96,30.99,362500.0,23.4737,23.6328,23.4661,23.4888,362500.0
2013-05-20 10:30:00,30.99,31.05,30.93,30.98,183600.0,23.4888,23.5343,23.4434,23.4812,183600.0
2013-05-20 10:40:00,30.98,31.18,30.97,31.18,149400.0,23.4812,23.6328,23.4737,23.6328,149400.0
2013-05-20 10:50:00,31.18,31.29,31.12,31.15,196600.0,23.6328,23.7162,23.5874,23.6101,196600.0
2013-05-20 11:00:00,31.14,31.2,31.07,31.2,165700.0,23.6025,23.648,23.5495,23.648,165700.0
2013-05-20 11:10:00,31.2,31.34,31.2,31.25,204700.0,23.648,23.7541,23.648,23.6859,204700.0
2013-05-20 11:20:00,31.26,31.31,31.16,31.19,159200.0,23.6935,23.7314,23.6177,23.6404,159200.0
2013-05-20 11:30:00,31.2,31.29,31.19,31.27,132900.0,23.648,23.7162,23.6404,23.7011,132900.0
2013-05-20 11:40:00,31.27,31.48,31.25,31.42,213400.0,23.7011,23.8602,23.6859,23.8147,213400.0
2013-05-20 11:50:00,31.42,31.62,31.41,31.6,332700.0,23.8147,23.9663,23.8072,23.9512,332700.0
2013-05-20 12:00:00,31.6,32.32,31.58,32.04,1212900.0,23.9512,24.4969,23.936,24.2847,1212900.0
2013-05-20 12:10:00,32.04,32.27,32.04,32.07,602700.0,24.2847,24.459,24.2847,24.3074,602700.0
2013-05-20 12:20:00,32.07,32.24,32.03,32.15,403300.0,24.3074,24.4363,24.2771,24.368,403300.0
2013-05-20 12:30:00,32.15,32.17,32.02,32.13,156700.0,24.368,24.3832,24.2695,24.3529,156700.0
2013-05-20 12:40:00,32.12,32.17,32.08,32.1,189400.0,24.3453,24.3832,24.315,24.3302,189400.0
2013-05-20 12:50:00,32.11,32.17,32.02,32.09,181600.0,24.3377,24.3832,24.2695,24.3226,181600.0
2013-05-20 13:00:00,32.09,32.26,32.07,32.23,204900.0,24.3226,24.4514,24.3074,24.4287,204900.0
2013-05-20 13:10:00,32.23,32.25,32.1,32.1,177200.0,24.4287,24.4438,24.3302,24.3302,177200.0
2013-05-20 13:20:00,32.11,32.11,31.95,32.0,239800.0,24.3377,24.3377,24.2165,24.2544,239800.0
2013-05-20 13:30:00,32.0,32.01,31.92,31.96,83600.0,24.2544,24.2619,24.1937,24.224,83600.0
2013-05-20 13:40:00,31.96,32.14,31.96,32.11,175800.0,24.224,24.3605,24.224,24.3377,175800.0
2013-05-20 13:50:00,32.11,32.13,32.04,32.05,193100.0,24.3377,24.3529,24.2847,24.2923,193100.0
2013-05-20 14:00:00,32.05,32.05,31.9,31.9,127600.0,24.2923,24.2923,24.1786,24.1786,127600.0
2013-05-20 14:10:00,31.9,31.9,31.83,31.84,115300.0,24.1786,24.1786,24.1255,24.1331,115300.0
2013-05-20 14:20:00,31.85,31.94,31.84,31.92,143600.0,24.1407,24.2089,24.1331,24.1937,143600.0
2013-05-20 14:30:00,31.92,31.97,31.86,31.95,122700.0,24.1937,24.2316,24.1482,24.2165,122700.0
2013-05-20 14:40:00,31.96,31.96,31.88,31.95,88800.0,24.224,24.224,24.1634,24.2165,88800.0
2013-05-20 14:50:00,31.95,31.98,31.91,31.95,163900.0,24.2165,24.2392,24.1861,24.2165,163900.0
2013-05-20 15:00:00,31.96,32.08,31.95,32.05,235100.0,24.224,24.315,24.2165,24.2923,235100.0
2013-05-20 15:10:00,32.05,32.1,31.98,32.08,179700.0,24.2923,24.3302,24.2392,24.315,179700.0
2013-05-20 15:20:00,32.08,32.17,31.93,32.17,212300.0,24.315,24.3832,24.2013,24.3832,212300.0
2013-05-20 15:30:00,32.16,32.35,32.13,32.35,362600.0,24.3756,24.5196,24.3529,24.5196,362600.0
2013-05-20 15:40:00,32.35,32.39,32.17,32.23,536200.0,24.5196,24.55,24.3832,24.4287,536200.0
2013-05-20 15:50:00,32.23,32.37,32.18,32.27,824900.0,24.4287,24.5348,24.3908,24.459,824900.0
2013-05-21 09:30:00,31.59,31.75,31.42,31.72,490100.0,23.9436,24.0649,23.8147,24.0421,490100.0
2013-05-21 09:40:00,31.73,31.84,31.55,31.58,363100.0,24.0497,24.1331,23.9133,23.936,363100.0
2013-05-21 09:50:00,31.59,31.65,31.39,31.4,329300.0,23.9436,23.9891,23.792,23.7996,329300.0
2013-05-21 10:00:00,31.4,31.6,31.4,31.57,451700.0,23.7996,23.9512,23.7996,23.9284,451700.0
2013-05-21 10:10:00,31.56,31.64,31.46,31.63,221000.0,23.9209,23.9815,23.8451,23.9739,221000.0
2013-05-21 10:20:00,31.62,31.67,31.52,31.52,299200.0,23.9663,24.0042,23.8905,23.8905,299200.0
2013-05-21 10:30:00,31.52,31.69,31.46,31.66,256500.0,23.8905,24.0194,23.8451,23.9967,256500.0
2013-05-21 10:40:00,31.67,31.99,31.66,31.96,262700.0,24.0042,24.2468,23.9967,24.224,262700.0
2013-05-21 10:50:00,31.96,31.97,31.81,31.88,296200.0,24.224,24.2316,24.1103,24.1634,296200.0
2013-05-21 11:00:00,31.87,31.87,31.66,31.67,204500.0,24.1558,24.1558,23.9967,24.0042,204500.0
2013-05-21 11:10:00,31.66,31.8,31.53,31.76,208400.0,23.9967,24.1028,23.8981,24.0724,208400.0
2013-05-21 11:20:00,31.76,31.91,31.72,31.83,265800.0,24.0724,24.1861,24.0421,24.1255,265800.0
2013-05-21 11:30:00,31.84,32.0,31.84,31.94,216800.0,24.1331,24.2544,24.1331,24.2089,216800.0
2013-05-21 11:40:00,31.94,31.95,31.8,31.85,146900.0,24.2089,24.2165,24.1028,24.1407,146900.0
2013-05-21 11:50:00,31.85,31.96,31.83,31.9,107000.0,24.1407,24.224,24.1255,24.1786,107000.0
2013-05-21 12:00:00,31.9,32.09,31.89,32.02,216000.0,24.1786,24.3226,24.171,24.2695,216000.0
2013-05-21 12:10:00,32.02,32.07,31.96,32.06,113200.0,24.2695,24.3074,24.224,24.2998,113200.0
2013-05-21 12:20:00,32.06,32.12,32.02,32.09,107900.0,24.2998,24.3453,24.2695,24.3226,107900.0
2013-05-21 12:30:00,32.08,32.1,32.03,32.07,82000.0,24.315,24.3302,24.2771,24.3074,82000.0
2013-05-21 12:40:00,32.07,32.18,32.07,32.17,138200.0,24.3074,24.3908,24.3074,24.3832,138200.0
2013-05-21 12:50:00,32.16,32.21,32.12,32.15,153200.0,24.3756,24.4135,24.3453,24.368,153200.0
2013-05-21 13:00:00,32.14,32.2,32.1,32.16,146800.0,24.3605,24.4059,24.3302,24.3756,146800.0
2013-05-21 13:10:00,32.14,32.22,32.11,32.15,98600.0,24.3605,24.4211,24.3377,24.368,98600.0
2013-05-21 13:20:00,32.15,32.16,32.07,32.09,125200.0,24.368,24.3756,24.3074,24.3226,125200.0
2013-05-21 13:30:00,32.09,32.1,31.96,32.06,251800.0,24.3226,24.3302,24.224,24.2998,251800.0
2013-05-21 13:40:00,32.05,32.06,31.96,32.04,101000.0,24.2923,24.2998,24.224,24.2847,101000.0
2013-05-21 13:50:00,32.03,32.07,32.02,32.04,86300.0,24.2771,24.3074,24.2695,24.2847,86300.0
2013-05-21 14:00:00,32.04,32.04,31.85,31.9,196200.0,24.2847,24.2847,24.1407,24.1786,196200.0
2013-05-21 14:10:00,31.9,32.02,31.88,31.98,119200.0,24.1786,24.2695,24.1634,24.2392,119200.0
2013-05-21 14:20:00,31.98,32.01,31.94,31.99,147800.0,24.2392,24.2619,24.2089,24.2468,147800.0
2013-05-21 14:30:00,32.0,32.07,31.98,31.98,136300.0,24.2544,24.3074,24.2392,24.2392,136300.0
2013-05-21 14:40:00,31.98,31.98,31.93,31.98,216200.0,24.2392,24.2392,24.2013,24.2392,216200.0
2013-05-21 14:50:00,31.98,32.08,31.96,32.05,183200.0,24.2392,24.315,24.224,24.2923,183200.0
2013-05-21 15:00:00,32.05,32.09,32.02,32.09,76500.0,24.2923,24.3226,24.2695,24.3226,76500.0
2013-05-21 15:10:00,32.1,32.12,32.02,32.03,165900.0,24.3302,24.3453,24.2695,24.2771,165900.0
2013-05-21 15:20:00,32.03,32.07,32.02,32.03,134300.0,24.2771,24.3074,24.2695,24.2771,134300.0
2013-05-21 15:30:00,32.04,32.05,31.96,31.96,189800.0,24.2847,24.2923,24.224,24.224,189800.0
2013-05-21 15:40:00,31.96,31.97,31.87,31.89,220500.0,24.224,24.2316,24.1558,24.171,220500.0
2013-05-21 15:50:00,31.9,31.98,31.88,31.93,310000.0,24.1786,24.2392,24.1634,24.2013,310000.0
2013-05-22 09:30:00,32.43,32.55,32.15,32.29,413000.0,24.5803,24.6712,24.368,24.4742,413000.0
2013-05-22 09:40:00,32.31,32.34,32.08,32.28,268700.0,24.4893,24.5121,24.315,24.4666,268700.0
2013-05-22 09:50:00,32.28,32.45,32.25,32.45,208600.0,24.4666,24.5954,24.4438,24.5954,208600.0
2013-05-22 10:00:00,32.44,32.96,32.44,32.9,610100.0,24.5879,24.982,24.5879,24.9365,610100.0
2013-05-22 10:10:00,32.92,33.12,32.87,32.97,475200.0,24.9517,25.1033,24.9138,24.9896,475200.0
2013-05-22 10:20:00,32.96,32.97,32.63,32.63,329500.0,24.982,24.9896,24.7319,24.7319,329500.0
2013-05-22 10:30:00,32.62,32.65,32.06,32.11,651500.0,24.7243,24.747,24.2998,24.3377,651500.0
2013-05-22 10:40:00,32.09,32.25,31.95,32.12,359200.0,24.3226,24.4438,24.2165,24.3453,359200.0
2013-05-22 10:50:00,32.14,32.14,31.51,31.9,654300.0,24.3605,24.3605,23.883,24.1786,654300.0
2013-05-22 11:00:00,31.9,32.13,31.86,32.03,246700.0,24.1786,24.3529,24.1482,24.2771,246700.0
2013-05-22 11:10:00,32.02,32.12,31.95,32.06,248900.0,24.2695,24.3453,24.2165,24.2998,248900.0
2013-05-22 11:20:00,32.06,32.15,31.96,32.15,117100.0,24.2998,24.368,24.224,24.368,117100.0
2013-05-22 11:30:00,32.15,32.34,32.04,32.25,255300.0,24.368,24.5121,24.2847,24.4438,255300.0
2013-05-22 11:40:00,32.26,32.45,32.24,32.37,209300.0,24.4514,24.5954,24.4363,24.5348,209300.0
2013-05-22 11:50:00,32.37,32.42,32.09,32.15,190900.0,24.5348,24.5727,24.3226,24.368,190900.0
2013-05-22 12:00:00,32.15,32.21,32.03,32.13,113100.0,24.368,24.4135,24.2771,24.3529,113100.0
2013-05-22 12:10:00,32.12,32.17,32.05,32.15,84600.0,24.3453,24.3832,24.2923,24.368,84600.0
2013-05-22 12:20:00,32.16,32.28,32.12,32.21,138200.0,24.3756,24.4666,24.3453,24.4135,138200.0
2013-05-22 12:30:00,32.22,32.27,32.11,32.27,155900.0,24.4211,24.459,24.3377,24.459,155900.0
2013-05-22 12:40:00,32.26,32.3,32.2,32.23,82000.0,24.4514,24.4817,24.4059,24.4287,82000.0
2013-05-22 12:50:00,32.25,32.35,32.25,32.35,64400.0,24.4438,24.5196,24.4438,24.5196,64400.0
2013-05-22 13:00:00,32.35,32.36,32.18,32.21,86700.0,24.5196,24.5272,24.3908,24.4135,86700.0
2013-05-22 13:10:00,32.2,32.3,32.16,32.25,120300.0,24.4059,24.4817,24.3756,24.4438,120300.0
2013-05-22 13:20:00,32.25,32.28,32.05,32.06,122300.0,24.4438,24.4666,24.2923,24.2998,122300.0
2013-05-22 13:30:00,32.06,32.07,31.74,31.75,221600.0,24.2998,24.3074,24.0573,24.0649,221600.0
2013-05-22 13:40:00,31.75,31.85,31.71,31.8,177400.0,24.0649,24.1407,24.0346,24.1028,177400.0
2013-05-22 13:50:00,31.81,31.95,31.8,31.9,124000.0,24.1103,24.2165,24.1028,24.1786,124000.0
2013-05-22 14:00:00,31.9,31.99,31.58,31.7,338500.0,24.1786,24.2468,23.936,24.027,338500.0
2013-05-22 14:10:00,31.71,31.74,31.56,31.68,146200.0,24.0346,24.0573,23.9209,24.0118,146200.0
2013-05-22 14:20:00,31.69,31.83,31.64,31.79,189700.0,24.0194,24.1255,23.9815,24.0952,189700.0
2013-05-22 14:30:00,31.8,31.82,31.67,31.69,120100.0,24.1028,24.1179,24.0042,24.0194,120100.0
2013-05-22 14:40:00,31.68,31.96,31.65,31.88,204600.0,24.0118,24.224,23.9891,24.1634,204600.0
2013-05-22 14:50:00,31.88,31.9,31.79,31.89,146400.0,24.1634,24.1786,24.0952,24.171,146400.0
2013-05-22 15:00:00,31.89,31.89,31.73,31.78,169000.0,24.171,24.171,24.0497,24.0876,169000.0
2013-05-22 15:10:00,31.78,31.82,31.76,31.78,93400.0,24.0876,24.1179,24.0724,24.0876,93400.0
2013-05-22 15:20:00,31.77,31.78,31.68,31.69,165200.0,24.08,24.0876,24.0118,24.0194,165200.0
2013-05-22 15:30:00,31.68,31.8,31.68,31.8,151500.0,24.0118,24.1028,24.0118,24.1028,151500.0
2013-05-22 15:40:00,31.8,32.0,31.79,31.94,268700.0,24.1028,24.2544,24.0952,24.2089,268700.0
2013-05-22 15:50:00,31.94,32.03,31.91,31.95,440100.0,24.2089,24.2771,24.1861,24.2165,440100.0
2013-05-23 09:30:00,32.42,32.74,32.38,32.61,452700.0,24.5727,24.8152,24.5424,24.7167,452700.0
2013-05-23 09:40:00,32.61,32.64,32.35,32.43,358800.0,24.7167,24.7394,24.5196,24.5803,358800.0
2013-05-23 09:50:00,32.43,32.5,32.37,32.47,285100.0,24.5803,24.6333,24.5348,24.6106,285100.0
2013-05-23 10:00:00,32.47,32.48,32.16,32.26,428300.0,24.6106,24.6182,24.3756,24.4514,428300.0
2013-05-23 10:10:00,32.27,32.36,32.18,32.2,224700.0,24.459,24.5272,24.3908,24.4059,224700.0
2013-05-23 10:20:00,32.2,32.28,32.09,32.09,216200.0,24.4059,24.4666,24.3226,24.3226,216200.0
2013-05-23 10:30:00,32.1,32.22,32.09,32.11,156100.0,24.3302,24.4211,24.3226,24.3377,156100.0
2013-05-23 10:40:00,32.11,32.2,32.05,32.06,256800.0,24.3377,24.4059,24.2923,24.2998,256800.0
2013-05-23 10:50:00,32.06,32.07,31.85,31.91,217500.0,24.2998,24.3074,24.1407,24.1861,217500.0
2013-05-23 11:00:00,31.91,32.01,31.85,31.88,193600.0,24.1861,24.2619,24.1407,24.1634,193600.0
2013-05-23 11:10:00,31.89,31.94,31.82,31.85,211800.0,24.171,24.2089,24.1179,24.1407,211800.0
2013-05-23 11:20:00,31.84,31.89,31.8,31.88,136300.0,24.1331,24.171,24.1028,24.1634,136300.0
2013-05-23 11:30:00,31.87,31.94,31.83,31.9,131000.0,24.1558,24.2089,24.1255,24.1786,131000.0
2013-05-23 11:40:00,31.9,32.14,31.89,32.11,154700.0,24.1786,24.3605,24.171,24.3377,154700.0
2013-05-23 11:50:00,32.11,32.14,32.02,32.09,271800.0,24.3377,24.3605,24.2695,24.3226,271800.0
2013-05-23 12:00:00,32.09,32.14,32.05,32.08,99700.0,24.3226,24.3605,24.2923,24.315,99700.0
2013-05-23 12:10:00,32.09,32.14,32.02,32.08,131500.0,24.3226,24.3605,24.2695,24.315,131500.0
2013-05-23 12:20:00,32.08,32.17,32.07,32.15,87100.0,24.315,24.3832,24.3074,24.368,87100.0
2013-05-23 12:30:00,32.15,32.15,32.05,32.09,103300.0,24.368,24.368,24.2923,24.3226,103300.0
2013-05-23 12:40:00,32.08,32.1,32.02,32.1,125600.0,24.315,24.3302,24.2695,24.3302,125600.0
2013-05-23 12:50:00,32.1,32.14,32.08,32.1,65200.0,24.3302,24.3605,24.315,24.3302,65200.0
2013-05-23 13:00:00,32.11,32.11,32.03,32.1,96900.0,24.3377,24.3377,24.2771,24.3302,96900.0
2013-05-23 13:10:00,32.1,32.28,32.1,32.25,176600.0,24.3302,24.4666,24.3302,24.4438,176600.0
2013-05-23 13:20:00,32.25,32.28,32.21,32.24,100200.0,24.4438,24.4666,24.4135,24.4363,100200.0
2013-05-23 13:30:00,32.23,32.26,32.21,32.22,52900.0,24.4287,24.4514,24.4135,24.4211,52900.0
2013-05-23 13:40:00,32.22,32.24,32.17,32.2,68500.0,24.4211,24.4363,24.3832,24.4059,68500.0
2013-05-23 13:50:00,32.21,32.27,32.2,32.26,123900.0,24.4135,24.459,24.4059,24.4514,123900.0
2013-05-23 14:00:00,32.25,32.29,32.24,32.27,101300.0,24.4438,24.4742,24.4363,24.459,101300.0
2013-05-23 14:10:00,32.28,32.3,32.22,32.23,81000.0,24.4666,24.4817,24.4211,24.4287,81000.0
2013-05-23 14:20:00,32.22,32.29,32.22,32.23,148100.0,24.4211,24.4742,24.4211,24.4287,148100.0
2013-05-23 14:30:00,32.23,32.25,32.17,32.22,102600.0,24.4287,24.4438,24.3832,24.4211,102600.0
2013-05-23 14:40:00,32.23,32.3,32.22,32.29,87000.0,24.4287,24.4817,24.4211,24.4742,87000.0
2013-05-23 14:50:00,32.3,32.33,32.24,32.29,95600.0,24.4817,24.5045,24.4363,24.4742,95600.0
2013-05-23 15:00:00,32.28,32.3,32.23,32.27,90500.0,24.4666,24.4817,24.4287,24.459,90500.0
2013-05-23 15:10:00,32.28,32.29,32.21,32.23,106400.0,24.4666,24.4742,24.4135,24.4287,106400.0
2013-05-23 15:20:00,32.23,32.26,32.21,32.25,138300.0,24.4287,24.4514,24.4135,24.4438,138300.0
2013-05-23 15:30:00,32.24,32.26,32.21,32.23,94200.0,24.4363,24.4514,24.4135,24.4287,94200.0
2013-05-23 15:40:00,32.23,32.26,32.19,32.21,166300.0,24.4287,24.4514,24.3984,24.4135,166300.0
2013-05-23 15:50:00,32.21,32.23,32.18,32.21,291600.0,24.4135,24.4287,24.3908,24.4135,291600.0
2013-05-24 09:30:00,32.15,32.35,32.0,32.07,254400.0,24.368,24.5196,24.2544,24.3074,254400.0
2013-05-24 09:40:00,32.07,32.23,32.07,32.22,95700.0,24.3074,24.4287,24.3074,24.4211,95700.0
2013-05-24 09:50:00,32.22,32.52,32.22,32.36,167100.0,24.4211,24.6485,24.4211,24.5272,167100.0
2013-05-24 10:00:00,32.37,32.59,32.31,32.42,202400.0,24.5348,24.7015,24.4893,24.5727,202400.0
2013-05-24 10:10:00,32.42,32.53,32.4,32.47,110400.0,24.5727,24.6561,24.5575,24.6106,110400.0
2013-05-24 10:20:00,32.47,32.53,32.33,32.33,84700.0,24.6106,24.6561,24.5045,24.5045,84700.0
2013-05-24 10:30:00,32.33,32.33,32.25,32.29,121300.0,24.5045,24.5045,24.4438,24.4742,121300.0
2013-05-24 10:40:00,32.28,32.31,32.16,32.17,103200.0,24.4666,24.4893,24.3756,24.3832,103200.0
2013-05-24 10:50:00,32.17,32.28,32.14,32.23,97200.0,24.3832,24.4666,24.3605,24.4287,97200.0
2013-05-24 11:00:00,32.23,32.25,32.16,32.19,97300.0,24.4287,24.4438,24.3756,24.3984,97300.0
2013-05-24 11:10:00,32.19,32.28,32.15,32.16,81900.0,24.3984,24.4666,24.368,24.3756,81900.0
2013-05-24 11:20:00,32.15,32.19,32.13,32.16,70600.0,24.368,24.3984,24.3529,24.3756,70600.0
2013-05-24 11:30:00,32.16,32.16,32.11,32.14,61300.0,24.3756,24.3756,24.3377,24.3605,61300.0
2013-05-24 11:40:00,32.15,32.18,32.11,32.17,53100.0,24.368,24.3908,24.3377,24.3832,53100.0
2013-05-24 11:50:00,32.16,32.22,32.15,32.2,49300.0,24.3756,24.4211,24.368,24.4059,49300.0
2013-05-24 12:00:00,32.2,32.25,32.16,32.22,78300.0,24.4059,24.4438,24.3756,24.4211,78300.0
2013-05-24 12:10:00,32.22,32.22,31.91,31.91,370300.0,24.4211,24.4211,24.1861,24.1861,370300.0
2013-05-24 12:20:00,31.91,31.98,31.86,31.87,163900.0,24.1861,24.2392,24.1482,24.1558,163900.0
2013-05-24 12:30:00,31.87,31.88,31.71,31.82,302500.0,24.1558,24.1634,24.0346,24.1179,302500.0
2013-05-24 12:40:00,31.81,31.83,31.78,31.82,61600.0,24.1103,24.1255,24.0876,24.1179,61600.0
2013-05-24 12:50:00,31.81,31.82,31.65,31.66,192500.0,24.1103,24.1179,23.9891,23.9967,192500.0
2013-05-24 13:00:00,31.66,31.86,31.66,31.85,178200.0,23.9967,24.1482,23.9967,24.1407,178200.0
2013-05-24 13:10:00,31.84,31.87,31.77,31.83,137300.0,24.1331,24.1558,24.08,24.1255,137300.0
2013-05-24 13:20:00,31.82,31.82,31.74,31.74,82100.0,24.1179,24.1179,24.0573,24.0573,82100.0
2013-05-24 13:30:00,31.73,31.81,31.73,31.77,103800.0,24.0497,24.1103,24.0497,24.08,103800.0
2013-05-24 13:40:00,31.77,31.78,31.74,31.75,61600.0,24.08,24.0876,24.0573,24.0649,61600.0
2013-05-24 13:50:00,31.75,31.82,31.74,31.81,79900.0,24.0649,24.1179,24.0573,24.1103,79900.0
2013-05-24 14:00:00,31.81,31.85,31.78,31.83,78100.0,24.1103,24.1407,24.0876,24.1255,78100.0
2013-05-24 14:10:00,31.83,31.85,31.77,31.78,68200.0,24.1255,24.1407,24.08,24.0876,68200.0
2013-05-24 14:20:00,31.77,31.8,31.75,31.76,55000.0,24.08,24.1028,24.0649,24.0724,55000.0
2013-05-24 14:30:00,31.75,31.76,31.69,31.7,75700.0,24.0649,24.0724,24.0194,24.027,75700.0
2013-05-24 14:40:00,31.7,31.74,31.66,31.72,109900.0,24.027,24.0573,23.9967,24.0421,109900.0
2013-05-24 14:50:00,31.72,31.8,31.71,31.78,115300.0,24.0421,24.1028,24.0346,24.0876,115300.0
2013-05-24 15:00:00,31.79,31.84,31.72,31.8,275200.0,24.0952,24.1331,24.0421,24.1028,275200.0
2013-05-24 15:10:00,31.79,31.8,31.7,31.76,174500.0,24.0952,24.1028,24.027,24.0724,174500.0
2013-05-24 15:20:00,31.77,31.85,31.74,31.81,159400.0,24.08,24.1407,24.0573,24.1103,159400.0
2013-05-24 15:30:00,31.81,31.82,31.72,31.77,163200.0,24.1103,24.1179,24.0421,24.08,163200.0
2013-05-24 15:40:00,31.78,31.85,31.77,31.84,180000.0,24.0876,24.1407,24.08,24.1331,180000.0
2013-05-24 15:50:00,31.83,31.99,31.83,31.97,648800.0,24.1255,24.2468,24.1255,24.2316,648800.0
2013-05-28 09:30:00,32.0,32.01,31.52,31.79,363900.0,24.2544,24.2619,23.8905,24.0952,363900.0
2013-05-28 09:40:00,31.78,31.91,31.68,31.81,167300.0,24.0876,24.1861,24.0118,24.1103,167300.0
2013-05-28 09:50:00,31.81,32.08,31.78,32.08,129900.0,24.1103,24.315,24.0876,24.315,129900.0
2013-05-28 10:00:00,32.08,32.09,31.78,31.82,270200.0,24.315,24.3226,24.0876,24.1179,270200.0
2013-05-28 10:10:00,31.82,31.84,31.64,31.66,250300.0,24.1179,24.1331,23.9815,23.9967,250300.0
2013-05-28 10:20:00,31.66,31.78,31.63,31.67,138900.0,23.9967,24.0876,23.9739,24.0042,138900.0
2013-05-28 10:30:00,31.67,31.79,31.61,31.75,145700.0,24.0042,24.0952,23.9588,24.0649,145700.0
2013-05-28 10:40:00,31.76,31.9,31.76,31.88,150200.0,24.0724,24.1786,24.0724,24.1634,150200.0
2013-05-28 10:50:00,31.88,32.07,31.88,31.93,238900.0,24.1634,24.3074,24.1634,24.2013,238900.0
2013-05-28 11:00:00,31.92,32.21,31.86,32.2,215100.0,24.1937,24.4135,24.1482,24.4059,215100.0
2013-05-28 11:10:00,32.2,32.42,32.2,32.39,237700.0,24.4059,24.5727,24.4059,24.55,237700.0
2013-05-28 11:20:00,32.4,32.55,32.4,32.54,129600.0,24.5575,24.6712,24.5575,24.6636,129600.0
2013-05-28 11:30:00,32.54,32.65,32.44,32.6,257600.0,24.6636,24.747,24.5879,24.7091,257600.0
2013-05-28 11:40:00,32.61,32.62,32.34,32.36,196600.0,24.7167,24.7243,24.5121,24.5272,196600.0
2013-05-28 11:50:00,32.36,32.36,32.2,32.2,143200.0,24.5272,24.5272,24.4059,24.4059,143200.0
2013-05-28 12:00:00,32.2,32.37,32.17,32.36,118200.0,24.4059,24.5348,24.3832,24.5272,118200.0
2013-05-28 12:10:00,32.36,32.41,32.29,32.41,82000.0,24.5272,24.5651,24.4742,24.5651,82000.0
2013-05-28 12:20:00,32.42,32.43,32.38,32.42,64200.0,24.5727,24.5803,24.5424,24.5727,64200.0
2013-05-28 12:30:00,32.42,32.42,32.24,32.32,109900.0,24.5727,24.5727,24.4363,24.4969,109900.0
2013-05-28 12:40:00,32.31,32.37,32.23,32.25,61100.0,24.4893,24.5348,24.4287,24.4438,61100.0
2013-05-28 12:50:00,32.25,32.27,32.19,32.24,49900.0,24.4438,24.459,24.3984,24.4363,49900.0
2013-05-28 13:00:00,32.24,32.3,32.21,32.24,70600.0,24.4363,24.4817,24.4135,24.4363,70600.0
2013-05-28 13:10:00,32.24,32.25,31.97,31.98,135900.0,24.4363,24.4438,24.2316,24.2392,135900.0
2013-05-28 13:20:00,31.98,32.05,31.94,32.0,106900.0,24.2392,24.2923,24.2089,24.2544,106900.0
2013-05-28 13:30:00,32.01,32.07,31.94,31.99,124600.0,24.2619,24.3074,24.2089,24.2468,124600.0
2013-05-28 13:40:00,32.0,32.01,31.88,31.93,114400.0,24.2544,24.2619,24.1634,24.2013,114400.0
2013-05-28 13:50:00,31.93,31.94,31.89,31.9,57800.0,24.2013,24.2089,24.171,24.1786,57800.0
2013-05-28 14:00:00,31.91,31.92,31.79,31.8,89000.0,24.1861,24.1937,24.0952,24.1028,89000.0
2013-05-28 14:10:00,31.8,31.84,31.77,31.83,168300.0,24.1028,24.1331,24.08,24.1255,168300.0
2013-05-28 14:20:00,31.83,31.95,31.82,31.95,102300.0,24.1255,24.2165,24.1179,24.2165,102300.0
2013-05-28 14:30:00,31.95,31.96,31.91,31.91,88400.0,24.2165,24.224,24.1861,24.1861,88400.0
2013-05-28 14:40:00,31.92,31.95,31.9,31.93,87100.0,24.1937,24.2165,24.1786,24.2013,87100.0
2013-05-28 14:50:00,31.94,31.95,31.9,31.95,59200.0,24.2089,24.2165,24.1786,24.2165,59200.0
2013-05-28 15:00:00,31.94,31.96,31.85,31.9,91100.0,24.2089,24.224,24.1407,24.1786,91100.0
2013-05-28 15:10:00,31.9,31.97,31.86,31.96,94900.0,24.1786,24.2316,24.1482,24.224,94900.0
2013-05-28 15:20:00,31.97,32.03,31.96,32.02,108900.0,24.2316,24.2771,24.224,24.2695,108900.0
2013-05-28 15:30:00,32.02,32.08,32.01,32.04,78200.0,24.2695,24.315,24.2619,24.2847,78200.0
2013-05-28 15:40:00,32.04,32.14,32.03,32.13,271300.0,24.2847,24.3605,24.2771,24.3529,271300.0
2013-05-28 15:50:00,32.13,32.14,32.03,32.06,372800.0,24.3529,24.3605,24.2771,24.2998,372800.0
2013-05-29 09:30:00,32.22,32.28,32.16,32.26,187900.0,24.4211,24.4666,24.3756,24.4514,187900.0
2013-05-29 09:40:00,32.26,32.33,32.12,32.18,194400.0,24.4514,24.5045,24.3453,24.3908,194400.0
2013-05-29 09:50:00,32.17,32.34,32.12,32.31,141500.0,24.3832,24.5121,24.3453,24.4893,141500.0
2013-05-29 10:00:00,32.31,32.39,32.22,32.29,212300.0,24.4893,24.55,24.4211,24.4742,212300.0
2013-05-29 10:10:00,32.29,32.44,32.26,32.37,179300.0,24.4742,24.5879,24.4514,24.5348,179300.0
2013-05-29 10:20:00,32.38,32.5,32.34,32.36,191500.0,24.5424,24.6333,24.5121,24.5272,191500.0
2013-05-29 10:30:00,32.36,32.44,32.29,32.43,107100.0,24.5272,24.5879,24.4742,24.5803,107100.0
2013-05-29 10:40:00,32.41,32.46,32.34,32.34,136700.0,24.5651,24.603,24.5121,24.5121,136700.0
2013-05-29 10:50:00,32.34,32.37,32.21,32.36,203100.0,24.5121,24.5348,24.4135,24.5272,203100.0
2013-05-29 11:00:00,32.36,32.37,32.18,32.2,166900.0,24.5272,24.5348,24.3908,24.4059,166900.0
2013-05-29 11:10:00,32.2,32.4,32.17,32.39,165800.0,24.4059,24.5575,24.3832,24.55,165800.0
2013-05-29 11:20:00,32.39,32.52,32.38,32.47,193700.0,24.55,24.6485,24.5424,24.6106,193700.0
2013-05-29 11:30:00,32.47,32.51,32.4,32.51,142600.0,24.6106,24.6409,24.5575,24.6409,142600.0
2013-05-29 11:40:00,32.51,32.55,32.46,32.46,174300.0,24.6409,24.6712,24.603,24.603,174300.0
2013-05-29 11:50:00,32.46,32.48,32.4,32.47,105300.0,24.603,24.6182,24.5575,24.6106,105300.0
2013-05-29 12:00:00,32.48,32.54,32.47,32.51,104200.0,24.6182,24.6636,24.6106,24.6409,104200.0
2013-05-29 12:10:00,32.51,32.57,32.48,32.54,90700.0,24.6409,24.6864,24.6182,24.6636,90700.0
2013-05-29 12:20:00,32.53,32.58,32.5,32.53,90900.0,24.6561,24.694,24.6333,24.6561,90900.0
2013-05-29 12:30:00,32.54,32.65,32.54,32.58,132000.0,24.6636,24.747,24.6636,24.694,132000.0
2013-05-29 12:40:00,32.58,32.68,32.55,32.65,117200.0,24.694,24.7698,24.6712,24.747,117200.0
2013-05-29 12:50:00,32.66,32.75,32.66,32.74,118600.0,24.7546,24.8228,24.7546,24.8152,118600.0
2013-05-29 13:00:00,32.75,32.88,32.75,32.87,245800.0,24.8228,24.9214,24.8228,24.9138,245800.0
2013-05-29 13:10:00,32.88,32.98,32.84,32.94,204800.0,24.9214,24.9971,24.891,24.9668,204800.0
2013-05-29 13:20:00,32.95,33.03,32.92,32.99,201800.0,24.9744,25.035,24.9517,25.0047,201800.0
2013-05-29 13:30:00,32.99,33.05,32.87,32.98,194100.0,25.0047,25.0502,24.9138,24.9971,194100.0
2013-05-29 13:40:00,32.98,33.02,32.9,32.97,132500.0,24.9971,25.0275,24.9365,24.9896,132500.0
2013-05-29 13:50:00,32.97,32.99,32.9,32.91,92200.0,24.9896,25.0047,24.9365,24.9441,92200.0
2013-05-29 14:00:00,32.91,32.95,32.88,32.92,80400.0,24.9441,24.9744,24.9214,24.9517,80400.0
2013-05-29 14:10:00,32.92,32.96,32.88,32.95,102300.0,24.9517,24.982,24.9214,24.9744,102300.0
2013-05-29 14:20:00,32.95,33.05,32.95,33.04,184100.0,24.9744,25.0502,24.9744,25.0426,184100.0
2013-05-29 14:30:00,33.04,33.06,32.92,32.92,110500.0,25.0426,25.0578,24.9517,24.9517,110500.0
2013-05-29 14:40:00,32.92,32.93,32.89,32.91,204000.0,24.9517,24.9592,24.9289,24.9441,204000.0
2013-05-29 14:50:00,32.9,32.91,32.83,32.87,160100.0,24.9365,24.9441,24.8835,24.9138,160100.0
2013-05-29 15:00:00,32.87,32.93,32.83,32.9,167300.0,24.9138,24.9592,24.8835,24.9365,167300.0
2013-05-29 15:10:00,32.9,32.92,32.85,32.87,137400.0,24.9365,24.9517,24.8986,24.9138,137400.0
2013-05-29 15:20:00,32.87,32.94,32.87,32.92,169900.0,24.9138,24.9668,24.9138,24.9517,169900.0
2013-05-29 15:30:00,32.91,32.96,32.91,32.95,249800.0,24.9441,24.982,24.9441,24.9744,249800.0
2013-05-29 15:40:00,32.95,32.99,32.86,32.95,369000.0,24.9744,25.0047,24.9062,24.9744,369000.0
2013-05-29 15:50:00,32.95,33.13,32.94,33.09,722100.0,24.9744,25.1108,24.9668,25.0805,722100.0
2013-05-30 09:30:00,33.69,33.89,33.63,33.89,511400.0,25.5353,25.6869,25.4898,25.6869,511400.0
2013-05-30 09:40:00,33.88,34.04,33.84,33.97,291000.0,25.6793,25.8006,25.649,25.7475,291000.0
2013-05-30 09:50:00,33.96,34.29,33.93,34.1,427400.0,25.7399,25.9901,25.7172,25.846,427400.0
2013-05-30 10:00:00,34.1,34.26,33.95,33.98,436200.0,25.846,25.9673,25.7324,25.7551,436200.0
2013-05-30 10:10:00,33.98,34.34,33.98,34.28,425900.0,25.7551,26.028,25.7551,25.9825,425900.0
2013-05-30 10:20:00,34.27,34.31,34.03,34.12,251400.0,25.9749,26.0052,25.793,25.8612,251400.0
2013-05-30 10:30:00,34.12,34.16,33.97,34.0,221100.0,25.8612,25.8915,25.7475,25.7703,221100.0
2013-05-30 10:40:00,34.0,34.11,33.98,34.1,222000.0,25.7703,25.8536,25.7551,25.846,222000.0
2013-05-30 10:50:00,34.09,34.26,34.05,34.22,200000.0,25.8385,25.9673,25.8082,25.937,200000.0
2013-05-30 11:00:00,34.22,34.42,34.17,34.4,282300.0,25.937,26.0886,25.8991,26.0734,282300.0
2013-05-30 11:10:00,34.41,34.48,34.33,34.47,244700.0,26.081,26.1341,26.0204,26.1265,244700.0
2013-05-30 11:20:00,34.47,34.48,34.4,34.44,196300.0,26.1265,26.1341,26.0734,26.1038,196300.0
2013-05-30 11:30:00,34.44,34.45,34.26,34.27,297700.0,26.1038,26.1113,25.9673,25.9749,297700.0
2013-05-30 11:40:00,34.27,34.44,34.2,34.36,308000.0,25.9749,26.1038,25.9218,26.0431,308000.0
2013-05-30 11:50:00,34.37,34.44,34.34,34.37,136600.0,26.0507,26.1038,26.028,26.0507,136600.0
2013-05-30 12:00:00,34.36,34.41,34.31,34.31,114400.0,26.0431,26.081,26.0052,26.0052,114400.0
2013-05-30 12:10:00,34.3,34.32,34.21,34.26,152400.0,25.9976,26.0128,25.9294,25.9673,152400.0
2013-05-30 12:20:00,34.26,34.32,34.21,34.28,127000.0,25.9673,26.0128,25.9294,25.9825,127000.0
2013-05-30 12:30:00,34.27,34.3,34.24,34.27,85200.0,25.9749,25.9976,25.9522,25.9749,85200.0
2013-05-30 12:40:00,34.27,34.3,34.18,34.19,116400.0,25.9749,25.9976,25.9067,25.9143,116400.0
2013-05-30 12:50:00,34.18,34.26,34.15,34.26,133100.0,25.9067,25.9673,25.8839,25.9673,133100.0
2013-05-30 13:00:00,34.27,34.37,34.23,34.33,163700.0,25.9749,26.0507,25.9446,26.0204,163700.0
2013-05-30 13:10:00,34.33,34.41,34.32,34.37,137100.0,26.0204,26.081,26.0128,26.0507,137100.0
2013-05-30 13:20:00,34.37,34.39,34.25,34.26,104000.0,26.0507,26.0659,25.9597,25.9673,104000.0
2013-05-30 13:30:00,34.27,34.38,34.2,34.24,172000.0,25.9749,26.0583,25.9218,25.9522,172000.0
2013-05-30 13:40:00,34.23,34.33,34.19,34.29,202000.0,25.9446,26.0204,25.9143,25.9901,202000.0
2013-05-30 13:50:00,34.29,34.44,34.29,34.42,126800.0,25.9901,26.1038,25.9901,26.0886,126800.0
2013-05-30 14:00:00,34.42,34.43,34.26,34.27,140400.0,26.0886,26.0962,25.9673,25.9749,140400.0
2013-05-30 14:10:00,34.26,34.39,34.25,34.37,92200.0,25.9673,26.0659,25.9597,26.0507,92200.0
2013-05-30 14:20:00,34.36,34.38,34.26,34.26,93200.0,26.0431,26.0583,25.9673,25.9673,93200.0
2013-05-30 14:30:00,34.27,34.36,34.25,34.34,165800.0,25.9749,26.0431,25.9597,26.028,165800.0
2013-05-30 14:40:00,34.34,34.38,34.32,34.36,93900.0,26.028,26.0583,26.0128,26.0431,93900.0
2013-05-30 14:50:00,34.37,34.39,34.31,34.39,130800.0,26.0507,26.0659,26.0052,26.0659,130800.0
2013-05-30 15:00:00,34.39,34.42,34.35,34.38,160600.0,26.0659,26.0886,26.0355,26.0583,160600.0
2013-05-30 15:10:00,34.39,34.43,34.28,34.31,204900.0,26.0659,26.0962,25.9825,26.0052,204900.0
2013-05-30 15:20:00,34.31,34.31,34.2,34.23,212400.0,26.0052,26.0052,25.9218,25.9446,212400.0
2013-05-30 15:30:00,34.23,34.32,34.22,34.27,199600.0,25.9446,26.0128,25.937,25.9749,199600.0
2013-05-30 15:40:00,34.28,34.35,34.22,34.33,327400.0,25.9825,26.0355,25.937,26.0204,327400.0
2013-05-30 15:50:00,34.32,34.4,34.3,34.34,628300.0,26.0128,26.0734,25.9976,26.028,628300.0
2013-05-31 09:30:00,34.13,34.22,33.87,34.11,385400.0,25.8688,25.937,25.6717,25.8536,385400.0
2013-05-31 09:40:00,34.11,34.18,33.93,34.02,316200.0,25.8536,25.9067,25.7172,25.7854,316200.0
2013-05-31 09:50:00,34.01,34.01,33.74,33.76,180000.0,25.7778,25.7778,25.5732,25.5883,180000.0
2013-05-31 10:00:00,33.76,33.83,33.67,33.78,240500.0,25.5883,25.6414,25.5201,25.6035,240500.0
2013-05-31 10:10:00,33.78,33.97,33.77,33.97,227000.0,25.6035,25.7475,25.5959,25.7475,227000.0
2013-05-31 10:20:00,33.97,34.0,33.85,33.96,162500.0,25.7475,25.7703,25.6566,25.7399,162500.0
2013-05-31 10:30:00,33.96,34.01,33.93,33.94,122000.0,25.7399,25.7778,25.7172,25.7248,122000.0
2013-05-31 10:40:00,33.95,33.98,33.85,33.89,110300.0,25.7324,25.7551,25.6566,25.6869,110300.0
2013-05-31 10:50:00,33.9,33.95,33.72,33.77,171700.0,25.6945,25.7324,25.558,25.5959,171700.0
2013-05-31 11:00:00,33.77,33.82,33.7,33.77,195400.0,25.5959,25.6338,25.5429,25.5959,195400.0
2013-05-31 11:10:00,33.76,33.8,33.72,33.79,149000.0,25.5883,25.6187,25.558,25.6111,149000.0
2013-05-31 11:20:00,33.79,33.83,33.73,33.81,124500.0,25.6111,25.6414,25.5656,25.6262,124500.0
2013-05-31 11:30:00,33.8,33.93,33.77,33.89,127000.0,25.6187,25.7172,25.5959,25.6869,127000.0
2013-05-31 11:40:00,33.9,34.0,33.87,33.92,99700.0,25.6945,25.7703,25.6717,25.7096,99700.0
2013-05-31 11:50:00,33.93,34.0,33.93,33.94,80700.0,25.7172,25.7703,25.7172,25.7248,80700.0
2013-05-31 12:00:00,33.94,33.94,33.82,33.82,115900.0,25.7248,25.7248,25.6338,25.6338,115900.0
2013-05-31 12:10:00,33.83,33.99,33.83,33.96,90600.0,25.6414,25.7627,25.6414,25.7399,90600.0
2013-05-31 12:20:00,33.96,33.98,33.91,33.92,63100.0,25.7399,25.7551,25.702,25.7096,63100.0
2013-05-31 12:30:00,33.93,33.93,33.86,33.89,79100.0,25.7172,25.7172,25.6641,25.6869,79100.0
2013-05-31 12:40:00,33.88,33.91,33.86,33.88,115800.0,25.6793,25.702,25.6641,25.6793,115800.0
2013-05-31 12:50:00,33.87,33.93,33.86,33.86,70900.0,25.6717,25.7172,25.6641,25.6641,70900.0
2013-05-31 13:00:00,33.86,33.89,33.79,33.8,80100.0,25.6641,25.6869,25.6111,25.6187,80100.0
2013-05-31 13:10:00,33.8,33.87,33.79,33.83,84700.0,25.6187,25.6717,25.6111,25.6414,84700.0
2013-05-31 13:20:00,33.83,33.86,33.8,33.85,55200.0,25.6414,25.6641,25.6187,25.6566,55200.0
2013-05-31 13:30:00,33.84,33.92,33.84,33.91,85400.0,25.649,25.7096,25.649,25.702,85400.0
2013-05-31 13:40:00,33.91,33.97,33.88,33.92,79000.0,25.702,25.7475,25.6793,25.7096,79000.0
2013-05-31 13:50:00,33.93,34.01,33.92,33.99,103500.0,25.7172,25.7778,25.7096,25.7627,103500.0
2013-05-31 14:00:00,34.0,34.03,33.94,34.03,119300.0,25.7703,25.793,25.7248,25.793,119300.0
2013-05-31 14:10:00,34.02,34.05,34.01,34.04,74900.0,25.7854,25.8082,25.7778,25.8006,74900.0
2013-05-31 14:20:00,34.03,34.12,34.02,34.06,136400.0,25.793,25.8612,25.7854,25.8157,136400.0
2013-05-31 14:30:00,34.08,34.08,33.96,33.98,123800.0,25.8309,25.8309,25.7399,25.7551,123800.0
2013-05-31 14:40:00,33.99,34.0,33.84,33.85,103600.0,25.7627,25.7703,25.649,25.6566,103600.0
2013-05-31 14:50:00,33.86,33.86,33.77,33.83,110100.0,25.6641,25.6641,25.5959,25.6414,110100.0
2013-05-31 15:00:00,33.82,33.94,33.81,33.94,154700.0,25.6338,25.7248,25.6262,25.7248,154700.0
2013-05-31 15:10:00,33.94,33.97,33.8,33.81,133800.0,25.7248,25.7475,25.6187,25.6262,133800.0
2013-05-31 15:20:00,33.81,33.86,33.79,33.8,145700.0,25.6262,25.6641,25.6111,25.6187,145700.0
2013-05-31 15:30:00,33.8,33.84,33.71,33.72,183200.0,25.6187,25.649,25.5504,25.558,183200.0
2013-05-31 15:40:00,33.72,33.93,33.72,33.93,285700.0,25.558,25.7172,25.558,25.7172,285700.0
2013-05-31 15:50:00,33.92,34.29,33.92,34.27,1391600.0,25.7096,25.9901,25.7096,25.9749,1391600.0
2013-06-03 09:30:00,34.4,34.74,34.3,34.74,418300.0,26.0734,26.3311,25.9976,26.3311,418300.0
2013-06-03 09:40:00,34.73,34.77,34.52,34.77,215600.0,26.3236,26.3539,26.1644,26.3539,215600.0
2013-06-03 09:50:00,34.75,34.77,34.65,34.7,181400.0,26.3387,26.3539,26.2629,26.3008,181400.0
2013-06-03 10:00:00,34.69,35.08,34.64,34.99,440100.0,26.2932,26.5888,26.2553,26.5206,440100.0
2013-06-03 10:10:00,34.99,35.12,34.91,34.96,380600.0,26.5206,26.6192,26.46,26.4979,380600.0
2013-06-03 10:20:00,34.96,35.08,34.91,34.96,262100.0,26.4979,26.5888,26.46,26.4979,262100.0
2013-06-03 10:30:00,34.97,35.07,34.95,35.0,330800.0,26.5055,26.5813,26.4903,26.5282,330800.0
2013-06-03 10:40:00,35.0,35.03,34.89,34.97,283500.0,26.5282,26.5509,26.4448,26.5055,283500.0
2013-06-03 10:50:00,34.98,35.05,34.85,34.87,258400.0,26.513,26.5661,26.4145,26.4297,258400.0
2013-06-03 11:00:00,34.88,34.95,34.85,34.93,135400.0,26.4372,26.4903,26.4145,26.4751,135400.0
2013-06-03 11:10:00,34.93,35.31,34.93,35.3,336000.0,26.4751,26.7632,26.4751,26.7556,336000.0
2013-06-03 11:20:00,35.3,35.31,35.13,35.14,243300.0,26.7556,26.7632,26.6267,26.6343,243300.0
2013-06-03 11:30:00,35.13,35.22,35.12,35.18,163200.0,26.6267,26.695,26.6192,26.6646,163200.0
2013-06-03 11:40:00,35.16,35.25,35.08,35.25,158500.0,26.6495,26.7177,26.5888,26.7177,158500.0
2013-06-03 11:50:00,35.26,35.39,35.2,35.38,209900.0,26.7253,26.8238,26.6798,26.8162,209900.0
2013-06-03 12:00:00,35.39,35.44,35.3,35.31,149600.0,26.8238,26.8617,26.7556,26.7632,149600.0
2013-06-03 12:10:00,35.31,35.33,35.13,35.14,168900.0,26.7632,26.7783,26.6267,26.6343,168900.0
2013-06-03 12:20:00,35.15,35.28,35.12,35.26,105500.0,26.6419,26.7404,26.6192,26.7253,105500.0
2013-06-03 12:30:00,35.26,35.27,35.18,35.23,123300.0,26.7253,26.7328,26.6646,26.7025,123300.0
2013-06-03 12:40:00,35.24,35.26,35.18,35.2,103700.0,26.7101,26.7253,26.6646,26.6798,103700.0
2013-06-03 12:50:00,35.2,35.24,35.18,35.18,84500.0,26.6798,26.7101,26.6646,26.6646,84500.0
2013-06-03 13:00:00,35.18,35.22,35.06,35.09,174700.0,26.6646,26.695,26.5737,26.5964,174700.0
2013-06-03 13:10:00,35.09,35.1,34.95,34.97,134900.0,26.5964,26.604,26.4903,26.5055,134900.0
2013-06-03 13:20:00,34.98,35.03,34.94,34.99,98400.0,26.513,26.5509,26.4827,26.5206,98400.0
2013-06-03 13:30:00,34.99,35.09,34.94,35.09,105900.0,26.5206,26.5964,26.4827,26.5964,105900.0
2013-06-03 13:40:00,35.09,35.14,34.9,34.91,205700.0,26.5964,26.6343,26.4524,26.46,205700.0
2013-06-03 13:50:00,34.91,34.94,34.86,34.91,105600.0,26.46,26.4827,26.4221,26.46,105600.0
2013-06-03 14:00:00,34.91,34.99,34.77,34.78,172300.0,26.46,26.5206,26.3539,26.3615,172300.0
2013-06-03 14:10:00,34.79,34.79,34.67,34.74,197600.0,26.369,26.369,26.2781,26.3311,197600.0
2013-06-03 14:20:00,34.73,34.76,34.61,34.68,122700.0,26.3236,26.3463,26.2326,26.2857,122700.0
2013-06-03 14:30:00,34.67,34.82,34.67,34.8,95600.0,26.2781,26.3918,26.2781,26.3766,95600.0
2013-06-03 14:40:00,34.8,34.8,34.7,34.71,95100.0,26.3766,26.3766,26.3008,26.3084,95100.0
2013-06-03 14:50:00,34.71,34.71,34.59,34.62,115500.0,26.3084,26.3084,26.2174,26.2402,115500.0
2013-06-03 15:00:00,34.62,34.77,34.61,34.75,108300.0,26.2402,26.3539,26.2326,26.3387,108300.0
2013-06-03 15:10:00,34.75,34.8,34.68,34.69,90600.0,26.3387,26.3766,26.2857,26.2932,90600.0
2013-06-03 15:20:00,34.69,34.7,34.66,34.68,104100.0,26.2932,26.3008,26.2705,26.2857,104100.0
2013-06-03 15:30:00,34.68,34.8,34.68,34.76,151100.0,26.2857,26.3766,26.2857,26.3463,151100.0
2013-06-03 15:40:00,34.75,34.84,34.75,34.78,231100.0,26.3387,26.4069,26.3387,26.3615,231100.0
2013-06-03 15:50:00,34.78,34.88,34.78,34.86,489400.0,26.3615,26.4372,26.3615,26.4221,489400.0
2013-06-04 09:30:00,34.42,34.49,34.09,34.15,404300.0,26.0886,26.1416,25.8385,25.8839,404300.0
2013-06-04 09:40:00,34.15,34.23,33.95,33.96,275100.0,25.8839,25.9446,25.7324,25.7399,275100.0
2013-06-04 09:50:00,33.95,33.96,33.58,33.73,454500.0,25.7324,25.7399,25.4519,25.5656,454500.0
2013-06-04 10:00:00,33.73,33.86,33.62,33.76,386000.0,25.5656,25.6641,25.4822,25.5883,386000.0
2013-06-04 10:10:00,33.76,33.86,33.67,33.84,202300.0,25.5883,25.6641,25.5201,25.649,202300.0
2013-06-04 10:20:00,33.84,33.92,33.79,33.84,221400.0,25.649,25.7096,25.6111,25.649,221400.0
2013-06-04 10:30:00,33.84,33.84,33.67,33.7,162500.0,25.649,25.649,25.5201,25.5429,162500.0
2013-06-04 10:40:00,33.69,33.71,33.58,33.63,201200.0,25.5353,25.5504,25.4519,25.4898,201200.0
2013-06-04 10:50:00,33.63,33.8,33.59,33.75,198800.0,25.4898,25.6187,25.4595,25.5808,198800.0
2013-06-04 11:00:00,33.74,33.92,33.68,33.88,178500.0,25.5732,25.7096,25.5277,25.6793,178500.0
2013-06-04 11:10:00,33.89,33.94,33.8,33.9,116700.0,25.6869,25.7248,25.6187,25.6945,116700.0
2013-06-04 11:20:00,33.91,34.01,33.86,33.95,126800.0,25.702,25.7778,25.6641,25.7324,126800.0
2013-06-04 11:30:00,33.96,34.05,33.96,34.03,150000.0,25.7399,25.8082,25.7399,25.793,150000.0
2013-06-04 11:40:00,34.04,34.18,34.03,34.18,127200.0,25.8006,25.9067,25.793,25.9067,127200.0
2013-06-04 11:50:00,34.18,34.41,34.16,34.36,119000.0,25.9067,26.081,25.8915,26.0431,119000.0
2013-06-04 12:00:00,34.35,34.4,34.21,34.25,155300.0,26.0355,26.0734,25.9294,25.9597,155300.0
2013-06-04 12:10:00,34.24,34.29,34.22,34.25,80900.0,25.9522,25.9901,25.937,25.9597,80900.0
2013-06-04 12:20:00,34.24,34.24,34.1,34.1,93300.0,25.9522,25.9522,25.846,25.846,93300.0
2013-06-04 12:30:00,34.1,34.24,34.05,34.22,88800.0,25.846,25.9522,25.8082,25.937,88800.0
2013-06-04 12:40:00,34.22,34.27,34.18,34.24,64600.0,25.937,25.9749,25.9067,25.9522,64600.0
2013-06-04 12:50:00,34.24,34.3,34.2,34.28,112400.0,25.9522,25.9976,25.9218,25.9825,112400.0
2013-06-04 13:00:00,34.27,34.47,34.27,34.4,88900.0,25.9749,26.1265,25.9749,26.0734,88900.0
2013-06-04 13:10:00,34.4,34.63,34.4,34.58,174600.0,26.0734,26.2478,26.0734,26.2099,174600.0
2013-06-04 13:20:00,34.59,34.63,34.48,34.48,94600.0,26.2174,26.2478,26.1341,26.1341,94600.0
2013-06-04 13:30:00,34.49,34.56,34.47,34.47,53900.0,26.1416,26.1947,26.1265,26.1265,53900.0
2013-06-04 13:40:00,34.48,34.48,34.37,34.37,70000.0,26.1341,26.1341,26.0507,26.0507,70000.0
2013-06-04 13:50:00,34.38,34.44,34.35,34.39,133500.0,26.0583,26.1038,26.0355,26.0659,133500.0
2013-06-04 14:00:00,34.4,34.42,34.34,34.35,67000.0,26.0734,26.0886,26.028,26.0355,67000.0
2013-06-04 14:10:00,34.35,34.36,34.28,34.28,65500.0,26.0355,26.0431,25.9825,25.9825,65500.0
2013-06-04 14:20:00,34.28,34.33,34.17,34.28,102900.0,25.9825,26.0204,25.8991,25.9825,102900.0
2013-06-04 14:30:00,34.28,34.3,34.25,34.27,51200.0,25.9825,25.9976,25.9597,25.9749,51200.0
2013-06-04 14:40:00,34.27,34.34,34.25,34.32,98500.0,25.9749,26.028,25.9597,26.0128,98500.0
2013-06-04 14:50:00,34.33,34.34,34.29,34.32,115800.0,26.0204,26.028,25.9901,26.0128,115800.0
2013-06-04 15:00:00,34.32,34.37,34.31,34.34,86700.0,26.0128,26.0507,26.0052,26.028,86700.0
2013-06-04 15:10:00,34.34,34.34,34.26,34.28,108700.0,26.028,26.028,25.9673,25.9825,108700.0
2013-06-04 15:20:00,34.28,34.32,34.24,34.31,82000.0,25.9825,26.0128,25.9522,26.0052,82000.0
2013-06-04 15:30:00,34.31,34.45,34.29,34.43,176800.0,26.0052,26.1113,25.9901,26.0962,176800.0
2013-06-04 15:40:00,34.42,34.45,34.38,34.43,144000.0,26.0886,26.1113,26.0583,26.0962,144000.0
2013-06-04 15:50:00,34.43,34.48,34.38,34.46,337700.0,26.0962,26.1341,26.0583,26.1189,337700.0
2013-06-05 09:30:00,34.66,34.77,34.39,34.62,317400.0,26.2705,26.3539,26.0659,26.2402,317400.0
2013-06-05 09:40:00,34.61,34.96,34.59,34.84,267100.0,26.2326,26.4979,26.2174,26.4069,267100.0
2013-06-05 09:50:00,34.82,35.01,34.78,34.88,223200.0,26.3918,26.5358,26.3615,26.4372,223200.0
2013-06-05 10:00:00,34.87,35.14,34.87,35.13,267100.0,26.4297,26.6343,26.4297,26.6267,267100.0
2013-06-05 10:10:00,35.13,35.14,34.96,35.0,241500.0,26.6267,26.6343,26.4979,26.5282,241500.0
2013-06-05 10:20:00,35.0,35.02,34.79,34.86,202900.0,26.5282,26.5434,26.369,26.4221,202900.0
2013-06-05 10:30:00,34.86,34.92,34.79,34.86,151000.0,26.4221,26.4676,26.369,26.4221,151000.0
2013-06-05 10:40:00,34.85,34.86,34.77,34.83,106800.0,26.4145,26.4221,26.3539,26.3994,106800.0
2013-06-05 10:50:00,34.84,34.93,34.78,34.84,156000.0,26.4069,26.4751,26.3615,26.4069,156000.0
2013-06-05 11:00:00,34.85,34.88,34.77,34.81,287800.0,26.4145,26.4372,26.3539,26.3842,287800.0
2013-06-05 11:10:00,34.81,34.89,34.73,34.89,147200.0,26.3842,26.4448,26.3236,26.4448,147200.0
2013-06-05 11:20:00,34.89,34.94,34.84,34.84,142000.0,26.4448,26.4827,26.4069,26.4069,142000.0
2013-06-05 11:30:00,34.84,34.91,34.74,34.8,132800.0,26.4069,26.46,26.3311,26.3766,132800.0
2013-06-05 11:40:00,34.8,34.8,34.63,34.68,93300.0,26.3766,26.3766,26.2478,26.2857,93300.0
2013-06-05 11:50:00,34.68,34.69,34.6,34.62,82300.0,26.2857,26.2932,26.225,26.2402,82300.0
2013-06-05 12:00:00,34.62,34.75,34.62,34.64,150100.0,26.2402,26.3387,26.2402,26.2553,150100.0
2013-06-05 12:10:00,34.64,34.65,34.48,34.53,78500.0,26.2553,26.2629,26.1341,26.172,78500.0
2013-06-05 12:20:00,34.53,34.55,34.42,34.52,107300.0,26.172,26.1871,26.0886,26.1644,107300.0
2013-06-05 12:30:00,34.5,34.55,34.49,34.54,101200.0,26.1492,26.1871,26.1416,26.1795,101200.0
2013-06-05 12:40:00,34.54,34.61,34.52,34.52,77100.0,26.1795,26.2326,26.1644,26.1644,77100.0
2013-06-05 12:50:00,34.52,34.55,34.48,34.5,64700.0,26.1644,26.1871,26.1341,26.1492,64700.0
2013-06-05 13:00:00,34.49,34.65,34.49,34.6,100100.0,26.1416,26.2629,26.1416,26.225,100100.0
2013-06-05 13:10:00,34.6,34.6,34.38,34.41,101100.0,26.225,26.225,26.0583,26.081,101100.0
2013-06-05 13:20:00,34.42,34.46,34.32,34.4,68300.0,26.0886,26.1189,26.0128,26.0734,68300.0
2013-06-05 13:30:00,34.4,34.44,34.36,34.42,94200.0,26.0734,26.1038,26.0431,26.0886,94200.0
2013-06-05 13:40:00,34.44,34.46,34.39,34.39,65600.0,26.1038,26.1189,26.0659,26.0659,65600.0
2013-06-05 13:50:00,34.39,34.43,34.36,34.41,45800.0,26.0659,26.0962,26.0431,26.081,45800.0
2013-06-05 14:00:00,34.4,34.41,34.28,34.29,104200.0,26.0734,26.081,25.9825,25.9901,104200.0
2013-06-05 14:10:00,34.29,34.29,34.18,34.25,92800.0,25.9901,25.9901,25.9067,25.9597,92800.0
2013-06-05 14:20:00,34.24,34.3,34.2,34.27,71900.0,25.9522,25.9976,25.9218,25.9749,71900.0
2013-06-05 14:30:00,34.27,34.29,34.22,34.24,78200.0,25.9749,25.9901,25.937,25.9522,78200.0
2013-06-05 14:40:00,34.24,34.24,34.16,34.21,76000.0,25.9522,25.9522,25.8915,25.9294,76000.0
2013-06-05 14:50:00,34.22,34.31,34.2,34.31,82300.0,25.937,26.0052,25.9218,26.0052,82300.0
2013-06-05 15:00:00,34.31,34.35,34.28,34.33,77700.0,26.0052,26.0355,25.9825,26.0204,77700.0
2013-06-05 15:10:00,34.33,34.47,34.31,34.45,115000.0,26.0204,26.1265,26.0052,26.1113,115000.0
2013-06-05 15:20:00,34.45,34.56,34.42,34.53,151800.0,26.1113,26.1947,26.0886,26.172,151800.0
2013-06-05 15:30:00,34.53,34.56,34.45,34.52,149400.0,26.172,26.1947,26.1113,26.1644,149400.0
2013-06-05 15:40:00,34.53,34.62,34.52,34.6,228100.0,26.172,26.2402,26.1644,26.225,228100.0
2013-06-05 15:50:00,34.6,34.64,34.51,34.58,384900.0,26.225,26.2553,26.1568,26.2099,384900.0
2013-06-06 09:30:00,34.46,34.7,34.38,34.63,265400.0,26.1189,26.3008,26.0583,26.2478,265400.0
2013-06-06 09:40:00,34.62,34.7,34.53,34.6,130300.0,26.2402,26.3008,26.172,26.225,130300.0
2013-06-06 09:50:00,34.6,34.73,34.51,34.73,142000.0,26.225,26.3236,26.1568,26.3236,142000.0
2013-06-06 10:00:00,34.73,34.89,34.69,34.86,225300.0,26.3236,26.4448,26.2932,26.4221,225300.0
2013-06-06 10:10:00,34.86,34.9,34.72,34.73,127300.0,26.4221,26.4524,26.316,26.3236,127300.0
2013-06-06 10:20:00,34.73,34.74,34.57,34.6,127300.0,26.3236,26.3311,26.2023,26.225,127300.0
2013-06-06 10:30:00,34.59,34.68,34.54,34.56,107500.0,26.2174,26.2857,26.1795,26.1947,107500.0
2013-06-06 10:40:00,34.55,34.56,34.41,34.45,301600.0,26.1871,26.1947,26.081,26.1113,301600.0
2013-06-06 10:50:00,34.45,34.69,34.45,34.63,187900.0,26.1113,26.2932,26.1113,26.2478,187900.0
2013-06-06 11:00:00,34.62,34.73,34.59,34.68,141800.0,26.2402,26.3236,26.2174,26.2857,141800.0
2013-06-06 11:10:00,34.68,34.71,34.54,34.61,108000.0,26.2857,26.3084,26.1795,26.2326,108000.0
2013-06-06 11:20:00,34.6,34.62,34.41,34.41,182600.0,26.225,26.2402,26.081,26.081,182600.0
2013-06-06 11:30:00,34.42,34.53,34.38,34.53,126200.0,26.0886,26.172,26.0583,26.172,126200.0
2013-06-06 11:40:00,34.53,34.56,34.47,34.54,65700.0,26.172,26.1947,26.1265,26.1795,65700.0
2013-06-06 11:50:00,34.54,34.82,34.54,34.72,252900.0,26.1795,26.3918,26.1795,26.316,252900.0
2013-06-06 12:00:00,34.72,34.91,34.72,34.88,110600.0,26.316,26.46,26.316,26.4372,110600.0
2013-06-06 12:10:00,34.88,35.05,34.87,34.91,234700.0,26.4372,26.5661,26.4297,26.46,234700.0
2013-06-06 12:20:00,34.91,35.09,34.9,35.04,226800.0,26.46,26.5964,26.4524,26.5585,226800.0
2013-06-06 12:30:00,35.04,35.07,34.93,35.06,181000.0,26.5585,26.5813,26.4751,26.5737,181000.0
2013-06-06 12:40:00,35.06,35.07,34.94,35.01,108300.0,26.5737,26.5813,26.4827,26.5358,108300.0
2013-06-06 12:50:00,35.02,35.09,34.98,35.02,103900.0,26.5434,26.5964,26.513,26.5434,103900.0
2013-06-06 13:00:00,35.02,35.09,34.96,34.98,107700.0,26.5434,26.5964,26.4979,26.513,107700.0
2013-06-06 13:10:00,34.96,35.04,34.92,35.02,109000.0,26.4979,26.5585,26.4676,26.5434,109000.0
2013-06-06 13:20:00,35.02,35.14,35.0,35.14,101900.0,26.5434,26.6343,26.5282,26.6343,101900.0
2013-06-06 13:30:00,35.13,35.22,35.1,35.19,156800.0,26.6267,26.695,26.604,26.6722,156800.0
2013-06-06 13:40:00,35.2,35.22,35.14,35.18,144600.0,26.6798,26.695,26.6343,26.6646,144600.0
2013-06-06 13:50:00,35.17,35.23,35.09,35.19,159100.0,26.6571,26.7025,26.5964,26.6722,159100.0
2013-06-06 14:00:00,35.18,35.28,35.18,35.27,171600.0,26.6646,26.7404,26.6646,26.7328,171600.0
2013-06-06 14:10:00,35.27,35.31,35.22,35.28,147600.0,26.7328,26.7632,26.695,26.7404,147600.0
2013-06-06 14:20:00,35.29,35.34,35.26,35.31,144600.0,26.748,26.7859,26.7253,26.7632,144600.0
2013-06-06 14:30:00,35.32,35.34,35.24,35.26,148600.0,26.7707,26.7859,26.7101,26.7253,148600.0
2013-06-06 14:40:00,35.26,35.32,35.25,35.28,130400.0,26.7253,26.7707,26.7177,26.7404,130400.0
2013-06-06 14:50:00,35.28,35.28,35.05,35.15,194700.0,26.7404,26.7404,26.5661,26.6419,194700.0
2013-06-06 15:00:00,35.15,35.18,35.0,35.0,112500.0,26.6419,26.6646,26.5282,26.5282,112500.0
2013-06-06 15:10:00,35.0,35.0,34.91,34.93,99000.0,26.5282,26.5282,26.46,26.4751,99000.0
2013-06-06 15:20:00,34.93,35.0,34.9,34.95,212600.0,26.4751,26.5282,26.4524,26.4903,212600.0
2013-06-06 15:30:00,34.95,34.97,34.79,34.8,216800.0,26.4903,26.5055,26.369,26.3766,216800.0
2013-06-06 15:40:00,34.8,34.86,34.76,34.82,313500.0,26.3766,26.4221,26.3463,26.3918,313500.0
2013-06-06 15:50:00,34.83,34.96,34.8,34.95,493400.0,26.3994,26.4979,26.3766,26.4903,493400.0
2013-06-07 09:30:00,34.41,34.42,33.8,34.2,444400.0,26.081,26.0886,25.6187,25.9218,444400.0
2013-06-07 09:40:00,34.2,34.21,33.86,34.11,344500.0,25.9218,25.9294,25.6641,25.8536,344500.0
2013-06-07 09:50:00,34.11,34.16,33.99,34.14,168000.0,25.8536,25.8915,25.7627,25.8764,168000.0
2013-06-07 10:00:00,34.12,34.28,34.02,34.19,164700.0,25.8612,25.9825,25.7854,25.9143,164700.0
2013-06-07 10:10:00,34.18,34.25,34.1,34.21,162100.0,25.9067,25.9597,25.846,25.9294,162100.0
2013-06-07 10:20:00,34.22,34.29,34.15,34.17,103100.0,25.937,25.9901,25.8839,25.8991,103100.0
2013-06-07 10:30:00,34.16,34.27,34.09,34.14,164200.0,25.8915,25.9749,25.8385,25.8764,164200.0
2013-06-07 10:40:00,34.14,34.2,34.08,34.08,158000.0,25.8764,25.9218,25.8309,25.8309,158000.0
2013-06-07 10:50:00,34.08,34.25,34.07,34.22,105600.0,25.8309,25.9597,25.8233,25.937,105600.0
2013-06-07 11:00:00,34.22,34.24,34.16,34.23,97400.0,25.937,25.9522,25.8915,25.9446,97400.0
2013-06-07 11:10:00,34.22,34.23,34.1,34.14,125300.0,25.937,25.9446,25.846,25.8764,125300.0
2013-06-07 11:20:00,34.13,34.14,33.9,33.91,186800.0,25.8688,25.8764,25.6945,25.702,186800.0
2013-06-07 11:30:00,33.91,34.09,33.9,34.03,161900.0,25.702,25.8385,25.6945,25.793,161900.0
2013-06-07 11:40:00,34.03,34.11,33.97,34.05,189400.0,25.793,25.8536,25.7475,25.8082,189400.0
2013-06-07 11:50:00,34.05,34.12,33.97,34.08,138300.0,25.8082,25.8612,25.7475,25.8309,138300.0
2013-06-07 12:00:00,34.08,34.16,34.07,34.13,82700.0,25.8309,25.8915,25.8233,25.8688,82700.0
2013-06-07 12:10:00,34.13,34.15,34.08,34.15,130800.0,25.8688,25.8839,25.8309,25.8839,130800.0
2013-06-07 12:20:00,34.15,34.15,34.08,34.11,125700.0,25.8839,25.8839,25.8309,25.8536,125700.0
2013-06-07 12:30:00,34.11,34.25,34.09,34.23,76900.0,25.8536,25.9597,25.8385,25.9446,76900.0
2013-06-07 12:40:00,34.22,34.22,34.1,34.16,77900.0,25.937,25.937,25.846,25.8915,77900.0
2013-06-07 12:50:00,34.16,34.26,34.16,34.23,85500.0,25.8915,25.9673,25.8915,25.9446,85500.0
2013-06-07 13:00:00,34.23,34.25,34.13,34.13,62800.0,25.9446,25.9597,25.8688,25.8688,62800.0
2013-06-07 13:10:00,34.12,34.13,34.06,34.09,89300.0,25.8612,25.8688,25.8157,25.8385,89300.0
2013-06-07 13:20:00,34.09,34.13,34.04,34.08,61600.0,25.8385,25.8688,25.8006,25.8309,61600.0
2013-06-07 13:30:00,34.07,34.08,34.04,34.06,75700.0,25.8233,25.8309,25.8006,25.8157,75700.0
2013-06-07 13:40:00,34.05,34.08,34.0,34.0,97800.0,25.8082,25.8309,25.7703,25.7703,97800.0
2013-06-07 13:50:00,34.01,34.02,33.95,33.99,87600.0,25.7778,25.7854,25.7324,25.7627,87600.0
2013-06-07 14:00:00,33.99,34.02,33.95,33.95,78800.0,25.7627,25.7854,25.7324,25.7324,78800.0
2013-06-07 14:10:00,33.95,33.99,33.95,33.96,56700.0,25.7324,25.7627,25.7324,25.7399,56700.0
2013-06-07 14:20:00,33.95,33.97,33.9,33.92,87700.0,25.7324,25.7475,25.6945,25.7096,87700.0
2013-06-07 14:30:00,33.91,33.96,33.84,33.86,107900.0,25.702,25.7399,25.649,25.6641,107900.0
2013-06-07 14:40:00,33.85,33.85,33.75,33.8,151300.0,25.6566,25.6566,25.5808,25.6187,151300.0
2013-06-07 14:50:00,33.81,33.82,33.7,33.7,128100.0,25.6262,25.6338,25.5429,25.5429,128100.0
2013-06-07 15:00:00,33.7,33.97,33.7,33.97,190900.0,25.5429,25.7475,25.5429,25.7475,190900.0
2013-06-07 15:10:00,33.97,33.98,33.9,33.97,104800.0,25.7475,25.7551,25.6945,25.7475,104800.0
2013-06-07 15:20:00,33.97,33.98,33.86,33.93,143700.0,25.7475,25.7551,25.6641,25.7172,143700.0
2013-06-07 15:30:00,33.93,33.96,33.88,33.94,253300.0,25.7172,25.7399,25.6793,25.7248,253300.0
2013-06-07 15:40:00,33.95,34.07,33.94,34.06,204500.0,25.7324,25.8233,25.7248,25.8157,204500.0
2013-06-07 15:50:00,34.06,34.12,34.0,34.12,383400.0,25.8157,25.8612,25.7703,25.8612,383400.0
2013-06-10 09:30:00,33.67,33.73,33.43,33.63,239100.0,25.7836,25.8296,25.5998,25.753,239100.0
2013-06-10 09:40:00,33.64,33.72,33.51,33.58,278800.0,25.7606,25.8219,25.6611,25.7147,278800.0
2013-06-10 09:50:00,33.57,33.79,33.57,33.78,193500.0,25.707,25.8755,25.707,25.8678,193500.0
2013-06-10 10:00:00,33.78,33.96,33.64,33.86,373200.0,25.8678,26.0057,25.7606,25.9291,373200.0
2013-06-10 10:10:00,33.87,33.96,33.72,33.72,185900.0,25.9368,26.0057,25.8219,25.8219,185900.0
2013-06-10 10:20:00,33.72,33.78,33.63,33.68,168800.0,25.8219,25.8678,25.753,25.7913,168800.0
2013-06-10 10:30:00,33.69,33.84,33.64,33.84,130400.0,25.7989,25.9138,25.7606,25.9138,130400.0
2013-06-10 10:40:00,33.84,33.9,33.73,33.9,130800.0,25.9138,25.9597,25.8296,25.9597,130800.0
2013-06-10 10:50:00,33.89,34.1,33.84,34.05,122700.0,25.9521,26.1129,25.9138,26.0746,122700.0
2013-06-10 11:00:00,34.05,34.1,33.95,33.95,108600.0,26.0746,26.1129,25.998,25.998,108600.0
2013-06-10 11:10:00,33.96,33.99,33.87,33.87,80300.0,26.0057,26.0287,25.9368,25.9368,80300.0
2013-06-10 11:20:00,33.88,33.97,33.88,33.93,82300.0,25.9444,26.0133,25.9444,25.9827,82300.0
2013-06-10 11:30:00,33.95,34.03,33.94,34.01,91700.0,25.998,26.0593,25.9904,26.044,91700.0
2013-06-10 11:40:00,34.02,34.1,33.99,34.05,101900.0,26.0516,26.1129,26.0287,26.0746,101900.0
2013-06-10 11:50:00,34.06,34.12,33.96,34.03,108700.0,26.0823,26.1282,26.0057,26.0593,108700.0
2013-06-10 12:00:00,34.03,34.1,33.94,33.95,69500.0,26.0593,26.1129,25.9904,25.998,69500.0
2013-06-10 12:10:00,33.96,34.01,33.81,33.82,86200.0,26.0057,26.044,25.8908,25.8985,86200.0
2013-06-10 12:20:00,33.82,33.89,33.76,33.88,70600.0,25.8985,25.9521,25.8525,25.9444,70600.0
2013-06-10 12:30:00,33.89,33.99,33.88,33.99,59400.0,25.9521,26.0287,25.9444,26.0287,59400.0
2013-06-10 12:40:00,33.99,34.04,33.91,33.92,85600.0,26.0287,26.0669,25.9674,25.9751,85600.0
2013-06-10 12:50:00,33.91,33.95,33.85,33.86,51100.0,25.9674,25.998,25.9215,25.9291,51100.0
2013-06-10 13:00:00,33.87,33.98,33.87,33.94,54800.0,25.9368,26.021,25.9368,25.9904,54800.0
2013-06-10 13:10:00,33.95,34.0,33.95,34.0,42100.0,25.998,26.0363,25.998,26.0363,42100.0
2013-06-10 13:20:00,34.0,34.0,33.95,33.99,47500.0,26.0363,26.0363,25.998,26.0287,47500.0
2013-06-10 13:30:00,33.98,34.01,33.9,33.91,70400.0,26.021,26.044,25.9597,25.9674,70400.0
2013-06-10 13:40:00,33.9,33.95,33.88,33.95,60200.0,25.9597,25.998,25.9444,25.998,60200.0
2013-06-10 13:50:00,33.95,34.06,33.94,34.06,38900.0,25.998,26.0823,25.9904,26.0823,38900.0
2013-06-10 14:00:00,34.06,34.13,34.05,34.09,81100.0,26.0823,26.1359,26.0746,26.1052,81100.0
2013-06-10 14:10:00,34.09,34.11,34.02,34.11,51600.0,26.1052,26.1206,26.0516,26.1206,51600.0
2013-06-10 14:20:00,34.11,34.15,34.09,34.12,60200.0,26.1206,26.1512,26.1052,26.1282,60200.0
2013-06-10 14:30:00,34.12,34.15,34.05,34.07,106500.0,26.1282,26.1512,26.0746,26.0899,106500.0
2013-06-10 14:40:00,34.06,34.09,34.04,34.08,55900.0,26.0823,26.1052,26.0669,26.0976,55900.0
2013-06-10 14:50:00,34.08,34.14,34.08,34.12,65800.0,26.0976,26.1435,26.0976,26.1282,65800.0
2013-06-10 15:00:00,34.13,34.13,34.05,34.09,92800.0,26.1359,26.1359,26.0746,26.1052,92800.0
2013-06-10 15:10:00,34.09,34.1,34.04,34.04,82300.0,26.1052,26.1129,26.0669,26.0669,82300.0
2013-06-10 15:20:00,34.04,34.05,33.91,33.95,127600.0,26.0669,26.0746,25.9674,25.998,127600.0
2013-06-10 15:30:00,33.95,34.02,33.94,33.94,164700.0,25.998,26.0516,25.9904,25.9904,164700.0
2013-06-10 15:40:00,33.93,33.94,33.83,33.88,235500.0,25.9827,25.9904,25.9061,25.9444,235500.0
2013-06-10 15:50:00,33.89,33.94,33.88,33.91,435300.0,25.9521,25.9904,25.9444,25.9674,435300.0
2013-06-11 09:30:00,33.33,33.66,33.26,33.66,246500.0,25.5233,25.776,25.4696,25.776,246500.0
2013-06-11 09:40:00,33.68,33.73,33.34,33.36,263800.0,25.7913,25.8296,25.5309,25.5462,263800.0
2013-06-11 09:50:00,33.35,33.48,33.28,33.44,132100.0,25.5386,25.6381,25.485,25.6075,132100.0
2013-06-11 10:00:00,33.45,33.54,33.41,33.53,236800.0,25.6151,25.6841,25.5845,25.6764,236800.0
2013-06-11 10:10:00,33.54,33.56,33.47,33.51,109600.0,25.6841,25.6994,25.6305,25.6611,109600.0
2013-06-11 10:20:00,33.51,33.62,33.42,33.52,147500.0,25.6611,25.7453,25.5922,25.6687,147500.0
2013-06-11 10:30:00,33.52,33.55,33.31,33.32,200400.0,25.6687,25.6917,25.5079,25.5156,200400.0
2013-06-11 10:40:00,33.32,33.43,33.32,33.37,96500.0,25.5156,25.5998,25.5156,25.5539,96500.0
2013-06-11 10:50:00,33.37,33.39,33.26,33.29,103000.0,25.5539,25.5692,25.4696,25.4926,103000.0
2013-06-11 11:00:00,33.29,33.3,33.2,33.2,143900.0,25.4926,25.5003,25.4237,25.4237,143900.0
2013-06-11 11:10:00,33.21,33.42,33.2,33.41,138800.0,25.4314,25.5922,25.4237,25.5845,138800.0
2013-06-11 11:20:00,33.41,33.43,33.23,33.27,125400.0,25.5845,25.5998,25.4467,25.4773,125400.0
2013-06-11 11:30:00,33.26,33.33,33.24,33.27,74600.0,25.4696,25.5233,25.4543,25.4773,74600.0
2013-06-11 11:40:00,33.27,33.32,33.22,33.23,96500.0,25.4773,25.5156,25.439,25.4467,96500.0
2013-06-11 11:50:00,33.23,33.24,33.12,33.18,137700.0,25.4467,25.4543,25.3624,25.4084,137700.0
2013-06-11 12:00:00,33.18,33.18,33.12,33.15,73500.0,25.4084,25.4084,25.3624,25.3854,73500.0
2013-06-11 12:10:00,33.15,33.16,33.1,33.12,74000.0,25.3854,25.3931,25.3471,25.3624,74000.0
2013-06-11 12:20:00,33.13,33.2,33.05,33.05,116000.0,25.3701,25.4237,25.3088,25.3088,116000.0
2013-06-11 12:30:00,33.05,33.08,33.01,33.02,92000.0,25.3088,25.3318,25.2782,25.2859,92000.0
2013-06-11 12:40:00,33.02,33.08,33.02,33.06,90500.0,25.2859,25.3318,25.2859,25.3165,90500.0
2013-06-11 12:50:00,33.07,33.08,33.04,33.08,75200.0,25.3241,25.3318,25.3012,25.3318,75200.0
2013-06-11 13:00:00,33.09,33.13,33.04,33.05,84700.0,25.3395,25.3701,25.3012,25.3088,84700.0
2013-06-11 13:10:00,33.05,33.07,33.04,33.07,103800.0,25.3088,25.3241,25.3012,25.3241,103800.0
2013-06-11 13:20:00,33.07,33.18,33.05,33.15,91700.0,25.3241,25.4084,25.3088,25.3854,91700.0
2013-06-11 13:30:00,33.16,33.35,33.16,33.25,195000.0,25.3931,25.5386,25.3931,25.462,195000.0
2013-06-11 13:40:00,33.26,33.28,33.19,33.28,114000.0,25.4696,25.485,25.416,25.485,114000.0
2013-06-11 13:50:00,33.28,33.37,33.25,33.34,179400.0,25.485,25.5539,25.462,25.5309,179400.0
2013-06-11 14:00:00,33.34,33.39,33.21,33.25,154200.0,25.5309,25.5692,25.4314,25.462,154200.0
2013-06-11 14:10:00,33.25,33.27,33.17,33.2,104400.0,25.462,25.4773,25.4007,25.4237,104400.0
2013-06-11 14:20:00,33.2,33.2,33.1,33.13,123600.0,25.4237,25.4237,25.3471,25.3701,123600.0
2013-06-11 14:30:00,33.13,33.18,33.04,33.09,83900.0,25.3701,25.4084,25.3012,25.3395,83900.0
2013-06-11 14:40:00,33.08,33.12,33.0,33.11,119200.0,25.3318,25.3624,25.2705,25.3548,119200.0
2013-06-11 14:50:00,33.11,33.13,33.07,33.1,98200.0,25.3548,25.3701,25.3241,25.3471,98200.0
2013-06-11 15:00:00,33.1,33.12,33.02,33.02,135700.0,25.3471,25.3624,25.2859,25.2859,135700.0
2013-06-11 15:10:00,33.02,33.03,32.95,32.99,194200.0,25.2859,25.2935,25.2323,25.2629,194200.0
2013-06-11 15:20:00,33.0,33.04,32.94,32.94,160000.0,25.2705,25.3012,25.2246,25.2246,160000.0
2013-06-11 15:30:00,32.94,32.95,32.82,32.83,250900.0,25.2246,25.2323,25.1327,25.1404,250900.0
2013-06-11 15:40:00,32.82,32.86,32.76,32.86,289600.0,25.1327,25.1633,25.0868,25.1633,289600.0
2013-06-11 15:50:00,32.86,32.88,32.78,32.8,485600.0,25.1633,25.1787,25.1021,25.1174,485600.0
2013-06-12 09:30:00,32.94,33.03,32.65,32.98,325700.0,25.2246,25.2935,25.0025,25.2552,325700.0
2013-06-12 09:40:00,33.01,33.09,32.81,32.84,190600.0,25.2782,25.3395,25.125,25.148,190600.0
2013-06-12 09:50:00,32.82,33.05,32.82,32.95,193000.0,25.1327,25.3088,25.1327,25.2323,193000.0
2013-06-12 10:00:00,32.96,33.21,32.92,33.12,453300.0,25.2399,25.4314,25.2093,25.3624,453300.0
2013-06-12 10:10:00,33.11,33.24,33.08,33.2,240200.0,25.3548,25.4543,25.3318,25.4237,240200.0
2013-06-12 10:20:00,33.21,33.34,33.19,33.27,236600.0,25.4314,25.5309,25.416,25.4773,236600.0
2013-06-12 10:30:00,33.27,33.29,33.15,33.18,137700.0,25.4773,25.4926,25.3854,25.4084,137700.0
2013-06-12 10:40:00,33.17,33.37,33.13,33.33,210600.0,25.4007,25.5539,25.3701,25.5233,210600.0
2013-06-12 10:50:00,33.32,33.52,33.32,33.49,213700.0,25.5156,25.6687,25.5156,25.6458,213700.0
2013-06-12 11:00:00,33.49,33.51,33.37,33.43,107900.0,25.6458,25.6611,25.5539,25.5998,107900.0
2013-06-12 11:10:00,33.43,33.49,33.31,33.33,82400.0,25.5998,25.6458,25.5079,25.5233,82400.0
2013-06-12 11:20:00,33.33,33.36,33.24,33.3,93500.0,25.5233,25.5462,25.4543,25.5003,93500.0
2013-06-12 11:30:00,33.3,33.43,33.3,33.39,112400.0,25.5003,25.5998,25.5003,25.5692,112400.0
2013-06-12 11:40:00,33.39,33.48,33.39,33.41,155600.0,25.5692,25.6381,25.5692,25.5845,155600.0
2013-06-12 11:50:00,33.41,33.54,33.39,33.44,200700.0,25.5845,25.6841,25.5692,25.6075,200700.0
2013-06-12 12:00:00,33.45,33.5,33.36,33.4,113000.0,25.6151,25.6534,25.5462,25.5769,113000.0
2013-06-12 12:10:00,33.39,33.44,33.34,33.36,181700.0,25.5692,25.6075,25.5309,25.5462,181700.0
2013-06-12 12:20:00,33.35,33.4,33.27,33.27,113200.0,25.5386,25.5769,25.4773,25.4773,113200.0
2013-06-12 12:30:00,33.28,33.37,33.27,33.34,107300.0,25.485,25.5539,25.4773,25.5309,107300.0
2013-06-12 12:40:00,33.34,33.39,33.27,33.37,161100.0,25.5309,25.5692,25.4773,25.5539,161100.0
2013-06-12 12:50:00,33.37,33.38,33.28,33.28,135300.0,25.5539,25.5615,25.485,25.485,135300.0
2013-06-12 13:00:00,33.28,33.32,33.24,33.3,247800.0,25.485,25.5156,25.4543,25.5003,247800.0
2013-06-12 13:10:00,33.3,33.31,33.22,33.22,133900.0,25.5003,25.5079,25.439,25.439,133900.0
2013-06-12 13:20:00,33.21,33.27,33.2,33.23,125200.0,25.4314,25.4773,25.4237,25.4467,125200.0
2013-06-12 13:30:00,33.23,33.3,33.21,33.27,64300.0,25.4467,25.5003,25.4314,25.4773,64300.0
2013-06-12 13:40:00,33.28,33.39,33.26,33.3,70200.0,25.485,25.5692,25.4696,25.5003,70200.0
2013-06-12 13:50:00,33.3,33.32,33.27,33.27,84700.0,25.5003,25.5156,25.4773,25.4773,84700.0
2013-06-12 14:00:00,33.27,33.27,33.21,33.23,132700.0,25.4773,25.4773,25.4314,25.4467,132700.0
2013-06-12 14:10:00,33.23,33.28,33.22,33.28,103600.0,25.4467,25.485,25.439,25.485,103600.0
2013-06-12 14:20:00,33.28,33.3,33.22,33.25,115000.0,25.485,25.5003,25.439,25.462,115000.0
2013-06-12 14:30:00,33.25,33.27,33.2,33.25,70500.0,25.462,25.4773,25.4237,25.462,70500.0
2013-06-12 14:40:00,33.24,33.25,33.18,33.18,184600.0,25.4543,25.462,25.4084,25.4084,184600.0
2013-06-12 14:50:00,33.17,33.21,33.15,33.19,153900.0,25.4007,25.4314,25.3854,25.416,153900.0
2013-06-12 15:00:00,33.19,33.22,33.12,33.19,151400.0,25.416,25.439,25.3624,25.416,151400.0
2013-06-12 15:10:00,33.19,33.24,33.16,33.24,66000.0,25.416,25.4543,25.3931,25.4543,66000.0
2013-06-12 15:20:00,33.23,33.36,33.23,33.35,93700.0,25.4467,25.5462,25.4467,25.5386,93700.0
2013-06-12 15:30:00,33.36,33.36,33.3,33.34,88200.0,25.5462,25.5462,25.5003,25.5309,88200.0
2013-06-12 15:40:00,33.34,33.4,33.32,33.4,178100.0,25.5309,25.5769,25.5156,25.5769,178100.0
2013-06-12 15:50:00,33.4,33.4,33.32,33.33,337000.0,25.5769,25.5769,25.5156,25.5233,337000.0
2013-06-13 09:30:00,33.05,33.21,32.99,33.15,170900.0,25.3088,25.4314,25.2629,25.3854,170900.0
2013-06-13 09:40:00,33.16,33.17,33.01,33.04,275100.0,25.3931,25.4007,25.2782,25.3012,275100.0
2013-06-13 09:50:00,33.04,33.19,33.04,33.04,162300.0,25.3012,25.416,25.3012,25.3012,162300.0
2013-06-13 10:00:00,33.05,33.29,33.04,33.2,205700.0,25.3088,25.4926,25.3012,25.4237,205700.0
2013-06-13 10:10:00,33.21,33.23,33.05,33.06,184200.0,25.4314,25.4467,25.3088,25.3165,184200.0
2013-06-13 10:20:00,33.05,33.12,32.98,33.05,189600.0,25.3088,25.3624,25.2552,25.3088,189600.0
2013-06-13 10:30:00,33.05,33.06,32.89,32.96,152900.0,25.3088,25.3165,25.1863,25.2399,152900.0
2013-06-13 10:40:00,32.95,32.96,32.71,32.73,134600.0,25.2323,25.2399,25.0485,25.0638,134600.0
2013-06-13 10:50:00,32.75,32.95,32.75,32.92,71900.0,25.0791,25.2323,25.0791,25.2093,71900.0
2013-06-13 11:00:00,32.91,32.99,32.84,32.98,100800.0,25.2016,25.2629,25.148,25.2552,100800.0
2013-06-13 11:10:00,32.99,33.0,32.84,32.9,70100.0,25.2629,25.2705,25.148,25.194,70100.0
2013-06-13 11:20:00,32.91,32.91,32.78,32.89,145300.0,25.2016,25.2016,25.1021,25.1863,145300.0
2013-06-13 11:30:00,32.88,32.88,32.79,32.84,87900.0,25.1787,25.1787,25.1097,25.148,87900.0
2013-06-13 11:40:00,32.85,32.99,32.85,32.97,77500.0,25.1557,25.2629,25.1557,25.2476,77500.0
2013-06-13 11:50:00,32.96,32.99,32.91,32.93,37500.0,25.2399,25.2629,25.2016,25.2169,37500.0
2013-06-13 12:00:00,32.94,32.97,32.89,32.93,79900.0,25.2246,25.2476,25.1863,25.2169,79900.0
2013-06-13 12:10:00,32.92,32.98,32.91,32.91,82900.0,25.2093,25.2552,25.2016,25.2016,82900.0
2013-06-13 12:20:00,32.92,32.92,32.87,32.89,70600.0,25.2093,25.2093,25.171,25.1863,70600.0
2013-06-13 12:30:00,32.89,32.99,32.88,32.98,77200.0,25.1863,25.2629,25.1787,25.2552,77200.0
2013-06-13 12:40:00,32.99,33.0,32.92,32.95,41900.0,25.2629,25.2705,25.2093,25.2323,41900.0
2013-06-13 12:50:00,32.96,32.96,32.87,32.9,84400.0,25.2399,25.2399,25.171,25.194,84400.0
2013-06-13 13:00:00,32.89,32.94,32.84,32.84,101400.0,25.1863,25.2246,25.148,25.148,101400.0
2013-06-13 13:10:00,32.84,32.96,32.84,32.95,41400.0,25.148,25.2399,25.148,25.2323,41400.0
2013-06-13 13:20:00,32.96,32.99,32.93,32.94,35500.0,25.2399,25.2629,25.2169,25.2246,35500.0
2013-06-13 13:30:00,32.94,33.01,32.91,33.01,40900.0,25.2246,25.2782,25.2016,25.2782,40900.0
2013-06-13 13:40:00,33.01,33.05,33.01,33.05,37400.0,25.2782,25.3088,25.2782,25.3088,37400.0
2013-06-13 13:50:00,33.05,33.08,33.02,33.02,38900.0,25.3088,25.3318,25.2859,25.2859,38900.0
2013-06-13 14:00:00,33.02,33.04,32.97,33.02,81000.0,25.2859,25.3012,25.2476,25.2859,81000.0
2013-06-13 14:10:00,33.01,33.1,33.01,33.08,38700.0,25.2782,25.3471,25.2782,25.3318,38700.0
2013-06-13 14:20:00,33.09,33.13,33.06,33.1,74300.0,25.3395,25.3701,25.3165,25.3471,74300.0
2013-06-13 14:30:00,33.09,33.1,33.04,33.07,74200.0,25.3395,25.3471,25.3012,25.3241,74200.0
2013-06-13 14:40:00,33.08,33.1,33.02,33.06,52800.0,25.3318,25.3471,25.2859,25.3165,52800.0
2013-06-13 14:50:00,33.06,33.13,33.03,33.11,182000.0,25.3165,25.3701,25.2935,25.3548,182000.0
2013-06-13 15:00:00,33.1,33.13,33.06,33.11,80600.0,25.3471,25.3701,25.3165,25.3548,80600.0
2013-06-13 15:10:00,33.1,33.16,33.06,33.16,105700.0,25.3471,25.3931,25.3165,25.3931,105700.0
2013-06-13 15:20:00,33.16,33.3,33.15,33.29,113000.0,25.3931,25.5003,25.3854,25.4926,113000.0
2013-06-13 15:30:00,33.29,33.44,33.22,33.44,424400.0,25.4926,25.6075,25.439,25.6075,424400.0
2013-06-13 15:40:00,33.44,33.62,33.41,33.52,548800.0,25.6075,25.7453,25.5845,25.6687,548800.0
2013-06-13 15:50:00,33.52,33.7,33.51,33.65,694900.0,25.6687,25.8066,25.6611,25.7683,694900.0
2013-06-14 09:30:00,33.81,33.89,33.6,33.66,217300.0,25.8908,25.9521,25.73,25.776,217300.0
2013-06-14 09:40:00,33.65,33.78,33.57,33.73,102000.0,25.7683,25.8678,25.707,25.8296,102000.0
2013-06-14 09:50:00,33.74,33.75,33.54,33.72,114600.0,25.8372,25.8449,25.6841,25.8219,114600.0
2013-06-14 10:00:00,33.7,33.83,33.64,33.66,110900.0,25.8066,25.9061,25.7606,25.776,110900.0
2013-06-14 10:10:00,33.66,33.73,33.57,33.57,111600.0,25.776,25.8296,25.707,25.707,111600.0
2013-06-14 10:20:00,33.57,33.57,33.4,33.56,160000.0,25.707,25.707,25.5769,25.6994,160000.0
2013-06-14 10:30:00,33.56,33.56,33.4,33.43,91300.0,25.6994,25.6994,25.5769,25.5998,91300.0
2013-06-14 10:40:00,33.43,33.49,33.37,33.39,82100.0,25.5998,25.6458,25.5539,25.5692,82100.0
2013-06-14 10:50:00,33.38,33.58,33.33,33.55,148900.0,25.5615,25.7147,25.5233,25.6917,148900.0
2013-06-14 11:00:00,33.55,33.59,33.42,33.44,115000.0,25.6917,25.7224,25.5922,25.6075,115000.0
2013-06-14 11:10:00,33.44,33.51,33.4,33.48,95100.0,25.6075,25.6611,25.5769,25.6381,95100.0
2013-06-14 11:20:00,33.48,33.64,33.47,33.63,94100.0,25.6381,25.7606,25.6305,25.753,94100.0
2013-06-14 11:30:00,33.63,33.63,33.48,33.48,108200.0,25.753,25.753,25.6381,25.6381,108200.0
2013-06-14 11:40:00,33.48,33.48,33.36,33.36,145700.0,25.6381,25.6381,25.5462,25.5462,145700.0
2013-06-14 11:50:00,33.36,33.41,33.24,33.27,70900.0,25.5462,25.5845,25.4543,25.4773,70900.0
2013-06-14 12:00:00,33.28,33.28,33.17,33.21,81700.0,25.485,25.485,25.4007,25.4314,81700.0
2013-06-14 12:10:00,33.2,33.25,33.18,33.23,57200.0,25.4237,25.462,25.4084,25.4467,57200.0
2013-06-14 12:20:00,33.24,33.24,33.19,33.21,51900.0,25.4543,25.4543,25.416,25.4314,51900.0
2013-06-14 12:30:00,33.21,33.31,33.2,33.31,66600.0,25.4314,25.5079,25.4237,25.5079,66600.0
2013-06-14 12:40:00,33.31,33.32,33.26,33.32,46700.0,25.5079,25.5156,25.4696,25.5156,46700.0
2013-06-14 12:50:00,33.31,33.33,33.19,33.19,76400.0,25.5079,25.5233,25.416,25.416,76400.0
2013-06-14 13:00:00,33.19,33.2,33.12,33.17,59500.0,25.416,25.4237,25.3624,25.4007,59500.0
2013-06-14 13:10:00,33.17,33.23,33.15,33.22,41300.0,25.4007,25.4467,25.3854,25.439,41300.0
2013-06-14 13:20:00,33.22,33.27,33.2,33.21,79800.0,25.439,25.4773,25.4237,25.4314,79800.0
2013-06-14 13:30:00,33.2,33.2,33.13,33.15,58900.0,25.4237,25.4237,25.3701,25.3854,58900.0
2013-06-14 13:40:00,33.15,33.2,33.15,33.2,46400.0,25.3854,25.4237,25.3854,25.4237,46400.0
2013-06-14 13:50:00,33.21,33.22,33.16,33.22,46700.0,25.4314,25.439,25.3931,25.439,46700.0
2013-06-14 14:00:00,33.22,33.22,33.11,33.11,84200.0,25.439,25.439,25.3548,25.3548,84200.0
2013-06-14 14:10:00,33.11,33.13,33.07,33.12,77900.0,25.3548,25.3701,25.3241,25.3624,77900.0
2013-06-14 14:20:00,33.12,33.21,33.12,33.18,101700.0,25.3624,25.4314,25.3624,25.4084,101700.0
2013-06-14 14:30:00,33.19,33.2,33.14,33.19,109000.0,25.416,25.4237,25.3778,25.416,109000.0
2013-06-14 14:40:00,33.19,33.19,33.14,33.16,69600.0,25.416,25.416,25.3778,25.3931,69600.0
2013-06-14 14:50:00,33.16,33.18,33.07,33.08,91500.0,25.3931,25.4084,25.3241,25.3318,91500.0
2013-06-14 15:00:00,33.08,33.17,33.08,33.13,79400.0,25.3318,25.4007,25.3318,25.3701,79400.0
2013-06-14 15:10:00,33.13,33.23,33.11,33.23,82600.0,25.3701,25.4467,25.3548,25.4467,82600.0
2013-06-14 15:20:00,33.24,33.25,33.13,33.13,155700.0,25.4543,25.462,25.3701,25.3701,155700.0
2013-06-14 15:30:00,33.13,33.16,33.07,33.09,177900.0,25.3701,25.3931,25.3241,25.3395,177900.0
2013-06-14 15:40:00,33.09,33.2,33.01,33.19,221200.0,25.3395,25.4237,25.2782,25.416,221200.0
2013-06-14 15:50:00,33.19,33.22,33.16,33.18,332400.0,25.416,25.439,25.3931,25.4084,332400.0
2013-06-17 09:30:00,33.24,33.52,33.21,33.5,174300.0,25.4543,25.6687,25.4314,25.6534,174300.0
2013-06-17 09:40:00,33.51,33.63,33.43,33.55,279800.0,25.6611,25.753,25.5998,25.6917,279800.0
2013-06-17 09:50:00,33.55,33.6,33.29,33.34,138500.0,25.6917,25.73,25.4926,25.5309,138500.0
2013-06-17 10:00:00,33.34,33.41,33.21,33.39,214800.0,25.5309,25.5845,25.4314,25.5692,214800.0
2013-06-17 10:10:00,33.4,33.4,33.17,33.26,134400.0,25.5769,25.5769,25.4007,25.4696,134400.0
2013-06-17 10:20:00,33.25,33.27,33.19,33.26,79500.0,25.462,25.4773,25.416,25.4696,79500.0
2013-06-17 10:30:00,33.26,33.4,33.25,33.4,75400.0,25.4696,25.5769,25.462,25.5769,75400.0
2013-06-17 10:40:00,33.39,33.54,33.39,33.47,104800.0,25.5692,25.6841,25.5692,25.6305,104800.0
2013-06-17 10:50:00,33.47,33.48,33.39,33.47,80300.0,25.6305,25.6381,25.5692,25.6305,80300.0
2013-06-17 11:00:00,33.47,33.51,33.42,33.44,75800.0,25.6305,25.6611,25.5922,25.6075,75800.0
2013-06-17 11:10:00,33.44,33.49,33.42,33.43,81800.0,25.6075,25.6458,25.5922,25.5998,81800.0
2013-06-17 11:20:00,33.44,33.51,33.39,33.45,105600.0,25.6075,25.6611,25.5692,25.6151,105600.0
2013-06-17 11:30:00,33.45,33.46,33.4,33.46,95900.0,25.6151,25.6228,25.5769,25.6228,95900.0
2013-06-17 11:40:00,33.46,33.49,33.4,33.44,72100.0,25.6228,25.6458,25.5769,25.6075,72100.0
2013-06-17 11:50:00,33.43,33.5,33.39,33.48,67800.0,25.5998,25.6534,25.5692,25.6381,67800.0
2013-06-17 12:00:00,33.48,33.49,33.42,33.46,37000.0,25.6381,25.6458,25.5922,25.6228,37000.0
2013-06-17 12:10:00,33.47,33.52,33.45,33.47,56400.0,25.6305,25.6687,25.6151,25.6305,56400.0
2013-06-17 12:20:00,33.48,33.54,33.47,33.48,57200.0,25.6381,25.6841,25.6305,25.6381,57200.0
2013-06-17 12:30:00,33.48,33.48,33.41,33.43,52100.0,25.6381,25.6381,25.5845,25.5998,52100.0
2013-06-17 12:40:00,33.44,33.44,33.34,33.35,66800.0,25.6075,25.6075,25.5309,25.5386,66800.0
2013-06-17 12:50:00,33.34,33.35,33.26,33.26,57700.0,25.5309,25.5386,25.4696,25.4696,57700.0
2013-06-17 13:00:00,33.27,33.27,33.2,33.21,64700.0,25.4773,25.4773,25.4237,25.4314,64700.0
2013-06-17 13:10:00,33.21,33.23,33.2,33.23,59200.0,25.4314,25.4467,25.4237,25.4467,59200.0
2013-06-17 13:20:00,33.22,33.32,33.22,33.31,57300.0,25.439,25.5156,25.439,25.5079,57300.0
2013-06-17 13:30:00,33.31,33.37,33.3,33.3,65400.0,25.5079,25.5539,25.5003,25.5003,65400.0
2013-06-17 13:40:00,33.31,33.37,33.31,33.32,41300.0,25.5079,25.5539,25.5079,25.5156,41300.0
2013-06-17 13:50:00,33.31,33.33,33.28,33.29,52400.0,25.5079,25.5233,25.485,25.4926,52400.0
2013-06-17 14:00:00,33.28,33.3,33.25,33.25,50600.0,25.485,25.5003,25.462,25.462,50600.0
2013-06-17 14:10:00,33.26,33.28,33.21,33.24,117200.0,25.4696,25.485,25.4314,25.4543,117200.0
2013-06-17 14:20:00,33.24,33.27,33.15,33.22,119200.0,25.4543,25.4773,25.3854,25.439,119200.0
2013-06-17 14:30:00,33.22,33.29,33.2,33.26,65000.0,25.439,25.4926,25.4237,25.4696,65000.0
2013-06-17 14:40:00,33.26,33.35,33.22,33.35,114700.0,25.4696,25.5386,25.439,25.5386,114700.0
2013-06-17 14:50:00,33.35,33.39,33.32,33.37,88400.0,25.5386,25.5692,25.5156,25.5539,88400.0
2013-06-17 15:00:00,33.38,33.4,33.34,33.38,93200.0,25.5615,25.5769,25.5309,25.5615,93200.0
2013-06-17 15:10:00,33.38,33.49,33.37,33.49,86100.0,25.5615,25.6458,25.5539,25.6458,86100.0
2013-06-17 15:20:00,33.49,33.5,33.39,33.4,123600.0,25.6458,25.6534,25.5692,25.5769,123600.0
2013-06-17 15:30:00,33.41,33.46,33.32,33.33,199300.0,25.5845,25.6228,25.5156,25.5233,199300.0
2013-06-17 15:40:00,33.33,33.41,33.27,33.41,152200.0,25.5233,25.5845,25.4773,25.5845,152200.0
2013-06-17 15:50:00,33.41,33.44,33.38,33.44,256800.0,25.5845,25.6075,25.5615,25.6075,256800.0
2013-06-18 09:30:00,33.23,33.24,33.0,33.04,178700.0,25.4467,25.4543,25.2705,25.3012,178700.0
2013-06-18 09:40:00,33.03,33.23,32.95,33.2,128000.0,25.2935,25.4467,25.2323,25.4237,128000.0
2013-06-18 09:50:00,33.2,33.27,32.97,32.98,212200.0,25.4237,25.4773,25.2476,25.2552,212200.0
2013-06-18 10:00:00,32.97,33.11,32.94,33.02,228000.0,25.2476,25.3548,25.2246,25.2859,228000.0
2013-06-18 10:10:00,33.02,33.04,32.79,32.81,253300.0,25.2859,25.3012,25.1097,25.125,253300.0
2013-06-18 10:20:00,32.82,32.85,32.63,32.75,338100.0,25.1327,25.1557,24.9872,25.0791,338100.0
2013-06-18 10:30:00,32.74,32.75,32.51,32.52,266400.0,25.0714,25.0791,24.8953,24.903,266400.0
2013-06-18 10:40:00,32.51,32.52,32.34,32.41,318700.0,24.8953,24.903,24.7651,24.8187,318700.0
2013-06-18 10:50:00,32.4,32.41,32.15,32.18,252400.0,24.8111,24.8187,24.6196,24.6426,252400.0
2013-06-18 11:00:00,32.19,32.21,32.1,32.12,168800.0,24.6503,24.6656,24.5813,24.5967,168800.0
2013-06-18 11:10:00,32.13,32.18,31.97,32.17,402600.0,24.6043,24.6426,24.4818,24.635,402600.0
2013-06-18 11:20:00,32.18,32.36,32.18,32.29,191900.0,24.6426,24.7804,24.6426,24.7268,191900.0
2013-06-18 11:30:00,32.29,32.44,32.27,32.4,153700.0,24.7268,24.8417,24.7115,24.8111,153700.0
2013-06-18 11:40:00,32.41,32.51,32.39,32.41,191000.0,24.8187,24.8953,24.8034,24.8187,191000.0
2013-06-18 11:50:00,32.41,32.49,32.4,32.46,100300.0,24.8187,24.88,24.8111,24.857,100300.0
2013-06-18 12:00:00,32.46,32.54,32.39,32.42,93800.0,24.857,24.9183,24.8034,24.8264,93800.0
2013-06-18 12:10:00,32.41,32.47,32.37,32.37,72100.0,24.8187,24.8647,24.7881,24.7881,72100.0
2013-06-18 12:20:00,32.37,32.38,32.29,32.32,108500.0,24.7881,24.7958,24.7268,24.7498,108500.0
2013-06-18 12:30:00,32.32,32.35,32.25,32.34,142700.0,24.7498,24.7728,24.6962,24.7651,142700.0
2013-06-18 12:40:00,32.35,32.46,32.35,32.44,74200.0,24.7728,24.857,24.7728,24.8417,74200.0
2013-06-18 12:50:00,32.44,32.51,32.43,32.51,68700.0,24.8417,24.8953,24.8341,24.8953,68700.0
2013-06-18 13:00:00,32.51,32.52,32.42,32.42,61800.0,24.8953,24.903,24.8264,24.8264,61800.0
2013-06-18 13:10:00,32.42,32.5,32.42,32.47,61800.0,24.8264,24.8877,24.8264,24.8647,61800.0
2013-06-18 13:20:00,32.46,32.54,32.46,32.5,53000.0,24.857,24.9183,24.857,24.8877,53000.0
2013-06-18 13:30:00,32.51,32.51,32.44,32.47,54700.0,24.8953,24.8953,24.8417,24.8647,54700.0
2013-06-18 13:40:00,32.46,32.47,32.38,32.39,71100.0,24.857,24.8647,24.7958,24.8034,71100.0
2013-06-18 13:50:00,32.39,32.44,32.39,32.41,118300.0,24.8034,24.8417,24.8034,24.8187,118300.0
2013-06-18 14:00:00,32.41,32.42,32.38,32.42,48300.0,24.8187,24.8264,24.7958,24.8264,48300.0
2013-06-18 14:10:00,32.41,32.43,32.36,32.38,94000.0,24.8187,24.8341,24.7804,24.7958,94000.0
2013-06-18 14:20:00,32.37,32.46,32.37,32.39,118400.0,24.7881,24.857,24.7881,24.8034,118400.0
2013-06-18 14:30:00,32.38,32.39,32.29,32.3,114700.0,24.7958,24.8034,24.7268,24.7345,114700.0
2013-06-18 14:40:00,32.3,32.4,32.29,32.4,99400.0,24.7345,24.8111,24.7268,24.8111,99400.0
2013-06-18 14:50:00,32.4,32.43,32.35,32.35,70500.0,24.8111,24.8341,24.7728,24.7728,70500.0
2013-06-18 15:00:00,32.34,32.45,32.33,32.45,96600.0,24.7651,24.8494,24.7575,24.8494,96600.0
2013-06-18 15:10:00,32.44,32.46,32.42,32.44,96200.0,24.8417,24.857,24.8264,24.8417,96200.0
2013-06-18 15:20:00,32.45,32.45,32.38,32.43,105000.0,24.8494,24.8494,24.7958,24.8341,105000.0
2013-06-18 15:30:00,32.43,32.5,32.42,32.48,206700.0,24.8341,24.8877,24.8264,24.8723,206700.0
2013-06-18 15:40:00,32.48,32.53,32.48,32.52,192400.0,24.8723,24.9106,24.8723,24.903,192400.0
2013-06-18 15:50:00,32.52,32.6,32.51,32.58,458000.0,24.903,24.9642,24.8953,24.9489,458000.0
2013-06-19 09:30:00,32.62,33.02,32.53,33.02,202300.0,24.9796,25.2859,24.9106,25.2859,202300.0
2013-06-19 09:40:00,33.02,33.23,32.97,33.15,268700.0,25.2859,25.4467,25.2476,25.3854,268700.0
2013-06-19 09:50:00,33.15,33.18,32.93,32.94,173800.0,25.3854,25.4084,25.2169,25.2246,173800.0
2013-06-19 10:00:00,32.94,33.04,32.85,32.98,152900.0,25.2246,25.3012,25.1557,25.2552,152900.0
2013-06-19 10:10:00,32.98,33.01,32.92,32.99,105700.0,25.2552,25.2782,25.2093,25.2629,105700.0
2013-06-19 10:20:00,32.99,32.99,32.84,32.84,82100.0,25.2629,25.2629,25.148,25.148,82100.0
2013-06-19 10:30:00,32.85,33.04,32.85,32.94,126300.0,25.1557,25.3012,25.1557,25.2246,126300.0
2013-06-19 10:40:00,32.94,33.0,32.91,32.92,77300.0,25.2246,25.2705,25.2016,25.2093,77300.0
2013-06-19 10:50:00,32.93,32.99,32.9,32.94,66900.0,25.2169,25.2629,25.194,25.2246,66900.0
2013-06-19 11:00:00,32.94,32.95,32.85,32.89,64700.0,25.2246,25.2323,25.1557,25.1863,64700.0
2013-06-19 11:10:00,32.89,32.98,32.89,32.97,79000.0,25.1863,25.2552,25.1863,25.2476,79000.0
2013-06-19 11:20:00,32.97,32.98,32.88,32.91,100100.0,25.2476,25.2552,25.1787,25.2016,100100.0
2013-06-19 11:30:00,32.9,32.91,32.83,32.86,68900.0,25.194,25.2016,25.1404,25.1633,68900.0
2013-06-19 11:40:00,32.86,32.88,32.78,32.78,98400.0,25.1633,25.1787,25.1021,25.1021,98400.0
2013-06-19 11:50:00,32.79,32.82,32.75,32.76,51000.0,25.1097,25.1327,25.0791,25.0868,51000.0
2013-06-19 12:00:00,32.77,32.79,32.65,32.65,82600.0,25.0944,25.1097,25.0025,25.0025,82600.0
2013-06-19 12:10:00,32.65,32.68,32.62,32.68,63100.0,25.0025,25.0255,24.9796,25.0255,63100.0
2013-06-19 12:20:00,32.68,32.74,32.66,32.72,65200.0,25.0255,25.0714,25.0102,25.0561,65200.0
2013-06-19 12:30:00,32.72,32.74,32.7,32.73,77100.0,25.0561,25.0714,25.0408,25.0638,77100.0
2013-06-19 12:40:00,32.73,32.85,32.73,32.79,77600.0,25.0638,25.1557,25.0638,25.1097,77600.0
2013-06-19 12:50:00,32.79,32.79,32.66,32.69,98300.0,25.1097,25.1097,25.0102,25.0332,98300.0
2013-06-19 13:00:00,32.69,32.7,32.65,32.69,52500.0,25.0332,25.0408,25.0025,25.0332,52500.0
2013-06-19 13:10:00,32.68,32.73,32.64,32.73,77000.0,25.0255,25.0638,24.9949,25.0638,77000.0
2013-06-19 13:20:00,32.73,32.81,32.71,32.8,49200.0,25.0638,25.125,25.0485,25.1174,49200.0
2013-06-19 13:30:00,32.79,32.79,32.65,32.67,69000.0,25.1097,25.1097,25.0025,25.0178,69000.0
2013-06-19 13:40:00,32.66,32.75,32.65,32.7,56100.0,25.0102,25.0791,25.0025,25.0408,56100.0
2013-06-19 13:50:00,32.7,32.87,32.7,32.85,67000.0,25.0408,25.171,25.0408,25.1557,67000.0
2013-06-19 14:00:00,32.85,32.89,32.56,32.67,159400.0,25.1557,25.1863,24.9336,25.0178,159400.0
2013-06-19 14:10:00,32.69,32.95,32.63,32.82,209300.0,25.0332,25.2323,24.9872,25.1327,209300.0
2013-06-19 14:20:00,32.82,32.83,32.65,32.7,170700.0,25.1327,25.1404,25.0025,25.0408,170700.0
2013-06-19 14:30:00,32.69,32.81,32.62,32.73,339000.0,25.0332,25.125,24.9796,25.0638,339000.0
2013-06-19 14:40:00,32.73,32.75,32.31,32.36,385000.0,25.0638,25.0791,24.7422,24.7804,385000.0
2013-06-19 14:50:00,32.36,32.39,32.15,32.25,306000.0,24.7804,24.8034,24.6196,24.6962,306000.0
2013-06-19 15:00:00,32.26,32.27,32.13,32.15,470000.0,24.7039,24.7115,24.6043,24.6196,470000.0
2013-06-19 15:10:00,32.15,32.3,32.14,32.19,183900.0,24.6196,24.7345,24.612,24.6503,183900.0
2013-06-19 15:20:00,32.19,32.35,32.16,32.31,188700.0,24.6503,24.7728,24.6273,24.7422,188700.0
2013-06-19 15:30:00,32.31,32.31,32.23,32.23,158300.0,24.7422,24.7422,24.6809,24.6809,158300.0
2013-06-19 15:40:00,32.23,32.23,31.98,31.98,503500.0,24.6809,24.6809,24.4895,24.4895,503500.0
2013-06-19 15:50:00,31.99,32.05,31.82,31.89,955600.0,24.4971,24.5431,24.3669,24.4205,955600.0
2013-06-20 09:30:00,30.74,30.79,30.34,30.5,976500.0,23.5399,23.5782,23.2336,23.3561,976500.0
2013-06-20 09:40:00,30.5,30.83,30.46,30.69,536300.0,23.3561,23.6088,23.3255,23.5016,536300.0
2013-06-20 09:50:00,30.69,30.7,30.42,30.59,495300.0,23.5016,23.5093,23.2948,23.425,495300.0
2013-06-20 10:00:00,30.6,30.63,30.25,30.39,637600.0,23.4327,23.4557,23.1647,23.2719,637600.0
2013-06-20 10:10:00,30.38,30.47,30.3,30.39,604900.0,23.2642,23.3331,23.203,23.2719,604900.0
2013-06-20 10:20:00,30.4,30.44,30.35,30.39,574300.0,23.2795,23.3102,23.2412,23.2719,574300.0
2013-06-20 10:30:00,30.39,30.68,30.36,30.68,481500.0,23.2719,23.4939,23.2489,23.4939,481500.0
2013-06-20 10:40:00,30.68,30.71,30.57,30.64,370000.0,23.4939,23.5169,23.4097,23.4633,370000.0
2013-06-20 10:50:00,30.66,30.66,30.45,30.52,289500.0,23.4786,23.4786,23.3178,23.3714,289500.0
2013-06-20 11:00:00,30.52,30.74,30.52,30.72,317300.0,23.3714,23.5399,23.3714,23.5246,317300.0
2013-06-20 11:10:00,30.72,30.72,30.55,30.57,311800.0,23.5246,23.5246,23.3944,23.4097,311800.0
2013-06-20 11:20:00,30.57,30.57,30.46,30.49,197100.0,23.4097,23.4097,23.3255,23.3485,197100.0
2013-06-20 11:30:00,30.49,30.63,30.46,30.63,214400.0,23.3485,23.4557,23.3255,23.4557,214400.0
2013-06-20 11:40:00,30.63,30.78,30.52,30.53,277500.0,23.4557,23.5705,23.3714,23.3791,277500.0
2013-06-20 11:50:00,30.53,30.53,30.42,30.43,262400.0,23.3791,23.3791,23.2948,23.3025,262400.0
2013-06-20 12:00:00,30.42,30.43,30.26,30.26,337000.0,23.2948,23.3025,23.1723,23.1723,337000.0
2013-06-20 12:10:00,30.27,30.27,30.11,30.14,360500.0,23.18,23.18,23.0575,23.0804,360500.0
2013-06-20 12:20:00,30.14,30.27,30.1,30.25,300800.0,23.0804,23.18,23.0498,23.1647,300800.0
2013-06-20 12:30:00,30.24,30.25,30.18,30.19,210700.0,23.157,23.1647,23.1111,23.1187,210700.0
2013-06-20 12:40:00,30.18,30.21,30.1,30.1,180800.0,23.1111,23.134,23.0498,23.0498,180800.0
2013-06-20 12:50:00,30.11,30.16,30.04,30.11,371500.0,23.0575,23.0957,23.0039,23.0575,371500.0
2013-06-20 13:00:00,30.11,30.13,30.1,30.1,122400.0,23.0575,23.0728,23.0498,23.0498,122400.0
2013-06-20 13:10:00,30.11,30.18,30.07,30.07,324000.0,23.0575,23.1111,23.0268,23.0268,324000.0
2013-06-20 13:20:00,30.07,30.11,30.06,30.11,380700.0,23.0268,23.0575,23.0192,23.0575,380700.0
2013-06-20 13:30:00,30.1,30.11,30.04,30.05,339900.0,23.0498,23.0575,23.0039,23.0115,339900.0
2013-06-20 13:40:00,30.04,30.15,30.02,30.15,255000.0,23.0039,23.0881,22.9885,23.0881,255000.0
2013-06-20 13:50:00,30.15,30.24,30.15,30.23,225400.0,23.0881,23.157,23.0881,23.1494,225400.0
2013-06-20 14:00:00,30.23,30.24,30.18,30.2,183400.0,23.1494,23.157,23.1111,23.1264,183400.0
2013-06-20 14:10:00,30.19,30.21,30.11,30.16,334600.0,23.1187,23.134,23.0575,23.0957,334600.0
2013-06-20 14:20:00,30.15,30.2,30.02,30.04,400900.0,23.0881,23.1264,22.9885,23.0039,400900.0
2013-06-20 14:30:00,30.03,30.04,29.91,29.93,331700.0,22.9962,23.0039,22.9043,22.9196,331700.0
2013-06-20 14:40:00,29.94,29.95,29.85,29.87,178300.0,22.9273,22.9349,22.8584,22.8737,178300.0
2013-06-20 14:50:00,29.86,29.87,29.61,29.62,476500.0,22.866,22.8737,22.6746,22.6822,476500.0
2013-06-20 15:00:00,29.61,29.63,29.4,29.52,559200.0,22.6746,22.6899,22.5138,22.6057,559200.0
2013-06-20 15:10:00,29.51,29.82,29.49,29.77,477900.0,22.598,22.8354,22.5827,22.7971,477900.0
2013-06-20 15:20:00,29.78,29.82,29.58,29.58,433600.0,22.8048,22.8354,22.6516,22.6516,433600.0
2013-06-20 15:30:00,29.57,29.58,29.4,29.4,606600.0,22.6439,22.6516,22.5138,22.5138,606600.0
2013-06-20 15:40:00,29.41,29.54,29.4,29.53,612200.0,22.5214,22.621,22.5138,22.6133,612200.0
2013-06-20 15:50:00,29.53,29.76,29.51,29.73,1127700.0,22.6133,22.7894,22.598,22.7665,1127700.0
2013-06-21 09:30:00,30.24,30.37,29.66,29.69,1407300.0,23.157,23.2566,22.7129,22.7358,1407300.0
2013-06-21 09:40:00,29.72,30.07,29.65,29.86,366600.0,22.7588,23.0268,22.7052,22.866,366600.0
2013-06-21 09:50:00,29.86,30.19,29.8,30.14,406900.0,22.866,23.1187,22.8201,23.0804,406900.0
2013-06-21 10:00:00,30.13,30.19,29.79,29.89,379600.0,23.0728,23.1187,22.8124,22.889,379600.0
2013-06-21 10:10:00,29.89,29.89,29.75,29.86,316400.0,22.889,22.889,22.7818,22.866,316400.0
2013-06-21 10:20:00,29.85,29.9,29.78,29.86,152900.0,22.8584,22.8966,22.8048,22.866,152900.0
2013-06-21 10:30:00,29.87,29.94,29.75,29.8,207900.0,22.8737,22.9273,22.7818,22.8201,207900.0
2013-06-21 10:40:00,29.8,29.87,29.75,29.83,199000.0,22.8201,22.8737,22.7818,22.843,199000.0
2013-06-21 10:50:00,29.82,29.83,29.56,29.57,273100.0,22.8354,22.843,22.6363,22.6439,273100.0
2013-06-21 11:00:00,29.57,29.58,29.34,29.41,336900.0,22.6439,22.6516,22.4678,22.5214,336900.0
2013-06-21 11:10:00,29.41,29.42,29.16,29.16,384600.0,22.5214,22.5291,22.33,22.33,384600.0
2013-06-21 11:20:00,29.15,29.17,28.85,28.99,683800.0,22.3223,22.3376,22.0926,22.1998,683800.0
2013-06-21 11:30:00,28.99,29.3,28.96,29.11,337100.0,22.1998,22.4372,22.1768,22.2917,337100.0
2013-06-21 11:40:00,29.1,29.13,29.02,29.07,188300.0,22.284,22.307,22.2228,22.2611,188300.0
2013-06-21 11:50:00,29.07,29.08,28.89,29.02,332600.0,22.2611,22.2687,22.1232,22.2228,332600.0
2013-06-21 12:00:00,29.01,29.12,29.0,29.03,353500.0,22.2151,22.2993,22.2074,22.2304,353500.0
2013-06-21 12:10:00,29.02,29.07,28.95,29.03,204200.0,22.2228,22.2611,22.1692,22.2304,204200.0
2013-06-21 12:20:00,29.03,29.03,28.89,28.94,204400.0,22.2304,22.2304,22.1232,22.1615,204400.0
2013-06-21 12:30:00,28.94,29.0,28.9,28.97,115700.0,22.1615,22.2074,22.1309,22.1845,115700.0
2013-06-21 12:40:00,28.97,29.35,28.97,29.26,280600.0,22.1845,22.4755,22.1845,22.4065,280600.0
2013-06-21 12:50:00,29.26,29.47,29.18,29.44,209400.0,22.4065,22.5674,22.3453,22.5444,209400.0
2013-06-21 13:00:00,29.44,29.5,29.37,29.49,172800.0,22.5444,22.5903,22.4908,22.5827,172800.0
2013-06-21 13:10:00,29.5,29.68,29.48,29.58,178500.0,22.5903,22.7282,22.575,22.6516,178500.0
2013-06-21 13:20:00,29.57,29.57,29.37,29.38,178900.0,22.6439,22.6439,22.4908,22.4984,178900.0
2013-06-21 13:30:00,29.38,29.49,29.38,29.49,102800.0,22.4984,22.5827,22.4984,22.5827,102800.0
2013-06-21 13:40:00,29.49,29.59,29.46,29.57,104600.0,22.5827,22.6593,22.5597,22.6439,104600.0
2013-06-21 13:50:00,29.56,29.56,29.51,29.53,95300.0,22.6363,22.6363,22.598,22.6133,95300.0
2013-06-21 14:00:00,29.53,29.64,29.53,29.63,118600.0,22.6133,22.6975,22.6133,22.6899,118600.0
2013-06-21 14:10:00,29.62,29.85,29.62,29.85,187800.0,22.6822,22.8584,22.6822,22.8584,187800.0
2013-06-21 14:20:00,29.85,29.96,29.82,29.89,253100.0,22.8584,22.9426,22.8354,22.889,253100.0
2013-06-21 14:30:00,29.89,30.03,29.89,29.99,234600.0,22.889,22.9962,22.889,22.9656,234600.0
2013-06-21 14:40:00,29.98,29.99,29.84,29.9,199100.0,22.9579,22.9656,22.8507,22.8966,199100.0
2013-06-21 14:50:00,29.91,30.04,29.9,30.0,182000.0,22.9043,23.0039,22.8966,22.9732,182000.0
2013-06-21 15:00:00,30.01,30.06,29.99,30.02,133400.0,22.9809,23.0192,22.9656,22.9885,133400.0
2013-06-21 15:10:00,30.02,30.07,29.99,30.04,174800.0,22.9885,23.0268,22.9656,23.0039,174800.0
2013-06-21 15:20:00,30.04,30.09,30.02,30.05,160000.0,23.0039,23.0421,22.9885,23.0115,160000.0
2013-06-21 15:30:00,30.06,30.09,29.86,29.99,265800.0,23.0192,23.0421,22.866,22.9656,265800.0
2013-06-21 15:40:00,29.99,30.11,29.99,30.1,585100.0,22.9656,23.0575,22.9656,23.0498,585100.0
2013-06-21 15:50:00,30.09,30.11,30.02,30.04,866400.0,23.0421,23.0575,22.9885,23.0039,866400.0
2013-06-24 09:30:00,29.45,29.54,29.11,29.2,464900.0,22.552,22.621,22.2917,22.3606,464900.0
2013-06-24 09:40:00,29.18,29.21,28.95,29.12,338600.0,22.3453,22.3683,22.1692,22.2993,338600.0
2013-06-24 09:50:00,29.12,29.12,28.83,28.84,464400.0,22.2993,22.2993,22.0773,22.0849,464400.0
2013-06-24 10:00:00,28.84,28.88,28.66,28.72,410500.0,22.0849,22.1156,21.9471,21.993,410500.0
2013-06-24 10:10:00,28.72,28.72,28.39,28.41,535600.0,21.993,21.993,21.7403,21.7556,535600.0
2013-06-24 10:20:00,28.41,28.54,28.29,28.52,523700.0,21.7556,21.8552,21.6637,21.8399,523700.0
2013-06-24 10:30:00,28.53,28.67,28.44,28.63,302900.0,21.8475,21.9547,21.7786,21.9241,302900.0
2013-06-24 10:40:00,28.62,28.68,28.5,28.59,259000.0,21.9165,21.9624,21.8246,21.8935,259000.0
2013-06-24 10:50:00,28.6,28.68,28.55,28.66,164200.0,21.9011,21.9624,21.8629,21.9471,164200.0
2013-06-24 11:00:00,28.66,28.84,28.64,28.77,206900.0,21.9471,22.0849,21.9318,22.0313,206900.0
2013-06-24 11:10:00,28.78,28.87,28.64,28.65,220200.0,22.039,22.1079,21.9318,21.9394,220200.0
2013-06-24 11:20:00,28.65,28.65,28.5,28.52,198500.0,21.9394,21.9394,21.8246,21.8399,198500.0
2013-06-24 11:30:00,28.51,28.65,28.47,28.63,245600.0,21.8322,21.9394,21.8016,21.9241,245600.0
2013-06-24 11:40:00,28.62,28.65,28.55,28.58,157000.0,21.9165,21.9394,21.8629,21.8858,157000.0
2013-06-24 11:50:00,28.57,28.6,28.39,28.51,240000.0,21.8782,21.9011,21.7403,21.8322,240000.0
2013-06-24 12:00:00,28.51,28.61,28.4,28.45,193100.0,21.8322,21.9088,21.748,21.7863,193100.0
2013-06-24 12:10:00,28.44,28.69,28.44,28.56,161200.0,21.7786,21.9701,21.7786,21.8705,161200.0
2013-06-24 12:20:00,28.55,28.65,28.51,28.63,121100.0,21.8629,21.9394,21.8322,21.9241,121100.0
2013-06-24 12:30:00,28.64,28.7,28.6,28.62,118000.0,21.9318,21.9777,21.9011,21.9165,118000.0
2013-06-24 12:40:00,28.62,28.66,28.57,28.61,120300.0,21.9165,21.9471,21.8782,21.9088,120300.0
2013-06-24 12:50:00,28.6,28.71,28.56,28.7,168000.0,21.9011,21.9854,21.8705,21.9777,168000.0
2013-06-24 13:00:00,28.7,28.75,28.67,28.73,196500.0,21.9777,22.016,21.9547,22.0007,196500.0
2013-06-24 13:10:00,28.73,28.91,28.72,28.87,135000.0,22.0007,22.1385,21.993,22.1079,135000.0
2013-06-24 13:20:00,28.87,28.91,28.79,28.89,130000.0,22.1079,22.1385,22.0466,22.1232,130000.0
2013-06-24 13:30:00,28.88,28.97,28.88,28.91,148200.0,22.1156,22.1845,22.1156,22.1385,148200.0
2013-06-24 13:40:00,28.92,29.15,28.91,29.09,215000.0,22.1462,22.3223,22.1385,22.2764,215000.0
2013-06-24 13:50:00,29.09,29.09,28.92,29.07,164100.0,22.2764,22.2764,22.1462,22.2611,164100.0
2013-06-24 14:00:00,29.08,29.32,29.06,29.26,319000.0,22.2687,22.4525,22.2534,22.4065,319000.0
2013-06-24 14:10:00,29.26,29.47,29.21,29.43,155000.0,22.4065,22.5674,22.3683,22.5367,155000.0
2013-06-24 14:20:00,29.43,29.5,29.34,29.43,223600.0,22.5367,22.5903,22.4678,22.5367,223600.0
2013-06-24 14:30:00,29.42,29.58,29.4,29.54,156900.0,22.5291,22.6516,22.5138,22.621,156900.0
2013-06-24 14:40:00,29.54,29.63,29.4,29.4,237700.0,22.621,22.6899,22.5138,22.5138,237700.0
2013-06-24 14:50:00,29.4,29.45,29.29,29.4,223700.0,22.5138,22.552,22.4295,22.5138,223700.0
2013-06-24 15:00:00,29.39,29.47,29.35,29.39,194800.0,22.5061,22.5674,22.4755,22.5061,194800.0
2013-06-24 15:10:00,29.38,29.41,29.14,29.14,180400.0,22.4984,22.5214,22.3147,22.3147,180400.0
2013-06-24 15:20:00,29.14,29.27,29.13,29.17,200200.0,22.3147,22.4142,22.307,22.3376,200200.0
2013-06-24 15:30:00,29.17,29.24,29.13,29.2,162100.0,22.3376,22.3912,22.307,22.3606,162100.0
2013-06-24 15:40:00,29.2,29.2,28.95,29.02,388300.0,22.3606,22.3606,22.1692,22.2228,388300.0
2013-06-24 15:50:00,29.02,29.12,28.99,29.03,626300.0,22.2228,22.2993,22.1998,22.2304,626300.0
2013-06-25 09:30:00,29.18,29.45,29.01,29.29,437800.0,22.3453,22.552,22.2151,22.4295,437800.0
2013-06-25 09:40:00,29.28,29.33,29.06,29.32,413200.0,22.4219,22.4602,22.2534,22.4525,413200.0
2013-06-25 09:50:00,29.32,29.34,29.19,29.3,258100.0,22.4525,22.4678,22.3529,22.4372,258100.0
2013-06-25 10:00:00,29.3,29.3,28.95,29.0,365700.0,22.4372,22.4372,22.1692,22.2074,365700.0
2013-06-25 10:10:00,28.99,28.99,28.6,28.6,471000.0,22.1998,22.1998,21.9011,21.9011,471000.0
2013-06-25 10:20:00,28.6,28.68,28.41,28.45,340800.0,21.9011,21.9624,21.7556,21.7863,340800.0
2013-06-25 10:30:00,28.45,28.61,28.45,28.55,459200.0,21.7863,21.9088,21.7863,21.8629,459200.0
2013-06-25 10:40:00,28.53,28.66,28.52,28.55,234600.0,21.8475,21.9471,21.8399,21.8629,234600.0
2013-06-25 10:50:00,28.55,28.78,28.44,28.66,293800.0,21.8629,22.039,21.7786,21.9471,293800.0
2013-06-25 11:00:00,28.66,28.7,28.54,28.66,188900.0,21.9471,21.9777,21.8552,21.9471,188900.0
2013-06-25 11:10:00,28.66,28.7,28.52,28.55,143700.0,21.9471,21.9777,21.8399,21.8629,143700.0
2013-06-25 11:20:00,28.55,28.6,28.48,28.51,203200.0,21.8629,21.9011,21.8092,21.8322,203200.0
2013-06-25 11:30:00,28.51,28.64,28.46,28.64,147200.0,21.8322,21.9318,21.7939,21.9318,147200.0
2013-06-25 11:40:00,28.64,28.79,28.58,28.79,218100.0,21.9318,22.0466,21.8858,22.0466,218100.0
2013-06-25 11:50:00,28.79,28.99,28.71,28.97,316600.0,22.0466,22.1998,21.9854,22.1845,316600.0
2013-06-25 12:00:00,28.97,28.99,28.78,28.79,191700.0,22.1845,22.1998,22.039,22.0466,191700.0
2013-06-25 12:10:00,28.79,28.89,28.74,28.83,141900.0,22.0466,22.1232,22.0083,22.0773,141900.0
2013-06-25 12:20:00,28.82,28.84,28.63,28.7,144900.0,22.0696,22.0849,21.9241,21.9777,144900.0
2013-06-25 12:30:00,28.68,28.72,28.6,28.72,146200.0,21.9624,21.993,21.9011,21.993,146200.0
2013-06-25 12:40:00,28.72,28.8,28.67,28.78,134900.0,21.993,22.0543,21.9547,22.039,134900.0
2013-06-25 12:50:00,28.78,28.82,28.59,28.61,114700.0,22.039,22.0696,21.8935,21.9088,114700.0
2013-06-25 13:00:00,28.61,28.7,28.6,28.63,147400.0,21.9088,21.9777,21.9011,21.9241,147400.0
2013-06-25 13:10:00,28.63,28.76,28.6,28.65,149100.0,21.9241,22.0237,21.9011,21.9394,149100.0
2013-06-25 13:20:00,28.65,28.67,28.6,28.62,168600.0,21.9394,21.9547,21.9011,21.9165,168600.0
2013-06-25 13:30:00,28.62,28.65,28.6,28.65,113200.0,21.9165,21.9394,21.9011,21.9394,113200.0
2013-06-25 13:40:00,28.64,28.81,28.63,28.81,160900.0,21.9318,22.062,21.9241,22.062,160900.0
2013-06-25 13:50:00,28.81,28.81,28.71,28.71,106900.0,22.062,22.062,21.9854,21.9854,106900.0
2013-06-25 14:00:00,28.7,28.76,28.65,28.7,108000.0,21.9777,22.0237,21.9394,21.9777,108000.0
2013-06-25 14:10:00,28.7,28.79,28.69,28.78,87200.0,21.9777,22.0466,21.9701,22.039,87200.0
2013-06-25 14:20:00,28.79,28.89,28.74,28.88,171000.0,22.0466,22.1232,22.0083,22.1156,171000.0
2013-06-25 14:30:00,28.88,28.92,28.81,28.81,142000.0,22.1156,22.1462,22.062,22.062,142000.0
2013-06-25 14:40:00,28.81,28.81,28.74,28.76,100100.0,22.062,22.062,22.0083,22.0237,100100.0
2013-06-25 14:50:00,28.75,28.87,28.74,28.8,83300.0,22.016,22.1079,22.0083,22.0543,83300.0
2013-06-25 15:00:00,28.8,28.84,28.78,28.8,94200.0,22.0543,22.0849,22.039,22.0543,94200.0
2013-06-25 15:10:00,28.8,28.93,28.78,28.87,162900.0,22.0543,22.1538,22.039,22.1079,162900.0
2013-06-25 15:20:00,28.87,28.93,28.82,28.9,204200.0,22.1079,22.1538,22.0696,22.1309,204200.0
2013-06-25 15:30:00,28.9,29.04,28.89,29.04,258800.0,22.1309,22.2381,22.1232,22.2381,258800.0
2013-06-25 15:40:00,29.04,29.06,28.95,28.99,382600.0,22.2381,22.2534,22.1692,22.1998,382600.0
2013-06-25 15:50:00,28.99,28.99,28.9,28.92,525300.0,22.1998,22.1998,22.1309,22.1462,525300.0
2013-06-26 09:30:00,27.91,28.08,27.45,27.5,1205400.0,21.3728,21.5029,21.0205,21.0588,1205400.0
2013-06-26 09:40:00,27.5,27.7,27.38,27.49,610700.0,21.0588,21.2119,20.9669,21.0511,610700.0
2013-06-26 09:50:00,27.5,27.65,27.38,27.5,697900.0,21.0588,21.1737,20.9669,21.0588,697900.0
2013-06-26 10:00:00,27.51,27.72,27.36,27.68,538900.0,21.0664,21.2273,20.9516,21.1966,538900.0
2013-06-26 10:10:00,27.68,27.77,27.56,27.7,413800.0,21.1966,21.2655,21.1047,21.2119,413800.0
2013-06-26 10:20:00,27.7,27.77,27.54,27.67,346000.0,21.2119,21.2655,21.0894,21.189,346000.0
2013-06-26 10:30:00,27.67,27.8,27.64,27.78,240000.0,21.189,21.2885,21.166,21.2732,240000.0
2013-06-26 10:40:00,27.78,27.78,27.58,27.63,272800.0,21.2732,21.2732,21.12,21.1583,272800.0
2013-06-26 10:50:00,27.64,27.65,27.51,27.53,237200.0,21.166,21.1737,21.0664,21.0818,237200.0
2013-06-26 11:00:00,27.53,27.6,27.42,27.43,299800.0,21.0818,21.1354,20.9975,21.0052,299800.0
2013-06-26 11:10:00,27.43,27.59,27.36,27.37,329400.0,21.0052,21.1277,20.9516,20.9592,329400.0
2013-06-26 11:20:00,27.38,27.48,27.2,27.24,580600.0,20.9669,21.0435,20.8291,20.8597,580600.0
2013-06-26 11:30:00,27.23,27.48,27.23,27.47,651900.0,20.852,21.0435,20.852,21.0358,651900.0
2013-06-26 11:40:00,27.48,27.59,27.45,27.56,227100.0,21.0435,21.1277,21.0205,21.1047,227100.0
2013-06-26 11:50:00,27.56,27.58,27.5,27.51,196400.0,21.1047,21.12,21.0588,21.0664,196400.0
2013-06-26 12:00:00,27.5,27.53,27.46,27.46,182300.0,21.0588,21.0818,21.0282,21.0282,182300.0
2013-06-26 12:10:00,27.46,27.48,27.4,27.4,123000.0,21.0282,21.0435,20.9822,20.9822,123000.0
2013-06-26 12:20:00,27.41,27.51,27.41,27.45,213000.0,20.9899,21.0664,20.9899,21.0205,213000.0
2013-06-26 12:30:00,27.45,27.65,27.45,27.57,177900.0,21.0205,21.1737,21.0205,21.1124,177900.0
2013-06-26 12:40:00,27.57,27.62,27.49,27.52,105000.0,21.1124,21.1507,21.0511,21.0741,105000.0
2013-06-26 12:50:00,27.52,27.52,27.39,27.48,156600.0,21.0741,21.0741,20.9746,21.0435,156600.0
2013-06-26 13:00:00,27.48,27.5,27.4,27.45,193400.0,21.0435,21.0588,20.9822,21.0205,193400.0
2013-06-26 13:10:00,27.45,27.48,27.42,27.44,220100.0,21.0205,21.0435,20.9975,21.0128,220100.0
2013-06-26 13:20:00,27.42,27.46,27.4,27.45,189700.0,20.9975,21.0282,20.9822,21.0205,189700.0
2013-06-26 13:30:00,27.44,27.49,27.44,27.46,240600.0,21.0128,21.0511,21.0128,21.0282,240600.0
2013-06-26 13:40:00,27.45,27.47,27.41,27.46,105800.0,21.0205,21.0358,20.9899,21.0282,105800.0
2013-06-26 13:50:00,27.47,27.51,27.46,27.46,186700.0,21.0358,21.0664,21.0282,21.0282,186700.0
2013-06-26 14:00:00,27.46,27.54,27.37,27.49,417600.0,21.0282,21.0894,20.9592,21.0511,417600.0
2013-06-26 14:10:00,27.5,27.5,27.37,27.37,151000.0,21.0588,21.0588,20.9592,20.9592,151000.0
2013-06-26 14:20:00,27.37,27.38,27.26,27.26,278700.0,20.9592,20.9669,20.875,20.875,278700.0
2013-06-26 14:30:00,27.27,27.28,27.19,27.25,372700.0,20.8827,20.8903,20.8214,20.8673,372700.0
2013-06-26 14:40:00,27.27,27.27,27.07,27.12,496700.0,20.8827,20.8827,20.7295,20.7678,496700.0
2013-06-26 14:50:00,27.11,27.29,27.08,27.26,254900.0,20.7601,20.898,20.7372,20.875,254900.0
2013-06-26 15:00:00,27.25,27.4,27.25,27.25,410900.0,20.8673,20.9822,20.8673,20.8673,410900.0
2013-06-26 15:10:00,27.25,27.42,27.24,27.4,243000.0,20.8673,20.9975,20.8597,20.9822,243000.0
2013-06-26 15:20:00,27.4,27.44,27.23,27.31,298000.0,20.9822,21.0128,20.852,20.9133,298000.0
2013-06-26 15:30:00,27.32,27.43,27.29,27.35,339600.0,20.9209,21.0052,20.898,20.9439,339600.0
2013-06-26 15:40:00,27.35,27.38,27.19,27.25,490400.0,20.9439,20.9669,20.8214,20.8673,490400.0
2013-06-26 15:50:00,27.25,27.27,27.17,27.22,1017200.0,20.8673,20.8827,20.8061,20.8444,1017200.0
2013-06-27 09:30:00,27.6,27.84,27.6,27.81,597500.0,21.1354,21.3192,21.1354,21.2962,597500.0
2013-06-27 09:40:00,27.81,28.08,27.8,28.07,714900.0,21.2962,21.5029,21.2885,21.4953,714900.0
2013-06-27 09:50:00,28.07,28.22,28.03,28.17,432700.0,21.4953,21.6101,21.4646,21.5719,432700.0
2013-06-27 10:00:00,28.17,28.21,28.0,28.08,538300.0,21.5719,21.6025,21.4417,21.5029,538300.0
2013-06-27 10:10:00,28.09,28.17,28.04,28.13,305300.0,21.5106,21.5719,21.4723,21.5412,305300.0
2013-06-27 10:20:00,28.13,28.21,28.04,28.2,385100.0,21.5412,21.6025,21.4723,21.5948,385100.0
2013-06-27 10:30:00,28.19,28.23,28.1,28.17,227600.0,21.5872,21.6178,21.5183,21.5719,227600.0
2013-06-27 10:40:00,28.17,28.19,28.09,28.12,205100.0,21.5719,21.5872,21.5106,21.5336,205100.0
2013-06-27 10:50:00,28.13,28.16,27.97,27.98,149000.0,21.5412,21.5642,21.4187,21.4264,149000.0
2013-06-27 11:00:00,27.97,27.98,27.82,27.83,259900.0,21.4187,21.4264,21.3038,21.3115,259900.0
2013-06-27 11:10:00,27.84,27.9,27.79,27.89,171000.0,21.3192,21.3651,21.2809,21.3574,171000.0
2013-06-27 11:20:00,27.88,27.92,27.78,27.78,196300.0,21.3498,21.3804,21.2732,21.2732,196300.0
2013-06-27 11:30:00,27.78,27.78,27.41,27.59,851900.0,21.2732,21.2732,20.9899,21.1277,851900.0
2013-06-27 11:40:00,27.6,27.78,27.57,27.77,259400.0,21.1354,21.2732,21.1124,21.2655,259400.0
2013-06-27 11:50:00,27.77,27.87,27.73,27.8,286700.0,21.2655,21.3421,21.2349,21.2885,286700.0
2013-06-27 12:00:00,27.8,27.82,27.71,27.8,147700.0,21.2885,21.3038,21.2196,21.2885,147700.0
2013-06-27 12:10:00,27.8,27.8,27.72,27.79,120000.0,21.2885,21.2885,21.2273,21.2809,120000.0
2013-06-27 12:20:00,27.79,27.81,27.74,27.81,148200.0,21.2809,21.2962,21.2426,21.2962,148200.0
2013-06-27 12:30:00,27.82,27.95,27.76,27.84,230800.0,21.3038,21.4034,21.2579,21.3192,230800.0
2013-06-27 12:40:00,27.85,27.86,27.67,27.74,168300.0,21.3268,21.3345,21.189,21.2426,168300.0
2013-06-27 12:50:00,27.74,27.87,27.74,27.76,142900.0,21.2426,21.3421,21.2426,21.2579,142900.0
2013-06-27 13:00:00,27.77,27.86,27.71,27.72,144000.0,21.2655,21.3345,21.2196,21.2273,144000.0
2013-06-27 13:10:00,27.71,27.76,27.55,27.63,214200.0,21.2196,21.2579,21.0971,21.1583,214200.0
2013-06-27 13:20:00,27.62,27.64,27.43,27.55,331400.0,21.1507,21.166,21.0052,21.0971,331400.0
2013-06-27 13:30:00,27.55,27.64,27.38,27.38,294500.0,21.0971,21.166,20.9669,20.9669,294500.0
2013-06-27 13:40:00,27.37,27.42,27.32,27.39,299400.0,20.9592,20.9975,20.9209,20.9746,299400.0
2013-06-27 13:50:00,27.39,27.47,27.34,27.41,528200.0,20.9746,21.0358,20.9363,20.9899,528200.0
2013-06-27 14:00:00,27.41,27.61,27.36,27.51,714000.0,20.9899,21.143,20.9516,21.0664,714000.0
2013-06-27 14:10:00,27.51,27.67,27.44,27.63,365500.0,21.0664,21.189,21.0128,21.1583,365500.0
2013-06-27 14:20:00,27.63,27.76,27.62,27.68,301700.0,21.1583,21.2579,21.1507,21.1966,301700.0
2013-06-27 14:30:00,27.68,27.94,27.65,27.89,384800.0,21.1966,21.3957,21.1737,21.3574,384800.0
2013-06-27 14:40:00,27.89,28.02,27.85,27.91,315400.0,21.3574,21.457,21.3268,21.3728,315400.0
2013-06-27 14:50:00,27.91,27.97,27.84,27.88,154700.0,21.3728,21.4187,21.3192,21.3498,154700.0
2013-06-27 15:00:00,27.88,27.9,27.73,27.8,159100.0,21.3498,21.3651,21.2349,21.2885,159100.0
2013-06-27 15:10:00,27.8,27.87,27.75,27.81,177300.0,21.2885,21.3421,21.2502,21.2962,177300.0
2013-06-27 15:20:00,27.81,27.84,27.61,27.67,306300.0,21.2962,21.3192,21.143,21.189,306300.0
2013-06-27 15:30:00,27.66,27.76,27.64,27.75,185900.0,21.1813,21.2579,21.166,21.2502,185900.0
2013-06-27 15:40:00,27.75,27.75,27.63,27.72,293500.0,21.2502,21.2502,21.1583,21.2273,293500.0
2013-06-27 15:50:00,27.72,27.73,27.68,27.72,468200.0,21.2273,21.2349,21.1966,21.2273,468200.0
2013-06-28 09:30:00,27.58,27.82,27.44,27.8,443500.0,21.12,21.3038,21.0128,21.2885,443500.0
2013-06-28 09:40:00,27.8,28.08,27.78,27.98,528500.0,21.2885,21.5029,21.2732,21.4264,528500.0
2013-06-28 09:50:00,27.99,28.06,27.77,27.8,500100.0,21.434,21.4876,21.2655,21.2885,500100.0
2013-06-28 10:00:00,27.81,28.23,27.8,28.18,665100.0,21.2962,21.6178,21.2885,21.5795,665100.0
2013-06-28 10:10:00,28.17,28.53,28.13,28.51,532900.0,21.5719,21.8475,21.5412,21.8322,532900.0
2013-06-28 10:20:00,28.51,29.09,28.44,28.88,753100.0,21.8322,22.2764,21.7786,22.1156,753100.0
2013-06-28 10:30:00,28.89,28.97,28.63,28.86,497200.0,22.1232,22.1845,21.9241,22.1002,497200.0
2013-06-28 10:40:00,28.85,29.09,28.78,29.02,386900.0,22.0926,22.2764,22.039,22.2228,386900.0
2013-06-28 10:50:00,29.02,29.06,28.79,28.79,362200.0,22.2228,22.2534,22.0466,22.0466,362200.0
2013-06-28 11:00:00,28.78,29.01,28.77,28.95,312100.0,22.039,22.2151,22.0313,22.1692,312100.0
2013-06-28 11:10:00,28.94,29.13,28.94,29.12,236500.0,22.1615,22.307,22.1615,22.2993,236500.0
2013-06-28 11:20:00,29.12,29.32,29.05,29.2,583800.0,22.2993,22.4525,22.2457,22.3606,583800.0
2013-06-28 11:30:00,29.19,29.21,29.09,29.14,387400.0,22.3529,22.3683,22.2764,22.3147,387400.0
2013-06-28 11:40:00,29.13,29.21,29.1,29.2,371700.0,22.307,22.3683,22.284,22.3606,371700.0
2013-06-28 11:50:00,29.2,29.54,29.19,29.54,646500.0,22.3606,22.621,22.3529,22.621,646500.0
2013-06-28 12:00:00,29.54,29.58,29.21,29.21,390300.0,22.621,22.6516,22.3683,22.3683,390300.0
2013-06-28 12:10:00,29.21,29.29,29.15,29.21,200300.0,22.3683,22.4295,22.3223,22.3683,200300.0
2013-06-28 12:20:00,29.22,29.28,29.09,29.22,207200.0,22.3759,22.4219,22.2764,22.3759,207200.0
2013-06-28 12:30:00,29.22,29.25,29.12,29.25,161200.0,22.3759,22.3989,22.2993,22.3989,161200.0
2013-06-28 12:40:00,29.25,29.45,29.21,29.39,234100.0,22.3989,22.552,22.3683,22.5061,234100.0
2013-06-28 12:50:00,29.39,29.58,29.38,29.45,265400.0,22.5061,22.6516,22.4984,22.552,265400.0
2013-06-28 13:00:00,29.45,29.51,29.42,29.5,232600.0,22.552,22.598,22.5291,22.5903,232600.0
2013-06-28 13:10:00,29.51,29.76,29.48,29.74,325100.0,22.598,22.7894,22.575,22.7741,325100.0
2013-06-28 13:20:00,29.75,29.93,29.7,29.86,448200.0,22.7818,22.9196,22.7435,22.866,448200.0
2013-06-28 13:30:00,29.86,30.07,29.84,29.89,474500.0,22.866,23.0268,22.8507,22.889,474500.0
2013-06-28 13:40:00,29.9,30.09,29.83,30.05,326600.0,22.8966,23.0421,22.843,23.0115,326600.0
2013-06-28 13:50:00,30.03,30.23,29.95,30.14,322400.0,22.9962,23.1494,22.9349,23.0804,322400.0
2013-06-28 14:00:00,30.14,30.25,30.12,30.18,295200.0,23.0804,23.1647,23.0651,23.1111,295200.0
2013-06-28 14:10:00,30.17,30.18,30.01,30.01,301900.0,23.1034,23.1111,22.9809,22.9809,301900.0
2013-06-28 14:20:00,30.01,30.09,30.0,30.04,189000.0,22.9809,23.0421,22.9732,23.0039,189000.0
2013-06-28 14:30:00,30.04,30.05,29.83,29.93,326400.0,23.0039,23.0115,22.843,22.9196,326400.0
2013-06-28 14:40:00,29.93,29.93,29.76,29.77,229000.0,22.9196,22.9196,22.7894,22.7971,229000.0
2013-06-28 14:50:00,29.78,29.84,29.66,29.67,234700.0,22.8048,22.8507,22.7129,22.7205,234700.0
2013-06-28 15:00:00,29.67,29.71,29.61,29.66,290100.0,22.7205,22.7511,22.6746,22.7129,290100.0
2013-06-28 15:10:00,29.66,29.9,29.64,29.9,363700.0,22.7129,22.8966,22.6975,22.8966,363700.0
2013-06-28 15:20:00,29.89,29.99,29.83,29.99,348400.0,22.889,22.9656,22.843,22.9656,348400.0
2013-06-28 15:30:00,29.98,30.06,29.96,30.06,436700.0,22.9579,23.0192,22.9426,23.0192,436700.0
2013-06-28 15:40:00,30.06,30.09,29.94,30.0,555700.0,23.0192,23.0421,22.9273,22.9732,555700.0
2013-06-28 15:50:00,30.0,30.05,29.95,29.99,1104900.0,22.9732,23.0115,22.9349,22.9656,1104900.0
2013-07-01 09:30:00,30.32,30.69,30.08,30.15,524000.0,23.2183,23.5016,23.0345,23.0881,524000.0
2013-07-01 09:40:00,30.14,30.15,29.46,29.6,575700.0,23.0804,23.0881,22.5597,22.6669,575700.0
2013-07-01 09:50:00,29.59,29.76,29.42,29.68,418600.0,22.6593,22.7894,22.5291,22.7282,418600.0
2013-07-01 10:00:00,29.66,29.89,29.58,29.68,376500.0,22.7129,22.889,22.6516,22.7282,376500.0
2013-07-01 10:10:00,29.68,29.68,29.24,29.42,380700.0,22.7282,22.7282,22.3912,22.5291,380700.0
2013-07-01 10:20:00,29.41,29.51,29.19,29.2,429800.0,22.5214,22.598,22.3529,22.3606,429800.0
2013-07-01 10:30:00,29.2,29.57,29.16,29.54,417200.0,22.3606,22.6439,22.33,22.621,417200.0
2013-07-01 10:40:00,29.53,29.66,29.42,29.65,247800.0,22.6133,22.7129,22.5291,22.7052,247800.0
2013-07-01 10:50:00,29.65,29.68,29.42,29.48,271900.0,22.7052,22.7282,22.5291,22.575,271900.0
2013-07-01 11:00:00,29.49,29.56,29.38,29.53,275400.0,22.5827,22.6363,22.4984,22.6133,275400.0
2013-07-01 11:10:00,29.52,29.69,29.49,29.56,280100.0,22.6057,22.7358,22.5827,22.6363,280100.0
2013-07-01 11:20:00,29.55,29.8,29.51,29.68,349600.0,22.6286,22.8201,22.598,22.7282,349600.0
2013-07-01 11:30:00,29.68,29.89,29.68,29.89,317700.0,22.7282,22.889,22.7282,22.889,317700.0
2013-07-01 11:40:00,29.89,29.89,29.69,29.82,243200.0,22.889,22.889,22.7358,22.8354,243200.0
2013-07-01 11:50:00,29.82,30.17,29.78,30.14,510300.0,22.8354,23.1034,22.8048,23.0804,510300.0
2013-07-01 12:00:00,30.14,30.14,29.81,29.92,311100.0,23.0804,23.0804,22.8277,22.912,311100.0
2013-07-01 12:10:00,29.93,30.05,29.86,29.95,202300.0,22.9196,23.0115,22.866,22.9349,202300.0
2013-07-01 12:20:00,29.95,30.11,29.95,30.06,211700.0,22.9349,23.0575,22.9349,23.0192,211700.0
2013-07-01 12:30:00,30.06,30.23,30.04,30.14,184800.0,23.0192,23.1494,23.0039,23.0804,184800.0
2013-07-01 12:40:00,30.14,30.24,30.08,30.2,165600.0,23.0804,23.157,23.0345,23.1264,165600.0
2013-07-01 12:50:00,30.21,30.25,30.13,30.19,151100.0,23.134,23.1647,23.0728,23.1187,151100.0
2013-07-01 13:00:00,30.19,30.19,30.03,30.11,128400.0,23.1187,23.1187,22.9962,23.0575,128400.0
2013-07-01 13:10:00,30.12,30.25,30.1,30.11,168600.0,23.0651,23.1647,23.0498,23.0575,168600.0
2013-07-01 13:20:00,30.11,30.16,30.01,30.03,128100.0,23.0575,23.0957,22.9809,22.9962,128100.0
2013-07-01 13:30:00,30.03,30.13,30.03,30.1,95700.0,22.9962,23.0728,22.9962,23.0498,95700.0
2013-07-01 13:40:00,30.1,30.16,30.0,30.01,139800.0,23.0498,23.0957,22.9732,22.9809,139800.0
2013-07-01 13:50:00,30.0,30.01,29.87,29.91,134200.0,22.9732,22.9809,22.8737,22.9043,134200.0
2013-07-01 14:00:00,29.9,29.98,29.86,29.94,156100.0,22.8966,22.9579,22.866,22.9273,156100.0
2013-07-01 14:10:00,29.93,29.98,29.88,29.93,183300.0,22.9196,22.9579,22.8813,22.9196,183300.0
2013-07-01 14:20:00,29.94,30.06,29.93,30.04,155100.0,22.9273,23.0192,22.9196,23.0039,155100.0
2013-07-01 14:30:00,30.04,30.13,30.02,30.07,176100.0,23.0039,23.0728,22.9885,23.0268,176100.0
2013-07-01 14:40:00,30.08,30.15,29.99,30.13,161700.0,23.0345,23.0881,22.9656,23.0728,161700.0
2013-07-01 14:50:00,30.12,30.25,30.1,30.24,230100.0,23.0651,23.1647,23.0498,23.157,230100.0
2013-07-01 15:00:00,30.24,30.3,30.17,30.3,306000.0,23.157,23.203,23.1034,23.203,306000.0
2013-07-01 15:10:00,30.3,30.32,30.23,30.31,246600.0,23.203,23.2183,23.1494,23.2106,246600.0
2013-07-01 15:20:00,30.32,30.36,30.27,30.34,283000.0,23.2183,23.2489,23.18,23.2336,283000.0
2013-07-01 15:30:00,30.35,30.35,30.23,30.31,322700.0,23.2412,23.2412,23.1494,23.2106,322700.0
2013-07-01 15:40:00,30.31,30.32,30.14,30.15,546700.0,23.2106,23.2183,23.0804,23.0881,546700.0
2013-07-01 15:50:00,30.14,30.22,30.04,30.19,1148000.0,23.0804,23.1417,23.0039,23.1187,1148000.0
2013-07-02 09:30:00,29.86,29.98,29.64,29.88,392400.0,22.866,22.9579,22.6975,22.8813,392400.0
2013-07-02 09:40:00,29.88,30.07,29.88,30.06,343000.0,22.8813,23.0268,22.8813,23.0192,343000.0
2013-07-02 09:50:00,30.06,30.12,29.82,29.83,306500.0,23.0192,23.0651,22.8354,22.843,306500.0
2013-07-02 10:00:00,29.83,29.87,29.68,29.71,452700.0,22.843,22.8737,22.7282,22.7511,452700.0
2013-07-02 10:10:00,29.71,29.71,29.42,29.54,433500.0,22.7511,22.7511,22.5291,22.621,433500.0
2013-07-02 10:20:00,29.53,29.66,29.43,29.61,266500.0,22.6133,22.7129,22.5367,22.6746,266500.0
2013-07-02 10:30:00,29.6,29.69,29.55,29.67,287400.0,22.6669,22.7358,22.6286,22.7205,287400.0
2013-07-02 10:40:00,29.67,29.79,29.67,29.75,250500.0,22.7205,22.8124,22.7205,22.7818,250500.0
2013-07-02 10:50:00,29.75,29.88,29.74,29.76,259000.0,22.7818,22.8813,22.7741,22.7894,259000.0
2013-07-02 11:00:00,29.75,29.82,29.68,29.81,247000.0,22.7818,22.8354,22.7282,22.8277,247000.0
2013-07-02 11:10:00,29.82,29.87,29.75,29.85,194700.0,22.8354,22.8737,22.7818,22.8584,194700.0
2013-07-02 11:20:00,29.84,29.85,29.69,29.72,169100.0,22.8507,22.8584,22.7358,22.7588,169100.0
2013-07-02 11:30:00,29.72,29.72,29.55,29.56,192600.0,22.7588,22.7588,22.6286,22.6363,192600.0
2013-07-02 11:40:00,29.55,29.63,29.45,29.57,192700.0,22.6286,22.6899,22.552,22.6439,192700.0
2013-07-02 11:50:00,29.56,29.63,29.54,29.55,106900.0,22.6363,22.6899,22.621,22.6286,106900.0
2013-07-02 12:00:00,29.55,29.62,29.47,29.48,157800.0,22.6286,22.6822,22.5674,22.575,157800.0
2013-07-02 12:10:00,29.48,29.54,29.48,29.52,173100.0,22.575,22.621,22.575,22.6057,173100.0
2013-07-02 12:20:00,29.52,29.52,29.45,29.46,123300.0,22.6057,22.6057,22.552,22.5597,123300.0
2013-07-02 12:30:00,29.46,29.64,29.46,29.55,136200.0,22.5597,22.6975,22.5597,22.6286,136200.0
2013-07-02 12:40:00,29.54,29.54,29.4,29.51,175200.0,22.621,22.621,22.5138,22.598,175200.0
2013-07-02 12:50:00,29.51,29.54,29.45,29.47,162700.0,22.598,22.621,22.552,22.5674,162700.0
2013-07-02 13:00:00,29.47,29.55,29.45,29.51,145900.0,22.5674,22.6286,22.552,22.598,145900.0
2013-07-02 13:10:00,29.51,29.65,29.51,29.63,128400.0,22.598,22.7052,22.598,22.6899,128400.0
2013-07-02 13:20:00,29.62,29.64,29.56,29.57,104100.0,22.6822,22.6975,22.6363,22.6439,104100.0
2013-07-02 13:30:00,29.56,29.68,29.51,29.52,285400.0,22.6363,22.7282,22.598,22.6057,285400.0
2013-07-02 13:40:00,29.52,29.53,29.37,29.44,285600.0,22.6057,22.6133,22.4908,22.5444,285600.0
2013-07-02 13:50:00,29.45,29.49,29.42,29.49,159400.0,22.552,22.5827,22.5291,22.5827,159400.0
2013-07-02 14:00:00,29.5,29.51,29.3,29.32,244000.0,22.5903,22.598,22.4372,22.4525,244000.0
2013-07-02 14:10:00,29.32,29.34,29.2,29.23,227600.0,22.4525,22.4678,22.3606,22.3836,227600.0
2013-07-02 14:20:00,29.23,29.24,28.97,28.97,389200.0,22.3836,22.3912,22.1845,22.1845,389200.0
2013-07-02 14:30:00,28.97,29.17,28.92,28.92,225400.0,22.1845,22.3376,22.1462,22.1462,225400.0
2013-07-02 14:40:00,28.92,29.03,28.86,28.98,284700.0,22.1462,22.2304,22.1002,22.1921,284700.0
2013-07-02 14:50:00,28.97,29.01,28.89,28.9,235400.0,22.1845,22.2151,22.1232,22.1309,235400.0
2013-07-02 15:00:00,28.9,29.19,28.89,29.11,227700.0,22.1309,22.3529,22.1232,22.2917,227700.0
2013-07-02 15:10:00,29.11,29.26,29.1,29.18,223000.0,22.2917,22.4065,22.284,22.3453,223000.0
2013-07-02 15:20:00,29.18,29.2,29.11,29.11,225800.0,22.3453,22.3606,22.2917,22.2917,225800.0
2013-07-02 15:30:00,29.12,29.13,28.99,28.99,311100.0,22.2993,22.307,22.1998,22.1998,311100.0
2013-07-02 15:40:00,29.0,29.18,28.99,29.15,334700.0,22.2074,22.3453,22.1998,22.3223,334700.0
2013-07-02 15:50:00,29.16,29.25,29.11,29.16,602100.0,22.33,22.3989,22.2917,22.33,602100.0
2013-07-03 09:30:00,29.41,29.81,29.32,29.49,253200.0,22.5214,22.8277,22.4525,22.5827,253200.0
2013-07-03 09:40:00,29.49,29.57,29.27,29.27,217800.0,22.5827,22.6439,22.4142,22.4142,217800.0
2013-07-03 09:50:00,29.28,29.35,29.15,29.15,207000.0,22.4219,22.4755,22.3223,22.3223,207000.0
2013-07-03 10:00:00,29.16,29.48,29.15,29.45,396400.0,22.33,22.575,22.3223,22.552,396400.0
2013-07-03 10:10:00,29.46,29.53,29.33,29.36,416500.0,22.5597,22.6133,22.4602,22.4831,416500.0
2013-07-03 10:20:00,29.37,29.62,29.36,29.6,251300.0,22.4908,22.6822,22.4831,22.6669,251300.0
2013-07-03 10:30:00,29.6,29.64,29.29,29.33,261200.0,22.6669,22.6975,22.4295,22.4602,261200.0
2013-07-03 10:40:00,29.33,29.47,29.31,29.46,159100.0,22.4602,22.5674,22.4448,22.5597,159100.0
2013-07-03 10:50:00,29.46,29.49,29.32,29.37,133300.0,22.5597,22.5827,22.4525,22.4908,133300.0
2013-07-03 11:00:00,29.39,29.42,29.26,29.34,117700.0,22.5061,22.5291,22.4065,22.4678,117700.0
2013-07-03 11:10:00,29.33,29.39,29.22,29.23,275000.0,22.4602,22.5061,22.3759,22.3836,275000.0
2013-07-03 11:20:00,29.23,29.29,29.12,29.19,202200.0,22.3836,22.4295,22.2993,22.3529,202200.0
2013-07-03 11:30:00,29.19,29.22,29.06,29.08,206600.0,22.3529,22.3759,22.2534,22.2687,206600.0
2013-07-03 11:40:00,29.09,29.13,28.96,28.97,244800.0,22.2764,22.307,22.1768,22.1845,244800.0
2013-07-03 11:50:00,28.97,28.97,28.87,28.93,341500.0,22.1845,22.1845,22.1079,22.1538,341500.0
2013-07-03 12:00:00,28.93,28.98,28.83,28.98,290200.0,22.1538,22.1921,22.0773,22.1921,290200.0
2013-07-03 12:10:00,28.99,29.08,28.95,28.97,180000.0,22.1998,22.2687,22.1692,22.1845,180000.0
2013-07-03 12:20:00,28.98,29.05,28.91,29.03,186400.0,22.1921,22.2457,22.1385,22.2304,186400.0
2013-07-03 12:30:00,29.03,29.03,28.92,29.0,236900.0,22.2304,22.2304,22.1462,22.2074,236900.0
2013-07-03 12:40:00,29.0,29.05,28.93,29.0,309500.0,22.2074,22.2457,22.1538,22.2074,309500.0
2013-07-03 12:50:00,29.0,29.02,28.92,29.02,673900.0,22.2074,22.2228,22.1462,22.2228,673900.0
2013-07-05 09:30:00,28.11,28.13,27.22,27.54,1018300.0,21.5259,21.5412,20.8444,21.0894,1018300.0
2013-07-05 09:40:00,27.56,27.64,27.42,27.48,383000.0,21.1047,21.166,20.9975,21.0435,383000.0
2013-07-05 09:50:00,27.49,27.54,27.3,27.3,480700.0,21.0511,21.0894,20.9056,20.9056,480700.0
2013-07-05 10:00:00,27.3,27.3,26.97,27.13,850300.0,20.9056,20.9056,20.6529,20.7755,850300.0
2013-07-05 10:10:00,27.14,27.4,27.12,27.33,407500.0,20.7831,20.9822,20.7678,20.9286,407500.0
2013-07-05 10:20:00,27.33,27.51,27.31,27.49,351100.0,20.9286,21.0664,20.9133,21.0511,351100.0
2013-07-05 10:30:00,27.49,27.54,27.43,27.48,226100.0,21.0511,21.0894,21.0052,21.0435,226100.0
2013-07-05 10:40:00,27.49,27.55,27.41,27.45,294700.0,21.0511,21.0971,20.9899,21.0205,294700.0
2013-07-05 10:50:00,27.45,27.55,27.38,27.41,213700.0,21.0205,21.0971,20.9669,20.9899,213700.0
2013-07-05 11:00:00,27.41,27.65,27.39,27.56,320700.0,20.9899,21.1737,20.9746,21.1047,320700.0
2013-07-05 11:10:00,27.57,27.62,27.44,27.44,181700.0,21.1124,21.1507,21.0128,21.0128,181700.0
2013-07-05 11:20:00,27.45,27.48,27.38,27.39,143000.0,21.0205,21.0435,20.9669,20.9746,143000.0
2013-07-05 11:30:00,27.38,27.44,27.31,27.42,154200.0,20.9669,21.0128,20.9133,20.9975,154200.0
2013-07-05 11:40:00,27.42,27.44,27.36,27.43,122900.0,20.9975,21.0128,20.9516,21.0052,122900.0
2013-07-05 11:50:00,27.44,27.48,27.42,27.47,140900.0,21.0128,21.0435,20.9975,21.0358,140900.0
2013-07-05 12:00:00,27.48,27.51,27.36,27.37,116800.0,21.0435,21.0664,20.9516,20.9592,116800.0
2013-07-05 12:10:00,27.37,27.37,27.3,27.37,106900.0,20.9592,20.9592,20.9056,20.9592,106900.0
2013-07-05 12:20:00,27.37,27.37,27.19,27.19,140900.0,20.9592,20.9592,20.8214,20.8214,140900.0
2013-07-05 12:30:00,27.19,27.28,27.19,27.25,112200.0,20.8214,20.8903,20.8214,20.8673,112200.0
2013-07-05 12:40:00,27.24,27.37,27.24,27.34,104500.0,20.8597,20.9592,20.8597,20.9363,104500.0
2013-07-05 12:50:00,27.34,27.42,27.33,27.34,71600.0,20.9363,20.9975,20.9286,20.9363,71600.0
2013-07-05 13:00:00,27.35,27.37,27.28,27.34,123000.0,20.9439,20.9592,20.8903,20.9363,123000.0
2013-07-05 13:10:00,27.34,27.44,27.32,27.32,122300.0,20.9363,21.0128,20.9209,20.9209,122300.0
2013-07-05 13:20:00,27.32,27.44,27.3,27.39,87000.0,20.9209,21.0128,20.9056,20.9746,87000.0
2013-07-05 13:30:00,27.38,27.43,27.33,27.38,100200.0,20.9669,21.0052,20.9286,20.9669,100200.0
2013-07-05 13:40:00,27.38,27.44,27.36,27.41,115800.0,20.9669,21.0128,20.9516,20.9899,115800.0
2013-07-05 13:50:00,27.41,27.48,27.4,27.42,138200.0,20.9899,21.0435,20.9822,20.9975,138200.0
2013-07-05 14:00:00,27.42,27.42,27.34,27.35,116300.0,20.9975,20.9975,20.9363,20.9439,116300.0
2013-07-05 14:10:00,27.36,27.41,27.35,27.39,133800.0,20.9516,20.9899,20.9439,20.9746,133800.0
2013-07-05 14:20:00,27.39,27.41,27.35,27.35,110000.0,20.9746,20.9899,20.9439,20.9439,110000.0
2013-07-05 14:30:00,27.35,27.41,27.34,27.38,124200.0,20.9439,20.9899,20.9363,20.9669,124200.0
2013-07-05 14:40:00,27.37,27.4,27.35,27.36,108800.0,20.9592,20.9822,20.9439,20.9516,108800.0
2013-07-05 14:50:00,27.35,27.37,27.33,27.35,117000.0,20.9439,20.9592,20.9286,20.9439,117000.0
2013-07-05 15:00:00,27.36,27.39,27.33,27.33,142300.0,20.9516,20.9746,20.9286,20.9286,142300.0
2013-07-05 15:10:00,27.34,27.35,27.32,27.33,161800.0,20.9363,20.9439,20.9209,20.9286,161800.0
2013-07-05 15:20:00,27.33,27.43,27.32,27.43,236800.0,20.9286,21.0052,20.9209,21.0052,236800.0
2013-07-05 15:30:00,27.43,27.56,27.4,27.56,257600.0,21.0052,21.1047,20.9822,21.1047,257600.0
2013-07-05 15:40:00,27.55,27.62,27.52,27.57,347800.0,21.0971,21.1507,21.0741,21.1124,347800.0
2013-07-05 15:50:00,27.58,27.84,27.56,27.79,925900.0,21.12,21.3192,21.1047,21.2809,925900.0
2013-07-08 09:30:00,28.17,28.26,27.66,27.68,416500.0,21.5719,21.6408,21.1813,21.1966,416500.0
2013-07-08 09:40:00,27.68,27.78,27.61,27.66,247200.0,21.1966,21.2732,21.143,21.1813,247200.0
2013-07-08 09:50:00,27.67,27.67,27.39,27.39,305700.0,21.189,21.189,20.9746,20.9746,305700.0
2013-07-08 10:00:00,27.39,27.71,27.37,27.52,438100.0,20.9746,21.2196,20.9592,21.0741,438100.0
2013-07-08 10:10:00,27.53,27.67,27.48,27.67,299900.0,21.0818,21.189,21.0435,21.189,299900.0
2013-07-08 10:20:00,27.66,27.92,27.66,27.9,273600.0,21.1813,21.3804,21.1813,21.3651,273600.0
2013-07-08 10:30:00,27.9,27.93,27.81,27.88,231700.0,21.3651,21.3881,21.2962,21.3498,231700.0
2013-07-08 10:40:00,27.88,27.92,27.79,27.86,231900.0,21.3498,21.3804,21.2809,21.3345,231900.0
2013-07-08 10:50:00,27.86,27.89,27.74,27.77,143800.0,21.3345,21.3574,21.2426,21.2655,143800.0
2013-07-08 11:00:00,27.78,27.84,27.72,27.75,161300.0,21.2732,21.3192,21.2273,21.2502,161300.0
2013-07-08 11:10:00,27.75,27.75,27.56,27.65,183600.0,21.2502,21.2502,21.1047,21.1737,183600.0
2013-07-08 11:20:00,27.66,27.75,27.66,27.71,126300.0,21.1813,21.2502,21.1813,21.2196,126300.0
2013-07-08 11:30:00,27.71,27.72,27.59,27.68,131200.0,21.2196,21.2273,21.1277,21.1966,131200.0
2013-07-08 11:40:00,27.68,27.7,27.48,27.54,158100.0,21.1966,21.2119,21.0435,21.0894,158100.0
2013-07-08 11:50:00,27.54,27.54,27.4,27.51,233900.0,21.0894,21.0894,20.9822,21.0664,233900.0
2013-07-08 12:00:00,27.5,27.53,27.44,27.48,139900.0,21.0588,21.0818,21.0128,21.0435,139900.0
2013-07-08 12:10:00,27.49,27.52,27.4,27.42,171100.0,21.0511,21.0741,20.9822,20.9975,171100.0
2013-07-08 12:20:00,27.41,27.44,27.35,27.42,172600.0,20.9899,21.0128,20.9439,20.9975,172600.0
2013-07-08 12:30:00,27.42,27.43,27.36,27.38,153000.0,20.9975,21.0052,20.9516,20.9669,153000.0
2013-07-08 12:40:00,27.38,27.39,27.3,27.34,156400.0,20.9669,20.9746,20.9056,20.9363,156400.0
2013-07-08 12:50:00,27.35,27.4,27.3,27.35,111100.0,20.9439,20.9822,20.9056,20.9439,111100.0
2013-07-08 13:00:00,27.36,27.53,27.36,27.46,159900.0,20.9516,21.0818,20.9516,21.0282,159900.0
2013-07-08 13:10:00,27.46,27.47,27.34,27.42,132700.0,21.0282,21.0358,20.9363,20.9975,132700.0
2013-07-08 13:20:00,27.42,27.42,27.3,27.37,114000.0,20.9975,20.9975,20.9056,20.9592,114000.0
2013-07-08 13:30:00,27.38,27.42,27.37,27.4,128200.0,20.9669,20.9975,20.9592,20.9822,128200.0
2013-07-08 13:40:00,27.41,27.45,27.39,27.39,115500.0,20.9899,21.0205,20.9746,20.9746,115500.0
2013-07-08 13:50:00,27.39,27.4,27.34,27.34,150900.0,20.9746,20.9822,20.9363,20.9363,150900.0
2013-07-08 14:00:00,27.35,27.42,27.34,27.36,88700.0,20.9439,20.9975,20.9363,20.9516,88700.0
2013-07-08 14:10:00,27.35,27.45,27.35,27.39,169900.0,20.9439,21.0205,20.9439,20.9746,169900.0
2013-07-08 14:20:00,27.4,27.41,27.28,27.29,144400.0,20.9822,20.9899,20.8903,20.898,144400.0
2013-07-08 14:30:00,27.29,27.36,27.28,27.32,169900.0,20.898,20.9516,20.8903,20.9209,169900.0
2013-07-08 14:40:00,27.31,27.32,27.22,27.24,187800.0,20.9133,20.9209,20.8444,20.8597,187800.0
2013-07-08 14:50:00,27.24,27.3,27.19,27.23,202000.0,20.8597,20.9056,20.8214,20.852,202000.0
2013-07-08 15:00:00,27.22,27.25,27.17,27.18,258100.0,20.8444,20.8673,20.8061,20.8137,258100.0
2013-07-08 15:10:00,27.17,27.2,27.09,27.09,306200.0,20.8061,20.8291,20.7448,20.7448,306200.0
2013-07-08 15:20:00,27.09,27.12,27.07,27.1,277200.0,20.7448,20.7678,20.7295,20.7525,277200.0
2013-07-08 15:30:00,27.1,27.11,27.0,27.04,348800.0,20.7525,20.7601,20.6759,20.7065,348800.0
2013-07-08 15:40:00,27.03,27.17,27.0,27.09,669600.0,20.6989,20.8061,20.6759,20.7448,669600.0
2013-07-08 15:50:00,27.1,27.1,27.0,27.03,1035100.0,20.7525,20.7525,20.6759,20.6989,1035100.0
2013-07-09 09:30:00,27.22,27.5,27.0,27.02,780100.0,20.8444,21.0588,20.6759,20.6912,780100.0
2013-07-09 09:40:00,27.02,27.07,26.58,27.03,1194100.0,20.6912,20.7295,20.3543,20.6989,1194100.0
2013-07-09 09:50:00,27.02,27.13,26.87,26.94,874800.0,20.6912,20.7755,20.5763,20.63,874800.0
2013-07-09 10:00:00,26.95,27.12,26.93,27.09,716900.0,20.6376,20.7678,20.6223,20.7448,716900.0
2013-07-09 10:10:00,27.09,27.25,27.02,27.09,507900.0,20.7448,20.8673,20.6912,20.7448,507900.0
2013-07-09 10:20:00,27.09,27.18,27.06,27.1,465000.0,20.7448,20.8137,20.7218,20.7525,465000.0
2013-07-09 10:30:00,27.1,27.18,26.97,27.16,355000.0,20.7525,20.8137,20.6529,20.7984,355000.0
2013-07-09 10:40:00,27.16,27.16,27.05,27.08,191200.0,20.7984,20.7984,20.7142,20.7372,191200.0
2013-07-09 10:50:00,27.07,27.22,27.06,27.2,268500.0,20.7295,20.8444,20.7218,20.8291,268500.0
2013-07-09 11:00:00,27.2,27.21,27.15,27.16,215000.0,20.8291,20.8367,20.7908,20.7984,215000.0
2013-07-09 11:10:00,27.15,27.22,27.14,27.22,133900.0,20.7908,20.8444,20.7831,20.8444,133900.0
2013-07-09 11:20:00,27.22,27.22,27.07,27.15,177200.0,20.8444,20.8444,20.7295,20.7908,177200.0
2013-07-09 11:30:00,27.14,27.15,27.03,27.08,177900.0,20.7831,20.7908,20.6989,20.7372,177900.0
2013-07-09 11:40:00,27.08,27.12,27.02,27.08,152900.0,20.7372,20.7678,20.6912,20.7372,152900.0
2013-07-09 11:50:00,27.07,27.13,27.03,27.04,129800.0,20.7295,20.7755,20.6989,20.7065,129800.0
2013-07-09 12:00:00,27.03,27.04,26.88,27.01,414500.0,20.6989,20.7065,20.584,20.6836,414500.0
2013-07-09 12:10:00,27.02,27.1,26.98,27.01,247900.0,20.6912,20.7525,20.6606,20.6836,247900.0
2013-07-09 12:20:00,27.01,27.07,27.0,27.03,117400.0,20.6836,20.7295,20.6759,20.6989,117400.0
2013-07-09 12:30:00,27.03,27.07,26.96,27.05,131200.0,20.6989,20.7295,20.6453,20.7142,131200.0
2013-07-09 12:40:00,27.05,27.06,27.01,27.03,93600.0,20.7142,20.7218,20.6836,20.6989,93600.0
2013-07-09 12:50:00,27.03,27.04,26.96,26.97,128200.0,20.6989,20.7065,20.6453,20.6529,128200.0
2013-07-09 13:00:00,26.97,27.04,26.96,27.04,208900.0,20.6529,20.7065,20.6453,20.7065,208900.0
2013-07-09 13:10:00,27.04,27.04,27.01,27.02,83500.0,20.7065,20.7065,20.6836,20.6912,83500.0
2013-07-09 13:20:00,27.02,27.04,26.98,27.03,122900.0,20.6912,20.7065,20.6606,20.6989,122900.0
2013-07-09 13:30:00,27.03,27.12,26.95,26.96,440700.0,20.6989,20.7678,20.6376,20.6453,440700.0
2013-07-09 13:40:00,26.96,27.0,26.92,26.98,255800.0,20.6453,20.6759,20.6146,20.6606,255800.0
2013-07-09 13:50:00,26.98,26.99,26.87,26.89,151700.0,20.6606,20.6682,20.5763,20.5917,151700.0
2013-07-09 14:00:00,26.89,26.9,26.82,26.82,181800.0,20.5917,20.5993,20.5381,20.5381,181800.0
2013-07-09 14:10:00,26.83,26.85,26.78,26.85,194800.0,20.5457,20.561,20.5074,20.561,194800.0
2013-07-09 14:20:00,26.85,26.98,26.85,26.98,180400.0,20.561,20.6606,20.561,20.6606,180400.0
2013-07-09 14:30:00,26.98,26.98,26.89,26.97,212100.0,20.6606,20.6606,20.5917,20.6529,212100.0
2013-07-09 14:40:00,26.97,26.99,26.94,26.94,154800.0,20.6529,20.6682,20.63,20.63,154800.0
2013-07-09 14:50:00,26.95,26.95,26.86,26.94,228500.0,20.6376,20.6376,20.5687,20.63,228500.0
2013-07-09 15:00:00,26.95,26.98,26.94,26.96,146000.0,20.6376,20.6606,20.63,20.6453,146000.0
2013-07-09 15:10:00,26.96,27.05,26.95,26.98,251800.0,20.6453,20.7142,20.6376,20.6606,251800.0
2013-07-09 15:20:00,26.98,27.04,26.9,27.04,270400.0,20.6606,20.7065,20.5993,20.7065,270400.0
2013-07-09 15:30:00,27.04,27.07,27.01,27.05,222800.0,20.7065,20.7295,20.6836,20.7142,222800.0
2013-07-09 15:40:00,27.04,27.1,27.01,27.08,284700.0,20.7065,20.7525,20.6836,20.7372,284700.0
2013-07-09 15:50:00,27.07,27.12,27.04,27.06,692400.0,20.7295,20.7678,20.7065,20.7218,692400.0
2013-07-10 09:30:00,27.09,27.19,26.87,26.95,359500.0,20.7448,20.8214,20.5763,20.6376,359500.0
2013-07-10 09:40:00,26.94,27.09,26.87,26.9,192800.0,20.63,20.7448,20.5763,20.5993,192800.0
2013-07-10 09:50:00,26.89,26.9,26.62,26.71,471800.0,20.5917,20.5993,20.3849,20.4538,471800.0
2013-07-10 10:00:00,26.71,26.75,26.53,26.61,510300.0,20.4538,20.4845,20.316,20.3772,510300.0
2013-07-10 10:10:00,26.63,26.72,26.47,26.51,319900.0,20.3926,20.4615,20.27,20.3007,319900.0
2013-07-10 10:20:00,26.5,26.71,26.5,26.64,447200.0,20.293,20.4538,20.293,20.4002,447200.0
2013-07-10 10:30:00,26.64,26.89,26.63,26.82,359200.0,20.4002,20.5917,20.3926,20.5381,359200.0
2013-07-10 10:40:00,26.83,26.85,26.68,26.7,315700.0,20.5457,20.561,20.4309,20.4462,315700.0
2013-07-10 10:50:00,26.69,26.75,26.65,26.75,192500.0,20.4385,20.4845,20.4079,20.4845,192500.0
2013-07-10 11:00:00,26.75,26.75,26.64,26.66,267300.0,20.4845,20.4845,20.4002,20.4155,267300.0
2013-07-10 11:10:00,26.66,26.7,26.57,26.64,178700.0,20.4155,20.4462,20.3466,20.4002,178700.0
2013-07-10 11:20:00,26.64,26.68,26.57,26.6,169000.0,20.4002,20.4309,20.3466,20.3696,169000.0
2013-07-10 11:30:00,26.59,26.62,26.53,26.53,225300.0,20.3619,20.3849,20.316,20.316,225300.0
2013-07-10 11:40:00,26.54,26.56,26.48,26.55,221100.0,20.3236,20.339,20.2777,20.3313,221100.0
2013-07-10 11:50:00,26.56,26.61,26.53,26.57,86600.0,20.339,20.3772,20.316,20.3466,86600.0
2013-07-10 12:00:00,26.57,26.65,26.57,26.64,109000.0,20.3466,20.4079,20.3466,20.4002,109000.0
2013-07-10 12:10:00,26.64,26.68,26.62,26.63,106700.0,20.4002,20.4309,20.3849,20.3926,106700.0
2013-07-10 12:20:00,26.63,26.64,26.54,26.6,117900.0,20.3926,20.4002,20.3236,20.3696,117900.0
2013-07-10 12:30:00,26.6,26.62,26.56,26.61,120400.0,20.3696,20.3849,20.339,20.3772,120400.0
2013-07-10 12:40:00,26.61,26.65,26.57,26.65,104500.0,20.3772,20.4079,20.3466,20.4079,104500.0
2013-07-10 12:50:00,26.64,26.77,26.64,26.75,195400.0,20.4002,20.4998,20.4002,20.4845,195400.0
2013-07-10 13:00:00,26.75,26.79,26.63,26.63,130100.0,20.4845,20.5151,20.3926,20.3926,130100.0
2013-07-10 13:10:00,26.63,26.64,26.57,26.58,148500.0,20.3926,20.4002,20.3466,20.3543,148500.0
2013-07-10 13:20:00,26.58,26.6,26.51,26.57,185400.0,20.3543,20.3696,20.3007,20.3466,185400.0
2013-07-10 13:30:00,26.58,26.58,26.5,26.52,178800.0,20.3543,20.3543,20.293,20.3083,178800.0
2013-07-10 13:40:00,26.52,26.6,26.47,26.6,162900.0,20.3083,20.3696,20.27,20.3696,162900.0
2013-07-10 13:50:00,26.6,26.67,26.56,26.57,217500.0,20.3696,20.4232,20.339,20.3466,217500.0
2013-07-10 14:00:00,26.58,26.77,26.56,26.75,530500.0,20.3543,20.4998,20.339,20.4845,530500.0
2013-07-10 14:10:00,26.76,27.06,26.68,26.95,712000.0,20.4921,20.7218,20.4309,20.6376,712000.0
2013-07-10 14:20:00,26.94,27.13,26.9,26.92,428100.0,20.63,20.7755,20.5993,20.6146,428100.0
2013-07-10 14:30:00,26.92,26.95,26.7,26.77,296300.0,20.6146,20.6376,20.4462,20.4998,296300.0
2013-07-10 14:40:00,26.76,26.83,26.54,26.57,329500.0,20.4921,20.5457,20.3236,20.3466,329500.0
2013-07-10 14:50:00,26.56,26.67,26.55,26.66,245900.0,20.339,20.4232,20.3313,20.4155,245900.0
2013-07-10 15:00:00,26.66,26.67,26.56,26.58,190000.0,20.4155,20.4232,20.339,20.3543,190000.0
2013-07-10 15:10:00,26.57,26.65,26.56,26.59,166000.0,20.3466,20.4079,20.339,20.3619,166000.0
2013-07-10 15:20:00,26.6,26.66,26.51,26.53,267200.0,20.3696,20.4155,20.3007,20.316,267200.0
2013-07-10 15:30:00,26.54,26.55,26.5,26.51,327300.0,20.3236,20.3313,20.293,20.3007,327300.0
2013-07-10 15:40:00,26.51,26.64,26.5,26.62,347600.0,20.3007,20.4002,20.293,20.3849,347600.0
2013-07-10 15:50:00,26.62,26.68,26.59,26.61,724200.0,20.3849,20.4309,20.3619,20.3772,724200.0
2013-07-11 09:30:00,27.67,28.1,27.64,27.7,1472600.0,21.189,21.5183,21.166,21.2119,1472600.0
2013-07-11 09:40:00,27.7,27.85,27.61,27.77,513600.0,21.2119,21.3268,21.143,21.2655,513600.0
2013-07-11 09:50:00,27.77,27.79,27.61,27.66,275800.0,21.2655,21.2809,21.143,21.1813,275800.0
2013-07-11 10:00:00,27.67,27.73,27.44,27.46,380500.0,21.189,21.2349,21.0128,21.0282,380500.0
2013-07-11 10:10:00,27.46,27.66,27.41,27.62,224400.0,21.0282,21.1813,20.9899,21.1507,224400.0
2013-07-11 10:20:00,27.62,27.7,27.55,27.55,234000.0,21.1507,21.2119,21.0971,21.0971,234000.0
2013-07-11 10:30:00,27.55,27.66,27.5,27.53,228500.0,21.0971,21.1813,21.0588,21.0818,228500.0
2013-07-11 10:40:00,27.52,27.52,27.4,27.49,240900.0,21.0741,21.0741,20.9822,21.0511,240900.0
2013-07-11 10:50:00,27.49,27.7,27.49,27.69,311500.0,21.0511,21.2119,21.0511,21.2043,311500.0
2013-07-11 11:00:00,27.69,27.75,27.61,27.68,235300.0,21.2043,21.2502,21.143,21.1966,235300.0
2013-07-11 11:10:00,27.67,27.76,27.66,27.71,126900.0,21.189,21.2579,21.1813,21.2196,126900.0
2013-07-11 11:20:00,27.71,27.78,27.67,27.78,132700.0,21.2196,21.2732,21.189,21.2732,132700.0
2013-07-11 11:30:00,27.79,27.82,27.7,27.74,203800.0,21.2809,21.3038,21.2119,21.2426,203800.0
2013-07-11 11:40:00,27.74,27.75,27.58,27.64,290200.0,21.2426,21.2502,21.12,21.166,290200.0
2013-07-11 11:50:00,27.64,27.66,27.57,27.58,141700.0,21.166,21.1813,21.1124,21.12,141700.0
2013-07-11 12:00:00,27.58,27.6,27.46,27.54,228600.0,21.12,21.1354,21.0282,21.0894,228600.0
2013-07-11 12:10:00,27.54,27.68,27.54,27.65,115400.0,21.0894,21.1966,21.0894,21.1737,115400.0
2013-07-11 12:20:00,27.66,27.67,27.53,27.63,102500.0,21.1813,21.189,21.0818,21.1583,102500.0
2013-07-11 12:30:00,27.63,27.68,27.61,27.67,92200.0,21.1583,21.1966,21.143,21.189,92200.0
2013-07-11 12:40:00,27.66,27.75,27.66,27.75,103800.0,21.1813,21.2502,21.1813,21.2502,103800.0
2013-07-11 12:50:00,27.75,27.82,27.72,27.73,135800.0,21.2502,21.3038,21.2273,21.2349,135800.0
2013-07-11 13:00:00,27.74,27.77,27.67,27.71,144000.0,21.2426,21.2655,21.189,21.2196,144000.0
2013-07-11 13:10:00,27.72,27.75,27.65,27.74,102700.0,21.2273,21.2502,21.1737,21.2426,102700.0
2013-07-11 13:20:00,27.75,27.78,27.69,27.78,110200.0,21.2502,21.2732,21.2043,21.2732,110200.0
2013-07-11 13:30:00,27.79,27.79,27.66,27.66,165900.0,21.2809,21.2809,21.1813,21.1813,165900.0
2013-07-11 13:40:00,27.65,27.73,27.62,27.73,89400.0,21.1737,21.2349,21.1507,21.2349,89400.0
2013-07-11 13:50:00,27.74,27.84,27.73,27.82,180800.0,21.2426,21.3192,21.2349,21.3038,180800.0
2013-07-11 14:00:00,27.82,27.85,27.75,27.84,164200.0,21.3038,21.3268,21.2502,21.3192,164200.0
2013-07-11 14:10:00,27.83,27.92,27.83,27.84,240900.0,21.3115,21.3804,21.3115,21.3192,240900.0
2013-07-11 14:20:00,27.85,27.88,27.81,27.83,177400.0,21.3268,21.3498,21.2962,21.3115,177400.0
2013-07-11 14:30:00,27.83,27.91,27.82,27.91,154400.0,21.3115,21.3728,21.3038,21.3728,154400.0
2013-07-11 14:40:00,27.91,27.99,27.89,27.93,213400.0,21.3728,21.434,21.3574,21.3881,213400.0
2013-07-11 14:50:00,27.92,28.05,27.91,28.05,287800.0,21.3804,21.48,21.3728,21.48,287800.0
2013-07-11 15:00:00,28.04,28.05,27.89,27.96,327700.0,21.4723,21.48,21.3574,21.411,327700.0
2013-07-11 15:10:00,27.96,28.02,27.95,27.98,169700.0,21.411,21.457,21.4034,21.4264,169700.0
2013-07-11 15:20:00,27.98,28.03,27.92,28.01,268900.0,21.4264,21.4646,21.3804,21.4493,268900.0
2013-07-11 15:30:00,28.0,28.13,27.95,28.13,425900.0,21.4417,21.5412,21.4034,21.5412,425900.0
2013-07-11 15:40:00,28.12,28.3,28.12,28.24,643200.0,21.5336,21.6714,21.5336,21.6255,643200.0
2013-07-11 15:50:00,28.25,28.25,28.03,28.13,1644500.0,21.6331,21.6331,21.4646,21.5412,1644500.0
2013-07-12 09:30:00,27.94,27.94,27.59,27.71,403400.0,21.3957,21.3957,21.1277,21.2196,403400.0
2013-07-12 09:40:00,27.7,27.93,27.68,27.87,281800.0,21.2119,21.3881,21.1966,21.3421,281800.0
2013-07-12 09:50:00,27.87,27.88,27.77,27.84,158100.0,21.3421,21.3498,21.2655,21.3192,158100.0
2013-07-12 10:00:00,27.84,27.89,27.76,27.77,229100.0,21.3192,21.3574,21.2579,21.2655,229100.0
2013-07-12 10:10:00,27.77,27.79,27.66,27.73,184100.0,21.2655,21.2809,21.1813,21.2349,184100.0
2013-07-12 10:20:00,27.73,27.78,27.66,27.71,138600.0,21.2349,21.2732,21.1813,21.2196,138600.0
2013-07-12 10:30:00,27.72,27.8,27.72,27.79,226300.0,21.2273,21.2885,21.2273,21.2809,226300.0
2013-07-12 10:40:00,27.79,27.9,27.78,27.89,289000.0,21.2809,21.3651,21.2732,21.3574,289000.0
2013-07-12 10:50:00,27.89,27.9,27.82,27.85,92200.0,21.3574,21.3651,21.3038,21.3268,92200.0
2013-07-12 11:00:00,27.85,27.88,27.8,27.81,71400.0,21.3268,21.3498,21.2885,21.2962,71400.0
2013-07-12 11:10:00,27.8,27.81,27.74,27.75,127700.0,21.2885,21.2962,21.2426,21.2502,127700.0
2013-07-12 11:20:00,27.75,27.79,27.74,27.77,100100.0,21.2502,21.2809,21.2426,21.2655,100100.0
2013-07-12 11:30:00,27.77,27.82,27.75,27.77,166800.0,21.2655,21.3038,21.2502,21.2655,166800.0
2013-07-12 11:40:00,27.77,27.77,27.64,27.65,98200.0,21.2655,21.2655,21.166,21.1737,98200.0
2013-07-12 11:50:00,27.64,27.71,27.62,27.7,231100.0,21.166,21.2196,21.1507,21.2119,231100.0
2013-07-12 12:00:00,27.7,27.71,27.59,27.61,157700.0,21.2119,21.2196,21.1277,21.143,157700.0
2013-07-12 12:10:00,27.61,27.61,27.51,27.54,196600.0,21.143,21.143,21.0664,21.0894,196600.0
2013-07-12 12:20:00,27.54,27.56,27.45,27.49,138500.0,21.0894,21.1047,21.0205,21.0511,138500.0
2013-07-12 12:30:00,27.49,27.49,27.41,27.44,76300.0,21.0511,21.0511,20.9899,21.0128,76300.0
2013-07-12 12:40:00,27.44,27.49,27.38,27.45,145200.0,21.0128,21.0511,20.9669,21.0205,145200.0
2013-07-12 12:50:00,27.46,27.48,27.4,27.47,101000.0,21.0282,21.0435,20.9822,21.0358,101000.0
2013-07-12 13:00:00,27.48,27.51,27.4,27.42,151700.0,21.0435,21.0664,20.9822,20.9975,151700.0
2013-07-12 13:10:00,27.41,27.44,27.36,27.37,103000.0,20.9899,21.0128,20.9516,20.9592,103000.0
2013-07-12 13:20:00,27.35,27.39,27.34,27.36,152700.0,20.9439,20.9746,20.9363,20.9516,152700.0
2013-07-12 13:30:00,27.37,27.39,27.29,27.32,169700.0,20.9592,20.9746,20.898,20.9209,169700.0
2013-07-12 13:40:00,27.31,27.33,27.27,27.31,85000.0,20.9133,20.9286,20.8827,20.9133,85000.0
2013-07-12 13:50:00,27.3,27.33,27.16,27.21,224900.0,20.9056,20.9286,20.7984,20.8367,224900.0
2013-07-12 14:00:00,27.21,27.26,27.15,27.17,177100.0,20.8367,20.875,20.7908,20.8061,177100.0
2013-07-12 14:10:00,27.16,27.33,27.13,27.32,169200.0,20.7984,20.9286,20.7755,20.9209,169200.0
2013-07-12 14:20:00,27.32,27.32,27.21,27.32,129800.0,20.9209,20.9209,20.8367,20.9209,129800.0
2013-07-12 14:30:00,27.32,27.32,27.23,27.25,135400.0,20.9209,20.9209,20.852,20.8673,135400.0
2013-07-12 14:40:00,27.24,27.32,27.21,27.23,130600.0,20.8597,20.9209,20.8367,20.852,130600.0
2013-07-12 14:50:00,27.23,27.33,27.21,27.3,166600.0,20.852,20.9286,20.8367,20.9056,166600.0
2013-07-12 15:00:00,27.3,27.42,27.3,27.41,220500.0,20.9056,20.9975,20.9056,20.9899,220500.0
2013-07-12 15:10:00,27.41,27.48,27.39,27.42,203000.0,20.9899,21.0435,20.9746,20.9975,203000.0
2013-07-12 15:20:00,27.42,27.46,27.37,27.4,159700.0,20.9975,21.0282,20.9592,20.9822,159700.0
2013-07-12 15:30:00,27.4,27.48,27.34,27.47,261100.0,20.9822,21.0435,20.9363,21.0358,261100.0
2013-07-12 15:40:00,27.47,27.53,27.46,27.51,389700.0,21.0358,21.0818,21.0282,21.0664,389700.0
2013-07-12 15:50:00,27.51,27.51,27.42,27.44,590200.0,21.0664,21.0664,20.9975,21.0128,590200.0
2013-07-15 09:30:00,27.55,27.63,27.42,27.62,357500.0,21.0971,21.1583,20.9975,21.1507,357500.0
2013-07-15 09:40:00,27.63,27.69,27.46,27.53,164900.0,21.1583,21.2043,21.0282,21.0818,164900.0
2013-07-15 09:50:00,27.54,27.54,27.34,27.44,247100.0,21.0894,21.0894,20.9363,21.0128,247100.0
2013-07-15 10:00:00,27.45,27.47,27.29,27.42,131000.0,21.0205,21.0358,20.898,20.9975,131000.0
2013-07-15 10:10:00,27.43,27.53,27.41,27.41,93700.0,21.0052,21.0818,20.9899,20.9899,93700.0
2013-07-15 10:20:00,27.41,27.44,27.24,27.26,146900.0,20.9899,21.0128,20.8597,20.875,146900.0
2013-07-15 10:30:00,27.25,27.26,27.16,27.25,202700.0,20.8673,20.875,20.7984,20.8673,202700.0
2013-07-15 10:40:00,27.25,27.27,27.2,27.23,122900.0,20.8673,20.8827,20.8291,20.852,122900.0
2013-07-15 10:50:00,27.24,27.32,27.22,27.3,97600.0,20.8597,20.9209,20.8444,20.9056,97600.0
2013-07-15 11:00:00,27.29,27.41,27.29,27.36,164200.0,20.898,20.9899,20.898,20.9516,164200.0
2013-07-15 11:10:00,27.36,27.37,27.26,27.35,118400.0,20.9516,20.9592,20.875,20.9439,118400.0
2013-07-15 11:20:00,27.35,27.43,27.33,27.42,77700.0,20.9439,21.0052,20.9286,20.9975,77700.0
2013-07-15 11:30:00,27.43,27.49,27.42,27.48,87800.0,21.0052,21.0511,20.9975,21.0435,87800.0
2013-07-15 11:40:00,27.47,27.49,27.44,27.44,83100.0,21.0358,21.0511,21.0128,21.0128,83100.0
2013-07-15 11:50:00,27.43,27.46,27.4,27.45,103900.0,21.0052,21.0282,20.9822,21.0205,103900.0
2013-07-15 12:00:00,27.45,27.46,27.36,27.37,99400.0,21.0205,21.0282,20.9516,20.9592,99400.0
2013-07-15 12:10:00,27.37,27.37,27.32,27.34,66400.0,20.9592,20.9592,20.9209,20.9363,66400.0
2013-07-15 12:20:00,27.34,27.39,27.33,27.39,187900.0,20.9363,20.9746,20.9286,20.9746,187900.0
2013-07-15 12:30:00,27.39,27.4,27.32,27.37,165800.0,20.9746,20.9822,20.9209,20.9592,165800.0
2013-07-15 12:40:00,27.37,27.4,27.33,27.34,50700.0,20.9592,20.9822,20.9286,20.9363,50700.0
2013-07-15 12:50:00,27.33,27.38,27.31,27.34,50400.0,20.9286,20.9669,20.9133,20.9363,50400.0
2013-07-15 13:00:00,27.34,27.36,27.33,27.34,56500.0,20.9363,20.9516,20.9286,20.9363,56500.0
2013-07-15 13:10:00,27.34,27.41,27.34,27.37,70900.0,20.9363,20.9899,20.9363,20.9592,70900.0
2013-07-15 13:20:00,27.37,27.4,27.35,27.39,61700.0,20.9592,20.9822,20.9439,20.9746,61700.0
2013-07-15 13:30:00,27.4,27.4,27.35,27.36,54400.0,20.9822,20.9822,20.9439,20.9516,54400.0
2013-07-15 13:40:00,27.36,27.37,27.3,27.32,89200.0,20.9516,20.9592,20.9056,20.9209,89200.0
2013-07-15 13:50:00,27.32,27.35,27.3,27.33,52200.0,20.9209,20.9439,20.9056,20.9286,52200.0
2013-07-15 14:00:00,27.32,27.32,27.28,27.31,79200.0,20.9209,20.9209,20.8903,20.9133,79200.0
2013-07-15 14:10:00,27.3,27.35,27.27,27.35,92400.0,20.9056,20.9439,20.8827,20.9439,92400.0
2013-07-15 14:20:00,27.35,27.42,27.33,27.39,149200.0,20.9439,20.9975,20.9286,20.9746,149200.0
2013-07-15 14:30:00,27.39,27.4,27.36,27.39,211200.0,20.9746,20.9822,20.9516,20.9746,211200.0
2013-07-15 14:40:00,27.39,27.45,27.39,27.45,123400.0,20.9746,21.0205,20.9746,21.0205,123400.0
2013-07-15 14:50:00,27.44,27.48,27.39,27.46,93000.0,21.0128,21.0435,20.9746,21.0282,93000.0
2013-07-15 15:00:00,27.47,27.54,27.46,27.54,137500.0,21.0358,21.0894,21.0282,21.0894,137500.0
2013-07-15 15:10:00,27.53,27.58,27.53,27.58,138100.0,21.0818,21.12,21.0818,21.12,138100.0
2013-07-15 15:20:00,27.57,27.58,27.46,27.48,166400.0,21.1124,21.12,21.0282,21.0435,166400.0
2013-07-15 15:30:00,27.48,27.57,27.46,27.55,203700.0,21.0435,21.1124,21.0282,21.0971,203700.0
2013-07-15 15:40:00,27.55,27.61,27.54,27.57,317600.0,21.0971,21.143,21.0894,21.1124,317600.0
2013-07-15 15:50:00,27.57,27.59,27.53,27.56,523900.0,21.1124,21.1277,21.0818,21.1047,523900.0
2013-07-16 09:30:00,27.78,27.9,27.73,27.75,400400.0,21.2732,21.3651,21.2349,21.2502,400400.0
2013-07-16 09:40:00,27.77,28.0,27.77,27.89,355000.0,21.2655,21.4417,21.2655,21.3574,355000.0
2013-07-16 09:50:00,27.88,27.88,27.75,27.85,231100.0,21.3498,21.3498,21.2502,21.3268,231100.0
2013-07-16 10:00:00,27.84,28.06,27.77,28.06,240600.0,21.3192,21.4876,21.2655,21.4876,240600.0
2013-07-16 10:10:00,28.06,28.15,28.01,28.11,348200.0,21.4876,21.5565,21.4493,21.5259,348200.0
2013-07-16 10:20:00,28.1,28.23,28.06,28.19,256100.0,21.5183,21.6178,21.4876,21.5872,256100.0
2013-07-16 10:30:00,28.2,28.46,28.19,28.32,339500.0,21.5948,21.7939,21.5872,21.6867,339500.0
2013-07-16 10:40:00,28.31,28.49,28.29,28.49,274700.0,21.6791,21.8169,21.6637,21.8169,274700.0
2013-07-16 10:50:00,28.49,28.69,28.44,28.5,458600.0,21.8169,21.9701,21.7786,21.8246,458600.0
2013-07-16 11:00:00,28.5,28.58,28.45,28.51,227300.0,21.8246,21.8858,21.7863,21.8322,227300.0
2013-07-16 11:10:00,28.52,28.54,28.35,28.49,231500.0,21.8399,21.8552,21.7097,21.8169,231500.0
2013-07-16 11:20:00,28.49,28.6,28.45,28.53,306800.0,21.8169,21.9011,21.7863,21.8475,306800.0
2013-07-16 11:30:00,28.54,28.68,28.54,28.64,201500.0,21.8552,21.9624,21.8552,21.9318,201500.0
2013-07-16 11:40:00,28.64,28.74,28.49,28.51,213300.0,21.9318,22.0083,21.8169,21.8322,213300.0
2013-07-16 11:50:00,28.5,28.54,28.38,28.48,222200.0,21.8246,21.8552,21.7327,21.8092,222200.0
2013-07-16 12:00:00,28.48,28.49,28.39,28.39,158600.0,21.8092,21.8169,21.7403,21.7403,158600.0
2013-07-16 12:10:00,28.4,28.46,28.36,28.43,112300.0,21.748,21.7939,21.7174,21.771,112300.0
2013-07-16 12:20:00,28.43,28.5,28.38,28.49,120200.0,21.771,21.8246,21.7327,21.8169,120200.0
2013-07-16 12:30:00,28.5,28.62,28.48,28.57,190300.0,21.8246,21.9165,21.8092,21.8782,190300.0
2013-07-16 12:40:00,28.57,28.59,28.43,28.44,91400.0,21.8782,21.8935,21.771,21.7786,91400.0
2013-07-16 12:50:00,28.45,28.52,28.42,28.46,91300.0,21.7863,21.8399,21.7633,21.7939,91300.0
2013-07-16 13:00:00,28.46,28.49,28.34,28.34,155900.0,21.7939,21.8169,21.702,21.702,155900.0
2013-07-16 13:10:00,28.33,28.38,28.3,28.34,140000.0,21.6944,21.7327,21.6714,21.702,140000.0
2013-07-16 13:20:00,28.34,28.45,28.33,28.39,150200.0,21.702,21.7863,21.6944,21.7403,150200.0
2013-07-16 13:30:00,28.4,28.43,28.39,28.41,83800.0,21.748,21.771,21.7403,21.7556,83800.0
2013-07-16 13:40:00,28.41,28.42,28.34,28.36,71200.0,21.7556,21.7633,21.702,21.7174,71200.0
2013-07-16 13:50:00,28.36,28.42,28.32,28.34,104100.0,21.7174,21.7633,21.6867,21.702,104100.0
2013-07-16 14:00:00,28.34,28.35,28.16,28.16,190400.0,21.702,21.7097,21.5642,21.5642,190400.0
2013-07-16 14:10:00,28.17,28.29,28.16,28.27,184100.0,21.5719,21.6637,21.5642,21.6484,184100.0
2013-07-16 14:20:00,28.28,28.28,28.2,28.26,164700.0,21.6561,21.6561,21.5948,21.6408,164700.0
2013-07-16 14:30:00,28.26,28.34,28.26,28.29,216700.0,21.6408,21.702,21.6408,21.6637,216700.0
2013-07-16 14:40:00,28.29,28.36,28.28,28.33,128600.0,21.6637,21.7174,21.6561,21.6944,128600.0
2013-07-16 14:50:00,28.33,28.36,28.25,28.27,131300.0,21.6944,21.7174,21.6331,21.6484,131300.0
2013-07-16 15:00:00,28.28,28.31,28.24,28.3,129000.0,21.6561,21.6791,21.6255,21.6714,129000.0
2013-07-16 15:10:00,28.29,28.29,28.22,28.24,152800.0,21.6637,21.6637,21.6101,21.6255,152800.0
2013-07-16 15:20:00,28.23,28.36,28.22,28.35,180300.0,21.6178,21.7174,21.6101,21.7097,180300.0
2013-07-16 15:30:00,28.36,28.45,28.33,28.35,285700.0,21.7174,21.7863,21.6944,21.7097,285700.0
2013-07-16 15:40:00,28.36,28.38,28.3,28.35,405600.0,21.7174,21.7327,21.6714,21.7097,405600.0
2013-07-16 15:50:00,28.35,28.48,28.35,28.46,869800.0,21.7097,21.8092,21.7097,21.7939,869800.0
2013-07-17 09:30:00,28.66,29.0,28.64,28.94,286300.0,21.9471,22.2074,21.9318,22.1615,286300.0
2013-07-17 09:40:00,28.93,28.93,28.81,28.87,180500.0,22.1538,22.1538,22.062,22.1079,180500.0
2013-07-17 09:50:00,28.87,28.88,28.75,28.77,313900.0,22.1079,22.1156,22.016,22.0313,313900.0
2013-07-17 10:00:00,28.77,28.99,28.77,28.89,250100.0,22.0313,22.1998,22.0313,22.1232,250100.0
2013-07-17 10:10:00,28.88,28.92,28.83,28.86,213900.0,22.1156,22.1462,22.0773,22.1002,213900.0
2013-07-17 10:20:00,28.87,28.9,28.72,28.78,150600.0,22.1079,22.1309,21.993,22.039,150600.0
2013-07-17 10:30:00,28.78,28.84,28.46,28.49,325200.0,22.039,22.0849,21.7939,21.8169,325200.0
2013-07-17 10:40:00,28.5,28.52,28.1,28.13,604400.0,21.8246,21.8399,21.5183,21.5412,604400.0
2013-07-17 10:50:00,28.12,28.34,28.08,28.33,250300.0,21.5336,21.702,21.5029,21.6944,250300.0
2013-07-17 11:00:00,28.34,28.35,28.18,28.28,207700.0,21.702,21.7097,21.5795,21.6561,207700.0
2013-07-17 11:10:00,28.29,28.52,28.29,28.5,218600.0,21.6637,21.8399,21.6637,21.8246,218600.0
2013-07-17 11:20:00,28.49,28.53,28.36,28.52,349500.0,21.8169,21.8475,21.7174,21.8399,349500.0
2013-07-17 11:30:00,28.52,28.55,28.43,28.44,211500.0,21.8399,21.8629,21.771,21.7786,211500.0
2013-07-17 11:40:00,28.44,28.51,28.32,28.33,173600.0,21.7786,21.8322,21.6867,21.6944,173600.0
2013-07-17 11:50:00,28.33,28.33,28.1,28.15,271000.0,21.6944,21.6944,21.5183,21.5565,271000.0
2013-07-17 12:00:00,28.14,28.25,28.09,28.23,175500.0,21.5489,21.6331,21.5106,21.6178,175500.0
2013-07-17 12:10:00,28.22,28.26,28.17,28.24,156600.0,21.6101,21.6408,21.5719,21.6255,156600.0
2013-07-17 12:20:00,28.23,28.24,28.11,28.11,69300.0,21.6178,21.6255,21.5259,21.5259,69300.0
2013-07-17 12:30:00,28.11,28.16,28.04,28.06,161900.0,21.5259,21.5642,21.4723,21.4876,161900.0
2013-07-17 12:40:00,28.06,28.22,28.03,28.21,175200.0,21.4876,21.6101,21.4646,21.6025,175200.0
2013-07-17 12:50:00,28.22,28.3,28.2,28.24,93700.0,21.6101,21.6714,21.5948,21.6255,93700.0
2013-07-17 13:00:00,28.24,28.42,28.22,28.42,251700.0,21.6255,21.7633,21.6101,21.7633,251700.0
2013-07-17 13:10:00,28.42,28.49,28.31,28.44,284200.0,21.7633,21.8169,21.6791,21.7786,284200.0
2013-07-17 13:20:00,28.44,28.46,28.37,28.38,115800.0,21.7786,21.7939,21.725,21.7327,115800.0
2013-07-17 13:30:00,28.37,28.42,28.28,28.36,142100.0,21.725,21.7633,21.6561,21.7174,142100.0
2013-07-17 13:40:00,28.36,28.39,28.31,28.38,96000.0,21.7174,21.7403,21.6791,21.7327,96000.0
2013-07-17 13:50:00,28.37,28.4,28.31,28.37,69400.0,21.725,21.748,21.6791,21.725,69400.0
2013-07-17 14:00:00,28.37,28.37,28.29,28.33,110600.0,21.725,21.725,21.6637,21.6944,110600.0
2013-07-17 14:10:00,28.33,28.4,28.29,28.3,88700.0,21.6944,21.748,21.6637,21.6714,88700.0
2013-07-17 14:20:00,28.31,28.44,28.31,28.36,102200.0,21.6791,21.7786,21.6791,21.7174,102200.0
2013-07-17 14:30:00,28.36,28.37,28.27,28.31,86500.0,21.7174,21.725,21.6484,21.6791,86500.0
2013-07-17 14:40:00,28.31,28.33,28.19,28.2,110800.0,21.6791,21.6944,21.5872,21.5948,110800.0
2013-07-17 14:50:00,28.19,28.19,28.11,28.12,105500.0,21.5872,21.5872,21.5259,21.5336,105500.0
2013-07-17 15:00:00,28.12,28.18,28.1,28.18,157500.0,21.5336,21.5795,21.5183,21.5795,157500.0
2013-07-17 15:10:00,28.18,28.18,28.06,28.12,95500.0,21.5795,21.5795,21.4876,21.5336,95500.0
2013-07-17 15:20:00,28.13,28.15,28.04,28.08,138300.0,21.5412,21.5565,21.4723,21.5029,138300.0
2013-07-17 15:30:00,28.08,28.12,28.02,28.08,181300.0,21.5029,21.5336,21.457,21.5029,181300.0
2013-07-17 15:40:00,28.08,28.08,28.0,28.0,224900.0,21.5029,21.5029,21.4417,21.4417,224900.0
2013-07-17 15:50:00,28.01,28.11,28.0,28.04,436900.0,21.4493,21.5259,21.4417,21.4723,436900.0
2013-07-18 09:30:00,28.31,28.44,28.26,28.37,247800.0,21.6791,21.7786,21.6408,21.725,247800.0
2013-07-18 09:40:00,28.39,28.42,28.25,28.27,184700.0,21.7403,21.7633,21.6331,21.6484,184700.0
2013-07-18 09:50:00,28.27,28.29,28.08,28.27,208500.0,21.6484,21.6637,21.5029,21.6484,208500.0
2013-07-18 10:00:00,28.26,28.26,28.06,28.12,179100.0,21.6408,21.6408,21.4876,21.5336,179100.0
2013-07-18 10:10:00,28.12,28.15,27.95,27.97,327000.0,21.5336,21.5565,21.4034,21.4187,327000.0
2013-07-18 10:20:00,27.96,27.97,27.76,27.94,301600.0,21.411,21.4187,21.2579,21.3957,301600.0
2013-07-18 10:30:00,27.94,28.16,27.94,28.1,260400.0,21.3957,21.5642,21.3957,21.5183,260400.0
2013-07-18 10:40:00,28.09,28.25,28.06,28.2,152900.0,21.5106,21.6331,21.4876,21.5948,152900.0
2013-07-18 10:50:00,28.21,28.29,28.19,28.26,176200.0,21.6025,21.6637,21.5872,21.6408,176200.0
2013-07-18 11:00:00,28.27,28.33,28.24,28.3,316300.0,21.6484,21.6944,21.6255,21.6714,316300.0
2013-07-18 11:10:00,28.32,28.37,28.29,28.33,101200.0,21.6867,21.725,21.6637,21.6944,101200.0
2013-07-18 11:20:00,28.32,28.36,28.26,28.3,80200.0,21.6867,21.7174,21.6408,21.6714,80200.0
2013-07-18 11:30:00,28.3,28.36,28.23,28.23,160600.0,21.6714,21.7174,21.6178,21.6178,160600.0
2013-07-18 11:40:00,28.23,28.33,28.23,28.31,85700.0,21.6178,21.6944,21.6178,21.6791,85700.0
2013-07-18 11:50:00,28.33,28.39,28.31,28.38,92900.0,21.6944,21.7403,21.6791,21.7327,92900.0
2013-07-18 12:00:00,28.39,28.41,28.32,28.34,124200.0,21.7403,21.7556,21.6867,21.702,124200.0
2013-07-18 12:10:00,28.33,28.39,28.31,28.33,77700.0,21.6944,21.7403,21.6791,21.6944,77700.0
2013-07-18 12:20:00,28.33,28.34,28.19,28.2,127200.0,21.6944,21.702,21.5872,21.5948,127200.0
2013-07-18 12:30:00,28.19,28.28,28.18,28.28,55800.0,21.5872,21.6561,21.5795,21.6561,55800.0
2013-07-18 12:40:00,28.27,28.3,28.25,28.26,58200.0,21.6484,21.6714,21.6331,21.6408,58200.0
2013-07-18 12:50:00,28.26,28.26,28.21,28.24,41600.0,21.6408,21.6408,21.6025,21.6255,41600.0
2013-07-18 13:00:00,28.23,28.29,28.23,28.26,44800.0,21.6178,21.6637,21.6178,21.6408,44800.0
2013-07-18 13:10:00,28.26,28.33,28.25,28.31,73800.0,21.6408,21.6944,21.6331,21.6791,73800.0
2013-07-18 13:20:00,28.32,28.4,28.31,28.4,68800.0,21.6867,21.748,21.6791,21.748,68800.0
2013-07-18 13:30:00,28.4,28.45,28.39,28.41,161500.0,21.748,21.7863,21.7403,21.7556,161500.0
2013-07-18 13:40:00,28.41,28.42,28.33,28.33,62800.0,21.7556,21.7633,21.6944,21.6944,62800.0
2013-07-18 13:50:00,28.33,28.34,28.27,28.28,45400.0,21.6944,21.702,21.6484,21.6561,45400.0
2013-07-18 14:00:00,28.28,28.31,28.27,28.3,64200.0,21.6561,21.6791,21.6484,21.6714,64200.0
2013-07-18 14:10:00,28.29,28.31,28.23,28.24,70500.0,21.6637,21.6791,21.6178,21.6255,70500.0
2013-07-18 14:20:00,28.24,28.27,28.21,28.22,71700.0,21.6255,21.6484,21.6025,21.6101,71700.0
2013-07-18 14:30:00,28.22,28.25,28.2,28.22,92800.0,21.6101,21.6331,21.5948,21.6101,92800.0
2013-07-18 14:40:00,28.22,28.29,28.22,28.28,75700.0,21.6101,21.6637,21.6101,21.6561,75700.0
2013-07-18 14:50:00,28.28,28.28,28.21,28.22,81200.0,21.6561,21.6561,21.6025,21.6101,81200.0
2013-07-18 15:00:00,28.22,28.24,28.16,28.16,86800.0,21.6101,21.6255,21.5642,21.5642,86800.0
2013-07-18 15:10:00,28.16,28.16,28.06,28.11,80800.0,21.5642,21.5642,21.4876,21.5259,80800.0
2013-07-18 15:20:00,28.1,28.12,28.02,28.04,147500.0,21.5183,21.5336,21.457,21.4723,147500.0
2013-07-18 15:30:00,28.04,28.07,28.01,28.05,106800.0,21.4723,21.4953,21.4493,21.48,106800.0
2013-07-18 15:40:00,28.05,28.13,28.01,28.12,162100.0,21.48,21.5412,21.4493,21.5336,162100.0
2013-07-18 15:50:00,28.12,28.13,28.06,28.07,329900.0,21.5336,21.5412,21.4876,21.4953,329900.0
2013-07-19 09:30:00,28.44,28.44,28.2,28.27,467400.0,21.7786,21.7786,21.5948,21.6484,467400.0
2013-07-19 09:40:00,28.24,28.49,28.21,28.23,242900.0,21.6255,21.8169,21.6025,21.6178,242900.0
2013-07-19 09:50:00,28.22,28.5,28.22,28.49,147200.0,21.6101,21.8246,21.6101,21.8169,147200.0
2013-07-19 10:00:00,28.49,28.68,28.49,28.53,199600.0,21.8169,21.9624,21.8169,21.8475,199600.0
2013-07-19 10:10:00,28.52,28.56,28.46,28.54,146700.0,21.8399,21.8705,21.7939,21.8552,146700.0
2013-07-19 10:20:00,28.54,28.61,28.48,28.53,199700.0,21.8552,21.9088,21.8092,21.8475,199700.0
2013-07-19 10:30:00,28.53,28.62,28.52,28.62,159600.0,21.8475,21.9165,21.8399,21.9165,159600.0
2013-07-19 10:40:00,28.61,28.63,28.47,28.47,69300.0,21.9088,21.9241,21.8016,21.8016,69300.0
2013-07-19 10:50:00,28.48,28.5,28.39,28.44,98600.0,21.8092,21.8246,21.7403,21.7786,98600.0
2013-07-19 11:00:00,28.45,28.49,28.38,28.49,90200.0,21.7863,21.8169,21.7327,21.8169,90200.0
2013-07-19 11:10:00,28.48,28.51,28.42,28.43,67100.0,21.8092,21.8322,21.7633,21.771,67100.0
2013-07-19 11:20:00,28.43,28.53,28.41,28.48,57800.0,21.771,21.8475,21.7556,21.8092,57800.0
2013-07-19 11:30:00,28.48,28.59,28.47,28.57,67500.0,21.8092,21.8935,21.8016,21.8782,67500.0
2013-07-19 11:40:00,28.58,28.62,28.55,28.6,64500.0,21.8858,21.9165,21.8629,21.9011,64500.0
2013-07-19 11:50:00,28.6,28.62,28.53,28.6,79600.0,21.9011,21.9165,21.8475,21.9011,79600.0
2013-07-19 12:00:00,28.61,28.69,28.58,28.6,87200.0,21.9088,21.9701,21.8858,21.9011,87200.0
2013-07-19 12:10:00,28.59,28.62,28.56,28.57,45600.0,21.8935,21.9165,21.8705,21.8782,45600.0
2013-07-19 12:20:00,28.56,28.58,28.54,28.56,57600.0,21.8705,21.8858,21.8552,21.8705,57600.0
2013-07-19 12:30:00,28.56,28.61,28.55,28.61,55100.0,21.8705,21.9088,21.8629,21.9088,55100.0
2013-07-19 12:40:00,28.61,28.68,28.6,28.68,66700.0,21.9088,21.9624,21.9011,21.9624,66700.0
2013-07-19 12:50:00,28.67,28.7,28.62,28.65,93100.0,21.9547,21.9777,21.9165,21.9394,93100.0
2013-07-19 13:00:00,28.66,28.67,28.61,28.62,58800.0,21.9471,21.9547,21.9088,21.9165,58800.0
2013-07-19 13:10:00,28.62,28.66,28.6,28.65,48100.0,21.9165,21.9471,21.9011,21.9394,48100.0
2013-07-19 13:20:00,28.64,28.65,28.62,28.63,45400.0,21.9318,21.9394,21.9165,21.9241,45400.0
2013-07-19 13:30:00,28.63,28.67,28.63,28.65,48300.0,21.9241,21.9547,21.9241,21.9394,48300.0
2013-07-19 13:40:00,28.64,28.68,28.64,28.68,47400.0,21.9318,21.9624,21.9318,21.9624,47400.0
2013-07-19 13:50:00,28.68,28.75,28.67,28.75,72000.0,21.9624,22.016,21.9547,22.016,72000.0
2013-07-19 14:00:00,28.74,28.76,28.72,28.76,76600.0,22.0083,22.0237,21.993,22.0237,76600.0
2013-07-19 14:10:00,28.77,28.8,28.73,28.77,116600.0,22.0313,22.0543,22.0007,22.0313,116600.0
2013-07-19 14:20:00,28.78,28.8,28.74,28.8,122400.0,22.039,22.0543,22.0083,22.0543,122400.0
2013-07-19 14:30:00,28.8,28.86,28.79,28.84,116700.0,22.0543,22.1002,22.0466,22.0849,116700.0
2013-07-19 14:40:00,28.84,28.86,28.77,28.81,70600.0,22.0849,22.1002,22.0313,22.062,70600.0
2013-07-19 14:50:00,28.81,28.87,28.78,28.86,89400.0,22.062,22.1079,22.039,22.1002,89400.0
2013-07-19 15:00:00,28.86,28.87,28.78,28.81,109000.0,22.1002,22.1079,22.039,22.062,109000.0
2013-07-19 15:10:00,28.82,28.9,28.81,28.89,203800.0,22.0696,22.1309,22.062,22.1232,203800.0
2013-07-19 15:20:00,28.89,28.95,28.86,28.9,192300.0,22.1232,22.1692,22.1002,22.1309,192300.0
2013-07-19 15:30:00,28.9,28.9,28.75,28.83,209500.0,22.1309,22.1309,22.016,22.0773,209500.0
2013-07-19 15:40:00,28.83,28.85,28.75,28.77,332500.0,22.0773,22.0926,22.016,22.0313,332500.0
2013-07-19 15:50:00,28.77,28.83,28.58,28.67,1800100.0,22.0313,22.0773,21.8858,21.9547,1800100.0
2013-07-22 09:30:00,29.99,30.1,29.75,29.79,721000.0,22.9656,23.0498,22.7818,22.8124,721000.0
2013-07-22 09:40:00,29.79,29.96,29.79,29.9,355500.0,22.8124,22.9426,22.8124,22.8966,355500.0
2013-07-22 09:50:00,29.9,30.0,29.8,30.0,291800.0,22.8966,22.9732,22.8201,22.9732,291800.0
2013-07-22 10:00:00,30.02,30.08,29.91,30.0,349500.0,22.9885,23.0345,22.9043,22.9732,349500.0
2013-07-22 10:10:00,30.0,30.14,29.99,30.13,325000.0,22.9732,23.0804,22.9656,23.0728,325000.0
2013-07-22 10:20:00,30.13,30.34,30.13,30.33,463900.0,23.0728,23.2336,23.0728,23.2259,463900.0
2013-07-22 10:30:00,30.34,30.4,30.26,30.37,276700.0,23.2336,23.2795,23.1723,23.2566,276700.0
2013-07-22 10:40:00,30.37,30.38,30.17,30.25,276000.0,23.2566,23.2642,23.1034,23.1647,276000.0
2013-07-22 10:50:00,30.25,30.3,30.21,30.28,211000.0,23.1647,23.203,23.134,23.1876,211000.0
2013-07-22 11:00:00,30.29,30.31,30.2,30.22,257800.0,23.1953,23.2106,23.1264,23.1417,257800.0
2013-07-22 11:10:00,30.22,30.23,30.16,30.23,207200.0,23.1417,23.1494,23.0957,23.1494,207200.0
2013-07-22 11:20:00,30.22,30.32,30.22,30.26,163400.0,23.1417,23.2183,23.1417,23.1723,163400.0
2013-07-22 11:30:00,30.26,30.34,30.23,30.34,212800.0,23.1723,23.2336,23.1494,23.2336,212800.0
2013-07-22 11:40:00,30.34,30.45,30.34,30.43,160100.0,23.2336,23.3178,23.2336,23.3025,160100.0
2013-07-22 11:50:00,30.44,30.53,30.37,30.51,194700.0,23.3102,23.3791,23.2566,23.3638,194700.0
2013-07-22 12:00:00,30.51,30.65,30.49,30.63,217800.0,23.3638,23.471,23.3485,23.4557,217800.0
2013-07-22 12:10:00,30.63,30.65,30.53,30.53,173800.0,23.4557,23.471,23.3791,23.3791,173800.0
2013-07-22 12:20:00,30.53,30.61,30.45,30.56,121800.0,23.3791,23.4403,23.3178,23.4021,121800.0
2013-07-22 12:30:00,30.56,30.56,30.36,30.42,142800.0,23.4021,23.4021,23.2489,23.2948,142800.0
2013-07-22 12:40:00,30.41,30.51,30.39,30.5,114900.0,23.2872,23.3638,23.2719,23.3561,114900.0
2013-07-22 12:50:00,30.5,30.51,30.45,30.49,193400.0,23.3561,23.3638,23.3178,23.3485,193400.0
2013-07-22 13:00:00,30.49,30.65,30.49,30.64,179100.0,23.3485,23.471,23.3485,23.4633,179100.0
2013-07-22 13:10:00,30.64,30.68,30.61,30.65,154800.0,23.4633,23.4939,23.4403,23.471,154800.0
2013-07-22 13:20:00,30.64,30.68,30.51,30.51,163700.0,23.4633,23.4939,23.3638,23.3638,163700.0
2013-07-22 13:30:00,30.52,30.56,30.31,30.34,173400.0,23.3714,23.4021,23.2106,23.2336,173400.0
2013-07-22 13:40:00,30.34,30.44,30.33,30.39,151100.0,23.2336,23.3102,23.2259,23.2719,151100.0
2013-07-22 13:50:00,30.4,30.51,30.3,30.32,113700.0,23.2795,23.3638,23.203,23.2183,113700.0
2013-07-22 14:00:00,30.32,30.45,30.22,30.25,186100.0,23.2183,23.3178,23.1417,23.1647,186100.0
2013-07-22 14:10:00,30.25,30.39,30.25,30.34,133600.0,23.1647,23.2719,23.1647,23.2336,133600.0
2013-07-22 14:20:00,30.34,30.38,30.27,30.37,137600.0,23.2336,23.2642,23.18,23.2566,137600.0
2013-07-22 14:30:00,30.37,30.4,30.32,30.4,118900.0,23.2566,23.2795,23.2183,23.2795,118900.0
2013-07-22 14:40:00,30.4,30.44,30.35,30.41,135800.0,23.2795,23.3102,23.2412,23.2872,135800.0
2013-07-22 14:50:00,30.41,30.41,30.31,30.39,104500.0,23.2872,23.2872,23.2106,23.2719,104500.0
2013-07-22 15:00:00,30.39,30.4,30.25,30.27,127700.0,23.2719,23.2795,23.1647,23.18,127700.0
2013-07-22 15:10:00,30.26,30.37,30.2,30.35,176500.0,23.1723,23.2566,23.1264,23.2412,176500.0
2013-07-22 15:20:00,30.35,30.38,30.27,30.32,173100.0,23.2412,23.2642,23.18,23.2183,173100.0
2013-07-22 15:30:00,30.32,30.43,30.32,30.4,235500.0,23.2183,23.3025,23.2183,23.2795,235500.0
2013-07-22 15:40:00,30.4,30.44,30.36,30.37,267800.0,23.2795,23.3102,23.2489,23.2566,267800.0
2013-07-22 15:50:00,30.36,30.37,30.26,30.35,596600.0,23.2489,23.2566,23.1723,23.2412,596600.0
2013-07-23 09:30:00,30.34,30.58,30.22,30.25,400500.0,23.2336,23.4174,23.1417,23.1647,400500.0
2013-07-23 09:40:00,30.24,30.35,30.08,30.25,266900.0,23.157,23.2412,23.0345,23.1647,266900.0
2013-07-23 09:50:00,30.25,30.28,29.95,30.16,296400.0,23.1647,23.1876,22.9349,23.0957,296400.0
2013-07-23 10:00:00,30.15,30.45,30.15,30.3,262900.0,23.0881,23.3178,23.0881,23.203,262900.0
2013-07-23 10:10:00,30.3,30.38,30.21,30.28,203400.0,23.203,23.2642,23.134,23.1876,203400.0
2013-07-23 10:20:00,30.28,30.62,30.28,30.58,233000.0,23.1876,23.448,23.1876,23.4174,233000.0
2013-07-23 10:30:00,30.58,30.82,30.56,30.75,419000.0,23.4174,23.6012,23.4021,23.5476,419000.0
2013-07-23 10:40:00,30.73,30.83,30.59,30.67,315600.0,23.5322,23.6088,23.425,23.4863,315600.0
2013-07-23 10:50:00,30.67,30.68,30.52,30.61,168200.0,23.4863,23.4939,23.3714,23.4403,168200.0
2013-07-23 11:00:00,30.61,30.78,30.57,30.78,192700.0,23.4403,23.5705,23.4097,23.5705,192700.0
2013-07-23 11:10:00,30.77,30.88,30.72,30.88,149500.0,23.5629,23.6471,23.5246,23.6471,149500.0
2013-07-23 11:20:00,30.88,30.94,30.74,30.75,243500.0,23.6471,23.6931,23.5399,23.5476,243500.0
2013-07-23 11:30:00,30.76,31.02,30.76,31.0,310400.0,23.5552,23.7543,23.5552,23.739,310400.0
2013-07-23 11:40:00,31.0,31.02,30.79,30.86,197800.0,23.739,23.7543,23.5782,23.6318,197800.0
2013-07-23 11:50:00,30.87,30.89,30.71,30.73,133400.0,23.6394,23.6548,23.5169,23.5322,133400.0
2013-07-23 12:00:00,30.74,30.86,30.74,30.86,169500.0,23.5399,23.6318,23.5399,23.6318,169500.0
2013-07-23 12:10:00,30.86,30.92,30.82,30.89,184800.0,23.6318,23.6777,23.6012,23.6548,184800.0
2013-07-23 12:20:00,30.88,30.96,30.81,30.81,113500.0,23.6471,23.7084,23.5935,23.5935,113500.0
2013-07-23 12:30:00,30.82,30.86,30.79,30.8,72100.0,23.6012,23.6318,23.5782,23.5858,72100.0
2013-07-23 12:40:00,30.8,30.81,30.61,30.62,91100.0,23.5858,23.5935,23.4403,23.448,91100.0
2013-07-23 12:50:00,30.63,30.7,30.56,30.7,72900.0,23.4557,23.5093,23.4021,23.5093,72900.0
2013-07-23 13:00:00,30.7,30.7,30.6,30.65,86400.0,23.5093,23.5093,23.4327,23.471,86400.0
2013-07-23 13:10:00,30.66,30.68,30.59,30.6,117000.0,23.4786,23.4939,23.425,23.4327,117000.0
2013-07-23 13:20:00,30.6,30.61,30.48,30.53,117700.0,23.4327,23.4403,23.3408,23.3791,117700.0
2013-07-23 13:30:00,30.52,30.57,30.48,30.57,87400.0,23.3714,23.4097,23.3408,23.4097,87400.0
2013-07-23 13:40:00,30.57,30.61,30.55,30.59,89300.0,23.4097,23.4403,23.3944,23.425,89300.0
2013-07-23 13:50:00,30.6,30.65,30.55,30.65,75400.0,23.4327,23.471,23.3944,23.471,75400.0
2013-07-23 14:00:00,30.65,30.65,30.59,30.63,86800.0,23.471,23.471,23.425,23.4557,86800.0
2013-07-23 14:10:00,30.64,30.76,30.59,30.72,167900.0,23.4633,23.5552,23.425,23.5246,167900.0
2013-07-23 14:20:00,30.72,30.98,30.7,30.97,209100.0,23.5246,23.7237,23.5093,23.716,209100.0
2013-07-23 14:30:00,30.97,31.05,30.93,31.04,252400.0,23.716,23.7773,23.6854,23.7696,252400.0
2013-07-23 14:40:00,31.04,31.27,31.04,31.26,482900.0,23.7696,23.9458,23.7696,23.9381,482900.0
2013-07-23 14:50:00,31.25,31.26,31.07,31.17,288900.0,23.9304,23.9381,23.7926,23.8692,288900.0
2013-07-23 15:00:00,31.17,31.19,31.05,31.18,198900.0,23.8692,23.8845,23.7773,23.8768,198900.0
2013-07-23 15:10:00,31.17,31.32,31.17,31.31,255100.0,23.8692,23.984,23.8692,23.9764,255100.0
2013-07-23 15:20:00,31.32,31.41,31.31,31.34,288400.0,23.984,24.053,23.9764,23.9994,288400.0
2013-07-23 15:30:00,31.34,31.35,31.12,31.12,299700.0,23.9994,24.007,23.8309,23.8309,299700.0
2013-07-23 15:40:00,31.13,31.17,31.02,31.1,349900.0,23.8385,23.8692,23.7543,23.8156,349900.0
2013-07-23 15:50:00,31.1,31.18,31.07,31.15,539500.0,23.8156,23.8768,23.7926,23.8539,539500.0
2013-07-24 09:30:00,31.06,31.06,30.62,30.88,422700.0,23.7849,23.7849,23.448,23.6471,422700.0
2013-07-24 09:40:00,30.88,30.89,30.53,30.55,248100.0,23.6471,23.6548,23.3791,23.3944,248100.0
2013-07-24 09:50:00,30.56,30.83,30.53,30.73,304500.0,23.4021,23.6088,23.3791,23.5322,304500.0
2013-07-24 10:00:00,30.74,30.75,30.38,30.41,232800.0,23.5399,23.5476,23.2642,23.2872,232800.0
2013-07-24 10:10:00,30.44,30.49,30.25,30.48,236000.0,23.3102,23.3485,23.1647,23.3408,236000.0
2013-07-24 10:20:00,30.46,30.49,30.31,30.46,175800.0,23.3255,23.3485,23.2106,23.3255,175800.0
2013-07-24 10:30:00,30.45,30.54,30.35,30.44,188400.0,23.3178,23.3867,23.2412,23.3102,188400.0
2013-07-24 10:40:00,30.44,30.52,30.37,30.44,121200.0,23.3102,23.3714,23.2566,23.3102,121200.0
2013-07-24 10:50:00,30.43,30.49,30.28,30.28,134300.0,23.3025,23.3485,23.1876,23.1876,134300.0
2013-07-24 11:00:00,30.29,30.36,30.24,30.31,233400.0,23.1953,23.2489,23.157,23.2106,233400.0
2013-07-24 11:10:00,30.3,30.3,30.02,30.05,182300.0,23.203,23.203,22.9885,23.0115,182300.0
2013-07-24 11:20:00,30.05,30.17,30.05,30.08,155000.0,23.0115,23.1034,23.0115,23.0345,155000.0
2013-07-24 11:30:00,30.07,30.24,29.95,30.21,207200.0,23.0268,23.157,22.9349,23.134,207200.0
2013-07-24 11:40:00,30.21,30.21,30.1,30.13,76000.0,23.134,23.134,23.0498,23.0728,76000.0
2013-07-24 11:50:00,30.13,30.17,30.06,30.08,90900.0,23.0728,23.1034,23.0192,23.0345,90900.0
2013-07-24 12:00:00,30.08,30.19,30.05,30.13,143000.0,23.0345,23.1187,23.0115,23.0728,143000.0
2013-07-24 12:10:00,30.13,30.16,30.07,30.08,162400.0,23.0728,23.0957,23.0268,23.0345,162400.0
2013-07-24 12:20:00,30.08,30.08,29.97,30.01,197600.0,23.0345,23.0345,22.9502,22.9809,197600.0
2013-07-24 12:30:00,30.02,30.06,29.88,29.88,153500.0,22.9885,23.0192,22.8813,22.8813,153500.0
2013-07-24 12:40:00,29.88,29.91,29.84,29.9,94600.0,22.8813,22.9043,22.8507,22.8966,94600.0
2013-07-24 12:50:00,29.9,29.9,29.58,29.58,231500.0,22.8966,22.8966,22.6516,22.6516,231500.0
2013-07-24 13:00:00,29.59,29.59,29.47,29.49,278500.0,22.6593,22.6593,22.5674,22.5827,278500.0
2013-07-24 13:10:00,29.49,29.64,29.44,29.58,187500.0,22.5827,22.6975,22.5444,22.6516,187500.0
2013-07-24 13:20:00,29.59,29.63,29.53,29.53,140200.0,22.6593,22.6899,22.6133,22.6133,140200.0
2013-07-24 13:30:00,29.52,29.53,29.27,29.3,203600.0,22.6057,22.6133,22.4142,22.4372,203600.0
2013-07-24 13:40:00,29.32,29.41,29.24,29.39,171600.0,22.4525,22.5214,22.3912,22.5061,171600.0
2013-07-24 13:50:00,29.39,29.52,29.36,29.5,171300.0,22.5061,22.6057,22.4831,22.5903,171300.0
2013-07-24 14:00:00,29.5,29.62,29.46,29.46,190100.0,22.5903,22.6822,22.5597,22.5597,190100.0
2013-07-24 14:10:00,29.46,29.57,29.46,29.5,232100.0,22.5597,22.6439,22.5597,22.5903,232100.0
2013-07-24 14:20:00,29.49,29.53,29.32,29.37,128500.0,22.5827,22.6133,22.4525,22.4908,128500.0
2013-07-24 14:30:00,29.37,29.46,29.19,29.25,188500.0,22.4908,22.5597,22.3529,22.3989,188500.0
2013-07-24 14:40:00,29.26,29.38,29.26,29.33,190700.0,22.4065,22.4984,22.4065,22.4602,190700.0
2013-07-24 14:50:00,29.32,29.39,29.24,29.27,163700.0,22.4525,22.5061,22.3912,22.4142,163700.0
2013-07-24 15:00:00,29.27,29.38,29.25,29.27,145600.0,22.4142,22.4984,22.3989,22.4142,145600.0
2013-07-24 15:10:00,29.27,29.27,29.09,29.1,262800.0,22.4142,22.4142,22.2764,22.284,262800.0
2013-07-24 15:20:00,29.1,29.43,29.1,29.39,276600.0,22.284,22.5367,22.284,22.5061,276600.0
2013-07-24 15:30:00,29.4,29.4,29.23,29.34,281400.0,22.5138,22.5138,22.3836,22.4678,281400.0
2013-07-24 15:40:00,29.35,29.62,29.35,29.57,415100.0,22.4755,22.6822,22.4755,22.6439,415100.0
2013-07-24 15:50:00,29.57,29.65,29.48,29.61,766600.0,22.6439,22.7052,22.575,22.6746,766600.0
2013-07-25 09:30:00,29.34,29.85,29.22,29.81,276900.0,22.4678,22.8584,22.3759,22.8277,276900.0
2013-07-25 09:40:00,29.8,30.25,29.78,30.07,350900.0,22.8201,23.1647,22.8048,23.0268,350900.0
2013-07-25 09:50:00,30.09,30.39,30.05,30.34,347500.0,23.0421,23.2719,23.0115,23.2336,347500.0
2013-07-25 10:00:00,30.35,30.72,30.31,30.67,473300.0,23.2412,23.5246,23.2106,23.4863,473300.0
2013-07-25 10:10:00,30.67,30.69,30.48,30.55,414100.0,23.4863,23.5016,23.3408,23.3944,414100.0
2013-07-25 10:20:00,30.54,30.55,30.27,30.34,171400.0,23.3867,23.3944,23.18,23.2336,171400.0
2013-07-25 10:30:00,30.34,30.38,30.12,30.25,258800.0,23.2336,23.2642,23.0651,23.1647,258800.0
2013-07-25 10:40:00,30.23,30.38,30.14,30.26,161800.0,23.1494,23.2642,23.0804,23.1723,161800.0
2013-07-25 10:50:00,30.27,30.4,30.24,30.4,163100.0,23.18,23.2795,23.157,23.2795,163100.0
2013-07-25 11:00:00,30.4,30.6,30.36,30.51,180100.0,23.2795,23.4327,23.2489,23.3638,180100.0
2013-07-25 11:10:00,30.52,30.54,30.36,30.48,150300.0,23.3714,23.3867,23.2489,23.3408,150300.0
2013-07-25 11:20:00,30.49,30.61,30.39,30.39,114800.0,23.3485,23.4403,23.2719,23.2719,114800.0
2013-07-25 11:30:00,30.4,30.52,30.35,30.35,140800.0,23.2795,23.3714,23.2412,23.2412,140800.0
2013-07-25 11:40:00,30.36,30.45,30.33,30.37,117700.0,23.2489,23.3178,23.2259,23.2566,117700.0
2013-07-25 11:50:00,30.35,30.42,30.19,30.24,101800.0,23.2412,23.2948,23.1187,23.157,101800.0
2013-07-25 12:00:00,30.23,30.3,30.17,30.26,103600.0,23.1494,23.203,23.1034,23.1723,103600.0
2013-07-25 12:10:00,30.25,30.29,30.06,30.09,84900.0,23.1647,23.1953,23.0192,23.0421,84900.0
2013-07-25 12:20:00,30.09,30.19,30.06,30.18,108000.0,23.0421,23.1187,23.0192,23.1111,108000.0
2013-07-25 12:30:00,30.17,30.3,30.15,30.27,49900.0,23.1034,23.203,23.0881,23.18,49900.0
2013-07-25 12:40:00,30.28,30.35,30.23,30.29,83100.0,23.1876,23.2412,23.1494,23.1953,83100.0
2013-07-25 12:50:00,30.29,30.33,30.25,30.29,63200.0,23.1953,23.2259,23.1647,23.1953,63200.0
2013-07-25 13:00:00,30.29,30.29,30.07,30.08,100600.0,23.1953,23.1953,23.0268,23.0345,100600.0
2013-07-25 13:10:00,30.08,30.1,29.88,29.92,188700.0,23.0345,23.0498,22.8813,22.912,188700.0
2013-07-25 13:20:00,29.93,30.02,29.88,30.01,112000.0,22.9196,22.9885,22.8813,22.9809,112000.0
2013-07-25 13:30:00,30.01,30.1,29.99,30.1,76000.0,22.9809,23.0498,22.9656,23.0498,76000.0
2013-07-25 13:40:00,30.09,30.09,29.96,30.05,101900.0,23.0421,23.0421,22.9426,23.0115,101900.0
2013-07-25 13:50:00,30.05,30.11,29.99,30.1,68600.0,23.0115,23.0575,22.9656,23.0498,68600.0
2013-07-25 14:00:00,30.1,30.16,30.04,30.16,129900.0,23.0498,23.0957,23.0039,23.0957,129900.0
2013-07-25 14:10:00,30.16,30.19,30.08,30.09,147400.0,23.0957,23.1187,23.0345,23.0421,147400.0
2013-07-25 14:20:00,30.09,30.1,29.95,29.99,91400.0,23.0421,23.0498,22.9349,22.9656,91400.0
2013-07-25 14:30:00,29.99,30.19,29.99,30.16,124100.0,22.9656,23.1187,22.9656,23.0957,124100.0
2013-07-25 14:40:00,30.16,30.17,30.0,30.02,89500.0,23.0957,23.1034,22.9732,22.9885,89500.0
2013-07-25 14:50:00,30.02,30.08,29.99,30.02,115200.0,22.9885,23.0345,22.9656,22.9885,115200.0
2013-07-25 15:00:00,30.02,30.14,29.99,30.13,152100.0,22.9885,23.0804,22.9656,23.0728,152100.0
2013-07-25 15:10:00,30.13,30.22,30.03,30.03,221600.0,23.0728,23.1417,22.9962,22.9962,221600.0
2013-07-25 15:20:00,30.03,30.15,30.0,30.05,219600.0,22.9962,23.0881,22.9732,23.0115,219600.0
2013-07-25 15:30:00,30.05,30.05,29.91,30.03,345000.0,23.0115,23.0115,22.9043,22.9962,345000.0
2013-07-25 15:40:00,30.02,30.11,29.97,30.08,310200.0,22.9885,23.0575,22.9502,23.0345,310200.0
2013-07-25 15:50:00,30.07,30.13,29.93,29.95,1067400.0,23.0268,23.0728,22.9196,22.9349,1067400.0
2013-07-26 09:30:00,29.43,29.43,28.5,29.08,684600.0,22.5367,22.5367,21.8246,22.2687,684600.0
2013-07-26 09:40:00,29.08,29.08,28.73,28.81,537300.0,22.2687,22.2687,22.0007,22.062,537300.0
2013-07-26 09:50:00,28.8,29.13,28.71,29.08,404600.0,22.0543,22.307,21.9854,22.2687,404600.0
2013-07-26 10:00:00,29.07,29.7,29.05,29.51,711500.0,22.2611,22.7435,22.2457,22.598,711500.0
2013-07-26 10:10:00,29.5,29.67,29.32,29.55,470900.0,22.5903,22.7205,22.4525,22.6286,470900.0
2013-07-26 10:20:00,29.54,29.61,29.4,29.47,295000.0,22.621,22.6746,22.5138,22.5674,295000.0
2013-07-26 10:30:00,29.48,29.52,29.3,29.4,230300.0,22.575,22.6057,22.4372,22.5138,230300.0
2013-07-26 10:40:00,29.4,29.52,29.18,29.19,271400.0,22.5138,22.6057,22.3453,22.3529,271400.0
2013-07-26 10:50:00,29.19,29.2,28.86,28.91,519900.0,22.3529,22.3606,22.1002,22.1385,519900.0
2013-07-26 11:00:00,28.9,29.1,28.84,29.07,304200.0,22.1309,22.284,22.0849,22.2611,304200.0
2013-07-26 11:10:00,29.06,29.12,29.01,29.06,296400.0,22.2534,22.2993,22.2151,22.2534,296400.0
2013-07-26 11:20:00,29.07,29.15,29.04,29.12,81500.0,22.2611,22.3223,22.2381,22.2993,81500.0
2013-07-26 11:30:00,29.12,29.29,29.11,29.14,234900.0,22.2993,22.4295,22.2917,22.3147,234900.0
2013-07-26 11:40:00,29.15,29.18,29.01,29.11,160200.0,22.3223,22.3453,22.2151,22.2917,160200.0
2013-07-26 11:50:00,29.09,29.19,29.06,29.17,313800.0,22.2764,22.3529,22.2534,22.3376,313800.0
2013-07-26 12:00:00,29.17,29.35,29.11,29.27,133300.0,22.3376,22.4755,22.2917,22.4142,133300.0
2013-07-26 12:10:00,29.27,29.41,29.24,29.41,120200.0,22.4142,22.5214,22.3912,22.5214,120200.0
2013-07-26 12:20:00,29.41,29.44,29.35,29.42,152700.0,22.5214,22.5444,22.4755,22.5291,152700.0
2013-07-26 12:30:00,29.42,29.58,29.42,29.58,129300.0,22.5291,22.6516,22.5291,22.6516,129300.0
2013-07-26 12:40:00,29.57,29.59,29.5,29.59,77800.0,22.6439,22.6593,22.5903,22.6593,77800.0
2013-07-26 12:50:00,29.57,29.58,29.42,29.51,140300.0,22.6439,22.6516,22.5291,22.598,140300.0
2013-07-26 13:00:00,29.51,29.68,29.51,29.63,119600.0,22.598,22.7282,22.598,22.6899,119600.0
2013-07-26 13:10:00,29.62,29.74,29.52,29.7,174700.0,22.6822,22.7741,22.6057,22.7435,174700.0
2013-07-26 13:20:00,29.7,29.71,29.48,29.52,135500.0,22.7435,22.7511,22.575,22.6057,135500.0
2013-07-26 13:30:00,29.52,29.58,29.51,29.54,53500.0,22.6057,22.6516,22.598,22.621,53500.0
2013-07-26 13:40:00,29.54,29.66,29.54,29.64,81500.0,22.621,22.7129,22.621,22.6975,81500.0
2013-07-26 13:50:00,29.64,29.68,29.62,29.67,93600.0,22.6975,22.7282,22.6822,22.7205,93600.0
2013-07-26 14:00:00,29.68,29.8,29.63,29.71,170000.0,22.7282,22.8201,22.6899,22.7511,170000.0
2013-07-26 14:10:00,29.71,29.75,29.65,29.69,186100.0,22.7511,22.7818,22.7052,22.7358,186100.0
2013-07-26 14:20:00,29.7,29.75,29.68,29.71,93500.0,22.7435,22.7818,22.7282,22.7511,93500.0
2013-07-26 14:30:00,29.72,29.77,29.69,29.76,96100.0,22.7588,22.7971,22.7358,22.7894,96100.0
2013-07-26 14:40:00,29.76,29.96,29.75,29.89,245100.0,22.7894,22.9426,22.7818,22.889,245100.0
2013-07-26 14:50:00,29.9,29.98,29.88,29.97,200300.0,22.8966,22.9579,22.8813,22.9502,200300.0
2013-07-26 15:00:00,29.97,30.25,29.96,30.23,413500.0,22.9502,23.1647,22.9426,23.1494,413500.0
2013-07-26 15:10:00,30.24,30.38,30.18,30.33,337600.0,23.157,23.2642,23.1111,23.2259,337600.0
2013-07-26 15:20:00,30.34,30.44,30.25,30.43,272900.0,23.2336,23.3102,23.1647,23.3025,272900.0
2013-07-26 15:30:00,30.43,30.44,30.24,30.33,278100.0,23.3025,23.3102,23.157,23.2259,278100.0
2013-07-26 15:40:00,30.34,30.35,30.16,30.21,368300.0,23.2336,23.2412,23.0957,23.134,368300.0
2013-07-26 15:50:00,30.21,30.38,30.19,30.38,686900.0,23.134,23.2642,23.1187,23.2642,686900.0
2013-07-29 09:30:00,30.38,30.5,30.15,30.23,289500.0,23.2642,23.3561,23.0881,23.1494,289500.0
2013-07-29 09:40:00,30.21,30.21,29.96,30.1,266900.0,23.134,23.134,22.9426,23.0498,266900.0
2013-07-29 09:50:00,30.11,30.14,29.98,30.07,184600.0,23.0575,23.0804,22.9579,23.0268,184600.0
2013-07-29 10:00:00,30.06,30.1,29.87,29.87,396500.0,23.0192,23.0498,22.8737,22.8737,396500.0
2013-07-29 10:10:00,29.87,29.98,29.78,29.92,436400.0,22.8737,22.9579,22.8048,22.912,436400.0
2013-07-29 10:20:00,29.93,30.01,29.8,29.82,728600.0,22.9196,22.9809,22.8201,22.8354,728600.0
2013-07-29 10:30:00,29.82,29.83,29.63,29.66,277400.0,22.8354,22.843,22.6899,22.7129,277400.0
2013-07-29 10:40:00,29.66,29.81,29.6,29.79,165900.0,22.7129,22.8277,22.6669,22.8124,165900.0
2013-07-29 10:50:00,29.78,29.93,29.69,29.88,176700.0,22.8048,22.9196,22.7358,22.8813,176700.0
2013-07-29 11:00:00,29.88,30.08,29.84,30.01,607600.0,22.8813,23.0345,22.8507,22.9809,607600.0
2013-07-29 11:10:00,30.01,30.11,29.93,30.1,221600.0,22.9809,23.0575,22.9196,23.0498,221600.0
2013-07-29 11:20:00,30.1,30.22,30.01,30.01,153700.0,23.0498,23.1417,22.9809,22.9809,153700.0
2013-07-29 11:30:00,30.02,30.17,30.01,30.08,94700.0,22.9885,23.1034,22.9809,23.0345,94700.0
2013-07-29 11:40:00,30.08,30.1,29.96,30.06,111200.0,23.0345,23.0498,22.9426,23.0192,111200.0
2013-07-29 11:50:00,30.06,30.12,30.05,30.09,67800.0,23.0192,23.0651,23.0115,23.0421,67800.0
2013-07-29 12:00:00,30.09,30.1,30.02,30.04,84500.0,23.0421,23.0498,22.9885,23.0039,84500.0
2013-07-29 12:10:00,30.03,30.1,29.98,30.05,188600.0,22.9962,23.0498,22.9579,23.0115,188600.0
2013-07-29 12:20:00,30.05,30.06,29.94,30.0,117000.0,23.0115,23.0192,22.9273,22.9732,117000.0
2013-07-29 12:30:00,30.0,30.05,29.96,29.96,189900.0,22.9732,23.0115,22.9426,22.9426,189900.0
2013-07-29 12:40:00,29.96,29.98,29.87,29.97,81200.0,22.9426,22.9579,22.8737,22.9502,81200.0
2013-07-29 12:50:00,29.97,30.05,29.94,29.99,89000.0,22.9502,23.0115,22.9273,22.9656,89000.0
2013-07-29 13:00:00,29.99,29.99,29.94,29.96,75600.0,22.9656,22.9656,22.9273,22.9426,75600.0
2013-07-29 13:10:00,29.95,29.97,29.83,29.84,95700.0,22.9349,22.9502,22.843,22.8507,95700.0
2013-07-29 13:20:00,29.84,29.88,29.76,29.88,203900.0,22.8507,22.8813,22.7894,22.8813,203900.0
2013-07-29 13:30:00,29.88,29.95,29.87,29.93,84500.0,22.8813,22.9349,22.8737,22.9196,84500.0
2013-07-29 13:40:00,29.92,30.02,29.85,30.01,122200.0,22.912,22.9885,22.8584,22.9809,122200.0
2013-07-29 13:50:00,30.02,30.07,29.96,29.98,115200.0,22.9885,23.0268,22.9426,22.9579,115200.0
2013-07-29 14:00:00,29.97,30.09,29.95,30.09,77500.0,22.9502,23.0421,22.9349,23.0421,77500.0
2013-07-29 14:10:00,30.09,30.1,30.02,30.08,70800.0,23.0421,23.0498,22.9885,23.0345,70800.0
2013-07-29 14:20:00,30.07,30.14,30.06,30.1,106800.0,23.0268,23.0804,23.0192,23.0498,106800.0
2013-07-29 14:30:00,30.1,30.15,30.04,30.04,87500.0,23.0498,23.0881,23.0039,23.0039,87500.0
2013-07-29 14:40:00,30.05,30.13,30.04,30.08,108600.0,23.0115,23.0728,23.0039,23.0345,108600.0
2013-07-29 14:50:00,30.08,30.25,30.08,30.12,960100.0,23.0345,23.1647,23.0345,23.0651,960100.0
2013-07-29 15:00:00,30.12,30.14,30.08,30.12,159700.0,23.0651,23.0804,23.0345,23.0651,159700.0
2013-07-29 15:10:00,30.13,30.27,30.13,30.23,181500.0,23.0728,23.18,23.0728,23.1494,181500.0
2013-07-29 15:20:00,30.24,30.24,30.17,30.22,685900.0,23.157,23.157,23.1034,23.1417,685900.0
2013-07-29 15:30:00,30.21,30.27,30.21,30.27,170600.0,23.134,23.18,23.134,23.18,170600.0
2013-07-29 15:40:00,30.27,30.32,30.19,30.29,334200.0,23.18,23.2183,23.1187,23.1953,334200.0
2013-07-29 15:50:00,30.29,30.3,30.09,30.13,659200.0,23.1953,23.203,23.0421,23.0728,659200.0
2013-07-30 09:30:00,29.78,29.97,29.62,29.7,277200.0,22.8048,22.9502,22.6822,22.7435,277200.0
2013-07-30 09:40:00,29.7,29.8,29.61,29.75,227400.0,22.7435,22.8201,22.6746,22.7818,227400.0
2013-07-30 09:50:00,29.75,29.98,29.72,29.96,296600.0,22.7818,22.9579,22.7588,22.9426,296600.0
2013-07-30 10:00:00,29.96,30.06,29.86,29.86,223500.0,22.9426,23.0192,22.866,22.866,223500.0
2013-07-30 10:10:00,29.86,30.0,29.85,29.96,223100.0,22.866,22.9732,22.8584,22.9426,223100.0
2013-07-30 10:20:00,29.95,29.99,29.85,29.95,161800.0,22.9349,22.9656,22.8584,22.9349,161800.0
2013-07-30 10:30:00,29.95,30.05,29.89,29.95,396000.0,22.9349,23.0115,22.889,22.9349,396000.0
2013-07-30 10:40:00,29.95,30.06,29.95,29.98,210600.0,22.9349,23.0192,22.9349,22.9579,210600.0
2013-07-30 10:50:00,29.99,30.14,29.98,30.14,167400.0,22.9656,23.0804,22.9579,23.0804,167400.0
2013-07-30 11:00:00,30.14,30.18,30.09,30.16,158900.0,23.0804,23.1111,23.0421,23.0957,158900.0
2013-07-30 11:10:00,30.16,30.21,30.12,30.16,99300.0,23.0957,23.134,23.0651,23.0957,99300.0
2013-07-30 11:20:00,30.17,30.26,30.17,30.24,98700.0,23.1034,23.1723,23.1034,23.157,98700.0
2013-07-30 11:30:00,30.23,30.34,30.19,30.22,105100.0,23.1494,23.2336,23.1187,23.1417,105100.0
2013-07-30 11:40:00,30.22,30.26,30.12,30.12,97100.0,23.1417,23.1723,23.0651,23.0651,97100.0
2013-07-30 11:50:00,30.12,30.16,30.03,30.05,122400.0,23.0651,23.0957,22.9962,23.0115,122400.0
2013-07-30 12:00:00,30.04,30.11,30.01,30.02,88900.0,23.0039,23.0575,22.9809,22.9885,88900.0
2013-07-30 12:10:00,30.02,30.1,29.98,30.01,97200.0,22.9885,23.0498,22.9579,22.9809,97200.0
2013-07-30 12:20:00,30.02,30.11,30.0,30.08,83900.0,22.9885,23.0575,22.9732,23.0345,83900.0
2013-07-30 12:30:00,30.09,30.13,30.04,30.1,135300.0,23.0421,23.0728,23.0039,23.0498,135300.0
2013-07-30 12:40:00,30.1,30.15,29.97,29.98,96900.0,23.0498,23.0881,22.9502,22.9579,96900.0
2013-07-30 12:50:00,29.97,30.04,29.95,30.0,82600.0,22.9502,23.0039,22.9349,22.9732,82600.0
2013-07-30 13:00:00,30.01,30.09,30.01,30.06,63800.0,22.9809,23.0421,22.9809,23.0192,63800.0
2013-07-30 13:10:00,30.06,30.1,30.03,30.1,106900.0,23.0192,23.0498,22.9962,23.0498,106900.0
2013-07-30 13:20:00,30.08,30.14,30.03,30.03,84500.0,23.0345,23.0804,22.9962,22.9962,84500.0
2013-07-30 13:30:00,30.03,30.05,29.98,30.02,182300.0,22.9962,23.0115,22.9579,22.9885,182300.0
2013-07-30 13:40:00,30.01,30.12,30.0,30.11,171100.0,22.9809,23.0651,22.9732,23.0575,171100.0
2013-07-30 13:50:00,30.12,30.21,30.09,30.21,96800.0,23.0651,23.134,23.0421,23.134,96800.0
2013-07-30 14:00:00,30.2,30.23,30.16,30.23,95600.0,23.1264,23.1494,23.0957,23.1494,95600.0
2013-07-30 14:10:00,30.23,30.28,30.2,30.28,92000.0,23.1494,23.1876,23.1264,23.1876,92000.0
2013-07-30 14:20:00,30.29,30.31,30.22,30.23,238100.0,23.1953,23.2106,23.1417,23.1494,238100.0
2013-07-30 14:30:00,30.23,30.23,30.17,30.18,84500.0,23.1494,23.1494,23.1034,23.1111,84500.0
2013-07-30 14:40:00,30.19,30.23,30.19,30.22,55700.0,23.1187,23.1494,23.1187,23.1417,55700.0
2013-07-30 14:50:00,30.23,30.28,30.18,30.21,94300.0,23.1494,23.1876,23.1111,23.134,94300.0
2013-07-30 15:00:00,30.21,30.26,30.17,30.2,95400.0,23.134,23.1723,23.1034,23.1264,95400.0
2013-07-30 15:10:00,30.19,30.28,30.18,30.21,336000.0,23.1187,23.1876,23.1111,23.134,336000.0
2013-07-30 15:20:00,30.21,30.25,30.15,30.19,190300.0,23.134,23.1647,23.0881,23.1187,190300.0
2013-07-30 15:30:00,30.19,30.25,30.12,30.14,223100.0,23.1187,23.1647,23.0651,23.0804,223100.0
2013-07-30 15:40:00,30.14,30.19,30.09,30.15,262000.0,23.0804,23.1187,23.0421,23.0881,262000.0
2013-07-30 15:50:00,30.15,30.21,30.13,30.14,677600.0,23.0881,23.134,23.0728,23.0804,677600.0
2013-07-31 09:30:00,30.03,30.09,29.63,29.69,403400.0,22.9962,23.0421,22.6899,22.7358,403400.0
2013-07-31 09:40:00,29.68,29.9,29.51,29.6,435100.0,22.7282,22.8966,22.598,22.6669,435100.0
2013-07-31 09:50:00,29.6,29.65,29.46,29.56,248900.0,22.6669,22.7052,22.5597,22.6363,248900.0
2013-07-31 10:00:00,29.53,29.65,29.44,29.64,226800.0,22.6133,22.7052,22.5444,22.6975,226800.0
2013-07-31 10:10:00,29.65,29.71,29.57,29.63,141800.0,22.7052,22.7511,22.6439,22.6899,141800.0
2013-07-31 10:20:00,29.64,29.88,29.64,29.79,427200.0,22.6975,22.8813,22.6975,22.8124,427200.0
2013-07-31 10:30:00,29.8,29.8,29.65,29.65,165000.0,22.8201,22.8201,22.7052,22.7052,165000.0
2013-07-31 10:40:00,29.65,29.79,29.63,29.67,319000.0,22.7052,22.8124,22.6899,22.7205,319000.0
2013-07-31 10:50:00,29.67,29.69,29.53,29.58,227400.0,22.7205,22.7358,22.6133,22.6516,227400.0
2013-07-31 11:00:00,29.57,29.68,29.53,29.6,178000.0,22.6439,22.7282,22.6133,22.6669,178000.0
2013-07-31 11:10:00,29.59,29.64,29.59,29.62,73800.0,22.6593,22.6975,22.6593,22.6822,73800.0
2013-07-31 11:20:00,29.62,29.69,29.58,29.58,316500.0,22.6822,22.7358,22.6516,22.6516,316500.0
2013-07-31 11:30:00,29.58,29.7,29.56,29.66,187000.0,22.6516,22.7435,22.6363,22.7129,187000.0
2013-07-31 11:40:00,29.66,29.73,29.66,29.71,87100.0,22.7129,22.7665,22.7129,22.7511,87100.0
2013-07-31 11:50:00,29.71,29.72,29.63,29.71,174300.0,22.7511,22.7588,22.6899,22.7511,174300.0
2013-07-31 12:00:00,29.71,29.88,29.68,29.81,171900.0,22.7511,22.8813,22.7282,22.8277,171900.0
2013-07-31 12:10:00,29.8,29.8,29.74,29.76,196000.0,22.8201,22.8201,22.7741,22.7894,196000.0
2013-07-31 12:20:00,29.75,29.76,29.67,29.75,103300.0,22.7818,22.7894,22.7205,22.7818,103300.0
2013-07-31 12:30:00,29.76,29.87,29.75,29.82,162100.0,22.7894,22.8737,22.7818,22.8354,162100.0
2013-07-31 12:40:00,29.83,29.86,29.79,29.86,80600.0,22.843,22.866,22.8124,22.866,80600.0
2013-07-31 12:50:00,29.86,29.87,29.76,29.78,55900.0,22.866,22.8737,22.7894,22.8048,55900.0
2013-07-31 13:00:00,29.78,29.78,29.68,29.75,92700.0,22.8048,22.8048,22.7282,22.7818,92700.0
2013-07-31 13:10:00,29.75,29.79,29.71,29.73,86700.0,22.7818,22.8124,22.7511,22.7665,86700.0
2013-07-31 13:20:00,29.73,29.75,29.63,29.73,204800.0,22.7665,22.7818,22.6899,22.7665,204800.0
2013-07-31 13:30:00,29.74,29.78,29.66,29.69,71200.0,22.7741,22.8048,22.7129,22.7358,71200.0
2013-07-31 13:40:00,29.69,29.72,29.65,29.72,106300.0,22.7358,22.7588,22.7052,22.7588,106300.0
2013-07-31 13:50:00,29.72,29.79,29.72,29.74,88100.0,22.7588,22.8124,22.7588,22.7741,88100.0
2013-07-31 14:00:00,29.73,29.92,29.59,29.67,239900.0,22.7665,22.912,22.6593,22.7205,239900.0
2013-07-31 14:10:00,29.69,29.69,29.45,29.63,308600.0,22.7358,22.7358,22.552,22.6899,308600.0
2013-07-31 14:20:00,29.63,29.97,29.63,29.8,333200.0,22.6899,22.9502,22.6899,22.8201,333200.0
2013-07-31 14:30:00,29.8,30.26,29.8,30.13,345600.0,22.8201,23.1723,22.8201,23.0728,345600.0
2013-07-31 14:40:00,30.12,30.27,30.1,30.25,153500.0,23.0651,23.18,23.0498,23.1647,153500.0
2013-07-31 14:50:00,30.26,30.57,30.22,30.54,306300.0,23.1723,23.4097,23.1417,23.3867,306300.0
2013-07-31 15:00:00,30.53,30.58,30.34,30.4,357600.0,23.3791,23.4174,23.2336,23.2795,357600.0
2013-07-31 15:10:00,30.4,30.48,30.1,30.19,398100.0,23.2795,23.3408,23.0498,23.1187,398100.0
2013-07-31 15:20:00,30.19,30.38,30.18,30.37,247700.0,23.1187,23.2642,23.1111,23.2566,247700.0
2013-07-31 15:30:00,30.37,30.38,30.23,30.27,272500.0,23.2566,23.2642,23.1494,23.18,272500.0
2013-07-31 15:40:00,30.26,30.26,30.09,30.09,309900.0,23.1723,23.1723,23.0421,23.0421,309900.0
2013-07-31 15:50:00,30.09,30.12,29.96,30.01,510300.0,23.0421,23.0651,22.9426,22.9809,510300.0
2013-08-01 09:30:00,30.24,30.35,29.95,30.11,341500.0,23.157,23.2412,22.9349,23.0575,341500.0
2013-08-01 09:40:00,30.1,30.28,30.0,30.23,205100.0,23.0498,23.1876,22.9732,23.1494,205100.0
2013-08-01 09:50:00,30.23,30.28,30.08,30.1,165500.0,23.1494,23.1876,23.0345,23.0498,165500.0
2013-08-01 10:00:00,30.09,30.09,29.55,29.79,449400.0,23.0421,23.0421,22.6286,22.8124,449400.0
2013-08-01 10:10:00,29.8,29.95,29.75,29.89,189200.0,22.8201,22.9349,22.7818,22.889,189200.0
2013-08-01 10:20:00,29.87,29.89,29.68,29.81,289800.0,22.8737,22.889,22.7282,22.8277,289800.0
2013-08-01 10:30:00,29.81,29.88,29.7,29.85,250400.0,22.8277,22.8813,22.7435,22.8584,250400.0
2013-08-01 10:40:00,29.85,29.96,29.85,29.9,125200.0,22.8584,22.9426,22.8584,22.8966,125200.0
2013-08-01 10:50:00,29.89,29.95,29.77,29.84,129100.0,22.889,22.9349,22.7971,22.8507,129100.0
2013-08-01 11:00:00,29.85,29.89,29.81,29.85,73700.0,22.8584,22.889,22.8277,22.8584,73700.0
2013-08-01 11:10:00,29.85,29.87,29.71,29.81,87100.0,22.8584,22.8737,22.7511,22.8277,87100.0
2013-08-01 11:20:00,29.81,29.84,29.78,29.79,82600.0,22.8277,22.8507,22.8048,22.8124,82600.0
2013-08-01 11:30:00,29.8,29.83,29.76,29.78,81100.0,22.8201,22.843,22.7894,22.8048,81100.0
2013-08-01 11:40:00,29.77,29.79,29.68,29.72,125300.0,22.7971,22.8124,22.7282,22.7588,125300.0
2013-08-01 11:50:00,29.71,29.75,29.66,29.66,98000.0,22.7511,22.7818,22.7129,22.7129,98000.0
2013-08-01 12:00:00,29.66,29.66,29.5,29.61,228000.0,22.7129,22.7129,22.5903,22.6746,228000.0
2013-08-01 12:10:00,29.61,29.66,29.56,29.64,388300.0,22.6746,22.7129,22.6363,22.6975,388300.0
2013-08-01 12:20:00,29.64,29.79,29.63,29.77,333000.0,22.6975,22.8124,22.6899,22.7971,333000.0
2013-08-01 12:30:00,29.78,29.79,29.62,29.67,180900.0,22.8048,22.8124,22.6822,22.7205,180900.0
2013-08-01 12:40:00,29.67,29.72,29.58,29.62,135000.0,22.7205,22.7588,22.6516,22.6822,135000.0
2013-08-01 12:50:00,29.62,29.71,29.61,29.63,214000.0,22.6822,22.7511,22.6746,22.6899,214000.0
2013-08-01 13:00:00,29.63,29.7,29.59,29.7,139400.0,22.6899,22.7435,22.6593,22.7435,139400.0
2013-08-01 13:10:00,29.69,29.72,29.64,29.67,89000.0,22.7358,22.7588,22.6975,22.7205,89000.0
2013-08-01 13:20:00,29.67,29.72,29.65,29.68,117300.0,22.7205,22.7588,22.7052,22.7282,117300.0
2013-08-01 13:30:00,29.67,29.7,29.66,29.68,62600.0,22.7205,22.7435,22.7129,22.7282,62600.0
2013-08-01 13:40:00,29.68,29.72,29.62,29.72,102400.0,22.7282,22.7588,22.6822,22.7588,102400.0
2013-08-01 13:50:00,29.71,29.72,29.68,29.7,203900.0,22.7511,22.7588,22.7282,22.7435,203900.0
2013-08-01 14:00:00,29.7,29.71,29.64,29.66,193100.0,22.7435,22.7511,22.6975,22.7129,193100.0
2013-08-01 14:10:00,29.67,29.81,29.62,29.8,471800.0,22.7205,22.8277,22.6822,22.8201,471800.0
2013-08-01 14:20:00,29.8,29.82,29.76,29.81,83400.0,22.8201,22.8354,22.7894,22.8277,83400.0
2013-08-01 14:30:00,29.8,29.82,29.75,29.81,149300.0,22.8201,22.8354,22.7818,22.8277,149300.0
2013-08-01 14:40:00,29.81,29.9,29.78,29.9,146000.0,22.8277,22.8966,22.8048,22.8966,146000.0
2013-08-01 14:50:00,29.9,29.9,29.78,29.78,107400.0,22.8966,22.8966,22.8048,22.8048,107400.0
2013-08-01 15:00:00,29.78,29.83,29.73,29.82,133700.0,22.8048,22.843,22.7665,22.8354,133700.0
2013-08-01 15:10:00,29.82,29.9,29.78,29.79,255500.0,22.8354,22.8966,22.8048,22.8124,255500.0
2013-08-01 15:20:00,29.78,29.79,29.63,29.63,161700.0,22.8048,22.8124,22.6899,22.6899,161700.0
2013-08-01 15:30:00,29.63,29.78,29.62,29.74,204500.0,22.6899,22.8048,22.6822,22.7741,204500.0
2013-08-01 15:40:00,29.74,29.76,29.62,29.69,295900.0,22.7741,22.7894,22.6822,22.7358,295900.0
2013-08-01 15:50:00,29.69,29.7,29.57,29.61,705900.0,22.7358,22.7435,22.6439,22.6746,705900.0
2013-08-02 09:30:00,29.61,29.85,29.41,29.85,293200.0,22.6746,22.8584,22.5214,22.8584,293200.0
2013-08-02 09:40:00,29.82,30.17,29.82,29.92,601100.0,22.8354,23.1034,22.8354,22.912,601100.0
2013-08-02 09:50:00,29.93,30.09,29.89,30.0,240500.0,22.9196,23.0421,22.889,22.9732,240500.0
2013-08-02 10:00:00,30.0,30.09,29.88,29.97,376400.0,22.9732,23.0421,22.8813,22.9502,376400.0
2013-08-02 10:10:00,29.98,30.01,29.85,29.89,221100.0,22.9579,22.9809,22.8584,22.889,221100.0
2013-08-02 10:20:00,29.89,30.08,29.87,29.97,214300.0,22.889,23.0345,22.8737,22.9502,214300.0
2013-08-02 10:30:00,29.97,30.02,29.89,29.99,105600.0,22.9502,22.9885,22.889,22.9656,105600.0
2013-08-02 10:40:00,29.98,29.99,29.84,29.94,146500.0,22.9579,22.9656,22.8507,22.9273,146500.0
2013-08-02 10:50:00,29.94,30.05,29.89,30.0,134000.0,22.9273,23.0115,22.889,22.9732,134000.0
2013-08-02 11:00:00,30.0,30.04,29.8,29.82,154800.0,22.9732,23.0039,22.8201,22.8354,154800.0
2013-08-02 11:10:00,29.82,29.84,29.76,29.79,86800.0,22.8354,22.8507,22.7894,22.8124,86800.0
2013-08-02 11:20:00,29.78,29.8,29.66,29.69,106400.0,22.8048,22.8201,22.7129,22.7358,106400.0
2013-08-02 11:30:00,29.69,29.71,29.48,29.52,176700.0,22.7358,22.7511,22.575,22.6057,176700.0
2013-08-02 11:40:00,29.53,29.55,29.46,29.53,59500.0,22.6133,22.6286,22.5597,22.6133,59500.0
2013-08-02 11:50:00,29.54,29.62,29.53,29.54,122100.0,22.621,22.6822,22.6133,22.621,122100.0
2013-08-02 12:00:00,29.54,29.64,29.53,29.61,127400.0,22.621,22.6975,22.6133,22.6746,127400.0
2013-08-02 12:10:00,29.61,29.61,29.52,29.58,85100.0,22.6746,22.6746,22.6057,22.6516,85100.0
2013-08-02 12:20:00,29.58,29.59,29.5,29.54,134800.0,22.6516,22.6593,22.5903,22.621,134800.0
2013-08-02 12:30:00,29.54,29.55,29.5,29.51,69300.0,22.621,22.6286,22.5903,22.598,69300.0
2013-08-02 12:40:00,29.52,29.63,29.51,29.63,84700.0,22.6057,22.6899,22.598,22.6899,84700.0
2013-08-02 12:50:00,29.63,29.67,29.52,29.58,243100.0,22.6899,22.7205,22.6057,22.6516,243100.0
2013-08-02 13:00:00,29.58,29.64,29.53,29.62,158700.0,22.6516,22.6975,22.6133,22.6822,158700.0
2013-08-02 13:10:00,29.62,29.68,29.58,29.6,111300.0,22.6822,22.7282,22.6516,22.6669,111300.0
2013-08-02 13:20:00,29.59,29.65,29.42,29.42,222900.0,22.6593,22.7052,22.5291,22.5291,222900.0
2013-08-02 13:30:00,29.43,29.5,29.38,29.45,134900.0,22.5367,22.5903,22.4984,22.552,134900.0
2013-08-02 13:40:00,29.45,29.46,29.38,29.38,109700.0,22.552,22.5597,22.4984,22.4984,109700.0
2013-08-02 13:50:00,29.39,29.39,29.29,29.31,105900.0,22.5061,22.5061,22.4295,22.4448,105900.0
2013-08-02 14:00:00,29.3,29.32,29.21,29.24,138900.0,22.4372,22.4525,22.3683,22.3912,138900.0
2013-08-02 14:10:00,29.24,29.24,29.1,29.17,193400.0,22.3912,22.3912,22.284,22.3376,193400.0
2013-08-02 14:20:00,29.16,29.25,29.15,29.21,117700.0,22.33,22.3989,22.3223,22.3683,117700.0
2013-08-02 14:30:00,29.21,29.22,29.14,29.15,116000.0,22.3683,22.3759,22.3147,22.3223,116000.0
2013-08-02 14:40:00,29.16,29.17,29.04,29.05,145100.0,22.33,22.3376,22.2381,22.2457,145100.0
2013-08-02 14:50:00,29.05,29.05,28.93,28.95,315600.0,22.2457,22.2457,22.1538,22.1692,315600.0
2013-08-02 15:00:00,28.96,28.97,28.88,28.94,244200.0,22.1768,22.1845,22.1156,22.1615,244200.0
2013-08-02 15:10:00,28.94,28.97,28.87,28.9,166900.0,22.1615,22.1845,22.1079,22.1309,166900.0
2013-08-02 15:20:00,28.9,29.01,28.89,28.94,212100.0,22.1309,22.2151,22.1232,22.1615,212100.0
2013-08-02 15:30:00,28.95,28.97,28.87,28.91,226000.0,22.1692,22.1845,22.1079,22.1385,226000.0
2013-08-02 15:40:00,28.91,28.91,28.76,28.78,1112000.0,22.1385,22.1385,22.0237,22.039,1112000.0
2013-08-02 15:50:00,28.78,28.84,28.71,28.79,1224500.0,22.039,22.0849,21.9854,22.0466,1224500.0
2013-08-05 09:30:00,28.79,28.95,28.74,28.87,266400.0,22.0466,22.1692,22.0083,22.1079,266400.0
2013-08-05 09:40:00,28.86,28.96,28.8,28.96,220000.0,22.1002,22.1768,22.0543,22.1768,220000.0
2013-08-05 09:50:00,28.96,29.16,28.92,29.11,222600.0,22.1768,22.33,22.1462,22.2917,222600.0
2013-08-05 10:00:00,29.11,29.11,28.97,29.03,195500.0,22.2917,22.2917,22.1845,22.2304,195500.0
2013-08-05 10:10:00,29.02,29.04,28.89,28.89,191800.0,22.2228,22.2381,22.1232,22.1232,191800.0
2013-08-05 10:20:00,28.89,29.0,28.87,29.0,208700.0,22.1232,22.2074,22.1079,22.2074,208700.0
2013-08-05 10:30:00,29.0,29.01,28.88,28.91,236600.0,22.2074,22.2151,22.1156,22.1385,236600.0
2013-08-05 10:40:00,28.92,28.95,28.77,28.81,205700.0,22.1462,22.1692,22.0313,22.062,205700.0
2013-08-05 10:50:00,28.81,28.82,28.71,28.75,180100.0,22.062,22.0696,21.9854,22.016,180100.0
2013-08-05 11:00:00,28.74,28.75,28.68,28.68,212500.0,22.0083,22.016,21.9624,21.9624,212500.0
2013-08-05 11:10:00,28.68,28.7,28.56,28.58,224600.0,21.9624,21.9777,21.8705,21.8858,224600.0
2013-08-05 11:20:00,28.58,28.58,28.39,28.51,411400.0,21.8858,21.8858,21.7403,21.8322,411400.0
2013-08-05 11:30:00,28.51,28.51,28.43,28.44,149000.0,21.8322,21.8322,21.771,21.7786,149000.0
2013-08-05 11:40:00,28.44,28.46,28.37,28.42,170200.0,21.7786,21.7939,21.725,21.7633,170200.0
2013-08-05 11:50:00,28.41,28.44,28.37,28.41,106500.0,21.7556,21.7786,21.725,21.7556,106500.0
2013-08-05 12:00:00,28.42,28.47,28.41,28.43,83900.0,21.7633,21.8016,21.7556,21.771,83900.0
2013-08-05 12:10:00,28.42,28.51,28.4,28.47,74700.0,21.7633,21.8322,21.748,21.8016,74700.0
2013-08-05 12:20:00,28.47,28.49,28.43,28.47,65800.0,21.8016,21.8169,21.771,21.8016,65800.0
2013-08-05 12:30:00,28.48,28.59,28.47,28.54,194600.0,21.8092,21.8935,21.8016,21.8552,194600.0
2013-08-05 12:40:00,28.55,28.56,28.43,28.46,117700.0,21.8629,21.8705,21.771,21.7939,117700.0
2013-08-05 12:50:00,28.45,28.61,28.45,28.61,83800.0,21.7863,21.9088,21.7863,21.9088,83800.0
2013-08-05 13:00:00,28.61,28.64,28.55,28.58,119000.0,21.9088,21.9318,21.8629,21.8858,119000.0
2013-08-05 13:10:00,28.58,28.59,28.55,28.56,89000.0,21.8858,21.8935,21.8629,21.8705,89000.0
2013-08-05 13:20:00,28.56,28.63,28.5,28.58,96900.0,21.8705,21.9241,21.8246,21.8858,96900.0
2013-08-05 13:30:00,28.59,28.6,28.52,28.55,93800.0,21.8935,21.9011,21.8399,21.8629,93800.0
2013-08-05 13:40:00,28.56,28.57,28.5,28.51,73100.0,21.8705,21.8782,21.8246,21.8322,73100.0
2013-08-05 13:50:00,28.51,28.54,28.44,28.45,139500.0,21.8322,21.8552,21.7786,21.7863,139500.0
2013-08-05 14:00:00,28.44,28.5,28.42,28.46,88600.0,21.7786,21.8246,21.7633,21.7939,88600.0
2013-08-05 14:10:00,28.45,28.46,28.41,28.42,79200.0,21.7863,21.7939,21.7556,21.7633,79200.0
2013-08-05 14:20:00,28.41,28.47,28.4,28.47,98900.0,21.7556,21.8016,21.748,21.8016,98900.0
2013-08-05 14:30:00,28.47,28.58,28.45,28.56,128800.0,21.8016,21.8858,21.7863,21.8705,128800.0
2013-08-05 14:40:00,28.56,28.56,28.5,28.53,71400.0,21.8705,21.8705,21.8246,21.8475,71400.0
2013-08-05 14:50:00,28.52,28.52,28.46,28.47,98000.0,21.8399,21.8399,21.7939,21.8016,98000.0
2013-08-05 15:00:00,28.47,28.5,28.46,28.46,98000.0,21.8016,21.8246,21.7939,21.7939,98000.0
2013-08-05 15:10:00,28.47,28.48,28.42,28.45,98200.0,21.8016,21.8092,21.7633,21.7863,98200.0
2013-08-05 15:20:00,28.45,28.5,28.44,28.46,92800.0,21.7863,21.8246,21.7786,21.7939,92800.0
2013-08-05 15:30:00,28.46,28.48,28.41,28.44,154400.0,21.7939,21.8092,21.7556,21.7786,154400.0
2013-08-05 15:40:00,28.45,28.46,28.4,28.45,231200.0,21.7863,21.7939,21.748,21.7863,231200.0
2013-08-05 15:50:00,28.45,28.5,28.4,28.47,554500.0,21.7863,21.8246,21.748,21.8016,554500.0
2013-08-06 09:30:00,28.09,28.15,27.51,27.6,526100.0,21.5106,21.5565,21.0664,21.1354,526100.0
2013-08-06 09:40:00,27.6,27.72,27.22,27.27,678400.0,21.1354,21.2273,20.8444,20.8827,678400.0
2013-08-06 09:50:00,27.27,27.36,27.07,27.15,600300.0,20.8827,20.9516,20.7295,20.7908,600300.0
2013-08-06 10:00:00,27.15,27.23,27.04,27.21,646200.0,20.7908,20.852,20.7065,20.8367,646200.0
2013-08-06 10:10:00,27.21,27.21,26.95,26.95,506900.0,20.8367,20.8367,20.6376,20.6376,506900.0
2013-08-06 10:20:00,26.96,27.07,26.95,27.03,609600.0,20.6453,20.7295,20.6376,20.6989,609600.0
2013-08-06 10:30:00,27.02,27.05,26.95,27.01,253000.0,20.6912,20.7142,20.6376,20.6836,253000.0
2013-08-06 10:40:00,27.01,27.26,26.99,27.25,418900.0,20.6836,20.875,20.6682,20.8673,418900.0
2013-08-06 10:50:00,27.26,27.3,27.14,27.17,286700.0,20.875,20.9056,20.7831,20.8061,286700.0
2013-08-06 11:00:00,27.16,27.24,27.13,27.2,190900.0,20.7984,20.8597,20.7755,20.8291,190900.0
2013-08-06 11:10:00,27.19,27.2,27.1,27.1,201300.0,20.8214,20.8291,20.7525,20.7525,201300.0
2013-08-06 11:20:00,27.1,27.26,27.09,27.25,224300.0,20.7525,20.875,20.7448,20.8673,224300.0
2013-08-06 11:30:00,27.25,27.26,27.14,27.2,199900.0,20.8673,20.875,20.7831,20.8291,199900.0
2013-08-06 11:40:00,27.2,27.21,27.09,27.12,123900.0,20.8291,20.8367,20.7448,20.7678,123900.0
2013-08-06 11:50:00,27.11,27.12,27.01,27.06,171800.0,20.7601,20.7678,20.6836,20.7218,171800.0
2013-08-06 12:00:00,27.06,27.07,27.01,27.03,180600.0,20.7218,20.7295,20.6836,20.6989,180600.0
2013-08-06 12:10:00,27.02,27.03,26.91,26.92,220300.0,20.6912,20.6989,20.607,20.6146,220300.0
2013-08-06 12:20:00,26.91,26.96,26.89,26.95,154100.0,20.607,20.6453,20.5917,20.6376,154100.0
2013-08-06 12:30:00,26.95,26.95,26.85,26.86,187700.0,20.6376,20.6376,20.561,20.5687,187700.0
2013-08-06 12:40:00,26.85,27.1,26.81,27.07,194500.0,20.561,20.7525,20.5304,20.7295,194500.0
2013-08-06 12:50:00,27.07,27.08,26.91,26.94,173700.0,20.7295,20.7372,20.607,20.63,173700.0
2013-08-06 13:00:00,26.94,27.0,26.92,26.98,145300.0,20.63,20.6759,20.6146,20.6606,145300.0
2013-08-06 13:10:00,26.97,26.99,26.96,26.98,94900.0,20.6529,20.6682,20.6453,20.6606,94900.0
2013-08-06 13:20:00,26.98,27.13,26.98,27.08,123600.0,20.6606,20.7755,20.6606,20.7372,123600.0
2013-08-06 13:30:00,27.09,27.09,27.01,27.01,90400.0,20.7448,20.7448,20.6836,20.6836,90400.0
2013-08-06 13:40:00,27.02,27.02,26.97,26.98,254000.0,20.6912,20.6912,20.6529,20.6606,254000.0
2013-08-06 13:50:00,26.98,26.99,26.86,26.87,596700.0,20.6606,20.6682,20.5687,20.5763,596700.0
2013-08-06 14:00:00,26.87,26.87,26.8,26.82,173100.0,20.5763,20.5763,20.5227,20.5381,173100.0
2013-08-06 14:10:00,26.82,26.83,26.72,26.73,226900.0,20.5381,20.5457,20.4615,20.4691,226900.0
2013-08-06 14:20:00,26.73,26.75,26.65,26.75,319500.0,20.4691,20.4845,20.4079,20.4845,319500.0
2013-08-06 14:30:00,26.75,26.76,26.63,26.66,351600.0,20.4845,20.4921,20.3926,20.4155,351600.0
2013-08-06 14:40:00,26.67,26.78,26.67,26.78,267200.0,20.4232,20.5074,20.4232,20.5074,267200.0
2013-08-06 14:50:00,26.78,26.83,26.75,26.8,418000.0,20.5074,20.5457,20.4845,20.5227,418000.0
2013-08-06 15:00:00,26.81,26.84,26.71,26.77,229400.0,20.5304,20.5534,20.4538,20.4998,229400.0
2013-08-06 15:10:00,26.77,26.77,26.65,26.66,191400.0,20.4998,20.4998,20.4079,20.4155,191400.0
2013-08-06 15:20:00,26.67,26.8,26.66,26.79,286900.0,20.4232,20.5227,20.4155,20.5151,286900.0
2013-08-06 15:30:00,26.78,26.8,26.73,26.77,367000.0,20.5074,20.5227,20.4691,20.4998,367000.0
2013-08-06 15:40:00,26.77,26.77,26.66,26.67,457400.0,20.4998,20.4998,20.4155,20.4232,457400.0
2013-08-06 15:50:00,26.67,26.71,26.61,26.64,1020500.0,20.4232,20.4538,20.3772,20.4002,1020500.0
2013-08-07 09:30:00,26.61,26.69,26.51,26.65,349200.0,20.3772,20.4385,20.3007,20.4079,349200.0
2013-08-07 09:40:00,26.65,26.89,26.64,26.67,342100.0,20.4079,20.5917,20.4002,20.4232,342100.0
2013-08-07 09:50:00,26.67,26.83,26.59,26.76,305400.0,20.4232,20.5457,20.3619,20.4921,305400.0
2013-08-07 10:00:00,26.77,26.94,26.67,26.9,365200.0,20.4998,20.63,20.4232,20.5993,365200.0
2013-08-07 10:10:00,26.91,27.04,26.77,26.78,365300.0,20.607,20.7065,20.4998,20.5074,365300.0
2013-08-07 10:20:00,26.78,26.83,26.72,26.76,237200.0,20.5074,20.5457,20.4615,20.4921,237200.0
2013-08-07 10:30:00,26.75,26.78,26.67,26.74,189400.0,20.4845,20.5074,20.4232,20.4768,189400.0
2013-08-07 10:40:00,26.74,26.76,26.55,26.6,215800.0,20.4768,20.4921,20.3313,20.3696,215800.0
2013-08-07 10:50:00,26.59,26.66,26.57,26.62,151100.0,20.3619,20.4155,20.3466,20.3849,151100.0
2013-08-07 11:00:00,26.62,26.82,26.62,26.8,235900.0,20.3849,20.5381,20.3849,20.5227,235900.0
2013-08-07 11:10:00,26.81,26.82,26.71,26.76,193100.0,20.5304,20.5381,20.4538,20.4921,193100.0
2013-08-07 11:20:00,26.77,26.86,26.75,26.8,195700.0,20.4998,20.5687,20.4845,20.5227,195700.0
2013-08-07 11:30:00,26.81,26.86,26.75,26.76,107700.0,20.5304,20.5687,20.4845,20.4921,107700.0
2013-08-07 11:40:00,26.76,26.77,26.71,26.76,135400.0,20.4921,20.4998,20.4538,20.4921,135400.0
2013-08-07 11:50:00,26.76,26.9,26.75,26.9,195900.0,20.4921,20.5993,20.4845,20.5993,195900.0
2013-08-07 12:00:00,26.9,26.96,26.84,26.89,213600.0,20.5993,20.6453,20.5534,20.5917,213600.0
2013-08-07 12:10:00,26.88,26.95,26.88,26.92,163300.0,20.584,20.6376,20.584,20.6146,163300.0
2013-08-07 12:20:00,26.92,26.93,26.85,26.87,149700.0,20.6146,20.6223,20.561,20.5763,149700.0
2013-08-07 12:30:00,26.86,26.92,26.84,26.91,115500.0,20.5687,20.6146,20.5534,20.607,115500.0
2013-08-07 12:40:00,26.9,26.97,26.9,26.95,124500.0,20.5993,20.6529,20.5993,20.6376,124500.0
2013-08-07 12:50:00,26.95,26.96,26.9,26.92,176900.0,20.6376,20.6453,20.5993,20.6146,176900.0
2013-08-07 13:00:00,26.92,26.95,26.9,26.94,114400.0,20.6146,20.6376,20.5993,20.63,114400.0
2013-08-07 13:10:00,26.94,26.96,26.86,26.92,124000.0,20.63,20.6453,20.5687,20.6146,124000.0
2013-08-07 13:20:00,26.91,26.91,26.81,26.82,140100.0,20.607,20.607,20.5304,20.5381,140100.0
2013-08-07 13:30:00,26.82,26.84,26.8,26.8,95000.0,20.5381,20.5534,20.5227,20.5227,95000.0
2013-08-07 13:40:00,26.81,26.83,26.78,26.79,111300.0,20.5304,20.5457,20.5074,20.5151,111300.0
2013-08-07 13:50:00,26.79,26.8,26.76,26.77,108200.0,20.5151,20.5227,20.4921,20.4998,108200.0
2013-08-07 14:00:00,26.77,26.83,26.76,26.79,115100.0,20.4998,20.5457,20.4921,20.5151,115100.0
2013-08-07 14:10:00,26.79,26.9,26.79,26.86,124000.0,20.5151,20.5993,20.5151,20.5687,124000.0
2013-08-07 14:20:00,26.87,26.89,26.8,26.81,88900.0,20.5763,20.5917,20.5227,20.5304,88900.0
2013-08-07 14:30:00,26.8,26.81,26.77,26.78,76700.0,20.5227,20.5304,20.4998,20.5074,76700.0
2013-08-07 14:40:00,26.78,26.79,26.71,26.76,119200.0,20.5074,20.5151,20.4538,20.4921,119200.0
2013-08-07 14:50:00,26.77,26.78,26.71,26.72,107000.0,20.4998,20.5074,20.4538,20.4615,107000.0
2013-08-07 15:00:00,26.72,26.79,26.71,26.73,310900.0,20.4615,20.5151,20.4538,20.4691,310900.0
2013-08-07 15:10:00,26.74,26.75,26.67,26.67,130900.0,20.4768,20.4845,20.4232,20.4232,130900.0
2013-08-07 15:20:00,26.67,26.73,26.65,26.69,194300.0,20.4232,20.4691,20.4079,20.4385,194300.0
2013-08-07 15:30:00,26.69,26.69,26.56,26.58,241000.0,20.4385,20.4385,20.339,20.3543,241000.0
2013-08-07 15:40:00,26.58,26.62,26.53,26.61,307900.0,20.3543,20.3849,20.316,20.3772,307900.0
2013-08-07 15:50:00,26.61,26.61,26.43,26.48,800500.0,20.3772,20.3772,20.2394,20.2777,800500.0
2013-08-08 09:30:00,26.75,27.07,26.71,26.93,509800.0,20.4845,20.7295,20.4538,20.6223,509800.0
2013-08-08 09:40:00,26.94,27.26,26.91,27.24,318200.0,20.63,20.875,20.607,20.8597,318200.0
2013-08-08 09:50:00,27.25,27.67,27.24,27.67,446500.0,20.8673,21.189,20.8597,21.189,446500.0
2013-08-08 10:00:00,27.66,27.84,27.55,27.62,687700.0,21.1813,21.3192,21.0971,21.1507,687700.0
2013-08-08 10:10:00,27.62,28.04,27.6,28.04,587400.0,21.1507,21.4723,21.1354,21.4723,587400.0
2013-08-08 10:20:00,28.05,28.06,27.84,27.92,338400.0,21.48,21.4876,21.3192,21.3804,338400.0
2013-08-08 10:30:00,27.93,28.12,27.93,27.98,406300.0,21.3881,21.5336,21.3881,21.4264,406300.0
2013-08-08 10:40:00,27.98,28.07,27.88,28.06,215700.0,21.4264,21.4953,21.3498,21.4876,215700.0
2013-08-08 10:50:00,28.05,28.12,28.02,28.04,218400.0,21.48,21.5336,21.457,21.4723,218400.0
2013-08-08 11:00:00,28.04,28.16,27.99,28.12,348500.0,21.4723,21.5642,21.434,21.5336,348500.0
2013-08-08 11:10:00,28.11,28.26,28.07,28.2,715800.0,21.5259,21.6408,21.4953,21.5948,715800.0
2013-08-08 11:20:00,28.19,28.21,28.04,28.1,410200.0,21.5872,21.6025,21.4723,21.5183,410200.0
2013-08-08 11:30:00,28.1,28.16,28.05,28.12,226300.0,21.5183,21.5642,21.48,21.5336,226300.0
2013-08-08 11:40:00,28.12,28.14,28.03,28.1,162700.0,21.5336,21.5489,21.4646,21.5183,162700.0
2013-08-08 11:50:00,28.1,28.22,28.09,28.22,261600.0,21.5183,21.6101,21.5106,21.6101,261600.0
2013-08-08 12:00:00,28.22,28.4,28.17,28.33,282900.0,21.6101,21.748,21.5719,21.6944,282900.0
2013-08-08 12:10:00,28.33,28.4,28.26,28.34,292300.0,21.6944,21.748,21.6408,21.702,292300.0
2013-08-08 12:20:00,28.34,28.4,28.24,28.38,185500.0,21.702,21.748,21.6255,21.7327,185500.0
2013-08-08 12:30:00,28.38,28.39,28.19,28.23,161600.0,21.7327,21.7403,21.5872,21.6178,161600.0
2013-08-08 12:40:00,28.23,28.29,28.07,28.07,166500.0,21.6178,21.6637,21.4953,21.4953,166500.0
2013-08-08 12:50:00,28.08,28.16,28.03,28.14,193700.0,21.5029,21.5642,21.4646,21.5489,193700.0
2013-08-08 13:00:00,28.15,28.33,28.15,28.27,431500.0,21.5565,21.6944,21.5565,21.6484,431500.0
2013-08-08 13:10:00,28.27,28.3,28.18,28.18,140300.0,21.6484,21.6714,21.5795,21.5795,140300.0
2013-08-08 13:20:00,28.18,28.37,28.16,28.36,154200.0,21.5795,21.725,21.5642,21.7174,154200.0
2013-08-08 13:30:00,28.37,28.5,28.37,28.48,262500.0,21.725,21.8246,21.725,21.8092,262500.0
2013-08-08 13:40:00,28.49,28.68,28.44,28.65,249600.0,21.8169,21.9624,21.7786,21.9394,249600.0
2013-08-08 13:50:00,28.66,28.69,28.56,28.59,262700.0,21.9471,21.9701,21.8705,21.8935,262700.0
2013-08-08 14:00:00,28.59,28.61,28.51,28.53,227600.0,21.8935,21.9088,21.8322,21.8475,227600.0
2013-08-08 14:10:00,28.52,28.68,28.52,28.63,245800.0,21.8399,21.9624,21.8399,21.9241,245800.0
2013-08-08 14:20:00,28.62,28.86,28.62,28.82,253000.0,21.9165,22.1002,21.9165,22.0696,253000.0
2013-08-08 14:30:00,28.83,29.02,28.76,29.02,255900.0,22.0773,22.2228,22.0237,22.2228,255900.0
2013-08-08 14:40:00,29.02,29.03,28.75,28.83,386400.0,22.2228,22.2304,22.016,22.0773,386400.0
2013-08-08 14:50:00,28.83,28.93,28.82,28.92,243700.0,22.0773,22.1538,22.0696,22.1462,243700.0
2013-08-08 15:00:00,28.91,28.93,28.73,28.83,251700.0,22.1385,22.1538,22.0007,22.0773,251700.0
2013-08-08 15:10:00,28.84,28.86,28.48,28.51,311500.0,22.0849,22.1002,21.8092,21.8322,311500.0
2013-08-08 15:20:00,28.51,28.65,28.48,28.53,204500.0,21.8322,21.9394,21.8092,21.8475,204500.0
2013-08-08 15:30:00,28.54,28.7,28.54,28.65,572300.0,21.8552,21.9777,21.8552,21.9394,572300.0
2013-08-08 15:40:00,28.65,28.83,28.65,28.8,429400.0,21.9394,22.0773,21.9394,22.0543,429400.0
2013-08-08 15:50:00,28.79,28.81,28.7,28.78,796500.0,22.0466,22.062,21.9777,22.039,796500.0
2013-08-09 09:30:00,28.73,28.76,28.21,28.47,386000.0,22.0007,22.0237,21.6025,21.8016,386000.0
2013-08-09 09:40:00,28.48,28.48,28.26,28.28,274900.0,21.8092,21.8092,21.6408,21.6561,274900.0
2013-08-09 09:50:00,28.28,28.53,28.27,28.37,254800.0,21.6561,21.8475,21.6484,21.725,254800.0
2013-08-09 10:00:00,28.38,28.74,28.37,28.72,259100.0,21.7327,22.0083,21.725,21.993,259100.0
2013-08-09 10:10:00,28.72,28.81,28.64,28.7,271400.0,21.993,22.062,21.9318,21.9777,271400.0
2013-08-09 10:20:00,28.69,28.74,28.48,28.51,169100.0,21.9701,22.0083,21.8092,21.8322,169100.0
2013-08-09 10:30:00,28.51,28.66,28.43,28.66,184000.0,21.8322,21.9471,21.771,21.9471,184000.0
2013-08-09 10:40:00,28.65,28.7,28.6,28.66,184100.0,21.9394,21.9777,21.9011,21.9471,184100.0
2013-08-09 10:50:00,28.66,28.74,28.65,28.71,218000.0,21.9471,22.0083,21.9394,21.9854,218000.0
2013-08-09 11:00:00,28.71,28.73,28.66,28.69,136000.0,21.9854,22.0007,21.9471,21.9701,136000.0
2013-08-09 11:10:00,28.69,28.93,28.69,28.91,204400.0,21.9701,22.1538,21.9701,22.1385,204400.0
2013-08-09 11:20:00,28.91,29.05,28.86,28.94,470900.0,22.1385,22.2457,22.1002,22.1615,470900.0
2013-08-09 11:30:00,28.95,29.1,28.92,29.08,186000.0,22.1692,22.284,22.1462,22.2687,186000.0
2013-08-09 11:40:00,29.09,29.2,29.05,29.13,212100.0,22.2764,22.3606,22.2457,22.307,212100.0
2013-08-09 11:50:00,29.13,29.18,29.07,29.17,166200.0,22.307,22.3453,22.2611,22.3376,166200.0
2013-08-09 12:00:00,29.17,29.37,29.17,29.29,309100.0,22.3376,22.4908,22.3376,22.4295,309100.0
2013-08-09 12:10:00,29.29,29.29,29.15,29.22,174400.0,22.4295,22.4295,22.3223,22.3759,174400.0
2013-08-09 12:20:00,29.22,29.32,29.16,29.29,184200.0,22.3759,22.4525,22.33,22.4295,184200.0
2013-08-09 12:30:00,29.29,29.31,29.12,29.17,205800.0,22.4295,22.4448,22.2993,22.3376,205800.0
2013-08-09 12:40:00,29.16,29.26,29.06,29.26,304400.0,22.33,22.4065,22.2534,22.4065,304400.0
2013-08-09 12:50:00,29.26,29.32,29.18,29.31,142600.0,22.4065,22.4525,22.3453,22.4448,142600.0
2013-08-09 13:00:00,29.3,29.33,29.23,29.26,141200.0,22.4372,22.4602,22.3836,22.4065,141200.0
2013-08-09 13:10:00,29.25,29.26,29.07,29.08,162800.0,22.3989,22.4065,22.2611,22.2687,162800.0
2013-08-09 13:20:00,29.08,29.18,29.0,29.13,192900.0,22.2687,22.3453,22.2074,22.307,192900.0
2013-08-09 13:30:00,29.13,29.2,29.08,29.2,107500.0,22.307,22.3606,22.2687,22.3606,107500.0
2013-08-09 13:40:00,29.2,29.31,29.2,29.29,189700.0,22.3606,22.4448,22.3606,22.4295,189700.0
2013-08-09 13:50:00,29.3,29.33,29.17,29.22,134800.0,22.4372,22.4602,22.3376,22.3759,134800.0
2013-08-09 14:00:00,29.22,29.32,29.19,29.32,156900.0,22.3759,22.4525,22.3529,22.4525,156900.0
2013-08-09 14:10:00,29.31,29.45,29.29,29.43,168200.0,22.4448,22.552,22.4295,22.5367,168200.0
2013-08-09 14:20:00,29.42,29.56,29.42,29.46,148200.0,22.5291,22.6363,22.5291,22.5597,148200.0
2013-08-09 14:30:00,29.48,29.49,29.42,29.47,150900.0,22.575,22.5827,22.5291,22.5674,150900.0
2013-08-09 14:40:00,29.47,29.5,29.45,29.47,159700.0,22.5674,22.5903,22.552,22.5674,159700.0
2013-08-09 14:50:00,29.46,29.58,29.46,29.55,132500.0,22.5597,22.6516,22.5597,22.6286,132500.0
2013-08-09 15:00:00,29.56,29.58,29.49,29.55,262000.0,22.6363,22.6516,22.5827,22.6286,262000.0
2013-08-09 15:10:00,29.56,29.67,29.53,29.67,227500.0,22.6363,22.7205,22.6133,22.7205,227500.0
2013-08-09 15:20:00,29.67,29.78,29.62,29.75,326500.0,22.7205,22.8048,22.6822,22.7818,326500.0
2013-08-09 15:30:00,29.75,29.76,29.67,29.69,371700.0,22.7818,22.7894,22.7205,22.7358,371700.0
2013-08-09 15:40:00,29.68,29.7,29.53,29.54,412700.0,22.7282,22.7435,22.6133,22.621,412700.0
2013-08-09 15:50:00,29.54,29.58,29.38,29.51,1317800.0,22.621,22.6516,22.4984,22.598,1317800.0
2013-08-12 09:30:00,30.39,31.14,30.3,30.99,1219300.0,23.2719,23.8462,23.203,23.7313,1219300.0
2013-08-12 09:40:00,30.99,31.24,30.81,31.07,681300.0,23.7313,23.9228,23.5935,23.7926,681300.0
2013-08-12 09:50:00,31.05,31.19,30.76,30.83,652300.0,23.7773,23.8845,23.5552,23.6088,652300.0
2013-08-12 10:00:00,30.83,30.98,30.77,30.77,346100.0,23.6088,23.7237,23.5629,23.5629,346100.0
2013-08-12 10:10:00,30.78,30.8,30.63,30.66,247200.0,23.5705,23.5858,23.4557,23.4786,247200.0
2013-08-12 10:20:00,30.65,30.86,30.62,30.78,246900.0,23.471,23.6318,23.448,23.5705,246900.0
2013-08-12 10:30:00,30.78,30.85,30.73,30.75,236600.0,23.5705,23.6241,23.5322,23.5476,236600.0
2013-08-12 10:40:00,30.75,30.8,30.67,30.75,289600.0,23.5476,23.5858,23.4863,23.5476,289600.0
2013-08-12 10:50:00,30.76,30.95,30.72,30.93,375500.0,23.5552,23.7007,23.5246,23.6854,375500.0
2013-08-12 11:00:00,30.93,31.0,30.81,31.0,235500.0,23.6854,23.739,23.5935,23.739,235500.0
2013-08-12 11:10:00,31.0,31.04,30.85,30.96,293600.0,23.739,23.7696,23.6241,23.7084,293600.0
2013-08-12 11:20:00,30.96,31.03,30.91,31.03,270600.0,23.7084,23.762,23.6701,23.762,270600.0
2013-08-12 11:30:00,31.03,31.16,30.94,31.07,237700.0,23.762,23.8615,23.6931,23.7926,237700.0
2013-08-12 11:40:00,31.06,31.09,30.95,31.0,184800.0,23.7849,23.8079,23.7007,23.739,184800.0
2013-08-12 11:50:00,30.99,31.03,30.89,30.96,140100.0,23.7313,23.762,23.6548,23.7084,140100.0
2013-08-12 12:00:00,30.97,31.01,30.95,30.96,162300.0,23.716,23.7467,23.7007,23.7084,162300.0
2013-08-12 12:10:00,30.96,31.01,30.87,30.95,150400.0,23.7084,23.7467,23.6394,23.7007,150400.0
2013-08-12 12:20:00,30.95,30.98,30.9,30.92,116900.0,23.7007,23.7237,23.6624,23.6777,116900.0
2013-08-12 12:30:00,30.93,31.09,30.9,31.05,237700.0,23.6854,23.8079,23.6624,23.7773,237700.0
2013-08-12 12:40:00,31.05,31.24,31.05,31.16,297100.0,23.7773,23.9228,23.7773,23.8615,297100.0
2013-08-12 12:50:00,31.17,31.21,31.06,31.13,118900.0,23.8692,23.8998,23.7849,23.8385,118900.0
2013-08-12 13:00:00,31.12,31.13,30.97,31.03,141400.0,23.8309,23.8385,23.716,23.762,141400.0
2013-08-12 13:10:00,31.02,31.12,30.99,31.01,167300.0,23.7543,23.8309,23.7313,23.7467,167300.0
2013-08-12 13:20:00,31.0,31.04,30.84,30.85,118800.0,23.739,23.7696,23.6165,23.6241,118800.0
2013-08-12 13:30:00,30.85,30.88,30.77,30.86,269000.0,23.6241,23.6471,23.5629,23.6318,269000.0
2013-08-12 13:40:00,30.84,31.01,30.84,30.92,173200.0,23.6165,23.7467,23.6165,23.6777,173200.0
2013-08-12 13:50:00,30.92,31.0,30.88,30.93,142000.0,23.6777,23.739,23.6471,23.6854,142000.0
2013-08-12 14:00:00,30.94,30.95,30.84,30.93,130000.0,23.6931,23.7007,23.6165,23.6854,130000.0
2013-08-12 14:10:00,30.94,31.03,30.94,31.0,135300.0,23.6931,23.762,23.6931,23.739,135300.0
2013-08-12 14:20:00,30.99,31.05,30.96,31.02,141400.0,23.7313,23.7773,23.7084,23.7543,141400.0
2013-08-12 14:30:00,31.03,31.04,30.93,31.04,215700.0,23.762,23.7696,23.6854,23.7696,215700.0
2013-08-12 14:40:00,31.03,31.12,31.0,31.01,162000.0,23.762,23.8309,23.739,23.7467,162000.0
2013-08-12 14:50:00,31.0,31.12,30.98,31.1,159500.0,23.739,23.8309,23.7237,23.8156,159500.0
2013-08-12 15:00:00,31.1,31.16,31.05,31.11,220600.0,23.8156,23.8615,23.7773,23.8232,220600.0
2013-08-12 15:10:00,31.11,31.12,31.05,31.06,167900.0,23.8232,23.8309,23.7773,23.7849,167900.0
2013-08-12 15:20:00,31.05,31.05,30.88,30.89,216000.0,23.7773,23.7773,23.6471,23.6548,216000.0
2013-08-12 15:30:00,30.9,30.9,30.83,30.9,265900.0,23.6624,23.6624,23.6088,23.6624,265900.0
2013-08-12 15:40:00,30.91,30.97,30.82,30.84,362900.0,23.6701,23.716,23.6012,23.6165,362900.0
2013-08-12 15:50:00,30.85,30.9,30.77,30.89,811500.0,23.6241,23.6624,23.5629,23.6548,811500.0
2013-08-13 09:30:00,30.76,30.76,30.18,30.28,386200.0,23.5552,23.5552,23.1111,23.1876,386200.0
2013-08-13 09:40:00,30.29,30.39,30.1,30.38,646200.0,23.1953,23.2719,23.0498,23.2642,646200.0
2013-08-13 09:50:00,30.38,30.49,30.27,30.38,350900.0,23.2642,23.3485,23.18,23.2642,350900.0
2013-08-13 10:00:00,30.38,30.52,30.34,30.42,328700.0,23.2642,23.3714,23.2336,23.2948,328700.0
2013-08-13 10:10:00,30.42,30.76,30.4,30.71,464800.0,23.2948,23.5552,23.2795,23.5169,464800.0
2013-08-13 10:20:00,30.71,30.74,30.43,30.49,238000.0,23.5169,23.5399,23.3025,23.3485,238000.0
2013-08-13 10:30:00,30.49,30.6,30.45,30.54,185400.0,23.3485,23.4327,23.3178,23.3867,185400.0
2013-08-13 10:40:00,30.54,30.68,30.52,30.63,117900.0,23.3867,23.4939,23.3714,23.4557,117900.0
2013-08-13 10:50:00,30.63,30.7,30.52,30.55,127900.0,23.4557,23.5093,23.3714,23.3944,127900.0
2013-08-13 11:00:00,30.56,30.61,30.4,30.46,125400.0,23.4021,23.4403,23.2795,23.3255,125400.0
2013-08-13 11:10:00,30.48,30.52,30.46,30.48,71400.0,23.3408,23.3714,23.3255,23.3408,71400.0
2013-08-13 11:20:00,30.48,30.48,30.25,30.3,184900.0,23.3408,23.3408,23.1647,23.203,184900.0
2013-08-13 11:30:00,30.3,30.37,30.2,30.32,200800.0,23.203,23.2566,23.1264,23.2183,200800.0
2013-08-13 11:40:00,30.31,30.38,30.29,30.32,86500.0,23.2106,23.2642,23.1953,23.2183,86500.0
2013-08-13 11:50:00,30.31,30.31,30.19,30.21,149900.0,23.2106,23.2106,23.1187,23.134,149900.0
2013-08-13 12:00:00,30.21,30.25,30.15,30.25,141400.0,23.134,23.1647,23.0881,23.1647,141400.0
2013-08-13 12:10:00,30.25,30.27,30.13,30.13,302500.0,23.1647,23.18,23.0728,23.0728,302500.0
2013-08-13 12:20:00,30.13,30.17,30.04,30.14,157900.0,23.0728,23.1034,23.0039,23.0804,157900.0
2013-08-13 12:30:00,30.14,30.18,29.86,29.93,259600.0,23.0804,23.1111,22.866,22.9196,259600.0
2013-08-13 12:40:00,29.94,30.17,29.93,30.16,178900.0,22.9273,23.1034,22.9196,23.0957,178900.0
2013-08-13 12:50:00,30.15,30.17,30.08,30.1,104500.0,23.0881,23.1034,23.0345,23.0498,104500.0
2013-08-13 13:00:00,30.1,30.12,29.99,30.01,142100.0,23.0498,23.0651,22.9656,22.9809,142100.0
2013-08-13 13:10:00,30.0,30.08,30.0,30.04,126400.0,22.9732,23.0345,22.9732,23.0039,126400.0
2013-08-13 13:20:00,30.04,30.07,29.96,30.07,97200.0,23.0039,23.0268,22.9426,23.0268,97200.0
2013-08-13 13:30:00,30.07,30.23,30.04,30.14,117100.0,23.0268,23.1494,23.0039,23.0804,117100.0
2013-08-13 13:40:00,30.15,30.16,30.06,30.14,96200.0,23.0881,23.0957,23.0192,23.0804,96200.0
2013-08-13 13:50:00,30.14,30.21,30.11,30.14,98300.0,23.0804,23.134,23.0575,23.0804,98300.0
2013-08-13 14:00:00,30.14,30.23,30.13,30.18,174900.0,23.0804,23.1494,23.0728,23.1111,174900.0
2013-08-13 14:10:00,30.18,30.24,30.13,30.22,106100.0,23.1111,23.157,23.0728,23.1417,106100.0
2013-08-13 14:20:00,30.21,30.23,30.1,30.12,78400.0,23.134,23.1494,23.0498,23.0651,78400.0
2013-08-13 14:30:00,30.12,30.15,30.02,30.03,87200.0,23.0651,23.0881,22.9885,22.9962,87200.0
2013-08-13 14:40:00,30.02,30.15,30.01,30.1,121400.0,22.9885,23.0881,22.9809,23.0498,121400.0
2013-08-13 14:50:00,30.11,30.16,30.09,30.1,132900.0,23.0575,23.0957,23.0421,23.0498,132900.0
2013-08-13 15:00:00,30.1,30.17,30.08,30.09,105100.0,23.0498,23.1034,23.0345,23.0421,105100.0
2013-08-13 15:10:00,30.1,30.15,30.06,30.08,104000.0,23.0498,23.0881,23.0192,23.0345,104000.0
2013-08-13 15:20:00,30.07,30.15,30.07,30.1,140600.0,23.0268,23.0881,23.0268,23.0498,140600.0
2013-08-13 15:30:00,30.1,30.19,30.09,30.19,145900.0,23.0498,23.1187,23.0421,23.1187,145900.0
2013-08-13 15:40:00,30.19,30.2,30.1,30.1,248300.0,23.1187,23.1264,23.0498,23.0498,248300.0
2013-08-13 15:50:00,30.1,30.17,30.06,30.09,538000.0,23.0498,23.1034,23.0192,23.0421,538000.0
2013-08-14 09:30:00,30.32,30.59,30.22,30.53,189500.0,23.2183,23.425,23.1417,23.3791,189500.0
2013-08-14 09:40:00,30.53,30.79,30.52,30.77,314700.0,23.3791,23.5782,23.3714,23.5629,314700.0
2013-08-14 09:50:00,30.77,31.1,30.72,31.0,487100.0,23.5629,23.8156,23.5246,23.739,487100.0
2013-08-14 10:00:00,31.01,31.28,31.0,31.04,574700.0,23.7467,23.9534,23.739,23.7696,574700.0
2013-08-14 10:10:00,31.04,31.22,31.01,31.2,436700.0,23.7696,23.9075,23.7467,23.8922,436700.0
2013-08-14 10:20:00,31.22,31.75,31.22,31.75,696700.0,23.9075,24.3133,23.9075,24.3133,696700.0
2013-08-14 10:30:00,31.75,31.79,31.47,31.64,643000.0,24.3133,24.344,24.0989,24.2291,643000.0
2013-08-14 10:40:00,31.64,31.68,31.5,31.62,333600.0,24.2291,24.2597,24.1219,24.2138,333600.0
2013-08-14 10:50:00,31.63,31.87,31.61,31.86,337700.0,24.2214,24.4052,24.2061,24.3976,337700.0
2013-08-14 11:00:00,31.85,31.9,31.72,31.9,376000.0,24.3899,24.4282,24.2904,24.4282,376000.0
2013-08-14 11:10:00,31.9,32.0,31.82,31.93,427900.0,24.4282,24.5048,24.3669,24.4512,427900.0
2013-08-14 11:20:00,31.94,32.0,31.81,31.86,459800.0,24.4588,24.5048,24.3593,24.3976,459800.0
2013-08-14 11:30:00,31.85,32.08,31.85,32.06,472300.0,24.3899,24.566,24.3899,24.5507,472300.0
2013-08-14 11:40:00,32.06,32.1,31.95,31.97,297900.0,24.5507,24.5813,24.4665,24.4818,297900.0
2013-08-14 11:50:00,31.97,32.02,31.91,32.0,182800.0,24.4818,24.5201,24.4359,24.5048,182800.0
2013-08-14 12:00:00,32.0,32.02,31.89,32.01,261500.0,24.5048,24.5201,24.4205,24.5124,261500.0
2013-08-14 12:10:00,32.0,32.04,31.85,32.0,200700.0,24.5048,24.5354,24.3899,24.5048,200700.0
2013-08-14 12:20:00,31.99,32.0,31.86,31.87,208900.0,24.4971,24.5048,24.3976,24.4052,208900.0
2013-08-14 12:30:00,31.87,31.94,31.77,31.9,155200.0,24.4052,24.4588,24.3286,24.4282,155200.0
2013-08-14 12:40:00,31.91,31.91,31.78,31.83,134200.0,24.4359,24.4359,24.3363,24.3746,134200.0
2013-08-14 12:50:00,31.84,31.86,31.78,31.81,105600.0,24.3822,24.3976,24.3363,24.3593,105600.0
2013-08-14 13:00:00,31.81,31.83,31.72,31.8,137600.0,24.3593,24.3746,24.2904,24.3516,137600.0
2013-08-14 13:10:00,31.8,31.92,31.8,31.92,86900.0,24.3516,24.4435,24.3516,24.4435,86900.0
2013-08-14 13:20:00,31.91,31.95,31.79,31.79,86300.0,24.4359,24.4665,24.344,24.344,86300.0
2013-08-14 13:30:00,31.79,31.89,31.79,31.8,123800.0,24.344,24.4205,24.344,24.3516,123800.0
2013-08-14 13:40:00,31.8,31.81,31.66,31.72,110800.0,24.3516,24.3593,24.2444,24.2904,110800.0
2013-08-14 13:50:00,31.71,31.85,31.68,31.79,171400.0,24.2827,24.3899,24.2597,24.344,171400.0
2013-08-14 14:00:00,31.78,31.89,31.77,31.88,154800.0,24.3363,24.4205,24.3286,24.4129,154800.0
2013-08-14 14:10:00,31.88,31.94,31.85,31.93,126800.0,24.4129,24.4588,24.3899,24.4512,126800.0
2013-08-14 14:20:00,31.93,32.01,31.86,31.97,166500.0,24.4512,24.5124,24.3976,24.4818,166500.0
2013-08-14 14:30:00,31.97,32.04,31.94,31.95,158400.0,24.4818,24.5354,24.4588,24.4665,158400.0
2013-08-14 14:40:00,31.94,32.08,31.93,32.03,169800.0,24.4588,24.566,24.4512,24.5277,169800.0
2013-08-14 14:50:00,32.03,32.09,31.94,31.94,202300.0,24.5277,24.5737,24.4588,24.4588,202300.0
2013-08-14 15:00:00,31.94,32.0,31.82,31.84,173300.0,24.4588,24.5048,24.3669,24.3822,173300.0
2013-08-14 15:10:00,31.83,31.95,31.75,31.9,245500.0,24.3746,24.4665,24.3133,24.4282,245500.0
2013-08-14 15:20:00,31.9,32.02,31.88,31.95,219000.0,24.4282,24.5201,24.4129,24.4665,219000.0
2013-08-14 15:30:00,31.94,31.97,31.84,31.87,277400.0,24.4588,24.4818,24.3822,24.4052,277400.0
2013-08-14 15:40:00,31.87,31.89,31.79,31.85,386900.0,24.4052,24.4205,24.344,24.3899,386900.0
2013-08-14 15:50:00,31.85,31.94,31.85,31.94,927500.0,24.3899,24.4588,24.3899,24.4588,927500.0
2013-08-15 09:30:00,31.59,31.99,31.45,31.9,418700.0,24.1908,24.4971,24.0836,24.4282,418700.0
2013-08-15 09:40:00,31.9,32.26,31.9,32.02,590300.0,24.4282,24.7039,24.4282,24.5201,590300.0
2013-08-15 09:50:00,32.02,32.21,31.84,32.19,481300.0,24.5201,24.6656,24.3822,24.6503,481300.0
2013-08-15 10:00:00,32.2,32.61,32.19,32.47,939900.0,24.6579,24.9719,24.6503,24.8647,939900.0
2013-08-15 10:10:00,32.46,32.49,32.19,32.21,394400.0,24.857,24.88,24.6503,24.6656,394400.0
2013-08-15 10:20:00,32.21,32.23,31.99,32.03,265300.0,24.6656,24.6809,24.4971,24.5277,265300.0
2013-08-15 10:30:00,32.02,32.08,31.69,31.88,341100.0,24.5201,24.566,24.2674,24.4129,341100.0
2013-08-15 10:40:00,31.88,31.9,31.76,31.83,238300.0,24.4129,24.4282,24.321,24.3746,238300.0
2013-08-15 10:50:00,31.83,32.08,31.83,32.02,202400.0,24.3746,24.566,24.3746,24.5201,202400.0
2013-08-15 11:00:00,32.02,32.06,31.93,32.03,116700.0,24.5201,24.5507,24.4512,24.5277,116700.0
2013-08-15 11:10:00,32.02,32.36,32.02,32.3,201500.0,24.5201,24.7804,24.5201,24.7345,201500.0
2013-08-15 11:20:00,32.31,32.36,32.19,32.29,193800.0,24.7422,24.7804,24.6503,24.7268,193800.0
2013-08-15 11:30:00,32.3,32.32,32.2,32.31,138600.0,24.7345,24.7498,24.6579,24.7422,138600.0
2013-08-15 11:40:00,32.32,32.54,32.31,32.51,215200.0,24.7498,24.9183,24.7422,24.8953,215200.0
2013-08-15 11:50:00,32.51,32.6,32.45,32.51,270000.0,24.8953,24.9642,24.8494,24.8953,270000.0
2013-08-15 12:00:00,32.52,32.59,32.38,32.39,217000.0,24.903,24.9566,24.7958,24.8034,217000.0
2013-08-15 12:10:00,32.39,32.48,32.32,32.43,181800.0,24.8034,24.8723,24.7498,24.8341,181800.0
2013-08-15 12:20:00,32.42,32.44,32.26,32.33,166900.0,24.8264,24.8417,24.7039,24.7575,166900.0
2013-08-15 12:30:00,32.32,32.4,32.31,32.38,117700.0,24.7498,24.8111,24.7422,24.7958,117700.0
2013-08-15 12:40:00,32.38,32.48,32.34,32.4,243100.0,24.7958,24.8723,24.7651,24.8111,243100.0
2013-08-15 12:50:00,32.4,32.84,32.39,32.74,541400.0,24.8111,25.148,24.8034,25.0714,541400.0
2013-08-15 13:00:00,32.75,32.93,32.68,32.91,322500.0,25.0791,25.2169,25.0255,25.2016,322500.0
2013-08-15 13:10:00,32.89,33.15,32.8,32.8,843700.0,25.1863,25.3854,25.1174,25.1174,843700.0
2013-08-15 13:20:00,32.82,32.83,32.74,32.76,390300.0,25.1327,25.1404,25.0714,25.0868,390300.0
2013-08-15 13:30:00,32.77,33.03,32.77,32.95,333600.0,25.0944,25.2935,25.0944,25.2323,333600.0
2013-08-15 13:40:00,32.96,33.12,32.96,33.08,270800.0,25.2399,25.3624,25.2399,25.3318,270800.0
2013-08-15 13:50:00,33.09,33.18,33.02,33.08,252700.0,25.3395,25.4084,25.2859,25.3318,252700.0
2013-08-15 14:00:00,33.08,33.29,33.08,33.28,269000.0,25.3318,25.4926,25.3318,25.485,269000.0
2013-08-15 14:10:00,33.29,33.34,33.17,33.19,376500.0,25.4926,25.5309,25.4007,25.416,376500.0
2013-08-15 14:20:00,33.19,33.19,33.04,33.16,214900.0,25.416,25.416,25.3012,25.3931,214900.0
2013-08-15 14:30:00,33.17,33.2,33.0,33.14,267900.0,25.4007,25.4237,25.2705,25.3778,267900.0
2013-08-15 14:40:00,33.15,33.23,33.06,33.18,177700.0,25.3854,25.4467,25.3165,25.4084,177700.0
2013-08-15 14:50:00,33.18,33.25,33.01,33.23,210800.0,25.4084,25.462,25.2782,25.4467,210800.0
2013-08-15 15:00:00,33.23,33.38,33.23,33.3,230400.0,25.4467,25.5615,25.4467,25.5003,230400.0
2013-08-15 15:10:00,33.31,33.37,33.0,33.03,306300.0,25.5079,25.5539,25.2705,25.2935,306300.0
2013-08-15 15:20:00,33.03,33.1,32.94,33.08,248900.0,25.2935,25.3471,25.2246,25.3318,248900.0
2013-08-15 15:30:00,33.08,33.17,32.98,33.09,274400.0,25.3318,25.4007,25.2552,25.3395,274400.0
2013-08-15 15:40:00,33.1,33.13,32.94,33.05,434400.0,25.3471,25.3701,25.2246,25.3088,434400.0
2013-08-15 15:50:00,33.05,33.24,33.03,33.21,1127900.0,25.3088,25.4543,25.2935,25.4314,1127900.0
2013-08-16 09:30:00,33.35,33.9,33.13,33.3,931500.0,25.5386,25.9597,25.3701,25.5003,931500.0
2013-08-16 09:40:00,33.32,33.32,32.76,32.8,591000.0,25.5156,25.5156,25.0868,25.1174,591000.0
2013-08-16 09:50:00,32.8,33.08,32.61,32.91,461200.0,25.1174,25.3318,24.9719,25.2016,461200.0
2013-08-16 10:00:00,32.9,32.97,32.71,32.88,814500.0,25.194,25.2476,25.0485,25.1787,814500.0
2013-08-16 10:10:00,32.88,32.96,32.48,32.52,464100.0,25.1787,25.2399,24.8723,24.903,464100.0
2013-08-16 10:20:00,32.51,32.52,32.27,32.32,321500.0,24.8953,24.903,24.7115,24.7498,321500.0
2013-08-16 10:30:00,32.31,32.42,32.14,32.37,343000.0,24.7422,24.8264,24.612,24.7881,343000.0
2013-08-16 10:40:00,32.37,32.56,32.34,32.47,276600.0,24.7881,24.9336,24.7651,24.8647,276600.0
2013-08-16 10:50:00,32.47,32.67,32.37,32.67,209900.0,24.8647,25.0178,24.7881,25.0178,209900.0
2013-08-16 11:00:00,32.67,32.7,32.46,32.49,206600.0,25.0178,25.0408,24.857,24.88,206600.0
2013-08-16 11:10:00,32.48,32.75,32.46,32.57,217900.0,24.8723,25.0791,24.857,24.9413,217900.0
2013-08-16 11:20:00,32.57,32.61,32.51,32.61,185400.0,24.9413,24.9719,24.8953,24.9719,185400.0
2013-08-16 11:30:00,32.6,32.79,32.53,32.79,178800.0,24.9642,25.1097,24.9106,25.1097,178800.0
2013-08-16 11:40:00,32.78,32.82,32.68,32.69,119100.0,25.1021,25.1327,25.0255,25.0332,119100.0
2013-08-16 11:50:00,32.69,32.72,32.6,32.68,117100.0,25.0332,25.0561,24.9642,25.0255,117100.0
2013-08-16 12:00:00,32.68,32.82,32.65,32.76,199100.0,25.0255,25.1327,25.0025,25.0868,199100.0
2013-08-16 12:10:00,32.76,32.78,32.46,32.47,221300.0,25.0868,25.1021,24.857,24.8647,221300.0
2013-08-16 12:20:00,32.47,32.52,32.34,32.48,166200.0,24.8647,24.903,24.7651,24.8723,166200.0
2013-08-16 12:30:00,32.47,32.66,32.44,32.65,150400.0,24.8647,25.0102,24.8417,25.0025,150400.0
2013-08-16 12:40:00,32.66,32.69,32.45,32.5,91900.0,25.0102,25.0332,24.8494,24.8877,91900.0
2013-08-16 12:50:00,32.5,32.56,32.43,32.55,98800.0,24.8877,24.9336,24.8341,24.9259,98800.0
2013-08-16 13:00:00,32.54,32.57,32.49,32.52,83600.0,24.9183,24.9413,24.88,24.903,83600.0
2013-08-16 13:10:00,32.52,32.67,32.5,32.59,79000.0,24.903,25.0178,24.8877,24.9566,79000.0
2013-08-16 13:20:00,32.58,32.65,32.55,32.63,197300.0,24.9489,25.0025,24.9259,24.9872,197300.0
2013-08-16 13:30:00,32.64,32.69,32.57,32.65,171300.0,24.9949,25.0332,24.9413,25.0025,171300.0
2013-08-16 13:40:00,32.64,32.64,32.52,32.53,89500.0,24.9949,24.9949,24.903,24.9106,89500.0
2013-08-16 13:50:00,32.53,32.61,32.48,32.61,124500.0,24.9106,24.9719,24.8723,24.9719,124500.0
2013-08-16 14:00:00,32.61,32.65,32.58,32.58,112100.0,24.9719,25.0025,24.9489,24.9489,112100.0
2013-08-16 14:10:00,32.59,32.92,32.58,32.87,239200.0,24.9566,25.2093,24.9489,25.171,239200.0
2013-08-16 14:20:00,32.87,33.02,32.78,32.96,208700.0,25.171,25.2859,25.1021,25.2399,208700.0
2013-08-16 14:30:00,32.96,33.12,32.91,32.98,186800.0,25.2399,25.3624,25.2016,25.2552,186800.0
2013-08-16 14:40:00,32.98,32.98,32.76,32.76,246700.0,25.2552,25.2552,25.0868,25.0868,246700.0
2013-08-16 14:50:00,32.75,32.94,32.72,32.9,215900.0,25.0791,25.2246,25.0561,25.194,215900.0
2013-08-16 15:00:00,32.9,32.93,32.8,32.87,206400.0,25.194,25.2169,25.1174,25.171,206400.0
2013-08-16 15:10:00,32.87,32.87,32.67,32.7,255100.0,25.171,25.171,25.0178,25.0408,255100.0
2013-08-16 15:20:00,32.7,32.72,32.47,32.5,326700.0,25.0408,25.0561,24.8647,24.8877,326700.0
2013-08-16 15:30:00,32.51,32.8,32.45,32.71,337700.0,24.8953,25.1174,24.8494,25.0485,337700.0
2013-08-16 15:40:00,32.72,32.81,32.62,32.64,399400.0,25.0561,25.125,24.9796,24.9949,399400.0
2013-08-16 15:50:00,32.64,32.66,32.31,32.38,1399000.0,24.9949,25.0102,24.7422,24.7958,1399000.0
2013-08-19 09:30:00,32.37,32.44,31.91,31.99,304400.0,24.7881,24.8417,24.4359,24.4971,304400.0
2013-08-19 09:40:00,32.04,32.27,31.99,32.08,200100.0,24.5354,24.7115,24.4971,24.566,200100.0
2013-08-19 09:50:00,32.07,32.47,32.06,32.44,261900.0,24.5584,24.8647,24.5507,24.8417,261900.0
2013-08-19 10:00:00,32.44,32.44,32.08,32.09,447600.0,24.8417,24.8417,24.566,24.5737,447600.0
2013-08-19 10:10:00,32.09,32.34,32.09,32.29,316600.0,24.5737,24.7651,24.5737,24.7268,316600.0
2013-08-19 10:20:00,32.3,32.48,32.27,32.37,244500.0,24.7345,24.8723,24.7115,24.7881,244500.0
2013-08-19 10:30:00,32.37,32.38,32.06,32.21,317000.0,24.7881,24.7958,24.5507,24.6656,317000.0
2013-08-19 10:40:00,32.2,32.3,32.15,32.23,135400.0,24.6579,24.7345,24.6196,24.6809,135400.0
2013-08-19 10:50:00,32.24,32.29,32.17,32.27,123700.0,24.6886,24.7268,24.635,24.7115,123700.0
2013-08-19 11:00:00,32.27,32.32,32.2,32.26,106500.0,24.7115,24.7498,24.6579,24.7039,106500.0
2013-08-19 11:10:00,32.26,32.36,32.24,32.34,124700.0,24.7039,24.7804,24.6886,24.7651,124700.0
2013-08-19 11:20:00,32.34,32.55,32.34,32.48,133200.0,24.7651,24.9259,24.7651,24.8723,133200.0
2013-08-19 11:30:00,32.48,32.53,32.34,32.44,147400.0,24.8723,24.9106,24.7651,24.8417,147400.0
2013-08-19 11:40:00,32.45,32.54,32.38,32.53,81100.0,24.8494,24.9183,24.7958,24.9106,81100.0
2013-08-19 11:50:00,32.53,32.59,32.48,32.54,96200.0,24.9106,24.9566,24.8723,24.9183,96200.0
2013-08-19 12:00:00,32.53,32.67,32.5,32.61,103500.0,24.9106,25.0178,24.8877,24.9719,103500.0
2013-08-19 12:10:00,32.6,32.68,32.56,32.6,110000.0,24.9642,25.0255,24.9336,24.9642,110000.0
2013-08-19 12:20:00,32.6,32.74,32.6,32.7,101400.0,24.9642,25.0714,24.9642,25.0408,101400.0
2013-08-19 12:30:00,32.7,32.75,32.69,32.71,122400.0,25.0408,25.0791,25.0332,25.0485,122400.0
2013-08-19 12:40:00,32.71,32.77,32.58,32.59,100400.0,25.0485,25.0944,24.9489,24.9566,100400.0
2013-08-19 12:50:00,32.59,32.63,32.57,32.59,65400.0,24.9566,24.9872,24.9413,24.9566,65400.0
2013-08-19 13:00:00,32.6,32.65,32.55,32.58,96900.0,24.9642,25.0025,24.9259,24.9489,96900.0
2013-08-19 13:10:00,32.57,32.61,32.52,32.54,81200.0,24.9413,24.9719,24.903,24.9183,81200.0
2013-08-19 13:20:00,32.53,32.53,32.42,32.45,106900.0,24.9106,24.9106,24.8264,24.8494,106900.0
2013-08-19 13:30:00,32.45,32.49,32.39,32.47,134900.0,24.8494,24.88,24.8034,24.8647,134900.0
2013-08-19 13:40:00,32.45,32.48,32.39,32.47,61600.0,24.8494,24.8723,24.8034,24.8647,61600.0
2013-08-19 13:50:00,32.47,32.48,32.35,32.36,113200.0,24.8647,24.8723,24.7728,24.7804,113200.0
2013-08-19 14:00:00,32.36,32.45,32.36,32.39,77500.0,24.7804,24.8494,24.7804,24.8034,77500.0
2013-08-19 14:10:00,32.4,32.43,32.36,32.4,100700.0,24.8111,24.8341,24.7804,24.8111,100700.0
2013-08-19 14:20:00,32.4,32.55,32.4,32.51,103900.0,24.8111,24.9259,24.8111,24.8953,103900.0
2013-08-19 14:30:00,32.51,32.59,32.45,32.58,97200.0,24.8953,24.9566,24.8494,24.9489,97200.0
2013-08-19 14:40:00,32.59,32.64,32.5,32.6,80600.0,24.9566,24.9949,24.8877,24.9642,80600.0
2013-08-19 14:50:00,32.6,32.67,32.59,32.6,91100.0,24.9642,25.0178,24.9566,24.9642,91100.0
2013-08-19 15:00:00,32.6,32.61,32.52,32.52,56900.0,24.9642,24.9719,24.903,24.903,56900.0
2013-08-19 15:10:00,32.51,32.52,32.37,32.39,195800.0,24.8953,24.903,24.7881,24.8034,195800.0
2013-08-19 15:20:00,32.4,32.46,32.34,32.39,186800.0,24.8111,24.857,24.7651,24.8034,186800.0
2013-08-19 15:30:00,32.4,32.45,32.33,32.41,150100.0,24.8111,24.8494,24.7575,24.8187,150100.0
2013-08-19 15:40:00,32.42,32.46,32.16,32.19,254300.0,24.8264,24.857,24.6273,24.6503,254300.0
2013-08-19 15:50:00,32.19,32.26,32.0,32.07,630100.0,24.6503,24.7039,24.5048,24.5584,630100.0
2013-08-20 09:30:00,32.05,32.61,31.94,32.6,370000.0,24.5431,24.9719,24.4588,24.9642,370000.0
2013-08-20 09:40:00,32.59,32.85,32.51,32.73,367000.0,24.9566,25.1557,24.8953,25.0638,367000.0
2013-08-20 09:50:00,32.73,32.96,32.71,32.86,178100.0,25.0638,25.2399,25.0485,25.1633,178100.0
2013-08-20 10:00:00,32.88,33.12,32.83,32.97,407200.0,25.1787,25.3624,25.1404,25.2476,407200.0
2013-08-20 10:10:00,32.96,33.1,32.8,32.82,265000.0,25.2399,25.3471,25.1174,25.1327,265000.0
2013-08-20 10:20:00,32.82,32.82,32.6,32.62,280500.0,25.1327,25.1327,24.9642,24.9796,280500.0
2013-08-20 10:30:00,32.62,32.76,32.6,32.73,150000.0,24.9796,25.0868,24.9642,25.0638,150000.0
2013-08-20 10:40:00,32.74,32.81,32.64,32.71,137200.0,25.0714,25.125,24.9949,25.0485,137200.0
2013-08-20 10:50:00,32.7,32.74,32.63,32.69,127300.0,25.0408,25.0714,24.9872,25.0332,127300.0
2013-08-20 11:00:00,32.69,32.86,32.67,32.77,138800.0,25.0332,25.1633,25.0178,25.0944,138800.0
2013-08-20 11:10:00,32.78,32.89,32.75,32.85,146500.0,25.1021,25.1863,25.0791,25.1557,146500.0
2013-08-20 11:20:00,32.84,32.86,32.75,32.85,148000.0,25.148,25.1633,25.0791,25.1557,148000.0
2013-08-20 11:30:00,32.84,32.91,32.82,32.84,178400.0,25.148,25.2016,25.1327,25.148,178400.0
2013-08-20 11:40:00,32.84,32.95,32.84,32.93,118600.0,25.148,25.2323,25.148,25.2169,118600.0
2013-08-20 11:50:00,32.94,33.03,32.93,33.0,172200.0,25.2246,25.2935,25.2169,25.2705,172200.0
2013-08-20 12:00:00,33.01,33.01,32.91,32.92,84700.0,25.2782,25.2782,25.2016,25.2093,84700.0
2013-08-20 12:10:00,32.91,32.91,32.81,32.88,144600.0,25.2016,25.2016,25.125,25.1787,144600.0
2013-08-20 12:20:00,32.89,32.95,32.87,32.91,74400.0,25.1863,25.2323,25.171,25.2016,74400.0
2013-08-20 12:30:00,32.91,32.91,32.75,32.85,149800.0,25.2016,25.2016,25.0791,25.1557,149800.0
2013-08-20 12:40:00,32.86,32.92,32.8,32.91,94100.0,25.1633,25.2093,25.1174,25.2016,94100.0
2013-08-20 12:50:00,32.91,32.94,32.89,32.91,74600.0,25.2016,25.2246,25.1863,25.2016,74600.0
2013-08-20 13:00:00,32.91,32.94,32.88,32.89,62400.0,25.2016,25.2246,25.1787,25.1863,62400.0
2013-08-20 13:10:00,32.89,32.92,32.83,32.84,94800.0,25.1863,25.2093,25.1404,25.148,94800.0
2013-08-20 13:20:00,32.83,32.89,32.75,32.77,96000.0,25.1404,25.1863,25.0791,25.0944,96000.0
2013-08-20 13:30:00,32.77,32.88,32.76,32.88,100100.0,25.0944,25.1787,25.0868,25.1787,100100.0
2013-08-20 13:40:00,32.88,32.92,32.82,32.92,89600.0,25.1787,25.2093,25.1327,25.2093,89600.0
2013-08-20 13:50:00,32.92,33.07,32.9,33.01,176900.0,25.2093,25.3241,25.194,25.2782,176900.0
2013-08-20 14:00:00,33.01,33.02,32.93,32.97,180800.0,25.2782,25.2859,25.2169,25.2476,180800.0
2013-08-20 14:10:00,32.96,33.0,32.92,32.93,83000.0,25.2399,25.2705,25.2093,25.2169,83000.0
2013-08-20 14:20:00,32.92,32.97,32.88,32.96,87600.0,25.2093,25.2476,25.1787,25.2399,87600.0
2013-08-20 14:30:00,32.96,32.99,32.92,32.96,125500.0,25.2399,25.2629,25.2093,25.2399,125500.0
2013-08-20 14:40:00,32.95,32.96,32.87,32.91,105700.0,25.2323,25.2399,25.171,25.2016,105700.0
2013-08-20 14:50:00,32.91,32.96,32.89,32.91,116100.0,25.2016,25.2399,25.1863,25.2016,116100.0
2013-08-20 15:00:00,32.91,33.03,32.91,32.98,134500.0,25.2016,25.2935,25.2016,25.2552,134500.0
2013-08-20 15:10:00,32.98,33.07,32.98,33.06,100800.0,25.2552,25.3241,25.2552,25.3165,100800.0
2013-08-20 15:20:00,33.07,33.12,33.05,33.09,112700.0,25.3241,25.3624,25.3088,25.3395,112700.0
2013-08-20 15:30:00,33.1,33.12,32.94,32.97,285200.0,25.3471,25.3624,25.2246,25.2476,285200.0
2013-08-20 15:40:00,32.97,32.98,32.85,32.94,266100.0,25.2476,25.2552,25.1557,25.2246,266100.0
2013-08-20 15:50:00,32.94,32.96,32.79,32.82,693300.0,25.2246,25.2399,25.1097,25.1327,693300.0
2013-08-21 09:30:00,32.54,32.58,32.1,32.35,295200.0,24.9183,24.9489,24.5813,24.7728,295200.0
2013-08-21 09:40:00,32.34,32.36,32.21,32.26,157500.0,24.7651,24.7804,24.6656,24.7039,157500.0
2013-08-21 09:50:00,32.26,32.39,32.15,32.21,231100.0,24.7039,24.8034,24.6196,24.6656,231100.0
2013-08-21 10:00:00,32.2,32.3,32.04,32.3,287300.0,24.6579,24.7345,24.5354,24.7345,287300.0
2013-08-21 10:10:00,32.3,32.31,32.1,32.1,178100.0,24.7345,24.7422,24.5813,24.5813,178100.0
2013-08-21 10:20:00,32.1,32.16,32.05,32.13,170400.0,24.5813,24.6273,24.5431,24.6043,170400.0
2013-08-21 10:30:00,32.13,32.2,32.03,32.04,210100.0,24.6043,24.6579,24.5277,24.5354,210100.0
2013-08-21 10:40:00,32.03,32.38,32.02,32.37,258000.0,24.5277,24.7958,24.5201,24.7881,258000.0
2013-08-21 10:50:00,32.37,32.52,32.33,32.42,194900.0,24.7881,24.903,24.7575,24.8264,194900.0
2013-08-21 11:00:00,32.43,32.6,32.41,32.56,89900.0,24.8341,24.9642,24.8187,24.9336,89900.0
2013-08-21 11:10:00,32.57,32.59,32.45,32.47,79100.0,24.9413,24.9566,24.8494,24.8647,79100.0
2013-08-21 11:20:00,32.47,32.48,32.33,32.38,101400.0,24.8647,24.8723,24.7575,24.7958,101400.0
2013-08-21 11:30:00,32.37,32.49,32.36,32.46,83700.0,24.7881,24.88,24.7804,24.857,83700.0
2013-08-21 11:40:00,32.47,32.48,32.39,32.4,113200.0,24.8647,24.8723,24.8034,24.8111,113200.0
2013-08-21 11:50:00,32.4,32.45,32.35,32.39,59400.0,24.8111,24.8494,24.7728,24.8034,59400.0
2013-08-21 12:00:00,32.39,32.5,32.32,32.41,96200.0,24.8034,24.8877,24.7498,24.8187,96200.0
2013-08-21 12:10:00,32.41,32.45,32.38,32.42,59100.0,24.8187,24.8494,24.7958,24.8264,59100.0
2013-08-21 12:20:00,32.42,32.44,32.35,32.36,54300.0,24.8264,24.8417,24.7728,24.7804,54300.0
2013-08-21 12:30:00,32.35,32.49,32.35,32.38,47300.0,24.7728,24.88,24.7728,24.7958,47300.0
2013-08-21 12:40:00,32.38,32.46,32.38,32.45,63800.0,24.7958,24.857,24.7958,24.8494,63800.0
2013-08-21 12:50:00,32.44,32.49,32.39,32.45,62800.0,24.8417,24.88,24.8034,24.8494,62800.0
2013-08-21 13:00:00,32.45,32.52,32.43,32.43,59200.0,24.8494,24.903,24.8341,24.8341,59200.0
2013-08-21 13:10:00,32.44,32.52,32.41,32.51,109400.0,24.8417,24.903,24.8187,24.8953,109400.0
2013-08-21 13:20:00,32.5,32.5,32.37,32.44,82900.0,24.8877,24.8877,24.7881,24.8417,82900.0
2013-08-21 13:30:00,32.44,32.5,32.42,32.46,95900.0,24.8417,24.8877,24.8264,24.857,95900.0
2013-08-21 13:40:00,32.46,32.48,32.43,32.43,41900.0,24.857,24.8723,24.8341,24.8341,41900.0
2013-08-21 13:50:00,32.43,32.53,32.39,32.51,67100.0,24.8341,24.9106,24.8034,24.8953,67100.0
2013-08-21 14:00:00,32.52,32.52,32.12,32.19,260500.0,24.903,24.903,24.5967,24.6503,260500.0
2013-08-21 14:10:00,32.2,32.5,32.19,32.35,203000.0,24.6579,24.8877,24.6503,24.7728,203000.0
2013-08-21 14:20:00,32.35,32.35,32.21,32.31,112600.0,24.7728,24.7728,24.6656,24.7422,112600.0
2013-08-21 14:30:00,32.3,32.77,32.28,32.69,244100.0,24.7345,25.0944,24.7192,25.0332,244100.0
2013-08-21 14:40:00,32.69,32.77,32.64,32.74,92700.0,25.0332,25.0944,24.9949,25.0714,92700.0
2013-08-21 14:50:00,32.73,32.77,32.48,32.48,132500.0,25.0638,25.0944,24.8723,24.8723,132500.0
2013-08-21 15:00:00,32.48,32.58,32.42,32.56,142900.0,24.8723,24.9489,24.8264,24.9336,142900.0
2013-08-21 15:10:00,32.56,32.57,32.44,32.44,125200.0,24.9336,24.9413,24.8417,24.8417,125200.0
2013-08-21 15:20:00,32.43,32.5,32.37,32.41,130200.0,24.8341,24.8877,24.7881,24.8187,130200.0
2013-08-21 15:30:00,32.41,32.48,32.27,32.27,134700.0,24.8187,24.8723,24.7115,24.7115,134700.0
2013-08-21 15:40:00,32.27,32.3,32.16,32.2,286500.0,24.7115,24.7345,24.6273,24.6579,286500.0
2013-08-21 15:50:00,32.2,32.2,31.82,31.83,732200.0,24.6579,24.6579,24.3669,24.3746,732200.0
2013-08-22 09:30:00,32.4,32.8,32.27,32.67,405800.0,24.8111,25.1174,24.7115,25.0178,405800.0
2013-08-22 09:40:00,32.66,32.86,32.62,32.77,239000.0,25.0102,25.1633,24.9796,25.0944,239000.0
2013-08-22 09:50:00,32.78,32.82,32.48,32.54,244600.0,25.1021,25.1327,24.8723,24.9183,244600.0
2013-08-22 10:00:00,32.56,32.95,32.56,32.94,330500.0,24.9336,25.2323,24.9336,25.2246,330500.0
2013-08-22 10:10:00,32.94,32.95,32.65,32.65,246600.0,25.2246,25.2323,25.0025,25.0025,246600.0
2013-08-22 10:20:00,32.64,32.79,32.62,32.69,148600.0,24.9949,25.1097,24.9796,25.0332,148600.0
2013-08-22 10:30:00,32.7,32.72,32.59,32.65,124600.0,25.0408,25.0561,24.9566,25.0025,124600.0
2013-08-22 10:40:00,32.65,32.73,32.48,32.49,178500.0,25.0025,25.0638,24.8723,24.88,178500.0
2013-08-22 10:50:00,32.49,32.5,32.37,32.47,183800.0,24.88,24.8877,24.7881,24.8647,183800.0
2013-08-22 11:00:00,32.46,32.47,32.31,32.44,133400.0,24.857,24.8647,24.7422,24.8417,133400.0
2013-08-22 11:10:00,32.44,32.47,32.31,32.34,105900.0,24.8417,24.8647,24.7422,24.7651,105900.0
2013-08-22 11:20:00,32.34,32.34,32.01,32.28,390900.0,24.7651,24.7651,24.5124,24.7192,390900.0
2013-08-22 11:30:00,32.29,32.37,32.24,32.33,109200.0,24.7268,24.7881,24.6886,24.7575,109200.0
2013-08-22 11:40:00,32.33,32.34,32.16,32.2,96700.0,24.7575,24.7651,24.6273,24.6579,96700.0
2013-08-22 11:50:00,32.19,32.27,32.19,32.23,65000.0,24.6503,24.7115,24.6503,24.6809,65000.0
2013-08-22 12:00:00,32.22,32.35,32.21,32.32,57100.0,24.6732,24.7728,24.6656,24.7498,57100.0
2013-08-22 12:10:00,32.32,32.36,32.15,32.19,80700.0,24.7498,24.7804,24.6196,24.6503,80700.0
2013-08-22 12:20:00,32.18,32.3,32.17,32.28,43700.0,24.6426,24.7345,24.635,24.7192,43700.0
2013-08-22 12:30:00,32.28,32.28,32.14,32.14,53500.0,24.7192,24.7192,24.612,24.612,53500.0
2013-08-22 12:40:00,32.14,32.22,32.12,32.17,59800.0,24.612,24.6732,24.5967,24.635,59800.0
2013-08-22 12:50:00,32.18,32.19,32.04,32.1,140500.0,24.6426,24.6503,24.5354,24.5813,140500.0
2013-08-22 13:00:00,32.1,32.13,32.01,32.13,43500.0,24.5813,24.6043,24.5124,24.6043,43500.0
2013-08-22 13:10:00,32.14,32.32,32.12,32.31,122500.0,24.612,24.7498,24.5967,24.7422,122500.0
2013-08-22 13:20:00,32.31,32.32,32.15,32.27,86500.0,24.7422,24.7498,24.6196,24.7115,86500.0
2013-08-22 13:30:00,32.27,32.36,32.22,32.25,65300.0,24.7115,24.7804,24.6732,24.6962,65300.0
2013-08-22 13:40:00,32.24,32.26,32.17,32.2,69000.0,24.6886,24.7039,24.635,24.6579,69000.0
2013-08-22 13:50:00,32.19,32.23,32.16,32.21,89800.0,24.6503,24.6809,24.6273,24.6656,89800.0
2013-08-22 14:00:00,32.21,32.25,32.15,32.25,57500.0,24.6656,24.6962,24.6196,24.6962,57500.0
2013-08-22 14:10:00,32.24,32.26,32.17,32.22,72900.0,24.6886,24.7039,24.635,24.6732,72900.0
2013-08-22 14:20:00,32.23,32.29,32.22,32.25,41200.0,24.6809,24.7268,24.6732,24.6962,41200.0
2013-08-22 14:30:00,32.25,32.3,32.22,32.25,26800.0,24.6962,24.7345,24.6732,24.6962,26800.0
2013-08-22 14:40:00,32.25,32.29,32.21,32.25,98000.0,24.6962,24.7268,24.6656,24.6962,98000.0
2013-08-22 14:50:00,32.25,32.26,32.15,32.22,45100.0,24.6962,24.7039,24.6196,24.6732,45100.0
2013-08-22 15:00:00,32.22,32.25,32.17,32.17,27600.0,24.6732,24.6962,24.635,24.635,27600.0
2013-08-22 15:10:00,32.17,32.38,32.17,32.37,89400.0,24.635,24.7958,24.635,24.7881,89400.0
2013-08-22 15:20:00,32.37,32.38,32.25,32.28,83600.0,24.7881,24.7958,24.6962,24.7192,83600.0
2013-08-22 15:30:00,32.27,32.34,32.23,32.3,168300.0,24.7115,24.7651,24.6809,24.7345,168300.0
2013-08-22 15:40:00,32.3,32.3,32.14,32.22,388500.0,24.7345,24.7345,24.612,24.6732,388500.0
2013-08-22 15:50:00,32.22,32.32,32.15,32.17,758900.0,24.6732,24.7498,24.6196,24.635,758900.0
2013-08-23 09:30:00,32.14,32.34,32.08,32.13,207700.0,24.612,24.7651,24.566,24.6043,207700.0
2013-08-23 09:40:00,32.12,32.3,32.07,32.18,103300.0,24.5967,24.7345,24.5584,24.6426,103300.0
2013-08-23 09:50:00,32.18,32.36,32.13,32.32,108800.0,24.6426,24.7804,24.6043,24.7498,108800.0
2013-08-23 10:00:00,32.3,33.04,32.3,33.02,418200.0,24.7345,25.3012,24.7345,25.2859,418200.0
2013-08-23 10:10:00,33.03,33.36,33.02,33.06,505900.0,25.2935,25.5462,25.2859,25.3165,505900.0
2013-08-23 10:20:00,33.06,33.31,33.06,33.14,263700.0,25.3165,25.5079,25.3165,25.3778,263700.0
2013-08-23 10:30:00,33.14,33.6,33.14,33.53,500900.0,25.3778,25.73,25.3778,25.6764,500900.0
2013-08-23 10:40:00,33.54,33.63,33.37,33.4,308200.0,25.6841,25.753,25.5539,25.5769,308200.0
2013-08-23 10:50:00,33.4,33.59,33.37,33.45,383800.0,25.5769,25.7224,25.5539,25.6151,383800.0
2013-08-23 11:00:00,33.45,33.59,33.42,33.46,243300.0,25.6151,25.7224,25.5922,25.6228,243300.0
2013-08-23 11:10:00,33.46,33.46,33.34,33.42,107000.0,25.6228,25.6228,25.5309,25.5922,107000.0
2013-08-23 11:20:00,33.41,33.41,33.22,33.23,129600.0,25.5845,25.5845,25.439,25.4467,129600.0
2013-08-23 11:30:00,33.24,33.37,33.22,33.22,135700.0,25.4543,25.5539,25.439,25.439,135700.0
2013-08-23 11:40:00,33.22,33.27,33.18,33.2,92300.0,25.439,25.4773,25.4084,25.4237,92300.0
2013-08-23 11:50:00,33.21,33.25,33.14,33.24,125400.0,25.4314,25.462,25.3778,25.4543,125400.0
2013-08-23 12:00:00,33.24,33.27,33.2,33.2,134600.0,25.4543,25.4773,25.4237,25.4237,134600.0
2013-08-23 12:10:00,33.21,33.21,33.13,33.14,81300.0,25.4314,25.4314,25.3701,25.3778,81300.0
2013-08-23 12:20:00,33.15,33.16,33.04,33.04,147300.0,25.3854,25.3931,25.3012,25.3012,147300.0
2013-08-23 12:30:00,33.04,33.09,33.01,33.08,70400.0,25.3012,25.3395,25.2782,25.3318,70400.0
2013-08-23 12:40:00,33.07,33.15,33.02,33.03,76800.0,25.3241,25.3854,25.2859,25.2935,76800.0
2013-08-23 12:50:00,33.04,33.08,33.01,33.05,93700.0,25.3012,25.3318,25.2782,25.3088,93700.0
2013-08-23 13:00:00,33.05,33.09,33.03,33.06,63400.0,25.3088,25.3395,25.2935,25.3165,63400.0
2013-08-23 13:10:00,33.07,33.1,33.04,33.05,55400.0,25.3241,25.3471,25.3012,25.3088,55400.0
2013-08-23 13:20:00,33.05,33.16,33.03,33.15,72000.0,25.3088,25.3931,25.2935,25.3854,72000.0
2013-08-23 13:30:00,33.14,33.23,33.07,33.23,101700.0,25.3778,25.4467,25.3241,25.4467,101700.0
2013-08-23 13:40:00,33.22,33.24,33.1,33.1,149700.0,25.439,25.4543,25.3471,25.3471,149700.0
2013-08-23 13:50:00,33.1,33.13,33.08,33.12,79600.0,25.3471,25.3701,25.3318,25.3624,79600.0
2013-08-23 14:00:00,33.12,33.15,33.09,33.14,145400.0,25.3624,25.3854,25.3395,25.3778,145400.0
2013-08-23 14:10:00,33.14,33.17,33.05,33.06,111300.0,25.3778,25.4007,25.3088,25.3165,111300.0
2013-08-23 14:20:00,33.06,33.15,33.05,33.12,110500.0,25.3165,25.3854,25.3088,25.3624,110500.0
2013-08-23 14:30:00,33.12,33.14,33.1,33.13,65800.0,25.3624,25.3778,25.3471,25.3701,65800.0
2013-08-23 14:40:00,33.13,33.18,33.1,33.15,94100.0,25.3701,25.4084,25.3471,25.3854,94100.0
2013-08-23 14:50:00,33.15,33.22,33.14,33.18,78900.0,25.3854,25.439,25.3778,25.4084,78900.0
2013-08-23 15:00:00,33.18,33.2,33.07,33.08,85400.0,25.4084,25.4237,25.3241,25.3318,85400.0
2013-08-23 15:10:00,33.08,33.08,33.0,33.01,134400.0,25.3318,25.3318,25.2705,25.2782,134400.0
2013-08-23 15:20:00,33.02,33.06,32.97,33.02,166300.0,25.2859,25.3165,25.2476,25.2859,166300.0
2013-08-23 15:30:00,33.03,33.07,33.0,33.05,152700.0,25.2935,25.3241,25.2705,25.3088,152700.0
2013-08-23 15:40:00,33.06,33.09,33.0,33.07,225700.0,25.3165,25.3395,25.2705,25.3241,225700.0
2013-08-23 15:50:00,33.06,33.08,32.94,32.99,504200.0,25.3165,25.3318,25.2246,25.2629,504200.0
2013-08-26 09:30:00,33.19,33.45,33.04,33.45,361800.0,25.416,25.6151,25.3012,25.6151,361800.0
2013-08-26 09:40:00,33.44,33.75,33.32,33.66,256200.0,25.6075,25.8449,25.5156,25.776,256200.0
2013-08-26 09:50:00,33.68,33.82,33.59,33.75,351300.0,25.7913,25.8985,25.7224,25.8449,351300.0
2013-08-26 10:00:00,33.76,33.84,33.54,33.59,269100.0,25.8525,25.9138,25.6841,25.7224,269100.0
2013-08-26 10:10:00,33.59,33.62,33.49,33.5,350800.0,25.7224,25.7453,25.6458,25.6534,350800.0
2013-08-26 10:20:00,33.51,33.63,33.43,33.58,267800.0,25.6611,25.753,25.5998,25.7147,267800.0
2013-08-26 10:30:00,33.58,33.59,33.44,33.48,163400.0,25.7147,25.7224,25.6075,25.6381,163400.0
2013-08-26 10:40:00,33.48,33.53,33.36,33.42,224200.0,25.6381,25.6764,25.5462,25.5922,224200.0
2013-08-26 10:50:00,33.41,33.53,33.37,33.45,180000.0,25.5845,25.6764,25.5539,25.6151,180000.0
2013-08-26 11:00:00,33.44,33.6,33.44,33.53,141200.0,25.6075,25.73,25.6075,25.6764,141200.0
2013-08-26 11:10:00,33.52,33.57,33.43,33.51,122700.0,25.6687,25.707,25.5998,25.6611,122700.0
2013-08-26 11:20:00,33.51,33.52,33.39,33.48,161400.0,25.6611,25.6687,25.5692,25.6381,161400.0
2013-08-26 11:30:00,33.48,33.56,33.46,33.47,154100.0,25.6381,25.6994,25.6228,25.6305,154100.0
2013-08-26 11:40:00,33.46,33.47,33.29,33.29,71800.0,25.6228,25.6305,25.4926,25.4926,71800.0
2013-08-26 11:50:00,33.29,33.29,33.12,33.18,191600.0,25.4926,25.4926,25.3624,25.4084,191600.0
2013-08-26 12:00:00,33.17,33.22,33.07,33.12,81200.0,25.4007,25.439,25.3241,25.3624,81200.0
2013-08-26 12:10:00,33.11,33.15,32.86,32.88,143400.0,25.3548,25.3854,25.1633,25.1787,143400.0
2013-08-26 12:20:00,32.88,32.98,32.81,32.91,90200.0,25.1787,25.2552,25.125,25.2016,90200.0
2013-08-26 12:30:00,32.92,32.99,32.88,32.89,80100.0,25.2093,25.2629,25.1787,25.1863,80100.0
2013-08-26 12:40:00,32.89,32.94,32.79,32.8,109800.0,25.1863,25.2246,25.1097,25.1174,109800.0
2013-08-26 12:50:00,32.79,32.87,32.77,32.87,198300.0,25.1097,25.171,25.0944,25.171,198300.0
2013-08-26 13:00:00,32.87,33.03,32.86,32.99,93600.0,25.171,25.2935,25.1633,25.2629,93600.0
2013-08-26 13:10:00,32.99,33.03,32.94,32.95,57500.0,25.2629,25.2935,25.2246,25.2323,57500.0
2013-08-26 13:20:00,32.94,33.06,32.89,33.0,76100.0,25.2246,25.3165,25.1863,25.2705,76100.0
2013-08-26 13:30:00,33.0,33.08,32.99,33.02,93100.0,25.2705,25.3318,25.2629,25.2859,93100.0
2013-08-26 13:40:00,33.02,33.06,32.99,33.05,43700.0,25.2859,25.3165,25.2629,25.3088,43700.0
2013-08-26 13:50:00,33.05,33.05,32.89,32.9,61700.0,25.3088,25.3088,25.1863,25.194,61700.0
2013-08-26 14:00:00,32.9,32.99,32.89,32.94,74900.0,25.194,25.2629,25.1863,25.2246,74900.0
2013-08-26 14:10:00,32.93,32.98,32.89,32.98,45300.0,25.2169,25.2552,25.1863,25.2552,45300.0
2013-08-26 14:20:00,32.98,33.04,32.97,32.98,102000.0,25.2552,25.3012,25.2476,25.2552,102000.0
2013-08-26 14:30:00,32.99,33.12,32.99,33.12,96400.0,25.2629,25.3624,25.2629,25.3624,96400.0
2013-08-26 14:40:00,33.12,33.14,33.02,33.07,89600.0,25.3624,25.3778,25.2859,25.3241,89600.0
2013-08-26 14:50:00,33.07,33.28,33.03,33.24,166500.0,25.3241,25.485,25.2935,25.4543,166500.0
2013-08-26 15:00:00,33.24,33.29,33.2,33.26,151300.0,25.4543,25.4926,25.4237,25.4696,151300.0
2013-08-26 15:10:00,33.26,33.28,33.2,33.21,184400.0,25.4696,25.485,25.4237,25.4314,184400.0
2013-08-26 15:20:00,33.21,33.24,33.08,33.14,162800.0,25.4314,25.4543,25.3318,25.3778,162800.0
2013-08-26 15:30:00,33.13,33.36,33.13,33.3,180800.0,25.3701,25.5462,25.3701,25.5003,180800.0
2013-08-26 15:40:00,33.3,33.43,33.3,33.34,330000.0,25.5003,25.5998,25.5003,25.5309,330000.0
2013-08-26 15:50:00,33.34,33.35,33.27,33.3,510500.0,25.5309,25.5386,25.4773,25.5003,510500.0
2013-08-27 09:30:00,34.08,34.27,33.86,34.02,634700.0,26.0976,26.2431,25.9291,26.0516,634700.0
2013-08-27 09:40:00,34.0,34.14,33.84,33.84,247900.0,26.0363,26.1435,25.9138,25.9138,247900.0
2013-08-27 09:50:00,33.84,33.92,33.68,33.71,249300.0,25.9138,25.9751,25.7913,25.8142,249300.0
2013-08-27 10:00:00,33.7,33.92,33.54,33.55,364700.0,25.8066,25.9751,25.6841,25.6917,364700.0
2013-08-27 10:10:00,33.55,33.64,33.45,33.54,307700.0,25.6917,25.7606,25.6151,25.6841,307700.0
2013-08-27 10:20:00,33.55,33.76,33.53,33.71,284400.0,25.6917,25.8525,25.6764,25.8142,284400.0
2013-08-27 10:30:00,33.71,33.77,33.51,33.61,279700.0,25.8142,25.8602,25.6611,25.7377,279700.0
2013-08-27 10:40:00,33.62,33.66,33.47,33.49,169100.0,25.7453,25.776,25.6305,25.6458,169100.0
2013-08-27 10:50:00,33.5,33.51,33.41,33.49,270900.0,25.6534,25.6611,25.5845,25.6458,270900.0
2013-08-27 11:00:00,33.48,33.58,33.47,33.53,186200.0,25.6381,25.7147,25.6305,25.6764,186200.0
2013-08-27 11:10:00,33.52,33.54,33.32,33.35,260800.0,25.6687,25.6841,25.5156,25.5386,260800.0
2013-08-27 11:20:00,33.35,33.37,33.22,33.23,200300.0,25.5386,25.5539,25.439,25.4467,200300.0
2013-08-27 11:30:00,33.23,33.25,33.13,33.15,119400.0,25.4467,25.462,25.3701,25.3854,119400.0
2013-08-27 11:40:00,33.15,33.23,32.88,32.88,283300.0,25.3854,25.4467,25.1787,25.1787,283300.0
2013-08-27 11:50:00,32.89,33.12,32.89,33.09,183100.0,25.1863,25.3624,25.1863,25.3395,183100.0
2013-08-27 12:00:00,33.08,33.15,33.02,33.14,119000.0,25.3318,25.3854,25.2859,25.3778,119000.0
2013-08-27 12:10:00,33.15,33.2,33.06,33.07,211300.0,25.3854,25.4237,25.3165,25.3241,211300.0
2013-08-27 12:20:00,33.07,33.14,33.07,33.12,125000.0,25.3241,25.3778,25.3241,25.3624,125000.0
2013-08-27 12:30:00,33.12,33.13,33.01,33.02,137200.0,25.3624,25.3701,25.2782,25.2859,137200.0
2013-08-27 12:40:00,33.01,33.04,32.83,32.93,162700.0,25.2782,25.3012,25.1404,25.2169,162700.0
2013-08-27 12:50:00,32.93,33.13,32.87,33.03,126700.0,25.2169,25.3701,25.171,25.2935,126700.0
2013-08-27 13:00:00,33.03,33.07,32.93,32.99,76300.0,25.2935,25.3241,25.2169,25.2629,76300.0
2013-08-27 13:10:00,32.99,33.13,32.99,33.08,74900.0,25.2629,25.3701,25.2629,25.3318,74900.0
2013-08-27 13:20:00,33.08,33.1,32.98,33.02,93600.0,25.3318,25.3471,25.2552,25.2859,93600.0
2013-08-27 13:30:00,33.02,33.06,32.94,33.06,80800.0,25.2859,25.3165,25.2246,25.3165,80800.0
2013-08-27 13:40:00,33.07,33.17,33.04,33.12,101400.0,25.3241,25.4007,25.3012,25.3624,101400.0
2013-08-27 13:50:00,33.12,33.2,33.04,33.04,90400.0,25.3624,25.4237,25.3012,25.3012,90400.0
2013-08-27 14:00:00,33.04,33.08,32.91,32.95,212800.0,25.3012,25.3318,25.2016,25.2323,212800.0
2013-08-27 14:10:00,32.94,32.98,32.74,32.75,211200.0,25.2246,25.2552,25.0714,25.0791,211200.0
2013-08-27 14:20:00,32.74,32.83,32.66,32.78,326500.0,25.0714,25.1404,25.0102,25.1021,326500.0
2013-08-27 14:30:00,32.78,32.82,32.55,32.58,157700.0,25.1021,25.1327,24.9259,24.9489,157700.0
2013-08-27 14:40:00,32.58,32.73,32.58,32.73,141500.0,24.9489,25.0638,24.9489,25.0638,141500.0
2013-08-27 14:50:00,32.72,32.73,32.57,32.58,120400.0,25.0561,25.0638,24.9413,24.9489,120400.0
2013-08-27 15:00:00,32.59,32.64,32.5,32.64,295100.0,24.9566,24.9949,24.8877,24.9949,295100.0
2013-08-27 15:10:00,32.65,32.65,32.34,32.34,216800.0,25.0025,25.0025,24.7651,24.7651,216800.0
2013-08-27 15:20:00,32.34,32.42,32.15,32.23,354900.0,24.7651,24.8264,24.6196,24.6809,354900.0
2013-08-27 15:30:00,32.23,32.29,32.05,32.12,406500.0,24.6809,24.7268,24.5431,24.5967,406500.0
2013-08-27 15:40:00,32.12,32.26,32.02,32.15,556300.0,24.5967,24.7039,24.5201,24.6196,556300.0
2013-08-27 15:50:00,32.15,32.25,32.02,32.12,982300.0,24.6196,24.6962,24.5201,24.5967,982300.0
2013-08-28 09:30:00,32.33,32.85,32.31,32.49,361900.0,24.7575,25.1557,24.7422,24.88,361900.0
2013-08-28 09:40:00,32.49,32.8,32.45,32.52,284800.0,24.88,25.1174,24.8494,24.903,284800.0
2013-08-28 09:50:00,32.52,32.67,32.4,32.45,226400.0,24.903,25.0178,24.8111,24.8494,226400.0
2013-08-28 10:00:00,32.43,32.71,32.43,32.51,319300.0,24.8341,25.0485,24.8341,24.8953,319300.0
2013-08-28 10:10:00,32.5,32.72,32.49,32.69,183500.0,24.8877,25.0561,24.88,25.0332,183500.0
2013-08-28 10:20:00,32.7,32.86,32.61,32.75,213000.0,25.0408,25.1633,24.9719,25.0791,213000.0
2013-08-28 10:30:00,32.76,32.83,32.69,32.81,313800.0,25.0868,25.1404,25.0332,25.125,313800.0
2013-08-28 10:40:00,32.81,32.94,32.78,32.93,167800.0,25.125,25.2246,25.1021,25.2169,167800.0
2013-08-28 10:50:00,32.93,32.96,32.8,32.81,127300.0,25.2169,25.2399,25.1174,25.125,127300.0
2013-08-28 11:00:00,32.8,32.88,32.67,32.74,236700.0,25.1174,25.1787,25.0178,25.0714,236700.0
2013-08-28 11:10:00,32.75,32.78,32.66,32.75,157800.0,25.0791,25.1021,25.0102,25.0791,157800.0
2013-08-28 11:20:00,32.75,32.78,32.68,32.73,192500.0,25.0791,25.1021,25.0255,25.0638,192500.0
2013-08-28 11:30:00,32.73,32.85,32.73,32.79,108300.0,25.0638,25.1557,25.0638,25.1097,108300.0
2013-08-28 11:40:00,32.79,32.83,32.73,32.77,139300.0,25.1097,25.1404,25.0638,25.0944,139300.0
2013-08-28 11:50:00,32.77,32.88,32.73,32.88,66200.0,25.0944,25.1787,25.0638,25.1787,66200.0
2013-08-28 12:00:00,32.88,32.89,32.79,32.83,106300.0,25.1787,25.1863,25.1097,25.1404,106300.0
2013-08-28 12:10:00,32.84,32.9,32.77,32.82,76100.0,25.148,25.194,25.0944,25.1327,76100.0
2013-08-28 12:20:00,32.83,32.84,32.74,32.8,101400.0,25.1404,25.148,25.0714,25.1174,101400.0
2013-08-28 12:30:00,32.8,32.87,32.8,32.81,62900.0,25.1174,25.171,25.1174,25.125,62900.0
2013-08-28 12:40:00,32.81,32.84,32.76,32.83,70000.0,25.125,25.148,25.0868,25.1404,70000.0
2013-08-28 12:50:00,32.82,32.84,32.78,32.81,70200.0,25.1327,25.148,25.1021,25.125,70200.0
2013-08-28 13:00:00,32.81,32.93,32.8,32.91,109600.0,25.125,25.2169,25.1174,25.2016,109600.0
2013-08-28 13:10:00,32.91,32.91,32.85,32.85,58200.0,25.2016,25.2016,25.1557,25.1557,58200.0
2013-08-28 13:20:00,32.85,32.86,32.7,32.71,105800.0,25.1557,25.1633,25.0408,25.0485,105800.0
2013-08-28 13:30:00,32.71,32.72,32.55,32.59,153900.0,25.0485,25.0561,24.9259,24.9566,153900.0
2013-08-28 13:40:00,32.6,32.66,32.58,32.66,68500.0,24.9642,25.0102,24.9489,25.0102,68500.0
2013-08-28 13:50:00,32.67,32.7,32.55,32.57,135200.0,25.0178,25.0408,24.9259,24.9413,135200.0
2013-08-28 14:00:00,32.57,32.66,32.57,32.65,107500.0,24.9413,25.0102,24.9413,25.0025,107500.0
2013-08-28 14:10:00,32.65,32.65,32.57,32.6,70800.0,25.0025,25.0025,24.9413,24.9642,70800.0
2013-08-28 14:20:00,32.61,32.61,32.53,32.59,67600.0,24.9719,24.9719,24.9106,24.9566,67600.0
2013-08-28 14:30:00,32.59,32.59,32.24,32.24,158400.0,24.9566,24.9566,24.6886,24.6886,158400.0
2013-08-28 14:40:00,32.24,32.25,31.91,31.97,488000.0,24.6886,24.6962,24.4359,24.4818,488000.0
2013-08-28 14:50:00,31.98,32.12,31.67,31.77,264300.0,24.4895,24.5967,24.2521,24.3286,264300.0
2013-08-28 15:00:00,31.78,31.8,31.45,31.8,793100.0,24.3363,24.3516,24.0836,24.3516,793100.0
2013-08-28 15:10:00,31.8,31.85,31.38,31.48,444100.0,24.3516,24.3899,24.03,24.1066,444100.0
2013-08-28 15:20:00,31.48,31.57,31.23,31.32,497800.0,24.1066,24.1755,23.9151,23.984,497800.0
2013-08-28 15:30:00,31.31,31.5,31.3,31.36,510200.0,23.9764,24.1219,23.9687,24.0147,510200.0
2013-08-28 15:40:00,31.36,31.48,31.33,31.48,558300.0,24.0147,24.1066,23.9917,24.1066,558300.0
2013-08-28 15:50:00,31.48,31.48,31.25,31.34,946300.0,24.1066,24.1066,23.9304,23.9994,946300.0
2013-08-29 09:30:00,31.1,31.28,30.92,31.23,483600.0,23.8156,23.9534,23.6777,23.9151,483600.0
2013-08-29 09:40:00,31.22,31.44,30.99,31.44,284300.0,23.9075,24.0759,23.7313,24.0759,284300.0
2013-08-29 09:50:00,31.42,31.55,31.27,31.27,264300.0,24.0606,24.1602,23.9458,23.9458,264300.0
2013-08-29 10:00:00,31.28,31.32,31.1,31.1,256600.0,23.9534,23.984,23.8156,23.8156,256600.0
2013-08-29 10:10:00,31.1,31.19,30.97,30.98,313000.0,23.8156,23.8845,23.716,23.7237,313000.0
2013-08-29 10:20:00,30.99,31.0,30.72,30.89,346000.0,23.7313,23.739,23.5246,23.6548,346000.0
2013-08-29 10:30:00,30.9,30.95,30.81,30.88,181200.0,23.6624,23.7007,23.5935,23.6471,181200.0
2013-08-29 10:40:00,30.88,31.19,30.88,31.16,348400.0,23.6471,23.8845,23.6471,23.8615,348400.0
2013-08-29 10:50:00,31.16,31.2,31.06,31.14,154600.0,23.8615,23.8922,23.7849,23.8462,154600.0
2013-08-29 11:00:00,31.15,31.16,31.04,31.12,165300.0,23.8539,23.8615,23.7696,23.8309,165300.0
2013-08-29 11:10:00,31.12,31.33,31.07,31.32,160600.0,23.8309,23.9917,23.7926,23.984,160600.0
2013-08-29 11:20:00,31.33,31.42,31.3,31.33,145400.0,23.9917,24.0606,23.9687,23.9917,145400.0
2013-08-29 11:30:00,31.32,31.57,31.32,31.54,152300.0,23.984,24.1755,23.984,24.1525,152300.0
2013-08-29 11:40:00,31.54,31.78,31.53,31.57,262600.0,24.1525,24.3363,24.1449,24.1755,262600.0
2013-08-29 11:50:00,31.57,31.66,31.43,31.44,184000.0,24.1755,24.2444,24.0683,24.0759,184000.0
2013-08-29 12:00:00,31.44,31.7,31.44,31.7,201100.0,24.0759,24.275,24.0759,24.275,201100.0
2013-08-29 12:10:00,31.7,31.87,31.67,31.87,193000.0,24.275,24.4052,24.2521,24.4052,193000.0
2013-08-29 12:20:00,31.87,32.03,31.82,32.03,177100.0,24.4052,24.5277,24.3669,24.5277,177100.0
2013-08-29 12:30:00,32.02,32.04,31.85,32.0,178000.0,24.5201,24.5354,24.3899,24.5048,178000.0
2013-08-29 12:40:00,32.01,32.12,32.0,32.05,164300.0,24.5124,24.5967,24.5048,24.5431,164300.0
2013-08-29 12:50:00,32.05,32.05,31.86,31.9,127400.0,24.5431,24.5431,24.3976,24.4282,127400.0
2013-08-29 13:00:00,31.89,31.89,31.61,31.74,228100.0,24.4205,24.4205,24.2061,24.3057,228100.0
2013-08-29 13:10:00,31.74,31.95,31.74,31.91,114800.0,24.3057,24.4665,24.3057,24.4359,114800.0
2013-08-29 13:20:00,31.91,31.92,31.65,31.65,154800.0,24.4359,24.4435,24.2367,24.2367,154800.0
2013-08-29 13:30:00,31.64,31.67,31.51,31.65,223100.0,24.2291,24.2521,24.1295,24.2367,223100.0
2013-08-29 13:40:00,31.65,31.65,31.54,31.62,131600.0,24.2367,24.2367,24.1525,24.2138,131600.0
2013-08-29 13:50:00,31.62,31.71,31.47,31.51,258100.0,24.2138,24.2827,24.0989,24.1295,258100.0
2013-08-29 14:00:00,31.51,31.75,31.51,31.7,184600.0,24.1295,24.3133,24.1295,24.275,184600.0
2013-08-29 14:10:00,31.69,31.77,31.55,31.76,227100.0,24.2674,24.3286,24.1602,24.321,227100.0
2013-08-29 14:20:00,31.75,31.85,31.69,31.78,437200.0,24.3133,24.3899,24.2674,24.3363,437200.0
2013-08-29 14:30:00,31.77,31.79,31.43,31.43,173700.0,24.3286,24.344,24.0683,24.0683,173700.0
2013-08-29 14:40:00,31.42,31.57,31.41,31.51,258000.0,24.0606,24.1755,24.053,24.1295,258000.0
2013-08-29 14:50:00,31.51,31.64,31.5,31.62,347200.0,24.1295,24.2291,24.1219,24.2138,347200.0
2013-08-29 15:00:00,31.61,31.68,31.54,31.66,147100.0,24.2061,24.2597,24.1525,24.2444,147100.0
2013-08-29 15:10:00,31.67,31.89,31.65,31.88,165900.0,24.2521,24.4205,24.2367,24.4129,165900.0
2013-08-29 15:20:00,31.88,31.91,31.74,31.74,207300.0,24.4129,24.4359,24.3057,24.3057,207300.0
2013-08-29 15:30:00,31.74,31.77,31.62,31.74,170100.0,24.3057,24.3286,24.2138,24.3057,170100.0
2013-08-29 15:40:00,31.73,31.79,31.66,31.7,251800.0,24.298,24.344,24.2444,24.275,251800.0
2013-08-29 15:50:00,31.7,31.88,31.64,31.85,512700.0,24.275,24.4129,24.2291,24.3899,512700.0
2013-08-30 09:30:00,31.38,31.78,31.27,31.76,381300.0,24.03,24.3363,23.9458,24.321,381300.0
2013-08-30 09:40:00,31.76,31.77,31.41,31.51,254900.0,24.321,24.3286,24.053,24.1295,254900.0
2013-08-30 09:50:00,31.51,31.57,31.38,31.5,187500.0,24.1295,24.1755,24.03,24.1219,187500.0
2013-08-30 10:00:00,31.51,31.78,31.41,31.73,409300.0,24.1295,24.3363,24.053,24.298,409300.0
2013-08-30 10:10:00,31.73,31.93,31.65,31.7,306100.0,24.298,24.4512,24.2367,24.275,306100.0
2013-08-30 10:20:00,31.69,31.9,31.65,31.85,349400.0,24.2674,24.4282,24.2367,24.3899,349400.0
2013-08-30 10:30:00,31.84,31.85,31.54,31.58,143500.0,24.3822,24.3899,24.1525,24.1831,143500.0
2013-08-30 10:40:00,31.57,31.68,31.52,31.6,127500.0,24.1755,24.2597,24.1372,24.1985,127500.0
2013-08-30 10:50:00,31.59,31.69,31.57,31.68,295600.0,24.1908,24.2674,24.1755,24.2597,295600.0
2013-08-30 11:00:00,31.68,31.71,31.54,31.55,72500.0,24.2597,24.2827,24.1525,24.1602,72500.0
2013-08-30 11:10:00,31.55,31.77,31.52,31.75,239300.0,24.1602,24.3286,24.1372,24.3133,239300.0
2013-08-30 11:20:00,31.75,31.94,31.68,31.94,261800.0,24.3133,24.4588,24.2597,24.4588,261800.0
2013-08-30 11:30:00,31.93,32.14,31.92,31.98,178800.0,24.4512,24.612,24.4435,24.4895,178800.0
2013-08-30 11:40:00,31.99,32.06,31.94,31.98,211400.0,24.4971,24.5507,24.4588,24.4895,211400.0
2013-08-30 11:50:00,31.98,32.01,31.78,31.82,64700.0,24.4895,24.5124,24.3363,24.3669,64700.0
2013-08-30 12:00:00,31.82,31.89,31.79,31.79,70500.0,24.3669,24.4205,24.344,24.344,70500.0
2013-08-30 12:10:00,31.79,31.83,31.7,31.83,63900.0,24.344,24.3746,24.275,24.3746,63900.0
2013-08-30 12:20:00,31.83,31.92,31.78,31.83,67300.0,24.3746,24.4435,24.3363,24.3746,67300.0
2013-08-30 12:30:00,31.84,31.88,31.7,31.74,221300.0,24.3822,24.4129,24.275,24.3057,221300.0
2013-08-30 12:40:00,31.75,31.77,31.58,31.63,68100.0,24.3133,24.3286,24.1831,24.2214,68100.0
2013-08-30 12:50:00,31.63,31.66,31.55,31.6,67900.0,24.2214,24.2444,24.1602,24.1985,67900.0
2013-08-30 13:00:00,31.61,31.81,31.57,31.79,123400.0,24.2061,24.3593,24.1755,24.344,123400.0
2013-08-30 13:10:00,31.8,31.93,31.75,31.8,160300.0,24.3516,24.4512,24.3133,24.3516,160300.0
2013-08-30 13:20:00,31.79,31.81,31.6,31.6,77500.0,24.344,24.3593,24.1985,24.1985,77500.0
2013-08-30 13:30:00,31.59,31.71,31.58,31.59,44200.0,24.1908,24.2827,24.1831,24.1908,44200.0
2013-08-30 13:40:00,31.6,31.67,31.53,31.56,58500.0,24.1985,24.2521,24.1449,24.1678,58500.0
2013-08-30 13:50:00,31.56,31.66,31.56,31.56,59300.0,24.1678,24.2444,24.1678,24.1678,59300.0
2013-08-30 14:00:00,31.58,31.61,31.48,31.54,68600.0,24.1831,24.2061,24.1066,24.1525,68600.0
2013-08-30 14:10:00,31.54,31.69,31.54,31.62,97700.0,24.1525,24.2674,24.1525,24.2138,97700.0
2013-08-30 14:20:00,31.62,31.62,31.53,31.59,125200.0,24.2138,24.2138,24.1449,24.1908,125200.0
2013-08-30 14:30:00,31.58,31.59,31.49,31.5,76300.0,24.1831,24.1908,24.1142,24.1219,76300.0
2013-08-30 14:40:00,31.5,31.6,31.49,31.6,138200.0,24.1219,24.1985,24.1142,24.1985,138200.0
2013-08-30 14:50:00,31.61,31.62,31.55,31.6,62500.0,24.2061,24.2138,24.1602,24.1985,62500.0
2013-08-30 15:00:00,31.6,31.61,31.51,31.51,79400.0,24.1985,24.2061,24.1295,24.1295,79400.0
2013-08-30 15:10:00,31.52,31.65,31.48,31.61,102400.0,24.1372,24.2367,24.1066,24.2061,102400.0
2013-08-30 15:20:00,31.61,31.72,31.61,31.69,156800.0,24.2061,24.2904,24.2061,24.2674,156800.0
2013-08-30 15:30:00,31.68,31.74,31.65,31.69,132800.0,24.2597,24.3057,24.2367,24.2674,132800.0
2013-08-30 15:40:00,31.69,31.81,31.69,31.76,266900.0,24.2674,24.3593,24.2674,24.321,266900.0
2013-08-30 15:50:00,31.76,31.77,31.67,31.75,731600.0,24.321,24.3286,24.2521,24.3133,731600.0
2013-09-03 09:30:00,32.0,32.13,31.87,31.98,373100.0,24.6994,24.7998,24.5991,24.684,373100.0
2013-09-03 09:40:00,31.99,32.18,31.81,31.81,227100.0,24.6917,24.8384,24.5528,24.5528,227100.0
2013-09-03 09:50:00,31.81,32.1,31.77,31.86,295700.0,24.5528,24.7766,24.5219,24.5914,295700.0
2013-09-03 10:00:00,31.88,31.88,31.64,31.76,244100.0,24.6068,24.6068,24.4216,24.5142,244100.0
2013-09-03 10:10:00,31.76,31.82,31.7,31.77,225500.0,24.5142,24.5605,24.4679,24.5219,225500.0
2013-09-03 10:20:00,31.77,31.79,31.59,31.64,146800.0,24.5219,24.5373,24.383,24.4216,146800.0
2013-09-03 10:30:00,31.63,31.76,31.56,31.72,198000.0,24.4139,24.5142,24.3598,24.4833,198000.0
2013-09-03 10:40:00,31.72,31.76,31.54,31.54,254000.0,24.4833,24.5142,24.3444,24.3444,254000.0
2013-09-03 10:50:00,31.54,31.54,31.38,31.44,244600.0,24.3444,24.3444,24.2209,24.2672,244600.0
2013-09-03 11:00:00,31.44,31.49,31.39,31.47,115800.0,24.2672,24.3058,24.2286,24.2904,115800.0
2013-09-03 11:10:00,31.48,31.48,31.27,31.31,217600.0,24.2981,24.2981,24.136,24.1669,217600.0
2013-09-03 11:20:00,31.31,31.67,31.3,31.54,426400.0,24.1669,24.4447,24.1591,24.3444,426400.0
2013-09-03 11:30:00,31.54,31.66,31.48,31.66,197900.0,24.3444,24.437,24.2981,24.437,197900.0
2013-09-03 11:40:00,31.66,31.73,31.57,31.62,158700.0,24.437,24.491,24.3675,24.4061,158700.0
2013-09-03 11:50:00,31.62,31.69,31.55,31.57,82100.0,24.4061,24.4602,24.3521,24.3675,82100.0
2013-09-03 12:00:00,31.58,31.64,31.4,31.41,158000.0,24.3753,24.4216,24.2363,24.244,158000.0
2013-09-03 12:10:00,31.41,31.43,31.32,31.37,168000.0,24.244,24.2595,24.1746,24.2132,168000.0
2013-09-03 12:20:00,31.38,31.41,31.32,31.38,100200.0,24.2209,24.244,24.1746,24.2209,100200.0
2013-09-03 12:30:00,31.38,31.5,31.34,31.44,113800.0,24.2209,24.3135,24.19,24.2672,113800.0
2013-09-03 12:40:00,31.45,31.5,31.36,31.42,108400.0,24.2749,24.3135,24.2054,24.2518,108400.0
2013-09-03 12:50:00,31.42,31.49,31.41,31.48,68800.0,24.2518,24.3058,24.244,24.2981,68800.0
2013-09-03 13:00:00,31.48,31.71,31.43,31.71,279500.0,24.2981,24.4756,24.2595,24.4756,279500.0
2013-09-03 13:10:00,31.7,31.77,31.63,31.63,188000.0,24.4679,24.5219,24.4139,24.4139,188000.0
2013-09-03 13:20:00,31.64,31.72,31.64,31.71,93400.0,24.4216,24.4833,24.4216,24.4756,93400.0
2013-09-03 13:30:00,31.7,31.71,31.55,31.56,87600.0,24.4679,24.4756,24.3521,24.3598,87600.0
2013-09-03 13:40:00,31.56,31.75,31.56,31.69,236500.0,24.3598,24.5065,24.3598,24.4602,236500.0
2013-09-03 13:50:00,31.69,31.75,31.64,31.66,123300.0,24.4602,24.5065,24.4216,24.437,123300.0
2013-09-03 14:00:00,31.66,31.67,31.57,31.61,112600.0,24.437,24.4447,24.3675,24.3984,112600.0
2013-09-03 14:10:00,31.6,31.64,31.57,31.62,69100.0,24.3907,24.4216,24.3675,24.4061,69100.0
2013-09-03 14:20:00,31.63,31.63,31.48,31.51,154500.0,24.4139,24.4139,24.2981,24.3212,154500.0
2013-09-03 14:30:00,31.52,31.56,31.46,31.55,150400.0,24.3289,24.3598,24.2826,24.3521,150400.0
2013-09-03 14:40:00,31.55,31.55,31.42,31.44,116100.0,24.3521,24.3521,24.2518,24.2672,116100.0
2013-09-03 14:50:00,31.43,31.51,31.41,31.51,101300.0,24.2595,24.3212,24.244,24.3212,101300.0
2013-09-03 15:00:00,31.52,31.54,31.44,31.49,122300.0,24.3289,24.3444,24.2672,24.3058,122300.0
2013-09-03 15:10:00,31.5,31.51,31.39,31.4,350700.0,24.3135,24.3212,24.2286,24.2363,350700.0
2013-09-03 15:20:00,31.4,31.46,31.37,31.43,108700.0,24.2363,24.2826,24.2132,24.2595,108700.0
2013-09-03 15:30:00,31.43,31.43,31.32,31.35,190500.0,24.2595,24.2595,24.1746,24.1977,190500.0
2013-09-03 15:40:00,31.35,31.42,31.3,31.42,250000.0,24.1977,24.2518,24.1591,24.2518,250000.0
2013-09-03 15:50:00,31.42,31.49,31.4,31.46,319500.0,24.2518,24.3058,24.2363,24.2826,319500.0
2013-09-04 09:30:00,31.17,31.2,30.91,31.19,265700.0,24.0588,24.082,23.8581,24.0742,265700.0
2013-09-04 09:40:00,31.18,31.26,31.05,31.08,131700.0,24.0665,24.1283,23.9662,23.9893,131700.0
2013-09-04 09:50:00,31.07,31.12,30.95,31.04,182400.0,23.9816,24.0202,23.889,23.9585,182400.0
2013-09-04 10:00:00,31.05,31.11,30.88,30.96,193200.0,23.9662,24.0125,23.835,23.8967,193200.0
2013-09-04 10:10:00,30.96,30.98,30.85,30.96,223100.0,23.8967,23.9121,23.8118,23.8967,223100.0
2013-09-04 10:20:00,30.96,31.12,30.93,31.07,263800.0,23.8967,24.0202,23.8736,23.9816,263800.0
2013-09-04 10:30:00,31.07,31.1,31.01,31.08,95300.0,23.9816,24.0048,23.9353,23.9893,95300.0
2013-09-04 10:40:00,31.08,31.14,31.04,31.04,185900.0,23.9893,24.0356,23.9585,23.9585,185900.0
2013-09-04 10:50:00,31.04,31.05,30.93,30.96,116500.0,23.9585,23.9662,23.8736,23.8967,116500.0
2013-09-04 11:00:00,30.97,31.11,30.96,31.09,180100.0,23.9044,24.0125,23.8967,23.997,180100.0
2013-09-04 11:10:00,31.09,31.14,31.02,31.13,98200.0,23.997,24.0356,23.943,24.0279,98200.0
2013-09-04 11:20:00,31.13,31.18,31.09,31.15,83000.0,24.0279,24.0665,23.997,24.0434,83000.0
2013-09-04 11:30:00,31.15,31.17,31.05,31.11,86700.0,24.0434,24.0588,23.9662,24.0125,86700.0
2013-09-04 11:40:00,31.11,31.16,31.06,31.06,96300.0,24.0125,24.0511,23.9739,23.9739,96300.0
2013-09-04 11:50:00,31.06,31.16,31.04,31.14,104100.0,23.9739,24.0511,23.9585,24.0356,104100.0
2013-09-04 12:00:00,31.14,31.22,31.11,31.14,117700.0,24.0356,24.0974,24.0125,24.0356,117700.0
2013-09-04 12:10:00,31.13,31.25,31.13,31.22,58000.0,24.0279,24.1205,24.0279,24.0974,58000.0
2013-09-04 12:20:00,31.22,31.23,31.17,31.22,111700.0,24.0974,24.1051,24.0588,24.0974,111700.0
2013-09-04 12:30:00,31.22,31.23,31.12,31.15,176500.0,24.0974,24.1051,24.0202,24.0434,176500.0
2013-09-04 12:40:00,31.14,31.3,31.12,31.29,102300.0,24.0356,24.1591,24.0202,24.1514,102300.0
2013-09-04 12:50:00,31.29,31.4,31.27,31.31,150900.0,24.1514,24.2363,24.136,24.1669,150900.0
2013-09-04 13:00:00,31.31,31.31,31.19,31.2,75800.0,24.1669,24.1669,24.0742,24.082,75800.0
2013-09-04 13:10:00,31.2,31.25,31.19,31.23,67200.0,24.082,24.1205,24.0742,24.1051,67200.0
2013-09-04 13:20:00,31.24,31.35,31.23,31.3,101500.0,24.1128,24.1977,24.1051,24.1591,101500.0
2013-09-04 13:30:00,31.3,31.3,31.21,31.23,76300.0,24.1591,24.1591,24.0897,24.1051,76300.0
2013-09-04 13:40:00,31.23,31.24,31.19,31.23,80300.0,24.1051,24.1128,24.0742,24.1051,80300.0
2013-09-04 13:50:00,31.22,31.26,31.21,31.25,50100.0,24.0974,24.1283,24.0897,24.1205,50100.0
2013-09-04 14:00:00,31.25,31.33,31.21,31.27,120200.0,24.1205,24.1823,24.0897,24.136,120200.0
2013-09-04 14:10:00,31.27,31.28,31.24,31.26,100700.0,24.136,24.1437,24.1128,24.1283,100700.0
2013-09-04 14:20:00,31.27,31.35,31.26,31.3,115200.0,24.136,24.1977,24.1283,24.1591,115200.0
2013-09-04 14:30:00,31.29,31.31,31.25,31.3,60300.0,24.1514,24.1669,24.1205,24.1591,60300.0
2013-09-04 14:40:00,31.3,31.36,31.3,31.33,89800.0,24.1591,24.2054,24.1591,24.1823,89800.0
2013-09-04 14:50:00,31.32,31.35,31.3,31.34,104500.0,24.1746,24.1977,24.1591,24.19,104500.0
2013-09-04 15:00:00,31.35,31.38,31.32,31.33,141400.0,24.1977,24.2209,24.1746,24.1823,141400.0
2013-09-04 15:10:00,31.32,31.38,31.31,31.34,175000.0,24.1746,24.2209,24.1669,24.19,175000.0
2013-09-04 15:20:00,31.33,31.39,31.31,31.39,163200.0,24.1823,24.2286,24.1669,24.2286,163200.0
2013-09-04 15:30:00,31.39,31.69,31.37,31.63,506400.0,24.2286,24.4602,24.2132,24.4139,506400.0
2013-09-04 15:40:00,31.63,31.7,31.57,31.64,270100.0,24.4139,24.4679,24.3675,24.4216,270100.0
2013-09-04 15:50:00,31.65,31.67,31.57,31.6,680200.0,24.4293,24.4447,24.3675,24.3907,680200.0
2013-09-05 09:30:00,31.46,31.53,31.07,31.12,439100.0,24.2826,24.3367,23.9816,24.0202,439100.0
2013-09-05 09:40:00,31.14,31.16,30.87,30.94,312600.0,24.0356,24.0511,23.8272,23.8813,312600.0
2013-09-05 09:50:00,30.92,31.12,30.91,30.94,165600.0,23.8658,24.0202,23.8581,23.8813,165600.0
2013-09-05 10:00:00,30.95,30.95,30.8,30.82,290000.0,23.889,23.889,23.7732,23.7886,290000.0
2013-09-05 10:10:00,30.81,30.84,30.67,30.8,332400.0,23.7809,23.8041,23.6729,23.7732,332400.0
2013-09-05 10:20:00,30.79,30.9,30.77,30.82,260200.0,23.7655,23.8504,23.7501,23.7886,260200.0
2013-09-05 10:30:00,30.82,30.85,30.7,30.72,260500.0,23.7886,23.8118,23.696,23.7115,260500.0
2013-09-05 10:40:00,30.72,30.76,30.59,30.67,301600.0,23.7115,23.7423,23.6111,23.6729,301600.0
2013-09-05 10:50:00,30.67,30.7,30.59,30.63,220200.0,23.6729,23.696,23.6111,23.642,220200.0
2013-09-05 11:00:00,30.62,30.75,30.59,30.74,192300.0,23.6343,23.7346,23.6111,23.7269,192300.0
2013-09-05 11:10:00,30.74,30.77,30.63,30.64,247100.0,23.7269,23.7501,23.642,23.6497,247100.0
2013-09-05 11:20:00,30.65,30.67,30.56,30.59,183900.0,23.6574,23.6729,23.588,23.6111,183900.0
2013-09-05 11:30:00,30.59,30.66,30.56,30.65,223200.0,23.6111,23.6651,23.588,23.6574,223200.0
2013-09-05 11:40:00,30.66,30.67,30.49,30.5,195400.0,23.6651,23.6729,23.5339,23.5417,195400.0
2013-09-05 11:50:00,30.5,30.53,30.39,30.43,222300.0,23.5417,23.5648,23.4567,23.4876,222300.0
2013-09-05 12:00:00,30.42,30.49,30.37,30.43,177800.0,23.4799,23.5339,23.4413,23.4876,177800.0
2013-09-05 12:10:00,30.42,30.43,30.36,30.39,102000.0,23.4799,23.4876,23.4336,23.4567,102000.0
2013-09-05 12:20:00,30.39,30.44,30.38,30.44,89800.0,23.4567,23.4953,23.449,23.4953,89800.0
2013-09-05 12:30:00,30.44,30.49,30.41,30.45,88000.0,23.4953,23.5339,23.4722,23.5031,88000.0
2013-09-05 12:40:00,30.45,30.48,30.43,30.47,65700.0,23.5031,23.5262,23.4876,23.5185,65700.0
2013-09-05 12:50:00,30.46,30.56,30.45,30.54,114800.0,23.5108,23.588,23.5031,23.5725,114800.0
2013-09-05 13:00:00,30.55,30.64,30.53,30.64,182900.0,23.5802,23.6497,23.5648,23.6497,182900.0
2013-09-05 13:10:00,30.63,30.67,30.6,30.64,112900.0,23.642,23.6729,23.6188,23.6497,112900.0
2013-09-05 13:20:00,30.63,30.63,30.55,30.56,147900.0,23.642,23.642,23.5802,23.588,147900.0
2013-09-05 13:30:00,30.56,30.6,30.52,30.52,124300.0,23.588,23.6188,23.5571,23.5571,124300.0
2013-09-05 13:40:00,30.53,30.53,30.46,30.51,216200.0,23.5648,23.5648,23.5108,23.5494,216200.0
2013-09-05 13:50:00,30.5,30.59,30.5,30.58,128900.0,23.5417,23.6111,23.5417,23.6034,128900.0
2013-09-05 14:00:00,30.58,30.6,30.51,30.56,159800.0,23.6034,23.6188,23.5494,23.588,159800.0
2013-09-05 14:10:00,30.56,30.58,30.5,30.5,139400.0,23.588,23.6034,23.5417,23.5417,139400.0
2013-09-05 14:20:00,30.5,30.51,30.4,30.42,149500.0,23.5417,23.5494,23.4645,23.4799,149500.0
2013-09-05 14:30:00,30.41,30.41,30.26,30.34,276400.0,23.4722,23.4722,23.3564,23.4182,276400.0
2013-09-05 14:40:00,30.33,30.34,30.25,30.26,147500.0,23.4104,23.4182,23.3487,23.3564,147500.0
2013-09-05 14:50:00,30.27,30.44,30.26,30.42,189100.0,23.3641,23.4953,23.3564,23.4799,189100.0
2013-09-05 15:00:00,30.43,30.44,30.31,30.33,136200.0,23.4876,23.4953,23.395,23.4104,136200.0
2013-09-05 15:10:00,30.33,30.35,30.2,30.25,243200.0,23.4104,23.4259,23.3101,23.3487,243200.0
2013-09-05 15:20:00,30.25,30.31,30.21,30.31,146500.0,23.3487,23.395,23.3178,23.395,146500.0
2013-09-05 15:30:00,30.31,30.34,30.26,30.32,249400.0,23.395,23.4182,23.3564,23.4027,249400.0
2013-09-05 15:40:00,30.32,30.41,30.29,30.33,496900.0,23.4027,23.4722,23.3796,23.4104,496900.0
2013-09-05 15:50:00,30.34,30.37,30.28,30.3,853500.0,23.4182,23.4413,23.3718,23.3873,853500.0
2013-09-06 09:30:00,30.79,30.83,30.54,30.81,399600.0,23.7655,23.7964,23.5725,23.7809,399600.0
2013-09-06 09:40:00,30.83,31.06,30.8,30.99,476700.0,23.7964,23.9739,23.7732,23.9199,476700.0
2013-09-06 09:50:00,30.97,31.13,30.95,31.04,363100.0,23.9044,24.0279,23.889,23.9585,363100.0
2013-09-06 10:00:00,31.05,31.18,31.02,31.1,325000.0,23.9662,24.0665,23.943,24.0048,325000.0
2013-09-06 10:10:00,31.1,31.13,30.8,30.86,343800.0,24.0048,24.0279,23.7732,23.8195,343800.0
2013-09-06 10:20:00,30.86,30.94,30.78,30.83,182400.0,23.8195,23.8813,23.7578,23.7964,182400.0
2013-09-06 10:30:00,30.83,30.92,30.79,30.82,209000.0,23.7964,23.8658,23.7655,23.7886,209000.0
2013-09-06 10:40:00,30.82,30.84,30.71,30.83,164000.0,23.7886,23.8041,23.7037,23.7964,164000.0
2013-09-06 10:50:00,30.84,30.84,30.66,30.66,215500.0,23.8041,23.8041,23.6651,23.6651,215500.0
2013-09-06 11:00:00,30.66,30.77,30.65,30.71,210700.0,23.6651,23.7501,23.6574,23.7037,210700.0
2013-09-06 11:10:00,30.71,30.72,30.59,30.6,162300.0,23.7037,23.7115,23.6111,23.6188,162300.0
2013-09-06 11:20:00,30.61,30.73,30.6,30.67,135900.0,23.6266,23.7192,23.6188,23.6729,135900.0
2013-09-06 11:30:00,30.68,30.81,30.67,30.8,129400.0,23.6806,23.7809,23.6729,23.7732,129400.0
2013-09-06 11:40:00,30.8,30.8,30.69,30.69,97400.0,23.7732,23.7732,23.6883,23.6883,97400.0
2013-09-06 11:50:00,30.68,30.75,30.63,30.68,87400.0,23.6806,23.7346,23.642,23.6806,87400.0
2013-09-06 12:00:00,30.68,30.73,30.65,30.67,87100.0,23.6806,23.7192,23.6574,23.6729,87100.0
2013-09-06 12:10:00,30.67,30.69,30.56,30.57,77900.0,23.6729,23.6883,23.588,23.5957,77900.0
2013-09-06 12:20:00,30.58,30.58,30.51,30.52,92900.0,23.6034,23.6034,23.5494,23.5571,92900.0
2013-09-06 12:30:00,30.52,30.61,30.51,30.58,99500.0,23.5571,23.6266,23.5494,23.6034,99500.0
2013-09-06 12:40:00,30.58,30.61,30.53,30.56,102800.0,23.6034,23.6266,23.5648,23.588,102800.0
2013-09-06 12:50:00,30.55,30.55,30.49,30.52,85400.0,23.5802,23.5802,23.5339,23.5571,85400.0
2013-09-06 13:00:00,30.53,30.61,30.53,30.58,76300.0,23.5648,23.6266,23.5648,23.6034,76300.0
2013-09-06 13:10:00,30.58,30.59,30.5,30.51,69000.0,23.6034,23.6111,23.5417,23.5494,69000.0
2013-09-06 13:20:00,30.5,30.51,30.45,30.47,88900.0,23.5417,23.5494,23.5031,23.5185,88900.0
2013-09-06 13:30:00,30.47,30.5,30.43,30.43,102000.0,23.5185,23.5417,23.4876,23.4876,102000.0
2013-09-06 13:40:00,30.44,30.44,30.37,30.39,105400.0,23.4953,23.4953,23.4413,23.4567,105400.0
2013-09-06 13:50:00,30.39,30.48,30.38,30.47,88400.0,23.4567,23.5262,23.449,23.5185,88400.0
2013-09-06 14:00:00,30.47,30.47,30.41,30.45,85600.0,23.5185,23.5185,23.4722,23.5031,85600.0
2013-09-06 14:10:00,30.45,30.5,30.45,30.46,88000.0,23.5031,23.5417,23.5031,23.5108,88000.0
2013-09-06 14:20:00,30.45,30.56,30.45,30.56,219600.0,23.5031,23.588,23.5031,23.588,219600.0
2013-09-06 14:30:00,30.55,30.64,30.53,30.6,177100.0,23.5802,23.6497,23.5648,23.6188,177100.0
2013-09-06 14:40:00,30.6,30.62,30.54,30.57,116700.0,23.6188,23.6343,23.5725,23.5957,116700.0
2013-09-06 14:50:00,30.57,30.59,30.54,30.58,113800.0,23.5957,23.6111,23.5725,23.6034,113800.0
2013-09-06 15:00:00,30.58,30.61,30.56,30.57,134900.0,23.6034,23.6266,23.588,23.5957,134900.0
2013-09-06 15:10:00,30.57,30.58,30.44,30.45,181900.0,23.5957,23.6034,23.4953,23.5031,181900.0
2013-09-06 15:20:00,30.45,30.46,30.34,30.34,171400.0,23.5031,23.5108,23.4182,23.4182,171400.0
2013-09-06 15:30:00,30.34,30.44,30.34,30.37,247100.0,23.4182,23.4953,23.4182,23.4413,247100.0
2013-09-06 15:40:00,30.38,30.48,30.38,30.39,228500.0,23.449,23.5262,23.449,23.4567,228500.0
2013-09-06 15:50:00,30.4,30.46,30.38,30.42,534200.0,23.4645,23.5108,23.449,23.4799,534200.0
2013-09-09 09:30:00,30.47,30.67,30.46,30.48,393100.0,23.5185,23.6729,23.5108,23.5262,393100.0
2013-09-09 09:40:00,30.47,30.51,30.36,30.48,248700.0,23.5185,23.5494,23.4336,23.5262,248700.0
2013-09-09 09:50:00,30.48,30.59,30.38,30.39,180300.0,23.5262,23.6111,23.449,23.4567,180300.0
2013-09-09 10:00:00,30.4,30.57,30.33,30.49,230200.0,23.4645,23.5957,23.4104,23.5339,230200.0
2013-09-09 10:10:00,30.5,30.65,30.47,30.63,147900.0,23.5417,23.6574,23.5185,23.642,147900.0
2013-09-09 10:20:00,30.63,30.75,30.56,30.58,193900.0,23.642,23.7346,23.588,23.6034,193900.0
2013-09-09 10:30:00,30.58,30.6,30.4,30.43,149500.0,23.6034,23.6188,23.4645,23.4876,149500.0
2013-09-09 10:40:00,30.44,30.49,30.37,30.43,152800.0,23.4953,23.5339,23.4413,23.4876,152800.0
2013-09-09 10:50:00,30.43,30.45,30.28,30.29,156300.0,23.4876,23.5031,23.3718,23.3796,156300.0
2013-09-09 11:00:00,30.3,30.35,30.27,30.28,131400.0,23.3873,23.4259,23.3641,23.3718,131400.0
2013-09-09 11:10:00,30.28,30.32,30.26,30.3,86500.0,23.3718,23.4027,23.3564,23.3873,86500.0
2013-09-09 11:20:00,30.3,30.38,30.28,30.37,88400.0,23.3873,23.449,23.3718,23.4413,88400.0
2013-09-09 11:30:00,30.36,30.4,30.26,30.26,109400.0,23.4336,23.4645,23.3564,23.3564,109400.0
2013-09-09 11:40:00,30.26,30.27,30.21,30.22,100000.0,23.3564,23.3641,23.3178,23.3255,100000.0
2013-09-09 11:50:00,30.22,30.25,30.14,30.24,128200.0,23.3255,23.3487,23.2638,23.341,128200.0
2013-09-09 12:00:00,30.24,30.29,30.19,30.22,70200.0,23.341,23.3796,23.3024,23.3255,70200.0
2013-09-09 12:10:00,30.23,30.24,30.14,30.17,131300.0,23.3333,23.341,23.2638,23.2869,131300.0
2013-09-09 12:20:00,30.17,30.18,30.13,30.16,74400.0,23.2869,23.2947,23.2561,23.2792,74400.0
2013-09-09 12:30:00,30.16,30.19,30.15,30.17,65500.0,23.2792,23.3024,23.2715,23.2869,65500.0
2013-09-09 12:40:00,30.16,30.17,30.07,30.09,87600.0,23.2792,23.2869,23.2098,23.2252,87600.0
2013-09-09 12:50:00,30.1,30.16,30.09,30.11,80500.0,23.2329,23.2792,23.2252,23.2406,80500.0
2013-09-09 13:00:00,30.12,30.19,30.08,30.18,102700.0,23.2483,23.3024,23.2175,23.2947,102700.0
2013-09-09 13:10:00,30.18,30.29,30.16,30.25,123400.0,23.2947,23.3796,23.2792,23.3487,123400.0
2013-09-09 13:20:00,30.25,30.36,30.25,30.3,66300.0,23.3487,23.4336,23.3487,23.3873,66300.0
2013-09-09 13:30:00,30.31,30.36,30.3,30.35,92000.0,23.395,23.4336,23.3873,23.4259,92000.0
2013-09-09 13:40:00,30.35,30.38,30.33,30.33,99300.0,23.4259,23.449,23.4104,23.4104,99300.0
2013-09-09 13:50:00,30.34,30.41,30.33,30.4,120200.0,23.4182,23.4722,23.4104,23.4645,120200.0
2013-09-09 14:00:00,30.39,30.46,30.38,30.42,112100.0,23.4567,23.5108,23.449,23.4799,112100.0
2013-09-09 14:10:00,30.42,30.43,30.29,30.29,151600.0,23.4799,23.4876,23.3796,23.3796,151600.0
2013-09-09 14:20:00,30.3,30.32,30.26,30.27,107200.0,23.3873,23.4027,23.3564,23.3641,107200.0
2013-09-09 14:30:00,30.28,30.33,30.27,30.32,164900.0,23.3718,23.4104,23.3641,23.4027,164900.0
2013-09-09 14:40:00,30.31,30.33,30.3,30.31,96400.0,23.395,23.4104,23.3873,23.395,96400.0
2013-09-09 14:50:00,30.32,30.34,30.27,30.33,74800.0,23.4027,23.4182,23.3641,23.4104,74800.0
2013-09-09 15:00:00,30.33,30.35,30.32,30.35,55900.0,23.4104,23.4259,23.4027,23.4259,55900.0
2013-09-09 15:10:00,30.35,30.48,30.35,30.47,114800.0,23.4259,23.5262,23.4259,23.5185,114800.0
2013-09-09 15:20:00,30.47,30.54,30.46,30.5,123800.0,23.5185,23.5725,23.5108,23.5417,123800.0
2013-09-09 15:30:00,30.49,30.56,30.49,30.53,182500.0,23.5339,23.588,23.5339,23.5648,182500.0
2013-09-09 15:40:00,30.52,30.54,30.41,30.41,188500.0,23.5571,23.5725,23.4722,23.4722,188500.0
2013-09-09 15:50:00,30.42,30.43,30.34,30.36,526700.0,23.4799,23.4876,23.4182,23.4336,526700.0
2013-09-10 09:30:00,29.89,29.96,29.65,29.74,364700.0,23.0708,23.1248,22.8856,22.955,364700.0
2013-09-10 09:40:00,29.72,29.77,29.58,29.61,304700.0,22.9396,22.9782,22.8315,22.8547,304700.0
2013-09-10 09:50:00,29.61,29.74,29.56,29.6,306600.0,22.8547,22.955,22.8161,22.847,306600.0
2013-09-10 10:00:00,29.61,29.8,29.6,29.69,313900.0,22.8547,23.0014,22.847,22.9164,313900.0
2013-09-10 10:10:00,29.68,29.74,29.55,29.65,283500.0,22.9087,22.955,22.8084,22.8856,283500.0
2013-09-10 10:20:00,29.64,29.7,29.52,29.6,416200.0,22.8779,22.9242,22.7852,22.847,416200.0
2013-09-10 10:30:00,29.6,29.68,29.57,29.67,300100.0,22.847,22.9087,22.8238,22.901,300100.0
2013-09-10 10:40:00,29.67,29.7,29.61,29.62,181800.0,22.901,22.9242,22.8547,22.8624,181800.0
2013-09-10 10:50:00,29.62,29.63,29.53,29.6,161200.0,22.8624,22.8701,22.793,22.847,161200.0
2013-09-10 11:00:00,29.59,29.62,29.45,29.47,268100.0,22.8393,22.8624,22.7312,22.7466,268100.0
2013-09-10 11:10:00,29.48,29.5,29.43,29.48,159300.0,22.7544,22.7698,22.7158,22.7544,159300.0
2013-09-10 11:20:00,29.49,29.5,29.38,29.46,196400.0,22.7621,22.7698,22.6772,22.7389,196400.0
2013-09-10 11:30:00,29.46,29.57,29.44,29.52,140500.0,22.7389,22.8238,22.7235,22.7852,140500.0
2013-09-10 11:40:00,29.53,29.55,29.46,29.54,179700.0,22.793,22.8084,22.7389,22.8007,179700.0
2013-09-10 11:50:00,29.53,29.54,29.39,29.4,166500.0,22.793,22.8007,22.6849,22.6926,166500.0
2013-09-10 12:00:00,29.41,29.41,29.3,29.34,206500.0,22.7003,22.7003,22.6154,22.6463,206500.0
2013-09-10 12:10:00,29.35,29.36,29.26,29.28,201900.0,22.654,22.6617,22.5845,22.6,201900.0
2013-09-10 12:20:00,29.27,29.4,29.26,29.39,161500.0,22.5923,22.6926,22.5845,22.6849,161500.0
2013-09-10 12:30:00,29.39,29.46,29.36,29.46,130900.0,22.6849,22.7389,22.6617,22.7389,130900.0
2013-09-10 12:40:00,29.46,29.47,29.37,29.4,136300.0,22.7389,22.7466,22.6695,22.6926,136300.0
2013-09-10 12:50:00,29.41,29.43,29.37,29.42,90200.0,22.7003,22.7158,22.6695,22.708,90200.0
2013-09-10 13:00:00,29.43,29.44,29.36,29.39,102800.0,22.7158,22.7235,22.6617,22.6849,102800.0
2013-09-10 13:10:00,29.39,29.4,29.33,29.36,89900.0,22.6849,22.6926,22.6386,22.6617,89900.0
2013-09-10 13:20:00,29.36,29.39,29.33,29.36,183300.0,22.6617,22.6849,22.6386,22.6617,183300.0
2013-09-10 13:30:00,29.37,29.4,29.3,29.33,165800.0,22.6695,22.6926,22.6154,22.6386,165800.0
2013-09-10 13:40:00,29.32,29.36,29.27,29.34,118600.0,22.6309,22.6617,22.5923,22.6463,118600.0
2013-09-10 13:50:00,29.35,29.39,29.3,29.37,118500.0,22.654,22.6849,22.6154,22.6695,118500.0
2013-09-10 14:00:00,29.38,29.39,29.32,29.34,173600.0,22.6772,22.6849,22.6309,22.6463,173600.0
2013-09-10 14:10:00,29.34,29.35,29.27,29.3,132700.0,22.6463,22.654,22.5923,22.6154,132700.0
2013-09-10 14:20:00,29.29,29.32,29.24,29.28,213000.0,22.6077,22.6309,22.5691,22.6,213000.0
2013-09-10 14:30:00,29.28,29.3,29.22,29.23,172800.0,22.6,22.6154,22.5537,22.5614,172800.0
2013-09-10 14:40:00,29.22,29.26,29.19,29.2,144300.0,22.5537,22.5845,22.5305,22.5382,144300.0
2013-09-10 14:50:00,29.2,29.31,29.18,29.21,308400.0,22.5382,22.6231,22.5228,22.546,308400.0
2013-09-10 15:00:00,29.21,29.32,29.2,29.29,195300.0,22.546,22.6309,22.5382,22.6077,195300.0
2013-09-10 15:10:00,29.29,29.35,29.23,29.24,247000.0,22.6077,22.654,22.5614,22.5691,247000.0
2013-09-10 15:20:00,29.24,29.3,29.22,29.24,176300.0,22.5691,22.6154,22.5537,22.5691,176300.0
2013-09-10 15:30:00,29.24,29.26,29.2,29.2,243600.0,22.5691,22.5845,22.5382,22.5382,243600.0
2013-09-10 15:40:00,29.2,29.24,29.15,29.23,461500.0,22.5382,22.5691,22.4996,22.5614,461500.0
2013-09-10 15:50:00,29.23,29.26,29.15,29.2,904700.0,22.5614,22.5845,22.4996,22.5382,904700.0
2013-09-11 09:30:00,29.27,29.61,29.21,29.57,311700.0,22.5923,22.8547,22.546,22.8238,311700.0
2013-09-11 09:40:00,29.57,29.58,29.31,29.35,195400.0,22.8238,22.8315,22.6231,22.654,195400.0
2013-09-11 09:50:00,29.35,29.51,29.3,29.41,223300.0,22.654,22.7775,22.6154,22.7003,223300.0
2013-09-11 10:00:00,29.4,29.41,29.24,29.27,198900.0,22.6926,22.7003,22.5691,22.5923,198900.0
2013-09-11 10:10:00,29.27,29.28,29.08,29.12,270200.0,22.5923,22.6,22.4456,22.4765,270200.0
2013-09-11 10:20:00,29.12,29.18,29.03,29.16,199400.0,22.4765,22.5228,22.407,22.5074,199400.0
2013-09-11 10:30:00,29.15,29.22,29.11,29.21,165500.0,22.4996,22.5537,22.4688,22.546,165500.0
2013-09-11 10:40:00,29.21,29.24,29.09,29.1,159200.0,22.546,22.5691,22.4533,22.4611,159200.0
2013-09-11 10:50:00,29.11,29.14,29.03,29.14,145400.0,22.4688,22.4919,22.407,22.4919,145400.0
2013-09-11 11:00:00,29.13,29.31,29.1,29.29,141000.0,22.4842,22.6231,22.4611,22.6077,141000.0
2013-09-11 11:10:00,29.29,29.47,29.27,29.36,191200.0,22.6077,22.7466,22.5923,22.6617,191200.0
2013-09-11 11:20:00,29.35,29.38,29.31,29.34,94600.0,22.654,22.6772,22.6231,22.6463,94600.0
2013-09-11 11:30:00,29.34,29.54,29.33,29.53,139300.0,22.6463,22.8007,22.6386,22.793,139300.0
2013-09-11 11:40:00,29.55,29.63,29.3,29.32,285800.0,22.8084,22.8701,22.6154,22.6309,285800.0
2013-09-11 11:50:00,29.31,29.39,29.28,29.32,112900.0,22.6231,22.6849,22.6,22.6309,112900.0
2013-09-11 12:00:00,29.33,29.34,29.2,29.22,104200.0,22.6386,22.6463,22.5382,22.5537,104200.0
2013-09-11 12:10:00,29.22,29.22,29.06,29.09,123600.0,22.5537,22.5537,22.4302,22.4533,123600.0
2013-09-11 12:20:00,29.09,29.25,29.07,29.22,109300.0,22.4533,22.5768,22.4379,22.5537,109300.0
2013-09-11 12:30:00,29.22,29.4,29.21,29.4,131800.0,22.5537,22.6926,22.546,22.6926,131800.0
2013-09-11 12:40:00,29.4,29.41,29.27,29.29,126800.0,22.6926,22.7003,22.5923,22.6077,126800.0
2013-09-11 12:50:00,29.3,29.36,29.29,29.34,90000.0,22.6154,22.6617,22.6077,22.6463,90000.0
2013-09-11 13:00:00,29.34,29.35,29.29,29.29,132500.0,22.6463,22.654,22.6077,22.6077,132500.0
2013-09-11 13:10:00,29.28,29.32,29.21,29.28,99100.0,22.6,22.6309,22.546,22.6,99100.0
2013-09-11 13:20:00,29.28,29.46,29.27,29.46,77100.0,22.6,22.7389,22.5923,22.7389,77100.0
2013-09-11 13:30:00,29.46,29.46,29.41,29.42,89900.0,22.7389,22.7389,22.7003,22.708,89900.0
2013-09-11 13:40:00,29.42,29.49,29.39,29.47,113000.0,22.708,22.7621,22.6849,22.7466,113000.0
2013-09-11 13:50:00,29.47,29.59,29.45,29.58,103000.0,22.7466,22.8393,22.7312,22.8315,103000.0
2013-09-11 14:00:00,29.58,29.58,29.36,29.38,121400.0,22.8315,22.8315,22.6617,22.6772,121400.0
2013-09-11 14:10:00,29.38,29.39,29.21,29.24,159000.0,22.6772,22.6849,22.546,22.5691,159000.0
2013-09-11 14:20:00,29.23,29.28,29.2,29.25,93400.0,22.5614,22.6,22.5382,22.5768,93400.0
2013-09-11 14:30:00,29.25,29.39,29.25,29.31,127600.0,22.5768,22.6849,22.5768,22.6231,127600.0
2013-09-11 14:40:00,29.32,29.36,29.29,29.34,111900.0,22.6309,22.6617,22.6077,22.6463,111900.0
2013-09-11 14:50:00,29.35,29.35,29.21,29.23,151500.0,22.654,22.654,22.546,22.5614,151500.0
2013-09-11 15:00:00,29.23,29.26,29.2,29.23,107100.0,22.5614,22.5845,22.5382,22.5614,107100.0
2013-09-11 15:10:00,29.23,29.28,29.2,29.27,124300.0,22.5614,22.6,22.5382,22.5923,124300.0
2013-09-11 15:20:00,29.27,29.39,29.26,29.37,156900.0,22.5923,22.6849,22.5845,22.6695,156900.0
2013-09-11 15:30:00,29.37,29.43,29.36,29.4,155000.0,22.6695,22.7158,22.6617,22.6926,155000.0
2013-09-11 15:40:00,29.41,29.45,29.3,29.3,260000.0,22.7003,22.7312,22.6154,22.6154,260000.0
2013-09-11 15:50:00,29.31,29.49,29.29,29.45,786000.0,22.6231,22.7621,22.6077,22.7312,786000.0
2013-09-12 09:30:00,28.72,28.86,28.53,28.57,883800.0,22.1677,22.2758,22.0211,22.052,883800.0
2013-09-12 09:40:00,28.57,28.78,28.22,28.25,834800.0,22.052,22.2141,21.7818,21.805,834800.0
2013-09-12 09:50:00,28.25,28.42,28.25,28.35,440400.0,21.805,21.9362,21.805,21.8822,440400.0
2013-09-12 10:00:00,28.35,28.56,28.29,28.47,314000.0,21.8822,22.0442,21.8358,21.9748,314000.0
2013-09-12 10:10:00,28.46,28.64,28.45,28.57,272300.0,21.9671,22.106,21.9593,22.052,272300.0
2013-09-12 10:20:00,28.57,28.76,28.56,28.72,206000.0,22.052,22.1986,22.0442,22.1677,206000.0
2013-09-12 10:30:00,28.72,28.84,28.68,28.69,333000.0,22.1677,22.2604,22.1369,22.1446,333000.0
2013-09-12 10:40:00,28.68,28.7,28.54,28.64,175200.0,22.1369,22.1523,22.0288,22.106,175200.0
2013-09-12 10:50:00,28.63,28.76,28.57,28.66,216100.0,22.0983,22.1986,22.052,22.1214,216100.0
2013-09-12 11:00:00,28.65,28.75,28.63,28.7,121700.0,22.1137,22.1909,22.0983,22.1523,121700.0
2013-09-12 11:10:00,28.71,28.79,28.63,28.66,139000.0,22.16,22.2218,22.0983,22.1214,139000.0
2013-09-12 11:20:00,28.66,28.66,28.55,28.56,154500.0,22.1214,22.1214,22.0365,22.0442,154500.0
2013-09-12 11:30:00,28.56,28.61,28.5,28.52,167200.0,22.0442,22.0828,21.9979,22.0134,167200.0
2013-09-12 11:40:00,28.52,28.62,28.49,28.62,186100.0,22.0134,22.0906,21.9902,22.0906,186100.0
2013-09-12 11:50:00,28.62,28.72,28.62,28.63,115600.0,22.0906,22.1677,22.0906,22.0983,115600.0
2013-09-12 12:00:00,28.63,28.66,28.54,28.57,85200.0,22.0983,22.1214,22.0288,22.052,85200.0
2013-09-12 12:10:00,28.56,28.57,28.47,28.54,147900.0,22.0442,22.052,21.9748,22.0288,147900.0
2013-09-12 12:20:00,28.54,28.61,28.48,28.5,103500.0,22.0288,22.0828,21.9825,21.9979,103500.0
2013-09-12 12:30:00,28.49,28.51,28.46,28.48,101400.0,21.9902,22.0057,21.9671,21.9825,101400.0
2013-09-12 12:40:00,28.47,28.51,28.45,28.46,82600.0,21.9748,22.0057,21.9593,21.9671,82600.0
2013-09-12 12:50:00,28.48,28.49,28.45,28.46,63700.0,21.9825,21.9902,21.9593,21.9671,63700.0
2013-09-12 13:00:00,28.46,28.5,28.42,28.45,96200.0,21.9671,21.9979,21.9362,21.9593,96200.0
2013-09-12 13:10:00,28.44,28.49,28.43,28.46,97500.0,21.9516,21.9902,21.9439,21.9671,97500.0
2013-09-12 13:20:00,28.46,28.59,28.44,28.57,141500.0,21.9671,22.0674,21.9516,22.052,141500.0
2013-09-12 13:30:00,28.56,28.59,28.49,28.5,65800.0,22.0442,22.0674,21.9902,21.9979,65800.0
2013-09-12 13:40:00,28.49,28.49,28.42,28.42,125100.0,21.9902,21.9902,21.9362,21.9362,125100.0
2013-09-12 13:50:00,28.42,28.48,28.42,28.47,102000.0,21.9362,21.9825,21.9362,21.9748,102000.0
2013-09-12 14:00:00,28.46,28.59,28.46,28.58,293800.0,21.9671,22.0674,21.9671,22.0597,293800.0
2013-09-12 14:10:00,28.58,28.6,28.53,28.54,86900.0,22.0597,22.0751,22.0211,22.0288,86900.0
2013-09-12 14:20:00,28.54,28.54,28.46,28.49,120600.0,22.0288,22.0288,21.9671,21.9902,120600.0
2013-09-12 14:30:00,28.5,28.52,28.4,28.4,104800.0,21.9979,22.0134,21.9208,21.9208,104800.0
2013-09-12 14:40:00,28.41,28.45,28.31,28.33,217600.0,21.9285,21.9593,21.8513,21.8667,217600.0
2013-09-12 14:50:00,28.33,28.35,28.26,28.28,192200.0,21.8667,21.8822,21.8127,21.8281,192200.0
2013-09-12 15:00:00,28.29,28.34,28.27,28.28,222200.0,21.8358,21.8744,21.8204,21.8281,222200.0
2013-09-12 15:10:00,28.28,28.31,28.22,28.27,284500.0,21.8281,21.8513,21.7818,21.8204,284500.0
2013-09-12 15:20:00,28.27,28.32,28.25,28.29,214600.0,21.8204,21.859,21.805,21.8358,214600.0
2013-09-12 15:30:00,28.28,28.3,28.23,28.24,218000.0,21.8281,21.8436,21.7895,21.7973,218000.0
2013-09-12 15:40:00,28.24,28.27,28.23,28.25,298600.0,21.7973,21.8204,21.7895,21.805,298600.0
2013-09-12 15:50:00,28.26,28.27,28.2,28.24,831500.0,21.8127,21.8204,21.7664,21.7973,831500.0
2013-09-13 09:30:00,28.15,28.25,28.06,28.13,378700.0,21.7278,21.805,21.6583,21.7124,378700.0
2013-09-13 09:40:00,28.13,28.24,28.07,28.23,217400.0,21.7124,21.7973,21.666,21.7895,217400.0
2013-09-13 09:50:00,28.23,28.58,28.23,28.57,275300.0,21.7895,22.0597,21.7895,22.052,275300.0
2013-09-13 10:00:00,28.55,28.68,28.51,28.55,266000.0,22.0365,22.1369,22.0057,22.0365,266000.0
2013-09-13 10:10:00,28.55,28.61,28.51,28.58,182200.0,22.0365,22.0828,22.0057,22.0597,182200.0
2013-09-13 10:20:00,28.59,28.6,28.41,28.47,232400.0,22.0674,22.0751,21.9285,21.9748,232400.0
2013-09-13 10:30:00,28.47,28.47,28.25,28.28,270400.0,21.9748,21.9748,21.805,21.8281,270400.0
2013-09-13 10:40:00,28.28,28.29,28.18,28.27,257100.0,21.8281,21.8358,21.7509,21.8204,257100.0
2013-09-13 10:50:00,28.27,28.33,28.2,28.22,118800.0,21.8204,21.8667,21.7664,21.7818,118800.0
2013-09-13 11:00:00,28.22,28.42,28.2,28.41,178600.0,21.7818,21.9362,21.7664,21.9285,178600.0
2013-09-13 11:10:00,28.4,28.43,28.32,28.43,123700.0,21.9208,21.9439,21.859,21.9439,123700.0
2013-09-13 11:20:00,28.42,28.46,28.37,28.39,213000.0,21.9362,21.9671,21.8976,21.913,213000.0
2013-09-13 11:30:00,28.39,28.4,28.26,28.3,143900.0,21.913,21.9208,21.8127,21.8436,143900.0
2013-09-13 11:40:00,28.3,28.34,28.24,28.25,76700.0,21.8436,21.8744,21.7973,21.805,76700.0
2013-09-13 11:50:00,28.25,28.32,28.25,28.3,132000.0,21.805,21.859,21.805,21.8436,132000.0
2013-09-13 12:00:00,28.3,28.33,28.2,28.21,124700.0,21.8436,21.8667,21.7664,21.7741,124700.0
2013-09-13 12:10:00,28.2,28.24,28.15,28.15,125800.0,21.7664,21.7973,21.7278,21.7278,125800.0
2013-09-13 12:20:00,28.15,28.19,28.13,28.15,192900.0,21.7278,21.7587,21.7124,21.7278,192900.0
2013-09-13 12:30:00,28.14,28.24,28.14,28.21,73600.0,21.7201,21.7973,21.7201,21.7741,73600.0
2013-09-13 12:40:00,28.22,28.24,28.16,28.18,151500.0,21.7818,21.7973,21.7355,21.7509,151500.0
2013-09-13 12:50:00,28.18,28.2,28.09,28.1,198900.0,21.7509,21.7664,21.6815,21.6892,198900.0
2013-09-13 13:00:00,28.11,28.11,27.95,27.96,348000.0,21.6969,21.6969,21.5734,21.5811,348000.0
2013-09-13 13:10:00,27.95,28.0,27.92,27.96,246700.0,21.5734,21.612,21.5503,21.5811,246700.0
2013-09-13 13:20:00,27.97,27.98,27.92,27.98,145000.0,21.5889,21.5966,21.5503,21.5966,145000.0
2013-09-13 13:30:00,27.97,27.98,27.91,27.94,265600.0,21.5889,21.5966,21.5425,21.5657,265600.0
2013-09-13 13:40:00,27.94,27.94,27.85,27.89,218500.0,21.5657,21.5657,21.4962,21.5271,218500.0
2013-09-13 13:50:00,27.88,27.92,27.8,27.85,147300.0,21.5194,21.5503,21.4576,21.4962,147300.0
2013-09-13 14:00:00,27.84,27.85,27.73,27.76,178400.0,21.4885,21.4962,21.4036,21.4268,178400.0
2013-09-13 14:10:00,27.76,27.91,27.76,27.9,154600.0,21.4268,21.5425,21.4268,21.5348,154600.0
2013-09-13 14:20:00,27.9,27.98,27.89,27.94,222000.0,21.5348,21.5966,21.5271,21.5657,222000.0
2013-09-13 14:30:00,27.94,27.95,27.82,27.91,217600.0,21.5657,21.5734,21.4731,21.5425,217600.0
2013-09-13 14:40:00,27.91,27.99,27.91,27.97,173200.0,21.5425,21.6043,21.5425,21.5889,173200.0
2013-09-13 14:50:00,27.97,28.0,27.93,27.93,211700.0,21.5889,21.612,21.558,21.558,211700.0
2013-09-13 15:00:00,27.93,28.09,27.91,28.09,263700.0,21.558,21.6815,21.5425,21.6815,263700.0
2013-09-13 15:10:00,28.09,28.2,28.07,28.09,299100.0,21.6815,21.7664,21.666,21.6815,299100.0
2013-09-13 15:20:00,28.09,28.22,28.07,28.12,411200.0,21.6815,21.7818,21.666,21.7046,411200.0
2013-09-13 15:30:00,28.12,28.24,28.08,28.19,521200.0,21.7046,21.7973,21.6738,21.7587,521200.0
2013-09-13 15:40:00,28.18,28.24,28.14,28.2,510200.0,21.7509,21.7973,21.7201,21.7664,510200.0
2013-09-13 15:50:00,28.19,28.28,28.18,28.21,990600.0,21.7587,21.8281,21.7509,21.7741,990600.0
2013-09-16 09:30:00,28.16,28.45,28.02,28.14,624700.0,21.7355,21.9593,21.6274,21.7201,624700.0
2013-09-16 09:40:00,28.14,28.31,28.06,28.24,385300.0,21.7201,21.8513,21.6583,21.7973,385300.0
2013-09-16 09:50:00,28.25,28.42,28.13,28.4,222600.0,21.805,21.9362,21.7124,21.9208,222600.0
2013-09-16 10:00:00,28.39,28.52,28.32,28.33,392400.0,21.913,22.0134,21.859,21.8667,392400.0
2013-09-16 10:10:00,28.33,28.4,28.26,28.27,186800.0,21.8667,21.9208,21.8127,21.8204,186800.0
2013-09-16 10:20:00,28.27,28.28,28.16,28.21,248300.0,21.8204,21.8281,21.7355,21.7741,248300.0
2013-09-16 10:30:00,28.21,28.22,28.03,28.07,226000.0,21.7741,21.7818,21.6352,21.666,226000.0
2013-09-16 10:40:00,28.07,28.22,28.03,28.12,320700.0,21.666,21.7818,21.6352,21.7046,320700.0
2013-09-16 10:50:00,28.13,28.19,28.08,28.12,126400.0,21.7124,21.7587,21.6738,21.7046,126400.0
2013-09-16 11:00:00,28.11,28.18,28.08,28.09,131800.0,21.6969,21.7509,21.6738,21.6815,131800.0
2013-09-16 11:10:00,28.1,28.16,28.07,28.09,131300.0,21.6892,21.7355,21.666,21.6815,131300.0
2013-09-16 11:20:00,28.08,28.19,28.0,28.18,190300.0,21.6738,21.7587,21.612,21.7509,190300.0
2013-09-16 11:30:00,28.18,28.3,28.16,28.2,133800.0,21.7509,21.8436,21.7355,21.7664,133800.0
2013-09-16 11:40:00,28.19,28.24,28.17,28.23,116400.0,21.7587,21.7973,21.7432,21.7895,116400.0
2013-09-16 11:50:00,28.23,28.32,28.21,28.24,119100.0,21.7895,21.859,21.7741,21.7973,119100.0
2013-09-16 12:00:00,28.25,28.51,28.24,28.49,251400.0,21.805,22.0057,21.7973,21.9902,251400.0
2013-09-16 12:10:00,28.49,28.55,28.43,28.53,192400.0,21.9902,22.0365,21.9439,22.0211,192400.0
2013-09-16 12:20:00,28.54,28.63,28.54,28.57,211000.0,22.0288,22.0983,22.0288,22.052,211000.0
2013-09-16 12:30:00,28.57,28.6,28.49,28.52,146500.0,22.052,22.0751,21.9902,22.0134,146500.0
2013-09-16 12:40:00,28.51,28.55,28.49,28.49,143100.0,22.0057,22.0365,21.9902,21.9902,143100.0
2013-09-16 12:50:00,28.49,28.66,28.49,28.65,254000.0,21.9902,22.1214,21.9902,22.1137,254000.0
2013-09-16 13:00:00,28.65,28.76,28.64,28.67,209500.0,22.1137,22.1986,22.106,22.1292,209500.0
2013-09-16 13:10:00,28.67,28.68,28.54,28.55,87500.0,22.1292,22.1369,22.0288,22.0365,87500.0
2013-09-16 13:20:00,28.55,28.64,28.55,28.6,95800.0,22.0365,22.106,22.0365,22.0751,95800.0
2013-09-16 13:30:00,28.6,28.64,28.58,28.62,90500.0,22.0751,22.106,22.0597,22.0906,90500.0
2013-09-16 13:40:00,28.62,28.69,28.6,28.67,139500.0,22.0906,22.1446,22.0751,22.1292,139500.0
2013-09-16 13:50:00,28.66,28.66,28.58,28.6,100600.0,22.1214,22.1214,22.0597,22.0751,100600.0
2013-09-16 14:00:00,28.6,28.6,28.47,28.5,233400.0,22.0751,22.0751,21.9748,21.9979,233400.0
2013-09-16 14:10:00,28.49,28.57,28.46,28.51,154300.0,21.9902,22.052,21.9671,22.0057,154300.0
2013-09-16 14:20:00,28.5,28.5,28.38,28.38,119000.0,21.9979,21.9979,21.9053,21.9053,119000.0
2013-09-16 14:30:00,28.37,28.42,28.31,28.39,161000.0,21.8976,21.9362,21.8513,21.913,161000.0
2013-09-16 14:40:00,28.39,28.39,28.25,28.32,152000.0,21.913,21.913,21.805,21.859,152000.0
2013-09-16 14:50:00,28.32,28.36,28.22,28.25,98800.0,21.859,21.8899,21.7818,21.805,98800.0
2013-09-16 15:00:00,28.26,28.31,28.22,28.26,182300.0,21.8127,21.8513,21.7818,21.8127,182300.0
2013-09-16 15:10:00,28.25,28.28,28.19,28.19,161000.0,21.805,21.8281,21.7587,21.7587,161000.0
2013-09-16 15:20:00,28.19,28.23,28.15,28.17,150000.0,21.7587,21.7895,21.7278,21.7432,150000.0
2013-09-16 15:30:00,28.18,28.19,28.08,28.09,249000.0,21.7509,21.7587,21.6738,21.6815,249000.0
2013-09-16 15:40:00,28.09,28.13,28.02,28.03,383400.0,21.6815,21.7124,21.6274,21.6352,383400.0
2013-09-16 15:50:00,28.03,28.16,27.98,28.13,858200.0,21.6352,21.7355,21.5966,21.7124,858200.0
2013-09-17 09:30:00,28.29,28.33,27.98,28.22,327000.0,21.8358,21.8667,21.5966,21.7818,327000.0
2013-09-17 09:40:00,28.22,28.38,28.19,28.27,227600.0,21.7818,21.9053,21.7587,21.8204,227600.0
2013-09-17 09:50:00,28.28,28.38,28.22,28.3,187100.0,21.8281,21.9053,21.7818,21.8436,187100.0
2013-09-17 10:00:00,28.31,28.42,28.13,28.26,448600.0,21.8513,21.9362,21.7124,21.8127,448600.0
2013-09-17 10:10:00,28.27,28.41,28.21,28.25,258800.0,21.8204,21.9285,21.7741,21.805,258800.0
2013-09-17 10:20:00,28.24,28.33,28.16,28.33,259000.0,21.7973,21.8667,21.7355,21.8667,259000.0
2013-09-17 10:30:00,28.33,28.41,28.29,28.36,122100.0,21.8667,21.9285,21.8358,21.8899,122100.0
2013-09-17 10:40:00,28.36,28.48,28.36,28.42,208900.0,21.8899,21.9825,21.8899,21.9362,208900.0
2013-09-17 10:50:00,28.41,28.49,28.37,28.38,148500.0,21.9285,21.9902,21.8976,21.9053,148500.0
2013-09-17 11:00:00,28.38,28.4,28.34,28.4,67200.0,21.9053,21.9208,21.8744,21.9208,67200.0
2013-09-17 11:10:00,28.4,28.4,28.24,28.25,115500.0,21.9208,21.9208,21.7973,21.805,115500.0
2013-09-17 11:20:00,28.26,28.32,28.21,28.29,94800.0,21.8127,21.859,21.7741,21.8358,94800.0
2013-09-17 11:30:00,28.28,28.3,28.16,28.24,108500.0,21.8281,21.8436,21.7355,21.7973,108500.0
2013-09-17 11:40:00,28.23,28.27,28.21,28.22,80600.0,21.7895,21.8204,21.7741,21.7818,80600.0
2013-09-17 11:50:00,28.21,28.26,28.16,28.2,102900.0,21.7741,21.8127,21.7355,21.7664,102900.0
2013-09-17 12:00:00,28.2,28.21,28.12,28.15,110600.0,21.7664,21.7741,21.7046,21.7278,110600.0
2013-09-17 12:10:00,28.16,28.24,28.14,28.22,103600.0,21.7355,21.7973,21.7201,21.7818,103600.0
2013-09-17 12:20:00,28.22,28.27,28.15,28.17,47200.0,21.7818,21.8204,21.7278,21.7432,47200.0
2013-09-17 12:30:00,28.17,28.23,28.14,28.21,80000.0,21.7432,21.7895,21.7201,21.7741,80000.0
2013-09-17 12:40:00,28.22,28.27,28.19,28.21,65800.0,21.7818,21.8204,21.7587,21.7741,65800.0
2013-09-17 12:50:00,28.21,28.32,28.17,28.3,90300.0,21.7741,21.859,21.7432,21.8436,90300.0
2013-09-17 13:00:00,28.3,28.41,28.29,28.41,131100.0,21.8436,21.9285,21.8358,21.9285,131100.0
2013-09-17 13:10:00,28.4,28.44,28.35,28.35,96400.0,21.9208,21.9516,21.8822,21.8822,96400.0
2013-09-17 13:20:00,28.35,28.36,28.29,28.3,72500.0,21.8822,21.8899,21.8358,21.8436,72500.0
2013-09-17 13:30:00,28.28,28.34,28.27,28.32,82700.0,21.8281,21.8744,21.8204,21.859,82700.0
2013-09-17 13:40:00,28.32,28.36,28.29,28.32,64000.0,21.859,21.8899,21.8358,21.859,64000.0
2013-09-17 13:50:00,28.32,28.39,28.28,28.39,76800.0,21.859,21.913,21.8281,21.913,76800.0
2013-09-17 14:00:00,28.39,28.41,28.35,28.4,79900.0,21.913,21.9285,21.8822,21.9208,79900.0
2013-09-17 14:10:00,28.39,28.4,28.33,28.37,67800.0,21.913,21.9208,21.8667,21.8976,67800.0
2013-09-17 14:20:00,28.37,28.42,28.34,28.42,79600.0,21.8976,21.9362,21.8744,21.9362,79600.0
2013-09-17 14:30:00,28.42,28.42,28.31,28.36,78700.0,21.9362,21.9362,21.8513,21.8899,78700.0
2013-09-17 14:40:00,28.36,28.36,28.29,28.32,81300.0,21.8899,21.8899,21.8358,21.859,81300.0
2013-09-17 14:50:00,28.31,28.34,28.3,28.32,75000.0,21.8513,21.8744,21.8436,21.859,75000.0
2013-09-17 15:00:00,28.33,28.37,28.33,28.36,97400.0,21.8667,21.8976,21.8667,21.8899,97400.0
2013-09-17 15:10:00,28.35,28.39,28.33,28.38,90000.0,21.8822,21.913,21.8667,21.9053,90000.0
2013-09-17 15:20:00,28.37,28.45,28.36,28.42,145200.0,21.8976,21.9593,21.8899,21.9362,145200.0
2013-09-17 15:30:00,28.41,28.43,28.36,28.42,134200.0,21.9285,21.9439,21.8899,21.9362,134200.0
2013-09-17 15:40:00,28.43,28.46,28.41,28.43,287300.0,21.9439,21.9671,21.9285,21.9439,287300.0
2013-09-17 15:50:00,28.44,28.52,28.42,28.51,687400.0,21.9516,22.0134,21.9362,22.0057,687400.0
2013-09-18 09:30:00,28.39,28.41,28.19,28.29,229900.0,21.913,21.9285,21.7587,21.8358,229900.0
2013-09-18 09:40:00,28.28,28.37,28.2,28.34,349800.0,21.8281,21.8976,21.7664,21.8744,349800.0
2013-09-18 09:50:00,28.34,28.45,28.19,28.44,202700.0,21.8744,21.9593,21.7587,21.9516,202700.0
2013-09-18 10:00:00,28.43,28.45,28.31,28.31,213100.0,21.9439,21.9593,21.8513,21.8513,213100.0
2013-09-18 10:10:00,28.31,28.31,28.12,28.19,201800.0,21.8513,21.8513,21.7046,21.7587,201800.0
2013-09-18 10:20:00,28.2,28.29,28.16,28.29,170300.0,21.7664,21.8358,21.7355,21.8358,170300.0
2013-09-18 10:30:00,28.29,28.31,28.19,28.26,89700.0,21.8358,21.8513,21.7587,21.8127,89700.0
2013-09-18 10:40:00,28.25,28.4,28.25,28.33,244600.0,21.805,21.9208,21.805,21.8667,244600.0
2013-09-18 10:50:00,28.33,28.33,28.25,28.3,102500.0,21.8667,21.8667,21.805,21.8436,102500.0
2013-09-18 11:00:00,28.29,28.34,28.28,28.3,89600.0,21.8358,21.8744,21.8281,21.8436,89600.0
2013-09-18 11:10:00,28.3,28.38,28.3,28.38,87000.0,21.8436,21.9053,21.8436,21.9053,87000.0
2013-09-18 11:20:00,28.38,28.39,28.29,28.31,125800.0,21.9053,21.913,21.8358,21.8513,125800.0
2013-09-18 11:30:00,28.31,28.39,28.31,28.38,107800.0,21.8513,21.913,21.8513,21.9053,107800.0
2013-09-18 11:40:00,28.38,28.39,28.34,28.35,95600.0,21.9053,21.913,21.8744,21.8822,95600.0
2013-09-18 11:50:00,28.34,28.41,28.34,28.41,98700.0,21.8744,21.9285,21.8744,21.9285,98700.0
2013-09-18 12:00:00,28.41,28.41,28.34,28.38,99800.0,21.9285,21.9285,21.8744,21.9053,99800.0
2013-09-18 12:10:00,28.38,28.5,28.38,28.43,137400.0,21.9053,21.9979,21.9053,21.9439,137400.0
2013-09-18 12:20:00,28.43,28.49,28.42,28.46,81200.0,21.9439,21.9902,21.9362,21.9671,81200.0
2013-09-18 12:30:00,28.45,28.54,28.42,28.51,116300.0,21.9593,22.0288,21.9362,22.0057,116300.0
2013-09-18 12:40:00,28.51,28.55,28.48,28.52,114900.0,22.0057,22.0365,21.9825,22.0134,114900.0
2013-09-18 12:50:00,28.52,28.54,28.45,28.46,95500.0,22.0134,22.0288,21.9593,21.9671,95500.0
2013-09-18 13:00:00,28.46,28.49,28.35,28.39,128700.0,21.9671,21.9902,21.8822,21.913,128700.0
2013-09-18 13:10:00,28.38,28.66,28.35,28.55,226900.0,21.9053,22.1214,21.8822,22.0365,226900.0
2013-09-18 13:20:00,28.56,28.66,28.55,28.58,103500.0,22.0442,22.1214,22.0365,22.0597,103500.0
2013-09-18 13:30:00,28.59,28.64,28.55,28.56,85200.0,22.0674,22.106,22.0365,22.0442,85200.0
2013-09-18 13:40:00,28.57,28.57,28.52,28.52,78000.0,22.052,22.052,22.0134,22.0134,78000.0
2013-09-18 13:50:00,28.53,28.73,28.51,28.58,180600.0,22.0211,22.1755,22.0057,22.0597,180600.0
2013-09-18 14:00:00,28.59,29.75,28.59,29.66,1227000.0,22.0674,22.9628,22.0674,22.8933,1227000.0
2013-09-18 14:10:00,29.7,30.0,29.66,29.93,927100.0,22.9242,23.1557,22.8933,23.1017,927100.0
2013-09-18 14:20:00,29.93,30.51,29.88,30.01,1053400.0,23.1017,23.5494,23.0631,23.1634,1053400.0
2013-09-18 14:30:00,30.01,30.2,29.97,30.19,637200.0,23.1634,23.3101,23.1326,23.3024,637200.0
2013-09-18 14:40:00,30.17,30.39,30.09,30.34,583000.0,23.2869,23.4567,23.2252,23.4182,583000.0
2013-09-18 14:50:00,30.35,30.73,30.32,30.72,737900.0,23.4259,23.7192,23.4027,23.7115,737900.0
2013-09-18 15:00:00,30.72,30.98,30.71,30.94,1052600.0,23.7115,23.9121,23.7037,23.8813,1052600.0
2013-09-18 15:10:00,30.94,31.12,30.69,30.7,740300.0,23.8813,24.0202,23.6883,23.696,740300.0
2013-09-18 15:20:00,30.71,30.93,30.68,30.77,522300.0,23.7037,23.8736,23.6806,23.7501,522300.0
2013-09-18 15:30:00,30.78,30.96,30.7,30.96,519000.0,23.7578,23.8967,23.696,23.8967,519000.0
2013-09-18 15:40:00,30.96,31.11,30.94,31.11,867900.0,23.8967,24.0125,23.8813,24.0125,867900.0
2013-09-18 15:50:00,31.11,31.11,30.84,30.85,1385600.0,24.0125,24.0125,23.8041,23.8118,1385600.0
2013-09-19 09:30:00,30.92,30.97,30.4,30.41,564900.0,23.8658,23.9044,23.4645,23.4722,564900.0
2013-09-19 09:40:00,30.41,30.44,30.13,30.42,511500.0,23.4722,23.4953,23.2561,23.4799,511500.0
2013-09-19 09:50:00,30.42,30.42,30.16,30.33,530800.0,23.4799,23.4799,23.2792,23.4104,530800.0
2013-09-19 10:00:00,30.32,30.32,30.07,30.1,476100.0,23.4027,23.4027,23.2098,23.2329,476100.0
2013-09-19 10:10:00,30.1,30.38,30.1,30.38,385100.0,23.2329,23.449,23.2329,23.449,385100.0
2013-09-19 10:20:00,30.39,30.56,30.33,30.38,303400.0,23.4567,23.588,23.4104,23.449,303400.0
2013-09-19 10:30:00,30.36,30.39,30.16,30.25,216600.0,23.4336,23.4567,23.2792,23.3487,216600.0
2013-09-19 10:40:00,30.25,30.44,30.24,30.41,151600.0,23.3487,23.4953,23.341,23.4722,151600.0
2013-09-19 10:50:00,30.4,30.41,30.22,30.22,123700.0,23.4645,23.4722,23.3255,23.3255,123700.0
2013-09-19 11:00:00,30.23,30.32,30.22,30.31,140700.0,23.3333,23.4027,23.3255,23.395,140700.0
2013-09-19 11:10:00,30.32,30.5,30.32,30.43,217500.0,23.4027,23.5417,23.4027,23.4876,217500.0
2013-09-19 11:20:00,30.43,30.44,30.32,30.41,158700.0,23.4876,23.4953,23.4027,23.4722,158700.0
2013-09-19 11:30:00,30.4,30.4,30.16,30.21,210800.0,23.4645,23.4645,23.2792,23.3178,210800.0
2013-09-19 11:40:00,30.21,30.21,30.0,30.01,224700.0,23.3178,23.3178,23.1557,23.1634,224700.0
2013-09-19 11:50:00,30.0,30.15,30.0,30.11,158700.0,23.1557,23.2715,23.1557,23.2406,158700.0
2013-09-19 12:00:00,30.11,30.14,30.01,30.09,146000.0,23.2406,23.2638,23.1634,23.2252,146000.0
2013-09-19 12:10:00,30.09,30.09,30.02,30.05,77600.0,23.2252,23.2252,23.1712,23.1943,77600.0
2013-09-19 12:20:00,30.04,30.08,29.91,29.93,193300.0,23.1866,23.2175,23.0863,23.1017,193300.0
2013-09-19 12:30:00,29.91,30.01,29.89,29.9,190600.0,23.0863,23.1634,23.0708,23.0785,190600.0
2013-09-19 12:40:00,29.9,29.91,29.75,29.75,218000.0,23.0785,23.0863,22.9628,22.9628,218000.0
2013-09-19 12:50:00,29.75,29.97,29.73,29.96,202900.0,22.9628,23.1326,22.9473,23.1248,202900.0
2013-09-19 13:00:00,29.97,30.05,29.94,29.98,227600.0,23.1326,23.1943,23.1094,23.1403,227600.0
2013-09-19 13:10:00,29.97,29.98,29.84,29.89,130700.0,23.1326,23.1403,23.0322,23.0708,130700.0
2013-09-19 13:20:00,29.88,29.89,29.6,29.65,382500.0,23.0631,23.0708,22.847,22.8856,382500.0
2013-09-19 13:30:00,29.64,29.64,29.47,29.5,288400.0,22.8779,22.8779,22.7466,22.7698,288400.0
2013-09-19 13:40:00,29.49,29.57,29.4,29.44,286400.0,22.7621,22.8238,22.6926,22.7235,286400.0
2013-09-19 13:50:00,29.43,29.51,29.36,29.43,238000.0,22.7158,22.7775,22.6617,22.7158,238000.0
2013-09-19 14:00:00,29.42,29.6,29.33,29.58,299900.0,22.708,22.847,22.6386,22.8315,299900.0
2013-09-19 14:10:00,29.58,29.65,29.54,29.55,213200.0,22.8315,22.8856,22.8007,22.8084,213200.0
2013-09-19 14:20:00,29.55,29.69,29.48,29.67,238000.0,22.8084,22.9164,22.7544,22.901,238000.0
2013-09-19 14:30:00,29.67,29.69,29.61,29.63,146100.0,22.901,22.9164,22.8547,22.8701,146100.0
2013-09-19 14:40:00,29.63,29.66,29.58,29.65,95400.0,22.8701,22.8933,22.8315,22.8856,95400.0
2013-09-19 14:50:00,29.65,29.69,29.61,29.69,111900.0,22.8856,22.9164,22.8547,22.9164,111900.0
2013-09-19 15:00:00,29.69,29.9,29.69,29.85,300600.0,22.9164,23.0785,22.9164,23.0399,300600.0
2013-09-19 15:10:00,29.85,29.95,29.85,29.91,256100.0,23.0399,23.1171,23.0399,23.0863,256100.0
2013-09-19 15:20:00,29.91,29.92,29.84,29.86,115500.0,23.0863,23.094,23.0322,23.0477,115500.0
2013-09-19 15:30:00,29.86,29.87,29.63,29.71,224900.0,23.0477,23.0554,22.8701,22.9319,224900.0
2013-09-19 15:40:00,29.71,29.79,29.64,29.77,265100.0,22.9319,22.9936,22.8779,22.9782,265100.0
2013-09-19 15:50:00,29.78,29.82,29.7,29.75,545200.0,22.9859,23.0168,22.9242,22.9628,545200.0
2013-09-20 09:30:00,29.46,29.52,29.02,29.14,927400.0,22.7389,22.7852,22.3993,22.4919,927400.0
2013-09-20 09:40:00,29.14,29.18,29.01,29.03,284000.0,22.4919,22.5228,22.3916,22.407,284000.0
2013-09-20 09:50:00,29.04,29.14,28.96,29.08,406800.0,22.4147,22.4919,22.353,22.4456,406800.0
2013-09-20 10:00:00,29.08,29.15,28.96,28.96,368600.0,22.4456,22.4996,22.353,22.353,368600.0
2013-09-20 10:10:00,28.97,29.01,28.83,28.86,394700.0,22.3607,22.3916,22.2527,22.2758,394700.0
2013-09-20 10:20:00,28.86,28.95,28.83,28.87,224600.0,22.2758,22.3453,22.2527,22.2835,224600.0
2013-09-20 10:30:00,28.87,28.91,28.71,28.74,387600.0,22.2835,22.3144,22.16,22.1832,387600.0
2013-09-20 10:40:00,28.73,28.89,28.69,28.84,392600.0,22.1755,22.299,22.1446,22.2604,392600.0
2013-09-20 10:50:00,28.85,28.93,28.76,28.93,273400.0,22.2681,22.3298,22.1986,22.3298,273400.0
2013-09-20 11:00:00,28.93,29.03,28.89,28.9,263400.0,22.3298,22.407,22.299,22.3067,263400.0
2013-09-20 11:10:00,28.89,28.94,28.87,28.91,493500.0,22.299,22.3376,22.2835,22.3144,493500.0
2013-09-20 11:20:00,28.9,28.92,28.75,28.89,279500.0,22.3067,22.3221,22.1909,22.299,279500.0
2013-09-20 11:30:00,28.88,28.88,28.73,28.76,236100.0,22.2912,22.2912,22.1755,22.1986,236100.0
2013-09-20 11:40:00,28.76,28.86,28.63,28.69,282500.0,22.1986,22.2758,22.0983,22.1446,282500.0
2013-09-20 11:50:00,28.69,28.71,28.62,28.66,169500.0,22.1446,22.16,22.0906,22.1214,169500.0
2013-09-20 12:00:00,28.66,28.69,28.55,28.62,238600.0,22.1214,22.1446,22.0365,22.0906,238600.0
2013-09-20 12:10:00,28.62,28.63,28.53,28.61,221000.0,22.0906,22.0983,22.0211,22.0828,221000.0
2013-09-20 12:20:00,28.61,28.61,28.45,28.55,268300.0,22.0828,22.0828,21.9593,22.0365,268300.0
2013-09-20 12:30:00,28.55,28.57,28.4,28.49,286100.0,22.0365,22.052,21.9208,21.9902,286100.0
2013-09-20 12:40:00,28.49,28.56,28.46,28.54,166900.0,21.9902,22.0442,21.9671,22.0288,166900.0
2013-09-20 12:50:00,28.53,28.55,28.44,28.46,163400.0,22.0211,22.0365,21.9516,21.9671,163400.0
2013-09-20 13:00:00,28.45,28.55,28.44,28.5,153400.0,21.9593,22.0365,21.9516,21.9979,153400.0
2013-09-20 13:10:00,28.49,28.64,28.48,28.56,153400.0,21.9902,22.106,21.9825,22.0442,153400.0
2013-09-20 13:20:00,28.57,28.65,28.51,28.53,212600.0,22.052,22.1137,22.0057,22.0211,212600.0
2013-09-20 13:30:00,28.54,28.56,28.48,28.49,148700.0,22.0288,22.0442,21.9825,21.9902,148700.0
2013-09-20 13:40:00,28.48,28.53,28.45,28.48,143300.0,21.9825,22.0211,21.9593,21.9825,143300.0
2013-09-20 13:50:00,28.49,28.5,28.43,28.49,180800.0,21.9902,21.9979,21.9439,21.9902,180800.0
2013-09-20 14:00:00,28.49,28.5,28.31,28.32,240500.0,21.9902,21.9979,21.8513,21.859,240500.0
2013-09-20 14:10:00,28.33,28.35,28.23,28.28,244000.0,21.8667,21.8822,21.7895,21.8281,244000.0
2013-09-20 14:20:00,28.28,28.36,28.26,28.35,235500.0,21.8281,21.8899,21.8127,21.8822,235500.0
2013-09-20 14:30:00,28.35,28.47,28.34,28.43,263500.0,21.8822,21.9748,21.8744,21.9439,263500.0
2013-09-20 14:40:00,28.43,28.44,28.28,28.34,235900.0,21.9439,21.9516,21.8281,21.8744,235900.0
2013-09-20 14:50:00,28.33,28.33,28.2,28.25,282000.0,21.8667,21.8667,21.7664,21.805,282000.0
2013-09-20 15:00:00,28.25,28.31,28.24,28.25,235800.0,21.805,21.8513,21.7973,21.805,235800.0
2013-09-20 15:10:00,28.25,28.25,28.17,28.18,375100.0,21.805,21.805,21.7432,21.7509,375100.0
2013-09-20 15:20:00,28.18,28.23,28.14,28.23,357300.0,21.7509,21.7895,21.7201,21.7895,357300.0
2013-09-20 15:30:00,28.23,28.24,28.09,28.12,504300.0,21.7895,21.7973,21.6815,21.7046,504300.0
2013-09-20 15:40:00,28.13,28.29,28.13,28.29,561300.0,21.7124,21.8358,21.7124,21.8358,561300.0
2013-09-20 15:50:00,28.29,28.36,28.15,28.16,1439500.0,21.8358,21.8899,21.7278,21.7355,1439500.0
2013-09-23 09:30:00,28.13,28.54,28.11,28.46,412100.0,21.7124,22.0288,21.6969,21.9671,412100.0
2013-09-23 09:40:00,28.47,28.65,28.24,28.38,385900.0,21.9748,22.1137,21.7973,21.9053,385900.0
2013-09-23 09:50:00,28.38,28.55,28.24,28.46,319800.0,21.9053,22.0365,21.7973,21.9671,319800.0
2013-09-23 10:00:00,28.48,28.61,28.44,28.55,238200.0,21.9825,22.0828,21.9516,22.0365,238200.0
2013-09-23 10:10:00,28.56,28.6,28.39,28.41,228800.0,22.0442,22.0751,21.913,21.9285,228800.0
2013-09-23 10:20:00,28.4,28.42,28.28,28.42,226600.0,21.9208,21.9362,21.8281,21.9362,226600.0
2013-09-23 10:30:00,28.41,28.7,28.4,28.67,303000.0,21.9285,22.1523,21.9208,22.1292,303000.0
2013-09-23 10:40:00,28.68,28.71,28.56,28.58,180700.0,22.1369,22.16,22.0442,22.0597,180700.0
2013-09-23 10:50:00,28.59,28.61,28.5,28.53,155500.0,22.0674,22.0828,21.9979,22.0211,155500.0
2013-09-23 11:00:00,28.54,28.7,28.54,28.7,177500.0,22.0288,22.1523,22.0288,22.1523,177500.0
2013-09-23 11:10:00,28.7,28.75,28.59,28.61,204900.0,22.1523,22.1909,22.0674,22.0828,204900.0
2013-09-23 11:20:00,28.61,28.68,28.55,28.61,108200.0,22.0828,22.1369,22.0365,22.0828,108200.0
2013-09-23 11:30:00,28.6,28.63,28.37,28.39,214400.0,22.0751,22.0983,21.8976,21.913,214400.0
2013-09-23 11:40:00,28.4,28.5,28.38,28.43,125400.0,21.9208,21.9979,21.9053,21.9439,125400.0
2013-09-23 11:50:00,28.44,28.45,28.33,28.38,165200.0,21.9516,21.9593,21.8667,21.9053,165200.0
2013-09-23 12:00:00,28.38,28.48,28.29,28.46,172100.0,21.9053,21.9825,21.8358,21.9671,172100.0
2013-09-23 12:10:00,28.46,28.53,28.42,28.5,146800.0,21.9671,22.0211,21.9362,21.9979,146800.0
2013-09-23 12:20:00,28.5,28.5,28.34,28.4,150800.0,21.9979,21.9979,21.8744,21.9208,150800.0
2013-09-23 12:30:00,28.39,28.41,28.34,28.36,75200.0,21.913,21.9285,21.8744,21.8899,75200.0
2013-09-23 12:40:00,28.36,28.38,28.23,28.28,173300.0,21.8899,21.9053,21.7895,21.8281,173300.0
2013-09-23 12:50:00,28.28,28.38,28.25,28.37,92800.0,21.8281,21.9053,21.805,21.8976,92800.0
2013-09-23 13:00:00,28.37,28.38,28.28,28.35,105500.0,21.8976,21.9053,21.8281,21.8822,105500.0
2013-09-23 13:10:00,28.34,28.36,28.25,28.33,134900.0,21.8744,21.8899,21.805,21.8667,134900.0
2013-09-23 13:20:00,28.34,28.35,28.28,28.35,106800.0,21.8744,21.8822,21.8281,21.8822,106800.0
2013-09-23 13:30:00,28.35,28.43,28.33,28.4,104800.0,21.8822,21.9439,21.8667,21.9208,104800.0
2013-09-23 13:40:00,28.41,28.46,28.39,28.41,116800.0,21.9285,21.9671,21.913,21.9285,116800.0
2013-09-23 13:50:00,28.4,28.41,28.32,28.34,93100.0,21.9208,21.9285,21.859,21.8744,93100.0
2013-09-23 14:00:00,28.34,28.35,28.22,28.25,97400.0,21.8744,21.8822,21.7818,21.805,97400.0
2013-09-23 14:10:00,28.26,28.27,28.22,28.23,91200.0,21.8127,21.8204,21.7818,21.7895,91200.0
2013-09-23 14:20:00,28.24,28.24,28.15,28.21,143600.0,21.7973,21.7973,21.7278,21.7741,143600.0
2013-09-23 14:30:00,28.21,28.25,28.2,28.23,98800.0,21.7741,21.805,21.7664,21.7895,98800.0
2013-09-23 14:40:00,28.22,28.24,28.19,28.21,106200.0,21.7818,21.7973,21.7587,21.7741,106200.0
2013-09-23 14:50:00,28.22,28.22,28.15,28.16,149200.0,21.7818,21.7818,21.7278,21.7355,149200.0
2013-09-23 15:00:00,28.16,28.17,28.09,28.16,187900.0,21.7355,21.7432,21.6815,21.7355,187900.0
2013-09-23 15:10:00,28.15,28.18,28.1,28.11,152800.0,21.7278,21.7509,21.6892,21.6969,152800.0
2013-09-23 15:20:00,28.11,28.13,28.02,28.03,254000.0,21.6969,21.7124,21.6274,21.6352,254000.0
2013-09-23 15:30:00,28.02,28.04,27.94,27.99,505800.0,21.6274,21.6429,21.5657,21.6043,505800.0
2013-09-23 15:40:00,27.99,28.08,27.93,27.93,431800.0,21.6043,21.6738,21.558,21.558,431800.0
2013-09-23 15:50:00,27.93,27.99,27.79,27.87,990000.0,21.558,21.6043,21.4499,21.5117,990000.0
2013-09-24 09:30:00,27.71,27.77,27.39,27.57,653400.0,21.3882,21.4345,21.1412,21.2801,653400.0
2013-09-24 09:40:00,27.56,27.59,27.41,27.47,284200.0,21.2724,21.2955,21.1566,21.2029,284200.0
2013-09-24 09:50:00,27.48,27.83,27.48,27.76,301800.0,21.2106,21.4808,21.2106,21.4268,301800.0
2013-09-24 10:00:00,27.76,28.0,27.74,27.77,268200.0,21.4268,21.612,21.4113,21.4345,268200.0
2013-09-24 10:10:00,27.78,27.85,27.69,27.77,183700.0,21.4422,21.4962,21.3727,21.4345,183700.0
2013-09-24 10:20:00,27.77,27.81,27.64,27.67,162300.0,21.4345,21.4654,21.3341,21.3573,162300.0
2013-09-24 10:30:00,27.68,27.8,27.66,27.79,156500.0,21.365,21.4576,21.3496,21.4499,156500.0
2013-09-24 10:40:00,27.79,27.84,27.72,27.76,120400.0,21.4499,21.4885,21.3959,21.4268,120400.0
2013-09-24 10:50:00,27.75,28.12,27.74,28.08,207800.0,21.419,21.7046,21.4113,21.6738,207800.0
2013-09-24 11:00:00,28.08,28.13,27.99,28.07,181700.0,21.6738,21.7124,21.6043,21.666,181700.0
2013-09-24 11:10:00,28.07,28.12,28.02,28.02,193600.0,21.666,21.7046,21.6274,21.6274,193600.0
2013-09-24 11:20:00,28.02,28.02,27.81,27.83,217700.0,21.6274,21.6274,21.4654,21.4808,217700.0
2013-09-24 11:30:00,27.84,27.95,27.83,27.93,121000.0,21.4885,21.5734,21.4808,21.558,121000.0
2013-09-24 11:40:00,27.93,28.0,27.89,27.98,78700.0,21.558,21.612,21.5271,21.5966,78700.0
2013-09-24 11:50:00,27.98,28.14,27.95,28.1,250400.0,21.5966,21.7201,21.5734,21.6892,250400.0
2013-09-24 12:00:00,28.09,28.11,27.95,27.96,201200.0,21.6815,21.6969,21.5734,21.5811,201200.0
2013-09-24 12:10:00,27.95,27.95,27.8,27.84,143900.0,21.5734,21.5734,21.4576,21.4885,143900.0
2013-09-24 12:20:00,27.84,27.84,27.77,27.82,90600.0,21.4885,21.4885,21.4345,21.4731,90600.0
2013-09-24 12:30:00,27.82,27.84,27.78,27.81,93900.0,21.4731,21.4885,21.4422,21.4654,93900.0
2013-09-24 12:40:00,27.8,27.83,27.71,27.72,134300.0,21.4576,21.4808,21.3882,21.3959,134300.0
2013-09-24 12:50:00,27.71,27.72,27.56,27.63,179600.0,21.3882,21.3959,21.2724,21.3264,179600.0
2013-09-24 13:00:00,27.62,27.66,27.59,27.62,102400.0,21.3187,21.3496,21.2955,21.3187,102400.0
2013-09-24 13:10:00,27.62,27.69,27.62,27.67,135800.0,21.3187,21.3727,21.3187,21.3573,135800.0
2013-09-24 13:20:00,27.67,27.76,27.62,27.76,195000.0,21.3573,21.4268,21.3187,21.4268,195000.0
2013-09-24 13:30:00,27.75,28.03,27.75,27.98,361900.0,21.419,21.6352,21.419,21.5966,361900.0
2013-09-24 13:40:00,27.98,28.0,27.86,27.9,309400.0,21.5966,21.612,21.5039,21.5348,309400.0
2013-09-24 13:50:00,27.9,28.02,27.88,27.98,209300.0,21.5348,21.6274,21.5194,21.5966,209300.0
2013-09-24 14:00:00,27.98,28.28,27.98,28.28,369600.0,21.5966,21.8281,21.5966,21.8281,369600.0
2013-09-24 14:10:00,28.28,28.29,28.21,28.26,133100.0,21.8281,21.8358,21.7741,21.8127,133100.0
2013-09-24 14:20:00,28.26,28.28,28.08,28.09,209200.0,21.8127,21.8281,21.6738,21.6815,209200.0
2013-09-24 14:30:00,28.1,28.12,28.03,28.09,91100.0,21.6892,21.7046,21.6352,21.6815,91100.0
2013-09-24 14:40:00,28.08,28.19,28.04,28.18,126500.0,21.6738,21.7587,21.6429,21.7509,126500.0
2013-09-24 14:50:00,28.17,28.2,28.02,28.08,168200.0,21.7432,21.7664,21.6274,21.6738,168200.0
2013-09-24 15:00:00,28.07,28.08,28.01,28.07,183300.0,21.666,21.6738,21.6197,21.666,183300.0
2013-09-24 15:10:00,28.07,28.2,28.07,28.19,149000.0,21.666,21.7664,21.666,21.7587,149000.0
2013-09-24 15:20:00,28.17,28.19,28.04,28.07,156800.0,21.7432,21.7587,21.6429,21.666,156800.0
2013-09-24 15:30:00,28.07,28.12,28.05,28.1,158300.0,21.666,21.7046,21.6506,21.6892,158300.0
2013-09-24 15:40:00,28.1,28.1,28.01,28.03,238800.0,21.6892,21.6892,21.6197,21.6352,238800.0
2013-09-24 15:50:00,28.04,28.04,27.97,28.01,432800.0,21.6429,21.6429,21.5889,21.6197,432800.0
2013-09-25 09:30:00,28.16,28.63,28.16,28.38,447500.0,21.7355,22.0983,21.7355,21.9053,447500.0
2013-09-25 09:40:00,28.38,28.61,28.28,28.38,289300.0,21.9053,22.0828,21.8281,21.9053,289300.0
2013-09-25 09:50:00,28.37,28.45,28.06,28.15,389300.0,21.8976,21.9593,21.6583,21.7278,389300.0
2013-09-25 10:00:00,28.14,28.23,28.02,28.03,253500.0,21.7201,21.7895,21.6274,21.6352,253500.0
2013-09-25 10:10:00,28.03,28.23,28.0,28.19,251600.0,21.6352,21.7895,21.612,21.7587,251600.0
2013-09-25 10:20:00,28.2,28.23,28.07,28.09,130600.0,21.7664,21.7895,21.666,21.6815,130600.0
2013-09-25 10:30:00,28.09,28.11,27.97,27.97,184600.0,21.6815,21.6969,21.5889,21.5889,184600.0
2013-09-25 10:40:00,27.98,28.18,27.95,28.14,138100.0,21.5966,21.7509,21.5734,21.7201,138100.0
2013-09-25 10:50:00,28.15,28.4,28.14,28.39,235700.0,21.7278,21.9208,21.7201,21.913,235700.0
2013-09-25 11:00:00,28.39,28.7,28.37,28.66,394700.0,21.913,22.1523,21.8976,22.1214,394700.0
2013-09-25 11:10:00,28.66,28.69,28.54,28.58,343300.0,22.1214,22.1446,22.0288,22.0597,343300.0
2013-09-25 11:20:00,28.57,28.62,28.53,28.57,85200.0,22.052,22.0906,22.0211,22.052,85200.0
2013-09-25 11:30:00,28.58,28.63,28.53,28.53,115100.0,22.0597,22.0983,22.0211,22.0211,115100.0
2013-09-25 11:40:00,28.53,28.58,28.46,28.46,121700.0,22.0211,22.0597,21.9671,21.9671,121700.0
2013-09-25 11:50:00,28.46,28.51,28.37,28.42,155300.0,21.9671,22.0057,21.8976,21.9362,155300.0
2013-09-25 12:00:00,28.42,28.51,28.37,28.5,148600.0,21.9362,22.0057,21.8976,21.9979,148600.0
2013-09-25 12:10:00,28.5,28.53,28.46,28.52,113400.0,21.9979,22.0211,21.9671,22.0134,113400.0
2013-09-25 12:20:00,28.52,28.55,28.44,28.48,129400.0,22.0134,22.0365,21.9516,21.9825,129400.0
2013-09-25 12:30:00,28.48,28.53,28.46,28.49,67000.0,21.9825,22.0211,21.9671,21.9902,67000.0
2013-09-25 12:40:00,28.49,28.65,28.45,28.65,208400.0,21.9902,22.1137,21.9593,22.1137,208400.0
2013-09-25 12:50:00,28.65,28.72,28.63,28.67,219500.0,22.1137,22.1677,22.0983,22.1292,219500.0
2013-09-25 13:00:00,28.67,28.71,28.59,28.7,238900.0,22.1292,22.16,22.0674,22.1523,238900.0
2013-09-25 13:10:00,28.7,28.74,28.68,28.73,156000.0,22.1523,22.1832,22.1369,22.1755,156000.0
2013-09-25 13:20:00,28.74,28.83,28.72,28.74,170300.0,22.1832,22.2527,22.1677,22.1832,170300.0
2013-09-25 13:30:00,28.74,28.74,28.55,28.62,146100.0,22.1832,22.1832,22.0365,22.0906,146100.0
2013-09-25 13:40:00,28.61,28.64,28.53,28.62,189300.0,22.0828,22.106,22.0211,22.0906,189300.0
2013-09-25 13:50:00,28.62,28.66,28.59,28.63,75900.0,22.0906,22.1214,22.0674,22.0983,75900.0
2013-09-25 14:00:00,28.62,28.65,28.56,28.62,102100.0,22.0906,22.1137,22.0442,22.0906,102100.0
2013-09-25 14:10:00,28.64,28.73,28.63,28.7,126700.0,22.106,22.1755,22.0983,22.1523,126700.0
2013-09-25 14:20:00,28.7,28.74,28.64,28.67,97200.0,22.1523,22.1832,22.106,22.1292,97200.0
2013-09-25 14:30:00,28.67,28.72,28.57,28.58,132100.0,22.1292,22.1677,22.052,22.0597,132100.0
2013-09-25 14:40:00,28.58,28.63,28.55,28.57,84900.0,22.0597,22.0983,22.0365,22.052,84900.0
2013-09-25 14:50:00,28.57,28.63,28.51,28.61,113400.0,22.052,22.0983,22.0057,22.0828,113400.0
2013-09-25 15:00:00,28.62,28.65,28.57,28.61,114700.0,22.0906,22.1137,22.052,22.0828,114700.0
2013-09-25 15:10:00,28.6,28.66,28.55,28.58,112100.0,22.0751,22.1214,22.0365,22.0597,112100.0
2013-09-25 15:20:00,28.58,28.58,28.5,28.51,118400.0,22.0597,22.0597,21.9979,22.0057,118400.0
2013-09-25 15:30:00,28.51,28.55,28.48,28.53,159700.0,22.0057,22.0365,21.9825,22.0211,159700.0
2013-09-25 15:40:00,28.53,28.53,28.39,28.41,251900.0,22.0211,22.0211,21.913,21.9285,251900.0
2013-09-25 15:50:00,28.4,28.43,28.21,28.31,745800.0,21.9208,21.9439,21.7741,21.8513,745800.0
2013-09-26 09:30:00,28.36,28.6,28.34,28.55,240400.0,21.8899,22.0751,21.8744,22.0365,240400.0
2013-09-26 09:40:00,28.56,28.57,28.34,28.46,216900.0,22.0442,22.052,21.8744,21.9671,216900.0
2013-09-26 09:50:00,28.45,28.57,28.44,28.54,108400.0,21.9593,22.052,21.9516,22.0288,108400.0
2013-09-26 10:00:00,28.54,28.69,28.45,28.51,199700.0,22.0288,22.1446,21.9593,22.0057,199700.0
2013-09-26 10:10:00,28.5,28.56,28.11,28.17,496500.0,21.9979,22.0442,21.6969,21.7432,496500.0
2013-09-26 10:20:00,28.18,28.22,28.06,28.21,132100.0,21.7509,21.7818,21.6583,21.7741,132100.0
2013-09-26 10:30:00,28.22,28.28,28.13,28.17,123100.0,21.7818,21.8281,21.7124,21.7432,123100.0
2013-09-26 10:40:00,28.17,28.19,28.02,28.02,182400.0,21.7432,21.7587,21.6274,21.6274,182400.0
2013-09-26 10:50:00,28.02,28.16,28.0,28.14,198900.0,21.6274,21.7355,21.612,21.7201,198900.0
2013-09-26 11:00:00,28.15,28.23,28.11,28.17,74700.0,21.7278,21.7895,21.6969,21.7432,74700.0
2013-09-26 11:10:00,28.16,28.18,28.11,28.13,84400.0,21.7355,21.7509,21.6969,21.7124,84400.0
2013-09-26 11:20:00,28.13,28.13,28.06,28.09,98000.0,21.7124,21.7124,21.6583,21.6815,98000.0
2013-09-26 11:30:00,28.08,28.16,28.08,28.12,105500.0,21.6738,21.7355,21.6738,21.7046,105500.0
2013-09-26 11:40:00,28.12,28.23,28.12,28.18,109900.0,21.7046,21.7895,21.7046,21.7509,109900.0
2013-09-26 11:50:00,28.18,28.19,28.13,28.14,79300.0,21.7509,21.7587,21.7124,21.7201,79300.0
2013-09-26 12:00:00,28.14,28.14,27.95,27.98,133700.0,21.7201,21.7201,21.5734,21.5966,133700.0
2013-09-26 12:10:00,27.97,27.99,27.92,27.94,112300.0,21.5889,21.6043,21.5503,21.5657,112300.0
2013-09-26 12:20:00,27.93,28.01,27.92,27.97,115400.0,21.558,21.6197,21.5503,21.5889,115400.0
2013-09-26 12:30:00,27.97,28.05,27.94,28.02,109500.0,21.5889,21.6506,21.5657,21.6274,109500.0
2013-09-26 12:40:00,28.02,28.04,27.92,27.93,114700.0,21.6274,21.6429,21.5503,21.558,114700.0
2013-09-26 12:50:00,27.93,27.95,27.9,27.94,97100.0,21.558,21.5734,21.5348,21.5657,97100.0
2013-09-26 13:00:00,27.95,27.97,27.91,27.91,73800.0,21.5734,21.5889,21.5425,21.5425,73800.0
2013-09-26 13:10:00,27.91,27.92,27.8,27.83,149800.0,21.5425,21.5503,21.4576,21.4808,149800.0
2013-09-26 13:20:00,27.82,27.9,27.82,27.9,76100.0,21.4731,21.5348,21.4731,21.5348,76100.0
2013-09-26 13:30:00,27.89,27.94,27.84,27.86,79800.0,21.5271,21.5657,21.4885,21.5039,79800.0
2013-09-26 13:40:00,27.87,27.9,27.86,27.87,61600.0,21.5117,21.5348,21.5039,21.5117,61600.0
2013-09-26 13:50:00,27.88,27.93,27.86,27.89,53600.0,21.5194,21.558,21.5039,21.5271,53600.0
2013-09-26 14:00:00,27.88,27.91,27.82,27.82,85100.0,21.5194,21.5425,21.4731,21.4731,85100.0
2013-09-26 14:10:00,27.82,27.87,27.79,27.83,139400.0,21.4731,21.5117,21.4499,21.4808,139400.0
2013-09-26 14:20:00,27.83,27.89,27.82,27.87,80700.0,21.4808,21.5271,21.4731,21.5117,80700.0
2013-09-26 14:30:00,27.88,27.91,27.86,27.91,66200.0,21.5194,21.5425,21.5039,21.5425,66200.0
2013-09-26 14:40:00,27.91,27.91,27.83,27.85,87700.0,21.5425,21.5425,21.4808,21.4962,87700.0
2013-09-26 14:50:00,27.86,27.87,27.84,27.85,55500.0,21.5039,21.5117,21.4885,21.4962,55500.0
2013-09-26 15:00:00,27.85,27.88,27.78,27.8,129900.0,21.4962,21.5194,21.4422,21.4576,129900.0
2013-09-26 15:10:00,27.8,27.88,27.8,27.88,238000.0,21.4576,21.5194,21.4576,21.5194,238000.0
2013-09-26 15:20:00,27.87,28.03,27.87,28.02,206700.0,21.5117,21.6352,21.5117,21.6274,206700.0
2013-09-26 15:30:00,28.01,28.15,28.01,28.12,264500.0,21.6197,21.7278,21.6197,21.7046,264500.0
2013-09-26 15:40:00,28.12,28.17,28.08,28.17,275100.0,21.7046,21.7432,21.6738,21.7432,275100.0
2013-09-26 15:50:00,28.16,28.2,28.09,28.19,801100.0,21.7355,21.7664,21.6815,21.7587,801100.0
2013-09-27 09:30:00,28.39,28.81,28.39,28.53,546900.0,21.913,22.2372,21.913,22.0211,546900.0
2013-09-27 09:40:00,28.53,28.67,28.5,28.58,291500.0,22.0211,22.1292,21.9979,22.0597,291500.0
2013-09-27 09:50:00,28.56,28.57,28.35,28.56,256800.0,22.0442,22.052,21.8822,22.0442,256800.0
2013-09-27 10:00:00,28.57,28.65,28.48,28.51,275900.0,22.052,22.1137,21.9825,22.0057,275900.0
2013-09-27 10:10:00,28.51,28.51,28.32,28.33,187500.0,22.0057,22.0057,21.859,21.8667,187500.0
2013-09-27 10:20:00,28.32,28.36,28.22,28.34,202300.0,21.859,21.8899,21.7818,21.8744,202300.0
2013-09-27 10:30:00,28.35,28.37,28.29,28.32,159400.0,21.8822,21.8976,21.8358,21.859,159400.0
2013-09-27 10:40:00,28.33,28.33,28.18,28.21,158700.0,21.8667,21.8667,21.7509,21.7741,158700.0
2013-09-27 10:50:00,28.21,28.26,28.14,28.14,177800.0,21.7741,21.8127,21.7201,21.7201,177800.0
2013-09-27 11:00:00,28.13,28.19,28.09,28.18,151100.0,21.7124,21.7587,21.6815,21.7509,151100.0
2013-09-27 11:10:00,28.18,28.24,28.1,28.12,173300.0,21.7509,21.7973,21.6892,21.7046,173300.0
2013-09-27 11:20:00,28.12,28.29,28.1,28.22,111600.0,21.7046,21.8358,21.6892,21.7818,111600.0
2013-09-27 11:30:00,28.21,28.24,28.17,28.21,85300.0,21.7741,21.7973,21.7432,21.7741,85300.0
2013-09-27 11:40:00,28.2,28.22,28.1,28.16,110000.0,21.7664,21.7818,21.6892,21.7355,110000.0
2013-09-27 11:50:00,28.15,28.15,28.05,28.06,89600.0,21.7278,21.7278,21.6506,21.6583,89600.0
2013-09-27 12:00:00,28.05,28.09,27.99,28.03,184000.0,21.6506,21.6815,21.6043,21.6352,184000.0
2013-09-27 12:10:00,28.03,28.08,28.0,28.06,43500.0,21.6352,21.6738,21.612,21.6583,43500.0
2013-09-27 12:20:00,28.06,28.11,27.99,28.01,171800.0,21.6583,21.6969,21.6043,21.6197,171800.0
2013-09-27 12:30:00,28.01,28.03,27.99,28.0,247800.0,21.6197,21.6352,21.6043,21.612,247800.0
2013-09-27 12:40:00,28.0,28.01,27.87,27.89,232100.0,21.612,21.6197,21.5117,21.5271,232100.0
2013-09-27 12:50:00,27.89,27.95,27.85,27.95,124500.0,21.5271,21.5734,21.4962,21.5734,124500.0
2013-09-27 13:00:00,27.95,27.95,27.85,27.88,192800.0,21.5734,21.5734,21.4962,21.5194,192800.0
2013-09-27 13:10:00,27.89,27.91,27.83,27.91,108600.0,21.5271,21.5425,21.4808,21.5425,108600.0
2013-09-27 13:20:00,27.9,28.03,27.89,28.0,126000.0,21.5348,21.6352,21.5271,21.612,126000.0
2013-09-27 13:30:00,28.0,28.03,27.98,28.01,75800.0,21.612,21.6352,21.5966,21.6197,75800.0
2013-09-27 13:40:00,28.0,28.04,28.0,28.01,97700.0,21.612,21.6429,21.612,21.6197,97700.0
2013-09-27 13:50:00,28.01,28.01,27.99,27.99,136000.0,21.6197,21.6197,21.6043,21.6043,136000.0
2013-09-27 14:00:00,28.0,28.01,27.94,27.95,119500.0,21.612,21.6197,21.5657,21.5734,119500.0
2013-09-27 14:10:00,27.96,27.97,27.9,27.9,103800.0,21.5811,21.5889,21.5348,21.5348,103800.0
2013-09-27 14:20:00,27.91,28.05,27.91,28.04,179800.0,21.5425,21.6506,21.5425,21.6429,179800.0
2013-09-27 14:30:00,28.04,28.08,27.97,28.08,106600.0,21.6429,21.6738,21.5889,21.6738,106600.0
2013-09-27 14:40:00,28.07,28.19,28.04,28.19,155900.0,21.666,21.7587,21.6429,21.7587,155900.0
2013-09-27 14:50:00,28.19,28.21,28.12,28.14,102900.0,21.7587,21.7741,21.7046,21.7201,102900.0
2013-09-27 15:00:00,28.13,28.19,28.1,28.17,139000.0,21.7124,21.7587,21.6892,21.7432,139000.0
2013-09-27 15:10:00,28.17,28.17,28.09,28.1,115800.0,21.7432,21.7432,21.6815,21.6892,115800.0
2013-09-27 15:20:00,28.11,28.11,28.04,28.08,219100.0,21.6969,21.6969,21.6429,21.6738,219100.0
2013-09-27 15:30:00,28.09,28.1,28.0,28.01,244900.0,21.6815,21.6892,21.612,21.6197,244900.0
2013-09-27 15:40:00,28.01,28.05,27.95,27.96,420900.0,21.6197,21.6506,21.5734,21.5811,420900.0
2013-09-27 15:50:00,27.95,28.05,27.95,27.97,658100.0,21.5734,21.6506,21.5734,21.5889,658100.0
2013-09-30 09:30:00,27.74,28.01,27.7,27.91,331700.0,21.4113,21.6197,21.3805,21.5425,331700.0
2013-09-30 09:40:00,27.91,27.95,27.74,27.81,218600.0,21.5425,21.5734,21.4113,21.4654,218600.0
2013-09-30 09:50:00,27.81,27.9,27.76,27.78,283600.0,21.4654,21.5348,21.4268,21.4422,283600.0
2013-09-30 10:00:00,27.78,27.99,27.77,27.96,274300.0,21.4422,21.6043,21.4345,21.5811,274300.0
2013-09-30 10:10:00,27.95,28.05,27.9,28.05,164400.0,21.5734,21.6506,21.5348,21.6506,164400.0
2013-09-30 10:20:00,28.04,28.27,28.03,28.21,336700.0,21.6429,21.8204,21.6352,21.7741,336700.0
2013-09-30 10:30:00,28.2,28.21,28.04,28.12,141600.0,21.7664,21.7741,21.6429,21.7046,141600.0
2013-09-30 10:40:00,28.11,28.33,28.11,28.26,219600.0,21.6969,21.8667,21.6969,21.8127,219600.0
2013-09-30 10:50:00,28.27,28.39,28.18,28.2,222000.0,21.8204,21.913,21.7509,21.7664,222000.0
2013-09-30 11:00:00,28.19,28.21,28.09,28.13,94300.0,21.7587,21.7741,21.6815,21.7124,94300.0
2013-09-30 11:10:00,28.12,28.13,27.98,28.03,275600.0,21.7046,21.7124,21.5966,21.6352,275600.0
2013-09-30 11:20:00,28.04,28.22,28.02,28.12,142500.0,21.6429,21.7818,21.6274,21.7046,142500.0
2013-09-30 11:30:00,28.13,28.16,28.08,28.1,108200.0,21.7124,21.7355,21.6738,21.6892,108200.0
2013-09-30 11:40:00,28.09,28.13,28.06,28.08,121400.0,21.6815,21.7124,21.6583,21.6738,121400.0
2013-09-30 11:50:00,28.08,28.2,28.08,28.19,112200.0,21.6738,21.7664,21.6738,21.7587,112200.0
2013-09-30 12:00:00,28.18,28.2,28.04,28.04,128300.0,21.7509,21.7664,21.6429,21.6429,128300.0
2013-09-30 12:10:00,28.04,28.07,27.89,27.92,160200.0,21.6429,21.666,21.5271,21.5503,160200.0
2013-09-30 12:20:00,27.92,28.02,27.92,27.99,142900.0,21.5503,21.6274,21.5503,21.6043,142900.0
2013-09-30 12:30:00,27.99,28.05,27.92,27.96,238000.0,21.6043,21.6506,21.5503,21.5811,238000.0
2013-09-30 12:40:00,27.96,28.07,27.96,28.04,126100.0,21.5811,21.666,21.5811,21.6429,126100.0
2013-09-30 12:50:00,28.05,28.16,28.05,28.14,107000.0,21.6506,21.7355,21.6506,21.7201,107000.0
2013-09-30 13:00:00,28.14,28.21,28.09,28.11,100100.0,21.7201,21.7741,21.6815,21.6969,100100.0
2013-09-30 13:10:00,28.11,28.18,28.07,28.18,81900.0,21.6969,21.7509,21.666,21.7509,81900.0
2013-09-30 13:20:00,28.18,28.19,28.0,28.03,252100.0,21.7509,21.7587,21.612,21.6352,252100.0
2013-09-30 13:30:00,28.02,28.1,28.0,28.01,141000.0,21.6274,21.6892,21.612,21.6197,141000.0
2013-09-30 13:40:00,28.01,28.06,27.99,28.05,142200.0,21.6197,21.6583,21.6043,21.6506,142200.0
2013-09-30 13:50:00,28.06,28.13,28.05,28.11,135800.0,21.6583,21.7124,21.6506,21.6969,135800.0
2013-09-30 14:00:00,28.11,28.15,28.09,28.14,126600.0,21.6969,21.7278,21.6815,21.7201,126600.0
2013-09-30 14:10:00,28.15,28.16,28.03,28.06,120800.0,21.7278,21.7355,21.6352,21.6583,120800.0
2013-09-30 14:20:00,28.07,28.09,28.03,28.04,160100.0,21.666,21.6815,21.6352,21.6429,160100.0
2013-09-30 14:30:00,28.03,28.08,28.03,28.03,115700.0,21.6352,21.6738,21.6352,21.6352,115700.0
2013-09-30 14:40:00,28.03,28.04,28.0,28.04,88500.0,21.6352,21.6429,21.612,21.6429,88500.0
2013-09-30 14:50:00,28.03,28.07,28.02,28.05,90700.0,21.6352,21.666,21.6274,21.6506,90700.0
2013-09-30 15:00:00,28.04,28.07,28.01,28.07,198400.0,21.6429,21.666,21.6197,21.666,198400.0
2013-09-30 15:10:00,28.06,28.06,27.99,28.04,145000.0,21.6583,21.6583,21.6043,21.6429,145000.0
2013-09-30 15:20:00,28.04,28.09,28.02,28.05,125100.0,21.6429,21.6815,21.6274,21.6506,125100.0
2013-09-30 15:30:00,28.05,28.08,28.02,28.05,199900.0,21.6506,21.6738,21.6274,21.6506,199900.0
2013-09-30 15:40:00,28.04,28.08,28.01,28.05,301400.0,21.6429,21.6738,21.6197,21.6506,301400.0
2013-09-30 15:50:00,28.06,28.11,28.04,28.09,515500.0,21.6583,21.6969,21.6429,21.6815,515500.0
2013-10-01 09:30:00,27.47,27.5,27.1,27.18,890000.0,21.2029,21.2261,20.9173,20.9791,890000.0
2013-10-01 09:40:00,27.19,27.19,27.02,27.1,775100.0,20.9868,20.9868,20.8556,20.9173,775100.0
2013-10-01 09:50:00,27.1,27.27,27.04,27.1,579500.0,20.9173,21.0486,20.871,20.9173,579500.0
2013-10-01 10:00:00,27.06,27.1,26.81,26.88,1070600.0,20.8865,20.9173,20.6935,20.7475,1070600.0
2013-10-01 10:10:00,26.89,26.93,26.8,26.9,427100.0,20.7552,20.7861,20.6858,20.763,427100.0
2013-10-01 10:20:00,26.9,27.0,26.84,26.92,325800.0,20.763,20.8402,20.7167,20.7784,325800.0
2013-10-01 10:30:00,26.92,26.92,26.8,26.86,428600.0,20.7784,20.7784,20.6858,20.7321,428600.0
2013-10-01 10:40:00,26.86,26.93,26.75,26.75,533100.0,20.7321,20.7861,20.6472,20.6472,533100.0
2013-10-01 10:50:00,26.76,26.88,26.73,26.87,454200.0,20.6549,20.7475,20.6317,20.7398,454200.0
2013-10-01 11:00:00,26.87,26.87,26.77,26.79,261000.0,20.7398,20.7398,20.6626,20.6781,261000.0
2013-10-01 11:10:00,26.79,26.9,26.79,26.9,299900.0,20.6781,20.763,20.6781,20.763,299900.0
2013-10-01 11:20:00,26.89,26.99,26.89,26.96,378700.0,20.7552,20.8324,20.7552,20.8093,378700.0
2013-10-01 11:30:00,26.96,26.98,26.93,26.94,190000.0,20.8093,20.8247,20.7861,20.7938,190000.0
2013-10-01 11:40:00,26.95,26.99,26.94,26.97,183600.0,20.8016,20.8324,20.7938,20.817,183600.0
2013-10-01 11:50:00,26.96,26.97,26.91,26.94,167000.0,20.8093,20.817,20.7707,20.7938,167000.0
2013-10-01 12:00:00,26.94,26.98,26.91,26.95,100300.0,20.7938,20.8247,20.7707,20.8016,100300.0
2013-10-01 12:10:00,26.95,27.01,26.94,26.99,225600.0,20.8016,20.8479,20.7938,20.8324,225600.0
2013-10-01 12:20:00,26.99,27.03,26.97,26.99,256200.0,20.8324,20.8633,20.817,20.8324,256200.0
2013-10-01 12:30:00,26.99,27.03,26.97,27.03,104700.0,20.8324,20.8633,20.817,20.8633,104700.0
2013-10-01 12:40:00,27.03,27.08,26.97,27.08,261600.0,20.8633,20.9019,20.817,20.9019,261600.0
2013-10-01 12:50:00,27.08,27.1,27.01,27.08,191300.0,20.9019,20.9173,20.8479,20.9019,191300.0
2013-10-01 13:00:00,27.09,27.09,27.01,27.03,158900.0,20.9096,20.9096,20.8479,20.8633,158900.0
2013-10-01 13:10:00,27.03,27.04,26.97,27.04,100900.0,20.8633,20.871,20.817,20.871,100900.0
2013-10-01 13:20:00,27.03,27.07,26.98,26.98,195100.0,20.8633,20.8942,20.8247,20.8247,195100.0
2013-10-01 13:30:00,26.98,27.09,26.97,27.09,129300.0,20.8247,20.9096,20.817,20.9096,129300.0
2013-10-01 13:40:00,27.08,27.08,27.05,27.06,99000.0,20.9019,20.9019,20.8787,20.8865,99000.0
2013-10-01 13:50:00,27.07,27.09,27.05,27.06,106300.0,20.8942,20.9096,20.8787,20.8865,106300.0
2013-10-01 14:00:00,27.06,27.07,27.01,27.03,170600.0,20.8865,20.8942,20.8479,20.8633,170600.0
2013-10-01 14:10:00,27.03,27.03,26.96,27.0,205800.0,20.8633,20.8633,20.8093,20.8402,205800.0
2013-10-01 14:20:00,27.0,27.07,26.97,27.06,230800.0,20.8402,20.8942,20.817,20.8865,230800.0
2013-10-01 14:30:00,27.06,27.14,27.05,27.14,154000.0,20.8865,20.9482,20.8787,20.9482,154000.0
2013-10-01 14:40:00,27.14,27.18,27.13,27.17,192900.0,20.9482,20.9791,20.9405,20.9714,192900.0
2013-10-01 14:50:00,27.17,27.2,27.17,27.18,188500.0,20.9714,20.9945,20.9714,20.9791,188500.0
2013-10-01 15:00:00,27.18,27.19,27.11,27.15,184400.0,20.9791,20.9868,20.9251,20.9559,184400.0
2013-10-01 15:10:00,27.15,27.16,27.09,27.14,210400.0,20.9559,20.9636,20.9096,20.9482,210400.0
2013-10-01 15:20:00,27.14,27.15,27.09,27.14,197400.0,20.9482,20.9559,20.9096,20.9482,197400.0
2013-10-01 15:30:00,27.13,27.2,27.13,27.17,330500.0,20.9405,20.9945,20.9405,20.9714,330500.0
2013-10-01 15:40:00,27.17,27.22,27.16,27.21,424700.0,20.9714,21.01,20.9636,21.0022,424700.0
2013-10-01 15:50:00,27.21,27.22,27.15,27.21,669800.0,21.0022,21.01,20.9559,21.0022,669800.0
2013-10-02 09:30:00,27.5,27.69,27.38,27.61,496400.0,21.2261,21.3727,21.1335,21.311,496400.0
2013-10-02 09:40:00,27.62,27.74,27.44,27.52,375800.0,21.3187,21.4113,21.1798,21.2415,375800.0
2013-10-02 09:50:00,27.5,27.6,27.41,27.49,372100.0,21.2261,21.3033,21.1566,21.2184,372100.0
2013-10-02 10:00:00,27.5,27.57,27.33,27.41,361600.0,21.2261,21.2801,21.0949,21.1566,361600.0
2013-10-02 10:10:00,27.42,27.56,27.41,27.47,419500.0,21.1643,21.2724,21.1566,21.2029,419500.0
2013-10-02 10:20:00,27.47,27.6,27.41,27.58,254900.0,21.2029,21.3033,21.1566,21.2878,254900.0
2013-10-02 10:30:00,27.58,27.73,27.57,27.62,309000.0,21.2878,21.4036,21.2801,21.3187,309000.0
2013-10-02 10:40:00,27.62,27.66,27.55,27.65,253100.0,21.3187,21.3496,21.2647,21.3419,253100.0
2013-10-02 10:50:00,27.65,27.79,27.6,27.65,390800.0,21.3419,21.4499,21.3033,21.3419,390800.0
2013-10-02 11:00:00,27.65,27.65,27.53,27.55,188500.0,21.3419,21.3419,21.2492,21.2647,188500.0
2013-10-02 11:10:00,27.54,27.65,27.45,27.45,229300.0,21.257,21.3419,21.1875,21.1875,229300.0
2013-10-02 11:20:00,27.45,27.49,27.38,27.48,219700.0,21.1875,21.2184,21.1335,21.2106,219700.0
2013-10-02 11:30:00,27.49,27.55,27.37,27.38,300600.0,21.2184,21.2647,21.1257,21.1335,300600.0
2013-10-02 11:40:00,27.38,27.48,27.38,27.44,230300.0,21.1335,21.2106,21.1335,21.1798,230300.0
2013-10-02 11:50:00,27.43,27.51,27.42,27.45,182800.0,21.172,21.2338,21.1643,21.1875,182800.0
2013-10-02 12:00:00,27.45,27.54,27.45,27.49,137000.0,21.1875,21.257,21.1875,21.2184,137000.0
2013-10-02 12:10:00,27.49,27.52,27.43,27.43,129900.0,21.2184,21.2415,21.172,21.172,129900.0
2013-10-02 12:20:00,27.42,27.44,27.34,27.37,141800.0,21.1643,21.1798,21.1026,21.1257,141800.0
2013-10-02 12:30:00,27.37,27.44,27.36,27.4,177000.0,21.1257,21.1798,21.118,21.1489,177000.0
2013-10-02 12:40:00,27.41,27.48,27.36,27.41,201200.0,21.1566,21.2106,21.118,21.1566,201200.0
2013-10-02 12:50:00,27.41,27.46,27.36,27.45,151400.0,21.1566,21.1952,21.118,21.1875,151400.0
2013-10-02 13:00:00,27.46,27.51,27.39,27.4,147700.0,21.1952,21.2338,21.1412,21.1489,147700.0
2013-10-02 13:10:00,27.41,27.52,27.41,27.52,171700.0,21.1566,21.2415,21.1566,21.2415,171700.0
2013-10-02 13:20:00,27.52,27.53,27.47,27.5,150400.0,21.2415,21.2492,21.2029,21.2261,150400.0
2013-10-02 13:30:00,27.49,27.53,27.43,27.44,128800.0,21.2184,21.2492,21.172,21.1798,128800.0
2013-10-02 13:40:00,27.44,27.47,27.42,27.43,87700.0,21.1798,21.2029,21.1643,21.172,87700.0
2013-10-02 13:50:00,27.44,27.45,27.4,27.44,109500.0,21.1798,21.1875,21.1489,21.1798,109500.0
2013-10-02 14:00:00,27.45,27.46,27.39,27.41,188600.0,21.1875,21.1952,21.1412,21.1566,188600.0
2013-10-02 14:10:00,27.4,27.55,27.39,27.53,232300.0,21.1489,21.2647,21.1412,21.2492,232300.0
2013-10-02 14:20:00,27.53,27.58,27.51,27.55,121200.0,21.2492,21.2878,21.2338,21.2647,121200.0
2013-10-02 14:30:00,27.55,27.57,27.47,27.49,144900.0,21.2647,21.2801,21.2029,21.2184,144900.0
2013-10-02 14:40:00,27.48,27.5,27.44,27.47,107100.0,21.2106,21.2261,21.1798,21.2029,107100.0
2013-10-02 14:50:00,27.47,27.5,27.44,27.48,184100.0,21.2029,21.2261,21.1798,21.2106,184100.0
2013-10-02 15:00:00,27.48,27.54,27.45,27.53,173800.0,21.2106,21.257,21.1875,21.2492,173800.0
2013-10-02 15:10:00,27.53,27.57,27.51,27.54,154500.0,21.2492,21.2801,21.2338,21.257,154500.0
2013-10-02 15:20:00,27.54,27.54,27.51,27.52,153800.0,21.257,21.257,21.2338,21.2415,153800.0
2013-10-02 15:30:00,27.51,27.54,27.46,27.47,300200.0,21.2338,21.257,21.1952,21.2029,300200.0
2013-10-02 15:40:00,27.47,27.52,27.44,27.45,403000.0,21.2029,21.2415,21.1798,21.1875,403000.0
2013-10-02 15:50:00,27.45,27.52,27.45,27.52,601200.0,21.1875,21.2415,21.1875,21.2415,601200.0
2013-10-03 09:30:00,27.41,27.55,27.34,27.51,204800.0,21.1566,21.2647,21.1026,21.2338,204800.0
2013-10-03 09:40:00,27.51,27.58,27.32,27.33,206800.0,21.2338,21.2878,21.0871,21.0949,206800.0
2013-10-03 09:50:00,27.33,27.54,27.33,27.48,229300.0,21.0949,21.257,21.0949,21.2106,229300.0
2013-10-03 10:00:00,27.49,27.68,27.42,27.51,288200.0,21.2184,21.365,21.1643,21.2338,288200.0
2013-10-03 10:10:00,27.51,27.6,27.48,27.48,125100.0,21.2338,21.3033,21.2106,21.2106,125100.0
2013-10-03 10:20:00,27.47,27.49,27.35,27.48,171400.0,21.2029,21.2184,21.1103,21.2106,171400.0
2013-10-03 10:30:00,27.48,27.57,27.45,27.57,115300.0,21.2106,21.2801,21.1875,21.2801,115300.0
2013-10-03 10:40:00,27.57,27.59,27.49,27.5,110600.0,21.2801,21.2955,21.2184,21.2261,110600.0
2013-10-03 10:50:00,27.5,27.54,27.44,27.47,112700.0,21.2261,21.257,21.1798,21.2029,112700.0
2013-10-03 11:00:00,27.47,27.48,27.34,27.35,150500.0,21.2029,21.2106,21.1026,21.1103,150500.0
2013-10-03 11:10:00,27.35,27.43,27.31,27.38,195200.0,21.1103,21.172,21.0794,21.1335,195200.0
2013-10-03 11:20:00,27.38,27.41,27.22,27.26,214900.0,21.1335,21.1566,21.01,21.0408,214900.0
2013-10-03 11:30:00,27.26,27.3,27.18,27.2,130800.0,21.0408,21.0717,20.9791,20.9945,130800.0
2013-10-03 11:40:00,27.19,27.24,27.15,27.15,166600.0,20.9868,21.0254,20.9559,20.9559,166600.0
2013-10-03 11:50:00,27.15,27.28,27.13,27.2,138700.0,20.9559,21.0563,20.9405,20.9945,138700.0
2013-10-03 12:00:00,27.19,27.23,27.12,27.21,84900.0,20.9868,21.0177,20.9328,21.0022,84900.0
2013-10-03 12:10:00,27.21,27.25,27.18,27.21,85400.0,21.0022,21.0331,20.9791,21.0022,85400.0
2013-10-03 12:20:00,27.21,27.25,27.14,27.14,97500.0,21.0022,21.0331,20.9482,20.9482,97500.0
2013-10-03 12:30:00,27.14,27.18,27.12,27.17,121400.0,20.9482,20.9791,20.9328,20.9714,121400.0
2013-10-03 12:40:00,27.16,27.22,27.13,27.16,106400.0,20.9636,21.01,20.9405,20.9636,106400.0
2013-10-03 12:50:00,27.17,27.17,27.02,27.04,162400.0,20.9714,20.9714,20.8556,20.871,162400.0
2013-10-03 13:00:00,27.05,27.09,27.01,27.03,166000.0,20.8787,20.9096,20.8479,20.8633,166000.0
2013-10-03 13:10:00,27.02,27.1,27.0,27.09,153700.0,20.8556,20.9173,20.8402,20.9096,153700.0
2013-10-03 13:20:00,27.09,27.15,27.0,27.02,125900.0,20.9096,20.9559,20.8402,20.8556,125900.0
2013-10-03 13:30:00,27.01,27.05,27.01,27.03,91200.0,20.8479,20.8787,20.8479,20.8633,91200.0
2013-10-03 13:40:00,27.03,27.1,27.03,27.08,76300.0,20.8633,20.9173,20.8633,20.9019,76300.0
2013-10-03 13:50:00,27.08,27.1,27.04,27.08,64600.0,20.9019,20.9173,20.871,20.9019,64600.0
2013-10-03 14:00:00,27.08,27.1,27.05,27.06,54700.0,20.9019,20.9173,20.8787,20.8865,54700.0
2013-10-03 14:10:00,27.07,27.09,27.02,27.08,59200.0,20.8942,20.9096,20.8556,20.9019,59200.0
2013-10-03 14:20:00,27.08,27.14,27.05,27.1,128800.0,20.9019,20.9482,20.8787,20.9173,128800.0
2013-10-03 14:30:00,27.1,27.15,27.09,27.12,105200.0,20.9173,20.9559,20.9096,20.9328,105200.0
2013-10-03 14:40:00,27.13,27.18,27.13,27.15,60200.0,20.9405,20.9791,20.9405,20.9559,60200.0
2013-10-03 14:50:00,27.16,27.16,27.12,27.13,76000.0,20.9636,20.9636,20.9328,20.9405,76000.0
2013-10-03 15:00:00,27.12,27.15,27.09,27.12,120400.0,20.9328,20.9559,20.9096,20.9328,120400.0
2013-10-03 15:10:00,27.12,27.12,27.07,27.11,57800.0,20.9328,20.9328,20.8942,20.9251,57800.0
2013-10-03 15:20:00,27.11,27.13,27.09,27.11,58800.0,20.9251,20.9405,20.9096,20.9251,58800.0
2013-10-03 15:30:00,27.11,27.13,27.1,27.11,92700.0,20.9251,20.9405,20.9173,20.9251,92700.0
2013-10-03 15:40:00,27.12,27.14,27.02,27.04,351000.0,20.9328,20.9482,20.8556,20.871,351000.0
2013-10-03 15:50:00,27.03,27.05,26.94,26.95,795100.0,20.8633,20.8787,20.7938,20.8016,795100.0
2013-10-04 09:30:00,26.96,27.02,26.91,27.0,289000.0,20.8093,20.8556,20.7707,20.8402,289000.0
2013-10-04 09:40:00,27.01,27.07,26.8,26.82,271600.0,20.8479,20.8942,20.6858,20.7012,271600.0
2013-10-04 09:50:00,26.81,26.82,26.68,26.81,292600.0,20.6935,20.7012,20.5932,20.6935,292600.0
2013-10-04 10:00:00,26.81,26.81,26.61,26.63,378800.0,20.6935,20.6935,20.5391,20.5546,378800.0
2013-10-04 10:10:00,26.62,26.68,26.6,26.6,259000.0,20.5468,20.5932,20.5314,20.5314,259000.0
2013-10-04 10:20:00,26.6,26.64,26.57,26.58,157400.0,20.5314,20.5623,20.5083,20.516,157400.0
2013-10-04 10:30:00,26.59,26.78,26.58,26.77,265900.0,20.5237,20.6703,20.516,20.6626,265900.0
2013-10-04 10:40:00,26.76,26.83,26.71,26.71,132500.0,20.6549,20.7089,20.6163,20.6163,132500.0
2013-10-04 10:50:00,26.71,26.83,26.69,26.78,95700.0,20.6163,20.7089,20.6009,20.6703,95700.0
2013-10-04 11:00:00,26.78,26.87,26.75,26.86,90600.0,20.6703,20.7398,20.6472,20.7321,90600.0
2013-10-04 11:10:00,26.86,26.88,26.78,26.83,100600.0,20.7321,20.7475,20.6703,20.7089,100600.0
2013-10-04 11:20:00,26.83,26.88,26.8,26.84,95100.0,20.7089,20.7475,20.6858,20.7167,95100.0
2013-10-04 11:30:00,26.84,26.89,26.82,26.85,124100.0,20.7167,20.7552,20.7012,20.7244,124100.0
2013-10-04 11:40:00,26.85,26.88,26.82,26.88,126600.0,20.7244,20.7475,20.7012,20.7475,126600.0
2013-10-04 11:50:00,26.88,26.89,26.84,26.87,161300.0,20.7475,20.7552,20.7167,20.7398,161300.0
2013-10-04 12:00:00,26.87,26.89,26.85,26.86,96500.0,20.7398,20.7552,20.7244,20.7321,96500.0
2013-10-04 12:10:00,26.85,26.89,26.83,26.86,74300.0,20.7244,20.7552,20.7089,20.7321,74300.0
2013-10-04 12:20:00,26.86,26.87,26.81,26.84,67700.0,20.7321,20.7398,20.6935,20.7167,67700.0
2013-10-04 12:30:00,26.83,26.87,26.82,26.83,69900.0,20.7089,20.7398,20.7012,20.7089,69900.0
2013-10-04 12:40:00,26.82,26.85,26.81,26.85,67900.0,20.7012,20.7244,20.6935,20.7244,67900.0
2013-10-04 12:50:00,26.84,26.86,26.83,26.85,49300.0,20.7167,20.7321,20.7089,20.7244,49300.0
2013-10-04 13:00:00,26.86,26.92,26.85,26.89,74900.0,20.7321,20.7784,20.7244,20.7552,74900.0
2013-10-04 13:10:00,26.88,26.96,26.88,26.92,104200.0,20.7475,20.8093,20.7475,20.7784,104200.0
2013-10-04 13:20:00,26.92,26.93,26.87,26.88,49800.0,20.7784,20.7861,20.7398,20.7475,49800.0
2013-10-04 13:30:00,26.88,26.89,26.85,26.88,38800.0,20.7475,20.7552,20.7244,20.7475,38800.0
2013-10-04 13:40:00,26.88,26.92,26.87,26.91,61700.0,20.7475,20.7784,20.7398,20.7707,61700.0
2013-10-04 13:50:00,26.91,26.91,26.82,26.83,90700.0,20.7707,20.7707,20.7012,20.7089,90700.0
2013-10-04 14:00:00,26.84,26.9,26.83,26.89,85500.0,20.7167,20.763,20.7089,20.7552,85500.0
2013-10-04 14:10:00,26.89,26.91,26.86,26.87,60000.0,20.7552,20.7707,20.7321,20.7398,60000.0
2013-10-04 14:20:00,26.87,26.87,26.81,26.81,32900.0,20.7398,20.7398,20.6935,20.6935,32900.0
2013-10-04 14:30:00,26.82,26.84,26.81,26.81,59500.0,20.7012,20.7167,20.6935,20.6935,59500.0
2013-10-04 14:40:00,26.82,26.82,26.78,26.79,65800.0,20.7012,20.7012,20.6703,20.6781,65800.0
2013-10-04 14:50:00,26.79,26.82,26.77,26.77,90200.0,20.6781,20.7012,20.6626,20.6626,90200.0
2013-10-04 15:00:00,26.77,26.78,26.75,26.76,88000.0,20.6626,20.6703,20.6472,20.6549,88000.0
2013-10-04 15:10:00,26.76,26.77,26.72,26.75,104800.0,20.6549,20.6626,20.624,20.6472,104800.0
2013-10-04 15:20:00,26.75,26.77,26.72,26.75,105600.0,20.6472,20.6626,20.624,20.6472,105600.0
2013-10-04 15:30:00,26.75,26.79,26.73,26.75,163600.0,20.6472,20.6781,20.6317,20.6472,163600.0
2013-10-04 15:40:00,26.76,26.79,26.75,26.79,206300.0,20.6549,20.6781,20.6472,20.6781,206300.0
2013-10-04 15:50:00,26.78,26.82,26.77,26.8,361800.0,20.6703,20.7012,20.6626,20.6858,361800.0
2013-10-07 09:30:00,26.95,27.14,26.85,27.11,337900.0,20.8016,20.9482,20.7244,20.9251,337900.0
2013-10-07 09:40:00,27.11,27.28,27.1,27.15,261200.0,20.9251,21.0563,20.9173,20.9559,261200.0
2013-10-07 09:50:00,27.16,27.2,27.05,27.09,172500.0,20.9636,20.9945,20.8787,20.9096,172500.0
2013-10-07 10:00:00,27.1,27.14,27.01,27.08,125200.0,20.9173,20.9482,20.8479,20.9019,125200.0
2013-10-07 10:10:00,27.07,27.09,26.94,27.0,187700.0,20.8942,20.9096,20.7938,20.8402,187700.0
2013-10-07 10:20:00,27.0,27.01,26.85,26.92,192300.0,20.8402,20.8479,20.7244,20.7784,192300.0
2013-10-07 10:30:00,26.91,26.99,26.89,26.98,133100.0,20.7707,20.8324,20.7552,20.8247,133100.0
2013-10-07 10:40:00,26.99,27.05,26.97,27.01,95400.0,20.8324,20.8787,20.817,20.8479,95400.0
2013-10-07 10:50:00,27.0,27.04,26.93,26.94,118700.0,20.8402,20.871,20.7861,20.7938,118700.0
2013-10-07 11:00:00,26.95,26.99,26.92,26.95,132700.0,20.8016,20.8324,20.7784,20.8016,132700.0
2013-10-07 11:10:00,26.95,27.08,26.95,27.07,112100.0,20.8016,20.9019,20.8016,20.8942,112100.0
2013-10-07 11:20:00,27.07,27.2,27.07,27.17,202000.0,20.8942,20.9945,20.8942,20.9714,202000.0
2013-10-07 11:30:00,27.17,27.17,27.03,27.04,142400.0,20.9714,20.9714,20.8633,20.871,142400.0
2013-10-07 11:40:00,27.04,27.09,27.03,27.05,95600.0,20.871,20.9096,20.8633,20.8787,95600.0
2013-10-07 11:50:00,27.06,27.06,27.0,27.01,79200.0,20.8865,20.8865,20.8402,20.8479,79200.0
2013-10-07 12:00:00,27.02,27.17,27.02,27.16,91900.0,20.8556,20.9714,20.8556,20.9636,91900.0
2013-10-07 12:10:00,27.15,27.18,27.14,27.15,58500.0,20.9559,20.9791,20.9482,20.9559,58500.0
2013-10-07 12:20:00,27.15,27.18,27.07,27.09,82500.0,20.9559,20.9791,20.8942,20.9096,82500.0
2013-10-07 12:30:00,27.08,27.1,27.04,27.1,95300.0,20.9019,20.9173,20.871,20.9173,95300.0
2013-10-07 12:40:00,27.1,27.19,27.1,27.16,88200.0,20.9173,20.9868,20.9173,20.9636,88200.0
2013-10-07 12:50:00,27.17,27.22,27.16,27.2,128500.0,20.9714,21.01,20.9636,20.9945,128500.0
2013-10-07 13:00:00,27.2,27.22,27.17,27.22,70600.0,20.9945,21.01,20.9714,21.01,70600.0
2013-10-07 13:10:00,27.22,27.22,27.14,27.17,85900.0,21.01,21.01,20.9482,20.9714,85900.0
2013-10-07 13:20:00,27.17,27.21,27.14,27.14,90800.0,20.9714,21.0022,20.9482,20.9482,90800.0
2013-10-07 13:30:00,27.14,27.18,27.08,27.16,90100.0,20.9482,20.9791,20.9019,20.9636,90100.0
2013-10-07 13:40:00,27.17,27.2,27.16,27.18,76500.0,20.9714,20.9945,20.9636,20.9791,76500.0
2013-10-07 13:50:00,27.19,27.24,27.17,27.23,78800.0,20.9868,21.0254,20.9714,21.0177,78800.0
2013-10-07 14:00:00,27.24,27.25,27.19,27.21,83400.0,21.0254,21.0331,20.9868,21.0022,83400.0
2013-10-07 14:10:00,27.22,27.22,27.13,27.14,128400.0,21.01,21.01,20.9405,20.9482,128400.0
2013-10-07 14:20:00,27.14,27.19,27.14,27.18,93900.0,20.9482,20.9868,20.9482,20.9791,93900.0
2013-10-07 14:30:00,27.18,27.25,27.18,27.25,103200.0,20.9791,21.0331,20.9791,21.0331,103200.0
2013-10-07 14:40:00,27.25,27.26,27.21,27.22,80900.0,21.0331,21.0408,21.0022,21.01,80900.0
2013-10-07 14:50:00,27.22,27.24,27.2,27.23,76400.0,21.01,21.0254,20.9945,21.0177,76400.0
2013-10-07 15:00:00,27.22,27.24,27.2,27.21,120200.0,21.01,21.0254,20.9945,21.0022,120200.0
2013-10-07 15:10:00,27.22,27.23,27.2,27.22,114500.0,21.01,21.0177,20.9945,21.01,114500.0
2013-10-07 15:20:00,27.21,27.23,27.17,27.21,144100.0,21.0022,21.0177,20.9714,21.0022,144100.0
2013-10-07 15:30:00,27.21,27.22,27.14,27.18,191600.0,21.0022,21.01,20.9482,20.9791,191600.0
2013-10-07 15:40:00,27.17,27.18,27.14,27.17,231200.0,20.9714,20.9791,20.9482,20.9714,231200.0
2013-10-07 15:50:00,27.17,27.2,27.16,27.16,476100.0,20.9714,20.9945,20.9636,20.9636,476100.0
2013-10-08 09:30:00,27.21,27.47,27.17,27.43,246900.0,21.0022,21.2029,20.9714,21.172,246900.0
2013-10-08 09:40:00,27.43,27.47,27.28,27.31,257100.0,21.172,21.2029,21.0563,21.0794,257100.0
2013-10-08 09:50:00,27.32,27.38,27.22,27.25,224200.0,21.0871,21.1335,21.01,21.0331,224200.0
2013-10-08 10:00:00,27.25,27.35,27.24,27.35,225100.0,21.0331,21.1103,21.0254,21.1103,225100.0
2013-10-08 10:10:00,27.36,27.36,27.21,27.22,249500.0,21.118,21.118,21.0022,21.01,249500.0
2013-10-08 10:20:00,27.23,27.23,27.11,27.16,162100.0,21.0177,21.0177,20.9251,20.9636,162100.0
2013-10-08 10:30:00,27.16,27.22,27.14,27.19,128200.0,20.9636,21.01,20.9482,20.9868,128200.0
2013-10-08 10:40:00,27.18,27.21,27.11,27.13,138800.0,20.9791,21.0022,20.9251,20.9405,138800.0
2013-10-08 10:50:00,27.14,27.15,27.08,27.12,167300.0,20.9482,20.9559,20.9019,20.9328,167300.0
2013-10-08 11:00:00,27.12,27.14,27.03,27.06,135200.0,20.9328,20.9482,20.8633,20.8865,135200.0
2013-10-08 11:10:00,27.06,27.15,27.06,27.11,153100.0,20.8865,20.9559,20.8865,20.9251,153100.0
2013-10-08 11:20:00,27.1,27.11,27.05,27.07,84300.0,20.9173,20.9251,20.8787,20.8942,84300.0
2013-10-08 11:30:00,27.07,27.09,27.05,27.09,99300.0,20.8942,20.9096,20.8787,20.9096,99300.0
2013-10-08 11:40:00,27.09,27.09,27.03,27.03,89600.0,20.9096,20.9096,20.8633,20.8633,89600.0
2013-10-08 11:50:00,27.04,27.05,26.92,26.94,204900.0,20.871,20.8787,20.7784,20.7938,204900.0
2013-10-08 12:00:00,26.94,26.94,26.83,26.85,126300.0,20.7938,20.7938,20.7089,20.7244,126300.0
2013-10-08 12:10:00,26.85,26.92,26.85,26.9,112400.0,20.7244,20.7784,20.7244,20.763,112400.0
2013-10-08 12:20:00,26.9,26.92,26.87,26.9,125900.0,20.763,20.7784,20.7398,20.763,125900.0
2013-10-08 12:30:00,26.89,26.92,26.86,26.87,169000.0,20.7552,20.7784,20.7321,20.7398,169000.0
2013-10-08 12:40:00,26.86,26.91,26.84,26.88,122600.0,20.7321,20.7707,20.7167,20.7475,122600.0
2013-10-08 12:50:00,26.88,26.91,26.86,26.91,117300.0,20.7475,20.7707,20.7321,20.7707,117300.0
2013-10-08 13:00:00,26.91,26.92,26.86,26.9,111900.0,20.7707,20.7784,20.7321,20.763,111900.0
2013-10-08 13:10:00,26.9,26.91,26.86,26.88,106400.0,20.763,20.7707,20.7321,20.7475,106400.0
2013-10-08 13:20:00,26.88,26.91,26.87,26.91,63300.0,20.7475,20.7707,20.7398,20.7707,63300.0
2013-10-08 13:30:00,26.91,26.92,26.87,26.88,75200.0,20.7707,20.7784,20.7398,20.7475,75200.0
2013-10-08 13:40:00,26.88,26.89,26.83,26.87,70700.0,20.7475,20.7552,20.7089,20.7398,70700.0
2013-10-08 13:50:00,26.87,26.9,26.85,26.87,93600.0,20.7398,20.763,20.7244,20.7398,93600.0
2013-10-08 14:00:00,26.87,26.87,26.8,26.81,78400.0,20.7398,20.7398,20.6858,20.6935,78400.0
2013-10-08 14:10:00,26.81,26.82,26.79,26.81,105100.0,20.6935,20.7012,20.6781,20.6935,105100.0
2013-10-08 14:20:00,26.82,26.83,26.76,26.79,96700.0,20.7012,20.7089,20.6549,20.6781,96700.0
2013-10-08 14:30:00,26.8,26.83,26.73,26.73,98900.0,20.6858,20.7089,20.6317,20.6317,98900.0
2013-10-08 14:40:00,26.73,26.74,26.66,26.68,206400.0,20.6317,20.6395,20.5777,20.5932,206400.0
2013-10-08 14:50:00,26.67,26.69,26.56,26.56,209200.0,20.5854,20.6009,20.5005,20.5005,209200.0
2013-10-08 15:00:00,26.56,26.58,26.5,26.5,357400.0,20.5005,20.516,20.4542,20.4542,357400.0
2013-10-08 15:10:00,26.5,26.53,26.39,26.41,301800.0,20.4542,20.4774,20.3693,20.3848,301800.0
2013-10-08 15:20:00,26.41,26.5,26.39,26.43,280200.0,20.3848,20.4542,20.3693,20.4002,280200.0
2013-10-08 15:30:00,26.43,26.47,26.33,26.35,429200.0,20.4002,20.4311,20.323,20.3384,429200.0
2013-10-08 15:40:00,26.35,26.39,26.29,26.3,604600.0,20.3384,20.3693,20.2921,20.2999,604600.0
2013-10-08 15:50:00,26.3,26.42,26.3,26.35,854000.0,20.2999,20.3925,20.2999,20.3384,854000.0
2013-10-09 09:30:00,26.19,26.36,26.17,26.24,373700.0,20.2149,20.3462,20.1995,20.2535,373700.0
2013-10-09 09:40:00,26.23,26.26,26.14,26.17,294700.0,20.2458,20.269,20.1764,20.1995,294700.0
2013-10-09 09:50:00,26.18,26.18,25.88,26.12,584500.0,20.2072,20.2072,19.9757,20.1609,584500.0
2013-10-09 10:00:00,26.12,26.14,25.87,25.91,501700.0,20.1609,20.1764,19.968,19.9988,501700.0
2013-10-09 10:10:00,25.9,25.95,25.81,25.91,292200.0,19.9911,20.0297,19.9216,19.9988,292200.0
2013-10-09 10:20:00,25.91,26.09,25.9,26.06,190100.0,19.9988,20.1378,19.9911,20.1146,190100.0
2013-10-09 10:30:00,26.06,26.11,26.02,26.11,249100.0,20.1146,20.1532,20.0837,20.1532,249100.0
2013-10-09 10:40:00,26.12,26.13,26.07,26.09,188100.0,20.1609,20.1686,20.1223,20.1378,188100.0
2013-10-09 10:50:00,26.09,26.14,26.03,26.11,151600.0,20.1378,20.1764,20.0914,20.1532,151600.0
2013-10-09 11:00:00,26.11,26.25,26.08,26.23,206500.0,20.1532,20.2613,20.13,20.2458,206500.0
2013-10-09 11:10:00,26.24,26.27,26.11,26.15,156800.0,20.2535,20.2767,20.1532,20.1841,156800.0
2013-10-09 11:20:00,26.15,26.19,26.1,26.11,138800.0,20.1841,20.2149,20.1455,20.1532,138800.0
2013-10-09 11:30:00,26.12,26.15,26.07,26.08,162100.0,20.1609,20.1841,20.1223,20.13,162100.0
2013-10-09 11:40:00,26.08,26.11,26.05,26.08,71900.0,20.13,20.1532,20.1069,20.13,71900.0
2013-10-09 11:50:00,26.08,26.12,26.02,26.08,103500.0,20.13,20.1609,20.0837,20.13,103500.0
2013-10-09 12:00:00,26.08,26.16,26.08,26.09,117100.0,20.13,20.1918,20.13,20.1378,117100.0
2013-10-09 12:10:00,26.09,26.22,26.08,26.2,93800.0,20.1378,20.2381,20.13,20.2227,93800.0
2013-10-09 12:20:00,26.21,26.21,26.13,26.14,88300.0,20.2304,20.2304,20.1686,20.1764,88300.0
2013-10-09 12:30:00,26.15,26.18,26.11,26.11,63400.0,20.1841,20.2072,20.1532,20.1532,63400.0
2013-10-09 12:40:00,26.11,26.2,26.11,26.2,93100.0,20.1532,20.2227,20.1532,20.2227,93100.0
2013-10-09 12:50:00,26.19,26.22,26.13,26.14,97700.0,20.2149,20.2381,20.1686,20.1764,97700.0
2013-10-09 13:00:00,26.14,26.16,26.08,26.16,98300.0,20.1764,20.1918,20.13,20.1918,98300.0
2013-10-09 13:10:00,26.15,26.22,26.15,26.21,95600.0,20.1841,20.2381,20.1841,20.2304,95600.0
2013-10-09 13:20:00,26.21,26.53,26.2,26.52,326400.0,20.2304,20.4774,20.2227,20.4697,326400.0
2013-10-09 13:30:00,26.52,26.75,26.52,26.54,373800.0,20.4697,20.6472,20.4697,20.4851,373800.0
2013-10-09 13:40:00,26.54,26.69,26.5,26.69,318700.0,20.4851,20.6009,20.4542,20.6009,318700.0
2013-10-09 13:50:00,26.7,26.76,26.56,26.6,208900.0,20.6086,20.6549,20.5005,20.5314,208900.0
2013-10-09 14:00:00,26.6,26.61,26.44,26.55,350800.0,20.5314,20.5391,20.4079,20.4928,350800.0
2013-10-09 14:10:00,26.56,26.57,26.37,26.44,244400.0,20.5005,20.5083,20.3539,20.4079,244400.0
2013-10-09 14:20:00,26.44,26.47,26.31,26.35,202600.0,20.4079,20.4311,20.3076,20.3384,202600.0
2013-10-09 14:30:00,26.35,26.49,26.34,26.45,140900.0,20.3384,20.4465,20.3307,20.4156,140900.0
2013-10-09 14:40:00,26.45,26.54,26.44,26.46,154900.0,20.4156,20.4851,20.4079,20.4233,154900.0
2013-10-09 14:50:00,26.46,26.55,26.43,26.51,203000.0,20.4233,20.4928,20.4002,20.4619,203000.0
2013-10-09 15:00:00,26.52,26.6,26.52,26.56,149100.0,20.4697,20.5314,20.4697,20.5005,149100.0
2013-10-09 15:10:00,26.56,26.59,26.51,26.54,144000.0,20.5005,20.5237,20.4619,20.4851,144000.0
2013-10-09 15:20:00,26.53,26.56,26.5,26.52,141600.0,20.4774,20.5005,20.4542,20.4697,141600.0
2013-10-09 15:30:00,26.52,26.6,26.51,26.55,217000.0,20.4697,20.5314,20.4619,20.4928,217000.0
2013-10-09 15:40:00,26.53,26.56,26.46,26.51,379600.0,20.4774,20.5005,20.4233,20.4619,379600.0
2013-10-09 15:50:00,26.51,26.55,26.48,26.51,672100.0,20.4619,20.4928,20.4388,20.4619,672100.0
2013-10-10 09:30:00,26.58,26.58,26.02,26.26,430900.0,20.516,20.516,20.0837,20.269,430900.0
2013-10-10 09:40:00,26.26,26.3,26.1,26.16,342500.0,20.269,20.2999,20.1455,20.1918,342500.0
2013-10-10 09:50:00,26.16,26.27,26.07,26.26,318500.0,20.1918,20.2767,20.1223,20.269,318500.0
2013-10-10 10:00:00,26.27,26.38,26.19,26.33,265600.0,20.2767,20.3616,20.2149,20.323,265600.0
2013-10-10 10:10:00,26.32,26.34,26.25,26.27,309200.0,20.3153,20.3307,20.2613,20.2767,309200.0
2013-10-10 10:20:00,26.28,26.46,26.27,26.44,164200.0,20.2844,20.4233,20.2767,20.4079,164200.0
2013-10-10 10:30:00,26.44,26.58,26.38,26.53,175300.0,20.4079,20.516,20.3616,20.4774,175300.0
2013-10-10 10:40:00,26.53,26.53,26.42,26.43,193800.0,20.4774,20.4774,20.3925,20.4002,193800.0
2013-10-10 10:50:00,26.43,26.43,26.3,26.3,160300.0,20.4002,20.4002,20.2999,20.2999,160300.0
2013-10-10 11:00:00,26.31,26.41,26.27,26.39,122600.0,20.3076,20.3848,20.2767,20.3693,122600.0
2013-10-10 11:10:00,26.38,26.44,26.35,26.41,104400.0,20.3616,20.4079,20.3384,20.3848,104400.0
2013-10-10 11:20:00,26.41,26.41,26.3,26.35,211500.0,20.3848,20.3848,20.2999,20.3384,211500.0
2013-10-10 11:30:00,26.36,26.49,26.35,26.46,176800.0,20.3462,20.4465,20.3384,20.4233,176800.0
2013-10-10 11:40:00,26.45,26.48,26.39,26.45,88000.0,20.4156,20.4388,20.3693,20.4156,88000.0
2013-10-10 11:50:00,26.44,26.5,26.43,26.49,97800.0,20.4079,20.4542,20.4002,20.4465,97800.0
2013-10-10 12:00:00,26.49,26.55,26.48,26.53,96200.0,20.4465,20.4928,20.4388,20.4774,96200.0
2013-10-10 12:10:00,26.53,26.64,26.52,26.63,105400.0,20.4774,20.5623,20.4697,20.5546,105400.0
2013-10-10 12:20:00,26.63,26.64,26.56,26.58,82700.0,20.5546,20.5623,20.5005,20.516,82700.0
2013-10-10 12:30:00,26.58,26.59,26.55,26.57,122400.0,20.516,20.5237,20.4928,20.5083,122400.0
2013-10-10 12:40:00,26.57,26.58,26.53,26.58,70200.0,20.5083,20.516,20.4774,20.516,70200.0
2013-10-10 12:50:00,26.58,26.64,26.56,26.58,111000.0,20.516,20.5623,20.5005,20.516,111000.0
2013-10-10 13:00:00,26.57,26.64,26.57,26.6,70500.0,20.5083,20.5623,20.5083,20.5314,70500.0
2013-10-10 13:10:00,26.59,26.62,26.55,26.55,70900.0,20.5237,20.5468,20.4928,20.4928,70900.0
2013-10-10 13:20:00,26.56,26.57,26.45,26.47,81700.0,20.5005,20.5083,20.4156,20.4311,81700.0
2013-10-10 13:30:00,26.47,26.51,26.46,26.49,84400.0,20.4311,20.4619,20.4233,20.4465,84400.0
2013-10-10 13:40:00,26.49,26.55,26.48,26.54,49900.0,20.4465,20.4928,20.4388,20.4851,49900.0
2013-10-10 13:50:00,26.54,26.56,26.51,26.55,61500.0,20.4851,20.5005,20.4619,20.4928,61500.0
2013-10-10 14:00:00,26.55,26.56,26.52,26.53,76200.0,20.4928,20.5005,20.4697,20.4774,76200.0
2013-10-10 14:10:00,26.53,26.53,26.49,26.51,95000.0,20.4774,20.4774,20.4465,20.4619,95000.0
2013-10-10 14:20:00,26.49,26.51,26.48,26.49,119500.0,20.4465,20.4619,20.4388,20.4465,119500.0
2013-10-10 14:30:00,26.49,26.49,26.44,26.49,93400.0,20.4465,20.4465,20.4079,20.4465,93400.0
2013-10-10 14:40:00,26.49,26.52,26.48,26.51,73000.0,20.4465,20.4697,20.4388,20.4619,73000.0
2013-10-10 14:50:00,26.5,26.5,26.43,26.47,83900.0,20.4542,20.4542,20.4002,20.4311,83900.0
2013-10-10 15:00:00,26.48,26.56,26.45,26.56,150400.0,20.4388,20.5005,20.4156,20.5005,150400.0
2013-10-10 15:10:00,26.57,26.6,26.5,26.51,179300.0,20.5083,20.5314,20.4542,20.4619,179300.0
2013-10-10 15:20:00,26.51,26.51,26.36,26.36,368500.0,20.4619,20.4619,20.3462,20.3462,368500.0
2013-10-10 15:30:00,26.36,26.42,26.27,26.3,326800.0,20.3462,20.3925,20.2767,20.2999,326800.0
2013-10-10 15:40:00,26.3,26.34,26.18,26.25,465700.0,20.2999,20.3307,20.2072,20.2613,465700.0
2013-10-10 15:50:00,26.25,26.32,26.22,26.29,781200.0,20.2613,20.3153,20.2381,20.2921,781200.0
2013-10-11 09:30:00,25.87,25.89,25.55,25.84,589800.0,19.968,19.9834,19.721,19.9448,589800.0
2013-10-11 09:40:00,25.82,25.87,25.64,25.76,493400.0,19.9294,19.968,19.7904,19.883,493400.0
2013-10-11 09:50:00,25.75,25.85,25.72,25.82,312500.0,19.8753,19.9525,19.8522,19.9294,312500.0
2013-10-11 10:00:00,25.81,25.82,25.67,25.7,291100.0,19.9216,19.9294,19.8136,19.8367,291100.0
2013-10-11 10:10:00,25.7,25.75,25.67,25.69,284100.0,19.8367,19.8753,19.8136,19.829,284100.0
2013-10-11 10:20:00,25.69,25.7,25.61,25.66,350900.0,19.829,19.8367,19.7673,19.8059,350900.0
2013-10-11 10:30:00,25.65,25.73,25.5,25.51,587100.0,19.7981,19.8599,19.6824,19.6901,587100.0
2013-10-11 10:40:00,25.51,25.6,25.5,25.55,257200.0,19.6901,19.7596,19.6824,19.721,257200.0
2013-10-11 10:50:00,25.56,25.7,25.53,25.66,340000.0,19.7287,19.8367,19.7055,19.8059,340000.0
2013-10-11 11:00:00,25.66,25.77,25.66,25.68,378400.0,19.8059,19.8908,19.8059,19.8213,378400.0
2013-10-11 11:10:00,25.67,25.73,25.63,25.72,332700.0,19.8136,19.8599,19.7827,19.8522,332700.0
2013-10-11 11:20:00,25.71,25.75,25.69,25.74,267100.0,19.8445,19.8753,19.829,19.8676,267100.0
2013-10-11 11:30:00,25.73,25.9,25.73,25.89,441000.0,19.8599,19.9911,19.8599,19.9834,441000.0
2013-10-11 11:40:00,25.89,25.89,25.72,25.73,198000.0,19.9834,19.9834,19.8522,19.8599,198000.0
2013-10-11 11:50:00,25.73,25.75,25.68,25.7,163100.0,19.8599,19.8753,19.8213,19.8367,163100.0
2013-10-11 12:00:00,25.69,25.72,25.64,25.66,155600.0,19.829,19.8522,19.7904,19.8059,155600.0
2013-10-11 12:10:00,25.65,25.68,25.63,25.67,132400.0,19.7981,19.8213,19.7827,19.8136,132400.0
2013-10-11 12:20:00,25.67,25.7,25.66,25.69,247000.0,19.8136,19.8367,19.8059,19.829,247000.0
2013-10-11 12:30:00,25.68,25.69,25.65,25.68,160000.0,19.8213,19.829,19.7981,19.8213,160000.0
2013-10-11 12:40:00,25.67,25.76,25.67,25.73,185600.0,19.8136,19.883,19.8136,19.8599,185600.0
2013-10-11 12:50:00,25.73,25.83,25.72,25.82,250300.0,19.8599,19.9371,19.8522,19.9294,250300.0
2013-10-11 13:00:00,25.81,25.92,25.8,25.91,225900.0,19.9216,20.0065,19.9139,19.9988,225900.0
2013-10-11 13:10:00,25.91,25.92,25.84,25.86,145000.0,19.9988,20.0065,19.9448,19.9602,145000.0
2013-10-11 13:20:00,25.85,25.87,25.77,25.8,127100.0,19.9525,19.968,19.8908,19.9139,127100.0
2013-10-11 13:30:00,25.81,25.85,25.79,25.83,90200.0,19.9216,19.9525,19.9062,19.9371,90200.0
2013-10-11 13:40:00,25.83,25.84,25.8,25.83,103200.0,19.9371,19.9448,19.9139,19.9371,103200.0
2013-10-11 13:50:00,25.83,25.84,25.78,25.81,141400.0,19.9371,19.9448,19.8985,19.9216,141400.0
2013-10-11 14:00:00,25.81,25.82,25.73,25.75,164700.0,19.9216,19.9294,19.8599,19.8753,164700.0
2013-10-11 14:10:00,25.76,25.79,25.74,25.78,136200.0,19.883,19.9062,19.8676,19.8985,136200.0
2013-10-11 14:20:00,25.79,25.79,25.73,25.74,96500.0,19.9062,19.9062,19.8599,19.8676,96500.0
2013-10-11 14:30:00,25.75,25.75,25.73,25.73,107700.0,19.8753,19.8753,19.8599,19.8599,107700.0
2013-10-11 14:40:00,25.74,25.77,25.73,25.75,165000.0,19.8676,19.8908,19.8599,19.8753,165000.0
2013-10-11 14:50:00,25.76,25.76,25.73,25.74,132300.0,19.883,19.883,19.8599,19.8676,132300.0
2013-10-11 15:00:00,25.75,25.76,25.69,25.7,306400.0,19.8753,19.883,19.829,19.8367,306400.0
2013-10-11 15:10:00,25.7,25.72,25.63,25.64,376700.0,19.8367,19.8522,19.7827,19.7904,376700.0
2013-10-11 15:20:00,25.65,25.68,25.63,25.66,200500.0,19.7981,19.8213,19.7827,19.8059,200500.0
2013-10-11 15:30:00,25.67,25.71,25.62,25.63,289700.0,19.8136,19.8445,19.775,19.7827,289700.0
2013-10-11 15:40:00,25.64,25.64,25.56,25.57,524100.0,19.7904,19.7904,19.7287,19.7364,524100.0
2013-10-11 15:50:00,25.57,25.63,25.56,25.63,973800.0,19.7364,19.7827,19.7287,19.7827,973800.0
2013-10-14 09:30:00,25.92,26.02,25.74,25.82,417600.0,20.0065,20.0837,19.8676,19.9294,417600.0
2013-10-14 09:40:00,25.82,25.9,25.78,25.88,241900.0,19.9294,19.9911,19.8985,19.9757,241900.0
2013-10-14 09:50:00,25.88,25.9,25.74,25.78,222000.0,19.9757,19.9911,19.8676,19.8985,222000.0
2013-10-14 10:00:00,25.78,25.81,25.64,25.64,275000.0,19.8985,19.9216,19.7904,19.7904,275000.0
2013-10-14 10:10:00,25.64,25.77,25.59,25.73,201100.0,19.7904,19.8908,19.7518,19.8599,201100.0
2013-10-14 10:20:00,25.74,25.85,25.69,25.85,188800.0,19.8676,19.9525,19.829,19.9525,188800.0
2013-10-14 10:30:00,25.85,25.93,25.83,25.84,131500.0,19.9525,20.0143,19.9371,19.9448,131500.0
2013-10-14 10:40:00,25.83,25.87,25.75,25.78,152200.0,19.9371,19.968,19.8753,19.8985,152200.0
2013-10-14 10:50:00,25.79,25.85,25.78,25.81,228700.0,19.9062,19.9525,19.8985,19.9216,228700.0
2013-10-14 11:00:00,25.81,25.81,25.74,25.78,102100.0,19.9216,19.9216,19.8676,19.8985,102100.0
2013-10-14 11:10:00,25.77,25.79,25.66,25.68,163200.0,19.8908,19.9062,19.8059,19.8213,163200.0
2013-10-14 11:20:00,25.68,25.69,25.61,25.64,156500.0,19.8213,19.829,19.7673,19.7904,156500.0
2013-10-14 11:30:00,25.64,25.7,25.61,25.68,141500.0,19.7904,19.8367,19.7673,19.8213,141500.0
2013-10-14 11:40:00,25.68,25.7,25.58,25.6,139100.0,19.8213,19.8367,19.7441,19.7596,139100.0
2013-10-14 11:50:00,25.6,25.63,25.57,25.62,113900.0,19.7596,19.7827,19.7364,19.775,113900.0
2013-10-14 12:00:00,25.61,25.74,25.61,25.73,117800.0,19.7673,19.8676,19.7673,19.8599,117800.0
2013-10-14 12:10:00,25.72,25.75,25.71,25.73,55700.0,19.8522,19.8753,19.8445,19.8599,55700.0
2013-10-14 12:20:00,25.73,25.73,25.66,25.7,70600.0,19.8599,19.8599,19.8059,19.8367,70600.0
2013-10-14 12:30:00,25.7,25.73,25.68,25.69,73100.0,19.8367,19.8599,19.8213,19.829,73100.0
2013-10-14 12:40:00,25.69,25.72,25.67,25.71,66600.0,19.829,19.8522,19.8136,19.8445,66600.0
2013-10-14 12:50:00,25.71,25.71,25.64,25.66,111600.0,19.8445,19.8445,19.7904,19.8059,111600.0
2013-10-14 13:00:00,25.65,25.65,25.61,25.61,151400.0,19.7981,19.7981,19.7673,19.7673,151400.0
2013-10-14 13:10:00,25.62,25.64,25.6,25.62,159800.0,19.775,19.7904,19.7596,19.775,159800.0
2013-10-14 13:20:00,25.62,25.69,25.6,25.68,90700.0,19.775,19.829,19.7596,19.8213,90700.0
2013-10-14 13:30:00,25.68,25.77,25.68,25.72,97100.0,19.8213,19.8908,19.8213,19.8522,97100.0
2013-10-14 13:40:00,25.72,25.72,25.64,25.66,81200.0,19.8522,19.8522,19.7904,19.8059,81200.0
2013-10-14 13:50:00,25.66,25.66,25.63,25.64,70600.0,19.8059,19.8059,19.7827,19.7904,70600.0
2013-10-14 14:00:00,25.64,25.77,25.64,25.76,164100.0,19.7904,19.8908,19.7904,19.883,164100.0
2013-10-14 14:10:00,25.75,25.86,25.73,25.84,134400.0,19.8753,19.9602,19.8599,19.9448,134400.0
2013-10-14 14:20:00,25.83,25.85,25.8,25.8,112200.0,19.9371,19.9525,19.9139,19.9139,112200.0
2013-10-14 14:30:00,25.8,25.81,25.77,25.79,122700.0,19.9139,19.9216,19.8908,19.9062,122700.0
2013-10-14 14:40:00,25.8,25.82,25.68,25.7,254100.0,19.9139,19.9294,19.8213,19.8367,254100.0
2013-10-14 14:50:00,25.71,25.78,25.64,25.78,216200.0,19.8445,19.8985,19.7904,19.8985,216200.0
2013-10-14 15:00:00,25.77,25.78,25.68,25.73,136400.0,19.8908,19.8985,19.8213,19.8599,136400.0
2013-10-14 15:10:00,25.73,25.75,25.63,25.63,177300.0,19.8599,19.8753,19.7827,19.7827,177300.0
2013-10-14 15:20:00,25.63,25.69,25.61,25.69,130900.0,19.7827,19.829,19.7673,19.829,130900.0
2013-10-14 15:30:00,25.69,25.74,25.68,25.69,234600.0,19.829,19.8676,19.8213,19.829,234600.0
2013-10-14 15:40:00,25.68,25.72,25.61,25.7,358100.0,19.8213,19.8522,19.7673,19.8367,358100.0
2013-10-14 15:50:00,25.7,25.75,25.65,25.74,401400.0,19.8367,19.8753,19.7981,19.8676,401400.0
2013-10-15 09:30:00,25.56,25.62,25.45,25.51,480000.0,19.7287,19.775,19.6438,19.6901,480000.0
2013-10-15 09:40:00,25.52,25.79,25.46,25.63,552400.0,19.6978,19.9062,19.6515,19.7827,552400.0
2013-10-15 09:50:00,25.62,25.63,25.52,25.53,434700.0,19.775,19.7827,19.6978,19.7055,434700.0
2013-10-15 10:00:00,25.54,25.55,25.33,25.39,417100.0,19.7132,19.721,19.5511,19.5975,417100.0
2013-10-15 10:10:00,25.39,25.54,25.36,25.51,370100.0,19.5975,19.7132,19.5743,19.6901,370100.0
2013-10-15 10:20:00,25.51,25.52,25.37,25.47,396600.0,19.6901,19.6978,19.582,19.6592,396600.0
2013-10-15 10:30:00,25.47,25.48,25.4,25.41,189900.0,19.6592,19.6669,19.6052,19.6129,189900.0
2013-10-15 10:40:00,25.4,25.48,25.38,25.47,199500.0,19.6052,19.6669,19.5897,19.6592,199500.0
2013-10-15 10:50:00,25.47,25.55,25.45,25.52,249800.0,19.6592,19.721,19.6438,19.6978,249800.0
2013-10-15 11:00:00,25.52,25.54,25.47,25.53,186200.0,19.6978,19.7132,19.6592,19.7055,186200.0
2013-10-15 11:10:00,25.53,25.57,25.42,25.45,381800.0,19.7055,19.7364,19.6206,19.6438,381800.0
2013-10-15 11:20:00,25.45,25.53,25.45,25.51,141100.0,19.6438,19.7055,19.6438,19.6901,141100.0
2013-10-15 11:30:00,25.51,25.52,25.4,25.42,300900.0,19.6901,19.6978,19.6052,19.6206,300900.0
2013-10-15 11:40:00,25.43,25.45,25.41,25.43,151000.0,19.6283,19.6438,19.6129,19.6283,151000.0
2013-10-15 11:50:00,25.42,25.43,25.4,25.42,100400.0,19.6206,19.6283,19.6052,19.6206,100400.0
2013-10-15 12:00:00,25.41,25.42,25.4,25.41,70000.0,19.6129,19.6206,19.6052,19.6129,70000.0
2013-10-15 12:10:00,25.42,25.45,25.4,25.4,104400.0,19.6206,19.6438,19.6052,19.6052,104400.0
2013-10-15 12:20:00,25.41,25.43,25.4,25.42,39000.0,19.6129,19.6283,19.6052,19.6206,39000.0
2013-10-15 12:30:00,25.42,25.46,25.41,25.44,67800.0,19.6206,19.6515,19.6129,19.6361,67800.0
2013-10-15 12:40:00,25.44,25.46,25.43,25.44,45800.0,19.6361,19.6515,19.6283,19.6361,45800.0
2013-10-15 12:50:00,25.44,25.5,25.42,25.5,129800.0,19.6361,19.6824,19.6206,19.6824,129800.0
2013-10-15 13:00:00,25.51,25.59,25.5,25.56,143800.0,19.6901,19.7518,19.6824,19.7287,143800.0
2013-10-15 13:10:00,25.56,25.65,25.55,25.63,119000.0,19.7287,19.7981,19.721,19.7827,119000.0
2013-10-15 13:20:00,25.64,25.71,25.64,25.69,122000.0,19.7904,19.8445,19.7904,19.829,122000.0
2013-10-15 13:30:00,25.69,25.8,25.67,25.78,198100.0,19.829,19.9139,19.8136,19.8985,198100.0
2013-10-15 13:40:00,25.78,25.79,25.61,25.66,221500.0,19.8985,19.9062,19.7673,19.8059,221500.0
2013-10-15 13:50:00,25.66,25.72,25.66,25.67,94700.0,19.8059,19.8522,19.8059,19.8136,94700.0
2013-10-15 14:00:00,25.68,25.7,25.67,25.68,112500.0,19.8213,19.8367,19.8136,19.8213,112500.0
2013-10-15 14:10:00,25.69,25.75,25.67,25.74,132100.0,19.829,19.8753,19.8136,19.8676,132100.0
2013-10-15 14:20:00,25.74,25.92,25.74,25.92,435400.0,19.8676,20.0065,19.8676,20.0065,435400.0
2013-10-15 14:30:00,25.92,26.0,25.85,25.98,390400.0,20.0065,20.0683,19.9525,20.0529,390400.0
2013-10-15 14:40:00,25.97,26.1,25.95,26.04,561700.0,20.0451,20.1455,20.0297,20.0992,561700.0
2013-10-15 14:50:00,26.04,26.12,25.94,26.1,374700.0,20.0992,20.1609,20.022,20.1455,374700.0
2013-10-15 15:00:00,26.1,26.16,26.06,26.12,345100.0,20.1455,20.1918,20.1146,20.1609,345100.0
2013-10-15 15:10:00,26.11,26.11,26.0,26.01,245800.0,20.1532,20.1532,20.0683,20.076,245800.0
2013-10-15 15:20:00,26.01,26.1,26.01,26.07,239500.0,20.076,20.1455,20.076,20.1223,239500.0
2013-10-15 15:30:00,26.07,26.14,26.06,26.1,282100.0,20.1223,20.1764,20.1146,20.1455,282100.0
2013-10-15 15:40:00,26.1,26.13,26.04,26.1,440300.0,20.1455,20.1686,20.0992,20.1455,440300.0
2013-10-15 15:50:00,26.1,26.12,26.04,26.11,857400.0,20.1455,20.1609,20.0992,20.1532,857400.0
2013-10-16 09:30:00,26.05,26.15,25.86,25.89,496200.0,20.1069,20.1841,19.9602,19.9834,496200.0
2013-10-16 09:40:00,25.9,25.95,25.77,25.9,273900.0,19.9911,20.0297,19.8908,19.9911,273900.0
2013-10-16 09:50:00,25.91,25.95,25.71,25.84,390900.0,19.9988,20.0297,19.8445,19.9448,390900.0
2013-10-16 10:00:00,25.84,25.88,25.73,25.78,334000.0,19.9448,19.9757,19.8599,19.8985,334000.0
2013-10-16 10:10:00,25.77,25.84,25.73,25.82,239200.0,19.8908,19.9448,19.8599,19.9294,239200.0
2013-10-16 10:20:00,25.81,25.89,25.79,25.89,175200.0,19.9216,19.9834,19.9062,19.9834,175200.0
2013-10-16 10:30:00,25.9,25.94,25.84,25.88,144600.0,19.9911,20.022,19.9448,19.9757,144600.0
2013-10-16 10:40:00,25.89,25.89,25.75,25.78,123400.0,19.9834,19.9834,19.8753,19.8985,123400.0
2013-10-16 10:50:00,25.77,25.81,25.74,25.79,213700.0,19.8908,19.9216,19.8676,19.9062,213700.0
2013-10-16 11:00:00,25.78,25.85,25.76,25.83,124100.0,19.8985,19.9525,19.883,19.9371,124100.0
2013-10-16 11:10:00,25.83,25.91,25.82,25.87,161700.0,19.9371,19.9988,19.9294,19.968,161700.0
2013-10-16 11:20:00,25.88,25.94,25.85,25.88,93900.0,19.9757,20.022,19.9525,19.9757,93900.0
2013-10-16 11:30:00,25.89,25.89,25.8,25.83,82500.0,19.9834,19.9834,19.9139,19.9371,82500.0
2013-10-16 11:40:00,25.84,25.88,25.8,25.86,88900.0,19.9448,19.9757,19.9139,19.9602,88900.0
2013-10-16 11:50:00,25.86,25.89,25.81,25.89,79400.0,19.9602,19.9834,19.9216,19.9834,79400.0
2013-10-16 12:00:00,25.88,25.88,25.8,25.81,128500.0,19.9757,19.9757,19.9139,19.9216,128500.0
2013-10-16 12:10:00,25.81,25.95,25.8,25.91,120000.0,19.9216,20.0297,19.9139,19.9988,120000.0
2013-10-16 12:20:00,25.92,26.21,25.92,26.11,226200.0,20.0065,20.2304,20.0065,20.1532,226200.0
2013-10-16 12:30:00,26.12,26.27,26.1,26.25,231200.0,20.1609,20.2767,20.1455,20.2613,231200.0
2013-10-16 12:40:00,26.24,26.27,26.12,26.13,110200.0,20.2535,20.2767,20.1609,20.1686,110200.0
2013-10-16 12:50:00,26.13,26.24,26.12,26.12,149000.0,20.1686,20.2535,20.1609,20.1609,149000.0
2013-10-16 13:00:00,26.12,26.13,26.0,26.04,127700.0,20.1609,20.1686,20.0683,20.0992,127700.0
2013-10-16 13:10:00,26.04,26.09,26.01,26.09,55000.0,20.0992,20.1378,20.076,20.1378,55000.0
2013-10-16 13:20:00,26.1,26.27,26.1,26.24,117700.0,20.1455,20.2767,20.1455,20.2535,117700.0
2013-10-16 13:30:00,26.24,26.25,26.1,26.15,124700.0,20.2535,20.2613,20.1455,20.1841,124700.0
2013-10-16 13:40:00,26.16,26.18,26.07,26.11,81800.0,20.1918,20.2072,20.1223,20.1532,81800.0
2013-10-16 13:50:00,26.11,26.17,26.1,26.11,104000.0,20.1532,20.1995,20.1455,20.1532,104000.0
2013-10-16 14:00:00,26.11,26.14,26.03,26.04,91600.0,20.1532,20.1764,20.0914,20.0992,91600.0
2013-10-16 14:10:00,26.04,26.07,26.0,26.0,147700.0,20.0992,20.1223,20.0683,20.0683,147700.0
2013-10-16 14:20:00,26.01,26.01,25.91,25.98,161300.0,20.076,20.076,19.9988,20.0529,161300.0
2013-10-16 14:30:00,25.99,26.01,25.96,25.97,87700.0,20.0606,20.076,20.0374,20.0451,87700.0
2013-10-16 14:40:00,25.98,26.09,25.93,26.07,118500.0,20.0529,20.1378,20.0143,20.1223,118500.0
2013-10-16 14:50:00,26.06,26.06,25.98,25.99,57400.0,20.1146,20.1146,20.0529,20.0606,57400.0
2013-10-16 15:00:00,26.0,26.02,25.9,25.94,139600.0,20.0683,20.0837,19.9911,20.022,139600.0
2013-10-16 15:10:00,25.95,25.99,25.94,25.97,70500.0,20.0297,20.0606,20.022,20.0451,70500.0
2013-10-16 15:20:00,25.97,25.98,25.89,25.91,104600.0,20.0451,20.0529,19.9834,19.9988,104600.0
2013-10-16 15:30:00,25.9,25.92,25.85,25.86,148600.0,19.9911,20.0065,19.9525,19.9602,148600.0
2013-10-16 15:40:00,25.86,25.91,25.79,25.87,334800.0,19.9602,19.9988,19.9062,19.968,334800.0
2013-10-16 15:50:00,25.87,25.93,25.84,25.88,507600.0,19.968,20.0143,19.9448,19.9757,507600.0
2013-10-17 09:30:00,26.88,26.98,26.65,26.8,572100.0,20.7475,20.8247,20.57,20.6858,572100.0
2013-10-17 09:40:00,26.8,26.9,26.7,26.88,437100.0,20.6858,20.763,20.6086,20.7475,437100.0
2013-10-17 09:50:00,26.87,27.03,26.86,26.95,519200.0,20.7398,20.8633,20.7321,20.8016,519200.0
2013-10-17 10:00:00,26.95,27.02,26.88,26.99,324400.0,20.8016,20.8556,20.7475,20.8324,324400.0
2013-10-17 10:10:00,26.99,26.99,26.65,26.68,259000.0,20.8324,20.8324,20.57,20.5932,259000.0
2013-10-17 10:20:00,26.67,26.83,26.66,26.69,219800.0,20.5854,20.7089,20.5777,20.6009,219800.0
2013-10-17 10:30:00,26.7,26.84,26.67,26.81,139700.0,20.6086,20.7167,20.5854,20.6935,139700.0
2013-10-17 10:40:00,26.8,26.91,26.76,26.89,201400.0,20.6858,20.7707,20.6549,20.7552,201400.0
2013-10-17 10:50:00,26.88,26.98,26.88,26.93,159000.0,20.7475,20.8247,20.7475,20.7861,159000.0
2013-10-17 11:00:00,26.93,26.95,26.88,26.89,120800.0,20.7861,20.8016,20.7475,20.7552,120800.0
2013-10-17 11:10:00,26.89,26.89,26.8,26.83,108900.0,20.7552,20.7552,20.6858,20.7089,108900.0
2013-10-17 11:20:00,26.83,26.94,26.8,26.93,143900.0,20.7089,20.7938,20.6858,20.7861,143900.0
2013-10-17 11:30:00,26.93,26.95,26.89,26.95,199100.0,20.7861,20.8016,20.7552,20.8016,199100.0
2013-10-17 11:40:00,26.94,27.01,26.94,26.99,176900.0,20.7938,20.8479,20.7938,20.8324,176900.0
2013-10-17 11:50:00,27.0,27.08,26.99,27.08,163900.0,20.8402,20.9019,20.8324,20.9019,163900.0
2013-10-17 12:00:00,27.08,27.1,26.99,27.0,267700.0,20.9019,20.9173,20.8324,20.8402,267700.0
2013-10-17 12:10:00,26.99,27.0,26.86,26.99,165200.0,20.8324,20.8402,20.7321,20.8324,165200.0
2013-10-17 12:20:00,26.99,27.01,26.93,26.98,85000.0,20.8324,20.8479,20.7861,20.8247,85000.0
2013-10-17 12:30:00,26.99,27.02,26.93,27.02,130900.0,20.8324,20.8556,20.7861,20.8556,130900.0
2013-10-17 12:40:00,27.01,27.04,26.92,26.94,67200.0,20.8479,20.871,20.7784,20.7938,67200.0
2013-10-17 12:50:00,26.94,27.06,26.94,27.06,144300.0,20.7938,20.8865,20.7938,20.8865,144300.0
2013-10-17 13:00:00,27.05,27.11,27.05,27.1,241900.0,20.8787,20.9251,20.8787,20.9173,241900.0
2013-10-17 13:10:00,27.11,27.24,27.11,27.21,209600.0,20.9251,21.0254,20.9251,21.0022,209600.0
2013-10-17 13:20:00,27.21,27.25,27.18,27.21,186400.0,21.0022,21.0331,20.9791,21.0022,186400.0
2013-10-17 13:30:00,27.2,27.22,27.16,27.17,124500.0,20.9945,21.01,20.9636,20.9714,124500.0
2013-10-17 13:40:00,27.17,27.28,27.17,27.24,162100.0,20.9714,21.0563,20.9714,21.0254,162100.0
2013-10-17 13:50:00,27.25,27.25,27.12,27.13,122400.0,21.0331,21.0331,20.9328,20.9405,122400.0
2013-10-17 14:00:00,27.14,27.26,27.12,27.25,118900.0,20.9482,21.0408,20.9328,21.0331,118900.0
2013-10-17 14:10:00,27.25,27.26,27.19,27.24,106900.0,21.0331,21.0408,20.9868,21.0254,106900.0
2013-10-17 14:20:00,27.24,27.27,27.21,27.26,107200.0,21.0254,21.0486,21.0022,21.0408,107200.0
2013-10-17 14:30:00,27.26,27.31,27.22,27.27,182500.0,21.0408,21.0794,21.01,21.0486,182500.0
2013-10-17 14:40:00,27.26,27.33,27.22,27.3,170500.0,21.0408,21.0949,21.01,21.0717,170500.0
2013-10-17 14:50:00,27.3,27.42,27.3,27.42,230200.0,21.0717,21.1643,21.0717,21.1643,230200.0
2013-10-17 15:00:00,27.42,27.42,27.23,27.25,195500.0,21.1643,21.1643,21.0177,21.0331,195500.0
2013-10-17 15:10:00,27.25,27.25,27.05,27.08,248600.0,21.0331,21.0331,20.8787,20.9019,248600.0
2013-10-17 15:20:00,27.09,27.12,26.96,27.1,192400.0,20.9096,20.9328,20.8093,20.9173,192400.0
2013-10-17 15:30:00,27.1,27.13,27.0,27.06,230700.0,20.9173,20.9405,20.8402,20.8865,230700.0
2013-10-17 15:40:00,27.07,27.11,27.03,27.1,366100.0,20.8942,20.9251,20.8633,20.9173,366100.0
2013-10-17 15:50:00,27.1,27.13,27.0,27.06,873400.0,20.9173,20.9405,20.8402,20.8865,873400.0
2013-10-18 09:30:00,27.19,27.25,26.96,27.24,535400.0,20.9868,21.0331,20.8093,21.0254,535400.0
2013-10-18 09:40:00,27.25,27.29,27.18,27.23,192300.0,21.0331,21.064,20.9791,21.0177,192300.0
2013-10-18 09:50:00,27.22,27.25,27.05,27.21,181000.0,21.01,21.0331,20.8787,21.0022,181000.0
2013-10-18 10:00:00,27.22,27.23,27.11,27.15,108700.0,21.01,21.0177,20.9251,20.9559,108700.0
2013-10-18 10:10:00,27.16,27.19,27.09,27.09,134100.0,20.9636,20.9868,20.9096,20.9096,134100.0
2013-10-18 10:20:00,27.1,27.15,27.04,27.11,286100.0,20.9173,20.9559,20.871,20.9251,286100.0
2013-10-18 10:30:00,27.12,27.13,27.0,27.06,189900.0,20.9328,20.9405,20.8402,20.8865,189900.0
2013-10-18 10:40:00,27.07,27.1,26.88,26.88,137200.0,20.8942,20.9173,20.7475,20.7475,137200.0
2013-10-18 10:50:00,26.89,26.97,26.81,26.89,161100.0,20.7552,20.817,20.6935,20.7552,161100.0
2013-10-18 11:00:00,26.9,26.9,26.83,26.88,88800.0,20.763,20.763,20.7089,20.7475,88800.0
2013-10-18 11:10:00,26.89,26.96,26.88,26.94,127800.0,20.7552,20.8093,20.7475,20.7938,127800.0
2013-10-18 11:20:00,26.94,27.04,26.92,27.04,137300.0,20.7938,20.871,20.7784,20.871,137300.0
2013-10-18 11:30:00,27.04,27.07,26.97,26.99,97600.0,20.871,20.8942,20.817,20.8324,97600.0
2013-10-18 11:40:00,27.0,27.02,26.95,27.0,114700.0,20.8402,20.8556,20.8016,20.8402,114700.0
2013-10-18 11:50:00,27.0,27.04,27.0,27.0,80400.0,20.8402,20.871,20.8402,20.8402,80400.0
2013-10-18 12:00:00,27.0,27.02,26.95,27.0,58900.0,20.8402,20.8556,20.8016,20.8402,58900.0
2013-10-18 12:10:00,27.01,27.04,26.99,27.01,57000.0,20.8479,20.871,20.8324,20.8479,57000.0
2013-10-18 12:20:00,27.0,27.01,26.96,26.98,50200.0,20.8402,20.8479,20.8093,20.8247,50200.0
2013-10-18 12:30:00,26.98,26.98,26.94,26.96,47800.0,20.8247,20.8247,20.7938,20.8093,47800.0
2013-10-18 12:40:00,26.96,26.96,26.87,26.88,62000.0,20.8093,20.8093,20.7398,20.7475,62000.0
2013-10-18 12:50:00,26.87,26.91,26.87,26.89,63600.0,20.7398,20.7707,20.7398,20.7552,63600.0
2013-10-18 13:00:00,26.89,26.91,26.86,26.9,60500.0,20.7552,20.7707,20.7321,20.763,60500.0
2013-10-18 13:10:00,26.91,26.96,26.88,26.94,63000.0,20.7707,20.8093,20.7475,20.7938,63000.0
2013-10-18 13:20:00,26.95,26.99,26.91,26.96,78700.0,20.8016,20.8324,20.7707,20.8093,78700.0
2013-10-18 13:30:00,26.96,26.99,26.93,26.93,41800.0,20.8093,20.8324,20.7861,20.7861,41800.0
2013-10-18 13:40:00,26.93,26.96,26.9,26.93,46700.0,20.7861,20.8093,20.763,20.7861,46700.0
2013-10-18 13:50:00,26.93,26.97,26.92,26.97,60000.0,20.7861,20.817,20.7784,20.817,60000.0
2013-10-18 14:00:00,26.98,27.0,26.95,26.99,86100.0,20.8247,20.8402,20.8016,20.8324,86100.0
2013-10-18 14:10:00,26.99,26.99,26.95,26.96,51100.0,20.8324,20.8324,20.8016,20.8093,51100.0
2013-10-18 14:20:00,26.95,26.97,26.94,26.95,34600.0,20.8016,20.817,20.7938,20.8016,34600.0
2013-10-18 14:30:00,26.95,26.95,26.91,26.91,59400.0,20.8016,20.8016,20.7707,20.7707,59400.0
2013-10-18 14:40:00,26.92,27.02,26.91,27.02,91000.0,20.7784,20.8556,20.7707,20.8556,91000.0
2013-10-18 14:50:00,27.02,27.04,26.94,26.94,77000.0,20.8556,20.871,20.7938,20.7938,77000.0
2013-10-18 15:00:00,26.94,26.97,26.93,26.97,65000.0,20.7938,20.817,20.7861,20.817,65000.0
2013-10-18 15:10:00,26.97,27.01,26.92,26.93,94700.0,20.817,20.8479,20.7784,20.7861,94700.0
2013-10-18 15:20:00,26.93,26.98,26.92,26.96,78900.0,20.7861,20.8247,20.7784,20.8093,78900.0
2013-10-18 15:30:00,26.96,26.99,26.92,26.94,131500.0,20.8093,20.8324,20.7784,20.7938,131500.0
2013-10-18 15:40:00,26.93,26.95,26.88,26.93,282000.0,20.7861,20.8016,20.7475,20.7861,282000.0
2013-10-18 15:50:00,26.93,26.97,26.89,26.93,444000.0,20.7861,20.817,20.7552,20.7861,444000.0
2013-10-21 09:30:00,27.07,27.19,27.01,27.15,379300.0,20.8942,20.9868,20.8479,20.9559,379300.0
2013-10-21 09:40:00,27.16,27.4,27.16,27.4,271400.0,20.9636,21.1489,20.9636,21.1489,271400.0
2013-10-21 09:50:00,27.4,27.42,27.31,27.35,137100.0,21.1489,21.1643,21.0794,21.1103,137100.0
2013-10-21 10:00:00,27.35,27.35,27.19,27.27,128900.0,21.1103,21.1103,20.9868,21.0486,128900.0
2013-10-21 10:10:00,27.27,27.41,27.25,27.4,117600.0,21.0486,21.1566,21.0331,21.1489,117600.0
2013-10-21 10:20:00,27.4,27.47,27.4,27.44,124000.0,21.1489,21.2029,21.1489,21.1798,124000.0
2013-10-21 10:30:00,27.44,27.49,27.42,27.43,149600.0,21.1798,21.2184,21.1643,21.172,149600.0
2013-10-21 10:40:00,27.43,27.45,27.32,27.34,99400.0,21.172,21.1875,21.0871,21.1026,99400.0
2013-10-21 10:50:00,27.34,27.35,27.25,27.25,98400.0,21.1026,21.1103,21.0331,21.0331,98400.0
2013-10-21 11:00:00,27.25,27.3,27.23,27.25,70100.0,21.0331,21.0717,21.0177,21.0331,70100.0
2013-10-21 11:10:00,27.25,27.43,27.24,27.42,160300.0,21.0331,21.172,21.0254,21.1643,160300.0
2013-10-21 11:20:00,27.41,27.49,27.39,27.45,118000.0,21.1566,21.2184,21.1412,21.1875,118000.0
2013-10-21 11:30:00,27.45,27.5,27.43,27.44,211500.0,21.1875,21.2261,21.172,21.1798,211500.0
2013-10-21 11:40:00,27.44,27.45,27.35,27.41,116600.0,21.1798,21.1875,21.1103,21.1566,116600.0
2013-10-21 11:50:00,27.4,27.42,27.38,27.38,73600.0,21.1489,21.1643,21.1335,21.1335,73600.0
2013-10-21 12:00:00,27.38,27.4,27.32,27.32,78400.0,21.1335,21.1489,21.0871,21.0871,78400.0
2013-10-21 12:10:00,27.32,27.41,27.32,27.41,87000.0,21.0871,21.1566,21.0871,21.1566,87000.0
2013-10-21 12:20:00,27.41,27.46,27.36,27.36,59900.0,21.1566,21.1952,21.118,21.118,59900.0
2013-10-21 12:30:00,27.37,27.45,27.36,27.41,77200.0,21.1257,21.1875,21.118,21.1566,77200.0
2013-10-21 12:40:00,27.42,27.44,27.39,27.42,51600.0,21.1643,21.1798,21.1412,21.1643,51600.0
2013-10-21 12:50:00,27.42,27.42,27.4,27.41,40700.0,21.1643,21.1643,21.1489,21.1566,40700.0
2013-10-21 13:00:00,27.41,27.44,27.41,27.41,52300.0,21.1566,21.1798,21.1566,21.1566,52300.0
2013-10-21 13:10:00,27.4,27.41,27.36,27.38,52700.0,21.1489,21.1566,21.118,21.1335,52700.0
2013-10-21 13:20:00,27.38,27.41,27.37,27.4,48700.0,21.1335,21.1566,21.1257,21.1489,48700.0
2013-10-21 13:30:00,27.4,27.43,27.37,27.43,64400.0,21.1489,21.172,21.1257,21.172,64400.0
2013-10-21 13:40:00,27.42,27.44,27.4,27.43,37000.0,21.1643,21.1798,21.1489,21.172,37000.0
2013-10-21 13:50:00,27.44,27.44,27.41,27.42,37400.0,21.1798,21.1798,21.1566,21.1643,37400.0
2013-10-21 14:00:00,27.41,27.44,27.4,27.42,113500.0,21.1566,21.1798,21.1489,21.1643,113500.0
2013-10-21 14:10:00,27.42,27.43,27.4,27.41,52900.0,21.1643,21.172,21.1489,21.1566,52900.0
2013-10-21 14:20:00,27.41,27.48,27.41,27.48,199000.0,21.1566,21.2106,21.1566,21.2106,199000.0
2013-10-21 14:30:00,27.47,27.51,27.47,27.5,150600.0,21.2029,21.2338,21.2029,21.2261,150600.0
2013-10-21 14:40:00,27.5,27.51,27.47,27.47,95700.0,21.2261,21.2338,21.2029,21.2029,95700.0
2013-10-21 14:50:00,27.48,27.48,27.39,27.39,91100.0,21.2106,21.2106,21.1412,21.1412,91100.0
2013-10-21 15:00:00,27.39,27.4,27.36,27.39,78600.0,21.1412,21.1489,21.118,21.1412,78600.0
2013-10-21 15:10:00,27.4,27.4,27.37,27.37,53800.0,21.1489,21.1489,21.1257,21.1257,53800.0
2013-10-21 15:20:00,27.38,27.4,27.36,27.4,98000.0,21.1335,21.1489,21.118,21.1489,98000.0
2013-10-21 15:30:00,27.39,27.41,27.37,27.38,89200.0,21.1412,21.1566,21.1257,21.1335,89200.0
2013-10-21 15:40:00,27.38,27.43,27.37,27.43,123500.0,21.1335,21.172,21.1257,21.172,123500.0
2013-10-21 15:50:00,27.43,27.51,27.42,27.49,524800.0,21.172,21.2338,21.1643,21.2184,524800.0
2013-10-22 09:30:00,27.75,27.98,27.75,27.92,601800.0,21.419,21.5966,21.419,21.5503,601800.0
2013-10-22 09:40:00,27.93,28.08,27.83,28.08,545400.0,21.558,21.6738,21.4808,21.6738,545400.0
2013-10-22 09:50:00,28.09,28.23,28.07,28.14,412600.0,21.6815,21.7895,21.666,21.7201,412600.0
2013-10-22 10:00:00,28.13,28.38,28.13,28.28,377600.0,21.7124,21.9053,21.7124,21.8281,377600.0
2013-10-22 10:10:00,28.28,28.35,28.24,28.26,312000.0,21.8281,21.8822,21.7973,21.8127,312000.0
2013-10-22 10:20:00,28.26,28.48,28.25,28.43,377000.0,21.8127,21.9825,21.805,21.9439,377000.0
2013-10-22 10:30:00,28.44,28.54,28.42,28.46,318100.0,21.9516,22.0288,21.9362,21.9671,318100.0
2013-10-22 10:40:00,28.46,28.71,28.4,28.61,466100.0,21.9671,22.16,21.9208,22.0828,466100.0
2013-10-22 10:50:00,28.61,28.62,28.37,28.38,313600.0,22.0828,22.0906,21.8976,21.9053,313600.0
2013-10-22 11:00:00,28.38,28.46,28.36,28.36,259500.0,21.9053,21.9671,21.8899,21.8899,259500.0
2013-10-22 11:10:00,28.36,28.37,28.17,28.19,309700.0,21.8899,21.8976,21.7432,21.7587,309700.0
2013-10-22 11:20:00,28.19,28.24,27.94,27.96,379400.0,21.7587,21.7973,21.5657,21.5811,379400.0
2013-10-22 11:30:00,27.96,28.23,27.96,28.2,139700.0,21.5811,21.7895,21.5811,21.7664,139700.0
2013-10-22 11:40:00,28.19,28.24,28.17,28.24,103100.0,21.7587,21.7973,21.7432,21.7973,103100.0
2013-10-22 11:50:00,28.25,28.32,28.22,28.3,181200.0,21.805,21.859,21.7818,21.8436,181200.0
2013-10-22 12:00:00,28.29,28.33,28.27,28.32,106400.0,21.8358,21.8667,21.8204,21.859,106400.0
2013-10-22 12:10:00,28.32,28.33,28.27,28.28,98400.0,21.859,21.8667,21.8204,21.8281,98400.0
2013-10-22 12:20:00,28.28,28.28,28.14,28.19,99500.0,21.8281,21.8281,21.7201,21.7587,99500.0
2013-10-22 12:30:00,28.19,28.28,28.15,28.22,92900.0,21.7587,21.8281,21.7278,21.7818,92900.0
2013-10-22 12:40:00,28.22,28.22,28.16,28.18,60700.0,21.7818,21.7818,21.7355,21.7509,60700.0
2013-10-22 12:50:00,28.18,28.27,28.17,28.25,60300.0,21.7509,21.8204,21.7432,21.805,60300.0
2013-10-22 13:00:00,28.25,28.3,28.23,28.3,60000.0,21.805,21.8436,21.7895,21.8436,60000.0
2013-10-22 13:10:00,28.29,28.35,28.29,28.33,140300.0,21.8358,21.8822,21.8358,21.8667,140300.0
2013-10-22 13:20:00,28.33,28.4,28.29,28.38,183100.0,21.8667,21.9208,21.8358,21.9053,183100.0
2013-10-22 13:30:00,28.37,28.43,28.36,28.41,129100.0,21.8976,21.9439,21.8899,21.9285,129100.0
2013-10-22 13:40:00,28.42,28.48,28.4,28.46,103300.0,21.9362,21.9825,21.9208,21.9671,103300.0
2013-10-22 13:50:00,28.45,28.5,28.4,28.43,178600.0,21.9593,21.9979,21.9208,21.9439,178600.0
2013-10-22 14:00:00,28.43,28.5,28.39,28.48,155300.0,21.9439,21.9979,21.913,21.9825,155300.0
2013-10-22 14:10:00,28.49,28.57,28.46,28.56,134200.0,21.9902,22.052,21.9671,22.0442,134200.0
2013-10-22 14:20:00,28.56,28.58,28.54,28.58,262700.0,22.0442,22.0597,22.0288,22.0597,262700.0
2013-10-22 14:30:00,28.58,28.59,28.44,28.48,270600.0,22.0597,22.0674,21.9516,21.9825,270600.0
2013-10-22 14:40:00,28.48,28.49,28.45,28.48,105900.0,21.9825,21.9902,21.9593,21.9825,105900.0
2013-10-22 14:50:00,28.48,28.49,28.44,28.48,112900.0,21.9825,21.9902,21.9516,21.9825,112900.0
2013-10-22 15:00:00,28.49,28.49,28.42,28.44,148400.0,21.9902,21.9902,21.9362,21.9516,148400.0
2013-10-22 15:10:00,28.44,28.48,28.43,28.46,155200.0,21.9516,21.9825,21.9439,21.9671,155200.0
2013-10-22 15:20:00,28.46,28.5,28.46,28.48,177400.0,21.9671,21.9979,21.9671,21.9825,177400.0
2013-10-22 15:30:00,28.48,28.5,28.43,28.45,231300.0,21.9825,21.9979,21.9439,21.9593,231300.0
2013-10-22 15:40:00,28.46,28.47,28.42,28.46,265500.0,21.9671,21.9748,21.9362,21.9671,265500.0
2013-10-22 15:50:00,28.45,28.48,28.39,28.46,655700.0,21.9593,21.9825,21.913,21.9671,655700.0
2013-10-23 09:30:00,28.38,28.42,28.14,28.25,411800.0,21.9053,21.9362,21.7201,21.805,411800.0
2013-10-23 09:40:00,28.25,28.46,28.22,28.34,285500.0,21.805,21.9671,21.7818,21.8744,285500.0
2013-10-23 09:50:00,28.36,28.48,28.28,28.36,236200.0,21.8899,21.9825,21.8281,21.8899,236200.0
2013-10-23 10:00:00,28.38,28.39,28.07,28.17,270300.0,21.9053,21.913,21.666,21.7432,270300.0
2013-10-23 10:10:00,28.17,28.25,28.11,28.2,151500.0,21.7432,21.805,21.6969,21.7664,151500.0
2013-10-23 10:20:00,28.2,28.21,28.11,28.14,155900.0,21.7664,21.7741,21.6969,21.7201,155900.0
2013-10-23 10:30:00,28.14,28.2,28.07,28.17,169300.0,21.7201,21.7664,21.666,21.7432,169300.0
2013-10-23 10:40:00,28.17,28.25,28.16,28.18,132500.0,21.7432,21.805,21.7355,21.7509,132500.0
2013-10-23 10:50:00,28.19,28.38,28.12,28.36,247900.0,21.7587,21.9053,21.7046,21.8899,247900.0
2013-10-23 11:00:00,28.37,28.39,28.28,28.34,138800.0,21.8976,21.913,21.8281,21.8744,138800.0
2013-10-23 11:10:00,28.35,28.4,28.34,28.37,112100.0,21.8822,21.9208,21.8744,21.8976,112100.0
2013-10-23 11:20:00,28.38,28.49,28.37,28.49,146600.0,21.9053,21.9902,21.8976,21.9902,146600.0
2013-10-23 11:30:00,28.48,28.49,28.34,28.38,106200.0,21.9825,21.9902,21.8744,21.9053,106200.0
2013-10-23 11:40:00,28.38,28.41,28.24,28.24,89500.0,21.9053,21.9285,21.7973,21.7973,89500.0
2013-10-23 11:50:00,28.24,28.24,28.12,28.21,135100.0,21.7973,21.7973,21.7046,21.7741,135100.0
2013-10-23 12:00:00,28.21,28.21,28.09,28.1,104800.0,21.7741,21.7741,21.6815,21.6892,104800.0
2013-10-23 12:10:00,28.11,28.12,28.07,28.09,60700.0,21.6969,21.7046,21.666,21.6815,60700.0
2013-10-23 12:20:00,28.08,28.09,28.0,28.03,131400.0,21.6738,21.6815,21.612,21.6352,131400.0
2013-10-23 12:30:00,28.04,28.1,28.02,28.02,79400.0,21.6429,21.6892,21.6274,21.6274,79400.0
2013-10-23 12:40:00,28.02,28.03,27.95,27.95,161100.0,21.6274,21.6352,21.5734,21.5734,161100.0
2013-10-23 12:50:00,27.95,27.96,27.86,27.93,105900.0,21.5734,21.5811,21.5039,21.558,105900.0
2013-10-23 13:00:00,27.93,27.94,27.88,27.93,174800.0,21.558,21.5657,21.5194,21.558,174800.0
2013-10-23 13:10:00,27.93,27.93,27.89,27.9,107500.0,21.558,21.558,21.5271,21.5348,107500.0
2013-10-23 13:20:00,27.9,27.92,27.84,27.9,184700.0,21.5348,21.5503,21.4885,21.5348,184700.0
2013-10-23 13:30:00,27.9,27.91,27.81,27.82,113000.0,21.5348,21.5425,21.4654,21.4731,113000.0
2013-10-23 13:40:00,27.81,27.81,27.67,27.7,216700.0,21.4654,21.4654,21.3573,21.3805,216700.0
2013-10-23 13:50:00,27.69,27.72,27.66,27.68,515200.0,21.3727,21.3959,21.3496,21.365,515200.0
2013-10-23 14:00:00,27.68,27.72,27.65,27.67,141500.0,21.365,21.3959,21.3419,21.3573,141500.0
2013-10-23 14:10:00,27.67,27.68,27.54,27.58,196300.0,21.3573,21.365,21.257,21.2878,196300.0
2013-10-23 14:20:00,27.58,27.59,27.41,27.51,369300.0,21.2878,21.2955,21.1566,21.2338,369300.0
2013-10-23 14:30:00,27.51,27.51,27.41,27.42,200900.0,21.2338,21.2338,21.1566,21.1643,200900.0
2013-10-23 14:40:00,27.43,27.54,27.41,27.52,176600.0,21.172,21.257,21.1566,21.2415,176600.0
2013-10-23 14:50:00,27.51,27.58,27.51,27.55,240800.0,21.2338,21.2878,21.2338,21.2647,240800.0
2013-10-23 15:00:00,27.55,27.56,27.48,27.51,240300.0,21.2647,21.2724,21.2106,21.2338,240300.0
2013-10-23 15:10:00,27.51,27.51,27.41,27.48,194700.0,21.2338,21.2338,21.1566,21.2106,194700.0
2013-10-23 15:20:00,27.48,27.54,27.46,27.51,252400.0,21.2106,21.257,21.1952,21.2338,252400.0
2013-10-23 15:30:00,27.51,27.53,27.47,27.47,393500.0,21.2338,21.2492,21.2029,21.2029,393500.0
2013-10-23 15:40:00,27.47,27.47,27.4,27.42,391900.0,21.2029,21.2029,21.1489,21.1643,391900.0
2013-10-23 15:50:00,27.43,27.46,27.28,27.29,1171300.0,21.172,21.1952,21.0563,21.064,1171300.0
2013-10-24 09:30:00,27.72,28.01,27.72,27.95,665400.0,21.3959,21.6197,21.3959,21.5734,665400.0
2013-10-24 09:40:00,27.96,27.97,27.69,27.73,628800.0,21.5811,21.5889,21.3727,21.4036,628800.0
2013-10-24 09:50:00,27.72,27.91,27.67,27.83,431700.0,21.3959,21.5425,21.3573,21.4808,431700.0
2013-10-24 10:00:00,27.83,27.87,27.71,27.8,500100.0,21.4808,21.5117,21.3882,21.4576,500100.0
2013-10-24 10:10:00,27.79,27.84,27.77,27.83,229400.0,21.4499,21.4885,21.4345,21.4808,229400.0
2013-10-24 10:20:00,27.82,27.83,27.74,27.77,243700.0,21.4731,21.4808,21.4113,21.4345,243700.0
2013-10-24 10:30:00,27.77,27.83,27.75,27.83,454000.0,21.4345,21.4808,21.419,21.4808,454000.0
2013-10-24 10:40:00,27.83,27.92,27.78,27.91,408200.0,21.4808,21.5503,21.4422,21.5425,408200.0
2013-10-24 10:50:00,27.92,28.04,27.9,28.0,631800.0,21.5503,21.6429,21.5348,21.612,631800.0
2013-10-24 11:00:00,28.0,28.02,27.87,27.9,294900.0,21.612,21.6274,21.5117,21.5348,294900.0
2013-10-24 11:10:00,27.9,27.93,27.83,27.84,182300.0,21.5348,21.558,21.4808,21.4885,182300.0
2013-10-24 11:20:00,27.85,27.9,27.84,27.87,356800.0,21.4962,21.5348,21.4885,21.5117,356800.0
2013-10-24 11:30:00,27.86,28.05,27.83,28.03,782400.0,21.5039,21.6506,21.4808,21.6352,782400.0
2013-10-24 11:40:00,28.03,28.06,27.99,28.03,495400.0,21.6352,21.6583,21.6043,21.6352,495400.0
2013-10-24 11:50:00,28.04,28.07,27.97,28.07,303400.0,21.6429,21.666,21.5889,21.666,303400.0
2013-10-24 12:00:00,28.07,28.16,28.06,28.08,291700.0,21.666,21.7355,21.6583,21.6738,291700.0
2013-10-24 12:10:00,28.09,28.11,27.99,28.04,142500.0,21.6815,21.6969,21.6043,21.6429,142500.0
2013-10-24 12:20:00,28.04,28.06,27.96,27.97,117700.0,21.6429,21.6583,21.5811,21.5889,117700.0
2013-10-24 12:30:00,27.97,28.04,27.96,28.01,251300.0,21.5889,21.6429,21.5811,21.6197,251300.0
2013-10-24 12:40:00,28.01,28.02,27.88,27.91,175800.0,21.6197,21.6274,21.5194,21.5425,175800.0
2013-10-24 12:50:00,27.91,27.94,27.88,27.92,199500.0,21.5425,21.5657,21.5194,21.5503,199500.0
2013-10-24 13:00:00,27.92,27.96,27.86,27.93,352300.0,21.5503,21.5811,21.5039,21.558,352300.0
2013-10-24 13:10:00,27.93,27.96,27.89,27.92,303900.0,21.558,21.5811,21.5271,21.5503,303900.0
2013-10-24 13:20:00,27.92,27.94,27.87,27.94,161200.0,21.5503,21.5657,21.5117,21.5657,161200.0
2013-10-24 13:30:00,27.93,28.07,27.93,28.02,220300.0,21.558,21.666,21.558,21.6274,220300.0
2013-10-24 13:40:00,28.03,28.03,27.89,27.9,172800.0,21.6352,21.6352,21.5271,21.5348,172800.0
2013-10-24 13:50:00,27.9,27.91,27.76,27.91,405600.0,21.5348,21.5425,21.4268,21.5425,405600.0
2013-10-24 14:00:00,27.91,27.91,27.79,27.84,147600.0,21.5425,21.5425,21.4499,21.4885,147600.0
2013-10-24 14:10:00,27.84,27.84,27.78,27.8,177000.0,21.4885,21.4885,21.4422,21.4576,177000.0
2013-10-24 14:20:00,27.79,27.81,27.78,27.81,157600.0,21.4499,21.4654,21.4422,21.4654,157600.0
2013-10-24 14:30:00,27.81,27.89,27.8,27.84,260300.0,21.4654,21.5271,21.4576,21.4885,260300.0
2013-10-24 14:40:00,27.85,27.88,27.83,27.86,104900.0,21.4962,21.5194,21.4808,21.5039,104900.0
2013-10-24 14:50:00,27.86,27.9,27.82,27.83,216900.0,21.5039,21.5348,21.4731,21.4808,216900.0
2013-10-24 15:00:00,27.82,27.9,27.82,27.84,243600.0,21.4731,21.5348,21.4731,21.4885,243600.0
2013-10-24 15:10:00,27.85,27.88,27.8,27.85,172400.0,21.4962,21.5194,21.4576,21.4962,172400.0
2013-10-24 15:20:00,27.85,27.86,27.78,27.78,226200.0,21.4962,21.5039,21.4422,21.4422,226200.0
2013-10-24 15:30:00,27.79,27.82,27.77,27.79,248600.0,21.4499,21.4731,21.4345,21.4499,248600.0
2013-10-24 15:40:00,27.79,27.81,27.69,27.69,599000.0,21.4499,21.4654,21.3727,21.3727,599000.0
2013-10-24 15:50:00,27.69,27.71,27.59,27.65,1622800.0,21.3727,21.3882,21.2955,21.3419,1622800.0
2013-10-25 09:30:00,27.51,27.55,27.38,27.52,311700.0,21.2338,21.2647,21.1335,21.2415,311700.0
2013-10-25 09:40:00,27.53,27.59,27.37,27.58,502400.0,21.2492,21.2955,21.1257,21.2878,502400.0
2013-10-25 09:50:00,27.58,27.78,27.54,27.69,471500.0,21.2878,21.4422,21.257,21.3727,471500.0
2013-10-25 10:00:00,27.7,27.82,27.63,27.78,405400.0,21.3805,21.4731,21.3264,21.4422,405400.0
2013-10-25 10:10:00,27.78,27.88,27.76,27.81,311400.0,21.4422,21.5194,21.4268,21.4654,311400.0
2013-10-25 10:20:00,27.8,27.81,27.65,27.67,364700.0,21.4576,21.4654,21.3419,21.3573,364700.0
2013-10-25 10:30:00,27.68,27.69,27.51,27.62,212600.0,21.365,21.3727,21.2338,21.3187,212600.0
2013-10-25 10:40:00,27.61,27.68,27.55,27.59,131600.0,21.311,21.365,21.2647,21.2955,131600.0
2013-10-25 10:50:00,27.58,27.66,27.52,27.66,325400.0,21.2878,21.3496,21.2415,21.3496,325400.0
2013-10-25 11:00:00,27.67,27.69,27.61,27.64,242600.0,21.3573,21.3727,21.311,21.3341,242600.0
2013-10-25 11:10:00,27.63,27.66,27.57,27.6,91700.0,21.3264,21.3496,21.2801,21.3033,91700.0
2013-10-25 11:20:00,27.61,27.63,27.51,27.51,255100.0,21.311,21.3264,21.2338,21.2338,255100.0
2013-10-25 11:30:00,27.51,27.56,27.49,27.53,206700.0,21.2338,21.2724,21.2184,21.2492,206700.0
2013-10-25 11:40:00,27.53,27.57,27.51,27.53,77100.0,21.2492,21.2801,21.2338,21.2492,77100.0
2013-10-25 11:50:00,27.52,27.52,27.41,27.47,210800.0,21.2415,21.2415,21.1566,21.2029,210800.0
2013-10-25 12:00:00,27.47,27.63,27.47,27.62,105100.0,21.2029,21.3264,21.2029,21.3187,105100.0
2013-10-25 12:10:00,27.61,27.62,27.57,27.59,60800.0,21.311,21.3187,21.2801,21.2955,60800.0
2013-10-25 12:20:00,27.59,27.63,27.58,27.61,48200.0,21.2955,21.3264,21.2878,21.311,48200.0
2013-10-25 12:30:00,27.62,27.67,27.6,27.61,219000.0,21.3187,21.3573,21.3033,21.311,219000.0
2013-10-25 12:40:00,27.61,27.63,27.56,27.61,111700.0,21.311,21.3264,21.2724,21.311,111700.0
2013-10-25 12:50:00,27.6,27.65,27.59,27.64,73500.0,21.3033,21.3419,21.2955,21.3341,73500.0
2013-10-25 13:00:00,27.64,28.02,27.64,27.96,383900.0,21.3341,21.6274,21.3341,21.5811,383900.0
2013-10-25 13:10:00,27.98,28.02,27.93,28.0,344100.0,21.5966,21.6274,21.558,21.612,344100.0
2013-10-25 13:20:00,27.99,27.99,27.88,27.89,194400.0,21.6043,21.6043,21.5194,21.5271,194400.0
2013-10-25 13:30:00,27.9,27.93,27.83,27.91,118300.0,21.5348,21.558,21.4808,21.5425,118300.0
2013-10-25 13:40:00,27.92,27.92,27.84,27.87,109600.0,21.5503,21.5503,21.4885,21.5117,109600.0
2013-10-25 13:50:00,27.87,27.91,27.83,27.87,219000.0,21.5117,21.5425,21.4808,21.5117,219000.0
2013-10-25 14:00:00,27.87,27.93,27.86,27.88,140700.0,21.5117,21.558,21.5039,21.5194,140700.0
2013-10-25 14:10:00,27.88,27.92,27.87,27.89,140500.0,21.5194,21.5503,21.5117,21.5271,140500.0
2013-10-25 14:20:00,27.88,27.89,27.84,27.85,144700.0,21.5194,21.5271,21.4885,21.4962,144700.0
2013-10-25 14:30:00,27.84,27.85,27.75,27.81,102300.0,21.4885,21.4962,21.419,21.4654,102300.0
2013-10-25 14:40:00,27.8,27.88,27.8,27.81,81300.0,21.4576,21.5194,21.4576,21.4654,81300.0
2013-10-25 14:50:00,27.82,27.85,27.81,27.82,62300.0,21.4731,21.4962,21.4654,21.4731,62300.0
2013-10-25 15:00:00,27.82,27.83,27.79,27.83,112700.0,21.4731,21.4808,21.4499,21.4808,112700.0
2013-10-25 15:10:00,27.83,27.89,27.82,27.87,80100.0,21.4808,21.5271,21.4731,21.5117,80100.0
2013-10-25 15:20:00,27.87,27.87,27.83,27.84,196900.0,21.5117,21.5117,21.4808,21.4885,196900.0
2013-10-25 15:30:00,27.84,27.89,27.81,27.85,264100.0,21.4885,21.5271,21.4654,21.4962,264100.0
2013-10-25 15:40:00,27.85,27.9,27.83,27.86,292800.0,21.4962,21.5348,21.4808,21.5039,292800.0
2013-10-25 15:50:00,27.85,27.88,27.8,27.81,517700.0,21.4962,21.5194,21.4576,21.4654,517700.0
2013-10-28 09:30:00,27.86,27.95,27.59,27.63,292600.0,21.5039,21.5734,21.2955,21.3264,292600.0
2013-10-28 09:40:00,27.62,27.69,27.51,27.59,218300.0,21.3187,21.3727,21.2338,21.2955,218300.0
2013-10-28 09:50:00,27.6,27.73,27.56,27.61,225300.0,21.3033,21.4036,21.2724,21.311,225300.0
2013-10-28 10:00:00,27.61,27.87,27.61,27.87,600000.0,21.311,21.5117,21.311,21.5117,600000.0
2013-10-28 10:10:00,27.87,27.99,27.84,27.99,478300.0,21.5117,21.6043,21.4885,21.6043,478300.0
2013-10-28 10:20:00,27.98,28.06,27.93,28.01,529700.0,21.5966,21.6583,21.558,21.6197,529700.0
2013-10-28 10:30:00,28.0,28.12,27.98,28.1,235800.0,21.612,21.7046,21.5966,21.6892,235800.0
2013-10-28 10:40:00,28.1,28.23,28.1,28.2,327200.0,21.6892,21.7895,21.6892,21.7664,327200.0
2013-10-28 10:50:00,28.2,28.43,28.2,28.4,359900.0,21.7664,21.9439,21.7664,21.9208,359900.0
2013-10-28 11:00:00,28.4,28.47,28.35,28.37,294000.0,21.9208,21.9748,21.8822,21.8976,294000.0
2013-10-28 11:10:00,28.38,28.45,28.34,28.44,162100.0,21.9053,21.9593,21.8744,21.9516,162100.0
2013-10-28 11:20:00,28.45,28.5,28.42,28.44,207400.0,21.9593,21.9979,21.9362,21.9516,207400.0
2013-10-28 11:30:00,28.45,28.45,28.25,28.29,281800.0,21.9593,21.9593,21.805,21.8358,281800.0
2013-10-28 11:40:00,28.29,28.29,28.12,28.22,239700.0,21.8358,21.8358,21.7046,21.7818,239700.0
2013-10-28 11:50:00,28.22,28.25,28.08,28.1,174700.0,21.7818,21.805,21.6738,21.6892,174700.0
2013-10-28 12:00:00,28.1,28.18,28.07,28.13,254800.0,21.6892,21.7509,21.666,21.7124,254800.0
2013-10-28 12:10:00,28.13,28.17,28.09,28.13,175200.0,21.7124,21.7432,21.6815,21.7124,175200.0
2013-10-28 12:20:00,28.13,28.21,28.08,28.1,159600.0,21.7124,21.7741,21.6738,21.6892,159600.0
2013-10-28 12:30:00,28.11,28.18,28.1,28.18,74400.0,21.6969,21.7509,21.6892,21.7509,74400.0
2013-10-28 12:40:00,28.18,28.2,28.13,28.17,102100.0,21.7509,21.7664,21.7124,21.7432,102100.0
2013-10-28 12:50:00,28.17,28.18,28.13,28.14,129600.0,21.7432,21.7509,21.7124,21.7201,129600.0
2013-10-28 13:00:00,28.13,28.15,28.1,28.11,87000.0,21.7124,21.7278,21.6892,21.6969,87000.0
2013-10-28 13:10:00,28.1,28.17,28.1,28.12,122400.0,21.6892,21.7432,21.6892,21.7046,122400.0
2013-10-28 13:20:00,28.12,28.13,28.08,28.08,49700.0,21.7046,21.7124,21.6738,21.6738,49700.0
2013-10-28 13:30:00,28.08,28.11,28.04,28.1,114400.0,21.6738,21.6969,21.6429,21.6892,114400.0
2013-10-28 13:40:00,28.1,28.13,28.09,28.11,78800.0,21.6892,21.7124,21.6815,21.6969,78800.0
2013-10-28 13:50:00,28.1,28.2,28.09,28.19,178000.0,21.6892,21.7664,21.6815,21.7587,178000.0
2013-10-28 14:00:00,28.19,28.27,28.15,28.15,186000.0,21.7587,21.8204,21.7278,21.7278,186000.0
2013-10-28 14:10:00,28.15,28.16,28.06,28.12,175800.0,21.7278,21.7355,21.6583,21.7046,175800.0
2013-10-28 14:20:00,28.12,28.17,28.03,28.03,153000.0,21.7046,21.7432,21.6352,21.6352,153000.0
2013-10-28 14:30:00,28.04,28.06,28.02,28.06,89900.0,21.6429,21.6583,21.6274,21.6583,89900.0
2013-10-28 14:40:00,28.06,28.08,28.02,28.04,171200.0,21.6583,21.6738,21.6274,21.6429,171200.0
2013-10-28 14:50:00,28.04,28.05,28.0,28.02,89000.0,21.6429,21.6506,21.612,21.6274,89000.0
2013-10-28 15:00:00,28.02,28.08,28.0,28.07,120300.0,21.6274,21.6738,21.612,21.666,120300.0
2013-10-28 15:10:00,28.08,28.11,28.06,28.07,93900.0,21.6738,21.6969,21.6583,21.666,93900.0
2013-10-28 15:20:00,28.06,28.12,28.06,28.09,151600.0,21.6583,21.7046,21.6583,21.6815,151600.0
2013-10-28 15:30:00,28.1,28.15,28.1,28.13,195200.0,21.6892,21.7278,21.6892,21.7124,195200.0
2013-10-28 15:40:00,28.13,28.13,28.05,28.06,200200.0,21.7124,21.7124,21.6506,21.6583,200200.0
2013-10-28 15:50:00,28.07,28.08,28.0,28.07,357400.0,21.666,21.6738,21.612,21.666,357400.0
2013-10-29 09:30:00,28.01,28.1,27.71,27.83,298600.0,21.6197,21.6892,21.3882,21.4808,298600.0
2013-10-29 09:40:00,27.83,27.99,27.82,27.99,174800.0,21.4808,21.6043,21.4731,21.6043,174800.0
2013-10-29 09:50:00,27.99,28.14,27.96,28.03,236700.0,21.6043,21.7201,21.5811,21.6352,236700.0
2013-10-29 10:00:00,28.05,28.15,27.89,28.06,261800.0,21.6506,21.7278,21.5271,21.6583,261800.0
2013-10-29 10:10:00,28.05,28.08,27.9,27.93,141800.0,21.6506,21.6738,21.5348,21.558,141800.0
2013-10-29 10:20:00,27.94,28.13,27.94,28.05,144700.0,21.5657,21.7124,21.5657,21.6506,144700.0
2013-10-29 10:30:00,28.05,28.12,28.03,28.12,123800.0,21.6506,21.7046,21.6352,21.7046,123800.0
2013-10-29 10:40:00,28.12,28.21,28.08,28.14,188200.0,21.7046,21.7741,21.6738,21.7201,188200.0
2013-10-29 10:50:00,28.15,28.22,28.09,28.12,165900.0,21.7278,21.7818,21.6815,21.7046,165900.0
2013-10-29 11:00:00,28.11,28.11,28.01,28.03,82400.0,21.6969,21.6969,21.6197,21.6352,82400.0
2013-10-29 11:10:00,28.04,28.07,27.94,27.97,158200.0,21.6429,21.666,21.5657,21.5889,158200.0
2013-10-29 11:20:00,27.97,27.97,27.84,27.89,144900.0,21.5889,21.5889,21.4885,21.5271,144900.0
2013-10-29 11:30:00,27.89,27.94,27.87,27.91,90300.0,21.5271,21.5657,21.5117,21.5425,90300.0
2013-10-29 11:40:00,27.9,27.99,27.86,27.94,141900.0,21.5348,21.6043,21.5039,21.5657,141900.0
2013-10-29 11:50:00,27.94,27.95,27.87,27.89,58400.0,21.5657,21.5734,21.5117,21.5271,58400.0
2013-10-29 12:00:00,27.89,27.97,27.86,27.97,107200.0,21.5271,21.5889,21.5039,21.5889,107200.0
2013-10-29 12:10:00,27.96,27.96,27.81,27.82,109400.0,21.5811,21.5811,21.4654,21.4731,109400.0
2013-10-29 12:20:00,27.81,27.82,27.66,27.68,302600.0,21.4654,21.4731,21.3496,21.365,302600.0
2013-10-29 12:30:00,27.68,27.73,27.66,27.72,108600.0,21.365,21.4036,21.3496,21.3959,108600.0
2013-10-29 12:40:00,27.73,27.75,27.69,27.7,91500.0,21.4036,21.419,21.3727,21.3805,91500.0
2013-10-29 12:50:00,27.71,27.76,27.7,27.72,63900.0,21.3882,21.4268,21.3805,21.3959,63900.0
2013-10-29 13:00:00,27.71,27.73,27.56,27.56,164100.0,21.3882,21.4036,21.2724,21.2724,164100.0
2013-10-29 13:10:00,27.56,27.67,27.53,27.64,148700.0,21.2724,21.3573,21.2492,21.3341,148700.0
2013-10-29 13:20:00,27.65,27.65,27.57,27.62,90500.0,21.3419,21.3419,21.2801,21.3187,90500.0
2013-10-29 13:30:00,27.61,27.64,27.58,27.62,53200.0,21.311,21.3341,21.2878,21.3187,53200.0
2013-10-29 13:40:00,27.63,27.66,27.59,27.63,81800.0,21.3264,21.3496,21.2955,21.3264,81800.0
2013-10-29 13:50:00,27.63,27.66,27.56,27.57,63100.0,21.3264,21.3496,21.2724,21.2801,63100.0
2013-10-29 14:00:00,27.57,27.65,27.57,27.64,153600.0,21.2801,21.3419,21.2801,21.3341,153600.0
2013-10-29 14:10:00,27.65,27.65,27.58,27.62,77800.0,21.3419,21.3419,21.2878,21.3187,77800.0
2013-10-29 14:20:00,27.62,27.65,27.55,27.58,118900.0,21.3187,21.3419,21.2647,21.2878,118900.0
2013-10-29 14:30:00,27.57,27.6,27.52,27.53,128500.0,21.2801,21.3033,21.2415,21.2492,128500.0
2013-10-29 14:40:00,27.54,27.6,27.53,27.58,152100.0,21.257,21.3033,21.2492,21.2878,152100.0
2013-10-29 14:50:00,27.58,27.67,27.57,27.63,165500.0,21.2878,21.3573,21.2801,21.3264,165500.0
2013-10-29 15:00:00,27.62,27.64,27.58,27.6,164400.0,21.3187,21.3341,21.2878,21.3033,164400.0
2013-10-29 15:10:00,27.6,27.63,27.56,27.59,228800.0,21.3033,21.3264,21.2724,21.2955,228800.0
2013-10-29 15:20:00,27.59,27.64,27.58,27.62,103400.0,21.2955,21.3341,21.2878,21.3187,103400.0
2013-10-29 15:30:00,27.61,27.64,27.57,27.62,129400.0,21.311,21.3341,21.2801,21.3187,129400.0
2013-10-29 15:40:00,27.61,27.66,27.58,27.66,204000.0,21.311,21.3496,21.2878,21.3496,204000.0
2013-10-29 15:50:00,27.66,27.68,27.6,27.65,702400.0,21.3496,21.365,21.3033,21.3419,702400.0
2013-10-30 09:30:00,28.04,28.29,27.94,28.29,307100.0,21.6429,21.8358,21.5657,21.8358,307100.0
2013-10-30 09:40:00,28.28,28.42,28.14,28.39,229900.0,21.8281,21.9362,21.7201,21.913,229900.0
2013-10-30 09:50:00,28.37,28.47,28.18,28.34,256700.0,21.8976,21.9748,21.7509,21.8744,256700.0
2013-10-30 10:00:00,28.34,28.39,28.24,28.27,138600.0,21.8744,21.913,21.7973,21.8204,138600.0
2013-10-30 10:10:00,28.27,28.3,28.12,28.15,211800.0,21.8204,21.8436,21.7046,21.7278,211800.0
2013-10-30 10:20:00,28.15,28.23,28.15,28.18,104400.0,21.7278,21.7895,21.7278,21.7509,104400.0
2013-10-30 10:30:00,28.18,28.21,28.13,28.2,83600.0,21.7509,21.7741,21.7124,21.7664,83600.0
2013-10-30 10:40:00,28.2,28.25,28.15,28.18,106500.0,21.7664,21.805,21.7278,21.7509,106500.0
2013-10-30 10:50:00,28.17,28.34,28.16,28.26,156700.0,21.7432,21.8744,21.7355,21.8127,156700.0
2013-10-30 11:00:00,28.26,28.3,28.23,28.26,153900.0,21.8127,21.8436,21.7895,21.8127,153900.0
2013-10-30 11:10:00,28.26,28.27,28.22,28.24,90200.0,21.8127,21.8204,21.7818,21.7973,90200.0
2013-10-30 11:20:00,28.25,28.25,28.02,28.16,120100.0,21.805,21.805,21.6274,21.7355,120100.0
2013-10-30 11:30:00,28.15,28.19,28.13,28.18,87900.0,21.7278,21.7587,21.7124,21.7509,87900.0
2013-10-30 11:40:00,28.19,28.26,28.18,28.19,139500.0,21.7587,21.8127,21.7509,21.7587,139500.0
2013-10-30 11:50:00,28.2,28.25,28.16,28.18,129300.0,21.7664,21.805,21.7355,21.7509,129300.0
2013-10-30 12:00:00,28.18,28.24,28.18,28.22,55900.0,21.7509,21.7973,21.7509,21.7818,55900.0
2013-10-30 12:10:00,28.22,28.24,28.16,28.17,45800.0,21.7818,21.7973,21.7355,21.7432,45800.0
2013-10-30 12:20:00,28.17,28.2,28.08,28.08,73700.0,21.7432,21.7664,21.6738,21.6738,73700.0
2013-10-30 12:30:00,28.09,28.14,28.08,28.11,57800.0,21.6815,21.7201,21.6738,21.6969,57800.0
2013-10-30 12:40:00,28.12,28.24,28.1,28.23,61800.0,21.7046,21.7973,21.6892,21.7895,61800.0
2013-10-30 12:50:00,28.23,28.23,28.16,28.19,67900.0,21.7895,21.7895,21.7355,21.7587,67900.0
2013-10-30 13:00:00,28.19,28.25,28.14,28.2,65100.0,21.7587,21.805,21.7201,21.7664,65100.0
2013-10-30 13:10:00,28.2,28.2,28.15,28.15,39700.0,21.7664,21.7664,21.7278,21.7278,39700.0
2013-10-30 13:20:00,28.15,28.17,28.03,28.04,62800.0,21.7278,21.7432,21.6352,21.6429,62800.0
2013-10-30 13:30:00,28.03,28.2,28.03,28.19,131400.0,21.6352,21.7664,21.6352,21.7587,131400.0
2013-10-30 13:40:00,28.19,28.19,28.11,28.11,72200.0,21.7587,21.7587,21.6969,21.6969,72200.0
2013-10-30 13:50:00,28.11,28.22,28.11,28.22,89400.0,21.6969,21.7818,21.6969,21.7818,89400.0
2013-10-30 14:00:00,28.22,28.24,27.95,28.0,234500.0,21.7818,21.7973,21.5734,21.612,234500.0
2013-10-30 14:10:00,28.0,28.02,27.5,27.51,596900.0,21.612,21.6274,21.2261,21.2338,596900.0
2013-10-30 14:20:00,27.51,27.59,27.06,27.1,847500.0,21.2338,21.2955,20.8865,20.9173,847500.0
2013-10-30 14:30:00,27.11,27.45,27.08,27.41,505000.0,20.9251,21.1875,20.9019,21.1566,505000.0
2013-10-30 14:40:00,27.41,27.54,27.38,27.44,380900.0,21.1566,21.257,21.1335,21.1798,380900.0
2013-10-30 14:50:00,27.44,27.65,27.37,27.56,331000.0,21.1798,21.3419,21.1257,21.2724,331000.0
2013-10-30 15:00:00,27.56,27.83,27.5,27.74,350400.0,21.2724,21.4808,21.2261,21.4113,350400.0
2013-10-30 15:10:00,27.74,27.84,27.71,27.82,288800.0,21.4113,21.4885,21.3882,21.4731,288800.0
2013-10-30 15:20:00,27.81,27.95,27.74,27.91,252100.0,21.4654,21.5734,21.4113,21.5425,252100.0
2013-10-30 15:30:00,27.9,28.01,27.89,27.95,358300.0,21.5348,21.6197,21.5271,21.5734,358300.0
2013-10-30 15:40:00,27.94,28.04,27.92,28.02,417200.0,21.5657,21.6429,21.5503,21.6274,417200.0
2013-10-30 15:50:00,28.01,28.08,27.95,28.04,855800.0,21.6197,21.6738,21.5734,21.6429,855800.0
2013-10-31 09:30:00,27.53,27.66,27.42,27.47,278600.0,21.2492,21.3496,21.1643,21.2029,278600.0
2013-10-31 09:40:00,27.46,27.6,27.28,27.31,284600.0,21.1952,21.3033,21.0563,21.0794,284600.0
2013-10-31 09:50:00,27.31,27.35,27.07,27.24,466900.0,21.0794,21.1103,20.8942,21.0254,466900.0
2013-10-31 10:00:00,27.23,27.29,27.15,27.18,251000.0,21.0177,21.064,20.9559,20.9791,251000.0
2013-10-31 10:10:00,27.18,27.25,27.12,27.2,285300.0,20.9791,21.0331,20.9328,20.9945,285300.0
2013-10-31 10:20:00,27.19,27.29,27.16,27.21,237900.0,20.9868,21.064,20.9636,21.0022,237900.0
2013-10-31 10:30:00,27.21,27.3,27.2,27.29,382400.0,21.0022,21.0717,20.9945,21.064,382400.0
2013-10-31 10:40:00,27.29,27.34,27.23,27.23,300600.0,21.064,21.1026,21.0177,21.0177,300600.0
2013-10-31 10:50:00,27.24,27.32,27.22,27.28,272100.0,21.0254,21.0871,21.01,21.0563,272100.0
2013-10-31 11:00:00,27.29,27.29,27.16,27.21,169000.0,21.064,21.064,20.9636,21.0022,169000.0
2013-10-31 11:10:00,27.2,27.23,27.11,27.14,211900.0,20.9945,21.0177,20.9251,20.9482,211900.0
2013-10-31 11:20:00,27.15,27.2,27.07,27.09,251400.0,20.9559,20.9945,20.8942,20.9096,251400.0
2013-10-31 11:30:00,27.09,27.12,27.03,27.1,162500.0,20.9096,20.9328,20.8633,20.9173,162500.0
2013-10-31 11:40:00,27.09,27.11,27.01,27.03,171000.0,20.9096,20.9251,20.8479,20.8633,171000.0
2013-10-31 11:50:00,27.03,27.04,26.93,26.96,212400.0,20.8633,20.871,20.7861,20.8093,212400.0
2013-10-31 12:00:00,26.96,27.13,26.95,27.07,192700.0,20.8093,20.9405,20.8016,20.8942,192700.0
2013-10-31 12:10:00,27.06,27.12,27.04,27.05,138600.0,20.8865,20.9328,20.871,20.8787,138600.0
2013-10-31 12:20:00,27.05,27.06,27.0,27.03,170700.0,20.8787,20.8865,20.8402,20.8633,170700.0
2013-10-31 12:30:00,27.03,27.14,27.03,27.11,219100.0,20.8633,20.9482,20.8633,20.9251,219100.0
2013-10-31 12:40:00,27.12,27.12,27.03,27.09,131800.0,20.9328,20.9328,20.8633,20.9096,131800.0
2013-10-31 12:50:00,27.1,27.26,27.09,27.25,231200.0,20.9173,21.0408,20.9096,21.0331,231200.0
2013-10-31 13:00:00,27.25,27.28,27.18,27.25,171800.0,21.0331,21.0563,20.9791,21.0331,171800.0
2013-10-31 13:10:00,27.24,27.27,27.17,27.18,162500.0,21.0254,21.0486,20.9714,20.9791,162500.0
2013-10-31 13:20:00,27.18,27.29,27.18,27.23,182000.0,20.9791,21.064,20.9791,21.0177,182000.0
2013-10-31 13:30:00,27.24,27.29,27.21,27.26,81900.0,21.0254,21.064,21.0022,21.0408,81900.0
2013-10-31 13:40:00,27.27,27.32,27.25,27.26,90700.0,21.0486,21.0871,21.0331,21.0408,90700.0
2013-10-31 13:50:00,27.26,27.3,27.25,27.27,89500.0,21.0408,21.0717,21.0331,21.0486,89500.0
2013-10-31 14:00:00,27.26,27.28,27.24,27.26,154500.0,21.0408,21.0563,21.0254,21.0408,154500.0
2013-10-31 14:10:00,27.27,27.31,27.25,27.29,98700.0,21.0486,21.0794,21.0331,21.064,98700.0
2013-10-31 14:20:00,27.3,27.33,27.28,27.3,96400.0,21.0717,21.0949,21.0563,21.0717,96400.0
2013-10-31 14:30:00,27.31,27.32,27.25,27.29,142800.0,21.0794,21.0871,21.0331,21.064,142800.0
2013-10-31 14:40:00,27.29,27.33,27.26,27.3,72000.0,21.064,21.0949,21.0408,21.0717,72000.0
2013-10-31 14:50:00,27.3,27.32,27.24,27.29,129800.0,21.0717,21.0871,21.0254,21.064,129800.0
2013-10-31 15:00:00,27.28,27.3,27.25,27.3,114200.0,21.0563,21.0717,21.0331,21.0717,114200.0
2013-10-31 15:10:00,27.3,27.39,27.28,27.36,148600.0,21.0717,21.1412,21.0563,21.118,148600.0
2013-10-31 15:20:00,27.36,27.37,27.28,27.3,138900.0,21.118,21.1257,21.0563,21.0717,138900.0
2013-10-31 15:30:00,27.29,27.35,27.29,27.31,187700.0,21.064,21.1103,21.064,21.0794,187700.0
2013-10-31 15:40:00,27.3,27.32,27.27,27.31,271900.0,21.0717,21.0871,21.0486,21.0794,271900.0
2013-10-31 15:50:00,27.31,27.36,27.26,27.27,835000.0,21.0794,21.118,21.0408,21.0486,835000.0
2013-11-01 09:30:00,26.97,27.06,26.35,26.42,1058900.0,20.817,20.8865,20.3384,20.3925,1058900.0
2013-11-01 09:40:00,26.43,26.52,26.26,26.34,716100.0,20.4002,20.4697,20.269,20.3307,716100.0
2013-11-01 09:50:00,26.35,26.4,26.2,26.31,651000.0,20.3384,20.377,20.2227,20.3076,651000.0
2013-11-01 10:00:00,26.3,26.31,26.03,26.16,756600.0,20.2999,20.3076,20.0914,20.1918,756600.0
2013-11-01 10:10:00,26.16,26.19,26.04,26.08,551800.0,20.1918,20.2149,20.0992,20.13,551800.0
2013-11-01 10:20:00,26.08,26.21,26.07,26.16,556100.0,20.13,20.2304,20.1223,20.1918,556100.0
2013-11-01 10:30:00,26.17,26.35,26.14,26.24,546600.0,20.1995,20.3384,20.1764,20.2535,546600.0
2013-11-01 10:40:00,26.24,26.26,26.11,26.13,244900.0,20.2535,20.269,20.1532,20.1686,244900.0
2013-11-01 10:50:00,26.13,26.15,26.08,26.14,265500.0,20.1686,20.1841,20.13,20.1764,265500.0
2013-11-01 11:00:00,26.14,26.14,26.01,26.01,375500.0,20.1764,20.1764,20.076,20.076,375500.0
2013-11-01 11:10:00,26.02,26.02,25.9,25.93,558700.0,20.0837,20.0837,19.9911,20.0143,558700.0
2013-11-01 11:20:00,25.94,26.0,25.94,25.96,269900.0,20.022,20.0683,20.022,20.0374,269900.0
2013-11-01 11:30:00,25.96,25.97,25.9,25.9,246400.0,20.0374,20.0451,19.9911,19.9911,246400.0
2013-11-01 11:40:00,25.91,26.07,25.88,25.98,371100.0,19.9988,20.1223,19.9757,20.0529,371100.0
2013-11-01 11:50:00,25.98,26.06,25.94,26.06,179400.0,20.0529,20.1146,20.022,20.1146,179400.0
2013-11-01 12:00:00,26.06,26.11,26.01,26.04,202700.0,20.1146,20.1532,20.076,20.0992,202700.0
2013-11-01 12:10:00,26.04,26.11,26.0,26.05,190800.0,20.0992,20.1532,20.0683,20.1069,190800.0
2013-11-01 12:20:00,26.05,26.05,25.89,26.01,444300.0,20.1069,20.1069,19.9834,20.076,444300.0
2013-11-01 12:30:00,26.01,26.07,25.91,26.0,370800.0,20.076,20.1223,19.9988,20.0683,370800.0
2013-11-01 12:40:00,26.0,26.11,25.99,26.0,352300.0,20.0683,20.1532,20.0606,20.0683,352300.0
2013-11-01 12:50:00,26.0,26.03,25.97,25.98,220400.0,20.0683,20.0914,20.0451,20.0529,220400.0
2013-11-01 13:00:00,25.98,26.0,25.92,25.94,221700.0,20.0529,20.0683,20.0065,20.022,221700.0
2013-11-01 13:10:00,25.94,25.96,25.92,25.94,170500.0,20.022,20.0374,20.0065,20.022,170500.0
2013-11-01 13:20:00,25.94,25.97,25.9,25.91,192900.0,20.022,20.0451,19.9911,19.9988,192900.0
2013-11-01 13:30:00,25.91,26.0,25.9,26.0,183300.0,19.9988,20.0683,19.9911,20.0683,183300.0
2013-11-01 13:40:00,25.99,26.03,25.95,26.03,228500.0,20.0606,20.0914,20.0297,20.0914,228500.0
2013-11-01 13:50:00,26.02,26.05,26.0,26.03,172600.0,20.0837,20.1069,20.0683,20.0914,172600.0
2013-11-01 14:00:00,26.02,26.12,26.02,26.09,254800.0,20.0837,20.1609,20.0837,20.1378,254800.0
2013-11-01 14:10:00,26.1,26.1,26.06,26.08,194900.0,20.1455,20.1455,20.1146,20.13,194900.0
2013-11-01 14:20:00,26.08,26.08,26.05,26.05,157000.0,20.13,20.13,20.1069,20.1069,157000.0
2013-11-01 14:30:00,26.06,26.06,25.99,26.0,197800.0,20.1146,20.1146,20.0606,20.0683,197800.0
2013-11-01 14:40:00,26.0,26.0,25.96,25.96,277000.0,20.0683,20.0683,20.0374,20.0374,277000.0
2013-11-01 14:50:00,25.97,26.05,25.96,26.01,202600.0,20.0451,20.1069,20.0374,20.076,202600.0
2013-11-01 15:00:00,26.01,26.01,25.98,25.99,202200.0,20.076,20.076,20.0529,20.0606,202200.0
2013-11-01 15:10:00,25.99,26.04,25.98,26.04,333700.0,20.0606,20.0992,20.0529,20.0992,333700.0
2013-11-01 15:20:00,26.04,26.04,25.99,26.01,193100.0,20.0992,20.0992,20.0606,20.076,193100.0
2013-11-01 15:30:00,26.01,26.04,26.0,26.03,488900.0,20.076,20.0992,20.0683,20.0914,488900.0
2013-11-01 15:40:00,26.03,26.07,26.0,26.04,640000.0,20.0914,20.1223,20.0683,20.0992,640000.0
2013-11-01 15:50:00,26.03,26.06,25.96,25.99,890500.0,20.0914,20.1146,20.0374,20.0606,890500.0
2013-11-04 09:30:00,26.39,26.55,26.27,26.5,431100.0,20.3693,20.4928,20.2767,20.4542,431100.0
2013-11-04 09:40:00,26.5,26.83,26.46,26.75,453200.0,20.4542,20.7089,20.4233,20.6472,453200.0
2013-11-04 09:50:00,26.76,26.84,26.68,26.83,366800.0,20.6549,20.7167,20.5932,20.7089,366800.0
2013-11-04 10:00:00,26.84,26.95,26.82,26.89,372500.0,20.7167,20.8016,20.7012,20.7552,372500.0
2013-11-04 10:10:00,26.91,26.99,26.8,26.85,385700.0,20.7707,20.8324,20.6858,20.7244,385700.0
2013-11-04 10:20:00,26.85,26.9,26.83,26.85,164700.0,20.7244,20.763,20.7089,20.7244,164700.0
2013-11-04 10:30:00,26.86,26.92,26.8,26.84,252500.0,20.7321,20.7784,20.6858,20.7167,252500.0
2013-11-04 10:40:00,26.84,26.87,26.79,26.83,225600.0,20.7167,20.7398,20.6781,20.7089,225600.0
2013-11-04 10:50:00,26.82,26.87,26.8,26.82,228600.0,20.7012,20.7398,20.6858,20.7012,228600.0
2013-11-04 11:00:00,26.82,26.93,26.82,26.87,256400.0,20.7012,20.7861,20.7012,20.7398,256400.0
2013-11-04 11:10:00,26.87,26.94,26.87,26.91,184400.0,20.7398,20.7938,20.7398,20.7707,184400.0
2013-11-04 11:20:00,26.9,26.94,26.9,26.92,123100.0,20.763,20.7938,20.763,20.7784,123100.0
2013-11-04 11:30:00,26.91,26.98,26.89,26.95,237800.0,20.7707,20.8247,20.7552,20.8016,237800.0
2013-11-04 11:40:00,26.96,26.97,26.86,26.89,150500.0,20.8093,20.817,20.7321,20.7552,150500.0
2013-11-04 11:50:00,26.89,26.92,26.86,26.9,110800.0,20.7552,20.7784,20.7321,20.763,110800.0
2013-11-04 12:00:00,26.89,26.95,26.88,26.92,106800.0,20.7552,20.8016,20.7475,20.7784,106800.0
2013-11-04 12:10:00,26.91,26.94,26.88,26.9,130300.0,20.7707,20.7938,20.7475,20.763,130300.0
2013-11-04 12:20:00,26.9,26.96,26.9,26.96,101400.0,20.763,20.8093,20.763,20.8093,101400.0
2013-11-04 12:30:00,26.95,27.08,26.95,27.07,207900.0,20.8016,20.9019,20.8016,20.8942,207900.0
2013-11-04 12:40:00,27.07,27.13,27.03,27.05,166500.0,20.8942,20.9405,20.8633,20.8787,166500.0
2013-11-04 12:50:00,27.04,27.12,27.04,27.11,148300.0,20.871,20.9328,20.871,20.9251,148300.0
2013-11-04 13:00:00,27.11,27.13,27.03,27.03,232200.0,20.9251,20.9405,20.8633,20.8633,232200.0
2013-11-04 13:10:00,27.04,27.07,27.0,27.0,123700.0,20.871,20.8942,20.8402,20.8402,123700.0
2013-11-04 13:20:00,27.0,27.06,27.0,27.03,122900.0,20.8402,20.8865,20.8402,20.8633,122900.0
2013-11-04 13:30:00,27.03,27.06,27.0,27.02,119400.0,20.8633,20.8865,20.8402,20.8556,119400.0
2013-11-04 13:40:00,27.03,27.05,27.0,27.03,93200.0,20.8633,20.8787,20.8402,20.8633,93200.0
2013-11-04 13:50:00,27.03,27.06,27.02,27.03,72800.0,20.8633,20.8865,20.8556,20.8633,72800.0
2013-11-04 14:00:00,27.03,27.06,27.02,27.05,85900.0,20.8633,20.8865,20.8556,20.8787,85900.0
2013-11-04 14:10:00,27.06,27.08,27.02,27.05,192700.0,20.8865,20.9019,20.8556,20.8787,192700.0
2013-11-04 14:20:00,27.05,27.08,27.04,27.08,106300.0,20.8787,20.9019,20.871,20.9019,106300.0
2013-11-04 14:30:00,27.08,27.09,27.05,27.07,137400.0,20.9019,20.9096,20.8787,20.8942,137400.0
2013-11-04 14:40:00,27.06,27.11,27.04,27.09,163000.0,20.8865,20.9251,20.871,20.9096,163000.0
2013-11-04 14:50:00,27.09,27.15,27.09,27.15,111700.0,20.9096,20.9559,20.9096,20.9559,111700.0
2013-11-04 15:00:00,27.14,27.18,27.13,27.14,165900.0,20.9482,20.9791,20.9405,20.9482,165900.0
2013-11-04 15:10:00,27.14,27.18,27.13,27.17,205800.0,20.9482,20.9791,20.9405,20.9714,205800.0
2013-11-04 15:20:00,27.18,27.23,27.17,27.18,235300.0,20.9791,21.0177,20.9714,20.9791,235300.0
2013-11-04 15:30:00,27.18,27.3,27.17,27.29,364200.0,20.9791,21.0717,20.9714,21.064,364200.0
2013-11-04 15:40:00,27.29,27.42,27.29,27.33,662000.0,21.064,21.1643,21.064,21.0949,662000.0
2013-11-04 15:50:00,27.32,27.38,27.31,27.34,967300.0,21.0871,21.1335,21.0794,21.1026,967300.0
2013-11-05 09:30:00,27.23,27.27,27.05,27.14,377100.0,21.0177,21.0486,20.8787,20.9482,377100.0
2013-11-05 09:40:00,27.14,27.26,27.1,27.22,311600.0,20.9482,21.0408,20.9173,21.01,311600.0
2013-11-05 09:50:00,27.22,27.23,27.11,27.21,256800.0,21.01,21.0177,20.9251,21.0022,256800.0
2013-11-05 10:00:00,27.2,27.22,27.08,27.22,306600.0,20.9945,21.01,20.9019,21.01,306600.0
2013-11-05 10:10:00,27.21,27.29,27.19,27.2,188300.0,21.0022,21.064,20.9868,20.9945,188300.0
2013-11-05 10:20:00,27.19,27.29,27.18,27.23,209600.0,20.9868,21.064,20.9791,21.0177,209600.0
2013-11-05 10:30:00,27.23,27.25,27.17,27.17,126200.0,21.0177,21.0331,20.9714,20.9714,126200.0
2013-11-05 10:40:00,27.17,27.3,27.16,27.3,157800.0,20.9714,21.0717,20.9636,21.0717,157800.0
2013-11-05 10:50:00,27.3,27.36,27.27,27.3,192600.0,21.0717,21.118,21.0486,21.0717,192600.0
2013-11-05 11:00:00,27.28,27.44,27.26,27.43,259400.0,21.0563,21.1798,21.0408,21.172,259400.0
2013-11-05 11:10:00,27.43,27.56,27.43,27.48,334200.0,21.172,21.2724,21.172,21.2106,334200.0
2013-11-05 11:20:00,27.49,27.58,27.46,27.57,149400.0,21.2184,21.2878,21.1952,21.2801,149400.0
2013-11-05 11:30:00,27.58,27.58,27.49,27.53,200000.0,21.2878,21.2878,21.2184,21.2492,200000.0
2013-11-05 11:40:00,27.54,27.57,27.44,27.45,150300.0,21.257,21.2801,21.1798,21.1875,150300.0
2013-11-05 11:50:00,27.45,27.46,27.41,27.42,102400.0,21.1875,21.1952,21.1566,21.1643,102400.0
2013-11-05 12:00:00,27.42,27.44,27.34,27.37,113800.0,21.1643,21.1798,21.1026,21.1257,113800.0
2013-11-05 12:10:00,27.38,27.4,27.34,27.34,107100.0,21.1335,21.1489,21.1026,21.1026,107100.0
2013-11-05 12:20:00,27.34,27.42,27.32,27.41,140500.0,21.1026,21.1643,21.0871,21.1566,140500.0
2013-11-05 12:30:00,27.41,27.43,27.33,27.33,182100.0,21.1566,21.172,21.0949,21.0949,182100.0
2013-11-05 12:40:00,27.33,27.33,27.18,27.21,130400.0,21.0949,21.0949,20.9791,21.0022,130400.0
2013-11-05 12:50:00,27.22,27.25,27.2,27.22,75100.0,21.01,21.0331,20.9945,21.01,75100.0
2013-11-05 13:00:00,27.22,27.23,27.12,27.13,112900.0,21.01,21.0177,20.9328,20.9405,112900.0
2013-11-05 13:10:00,27.13,27.21,27.1,27.19,121500.0,20.9405,21.0022,20.9173,20.9868,121500.0
2013-11-05 13:20:00,27.19,27.2,27.1,27.1,111300.0,20.9868,20.9945,20.9173,20.9173,111300.0
2013-11-05 13:30:00,27.1,27.13,27.02,27.03,138700.0,20.9173,20.9405,20.8556,20.8633,138700.0
2013-11-05 13:40:00,27.04,27.04,26.99,27.04,146100.0,20.871,20.871,20.8324,20.871,146100.0
2013-11-05 13:50:00,27.04,27.12,27.04,27.11,135100.0,20.871,20.9328,20.871,20.9251,135100.0
2013-11-05 14:00:00,27.1,27.18,27.1,27.15,161500.0,20.9173,20.9791,20.9173,20.9559,161500.0
2013-11-05 14:10:00,27.15,27.15,27.11,27.13,94700.0,20.9559,20.9559,20.9251,20.9405,94700.0
2013-11-05 14:20:00,27.13,27.17,27.11,27.11,145700.0,20.9405,20.9714,20.9251,20.9251,145700.0
2013-11-05 14:30:00,27.11,27.14,27.1,27.11,123200.0,20.9251,20.9482,20.9173,20.9251,123200.0
2013-11-05 14:40:00,27.11,27.14,27.11,27.14,82900.0,20.9251,20.9482,20.9251,20.9482,82900.0
2013-11-05 14:50:00,27.13,27.2,27.13,27.19,150100.0,20.9405,20.9945,20.9405,20.9868,150100.0
2013-11-05 15:00:00,27.2,27.41,27.19,27.41,214900.0,20.9945,21.1566,20.9868,21.1566,214900.0
2013-11-05 15:10:00,27.41,27.42,27.36,27.36,155300.0,21.1566,21.1643,21.118,21.118,155300.0
2013-11-05 15:20:00,27.36,27.36,27.31,27.35,143400.0,21.118,21.118,21.0794,21.1103,143400.0
2013-11-05 15:30:00,27.35,27.42,27.34,27.39,187300.0,21.1103,21.1643,21.1026,21.1412,187300.0
2013-11-05 15:40:00,27.4,27.44,27.29,27.37,327000.0,21.1489,21.1798,21.064,21.1257,327000.0
2013-11-05 15:50:00,27.37,27.4,27.33,27.36,463700.0,21.1257,21.1489,21.0949,21.118,463700.0
2013-11-06 09:30:00,27.63,27.8,27.61,27.73,423800.0,21.3264,21.4576,21.311,21.4036,423800.0
2013-11-06 09:40:00,27.73,27.81,27.69,27.76,354600.0,21.4036,21.4654,21.3727,21.4268,354600.0
2013-11-06 09:50:00,27.75,27.75,27.52,27.6,229400.0,21.419,21.419,21.2415,21.3033,229400.0
2013-11-06 10:00:00,27.61,27.84,27.57,27.78,326700.0,21.311,21.4885,21.2801,21.4422,326700.0
2013-11-06 10:10:00,27.78,27.91,27.78,27.86,248200.0,21.4422,21.5425,21.4422,21.5039,248200.0
2013-11-06 10:20:00,27.86,28.0,27.86,28.0,293100.0,21.5039,21.612,21.5039,21.612,293100.0
2013-11-06 10:30:00,27.99,28.08,27.94,27.96,264300.0,21.6043,21.6738,21.5657,21.5811,264300.0
2013-11-06 10:40:00,27.97,28.01,27.95,27.98,138500.0,21.5889,21.6197,21.5734,21.5966,138500.0
2013-11-06 10:50:00,27.98,28.05,27.95,28.05,273000.0,21.5966,21.6506,21.5734,21.6506,273000.0
2013-11-06 11:00:00,28.05,28.05,27.84,27.85,232100.0,21.6506,21.6506,21.4885,21.4962,232100.0
2013-11-06 11:10:00,27.86,27.96,27.81,27.84,228100.0,21.5039,21.5811,21.4654,21.4885,228100.0
2013-11-06 11:20:00,27.83,27.85,27.78,27.85,112900.0,21.4808,21.4962,21.4422,21.4962,112900.0
2013-11-06 11:30:00,27.85,28.0,27.83,28.0,120700.0,21.4962,21.612,21.4808,21.612,120700.0
2013-11-06 11:40:00,27.99,28.0,27.95,27.96,137100.0,21.6043,21.612,21.5734,21.5811,137100.0
2013-11-06 11:50:00,27.96,28.02,27.95,28.02,143500.0,21.5811,21.6274,21.5734,21.6274,143500.0
2013-11-06 12:00:00,28.02,28.05,27.97,27.99,123700.0,21.6274,21.6506,21.5889,21.6043,123700.0
2013-11-06 12:10:00,27.98,28.0,27.91,27.96,149000.0,21.5966,21.612,21.5425,21.5811,149000.0
2013-11-06 12:20:00,27.96,27.97,27.9,27.92,89100.0,21.5811,21.5889,21.5348,21.5503,89100.0
2013-11-06 12:30:00,27.91,27.94,27.89,27.93,137000.0,21.5425,21.5657,21.5271,21.558,137000.0
2013-11-06 12:40:00,27.93,27.96,27.88,27.91,78800.0,21.558,21.5811,21.5194,21.5425,78800.0
2013-11-06 12:50:00,27.91,27.94,27.83,27.84,106900.0,21.5425,21.5657,21.4808,21.4885,106900.0
2013-11-06 13:00:00,27.84,27.85,27.8,27.81,90700.0,21.4885,21.4962,21.4576,21.4654,90700.0
2013-11-06 13:10:00,27.82,27.82,27.78,27.8,89200.0,21.4731,21.4731,21.4422,21.4576,89200.0
2013-11-06 13:20:00,27.8,27.87,27.78,27.83,120600.0,21.4576,21.5117,21.4422,21.4808,120600.0
2013-11-06 13:30:00,27.83,27.86,27.81,27.82,90800.0,21.4808,21.5039,21.4654,21.4731,90800.0
2013-11-06 13:40:00,27.82,27.85,27.81,27.84,52300.0,21.4731,21.4962,21.4654,21.4885,52300.0
2013-11-06 13:50:00,27.84,27.85,27.8,27.83,108700.0,21.4885,21.4962,21.4576,21.4808,108700.0
2013-11-06 14:00:00,27.82,27.91,27.82,27.88,92600.0,21.4731,21.5425,21.4731,21.5194,92600.0
2013-11-06 14:10:00,27.89,27.94,27.88,27.93,108200.0,21.5271,21.5657,21.5194,21.558,108200.0
2013-11-06 14:20:00,27.92,27.96,27.91,27.96,108300.0,21.5503,21.5811,21.5425,21.5811,108300.0
2013-11-06 14:30:00,27.96,28.01,27.95,27.99,132800.0,21.5811,21.6197,21.5734,21.6043,132800.0
2013-11-06 14:40:00,27.98,27.99,27.9,27.92,97300.0,21.5966,21.6043,21.5348,21.5503,97300.0
2013-11-06 14:50:00,27.92,27.93,27.8,27.82,261400.0,21.5503,21.558,21.4576,21.4731,261400.0
2013-11-06 15:00:00,27.82,27.9,27.82,27.9,139800.0,21.4731,21.5348,21.4731,21.5348,139800.0
2013-11-06 15:10:00,27.9,27.91,27.88,27.89,135000.0,21.5348,21.5425,21.5194,21.5271,135000.0
2013-11-06 15:20:00,27.9,27.91,27.88,27.91,237300.0,21.5348,21.5425,21.5194,21.5425,237300.0
2013-11-06 15:30:00,27.9,27.94,27.89,27.91,223000.0,21.5348,21.5657,21.5271,21.5425,223000.0
2013-11-06 15:40:00,27.92,27.95,27.87,27.89,322400.0,21.5503,21.5734,21.5117,21.5271,322400.0
2013-11-06 15:50:00,27.88,27.94,27.87,27.92,449500.0,21.5194,21.5657,21.5117,21.5503,449500.0
2013-11-07 09:30:00,27.7,27.73,27.42,27.51,535000.0,21.3805,21.4036,21.1643,21.2338,535000.0
2013-11-07 09:40:00,27.52,27.59,27.43,27.44,382500.0,21.2415,21.2955,21.172,21.1798,382500.0
2013-11-07 09:50:00,27.44,27.57,27.33,27.51,464000.0,21.1798,21.2801,21.0949,21.2338,464000.0
2013-11-07 10:00:00,27.52,27.67,27.51,27.63,346600.0,21.2415,21.3573,21.2338,21.3264,346600.0
2013-11-07 10:10:00,27.64,27.74,27.61,27.66,205400.0,21.3341,21.4113,21.311,21.3496,205400.0
2013-11-07 10:20:00,27.65,27.91,27.64,27.91,242500.0,21.3419,21.5425,21.3341,21.5425,242500.0
2013-11-07 10:30:00,27.91,28.08,27.9,27.98,298600.0,21.5425,21.6738,21.5348,21.5966,298600.0
2013-11-07 10:40:00,27.98,27.98,27.85,27.86,159500.0,21.5966,21.5966,21.4962,21.5039,159500.0
2013-11-07 10:50:00,27.86,27.87,27.78,27.81,117100.0,21.5039,21.5117,21.4422,21.4654,117100.0
2013-11-07 11:00:00,27.81,27.87,27.78,27.78,151300.0,21.4654,21.5117,21.4422,21.4422,151300.0
2013-11-07 11:10:00,27.79,27.81,27.73,27.77,199600.0,21.4499,21.4654,21.4036,21.4345,199600.0
2013-11-07 11:20:00,27.77,27.77,27.68,27.7,139800.0,21.4345,21.4345,21.365,21.3805,139800.0
2013-11-07 11:30:00,27.7,27.71,27.61,27.63,185900.0,21.3805,21.3882,21.311,21.3264,185900.0
2013-11-07 11:40:00,27.62,27.71,27.61,27.68,97700.0,21.3187,21.3882,21.311,21.365,97700.0
2013-11-07 11:50:00,27.69,27.78,27.69,27.78,115400.0,21.3727,21.4422,21.3727,21.4422,115400.0
2013-11-07 12:00:00,27.77,27.78,27.66,27.69,129200.0,21.4345,21.4422,21.3496,21.3727,129200.0
2013-11-07 12:10:00,27.69,27.72,27.64,27.64,123200.0,21.3727,21.3959,21.3341,21.3341,123200.0
2013-11-07 12:20:00,27.64,27.67,27.63,27.65,47700.0,21.3341,21.3573,21.3264,21.3419,47700.0
2013-11-07 12:30:00,27.65,27.68,27.63,27.63,91900.0,21.3419,21.365,21.3264,21.3264,91900.0
2013-11-07 12:40:00,27.63,27.64,27.6,27.62,89300.0,21.3264,21.3341,21.3033,21.3187,89300.0
2013-11-07 12:50:00,27.62,27.65,27.61,27.63,76300.0,21.3187,21.3419,21.311,21.3264,76300.0
2013-11-07 13:00:00,27.64,27.64,27.54,27.56,166700.0,21.3341,21.3341,21.257,21.2724,166700.0
2013-11-07 13:10:00,27.56,27.61,27.56,27.59,100800.0,21.2724,21.311,21.2724,21.2955,100800.0
2013-11-07 13:20:00,27.58,27.65,27.57,27.62,102200.0,21.2878,21.3419,21.2801,21.3187,102200.0
2013-11-07 13:30:00,27.63,27.65,27.54,27.59,103300.0,21.3264,21.3419,21.257,21.2955,103300.0
2013-11-07 13:40:00,27.59,27.62,27.5,27.53,155000.0,21.2955,21.3187,21.2261,21.2492,155000.0
2013-11-07 13:50:00,27.53,27.54,27.46,27.46,85800.0,21.2492,21.257,21.1952,21.1952,85800.0
2013-11-07 14:00:00,27.46,27.47,27.36,27.36,184900.0,21.1952,21.2029,21.118,21.118,184900.0
2013-11-07 14:10:00,27.35,27.43,27.31,27.42,210800.0,21.1103,21.172,21.0794,21.1643,210800.0
2013-11-07 14:20:00,27.43,27.44,27.36,27.36,103800.0,21.172,21.1798,21.118,21.118,103800.0
2013-11-07 14:30:00,27.36,27.46,27.36,27.44,208200.0,21.118,21.1952,21.118,21.1798,208200.0
2013-11-07 14:40:00,27.44,27.49,27.41,27.44,126700.0,21.1798,21.2184,21.1566,21.1798,126700.0
2013-11-07 14:50:00,27.44,27.52,27.43,27.48,113500.0,21.1798,21.2415,21.172,21.2106,113500.0
2013-11-07 15:00:00,27.47,27.51,27.46,27.48,176600.0,21.2029,21.2338,21.1952,21.2106,176600.0
2013-11-07 15:10:00,27.48,27.48,27.36,27.36,185900.0,21.2106,21.2106,21.118,21.118,185900.0
2013-11-07 15:20:00,27.36,27.42,27.36,27.36,134700.0,21.118,21.1643,21.118,21.118,134700.0
2013-11-07 15:30:00,27.36,27.39,27.29,27.33,207300.0,21.118,21.1412,21.064,21.0949,207300.0
2013-11-07 15:40:00,27.33,27.37,27.29,27.33,277200.0,21.0949,21.1257,21.064,21.0949,277200.0
2013-11-07 15:50:00,27.34,27.38,27.28,27.34,657400.0,21.1026,21.1335,21.0563,21.1026,657400.0
2013-11-08 09:30:00,27.07,27.07,26.5,26.67,749700.0,20.8942,20.8942,20.4542,20.5854,749700.0
2013-11-08 09:40:00,26.68,26.78,26.58,26.63,461600.0,20.5932,20.6703,20.516,20.5546,461600.0
2013-11-08 09:50:00,26.63,26.96,26.6,26.9,420000.0,20.5546,20.8093,20.5314,20.763,420000.0
2013-11-08 10:00:00,26.9,26.98,26.76,26.98,311800.0,20.763,20.8247,20.6549,20.8247,311800.0
2013-11-08 10:10:00,26.97,27.04,26.93,27.02,222500.0,20.817,20.871,20.7861,20.8556,222500.0
2013-11-08 10:20:00,27.02,27.05,26.93,27.02,158200.0,20.8556,20.8787,20.7861,20.8556,158200.0
2013-11-08 10:30:00,27.02,27.02,26.81,26.85,352200.0,20.8556,20.8556,20.6935,20.7244,352200.0
2013-11-08 10:40:00,26.85,27.01,26.81,27.01,181100.0,20.7244,20.8479,20.6935,20.8479,181100.0
2013-11-08 10:50:00,27.0,27.07,26.94,27.07,110700.0,20.8402,20.8942,20.7938,20.8942,110700.0
2013-11-08 11:00:00,27.07,27.14,26.99,27.03,253400.0,20.8942,20.9482,20.8324,20.8633,253400.0
2013-11-08 11:10:00,27.03,27.09,26.98,27.05,132000.0,20.8633,20.9096,20.8247,20.8787,132000.0
2013-11-08 11:20:00,27.04,27.05,26.94,27.0,128600.0,20.871,20.8787,20.7938,20.8402,128600.0
2013-11-08 11:30:00,27.0,27.02,26.92,26.97,231700.0,20.8402,20.8556,20.7784,20.817,231700.0
2013-11-08 11:40:00,26.96,27.02,26.95,27.01,83700.0,20.8093,20.8556,20.8016,20.8479,83700.0
2013-11-08 11:50:00,27.02,27.09,26.98,27.06,105600.0,20.8556,20.9096,20.8247,20.8865,105600.0
2013-11-08 12:00:00,27.06,27.14,27.06,27.1,112400.0,20.8865,20.9482,20.8865,20.9173,112400.0
2013-11-08 12:10:00,27.11,27.19,27.11,27.15,120300.0,20.9251,20.9868,20.9251,20.9559,120300.0
2013-11-08 12:20:00,27.16,27.23,27.12,27.22,81200.0,20.9636,21.0177,20.9328,21.01,81200.0
2013-11-08 12:30:00,27.22,27.28,27.21,27.27,99000.0,21.01,21.0563,21.0022,21.0486,99000.0
2013-11-08 12:40:00,27.27,27.29,27.23,27.25,156500.0,21.0486,21.064,21.0177,21.0331,156500.0
2013-11-08 12:50:00,27.25,27.26,27.18,27.18,59100.0,21.0331,21.0408,20.9791,20.9791,59100.0
2013-11-08 13:00:00,27.19,27.2,27.12,27.13,110400.0,20.9868,20.9945,20.9328,20.9405,110400.0
2013-11-08 13:10:00,27.12,27.13,27.03,27.03,93600.0,20.9328,20.9405,20.8633,20.8633,93600.0
2013-11-08 13:20:00,27.04,27.07,27.02,27.05,131000.0,20.871,20.8942,20.8556,20.8787,131000.0
2013-11-08 13:30:00,27.04,27.05,26.99,27.01,77700.0,20.871,20.8787,20.8324,20.8479,77700.0
2013-11-08 13:40:00,27.01,27.05,27.0,27.05,88100.0,20.8479,20.8787,20.8402,20.8787,88100.0
2013-11-08 13:50:00,27.06,27.08,27.02,27.08,128600.0,20.8865,20.9019,20.8556,20.9019,128600.0
2013-11-08 14:00:00,27.08,27.11,27.06,27.1,70700.0,20.9019,20.9251,20.8865,20.9173,70700.0
2013-11-08 14:10:00,27.09,27.15,27.08,27.15,108000.0,20.9096,20.9559,20.9019,20.9559,108000.0
2013-11-08 14:20:00,27.15,27.23,27.13,27.23,180200.0,20.9559,21.0177,20.9405,21.0177,180200.0
2013-11-08 14:30:00,27.23,27.42,27.21,27.38,185500.0,21.0177,21.1643,21.0022,21.1335,185500.0
2013-11-08 14:40:00,27.38,27.4,27.3,27.32,234800.0,21.1335,21.1489,21.0717,21.0871,234800.0
2013-11-08 14:50:00,27.31,27.36,27.27,27.27,109100.0,21.0794,21.118,21.0486,21.0486,109100.0
2013-11-08 15:00:00,27.27,27.37,27.25,27.32,167500.0,21.0486,21.1257,21.0331,21.0871,167500.0
2013-11-08 15:10:00,27.32,27.38,27.32,27.35,131300.0,21.0871,21.1335,21.0871,21.1103,131300.0
2013-11-08 15:20:00,27.35,27.48,27.35,27.45,158200.0,21.1103,21.2106,21.1103,21.1875,158200.0
2013-11-08 15:30:00,27.45,27.55,27.43,27.53,228800.0,21.1875,21.2647,21.172,21.2492,228800.0
2013-11-08 15:40:00,27.53,27.57,27.51,27.52,312100.0,21.2492,21.2801,21.2338,21.2415,312100.0
2013-11-08 15:50:00,27.52,27.59,27.51,27.56,624200.0,21.2415,21.2955,21.2338,21.2724,624200.0
2013-11-11 09:30:00,27.34,27.34,26.98,27.11,352200.0,21.1026,21.1026,20.8247,20.9251,352200.0
2013-11-11 09:40:00,27.1,27.1,26.87,26.98,296500.0,20.9173,20.9173,20.7398,20.8247,296500.0
2013-11-11 09:50:00,26.98,27.0,26.79,26.84,406000.0,20.8247,20.8402,20.6781,20.7167,406000.0
2013-11-11 10:00:00,26.85,26.93,26.74,26.87,361100.0,20.7244,20.7861,20.6395,20.7398,361100.0
2013-11-11 10:10:00,26.87,26.96,26.87,26.92,182500.0,20.7398,20.8093,20.7398,20.7784,182500.0
2013-11-11 10:20:00,26.92,26.92,26.85,26.87,172900.0,20.7784,20.7784,20.7244,20.7398,172900.0
2013-11-11 10:30:00,26.88,26.96,26.86,26.91,106000.0,20.7475,20.8093,20.7321,20.7707,106000.0
2013-11-11 10:40:00,26.91,26.97,26.91,26.96,75600.0,20.7707,20.817,20.7707,20.8093,75600.0
2013-11-11 10:50:00,26.95,27.1,26.94,27.1,151800.0,20.8016,20.9173,20.7938,20.9173,151800.0
2013-11-11 11:00:00,27.1,27.15,27.06,27.09,107700.0,20.9173,20.9559,20.8865,20.9096,107700.0
2013-11-11 11:10:00,27.08,27.11,27.02,27.07,131200.0,20.9019,20.9251,20.8556,20.8942,131200.0
2013-11-11 11:20:00,27.07,27.07,27.01,27.01,55500.0,20.8942,20.8942,20.8479,20.8479,55500.0
2013-11-11 11:30:00,27.02,27.02,26.9,26.94,119000.0,20.8556,20.8556,20.763,20.7938,119000.0
2013-11-11 11:40:00,26.94,26.98,26.92,26.96,96200.0,20.7938,20.8247,20.7784,20.8093,96200.0
2013-11-11 11:50:00,26.96,27.01,26.93,27.01,102500.0,20.8093,20.8479,20.7861,20.8479,102500.0
2013-11-11 12:00:00,27.01,27.11,27.0,27.09,121500.0,20.8479,20.9251,20.8402,20.9096,121500.0
2013-11-11 12:10:00,27.1,27.16,27.05,27.16,95500.0,20.9173,20.9636,20.8787,20.9636,95500.0
2013-11-11 12:20:00,27.15,27.22,27.15,27.21,79300.0,20.9559,21.01,20.9559,21.0022,79300.0
2013-11-11 12:30:00,27.22,27.24,27.2,27.22,105200.0,21.01,21.0254,20.9945,21.01,105200.0
2013-11-11 12:40:00,27.23,27.24,27.17,27.22,108900.0,21.0177,21.0254,20.9714,21.01,108900.0
2013-11-11 12:50:00,27.21,27.34,27.21,27.31,138300.0,21.0022,21.1026,21.0022,21.0794,138300.0
2013-11-11 13:00:00,27.32,27.36,27.31,27.35,106000.0,21.0871,21.118,21.0794,21.1103,106000.0
2013-11-11 13:10:00,27.36,27.36,27.29,27.33,73500.0,21.118,21.118,21.064,21.0949,73500.0
2013-11-11 13:20:00,27.32,27.36,27.29,27.36,77000.0,21.0871,21.118,21.064,21.118,77000.0
2013-11-11 13:30:00,27.36,27.4,27.32,27.39,91200.0,21.118,21.1489,21.0871,21.1412,91200.0
2013-11-11 13:40:00,27.39,27.4,27.35,27.35,71300.0,21.1412,21.1489,21.1103,21.1103,71300.0
2013-11-11 13:50:00,27.35,27.48,27.35,27.46,182300.0,21.1103,21.2106,21.1103,21.1952,182300.0
2013-11-11 14:00:00,27.45,27.57,27.44,27.56,176100.0,21.1875,21.2801,21.1798,21.2724,176100.0
2013-11-11 14:10:00,27.56,27.65,27.56,27.63,175800.0,21.2724,21.3419,21.2724,21.3264,175800.0
2013-11-11 14:20:00,27.63,27.63,27.52,27.54,147100.0,21.3264,21.3264,21.2415,21.257,147100.0
2013-11-11 14:30:00,27.54,27.59,27.53,27.58,100100.0,21.257,21.2955,21.2492,21.2878,100100.0
2013-11-11 14:40:00,27.58,27.6,27.54,27.56,76000.0,21.2878,21.3033,21.257,21.2724,76000.0
2013-11-11 14:50:00,27.55,27.62,27.49,27.61,281600.0,21.2647,21.3187,21.2184,21.311,281600.0
2013-11-11 15:00:00,27.61,27.64,27.58,27.59,150700.0,21.311,21.3341,21.2878,21.2955,150700.0
2013-11-11 15:10:00,27.58,27.63,27.55,27.61,126000.0,21.2878,21.3264,21.2647,21.311,126000.0
2013-11-11 15:20:00,27.62,27.62,27.52,27.52,142800.0,21.3187,21.3187,21.2415,21.2415,142800.0
2013-11-11 15:30:00,27.53,27.61,27.52,27.58,161200.0,21.2492,21.311,21.2415,21.2878,161200.0
2013-11-11 15:40:00,27.58,27.59,27.54,27.54,255400.0,21.2878,21.2955,21.257,21.257,255400.0
2013-11-11 15:50:00,27.56,27.6,27.53,27.59,392700.0,21.2724,21.3033,21.2492,21.2955,392700.0
2013-11-12 09:30:00,27.41,27.42,27.18,27.22,303300.0,21.1566,21.1643,20.9791,21.01,303300.0
2013-11-12 09:40:00,27.22,27.28,27.09,27.16,298300.0,21.01,21.0563,20.9096,20.9636,298300.0
2013-11-12 09:50:00,27.15,27.44,27.03,27.42,370100.0,20.9559,21.1798,20.8633,21.1643,370100.0
2013-11-12 10:00:00,27.43,27.53,27.35,27.51,180400.0,21.172,21.2492,21.1103,21.2338,180400.0
2013-11-12 10:10:00,27.51,27.54,27.4,27.4,142900.0,21.2338,21.257,21.1489,21.1489,142900.0
2013-11-12 10:20:00,27.4,27.45,27.34,27.41,150500.0,21.1489,21.1875,21.1026,21.1566,150500.0
2013-11-12 10:30:00,27.4,27.45,27.36,27.37,118600.0,21.1489,21.1875,21.118,21.1257,118600.0
2013-11-12 10:40:00,27.37,27.41,27.31,27.33,105500.0,21.1257,21.1566,21.0794,21.0949,105500.0
2013-11-12 10:50:00,27.33,27.34,27.15,27.16,149000.0,21.0949,21.1026,20.9559,20.9636,149000.0
2013-11-12 11:00:00,27.16,27.16,27.01,27.03,339500.0,20.9636,20.9636,20.8479,20.8633,339500.0
2013-11-12 11:10:00,27.03,27.12,27.03,27.09,90100.0,20.8633,20.9328,20.8633,20.9096,90100.0
2013-11-12 11:20:00,27.09,27.11,27.05,27.09,101400.0,20.9096,20.9251,20.8787,20.9096,101400.0
2013-11-12 11:30:00,27.1,27.2,27.1,27.15,264000.0,20.9173,20.9945,20.9173,20.9559,264000.0
2013-11-12 11:40:00,27.15,27.15,27.07,27.1,117000.0,20.9559,20.9559,20.8942,20.9173,117000.0
2013-11-12 11:50:00,27.09,27.12,27.06,27.07,66700.0,20.9096,20.9328,20.8865,20.8942,66700.0
2013-11-12 12:00:00,27.08,27.24,27.08,27.24,114500.0,20.9019,21.0254,20.9019,21.0254,114500.0
2013-11-12 12:10:00,27.25,27.32,27.24,27.3,138700.0,21.0331,21.0871,21.0254,21.0717,138700.0
2013-11-12 12:20:00,27.3,27.31,27.23,27.24,83000.0,21.0717,21.0794,21.0177,21.0254,83000.0
2013-11-12 12:30:00,27.24,27.29,27.21,27.28,73800.0,21.0254,21.064,21.0022,21.0563,73800.0
2013-11-12 12:40:00,27.27,27.28,27.15,27.19,81200.0,21.0486,21.0563,20.9559,20.9868,81200.0
2013-11-12 12:50:00,27.19,27.19,27.1,27.18,107800.0,20.9868,20.9868,20.9173,20.9791,107800.0
2013-11-12 13:00:00,27.17,27.18,27.1,27.11,78200.0,20.9714,20.9791,20.9173,20.9251,78200.0
2013-11-12 13:10:00,27.11,27.17,27.1,27.15,99500.0,20.9251,20.9714,20.9173,20.9559,99500.0
2013-11-12 13:20:00,27.15,27.17,27.07,27.07,83600.0,20.9559,20.9714,20.8942,20.8942,83600.0
2013-11-12 13:30:00,27.07,27.15,27.06,27.12,105800.0,20.8942,20.9559,20.8865,20.9328,105800.0
2013-11-12 13:40:00,27.12,27.13,27.09,27.12,52200.0,20.9328,20.9405,20.9096,20.9328,52200.0
2013-11-12 13:50:00,27.12,27.17,27.11,27.13,129000.0,20.9328,20.9714,20.9251,20.9405,129000.0
2013-11-12 14:00:00,27.12,27.12,27.01,27.03,133900.0,20.9328,20.9328,20.8479,20.8633,133900.0
2013-11-12 14:10:00,27.02,27.07,26.94,26.95,250100.0,20.8556,20.8942,20.7938,20.8016,250100.0
2013-11-12 14:20:00,26.95,26.98,26.86,26.86,231500.0,20.8016,20.8247,20.7321,20.7321,231500.0
2013-11-12 14:30:00,26.87,26.89,26.78,26.83,481000.0,20.7398,20.7552,20.6703,20.7089,481000.0
2013-11-12 14:40:00,26.82,26.94,26.81,26.91,166700.0,20.7012,20.7938,20.6935,20.7707,166700.0
2013-11-12 14:50:00,26.92,27.02,26.91,27.0,294300.0,20.7784,20.8556,20.7707,20.8402,294300.0
2013-11-12 15:00:00,27.0,27.04,26.95,26.99,185100.0,20.8402,20.871,20.8016,20.8324,185100.0
2013-11-12 15:10:00,26.99,27.02,26.94,26.95,128400.0,20.8324,20.8556,20.7938,20.8016,128400.0
2013-11-12 15:20:00,26.94,26.97,26.9,26.92,149900.0,20.7938,20.817,20.763,20.7784,149900.0
2013-11-12 15:30:00,26.93,27.02,26.88,26.88,266300.0,20.7861,20.8556,20.7475,20.7475,266300.0
2013-11-12 15:40:00,26.88,26.98,26.87,26.96,342400.0,20.7475,20.8247,20.7398,20.8093,342400.0
2013-11-12 15:50:00,26.96,26.99,26.93,26.97,568100.0,20.8093,20.8324,20.7861,20.817,568100.0
2013-11-13 09:30:00,27.1,27.28,27.02,27.19,413600.0,20.9173,21.0563,20.8556,20.9868,413600.0
2013-11-13 09:40:00,27.2,27.29,27.12,27.22,238800.0,20.9945,21.064,20.9328,21.01,238800.0
2013-11-13 09:50:00,27.23,27.28,27.08,27.08,263100.0,21.0177,21.0563,20.9019,20.9019,263100.0
2013-11-13 10:00:00,27.08,27.21,27.08,27.11,197500.0,20.9019,21.0022,20.9019,20.9251,197500.0
2013-11-13 10:10:00,27.12,27.14,27.0,27.08,204000.0,20.9328,20.9482,20.8402,20.9019,204000.0
2013-11-13 10:20:00,27.09,27.17,27.08,27.08,255800.0,20.9096,20.9714,20.9019,20.9019,255800.0
2013-11-13 10:30:00,27.08,27.14,27.07,27.13,187900.0,20.9019,20.9482,20.8942,20.9405,187900.0
2013-11-13 10:40:00,27.13,27.24,27.09,27.2,227600.0,20.9405,21.0254,20.9096,20.9945,227600.0
2013-11-13 10:50:00,27.19,27.2,27.1,27.2,135600.0,20.9868,20.9945,20.9173,20.9945,135600.0
2013-11-13 11:00:00,27.2,27.26,27.18,27.22,197400.0,20.9945,21.0408,20.9791,21.01,197400.0
2013-11-13 11:10:00,27.22,27.23,27.16,27.18,104300.0,21.01,21.0177,20.9636,20.9791,104300.0
2013-11-13 11:20:00,27.17,27.24,27.13,27.16,171200.0,20.9714,21.0254,20.9405,20.9636,171200.0
2013-11-13 11:30:00,27.16,27.18,27.13,27.17,91200.0,20.9636,20.9791,20.9405,20.9714,91200.0
2013-11-13 11:40:00,27.17,27.29,27.17,27.25,100100.0,20.9714,21.064,20.9714,21.0331,100100.0
2013-11-13 11:50:00,27.26,27.33,27.24,27.3,97300.0,21.0408,21.0949,21.0254,21.0717,97300.0
2013-11-13 12:00:00,27.3,27.35,27.3,27.3,59000.0,21.0717,21.1103,21.0717,21.0717,59000.0
2013-11-13 12:10:00,27.3,27.34,27.28,27.3,69000.0,21.0717,21.1026,21.0563,21.0717,69000.0
2013-11-13 12:20:00,27.31,27.34,27.29,27.34,90300.0,21.0794,21.1026,21.064,21.1026,90300.0
2013-11-13 12:30:00,27.34,27.34,27.29,27.31,113100.0,21.1026,21.1026,21.064,21.0794,113100.0
2013-11-13 12:40:00,27.31,27.33,27.28,27.33,45600.0,21.0794,21.0949,21.0563,21.0949,45600.0
2013-11-13 12:50:00,27.32,27.38,27.28,27.29,94400.0,21.0871,21.1335,21.0563,21.064,94400.0
2013-11-13 13:00:00,27.29,27.29,27.23,27.25,61900.0,21.064,21.064,21.0177,21.0331,61900.0
2013-11-13 13:10:00,27.25,27.28,27.23,27.26,65400.0,21.0331,21.0563,21.0177,21.0408,65400.0
2013-11-13 13:20:00,27.26,27.3,27.25,27.26,98200.0,21.0408,21.0717,21.0331,21.0408,98200.0
2013-11-13 13:30:00,27.25,27.28,27.23,27.25,116600.0,21.0331,21.0563,21.0177,21.0331,116600.0
2013-11-13 13:40:00,27.25,27.3,27.24,27.29,86500.0,21.0331,21.0717,21.0254,21.064,86500.0
2013-11-13 13:50:00,27.3,27.3,27.24,27.26,45000.0,21.0717,21.0717,21.0254,21.0408,45000.0
2013-11-13 14:00:00,27.26,27.32,27.24,27.32,87000.0,21.0408,21.0871,21.0254,21.0871,87000.0
2013-11-13 14:10:00,27.32,27.32,27.26,27.27,52900.0,21.0871,21.0871,21.0408,21.0486,52900.0
2013-11-13 14:20:00,27.28,27.3,27.27,27.29,38300.0,21.0563,21.0717,21.0486,21.064,38300.0
2013-11-13 14:30:00,27.28,27.37,27.27,27.33,99700.0,21.0563,21.1257,21.0486,21.0949,99700.0
2013-11-13 14:40:00,27.33,27.35,27.31,27.34,141200.0,21.0949,21.1103,21.0794,21.1026,141200.0
2013-11-13 14:50:00,27.33,27.35,27.31,27.31,121600.0,21.0949,21.1103,21.0794,21.0794,121600.0
2013-11-13 15:00:00,27.31,27.33,27.23,27.23,194100.0,21.0794,21.0949,21.0177,21.0177,194100.0
2013-11-13 15:10:00,27.23,27.28,27.23,27.27,94600.0,21.0177,21.0563,21.0177,21.0486,94600.0
2013-11-13 15:20:00,27.27,27.3,27.25,27.29,140400.0,21.0486,21.0717,21.0331,21.064,140400.0
2013-11-13 15:30:00,27.29,27.32,27.27,27.31,127900.0,21.064,21.0871,21.0486,21.0794,127900.0
2013-11-13 15:40:00,27.31,27.35,27.3,27.34,171600.0,21.0794,21.1103,21.0717,21.1026,171600.0
2013-11-13 15:50:00,27.34,27.34,27.28,27.31,374100.0,21.1026,21.1026,21.0563,21.0794,374100.0
2013-11-14 09:30:00,27.55,27.8,27.52,27.75,345200.0,21.2647,21.4576,21.2415,21.419,345200.0
2013-11-14 09:40:00,27.74,27.76,27.55,27.58,326900.0,21.4113,21.4268,21.2647,21.2878,326900.0
2013-11-14 09:50:00,27.58,27.71,27.55,27.62,185500.0,21.2878,21.3882,21.2647,21.3187,185500.0
2013-11-14 10:00:00,27.62,27.66,27.53,27.55,220900.0,21.3187,21.3496,21.2492,21.2647,220900.0
2013-11-14 10:10:00,27.55,27.72,27.54,27.7,187900.0,21.2647,21.3959,21.257,21.3805,187900.0
2013-11-14 10:20:00,27.7,27.92,27.7,27.77,423100.0,21.3805,21.5503,21.3805,21.4345,423100.0
2013-11-14 10:30:00,27.77,27.89,27.73,27.87,249300.0,21.4345,21.5271,21.4036,21.5117,249300.0
2013-11-14 10:40:00,27.88,27.93,27.8,27.92,379200.0,21.5194,21.558,21.4576,21.5503,379200.0
2013-11-14 10:50:00,27.91,27.95,27.87,27.91,148500.0,21.5425,21.5734,21.5117,21.5425,148500.0
2013-11-14 11:00:00,27.91,27.96,27.85,27.95,160200.0,21.5425,21.5811,21.4962,21.5734,160200.0
2013-11-14 11:10:00,27.95,28.03,27.94,28.01,241500.0,21.5734,21.6352,21.5657,21.6197,241500.0
2013-11-14 11:20:00,28.02,28.1,27.96,27.96,303600.0,21.6274,21.6892,21.5811,21.5811,303600.0
2013-11-14 11:30:00,27.96,28.01,27.89,27.9,151700.0,21.5811,21.6197,21.5271,21.5348,151700.0
2013-11-14 11:40:00,27.89,27.93,27.84,27.87,165200.0,21.5271,21.558,21.4885,21.5117,165200.0
2013-11-14 11:50:00,27.86,27.89,27.84,27.86,90600.0,21.5039,21.5271,21.4885,21.5039,90600.0
2013-11-14 12:00:00,27.85,27.91,27.8,27.8,108200.0,21.4962,21.5425,21.4576,21.4576,108200.0
2013-11-14 12:10:00,27.81,27.89,27.79,27.88,109000.0,21.4654,21.5271,21.4499,21.5194,109000.0
2013-11-14 12:20:00,27.89,27.91,27.86,27.88,127600.0,21.5271,21.5425,21.5039,21.5194,127600.0
2013-11-14 12:30:00,27.88,27.96,27.85,27.95,123200.0,21.5194,21.5811,21.4962,21.5734,123200.0
2013-11-14 12:40:00,27.95,28.06,27.95,28.06,138100.0,21.5734,21.6583,21.5734,21.6583,138100.0
2013-11-14 12:50:00,28.06,28.08,28.0,28.05,112300.0,21.6583,21.6738,21.612,21.6506,112300.0
2013-11-14 13:00:00,28.04,28.08,28.01,28.04,133000.0,21.6429,21.6738,21.6197,21.6429,133000.0
2013-11-14 13:10:00,28.03,28.09,27.99,28.07,128500.0,21.6352,21.6815,21.6043,21.666,128500.0
2013-11-14 13:20:00,28.07,28.08,27.94,27.98,104300.0,21.666,21.6738,21.5657,21.5966,104300.0
2013-11-14 13:30:00,27.99,28.02,27.9,27.91,83800.0,21.6043,21.6274,21.5348,21.5425,83800.0
2013-11-14 13:40:00,27.91,27.98,27.9,27.96,70700.0,21.5425,21.5966,21.5348,21.5811,70700.0
2013-11-14 13:50:00,27.96,27.96,27.9,27.95,96200.0,21.5811,21.5811,21.5348,21.5734,96200.0
2013-11-14 14:00:00,27.96,27.97,27.92,27.94,107800.0,21.5811,21.5889,21.5503,21.5657,107800.0
2013-11-14 14:10:00,27.94,27.98,27.94,27.96,66800.0,21.5657,21.5966,21.5657,21.5811,66800.0
2013-11-14 14:20:00,27.97,28.03,27.95,28.03,122700.0,21.5889,21.6352,21.5734,21.6352,122700.0
2013-11-14 14:30:00,28.03,28.07,28.0,28.04,178100.0,21.6352,21.666,21.612,21.6429,178100.0
2013-11-14 14:40:00,28.05,28.05,28.02,28.03,114100.0,21.6506,21.6506,21.6274,21.6352,114100.0
2013-11-14 14:50:00,28.03,28.04,28.01,28.03,118800.0,21.6352,21.6429,21.6197,21.6352,118800.0
2013-11-14 15:00:00,28.04,28.11,28.02,28.1,202000.0,21.6429,21.6969,21.6274,21.6892,202000.0
2013-11-14 15:10:00,28.1,28.2,28.1,28.18,329800.0,21.6892,21.7664,21.6892,21.7509,329800.0
2013-11-14 15:20:00,28.18,28.19,28.08,28.16,241600.0,21.7509,21.7587,21.6738,21.7355,241600.0
2013-11-14 15:30:00,28.16,28.19,28.06,28.07,337500.0,21.7355,21.7587,21.6583,21.666,337500.0
2013-11-14 15:40:00,28.07,28.11,28.0,28.05,378000.0,21.666,21.6969,21.612,21.6506,378000.0
2013-11-14 15:50:00,28.05,28.1,28.05,28.09,587100.0,21.6506,21.6892,21.6506,21.6815,587100.0
2013-11-15 09:30:00,28.15,28.3,28.03,28.3,471300.0,21.7278,21.8436,21.6352,21.8436,471300.0
2013-11-15 09:40:00,28.3,28.45,28.2,28.23,364100.0,21.8436,21.9593,21.7664,21.7895,364100.0
2013-11-15 09:50:00,28.22,28.39,28.21,28.31,189900.0,21.7818,21.913,21.7741,21.8513,189900.0
2013-11-15 10:00:00,28.3,28.3,28.16,28.18,287000.0,21.8436,21.8436,21.7355,21.7509,287000.0
2013-11-15 10:10:00,28.17,28.21,28.12,28.14,132000.0,21.7432,21.7741,21.7046,21.7201,132000.0
2013-11-15 10:20:00,28.14,28.18,28.04,28.06,228100.0,21.7201,21.7509,21.6429,21.6583,228100.0
2013-11-15 10:30:00,28.07,28.08,28.01,28.06,153500.0,21.666,21.6738,21.6197,21.6583,153500.0
2013-11-15 10:40:00,28.06,28.12,28.05,28.07,128000.0,21.6583,21.7046,21.6506,21.666,128000.0
2013-11-15 10:50:00,28.08,28.12,28.03,28.04,95400.0,21.6738,21.7046,21.6352,21.6429,95400.0
2013-11-15 11:00:00,28.04,28.06,28.0,28.0,155900.0,21.6429,21.6583,21.612,21.612,155900.0
2013-11-15 11:10:00,28.0,28.08,27.98,28.05,149400.0,21.612,21.6738,21.5966,21.6506,149400.0
2013-11-15 11:20:00,28.05,28.05,27.96,28.0,114800.0,21.6506,21.6506,21.5811,21.612,114800.0
2013-11-15 11:30:00,27.99,28.11,27.97,28.07,109800.0,21.6043,21.6969,21.5889,21.666,109800.0
2013-11-15 11:40:00,28.08,28.08,28.02,28.03,112700.0,21.6738,21.6738,21.6274,21.6352,112700.0
2013-11-15 11:50:00,28.02,28.07,27.98,28.07,84900.0,21.6274,21.666,21.5966,21.666,84900.0
2013-11-15 12:00:00,28.06,28.08,28.0,28.02,50400.0,21.6583,21.6738,21.612,21.6274,50400.0
2013-11-15 12:10:00,28.02,28.02,27.93,27.94,91600.0,21.6274,21.6274,21.558,21.5657,91600.0
2013-11-15 12:20:00,27.94,27.99,27.93,27.97,80500.0,21.5657,21.6043,21.558,21.5889,80500.0
2013-11-15 12:30:00,27.97,27.99,27.9,27.91,71100.0,21.5889,21.6043,21.5348,21.5425,71100.0
2013-11-15 12:40:00,27.91,27.91,27.85,27.86,78400.0,21.5425,21.5425,21.4962,21.5039,78400.0
2013-11-15 12:50:00,27.87,27.88,27.82,27.85,86400.0,21.5117,21.5194,21.4731,21.4962,86400.0
2013-11-15 13:00:00,27.85,27.86,27.81,27.83,99400.0,21.4962,21.5039,21.4654,21.4808,99400.0
2013-11-15 13:10:00,27.83,27.9,27.82,27.88,69400.0,21.4808,21.5348,21.4731,21.5194,69400.0
2013-11-15 13:20:00,27.89,27.92,27.86,27.88,57300.0,21.5271,21.5503,21.5039,21.5194,57300.0
2013-11-15 13:30:00,27.89,27.97,27.88,27.93,68900.0,21.5271,21.5889,21.5194,21.558,68900.0
2013-11-15 13:40:00,27.93,27.94,27.88,27.88,85500.0,21.558,21.5657,21.5194,21.5194,85500.0
2013-11-15 13:50:00,27.88,27.9,27.88,27.9,90000.0,21.5194,21.5348,21.5194,21.5348,90000.0
2013-11-15 14:00:00,27.91,27.94,27.9,27.91,32300.0,21.5425,21.5657,21.5348,21.5425,32300.0
2013-11-15 14:10:00,27.91,27.93,27.87,27.92,169100.0,21.5425,21.558,21.5117,21.5503,169100.0
2013-11-15 14:20:00,27.92,27.93,27.86,27.89,99900.0,21.5503,21.558,21.5039,21.5271,99900.0
2013-11-15 14:30:00,27.89,27.93,27.87,27.89,69500.0,21.5271,21.558,21.5117,21.5271,69500.0
2013-11-15 14:40:00,27.89,27.91,27.85,27.85,46900.0,21.5271,21.5425,21.4962,21.4962,46900.0
2013-11-15 14:50:00,27.86,27.9,27.85,27.89,77700.0,21.5039,21.5348,21.4962,21.5271,77700.0
2013-11-15 15:00:00,27.88,27.92,27.87,27.88,96700.0,21.5194,21.5503,21.5117,21.5194,96700.0
2013-11-15 15:10:00,27.87,27.9,27.85,27.86,114700.0,21.5117,21.5348,21.4962,21.5039,114700.0
2013-11-15 15:20:00,27.85,27.86,27.8,27.82,124700.0,21.4962,21.5039,21.4576,21.4731,124700.0
2013-11-15 15:30:00,27.81,27.88,27.81,27.84,202200.0,21.4654,21.5194,21.4654,21.4885,202200.0
2013-11-15 15:40:00,27.84,27.9,27.84,27.84,212600.0,21.4885,21.5348,21.4885,21.4885,212600.0
2013-11-15 15:50:00,27.84,27.85,27.79,27.8,584900.0,21.4885,21.4962,21.4499,21.4576,584900.0
2013-11-18 09:30:00,27.76,27.81,27.35,27.47,315500.0,21.4268,21.4654,21.1103,21.2029,315500.0
2013-11-18 09:40:00,27.46,27.57,27.41,27.54,193500.0,21.1952,21.2801,21.1566,21.257,193500.0
2013-11-18 09:50:00,27.54,27.55,27.44,27.51,144900.0,21.257,21.2647,21.1798,21.2338,144900.0
2013-11-18 10:00:00,27.51,27.51,27.28,27.3,218200.0,21.2338,21.2338,21.0563,21.0717,218200.0
2013-11-18 10:10:00,27.3,27.3,27.15,27.16,432200.0,21.0717,21.0717,20.9559,20.9636,432200.0
2013-11-18 10:20:00,27.16,27.24,27.13,27.14,262900.0,20.9636,21.0254,20.9405,20.9482,262900.0
2013-11-18 10:30:00,27.14,27.15,27.06,27.13,306600.0,20.9482,20.9559,20.8865,20.9405,306600.0
2013-11-18 10:40:00,27.12,27.14,27.08,27.13,116600.0,20.9328,20.9482,20.9019,20.9405,116600.0
2013-11-18 10:50:00,27.14,27.15,27.07,27.08,153500.0,20.9482,20.9559,20.8942,20.9019,153500.0
2013-11-18 11:00:00,27.09,27.12,27.05,27.07,159700.0,20.9096,20.9328,20.8787,20.8942,159700.0
2013-11-18 11:10:00,27.06,27.09,27.05,27.05,170600.0,20.8865,20.9096,20.8787,20.8787,170600.0
2013-11-18 11:20:00,27.05,27.12,27.01,27.07,259300.0,20.8787,20.9328,20.8479,20.8942,259300.0
2013-11-18 11:30:00,27.07,27.1,27.04,27.05,163600.0,20.8942,20.9173,20.871,20.8787,163600.0
2013-11-18 11:40:00,27.05,27.05,26.97,27.03,212100.0,20.8787,20.8787,20.817,20.8633,212100.0
2013-11-18 11:50:00,27.02,27.06,26.99,27.01,108000.0,20.8556,20.8865,20.8324,20.8479,108000.0
2013-11-18 12:00:00,27.02,27.14,27.01,27.14,132200.0,20.8556,20.9482,20.8479,20.9482,132200.0
2013-11-18 12:10:00,27.14,27.16,27.05,27.05,140700.0,20.9482,20.9636,20.8787,20.8787,140700.0
2013-11-18 12:20:00,27.05,27.07,27.02,27.04,104600.0,20.8787,20.8942,20.8556,20.871,104600.0
2013-11-18 12:30:00,27.05,27.08,27.02,27.04,118300.0,20.8787,20.9019,20.8556,20.871,118300.0
2013-11-18 12:40:00,27.03,27.09,27.02,27.09,84900.0,20.8633,20.9096,20.8556,20.9096,84900.0
2013-11-18 12:50:00,27.08,27.09,27.06,27.07,54900.0,20.9019,20.9096,20.8865,20.8942,54900.0
2013-11-18 13:00:00,27.07,27.1,27.02,27.09,70500.0,20.8942,20.9173,20.8556,20.9096,70500.0
2013-11-18 13:10:00,27.09,27.13,27.09,27.13,76300.0,20.9096,20.9405,20.9096,20.9405,76300.0
2013-11-18 13:20:00,27.13,27.14,27.12,27.14,26500.0,20.9405,20.9482,20.9328,20.9482,26500.0
2013-11-18 13:30:00,27.14,27.21,27.14,27.21,109100.0,20.9482,21.0022,20.9482,21.0022,109100.0
2013-11-18 13:40:00,27.2,27.21,27.18,27.19,82700.0,20.9945,21.0022,20.9791,20.9868,82700.0
2013-11-18 13:50:00,27.19,27.2,27.16,27.16,64100.0,20.9868,20.9945,20.9636,20.9636,64100.0
2013-11-18 14:00:00,27.17,27.17,27.07,27.07,75500.0,20.9714,20.9714,20.8942,20.8942,75500.0
2013-11-18 14:10:00,27.08,27.1,27.06,27.07,59300.0,20.9019,20.9173,20.8865,20.8942,59300.0
2013-11-18 14:20:00,27.07,27.1,27.05,27.09,48100.0,20.8942,20.9173,20.8787,20.9096,48100.0
2013-11-18 14:30:00,27.09,27.09,27.02,27.03,101300.0,20.9096,20.9096,20.8556,20.8633,101300.0
2013-11-18 14:40:00,27.03,27.03,27.0,27.01,159800.0,20.8633,20.8633,20.8402,20.8479,159800.0
2013-11-18 14:50:00,27.01,27.03,27.0,27.02,83400.0,20.8479,20.8633,20.8402,20.8556,83400.0
2013-11-18 15:00:00,27.02,27.03,26.98,27.0,113400.0,20.8556,20.8633,20.8247,20.8402,113400.0
2013-11-18 15:10:00,26.99,27.0,26.95,27.0,122900.0,20.8324,20.8402,20.8016,20.8402,122900.0
2013-11-18 15:20:00,27.0,27.01,26.97,26.99,118200.0,20.8402,20.8479,20.817,20.8324,118200.0
2013-11-18 15:30:00,26.98,26.99,26.94,26.97,142100.0,20.8247,20.8324,20.7938,20.817,142100.0
2013-11-18 15:40:00,26.97,27.05,26.95,27.05,331800.0,20.817,20.8787,20.8016,20.8787,331800.0
2013-11-18 15:50:00,27.05,27.07,27.0,27.02,407800.0,20.8787,20.8942,20.8402,20.8556,407800.0
2013-11-19 09:30:00,26.97,27.24,26.93,27.14,328000.0,20.817,21.0254,20.7861,20.9482,328000.0
2013-11-19 09:40:00,27.13,27.22,27.08,27.15,191100.0,20.9405,21.01,20.9019,20.9559,191100.0
2013-11-19 09:50:00,27.15,27.15,26.95,27.04,153400.0,20.9559,20.9559,20.8016,20.871,153400.0
2013-11-19 10:00:00,27.03,27.07,26.91,26.95,149200.0,20.8633,20.8942,20.7707,20.8016,149200.0
2013-11-19 10:10:00,26.96,27.06,26.94,27.03,182000.0,20.8093,20.8865,20.7938,20.8633,182000.0
2013-11-19 10:20:00,27.04,27.09,27.03,27.07,108200.0,20.871,20.9096,20.8633,20.8942,108200.0
2013-11-19 10:30:00,27.08,27.14,27.07,27.13,126500.0,20.9019,20.9482,20.8942,20.9405,126500.0
2013-11-19 10:40:00,27.13,27.13,27.03,27.05,122200.0,20.9405,20.9405,20.8633,20.8787,122200.0
2013-11-19 10:50:00,27.05,27.17,27.04,27.16,210600.0,20.8787,20.9714,20.871,20.9636,210600.0
2013-11-19 11:00:00,27.14,27.15,27.08,27.15,92600.0,20.9482,20.9559,20.9019,20.9559,92600.0
2013-11-19 11:10:00,27.15,27.16,27.09,27.14,77900.0,20.9559,20.9636,20.9096,20.9482,77900.0
2013-11-19 11:20:00,27.14,27.17,27.11,27.12,103500.0,20.9482,20.9714,20.9251,20.9328,103500.0
2013-11-19 11:30:00,27.12,27.18,27.12,27.17,99800.0,20.9328,20.9791,20.9328,20.9714,99800.0
2013-11-19 11:40:00,27.17,27.19,27.12,27.15,75800.0,20.9714,20.9868,20.9328,20.9559,75800.0
2013-11-19 11:50:00,27.15,27.19,27.14,27.14,78600.0,20.9559,20.9868,20.9482,20.9482,78600.0
2013-11-19 12:00:00,27.15,27.25,27.14,27.25,70500.0,20.9559,21.0331,20.9482,21.0331,70500.0
2013-11-19 12:10:00,27.24,27.25,27.22,27.23,48100.0,21.0254,21.0331,21.01,21.0177,48100.0
2013-11-19 12:20:00,27.22,27.27,27.22,27.27,84800.0,21.01,21.0486,21.01,21.0486,84800.0
2013-11-19 12:30:00,27.28,27.28,27.22,27.24,69100.0,21.0563,21.0563,21.01,21.0254,69100.0
2013-11-19 12:40:00,27.23,27.24,27.11,27.11,59600.0,21.0177,21.0254,20.9251,20.9251,59600.0
2013-11-19 12:50:00,27.12,27.15,27.11,27.11,56600.0,20.9328,20.9559,20.9251,20.9251,56600.0
2013-11-19 13:00:00,27.11,27.13,27.1,27.1,46400.0,20.9251,20.9405,20.9173,20.9173,46400.0
2013-11-19 13:10:00,27.1,27.11,27.07,27.07,63100.0,20.9173,20.9251,20.8942,20.8942,63100.0
2013-11-19 13:20:00,27.07,27.08,27.04,27.04,67600.0,20.8942,20.9019,20.871,20.871,67600.0
2013-11-19 13:30:00,27.04,27.1,27.03,27.1,88500.0,20.871,20.9173,20.8633,20.9173,88500.0
2013-11-19 13:40:00,27.1,27.12,27.07,27.11,133200.0,20.9173,20.9328,20.8942,20.9251,133200.0
2013-11-19 13:50:00,27.1,27.14,27.09,27.09,69300.0,20.9173,20.9482,20.9096,20.9096,69300.0
2013-11-19 14:00:00,27.08,27.15,27.08,27.08,90500.0,20.9019,20.9559,20.9019,20.9019,90500.0
2013-11-19 14:10:00,27.08,27.11,27.07,27.11,67500.0,20.9019,20.9251,20.8942,20.9251,67500.0
2013-11-19 14:20:00,27.1,27.15,27.08,27.15,103100.0,20.9173,20.9559,20.9019,20.9559,103100.0
2013-11-19 14:30:00,27.15,27.28,27.14,27.28,173000.0,20.9559,21.0563,20.9482,21.0563,173000.0
2013-11-19 14:40:00,27.28,27.33,27.25,27.3,118000.0,21.0563,21.0949,21.0331,21.0717,118000.0
2013-11-19 14:50:00,27.3,27.32,27.29,27.3,120900.0,21.0717,21.0871,21.064,21.0717,120900.0
2013-11-19 15:00:00,27.3,27.36,27.3,27.31,159000.0,21.0717,21.118,21.0717,21.0794,159000.0
2013-11-19 15:10:00,27.31,27.37,27.31,27.37,109700.0,21.0794,21.1257,21.0794,21.1257,109700.0
2013-11-19 15:20:00,27.36,27.36,27.29,27.36,158400.0,21.118,21.118,21.064,21.118,158400.0
2013-11-19 15:30:00,27.36,27.37,27.33,27.34,185200.0,21.118,21.1257,21.0949,21.1026,185200.0
2013-11-19 15:40:00,27.34,27.35,27.3,27.33,215100.0,21.1026,21.1103,21.0717,21.0949,215100.0
2013-11-19 15:50:00,27.33,27.37,27.31,27.35,394400.0,21.0949,21.1257,21.0794,21.1103,394400.0
2013-11-20 09:30:00,27.01,27.01,26.72,26.87,302200.0,20.8479,20.8479,20.624,20.7398,302200.0
2013-11-20 09:40:00,26.87,26.9,26.8,26.86,188700.0,20.7398,20.763,20.6858,20.7321,188700.0
2013-11-20 09:50:00,26.87,26.95,26.8,26.8,231000.0,20.7398,20.8016,20.6858,20.6858,231000.0
2013-11-20 10:00:00,26.82,26.86,26.69,26.73,380400.0,20.7012,20.7321,20.6009,20.6317,380400.0
2013-11-20 10:10:00,26.73,26.77,26.67,26.71,286600.0,20.6317,20.6626,20.5854,20.6163,286600.0
2013-11-20 10:20:00,26.71,27.05,26.66,27.02,460100.0,20.6163,20.8787,20.5777,20.8556,460100.0
2013-11-20 10:30:00,27.03,27.09,26.84,26.85,292200.0,20.8633,20.9096,20.7167,20.7244,292200.0
2013-11-20 10:40:00,26.85,26.96,26.83,26.95,192700.0,20.7244,20.8093,20.7089,20.8016,192700.0
2013-11-20 10:50:00,26.94,26.96,26.83,26.85,82000.0,20.7938,20.8093,20.7089,20.7244,82000.0
2013-11-20 11:00:00,26.84,26.87,26.79,26.82,146700.0,20.7167,20.7398,20.6781,20.7012,146700.0
2013-11-20 11:10:00,26.81,26.82,26.76,26.78,72700.0,20.6935,20.7012,20.6549,20.6703,72700.0
2013-11-20 11:20:00,26.78,26.8,26.71,26.78,159700.0,20.6703,20.6858,20.6163,20.6703,159700.0
2013-11-20 11:30:00,26.77,26.82,26.74,26.78,91200.0,20.6626,20.7012,20.6395,20.6703,91200.0
2013-11-20 11:40:00,26.78,26.83,26.77,26.8,72400.0,20.6703,20.7089,20.6626,20.6858,72400.0
2013-11-20 11:50:00,26.79,26.85,26.79,26.83,70300.0,20.6781,20.7244,20.6781,20.7089,70300.0
2013-11-20 12:00:00,26.83,26.87,26.8,26.82,54500.0,20.7089,20.7398,20.6858,20.7012,54500.0
2013-11-20 12:10:00,26.82,26.86,26.81,26.86,58600.0,20.7012,20.7321,20.6935,20.7321,58600.0
2013-11-20 12:20:00,26.86,26.86,26.82,26.83,62400.0,20.7321,20.7321,20.7012,20.7089,62400.0
2013-11-20 12:30:00,26.83,26.86,26.8,26.81,155600.0,20.7089,20.7321,20.6858,20.6935,155600.0
2013-11-20 12:40:00,26.81,26.92,26.81,26.9,117200.0,20.6935,20.7784,20.6935,20.763,117200.0
2013-11-20 12:50:00,26.89,26.89,26.85,26.89,73100.0,20.7552,20.7552,20.7244,20.7552,73100.0
2013-11-20 13:00:00,26.89,26.93,26.85,26.87,50100.0,20.7552,20.7861,20.7244,20.7398,50100.0
2013-11-20 13:10:00,26.87,26.89,26.86,26.89,62900.0,20.7398,20.7552,20.7321,20.7552,62900.0
2013-11-20 13:20:00,26.89,26.91,26.87,26.87,50500.0,20.7552,20.7707,20.7398,20.7398,50500.0
2013-11-20 13:30:00,26.88,26.92,26.86,26.92,75400.0,20.7475,20.7784,20.7321,20.7784,75400.0
2013-11-20 13:40:00,26.91,27.0,26.87,26.99,104000.0,20.7707,20.8402,20.7398,20.8324,104000.0
2013-11-20 13:50:00,27.0,27.0,26.9,26.91,128200.0,20.8402,20.8402,20.763,20.7707,128200.0
2013-11-20 14:00:00,26.91,26.94,26.76,26.81,483100.0,20.7707,20.7938,20.6549,20.6935,483100.0
2013-11-20 14:10:00,26.81,26.85,26.75,26.78,191600.0,20.6935,20.7244,20.6472,20.6703,191600.0
2013-11-20 14:20:00,26.79,26.79,26.71,26.72,243700.0,20.6781,20.6781,20.6163,20.624,243700.0
2013-11-20 14:30:00,26.72,26.72,26.56,26.56,336600.0,20.624,20.624,20.5005,20.5005,336600.0
2013-11-20 14:40:00,26.56,26.61,26.5,26.55,307400.0,20.5005,20.5391,20.4542,20.4928,307400.0
2013-11-20 14:50:00,26.55,26.57,26.44,26.44,289200.0,20.4928,20.5083,20.4079,20.4079,289200.0
2013-11-20 15:00:00,26.44,26.48,26.31,26.37,373200.0,20.4079,20.4388,20.3076,20.3539,373200.0
2013-11-20 15:10:00,26.37,26.43,26.29,26.29,258900.0,20.3539,20.4002,20.2921,20.2921,258900.0
2013-11-20 15:20:00,26.29,26.41,26.29,26.32,333800.0,20.2921,20.3848,20.2921,20.3153,333800.0
2013-11-20 15:30:00,26.32,26.35,26.26,26.33,265900.0,20.3153,20.3384,20.269,20.323,265900.0
2013-11-20 15:40:00,26.34,26.41,26.31,26.37,570500.0,20.3307,20.3848,20.3076,20.3539,570500.0
2013-11-20 15:50:00,26.37,26.42,26.35,26.39,591300.0,20.3539,20.3925,20.3384,20.3693,591300.0
2013-11-21 09:30:00,26.21,26.23,26.04,26.12,464800.0,20.2304,20.2458,20.0992,20.1609,464800.0
2013-11-21 09:40:00,26.11,26.11,25.79,25.86,724700.0,20.1532,20.1532,19.9062,19.9602,724700.0
2013-11-21 09:50:00,25.85,25.86,25.71,25.81,439600.0,19.9525,19.9602,19.8445,19.9216,439600.0
2013-11-21 10:00:00,25.84,25.95,25.75,25.84,407600.0,19.9448,20.0297,19.8753,19.9448,407600.0
2013-11-21 10:10:00,25.83,25.87,25.76,25.87,260000.0,19.9371,19.968,19.883,19.968,260000.0
2013-11-21 10:20:00,25.86,26.05,25.85,25.9,510800.0,19.9602,20.1069,19.9525,19.9911,510800.0
2013-11-21 10:30:00,25.9,26.03,25.9,25.95,321300.0,19.9911,20.0914,19.9911,20.0297,321300.0
2013-11-21 10:40:00,25.96,25.97,25.87,25.88,220100.0,20.0374,20.0451,19.968,19.9757,220100.0
2013-11-21 10:50:00,25.88,25.95,25.88,25.94,239900.0,19.9757,20.0297,19.9757,20.022,239900.0
2013-11-21 11:00:00,25.93,25.93,25.88,25.92,150000.0,20.0143,20.0143,19.9757,20.0065,150000.0
2013-11-21 11:10:00,25.91,25.99,25.9,25.99,220000.0,19.9988,20.0606,19.9911,20.0606,220000.0
2013-11-21 11:20:00,25.98,26.0,25.96,25.99,157200.0,20.0529,20.0683,20.0374,20.0606,157200.0
2013-11-21 11:30:00,25.98,25.99,25.91,25.91,143600.0,20.0529,20.0606,19.9988,19.9988,143600.0
2013-11-21 11:40:00,25.9,25.91,25.79,25.86,349700.0,19.9911,19.9988,19.9062,19.9602,349700.0
2013-11-21 11:50:00,25.85,25.88,25.82,25.87,150200.0,19.9525,19.9757,19.9294,19.968,150200.0
2013-11-21 12:00:00,25.88,25.88,25.85,25.85,115100.0,19.9757,19.9757,19.9525,19.9525,115100.0
2013-11-21 12:10:00,25.85,25.93,25.85,25.93,185000.0,19.9525,20.0143,19.9525,20.0143,185000.0
2013-11-21 12:20:00,25.92,26.0,25.87,25.98,206100.0,20.0065,20.0683,19.968,20.0529,206100.0
2013-11-21 12:30:00,25.98,26.09,25.98,26.06,178100.0,20.0529,20.1378,20.0529,20.1146,178100.0
2013-11-21 12:40:00,26.05,26.09,26.01,26.07,225000.0,20.1069,20.1378,20.076,20.1223,225000.0
2013-11-21 12:50:00,26.06,26.07,25.99,26.0,138500.0,20.1146,20.1223,20.0606,20.0683,138500.0
2013-11-21 13:00:00,26.0,26.04,25.97,26.04,111000.0,20.0683,20.0992,20.0451,20.0992,111000.0
2013-11-21 13:10:00,26.05,26.05,25.99,26.02,78100.0,20.1069,20.1069,20.0606,20.0837,78100.0
2013-11-21 13:20:00,26.01,26.08,26.0,26.0,113800.0,20.076,20.13,20.0683,20.0683,113800.0
2013-11-21 13:30:00,26.01,26.01,25.95,25.97,97700.0,20.076,20.076,20.0297,20.0451,97700.0
2013-11-21 13:40:00,25.97,25.98,25.92,25.95,128700.0,20.0451,20.0529,20.0065,20.0297,128700.0
2013-11-21 13:50:00,25.95,25.97,25.87,25.88,144300.0,20.0297,20.0451,19.968,19.9757,144300.0
2013-11-21 14:00:00,25.88,25.92,25.86,25.89,127500.0,19.9757,20.0065,19.9602,19.9834,127500.0
2013-11-21 14:10:00,25.89,25.89,25.86,25.87,125700.0,19.9834,19.9834,19.9602,19.968,125700.0
2013-11-21 14:20:00,25.88,25.91,25.87,25.9,111400.0,19.9757,19.9988,19.968,19.9911,111400.0
2013-11-21 14:30:00,25.9,25.92,25.89,25.91,65300.0,19.9911,20.0065,19.9834,19.9988,65300.0
2013-11-21 14:40:00,25.9,25.94,25.89,25.89,73000.0,19.9911,20.022,19.9834,19.9834,73000.0
2013-11-21 14:50:00,25.89,25.9,25.84,25.85,125800.0,19.9834,19.9911,19.9448,19.9525,125800.0
2013-11-21 15:00:00,25.86,25.87,25.8,25.83,262800.0,19.9602,19.968,19.9139,19.9371,262800.0
2013-11-21 15:10:00,25.83,25.87,25.81,25.84,254500.0,19.9371,19.968,19.9216,19.9448,254500.0
2013-11-21 15:20:00,25.84,25.88,25.83,25.84,189400.0,19.9448,19.9757,19.9371,19.9448,189400.0
2013-11-21 15:30:00,25.85,25.87,25.8,25.8,329700.0,19.9525,19.968,19.9139,19.9139,329700.0
2013-11-21 15:40:00,25.8,25.86,25.79,25.85,440000.0,19.9139,19.9602,19.9062,19.9525,440000.0
2013-11-21 15:50:00,25.85,25.88,25.82,25.88,648400.0,19.9525,19.9757,19.9294,19.9757,648400.0
2013-11-22 09:30:00,25.99,26.18,25.91,26.14,549700.0,20.0606,20.2072,19.9988,20.1764,549700.0
2013-11-22 09:40:00,26.14,26.21,26.07,26.1,249500.0,20.1764,20.2304,20.1223,20.1455,249500.0
2013-11-22 09:50:00,26.11,26.11,25.96,26.07,175400.0,20.1532,20.1532,20.0374,20.1223,175400.0
2013-11-22 10:00:00,26.07,26.24,26.03,26.2,273200.0,20.1223,20.2535,20.0914,20.2227,273200.0
2013-11-22 10:10:00,26.2,26.2,26.07,26.09,177800.0,20.2227,20.2227,20.1223,20.1378,177800.0
2013-11-22 10:20:00,26.1,26.12,25.98,25.99,185300.0,20.1455,20.1609,20.0529,20.0606,185300.0
2013-11-22 10:30:00,25.98,25.99,25.9,25.99,107000.0,20.0529,20.0606,19.9911,20.0606,107000.0
2013-11-22 10:40:00,25.99,26.0,25.95,25.99,99200.0,20.0606,20.0683,20.0297,20.0606,99200.0
2013-11-22 10:50:00,25.99,26.04,25.95,25.95,82600.0,20.0606,20.0992,20.0297,20.0297,82600.0
2013-11-22 11:00:00,25.94,25.95,25.82,25.82,195400.0,20.022,20.0297,19.9294,19.9294,195400.0
2013-11-22 11:10:00,25.82,25.87,25.77,25.85,135700.0,19.9294,19.968,19.8908,19.9525,135700.0
2013-11-22 11:20:00,25.85,25.95,25.84,25.94,97900.0,19.9525,20.0297,19.9448,20.022,97900.0
2013-11-22 11:30:00,25.94,25.95,25.87,25.9,155900.0,20.022,20.0297,19.968,19.9911,155900.0
2013-11-22 11:40:00,25.89,25.98,25.85,25.86,114700.0,19.9834,20.0529,19.9525,19.9602,114700.0
2013-11-22 11:50:00,25.85,25.93,25.81,25.88,189600.0,19.9525,20.0143,19.9216,19.9757,189600.0
2013-11-22 12:00:00,25.88,25.9,25.8,25.81,90200.0,19.9757,19.9911,19.9139,19.9216,90200.0
2013-11-22 12:10:00,25.81,25.85,25.79,25.81,108900.0,19.9216,19.9525,19.9062,19.9216,108900.0
2013-11-22 12:20:00,25.82,25.86,25.79,25.79,109700.0,19.9294,19.9602,19.9062,19.9062,109700.0
2013-11-22 12:30:00,25.8,25.8,25.75,25.76,118100.0,19.9139,19.9139,19.8753,19.883,118100.0
2013-11-22 12:40:00,25.76,25.79,25.74,25.74,115500.0,19.883,19.9062,19.8676,19.8676,115500.0
2013-11-22 12:50:00,25.74,25.82,25.73,25.78,153400.0,19.8676,19.9294,19.8599,19.8985,153400.0
2013-11-22 13:00:00,25.78,25.79,25.69,25.7,120200.0,19.8985,19.9062,19.829,19.8367,120200.0
2013-11-22 13:10:00,25.69,25.73,25.69,25.72,114200.0,19.829,19.8599,19.829,19.8522,114200.0
2013-11-22 13:20:00,25.72,25.72,25.66,25.69,165500.0,19.8522,19.8522,19.8059,19.829,165500.0
2013-11-22 13:30:00,25.7,25.75,25.7,25.73,148400.0,19.8367,19.8753,19.8367,19.8599,148400.0
2013-11-22 13:40:00,25.73,25.77,25.72,25.73,87800.0,19.8599,19.8908,19.8522,19.8599,87800.0
2013-11-22 13:50:00,25.72,25.74,25.68,25.7,118000.0,19.8522,19.8676,19.8213,19.8367,118000.0
2013-11-22 14:00:00,25.7,25.73,25.69,25.71,84100.0,19.8367,19.8599,19.829,19.8445,84100.0
2013-11-22 14:10:00,25.71,25.73,25.7,25.72,77100.0,19.8445,19.8599,19.8367,19.8522,77100.0
2013-11-22 14:20:00,25.71,25.72,25.67,25.7,69700.0,19.8445,19.8522,19.8136,19.8367,69700.0
2013-11-22 14:30:00,25.7,25.71,25.67,25.69,64000.0,19.8367,19.8445,19.8136,19.829,64000.0
2013-11-22 14:40:00,25.69,25.73,25.69,25.7,100800.0,19.829,19.8599,19.829,19.8367,100800.0
2013-11-22 14:50:00,25.7,25.74,25.68,25.74,61800.0,19.8367,19.8676,19.8213,19.8676,61800.0
2013-11-22 15:00:00,25.74,25.76,25.72,25.74,147600.0,19.8676,19.883,19.8522,19.8676,147600.0
2013-11-22 15:10:00,25.74,25.79,25.74,25.79,90300.0,19.8676,19.9062,19.8676,19.9062,90300.0
2013-11-22 15:20:00,25.79,25.8,25.78,25.79,117700.0,19.9062,19.9139,19.8985,19.9062,117700.0
2013-11-22 15:30:00,25.79,25.8,25.76,25.77,164500.0,19.9062,19.9139,19.883,19.8908,164500.0
2013-11-22 15:40:00,25.77,25.78,25.74,25.77,192900.0,19.8908,19.8985,19.8676,19.8908,192900.0
2013-11-22 15:50:00,25.77,25.78,25.71,25.74,419000.0,19.8908,19.8985,19.8445,19.8676,419000.0
2013-11-25 09:30:00,25.43,25.46,25.28,25.4,568600.0,19.6283,19.6515,19.5126,19.6052,568600.0
2013-11-25 09:40:00,25.4,25.5,25.32,25.34,446100.0,19.6052,19.6824,19.5434,19.5589,446100.0
2013-11-25 09:50:00,25.33,25.38,25.18,25.19,399900.0,19.5511,19.5897,19.4354,19.4431,399900.0
2013-11-25 10:00:00,25.19,25.31,25.18,25.21,311600.0,19.4431,19.5357,19.4354,19.4585,311600.0
2013-11-25 10:10:00,25.22,25.24,25.11,25.14,342000.0,19.4662,19.4817,19.3813,19.4045,342000.0
2013-11-25 10:20:00,25.14,25.18,25.07,25.1,320600.0,19.4045,19.4354,19.3505,19.3736,320600.0
2013-11-25 10:30:00,25.09,25.15,25.05,25.06,364400.0,19.3659,19.4122,19.335,19.3427,364400.0
2013-11-25 10:40:00,25.06,25.06,24.91,24.91,588000.0,19.3427,19.3427,19.227,19.227,588000.0
2013-11-25 10:50:00,24.92,25.04,24.86,24.96,548500.0,19.2347,19.3273,19.1884,19.2656,548500.0
2013-11-25 11:00:00,24.96,25.01,24.93,24.93,209800.0,19.2656,19.3042,19.2424,19.2424,209800.0
2013-11-25 11:10:00,24.94,24.94,24.77,24.8,454500.0,19.2501,19.2501,19.1189,19.1421,454500.0
2013-11-25 11:20:00,24.81,24.84,24.75,24.75,264500.0,19.1498,19.1729,19.1035,19.1035,264500.0
2013-11-25 11:30:00,24.75,24.78,24.72,24.76,313100.0,19.1035,19.1266,19.0803,19.1112,313100.0
2013-11-25 11:40:00,24.77,24.8,24.72,24.79,267100.0,19.1189,19.1421,19.0803,19.1343,267100.0
2013-11-25 11:50:00,24.79,24.8,24.72,24.72,214100.0,19.1343,19.1421,19.0803,19.0803,214100.0
2013-11-25 12:00:00,24.71,24.79,24.68,24.78,205900.0,19.0726,19.1343,19.0494,19.1266,205900.0
2013-11-25 12:10:00,24.79,24.83,24.77,24.82,166700.0,19.1343,19.1652,19.1189,19.1575,166700.0
2013-11-25 12:20:00,24.81,24.82,24.75,24.82,117000.0,19.1498,19.1575,19.1035,19.1575,117000.0
2013-11-25 12:30:00,24.82,24.96,24.8,24.94,139600.0,19.1575,19.2656,19.1421,19.2501,139600.0
2013-11-25 12:40:00,24.95,25.01,24.95,25.01,196500.0,19.2578,19.3042,19.2578,19.3042,196500.0
2013-11-25 12:50:00,25.01,25.24,25.01,25.14,361600.0,19.3042,19.4817,19.3042,19.4045,361600.0
2013-11-25 13:00:00,25.14,25.17,25.01,25.14,194700.0,19.4045,19.4277,19.3042,19.4045,194700.0
2013-11-25 13:10:00,25.14,25.17,25.11,25.16,105800.0,19.4045,19.4277,19.3813,19.4199,105800.0
2013-11-25 13:20:00,25.17,25.18,25.04,25.08,153500.0,19.4277,19.4354,19.3273,19.3582,153500.0
2013-11-25 13:30:00,25.08,25.13,25.03,25.04,141400.0,19.3582,19.3968,19.3196,19.3273,141400.0
2013-11-25 13:40:00,25.04,25.04,24.95,24.95,131000.0,19.3273,19.3273,19.2578,19.2578,131000.0
2013-11-25 13:50:00,24.95,24.96,24.92,24.92,80600.0,19.2578,19.2656,19.2347,19.2347,80600.0
2013-11-25 14:00:00,24.92,25.2,24.9,25.15,360600.0,19.2347,19.4508,19.2193,19.4122,360600.0
2013-11-25 14:10:00,25.15,25.26,25.09,25.25,247000.0,19.4122,19.4971,19.3659,19.4894,247000.0
2013-11-25 14:20:00,25.26,25.34,25.26,25.32,186500.0,19.4971,19.5589,19.4971,19.5434,186500.0
2013-11-25 14:30:00,25.32,25.41,25.32,25.41,198300.0,19.5434,19.6129,19.5434,19.6129,198300.0
2013-11-25 14:40:00,25.41,25.5,25.34,25.49,455000.0,19.6129,19.6824,19.5589,19.6746,455000.0
2013-11-25 14:50:00,25.49,25.7,25.47,25.64,567600.0,19.6746,19.8367,19.6592,19.7904,567600.0
2013-11-25 15:00:00,25.64,25.73,25.6,25.68,267300.0,19.7904,19.8599,19.7596,19.8213,267300.0
2013-11-25 15:10:00,25.68,25.75,25.6,25.63,234200.0,19.8213,19.8753,19.7596,19.7827,234200.0
2013-11-25 15:20:00,25.62,25.66,25.57,25.62,254500.0,19.775,19.8059,19.7364,19.775,254500.0
2013-11-25 15:30:00,25.62,25.63,25.47,25.47,221200.0,19.775,19.7827,19.6592,19.6592,221200.0
2013-11-25 15:40:00,25.47,25.52,25.42,25.43,425500.0,19.6592,19.6978,19.6206,19.6283,425500.0
2013-11-25 15:50:00,25.44,25.55,25.43,25.54,557500.0,19.6361,19.721,19.6283,19.7132,557500.0
2013-11-26 09:30:00,25.11,25.16,24.88,25.05,665300.0,19.3813,19.4199,19.2038,19.335,665300.0
2013-11-26 09:40:00,25.05,25.2,25.02,25.16,418900.0,19.335,19.4508,19.3119,19.4199,418900.0
2013-11-26 09:50:00,25.17,25.19,25.05,25.06,307500.0,19.4277,19.4431,19.335,19.3427,307500.0
2013-11-26 10:00:00,25.05,25.27,25.05,25.13,394100.0,19.335,19.5048,19.335,19.3968,394100.0
2013-11-26 10:10:00,25.13,25.14,24.95,24.98,368300.0,19.3968,19.4045,19.2578,19.281,368300.0
2013-11-26 10:20:00,24.98,25.01,24.93,24.99,217200.0,19.281,19.3042,19.2424,19.2887,217200.0
2013-11-26 10:30:00,24.99,24.99,24.84,24.89,319400.0,19.2887,19.2887,19.1729,19.2115,319400.0
2013-11-26 10:40:00,24.89,24.91,24.81,24.89,204700.0,19.2115,19.227,19.1498,19.2115,204700.0
2013-11-26 10:50:00,24.89,24.94,24.87,24.91,213700.0,19.2115,19.2501,19.1961,19.227,213700.0
2013-11-26 11:00:00,24.9,24.93,24.8,24.8,277900.0,19.2193,19.2424,19.1421,19.1421,277900.0
2013-11-26 11:10:00,24.8,24.81,24.7,24.75,498700.0,19.1421,19.1498,19.0649,19.1035,498700.0
2013-11-26 11:20:00,24.75,24.76,24.66,24.75,466200.0,19.1035,19.1112,19.034,19.1035,466200.0
2013-11-26 11:30:00,24.75,24.8,24.74,24.75,273000.0,19.1035,19.1421,19.0958,19.1035,273000.0
2013-11-26 11:40:00,24.75,24.78,24.67,24.73,249500.0,19.1035,19.1266,19.0417,19.088,249500.0
2013-11-26 11:50:00,24.74,24.76,24.63,24.64,437400.0,19.0958,19.1112,19.0108,19.0186,437400.0
2013-11-26 12:00:00,24.64,24.7,24.64,24.66,300500.0,19.0186,19.0649,19.0186,19.034,300500.0
2013-11-26 12:10:00,24.66,24.66,24.58,24.64,296000.0,19.034,19.034,18.9723,19.0186,296000.0
2013-11-26 12:20:00,24.64,24.71,24.6,24.7,275100.0,19.0186,19.0726,18.9877,19.0649,275100.0
2013-11-26 12:30:00,24.7,24.72,24.66,24.69,160300.0,19.0649,19.0803,19.034,19.0572,160300.0
2013-11-26 12:40:00,24.68,24.8,24.66,24.79,237800.0,19.0494,19.1421,19.034,19.1343,237800.0
2013-11-26 12:50:00,24.79,24.79,24.67,24.72,184200.0,19.1343,19.1343,19.0417,19.0803,184200.0
2013-11-26 13:00:00,24.72,24.77,24.71,24.76,147100.0,19.0803,19.1189,19.0726,19.1112,147100.0
2013-11-26 13:10:00,24.75,24.85,24.75,24.83,178000.0,19.1035,19.1807,19.1035,19.1652,178000.0
2013-11-26 13:20:00,24.82,24.85,24.81,24.83,189000.0,19.1575,19.1807,19.1498,19.1652,189000.0
2013-11-26 13:30:00,24.83,24.84,24.73,24.74,123900.0,19.1652,19.1729,19.088,19.0958,123900.0
2013-11-26 13:40:00,24.73,24.82,24.72,24.79,117900.0,19.088,19.1575,19.0803,19.1343,117900.0
2013-11-26 13:50:00,24.8,24.82,24.74,24.8,184700.0,19.1421,19.1575,19.0958,19.1421,184700.0
2013-11-26 14:00:00,24.8,24.8,24.72,24.72,136100.0,19.1421,19.1421,19.0803,19.0803,136100.0
2013-11-26 14:10:00,24.73,24.79,24.73,24.73,60300.0,19.088,19.1343,19.088,19.088,60300.0
2013-11-26 14:20:00,24.73,24.76,24.73,24.74,115700.0,19.088,19.1112,19.088,19.0958,115700.0
2013-11-26 14:30:00,24.75,24.78,24.73,24.76,122500.0,19.1035,19.1266,19.088,19.1112,122500.0
2013-11-26 14:40:00,24.75,24.8,24.75,24.77,109100.0,19.1035,19.1421,19.1035,19.1189,109100.0
2013-11-26 14:50:00,24.77,24.85,24.77,24.82,112500.0,19.1189,19.1807,19.1189,19.1575,112500.0
2013-11-26 15:00:00,24.82,24.83,24.75,24.76,189200.0,19.1575,19.1652,19.1035,19.1112,189200.0
2013-11-26 15:10:00,24.76,24.78,24.72,24.78,165500.0,19.1112,19.1266,19.0803,19.1266,165500.0
2013-11-26 15:20:00,24.78,24.78,24.72,24.77,156800.0,19.1266,19.1266,19.0803,19.1189,156800.0
2013-11-26 15:30:00,24.77,24.8,24.74,24.8,226700.0,19.1189,19.1421,19.0958,19.1421,226700.0
2013-11-26 15:40:00,24.79,24.85,24.79,24.81,610100.0,19.1343,19.1807,19.1343,19.1498,610100.0
2013-11-26 15:50:00,24.81,24.81,24.72,24.73,1185600.0,19.1498,19.1498,19.0803,19.088,1185600.0
2013-11-27 09:30:00,24.99,25.22,24.9,24.91,568800.0,19.2887,19.4662,19.2193,19.227,568800.0
2013-11-27 09:40:00,24.91,24.93,24.69,24.71,573500.0,19.227,19.2424,19.0572,19.0726,573500.0
2013-11-27 09:50:00,24.71,24.74,24.52,24.57,329700.0,19.0726,19.0958,18.9259,18.9645,329700.0
2013-11-27 10:00:00,24.58,24.63,24.4,24.44,575800.0,18.9723,19.0108,18.8333,18.8642,575800.0
2013-11-27 10:10:00,24.44,24.63,24.43,24.57,318300.0,18.8642,19.0108,18.8565,18.9645,318300.0
2013-11-27 10:20:00,24.57,24.58,24.47,24.54,177100.0,18.9645,18.9723,18.8874,18.9414,177100.0
2013-11-27 10:30:00,24.53,24.59,24.47,24.59,192300.0,18.9337,18.98,18.8874,18.98,192300.0
2013-11-27 10:40:00,24.59,24.68,24.57,24.65,224900.0,18.98,19.0494,18.9645,19.0263,224900.0
2013-11-27 10:50:00,24.64,24.68,24.61,24.64,172000.0,19.0186,19.0494,18.9954,19.0186,172000.0
2013-11-27 11:00:00,24.65,24.68,24.55,24.56,208200.0,19.0263,19.0494,18.9491,18.9568,208200.0
2013-11-27 11:10:00,24.56,24.57,24.51,24.52,143800.0,18.9568,18.9645,18.9182,18.9259,143800.0
2013-11-27 11:20:00,24.53,24.57,24.5,24.57,153100.0,18.9337,18.9645,18.9105,18.9645,153100.0
2013-11-27 11:30:00,24.57,24.58,24.5,24.5,221500.0,18.9645,18.9723,18.9105,18.9105,221500.0
2013-11-27 11:40:00,24.5,24.51,24.41,24.43,303100.0,18.9105,18.9182,18.841,18.8565,303100.0
2013-11-27 11:50:00,24.42,24.43,24.35,24.35,307500.0,18.8488,18.8565,18.7947,18.7947,307500.0
2013-11-27 12:00:00,24.35,24.44,24.35,24.44,294100.0,18.7947,18.8642,18.7947,18.8642,294100.0
2013-11-27 12:10:00,24.45,24.45,24.38,24.44,176500.0,18.8719,18.8719,18.8179,18.8642,176500.0
2013-11-27 12:20:00,24.44,24.46,24.38,24.4,162700.0,18.8642,18.8796,18.8179,18.8333,162700.0
2013-11-27 12:30:00,24.4,24.43,24.38,24.43,125100.0,18.8333,18.8565,18.8179,18.8565,125100.0
2013-11-27 12:40:00,24.42,24.48,24.42,24.48,114400.0,18.8488,18.8951,18.8488,18.8951,114400.0
2013-11-27 12:50:00,24.48,24.6,24.48,24.55,242500.0,18.8951,18.9877,18.8951,18.9491,242500.0
2013-11-27 13:00:00,24.55,24.64,24.53,24.61,132400.0,18.9491,19.0186,18.9337,18.9954,132400.0
2013-11-27 13:10:00,24.61,24.65,24.57,24.6,181100.0,18.9954,19.0263,18.9645,18.9877,181100.0
2013-11-27 13:20:00,24.6,24.64,24.57,24.58,99100.0,18.9877,19.0186,18.9645,18.9723,99100.0
2013-11-27 13:30:00,24.58,24.6,24.52,24.58,97000.0,18.9723,18.9877,18.9259,18.9723,97000.0
2013-11-27 13:40:00,24.57,24.61,24.5,24.52,182500.0,18.9645,18.9954,18.9105,18.9259,182500.0
2013-11-27 13:50:00,24.52,24.54,24.5,24.52,84400.0,18.9259,18.9414,18.9105,18.9259,84400.0
2013-11-27 14:00:00,24.53,24.62,24.51,24.62,102200.0,18.9337,19.0031,18.9182,19.0031,102200.0
2013-11-27 14:10:00,24.61,24.62,24.58,24.62,94300.0,18.9954,19.0031,18.9723,19.0031,94300.0
2013-11-27 14:20:00,24.62,24.66,24.61,24.64,143700.0,19.0031,19.034,18.9954,19.0186,143700.0
2013-11-27 14:30:00,24.64,24.74,24.64,24.7,252800.0,19.0186,19.0958,19.0186,19.0649,252800.0
2013-11-27 14:40:00,24.7,24.72,24.68,24.71,161600.0,19.0649,19.0803,19.0494,19.0726,161600.0
2013-11-27 14:50:00,24.71,24.75,24.7,24.72,155700.0,19.0726,19.1035,19.0649,19.0803,155700.0
2013-11-27 15:00:00,24.72,24.72,24.64,24.65,162000.0,19.0803,19.0803,19.0186,19.0263,162000.0
2013-11-27 15:10:00,24.65,24.66,24.56,24.58,133200.0,19.0263,19.034,18.9568,18.9723,133200.0
2013-11-27 15:20:00,24.58,24.59,24.55,24.55,162900.0,18.9723,18.98,18.9491,18.9491,162900.0
2013-11-27 15:30:00,24.56,24.6,24.55,24.6,142200.0,18.9568,18.9877,18.9491,18.9877,142200.0
2013-11-27 15:40:00,24.59,24.62,24.56,24.56,289800.0,18.98,19.0031,18.9568,18.9568,289800.0
2013-11-27 15:50:00,24.57,24.65,24.56,24.62,508400.0,18.9645,19.0263,18.9568,19.0031,508400.0
2013-11-29 09:30:00,24.82,25.07,24.82,24.94,382700.0,19.1575,19.3505,19.1575,19.2501,382700.0
2013-11-29 09:40:00,24.92,24.93,24.83,24.89,201500.0,19.2347,19.2424,19.1652,19.2115,201500.0
2013-11-29 09:50:00,24.88,25.02,24.88,25.02,235200.0,19.2038,19.3119,19.2038,19.3119,235200.0
2013-11-29 10:00:00,25.03,25.18,25.0,25.17,286800.0,19.3196,19.4354,19.2964,19.4277,286800.0
2013-11-29 10:10:00,25.17,25.19,25.09,25.14,429700.0,19.4277,19.4431,19.3659,19.4045,429700.0
2013-11-29 10:20:00,25.14,25.16,25.02,25.09,193600.0,19.4045,19.4199,19.3119,19.3659,193600.0
2013-11-29 10:30:00,25.1,25.13,25.04,25.11,159500.0,19.3736,19.3968,19.3273,19.3813,159500.0
2013-11-29 10:40:00,25.11,25.14,25.08,25.12,123600.0,19.3813,19.4045,19.3582,19.3891,123600.0
2013-11-29 10:50:00,25.12,25.17,25.11,25.16,111700.0,19.3891,19.4277,19.3813,19.4199,111700.0
2013-11-29 11:00:00,25.16,25.18,25.14,25.18,152800.0,19.4199,19.4354,19.4045,19.4354,152800.0
2013-11-29 11:10:00,25.17,25.2,25.12,25.13,129700.0,19.4277,19.4508,19.3891,19.3968,129700.0
2013-11-29 11:20:00,25.13,25.18,25.13,25.13,149700.0,19.3968,19.4354,19.3968,19.3968,149700.0
2013-11-29 11:30:00,25.14,25.14,25.1,25.12,145900.0,19.4045,19.4045,19.3736,19.3891,145900.0
2013-11-29 11:40:00,25.12,25.14,25.09,25.09,173900.0,19.3891,19.4045,19.3659,19.3659,173900.0
2013-11-29 11:50:00,25.08,25.09,25.02,25.08,135300.0,19.3582,19.3659,19.3119,19.3582,135300.0
2013-11-29 12:00:00,25.08,25.08,25.0,25.02,237100.0,19.3582,19.3582,19.2964,19.3119,237100.0
2013-11-29 12:10:00,25.03,25.06,25.02,25.05,66800.0,19.3196,19.3427,19.3119,19.335,66800.0
2013-11-29 12:20:00,25.05,25.09,25.02,25.08,114200.0,19.335,19.3659,19.3119,19.3582,114200.0
2013-11-29 12:30:00,25.08,25.11,25.05,25.05,145000.0,19.3582,19.3813,19.335,19.335,145000.0
2013-11-29 12:40:00,25.05,25.06,24.88,24.88,331100.0,19.335,19.3427,19.2038,19.2038,331100.0
2013-11-29 12:50:00,24.88,24.88,24.79,24.83,502300.0,19.2038,19.2038,19.1343,19.1652,502300.0
2013-12-02 09:30:00,24.48,24.6,24.41,24.48,460400.0,18.8951,18.9877,18.841,18.8951,460400.0
2013-12-02 09:40:00,24.5,24.58,24.46,24.5,296500.0,18.9105,18.9723,18.8796,18.9105,296500.0
2013-12-02 09:50:00,24.5,24.54,24.46,24.54,120900.0,18.9105,18.9414,18.8796,18.9414,120900.0
2013-12-02 10:00:00,24.54,24.55,24.15,24.17,609300.0,18.9414,18.9491,18.6404,18.6558,609300.0
2013-12-02 10:10:00,24.17,24.25,24.13,24.21,317100.0,18.6558,18.7175,18.6249,18.6867,317100.0
2013-12-02 10:20:00,24.21,24.31,24.21,24.29,186600.0,18.6867,18.7639,18.6867,18.7484,186600.0
2013-12-02 10:30:00,24.29,24.29,24.21,24.21,172200.0,18.7484,18.7484,18.6867,18.6867,172200.0
2013-12-02 10:40:00,24.21,24.25,24.16,24.16,203700.0,18.6867,18.7175,18.6481,18.6481,203700.0
2013-12-02 10:50:00,24.16,24.21,24.14,24.19,156300.0,18.6481,18.6867,18.6326,18.6712,156300.0
2013-12-02 11:00:00,24.19,24.2,24.13,24.13,129400.0,18.6712,18.679,18.6249,18.6249,129400.0
2013-12-02 11:10:00,24.14,24.18,24.11,24.14,221700.0,18.6326,18.6635,18.6095,18.6326,221700.0
2013-12-02 11:20:00,24.15,24.27,24.14,24.27,163900.0,18.6404,18.733,18.6326,18.733,163900.0
2013-12-02 11:30:00,24.27,24.29,24.19,24.2,178100.0,18.733,18.7484,18.6712,18.679,178100.0
2013-12-02 11:40:00,24.21,24.23,24.16,24.19,189000.0,18.6867,18.7021,18.6481,18.6712,189000.0
2013-12-02 11:50:00,24.18,24.19,24.12,24.14,145100.0,18.6635,18.6712,18.6172,18.6326,145100.0
2013-12-02 12:00:00,24.14,24.15,24.08,24.15,128700.0,18.6326,18.6404,18.5863,18.6404,128700.0
2013-12-02 12:10:00,24.15,24.16,24.09,24.11,123500.0,18.6404,18.6481,18.594,18.6095,123500.0
2013-12-02 12:20:00,24.11,24.15,24.06,24.07,156000.0,18.6095,18.6404,18.5709,18.5786,156000.0
2013-12-02 12:30:00,24.06,24.15,24.06,24.09,224800.0,18.5709,18.6404,18.5709,18.594,224800.0
2013-12-02 12:40:00,24.08,24.15,24.07,24.09,195000.0,18.5863,18.6404,18.5786,18.594,195000.0
2013-12-02 12:50:00,24.1,24.11,24.06,24.1,190600.0,18.6018,18.6095,18.5709,18.6018,190600.0
2013-12-02 13:00:00,24.1,24.11,24.01,24.01,197200.0,18.6018,18.6095,18.5323,18.5323,197200.0
2013-12-02 13:10:00,24.01,24.05,24.01,24.04,224200.0,18.5323,18.5632,18.5323,18.5555,224200.0
2013-12-02 13:20:00,24.03,24.08,24.01,24.02,120200.0,18.5477,18.5863,18.5323,18.54,120200.0
2013-12-02 13:30:00,24.03,24.05,24.01,24.02,225600.0,18.5477,18.5632,18.5323,18.54,225600.0
2013-12-02 13:40:00,24.02,24.04,23.96,24.03,310600.0,18.54,18.5555,18.4937,18.5477,310600.0
2013-12-02 13:50:00,24.04,24.04,23.99,24.04,132700.0,18.5555,18.5555,18.5169,18.5555,132700.0
2013-12-02 14:00:00,24.05,24.11,24.03,24.04,138700.0,18.5632,18.6095,18.5477,18.5555,138700.0
2013-12-02 14:10:00,24.04,24.05,23.97,23.98,168000.0,18.5555,18.5632,18.5014,18.5091,168000.0
2013-12-02 14:20:00,23.98,23.99,23.96,23.96,189900.0,18.5091,18.5169,18.4937,18.4937,189900.0
2013-12-02 14:30:00,23.96,24.0,23.92,23.93,208100.0,18.4937,18.5246,18.4628,18.4705,208100.0
2013-12-02 14:40:00,23.92,23.95,23.86,23.87,401400.0,18.4628,18.486,18.4165,18.4242,401400.0
2013-12-02 14:50:00,23.87,23.9,23.83,23.9,259200.0,18.4242,18.4474,18.3934,18.4474,259200.0
2013-12-02 15:00:00,23.9,23.92,23.82,23.86,244300.0,18.4474,18.4628,18.3856,18.4165,244300.0
2013-12-02 15:10:00,23.86,23.96,23.86,23.88,276000.0,18.4165,18.4937,18.4165,18.432,276000.0
2013-12-02 15:20:00,23.89,23.9,23.82,23.82,304000.0,18.4397,18.4474,18.3856,18.3856,304000.0
2013-12-02 15:30:00,23.82,23.89,23.81,23.89,363700.0,18.3856,18.4397,18.3779,18.4397,363700.0
2013-12-02 15:40:00,23.89,23.92,23.83,23.88,447600.0,18.4397,18.4628,18.3934,18.432,447600.0
2013-12-02 15:50:00,23.87,23.9,23.81,23.82,976800.0,18.4242,18.4474,18.3779,18.3856,976800.0
2013-12-03 09:30:00,23.64,23.68,23.44,23.66,583600.0,18.4028,18.4339,18.2471,18.4184,583600.0
2013-12-03 09:40:00,23.69,23.77,23.64,23.7,451000.0,18.4417,18.504,18.4028,18.4495,451000.0
2013-12-03 09:50:00,23.7,23.71,23.41,23.41,569500.0,18.4495,18.4573,18.2238,18.2238,569500.0
2013-12-03 10:00:00,23.41,23.46,23.2,23.21,582200.0,18.2238,18.2627,18.0603,18.0681,582200.0
2013-12-03 10:10:00,23.21,23.35,23.2,23.33,353300.0,18.0681,18.177,18.0603,18.1615,353300.0
2013-12-03 10:20:00,23.33,23.44,23.31,23.34,324800.0,18.1615,18.2471,18.1459,18.1693,324800.0
2013-12-03 10:30:00,23.33,23.5,23.32,23.46,303600.0,18.1615,18.2938,18.1537,18.2627,303600.0
2013-12-03 10:40:00,23.47,23.48,23.4,23.46,384600.0,18.2705,18.2782,18.216,18.2627,384600.0
2013-12-03 10:50:00,23.45,23.48,23.38,23.44,417400.0,18.2549,18.2782,18.2004,18.2471,417400.0
2013-12-03 11:00:00,23.44,23.44,23.24,23.34,409700.0,18.2471,18.2471,18.0914,18.1693,409700.0
2013-12-03 11:10:00,23.34,23.42,23.28,23.31,240800.0,18.1693,18.2315,18.1226,18.1459,240800.0
2013-12-03 11:20:00,23.32,23.32,23.22,23.23,324500.0,18.1537,18.1537,18.0758,18.0836,324500.0
2013-12-03 11:30:00,23.23,23.36,23.23,23.34,208500.0,18.0836,18.1848,18.0836,18.1693,208500.0
2013-12-03 11:40:00,23.34,23.36,23.29,23.33,175500.0,18.1693,18.1848,18.1303,18.1615,175500.0
2013-12-03 11:50:00,23.33,23.4,23.29,23.4,194400.0,18.1615,18.216,18.1303,18.216,194400.0
2013-12-03 12:00:00,23.4,23.42,23.32,23.34,141100.0,18.216,18.2315,18.1537,18.1693,141100.0
2013-12-03 12:10:00,23.33,23.35,23.29,23.33,151700.0,18.1615,18.177,18.1303,18.1615,151700.0
2013-12-03 12:20:00,23.33,23.35,23.29,23.31,134000.0,18.1615,18.177,18.1303,18.1459,134000.0
2013-12-03 12:30:00,23.32,23.45,23.32,23.45,282200.0,18.1537,18.2549,18.1537,18.2549,282200.0
2013-12-03 12:40:00,23.45,23.47,23.34,23.34,162400.0,18.2549,18.2705,18.1693,18.1693,162400.0
2013-12-03 12:50:00,23.33,23.37,23.28,23.3,154700.0,18.1615,18.1926,18.1226,18.1381,154700.0
2013-12-03 13:00:00,23.31,23.38,23.28,23.38,146400.0,18.1459,18.2004,18.1226,18.2004,146400.0
2013-12-03 13:10:00,23.38,23.38,23.31,23.33,205600.0,18.2004,18.2004,18.1459,18.1615,205600.0
2013-12-03 13:20:00,23.34,23.35,23.26,23.26,171700.0,18.1693,18.177,18.107,18.107,171700.0
2013-12-03 13:30:00,23.27,23.33,23.25,23.32,168400.0,18.1148,18.1615,18.0992,18.1537,168400.0
2013-12-03 13:40:00,23.32,23.34,23.3,23.34,76700.0,18.1537,18.1693,18.1381,18.1693,76700.0
2013-12-03 13:50:00,23.33,23.34,23.25,23.25,188000.0,18.1615,18.1693,18.0992,18.0992,188000.0
2013-12-03 14:00:00,23.26,23.31,23.25,23.25,147700.0,18.107,18.1459,18.0992,18.0992,147700.0
2013-12-03 14:10:00,23.25,23.29,23.21,23.28,173000.0,18.0992,18.1303,18.0681,18.1226,173000.0
2013-12-03 14:20:00,23.28,23.31,23.26,23.31,122300.0,18.1226,18.1459,18.107,18.1459,122300.0
2013-12-03 14:30:00,23.3,23.34,23.29,23.34,146400.0,18.1381,18.1693,18.1303,18.1693,146400.0
2013-12-03 14:40:00,23.33,23.36,23.31,23.33,158100.0,18.1615,18.1848,18.1459,18.1615,158100.0
2013-12-03 14:50:00,23.33,23.36,23.33,23.36,101900.0,18.1615,18.1848,18.1615,18.1848,101900.0
2013-12-03 15:00:00,23.35,23.36,23.26,23.3,121100.0,18.177,18.1848,18.107,18.1381,121100.0
2013-12-03 15:10:00,23.29,23.31,23.28,23.3,92900.0,18.1303,18.1459,18.1226,18.1381,92900.0
2013-12-03 15:20:00,23.29,23.31,23.28,23.29,124200.0,18.1303,18.1459,18.1226,18.1303,124200.0
2013-12-03 15:30:00,23.3,23.31,23.25,23.27,250000.0,18.1381,18.1459,18.0992,18.1148,250000.0
2013-12-03 15:40:00,23.27,23.34,23.26,23.33,367300.0,18.1148,18.1693,18.107,18.1615,367300.0
2013-12-03 15:50:00,23.33,23.39,23.29,23.37,1382800.0,18.1615,18.2082,18.1303,18.1926,1382800.0
2013-12-04 09:30:00,23.56,23.95,23.51,23.7,672300.0,18.3405,18.6441,18.3016,18.4495,672300.0
2013-12-04 09:40:00,23.7,23.85,23.67,23.74,398500.0,18.4495,18.5663,18.4262,18.4806,398500.0
2013-12-04 09:50:00,23.75,23.86,23.64,23.64,297300.0,18.4884,18.5741,18.4028,18.4028,297300.0
2013-12-04 10:00:00,23.65,23.77,23.52,23.52,281500.0,18.4106,18.504,18.3094,18.3094,281500.0
2013-12-04 10:10:00,23.53,23.55,23.35,23.44,741500.0,18.3172,18.3327,18.177,18.2471,741500.0
2013-12-04 10:20:00,23.44,23.57,23.42,23.56,265200.0,18.2471,18.3483,18.2315,18.3405,265200.0
2013-12-04 10:30:00,23.55,23.58,23.46,23.47,228500.0,18.3327,18.3561,18.2627,18.2705,228500.0
2013-12-04 10:40:00,23.46,23.6,23.43,23.59,204900.0,18.2627,18.3717,18.2393,18.3639,204900.0
2013-12-04 10:50:00,23.59,23.6,23.51,23.58,145000.0,18.3639,18.3717,18.3016,18.3561,145000.0
2013-12-04 11:00:00,23.58,23.59,23.51,23.53,174300.0,18.3561,18.3639,18.3016,18.3172,174300.0
2013-12-04 11:10:00,23.53,23.58,23.5,23.53,176800.0,18.3172,18.3561,18.2938,18.3172,176800.0
2013-12-04 11:20:00,23.53,23.57,23.5,23.53,157800.0,18.3172,18.3483,18.2938,18.3172,157800.0
2013-12-04 11:30:00,23.52,23.53,23.41,23.43,181300.0,18.3094,18.3172,18.2238,18.2393,181300.0
2013-12-04 11:40:00,23.43,23.49,23.4,23.44,137500.0,18.2393,18.286,18.216,18.2471,137500.0
2013-12-04 11:50:00,23.44,23.48,23.43,23.45,106000.0,18.2471,18.2782,18.2393,18.2549,106000.0
2013-12-04 12:00:00,23.46,23.51,23.43,23.46,188300.0,18.2627,18.3016,18.2393,18.2627,188300.0
2013-12-04 12:10:00,23.46,23.65,23.41,23.65,331400.0,18.2627,18.4106,18.2238,18.4106,331400.0
2013-12-04 12:20:00,23.65,23.81,23.63,23.8,426800.0,18.4106,18.5351,18.395,18.5274,426800.0
2013-12-04 12:30:00,23.8,24.07,23.8,24.04,616200.0,18.5274,18.7375,18.5274,18.7142,616200.0
2013-12-04 12:40:00,24.05,24.19,23.99,24.12,376200.0,18.722,18.831,18.6753,18.7765,376200.0
2013-12-04 12:50:00,24.12,24.21,24.01,24.02,282300.0,18.7765,18.8465,18.6908,18.6986,282300.0
2013-12-04 13:00:00,24.03,24.05,23.94,23.97,168200.0,18.7064,18.722,18.6363,18.6597,168200.0
2013-12-04 13:10:00,23.97,24.05,23.87,23.94,273600.0,18.6597,18.722,18.5818,18.6363,273600.0
2013-12-04 13:20:00,23.94,24.03,23.91,23.92,199600.0,18.6363,18.7064,18.613,18.6208,199600.0
2013-12-04 13:30:00,23.92,23.95,23.87,23.9,183700.0,18.6208,18.6441,18.5818,18.6052,183700.0
2013-12-04 13:40:00,23.91,24.02,23.88,23.88,174500.0,18.613,18.6986,18.5896,18.5896,174500.0
2013-12-04 13:50:00,23.89,23.97,23.8,23.82,399700.0,18.5974,18.6597,18.5274,18.5429,399700.0
2013-12-04 14:00:00,23.82,23.85,23.73,23.85,290100.0,18.5429,18.5663,18.4729,18.5663,290100.0
2013-12-04 14:10:00,23.85,23.95,23.83,23.87,291400.0,18.5663,18.6441,18.5507,18.5818,291400.0
2013-12-04 14:20:00,23.87,24.0,23.86,23.91,226300.0,18.5818,18.683,18.5741,18.613,226300.0
2013-12-04 14:30:00,23.92,23.98,23.87,23.97,330500.0,18.6208,18.6675,18.5818,18.6597,330500.0
2013-12-04 14:40:00,23.98,24.04,23.97,24.02,346900.0,18.6675,18.7142,18.6597,18.6986,346900.0
2013-12-04 14:50:00,24.03,24.07,23.99,24.07,272900.0,18.7064,18.7375,18.6753,18.7375,272900.0
2013-12-04 15:00:00,24.07,24.07,23.88,23.89,508600.0,18.7375,18.7375,18.5896,18.5974,508600.0
2013-12-04 15:10:00,23.89,23.92,23.83,23.83,591500.0,18.5974,18.6208,18.5507,18.5507,591500.0
2013-12-04 15:20:00,23.84,23.86,23.75,23.76,361400.0,18.5585,18.5741,18.4884,18.4962,361400.0
2013-12-04 15:30:00,23.76,23.89,23.75,23.87,414100.0,18.4962,18.5974,18.4884,18.5818,414100.0
2013-12-04 15:40:00,23.87,23.9,23.81,23.87,362400.0,18.5818,18.6052,18.5351,18.5818,362400.0
2013-12-04 15:50:00,23.86,23.97,23.84,23.89,828800.0,18.5741,18.6597,18.5585,18.5974,828800.0
2013-12-05 09:30:00,23.25,23.33,23.13,23.22,603800.0,18.0992,18.1615,18.0058,18.0758,603800.0
2013-12-05 09:40:00,23.22,23.31,23.1,23.25,417100.0,18.0758,18.1459,17.9824,18.0992,417100.0
2013-12-05 09:50:00,23.25,23.44,23.23,23.42,305500.0,18.0992,18.2471,18.0836,18.2315,305500.0
2013-12-05 10:00:00,23.42,23.42,23.22,23.25,415400.0,18.2315,18.2315,18.0758,18.0992,415400.0
2013-12-05 10:10:00,23.24,23.34,23.24,23.31,246200.0,18.0914,18.1693,18.0914,18.1459,246200.0
2013-12-05 10:20:00,23.32,23.36,23.24,23.26,314700.0,18.1537,18.1848,18.0914,18.107,314700.0
2013-12-05 10:30:00,23.26,23.27,23.2,23.27,331600.0,18.107,18.1148,18.0603,18.1148,331600.0
2013-12-05 10:40:00,23.26,23.33,23.17,23.32,322900.0,18.107,18.1615,18.0369,18.1537,322900.0
2013-12-05 10:50:00,23.32,23.4,23.29,23.33,238200.0,18.1537,18.216,18.1303,18.1615,238200.0
2013-12-05 11:00:00,23.33,23.37,23.3,23.36,219200.0,18.1615,18.1926,18.1381,18.1848,219200.0
2013-12-05 11:10:00,23.37,23.54,23.37,23.48,363700.0,18.1926,18.325,18.1926,18.2782,363700.0
2013-12-05 11:20:00,23.48,23.55,23.45,23.49,295300.0,18.2782,18.3327,18.2549,18.286,295300.0
2013-12-05 11:30:00,23.49,23.58,23.41,23.56,271300.0,18.286,18.3561,18.2238,18.3405,271300.0
2013-12-05 11:40:00,23.57,23.69,23.55,23.57,318600.0,18.3483,18.4417,18.3327,18.3483,318600.0
2013-12-05 11:50:00,23.56,23.61,23.43,23.46,320600.0,18.3405,18.3794,18.2393,18.2627,320600.0
2013-12-05 12:00:00,23.46,23.51,23.41,23.43,216500.0,18.2627,18.3016,18.2238,18.2393,216500.0
2013-12-05 12:10:00,23.43,23.44,23.33,23.39,187300.0,18.2393,18.2471,18.1615,18.2082,187300.0
2013-12-05 12:20:00,23.38,23.42,23.36,23.41,145600.0,18.2004,18.2315,18.1848,18.2238,145600.0
2013-12-05 12:30:00,23.41,23.42,23.26,23.27,338400.0,18.2238,18.2315,18.107,18.1148,338400.0
2013-12-05 12:40:00,23.28,23.29,23.15,23.2,257500.0,18.1226,18.1303,18.0214,18.0603,257500.0
2013-12-05 12:50:00,23.21,23.29,23.18,23.27,167900.0,18.0681,18.1303,18.0447,18.1148,167900.0
2013-12-05 13:00:00,23.27,23.29,23.25,23.27,48900.0,18.1148,18.1303,18.0992,18.1148,48900.0
2013-12-05 13:10:00,23.28,23.29,23.22,23.29,123900.0,18.1226,18.1303,18.0758,18.1303,123900.0
2013-12-05 13:20:00,23.29,23.3,23.21,23.21,159600.0,18.1303,18.1381,18.0681,18.0681,159600.0
2013-12-05 13:30:00,23.21,23.27,23.2,23.27,74000.0,18.0681,18.1148,18.0603,18.1148,74000.0
2013-12-05 13:40:00,23.26,23.27,23.21,23.23,61200.0,18.107,18.1148,18.0681,18.0836,61200.0
2013-12-05 13:50:00,23.22,23.32,23.21,23.3,233200.0,18.0758,18.1537,18.0681,18.1381,233200.0
2013-12-05 14:00:00,23.3,23.34,23.18,23.19,270100.0,18.1381,18.1693,18.0447,18.0525,270100.0
2013-12-05 14:10:00,23.19,23.22,23.16,23.19,130900.0,18.0525,18.0758,18.0291,18.0525,130900.0
2013-12-05 14:20:00,23.2,23.2,23.15,23.18,125800.0,18.0603,18.0603,18.0214,18.0447,125800.0
2013-12-05 14:30:00,23.18,23.2,23.15,23.18,168500.0,18.0447,18.0603,18.0214,18.0447,168500.0
2013-12-05 14:40:00,23.18,23.19,23.13,23.15,212500.0,18.0447,18.0525,18.0058,18.0214,212500.0
2013-12-05 14:50:00,23.15,23.22,23.15,23.21,216000.0,18.0214,18.0758,18.0214,18.0681,216000.0
2013-12-05 15:00:00,23.2,23.21,23.15,23.16,112400.0,18.0603,18.0681,18.0214,18.0291,112400.0
2013-12-05 15:10:00,23.17,23.17,23.05,23.06,390300.0,18.0369,18.0369,17.9435,17.9513,390300.0
2013-12-05 15:20:00,23.06,23.09,23.04,23.04,289200.0,17.9513,17.9746,17.9357,17.9357,289200.0
2013-12-05 15:30:00,23.05,23.15,23.04,23.14,317200.0,17.9435,18.0214,17.9357,18.0136,317200.0
2013-12-05 15:40:00,23.13,23.19,23.11,23.15,395500.0,18.0058,18.0525,17.9902,18.0214,395500.0
2013-12-05 15:50:00,23.16,23.23,23.15,23.19,772200.0,18.0291,18.0836,18.0214,18.0525,772200.0
2013-12-06 09:30:00,23.4,23.56,23.35,23.47,590700.0,18.216,18.3405,18.177,18.2705,590700.0
2013-12-06 09:40:00,23.46,23.49,23.33,23.45,394400.0,18.2627,18.286,18.1615,18.2549,394400.0
2013-12-06 09:50:00,23.45,23.56,23.26,23.3,453000.0,18.2549,18.3405,18.107,18.1381,453000.0
2013-12-06 10:00:00,23.3,23.3,23.14,23.16,629900.0,18.1381,18.1381,18.0136,18.0291,629900.0
2013-12-06 10:10:00,23.16,23.24,23.1,23.17,374100.0,18.0291,18.0914,17.9824,18.0369,374100.0
2013-12-06 10:20:00,23.18,23.23,23.05,23.23,330500.0,18.0447,18.0836,17.9435,18.0836,330500.0
2013-12-06 10:30:00,23.24,23.33,23.22,23.3,377800.0,18.0914,18.1615,18.0758,18.1381,377800.0
2013-12-06 10:40:00,23.31,23.43,23.28,23.43,247500.0,18.1459,18.2393,18.1226,18.2393,247500.0
2013-12-06 10:50:00,23.44,23.44,23.3,23.4,174100.0,18.2471,18.2471,18.1381,18.216,174100.0
2013-12-06 11:00:00,23.4,23.41,23.29,23.35,129500.0,18.216,18.2238,18.1303,18.177,129500.0
2013-12-06 11:10:00,23.36,23.41,23.32,23.34,103100.0,18.1848,18.2238,18.1537,18.1693,103100.0
2013-12-06 11:20:00,23.35,23.38,23.29,23.37,146800.0,18.177,18.2004,18.1303,18.1926,146800.0
2013-12-06 11:30:00,23.37,23.41,23.36,23.38,132200.0,18.1926,18.2238,18.1848,18.2004,132200.0
2013-12-06 11:40:00,23.38,23.46,23.37,23.42,173500.0,18.2004,18.2627,18.1926,18.2315,173500.0
2013-12-06 11:50:00,23.43,23.43,23.34,23.4,315100.0,18.2393,18.2393,18.1693,18.216,315100.0
2013-12-06 12:00:00,23.41,23.41,23.33,23.34,301800.0,18.2238,18.2238,18.1615,18.1693,301800.0
2013-12-06 12:10:00,23.33,23.38,23.28,23.37,370200.0,18.1615,18.2004,18.1226,18.1926,370200.0
2013-12-06 12:20:00,23.38,23.44,23.33,23.42,224300.0,18.2004,18.2471,18.1615,18.2315,224300.0
2013-12-06 12:30:00,23.43,23.5,23.4,23.48,131500.0,18.2393,18.2938,18.216,18.2782,131500.0
2013-12-06 12:40:00,23.49,23.51,23.47,23.48,134600.0,18.286,18.3016,18.2705,18.2782,134600.0
2013-12-06 12:50:00,23.47,23.54,23.47,23.54,166600.0,18.2705,18.325,18.2705,18.325,166600.0
2013-12-06 13:00:00,23.54,23.54,23.42,23.45,402200.0,18.325,18.325,18.2315,18.2549,402200.0
2013-12-06 13:10:00,23.46,23.46,23.42,23.45,207700.0,18.2627,18.2627,18.2315,18.2549,207700.0
2013-12-06 13:20:00,23.46,23.48,23.39,23.42,167400.0,18.2627,18.2782,18.2082,18.2315,167400.0
2013-12-06 13:30:00,23.42,23.46,23.4,23.4,103100.0,18.2315,18.2627,18.216,18.216,103100.0
2013-12-06 13:40:00,23.4,23.41,23.29,23.29,183800.0,18.216,18.2238,18.1303,18.1303,183800.0
2013-12-06 13:50:00,23.28,23.34,23.27,23.3,155300.0,18.1226,18.1693,18.1148,18.1381,155300.0
2013-12-06 14:00:00,23.29,23.32,23.27,23.27,131600.0,18.1303,18.1537,18.1148,18.1148,131600.0
2013-12-06 14:10:00,23.27,23.28,23.16,23.17,195300.0,18.1148,18.1226,18.0291,18.0369,195300.0
2013-12-06 14:20:00,23.18,23.2,23.17,23.18,117800.0,18.0447,18.0603,18.0369,18.0447,117800.0
2013-12-06 14:30:00,23.19,23.2,23.11,23.13,415300.0,18.0525,18.0603,17.9902,18.0058,415300.0
2013-12-06 14:40:00,23.12,23.14,23.1,23.1,157100.0,17.998,18.0136,17.9824,17.9824,157100.0
2013-12-06 14:50:00,23.1,23.13,23.07,23.08,254700.0,17.9824,18.0058,17.9591,17.9669,254700.0
2013-12-06 15:00:00,23.08,23.11,23.0,23.06,400000.0,17.9669,17.9902,17.9046,17.9513,400000.0
2013-12-06 15:10:00,23.06,23.07,23.0,23.01,217700.0,17.9513,17.9591,17.9046,17.9124,217700.0
2013-12-06 15:20:00,23.01,23.07,23.0,23.0,177300.0,17.9124,17.9591,17.9046,17.9046,177300.0
2013-12-06 15:30:00,23.0,23.05,22.97,22.98,401500.0,17.9046,17.9435,17.8812,17.889,401500.0
2013-12-06 15:40:00,22.98,23.04,22.97,23.01,357000.0,17.889,17.9357,17.8812,17.9124,357000.0
2013-12-06 15:50:00,23.01,23.06,22.97,23.01,959300.0,17.9124,17.9513,17.8812,17.9124,959300.0
2013-12-09 09:30:00,23.17,23.44,23.12,23.34,478200.0,18.0369,18.2471,17.998,18.1693,478200.0
2013-12-09 09:40:00,23.34,23.38,23.29,23.37,572500.0,18.1693,18.2004,18.1303,18.1926,572500.0
2013-12-09 09:50:00,23.37,23.42,23.33,23.4,454700.0,18.1926,18.2315,18.1615,18.216,454700.0
2013-12-09 10:00:00,23.4,23.6,23.4,23.49,492000.0,18.216,18.3717,18.216,18.286,492000.0
2013-12-09 10:10:00,23.5,23.53,23.41,23.51,258300.0,18.2938,18.3172,18.2238,18.3016,258300.0
2013-12-09 10:20:00,23.51,23.58,23.51,23.53,233400.0,18.3016,18.3561,18.3016,18.3172,233400.0
2013-12-09 10:30:00,23.53,23.6,23.52,23.57,206600.0,18.3172,18.3717,18.3094,18.3483,206600.0
2013-12-09 10:40:00,23.58,23.6,23.54,23.55,171700.0,18.3561,18.3717,18.325,18.3327,171700.0
2013-12-09 10:50:00,23.55,23.57,23.53,23.56,160500.0,18.3327,18.3483,18.3172,18.3405,160500.0
2013-12-09 11:00:00,23.56,23.57,23.51,23.51,141000.0,18.3405,18.3483,18.3016,18.3016,141000.0
2013-12-09 11:10:00,23.51,23.51,23.44,23.47,116600.0,18.3016,18.3016,18.2471,18.2705,116600.0
2013-12-09 11:20:00,23.47,23.53,23.47,23.5,187600.0,18.2705,18.3172,18.2705,18.2938,187600.0
2013-12-09 11:30:00,23.51,23.53,23.49,23.52,95100.0,18.3016,18.3172,18.286,18.3094,95100.0
2013-12-09 11:40:00,23.51,23.55,23.42,23.44,126100.0,18.3016,18.3327,18.2315,18.2471,126100.0
2013-12-09 11:50:00,23.43,23.45,23.41,23.43,80000.0,18.2393,18.2549,18.2238,18.2393,80000.0
2013-12-09 12:00:00,23.43,23.51,23.42,23.49,127600.0,18.2393,18.3016,18.2315,18.286,127600.0
2013-12-09 12:10:00,23.49,23.55,23.49,23.53,139600.0,18.286,18.3327,18.286,18.3172,139600.0
2013-12-09 12:20:00,23.53,23.55,23.48,23.51,126200.0,18.3172,18.3327,18.2782,18.3016,126200.0
2013-12-09 12:30:00,23.51,23.6,23.49,23.5,172200.0,18.3016,18.3717,18.286,18.2938,172200.0
2013-12-09 12:40:00,23.5,23.5,23.44,23.45,138300.0,18.2938,18.2938,18.2471,18.2549,138300.0
2013-12-09 12:50:00,23.45,23.51,23.45,23.5,58900.0,18.2549,18.3016,18.2549,18.2938,58900.0
2013-12-09 13:00:00,23.49,23.5,23.44,23.45,101600.0,18.286,18.2938,18.2471,18.2549,101600.0
2013-12-09 13:10:00,23.45,23.53,23.44,23.49,107700.0,18.2549,18.3172,18.2471,18.286,107700.0
2013-12-09 13:20:00,23.49,23.5,23.46,23.49,133200.0,18.286,18.2938,18.2627,18.286,133200.0
2013-12-09 13:30:00,23.49,23.51,23.46,23.5,122500.0,18.286,18.3016,18.2627,18.2938,122500.0
2013-12-09 13:40:00,23.5,23.5,23.44,23.45,114400.0,18.2938,18.2938,18.2471,18.2549,114400.0
2013-12-09 13:50:00,23.45,23.48,23.43,23.43,72200.0,18.2549,18.2782,18.2393,18.2393,72200.0
2013-12-09 14:00:00,23.43,23.48,23.41,23.46,95300.0,18.2393,18.2782,18.2238,18.2627,95300.0
2013-12-09 14:10:00,23.46,23.55,23.45,23.52,109100.0,18.2627,18.3327,18.2549,18.3094,109100.0
2013-12-09 14:20:00,23.51,23.52,23.42,23.48,137100.0,18.3016,18.3094,18.2315,18.2782,137100.0
2013-12-09 14:30:00,23.48,23.53,23.47,23.53,89100.0,18.2782,18.3172,18.2705,18.3172,89100.0
2013-12-09 14:40:00,23.52,23.6,23.51,23.59,128900.0,18.3094,18.3717,18.3016,18.3639,128900.0
2013-12-09 14:50:00,23.6,23.6,23.52,23.57,157500.0,18.3717,18.3717,18.3094,18.3483,157500.0
2013-12-09 15:00:00,23.58,23.58,23.5,23.53,134400.0,18.3561,18.3561,18.2938,18.3172,134400.0
2013-12-09 15:10:00,23.52,23.68,23.52,23.63,359300.0,18.3094,18.4339,18.3094,18.395,359300.0
2013-12-09 15:20:00,23.63,23.63,23.59,23.6,173900.0,18.395,18.395,18.3639,18.3717,173900.0
2013-12-09 15:30:00,23.6,23.62,23.51,23.53,392800.0,18.3717,18.3872,18.3016,18.3172,392800.0
2013-12-09 15:40:00,23.53,23.56,23.48,23.56,499500.0,18.3172,18.3405,18.2782,18.3405,499500.0
2013-12-09 15:50:00,23.56,23.62,23.53,23.6,743700.0,18.3405,18.3872,18.3172,18.3717,743700.0
2013-12-10 09:30:00,24.27,24.45,24.21,24.38,836300.0,18.8932,19.0334,18.8465,18.9789,836300.0
2013-12-10 09:40:00,24.38,24.52,24.35,24.43,709100.0,18.9789,19.0878,18.9555,19.0178,709100.0
2013-12-10 09:50:00,24.44,24.57,24.44,24.45,513800.0,19.0256,19.1268,19.0256,19.0334,513800.0
2013-12-10 10:00:00,24.45,24.52,24.38,24.4,543900.0,19.0334,19.0878,18.9789,18.9944,543900.0
2013-12-10 10:10:00,24.41,24.48,24.36,24.43,304900.0,19.0022,19.0567,18.9633,19.0178,304900.0
2013-12-10 10:20:00,24.43,24.54,24.42,24.45,257000.0,19.0178,19.1034,19.01,19.0334,257000.0
2013-12-10 10:30:00,24.45,24.46,24.33,24.34,306200.0,19.0334,19.0411,18.9399,18.9477,306200.0
2013-12-10 10:40:00,24.35,24.39,24.31,24.36,249000.0,18.9555,18.9866,18.9244,18.9633,249000.0
2013-12-10 10:50:00,24.36,24.38,24.26,24.34,385000.0,18.9633,18.9789,18.8854,18.9477,385000.0
2013-12-10 11:00:00,24.33,24.38,24.31,24.32,168000.0,18.9399,18.9789,18.9244,18.9322,168000.0
2013-12-10 11:10:00,24.32,24.36,24.3,24.34,260800.0,18.9322,18.9633,18.9166,18.9477,260800.0
2013-12-10 11:20:00,24.34,24.36,24.28,24.31,243700.0,18.9477,18.9633,18.901,18.9244,243700.0
2013-12-10 11:30:00,24.31,24.37,24.27,24.37,174500.0,18.9244,18.9711,18.8932,18.9711,174500.0
2013-12-10 11:40:00,24.38,24.39,24.28,24.38,184300.0,18.9789,18.9866,18.901,18.9789,184300.0
2013-12-10 11:50:00,24.37,24.42,24.32,24.41,379900.0,18.9711,19.01,18.9322,19.0022,379900.0
2013-12-10 12:00:00,24.4,24.46,24.39,24.42,199700.0,18.9944,19.0411,18.9866,19.01,199700.0
2013-12-10 12:10:00,24.41,24.46,24.39,24.39,83700.0,19.0022,19.0411,18.9866,18.9866,83700.0
2013-12-10 12:20:00,24.39,24.39,24.29,24.36,233800.0,18.9866,18.9866,18.9088,18.9633,233800.0
2013-12-10 12:30:00,24.37,24.37,24.26,24.26,158800.0,18.9711,18.9711,18.8854,18.8854,158800.0
2013-12-10 12:40:00,24.26,24.38,24.26,24.35,156800.0,18.8854,18.9789,18.8854,18.9555,156800.0
2013-12-10 12:50:00,24.35,24.44,24.33,24.44,196900.0,18.9555,19.0256,18.9399,19.0256,196900.0
2013-12-10 13:00:00,24.44,24.47,24.41,24.46,98000.0,19.0256,19.0489,19.0022,19.0411,98000.0
2013-12-10 13:10:00,24.44,24.48,24.41,24.43,198500.0,19.0256,19.0567,19.0022,19.0178,198500.0
2013-12-10 13:20:00,24.42,24.42,24.35,24.38,103300.0,19.01,19.01,18.9555,18.9789,103300.0
2013-12-10 13:30:00,24.37,24.45,24.37,24.43,104900.0,18.9711,19.0334,18.9711,19.0178,104900.0
2013-12-10 13:40:00,24.43,24.48,24.41,24.42,108300.0,19.0178,19.0567,19.0022,19.01,108300.0
2013-12-10 13:50:00,24.42,24.44,24.39,24.4,96000.0,19.01,19.0256,18.9866,18.9944,96000.0
2013-12-10 14:00:00,24.4,24.4,24.31,24.32,154900.0,18.9944,18.9944,18.9244,18.9322,154900.0
2013-12-10 14:10:00,24.33,24.37,24.31,24.31,64600.0,18.9399,18.9711,18.9244,18.9244,64600.0
2013-12-10 14:20:00,24.32,24.32,24.25,24.29,114600.0,18.9322,18.9322,18.8777,18.9088,114600.0
2013-12-10 14:30:00,24.29,24.31,24.25,24.25,261300.0,18.9088,18.9244,18.8777,18.8777,261300.0
2013-12-10 14:40:00,24.25,24.27,24.16,24.17,209700.0,18.8777,18.8932,18.8076,18.8154,209700.0
2013-12-10 14:50:00,24.17,24.24,24.15,24.19,134300.0,18.8154,18.8699,18.7998,18.831,134300.0
2013-12-10 15:00:00,24.19,24.23,24.17,24.21,156300.0,18.831,18.8621,18.8154,18.8465,156300.0
2013-12-10 15:10:00,24.2,24.22,24.17,24.18,133700.0,18.8387,18.8543,18.8154,18.8232,133700.0
2013-12-10 15:20:00,24.18,24.19,24.15,24.18,201300.0,18.8232,18.831,18.7998,18.8232,201300.0
2013-12-10 15:30:00,24.18,24.26,24.16,24.21,302500.0,18.8232,18.8854,18.8076,18.8465,302500.0
2013-12-10 15:40:00,24.21,24.25,24.19,24.21,346100.0,18.8465,18.8777,18.831,18.8465,346100.0
2013-12-10 15:50:00,24.2,24.21,24.15,24.18,539600.0,18.8387,18.8465,18.7998,18.8232,539600.0
2013-12-11 09:30:00,24.08,24.14,23.87,23.99,655300.0,18.7453,18.792,18.5818,18.6753,655300.0
2013-12-11 09:40:00,23.99,23.99,23.82,23.87,352500.0,18.6753,18.6753,18.5429,18.5818,352500.0
2013-12-11 09:50:00,23.86,24.11,23.86,23.96,294300.0,18.5741,18.7687,18.5741,18.6519,294300.0
2013-12-11 10:00:00,23.95,24.12,23.95,24.0,180500.0,18.6441,18.7765,18.6441,18.683,180500.0
2013-12-11 10:10:00,24.01,24.03,23.83,23.84,331800.0,18.6908,18.7064,18.5507,18.5585,331800.0
2013-12-11 10:20:00,23.84,23.97,23.81,23.93,329500.0,18.5585,18.6597,18.5351,18.6286,329500.0
2013-12-11 10:30:00,23.93,23.95,23.87,23.93,146700.0,18.6286,18.6441,18.5818,18.6286,146700.0
2013-12-11 10:40:00,23.93,24.01,23.92,23.97,149800.0,18.6286,18.6908,18.6208,18.6597,149800.0
2013-12-11 10:50:00,23.96,24.07,23.94,24.07,160400.0,18.6519,18.7375,18.6363,18.7375,160400.0
2013-12-11 11:00:00,24.07,24.07,23.94,23.94,122800.0,18.7375,18.7375,18.6363,18.6363,122800.0
2013-12-11 11:10:00,23.95,23.98,23.92,23.95,109100.0,18.6441,18.6675,18.6208,18.6441,109100.0
2013-12-11 11:20:00,23.96,23.97,23.91,23.92,245500.0,18.6519,18.6597,18.613,18.6208,245500.0
2013-12-11 11:30:00,23.92,24.0,23.92,24.0,167800.0,18.6208,18.683,18.6208,18.683,167800.0
2013-12-11 11:40:00,24.0,24.04,23.97,24.04,239300.0,18.683,18.7142,18.6597,18.7142,239300.0
2013-12-11 11:50:00,24.03,24.08,23.99,24.05,113900.0,18.7064,18.7453,18.6753,18.722,113900.0
2013-12-11 12:00:00,24.05,24.08,23.99,23.99,124700.0,18.722,18.7453,18.6753,18.6753,124700.0
2013-12-11 12:10:00,24.0,24.0,23.92,23.93,145600.0,18.683,18.683,18.6208,18.6286,145600.0
2013-12-11 12:20:00,23.93,23.97,23.91,23.93,107000.0,18.6286,18.6597,18.613,18.6286,107000.0
2013-12-11 12:30:00,23.92,23.93,23.86,23.88,102100.0,18.6208,18.6286,18.5741,18.5896,102100.0
2013-12-11 12:40:00,23.87,23.87,23.81,23.83,150600.0,18.5818,18.5818,18.5351,18.5507,150600.0
2013-12-11 12:50:00,23.82,23.87,23.81,23.84,71900.0,18.5429,18.5818,18.5351,18.5585,71900.0
2013-12-11 13:00:00,23.85,23.87,23.78,23.8,277800.0,18.5663,18.5818,18.5118,18.5274,277800.0
2013-12-11 13:10:00,23.8,23.81,23.7,23.7,211000.0,18.5274,18.5351,18.4495,18.4495,211000.0
2013-12-11 13:20:00,23.7,23.74,23.66,23.7,146400.0,18.4495,18.4806,18.4184,18.4495,146400.0
2013-12-11 13:30:00,23.69,23.75,23.69,23.7,185900.0,18.4417,18.4884,18.4417,18.4495,185900.0
2013-12-11 13:40:00,23.71,23.82,23.69,23.77,154500.0,18.4573,18.5429,18.4417,18.504,154500.0
2013-12-11 13:50:00,23.77,23.81,23.76,23.77,70100.0,18.504,18.5351,18.4962,18.504,70100.0
2013-12-11 14:00:00,23.77,23.81,23.72,23.72,100800.0,18.504,18.5351,18.4651,18.4651,100800.0
2013-12-11 14:10:00,23.72,23.76,23.7,23.72,96700.0,18.4651,18.4962,18.4495,18.4651,96700.0
2013-12-11 14:20:00,23.71,23.79,23.7,23.78,117400.0,18.4573,18.5196,18.4495,18.5118,117400.0
2013-12-11 14:30:00,23.78,23.78,23.64,23.65,122000.0,18.5118,18.5118,18.4028,18.4106,122000.0
2013-12-11 14:40:00,23.65,23.71,23.64,23.65,213700.0,18.4106,18.4573,18.4028,18.4106,213700.0
2013-12-11 14:50:00,23.64,23.64,23.57,23.61,181300.0,18.4028,18.4028,18.3483,18.3794,181300.0
2013-12-11 15:00:00,23.6,23.61,23.5,23.51,186700.0,18.3717,18.3794,18.2938,18.3016,186700.0
2013-12-11 15:10:00,23.51,23.56,23.48,23.51,184000.0,18.3016,18.3405,18.2782,18.3016,184000.0
2013-12-11 15:20:00,23.51,23.51,23.46,23.47,170700.0,18.3016,18.3016,18.2627,18.2705,170700.0
2013-12-11 15:30:00,23.46,23.5,23.45,23.49,198500.0,18.2627,18.2938,18.2549,18.286,198500.0
2013-12-11 15:40:00,23.48,23.48,23.38,23.46,474500.0,18.2782,18.2782,18.2004,18.2627,474500.0
2013-12-11 15:50:00,23.46,23.5,23.43,23.47,859500.0,18.2627,18.2938,18.2393,18.2705,859500.0
2013-12-12 09:30:00,23.03,23.08,22.97,23.05,616700.0,17.9279,17.9669,17.8812,17.9435,616700.0
2013-12-12 09:40:00,23.05,23.05,22.68,22.7,829600.0,17.9435,17.9435,17.6555,17.671,829600.0
2013-12-12 09:50:00,22.71,22.92,22.7,22.91,397000.0,17.6788,17.8423,17.671,17.8345,397000.0
2013-12-12 10:00:00,22.91,22.92,22.74,22.76,356500.0,17.8345,17.8423,17.7022,17.7178,356500.0
2013-12-12 10:10:00,22.78,23.05,22.77,23.03,441800.0,17.7333,17.9435,17.7255,17.9279,441800.0
2013-12-12 10:20:00,23.03,23.14,23.02,23.06,355000.0,17.9279,18.0136,17.9202,17.9513,355000.0
2013-12-12 10:30:00,23.06,23.14,23.02,23.14,241000.0,17.9513,18.0136,17.9202,18.0136,241000.0
2013-12-12 10:40:00,23.14,23.28,23.14,23.19,296000.0,18.0136,18.1226,18.0136,18.0525,296000.0
2013-12-12 10:50:00,23.2,23.27,23.16,23.2,181600.0,18.0603,18.1148,18.0291,18.0603,181600.0
2013-12-12 11:00:00,23.2,23.33,23.18,23.28,240800.0,18.0603,18.1615,18.0447,18.1226,240800.0
2013-12-12 11:10:00,23.28,23.34,23.22,23.34,214400.0,18.1226,18.1693,18.0758,18.1693,214400.0
2013-12-12 11:20:00,23.33,23.37,23.26,23.28,402700.0,18.1615,18.1926,18.107,18.1226,402700.0
2013-12-12 11:30:00,23.29,23.3,23.23,23.28,199200.0,18.1303,18.1381,18.0836,18.1226,199200.0
2013-12-12 11:40:00,23.27,23.3,23.16,23.23,119900.0,18.1148,18.1381,18.0291,18.0836,119900.0
2013-12-12 11:50:00,23.22,23.25,23.13,23.14,159400.0,18.0758,18.0992,18.0058,18.0136,159400.0
2013-12-12 12:00:00,23.14,23.17,23.1,23.16,177300.0,18.0136,18.0369,17.9824,18.0291,177300.0
2013-12-12 12:10:00,23.16,23.2,23.12,23.17,104500.0,18.0291,18.0603,17.998,18.0369,104500.0
2013-12-12 12:20:00,23.16,23.19,23.13,23.14,101400.0,18.0291,18.0525,18.0058,18.0136,101400.0
2013-12-12 12:30:00,23.14,23.26,23.12,23.26,136600.0,18.0136,18.107,17.998,18.107,136600.0
2013-12-12 12:40:00,23.26,23.43,23.25,23.38,351600.0,18.107,18.2393,18.0992,18.2004,351600.0
2013-12-12 12:50:00,23.39,23.42,23.35,23.36,172000.0,18.2082,18.2315,18.177,18.1848,172000.0
2013-12-12 13:00:00,23.35,23.38,23.26,23.29,126800.0,18.177,18.2004,18.107,18.1303,126800.0
2013-12-12 13:10:00,23.29,23.3,23.23,23.25,166500.0,18.1303,18.1381,18.0836,18.0992,166500.0
2013-12-12 13:20:00,23.26,23.27,23.16,23.16,180900.0,18.107,18.1148,18.0291,18.0291,180900.0
2013-12-12 13:30:00,23.17,23.22,23.11,23.14,195500.0,18.0369,18.0758,17.9902,18.0136,195500.0
2013-12-12 13:40:00,23.14,23.17,23.11,23.14,142200.0,18.0136,18.0369,17.9902,18.0136,142200.0
2013-12-12 13:50:00,23.14,23.2,23.13,23.2,92800.0,18.0136,18.0603,18.0058,18.0603,92800.0
2013-12-12 14:00:00,23.2,23.24,23.19,23.23,130300.0,18.0603,18.0914,18.0525,18.0836,130300.0
2013-12-12 14:10:00,23.23,23.32,23.22,23.3,146500.0,18.0836,18.1537,18.0758,18.1381,146500.0
2013-12-12 14:20:00,23.3,23.31,23.26,23.29,103800.0,18.1381,18.1459,18.107,18.1303,103800.0
2013-12-12 14:30:00,23.28,23.34,23.24,23.24,292400.0,18.1226,18.1693,18.0914,18.0914,292400.0
2013-12-12 14:40:00,23.25,23.25,23.23,23.25,143200.0,18.0992,18.0992,18.0836,18.0992,143200.0
2013-12-12 14:50:00,23.25,23.25,23.21,23.24,194100.0,18.0992,18.0992,18.0681,18.0914,194100.0
2013-12-12 15:00:00,23.24,23.32,23.24,23.32,139600.0,18.0914,18.1537,18.0914,18.1537,139600.0
2013-12-12 15:10:00,23.32,23.32,23.24,23.26,154800.0,18.1537,18.1537,18.0914,18.107,154800.0
2013-12-12 15:20:00,23.26,23.32,23.25,23.32,113600.0,18.107,18.1537,18.0992,18.1537,113600.0
2013-12-12 15:30:00,23.32,23.34,23.28,23.28,190300.0,18.1537,18.1693,18.1226,18.1226,190300.0
2013-12-12 15:40:00,23.29,23.33,23.28,23.29,359900.0,18.1303,18.1615,18.1226,18.1303,359900.0
2013-12-12 15:50:00,23.29,23.33,23.26,23.29,877300.0,18.1303,18.1615,18.107,18.1303,877300.0
2013-12-13 09:30:00,23.43,23.51,23.21,23.33,414100.0,18.2393,18.3016,18.0681,18.1615,414100.0
2013-12-13 09:40:00,23.33,23.48,23.32,23.45,304700.0,18.1615,18.2782,18.1537,18.2549,304700.0
2013-12-13 09:50:00,23.45,23.49,23.39,23.41,178000.0,18.2549,18.286,18.2082,18.2238,178000.0
2013-12-13 10:00:00,23.41,23.44,23.31,23.36,152500.0,18.2238,18.2471,18.1459,18.1848,152500.0
2013-12-13 10:10:00,23.36,23.36,23.25,23.29,190100.0,18.1848,18.1848,18.0992,18.1303,190100.0
2013-12-13 10:20:00,23.29,23.45,23.28,23.44,191300.0,18.1303,18.2549,18.1226,18.2471,191300.0
2013-12-13 10:30:00,23.44,23.5,23.41,23.5,324300.0,18.2471,18.2938,18.2238,18.2938,324300.0
2013-12-13 10:40:00,23.5,23.55,23.47,23.48,151600.0,18.2938,18.3327,18.2705,18.2782,151600.0
2013-12-13 10:50:00,23.48,23.51,23.45,23.47,105300.0,18.2782,18.3016,18.2549,18.2705,105300.0
2013-12-13 11:00:00,23.47,23.47,23.36,23.37,120100.0,18.2705,18.2705,18.1848,18.1926,120100.0
2013-12-13 11:10:00,23.36,23.45,23.35,23.44,178100.0,18.1848,18.2549,18.177,18.2471,178100.0
2013-12-13 11:20:00,23.44,23.44,23.34,23.34,71100.0,18.2471,18.2471,18.1693,18.1693,71100.0
2013-12-13 11:30:00,23.35,23.38,23.31,23.37,137600.0,18.177,18.2004,18.1459,18.1926,137600.0
2013-12-13 11:40:00,23.36,23.42,23.34,23.37,113800.0,18.1848,18.2315,18.1693,18.1926,113800.0
2013-12-13 11:50:00,23.37,23.41,23.33,23.37,108100.0,18.1926,18.2238,18.1615,18.1926,108100.0
2013-12-13 12:00:00,23.38,23.39,23.36,23.37,97400.0,18.2004,18.2082,18.1848,18.1926,97400.0
2013-12-13 12:10:00,23.37,23.43,23.37,23.42,98600.0,18.1926,18.2393,18.1926,18.2315,98600.0
2013-12-13 12:20:00,23.42,23.43,23.35,23.37,137000.0,18.2315,18.2393,18.177,18.1926,137000.0
2013-12-13 12:30:00,23.38,23.38,23.32,23.36,209700.0,18.2004,18.2004,18.1537,18.1848,209700.0
2013-12-13 12:40:00,23.35,23.36,23.3,23.31,123400.0,18.177,18.1848,18.1381,18.1459,123400.0
2013-12-13 12:50:00,23.32,23.35,23.32,23.33,65400.0,18.1537,18.177,18.1537,18.1615,65400.0
2013-12-13 13:00:00,23.32,23.34,23.28,23.3,117700.0,18.1537,18.1693,18.1226,18.1381,117700.0
2013-12-13 13:10:00,23.3,23.3,23.24,23.25,131200.0,18.1381,18.1381,18.0914,18.0992,131200.0
2013-12-13 13:20:00,23.24,23.28,23.22,23.28,136100.0,18.0914,18.1226,18.0758,18.1226,136100.0
2013-12-13 13:30:00,23.28,23.29,23.27,23.28,100300.0,18.1226,18.1303,18.1148,18.1226,100300.0
2013-12-13 13:40:00,23.27,23.28,23.2,23.26,195200.0,18.1148,18.1226,18.0603,18.107,195200.0
2013-12-13 13:50:00,23.26,23.26,23.22,23.23,132800.0,18.107,18.107,18.0758,18.0836,132800.0
2013-12-13 14:00:00,23.22,23.26,23.22,23.25,113500.0,18.0758,18.107,18.0758,18.0992,113500.0
2013-12-13 14:10:00,23.26,23.31,23.25,23.31,169100.0,18.107,18.1459,18.0992,18.1459,169100.0
2013-12-13 14:20:00,23.31,23.31,23.28,23.31,150100.0,18.1459,18.1459,18.1226,18.1459,150100.0
2013-12-13 14:30:00,23.3,23.36,23.27,23.35,269000.0,18.1381,18.1848,18.1148,18.177,269000.0
2013-12-13 14:40:00,23.34,23.4,23.34,23.4,157000.0,18.1693,18.216,18.1693,18.216,157000.0
2013-12-13 14:50:00,23.39,23.4,23.36,23.39,195900.0,18.2082,18.216,18.1848,18.2082,195900.0
2013-12-13 15:00:00,23.39,23.41,23.39,23.39,181300.0,18.2082,18.2238,18.2082,18.2082,181300.0
2013-12-13 15:10:00,23.4,23.41,23.38,23.4,151000.0,18.216,18.2238,18.2004,18.216,151000.0
2013-12-13 15:20:00,23.41,23.41,23.31,23.31,462000.0,18.2238,18.2238,18.1459,18.1459,462000.0
2013-12-13 15:30:00,23.32,23.4,23.31,23.37,430200.0,18.1537,18.216,18.1459,18.1926,430200.0
2013-12-13 15:40:00,23.37,23.38,23.31,23.34,465900.0,18.1926,18.2004,18.1459,18.1693,465900.0
2013-12-13 15:50:00,23.34,23.37,23.26,23.27,1047600.0,18.1693,18.1926,18.107,18.1148,1047600.0
2013-12-16 09:30:00,23.32,23.32,23.06,23.07,416500.0,18.1537,18.1537,17.9513,17.9591,416500.0
2013-12-16 09:40:00,23.06,23.25,23.01,23.05,427500.0,17.9513,18.0992,17.9124,17.9435,427500.0
2013-12-16 09:50:00,23.05,23.22,23.03,23.19,465600.0,17.9435,18.0758,17.9279,18.0525,465600.0
2013-12-16 10:00:00,23.19,23.29,23.17,23.29,373800.0,18.0525,18.1303,18.0369,18.1303,373800.0
2013-12-16 10:10:00,23.29,23.41,23.28,23.4,723100.0,18.1303,18.2238,18.1226,18.216,723100.0
2013-12-16 10:20:00,23.41,23.57,23.37,23.39,556000.0,18.2238,18.3483,18.1926,18.2082,556000.0
2013-12-16 10:30:00,23.4,23.49,23.37,23.46,343100.0,18.216,18.286,18.1926,18.2627,343100.0
2013-12-16 10:40:00,23.45,23.49,23.4,23.41,286400.0,18.2549,18.286,18.216,18.2238,286400.0
2013-12-16 10:50:00,23.4,23.42,23.34,23.35,259800.0,18.216,18.2315,18.1693,18.177,259800.0
2013-12-16 11:00:00,23.35,23.39,23.31,23.33,245900.0,18.177,18.2082,18.1459,18.1615,245900.0
2013-12-16 11:10:00,23.32,23.44,23.26,23.44,249200.0,18.1537,18.2471,18.107,18.2471,249200.0
2013-12-16 11:20:00,23.44,23.52,23.37,23.38,397600.0,18.2471,18.3094,18.1926,18.2004,397600.0
2013-12-16 11:30:00,23.37,23.5,23.37,23.49,248000.0,18.1926,18.2938,18.1926,18.286,248000.0
2013-12-16 11:40:00,23.5,23.55,23.41,23.44,300800.0,18.2938,18.3327,18.2238,18.2471,300800.0
2013-12-16 11:50:00,23.44,23.5,23.4,23.44,204600.0,18.2471,18.2938,18.216,18.2471,204600.0
2013-12-16 12:00:00,23.43,23.53,23.43,23.53,240600.0,18.2393,18.3172,18.2393,18.3172,240600.0
2013-12-16 12:10:00,23.53,23.58,23.5,23.51,262900.0,18.3172,18.3561,18.2938,18.3016,262900.0
2013-12-16 12:20:00,23.51,23.53,23.39,23.41,204100.0,18.3016,18.3172,18.2082,18.2238,204100.0
2013-12-16 12:30:00,23.41,23.42,23.32,23.36,207900.0,18.2238,18.2315,18.1537,18.1848,207900.0
2013-12-16 12:40:00,23.36,23.38,23.3,23.32,167200.0,18.1848,18.2004,18.1381,18.1537,167200.0
2013-12-16 12:50:00,23.31,23.32,23.23,23.24,232500.0,18.1459,18.1537,18.0836,18.0914,232500.0
2013-12-16 13:00:00,23.24,23.25,23.12,23.2,370700.0,18.0914,18.0992,17.998,18.0603,370700.0
2013-12-16 13:10:00,23.21,23.26,23.18,23.21,241700.0,18.0681,18.107,18.0447,18.0681,241700.0
2013-12-16 13:20:00,23.2,23.24,23.19,23.22,141700.0,18.0603,18.0914,18.0525,18.0758,141700.0
2013-12-16 13:30:00,23.22,23.24,23.16,23.16,185500.0,18.0758,18.0914,18.0291,18.0291,185500.0
2013-12-16 13:40:00,23.17,23.17,23.06,23.08,230600.0,18.0369,18.0369,17.9513,17.9669,230600.0
2013-12-16 13:50:00,23.08,23.17,23.07,23.16,150000.0,17.9669,18.0369,17.9591,18.0291,150000.0
2013-12-16 14:00:00,23.15,23.16,23.13,23.14,148900.0,18.0214,18.0291,18.0058,18.0136,148900.0
2013-12-16 14:10:00,23.14,23.18,23.13,23.14,230000.0,18.0136,18.0447,18.0058,18.0136,230000.0
2013-12-16 14:20:00,23.15,23.15,23.11,23.12,160400.0,18.0214,18.0214,17.9902,17.998,160400.0
2013-12-16 14:30:00,23.12,23.15,23.11,23.14,144600.0,17.998,18.0214,17.9902,18.0136,144600.0
2013-12-16 14:40:00,23.14,23.16,23.14,23.15,127900.0,18.0136,18.0291,18.0136,18.0214,127900.0
2013-12-16 14:50:00,23.14,23.2,23.13,23.2,216700.0,18.0136,18.0603,18.0058,18.0603,216700.0
2013-12-16 15:00:00,23.2,23.21,23.18,23.19,195600.0,18.0603,18.0681,18.0447,18.0525,195600.0
2013-12-16 15:10:00,23.2,23.2,23.18,23.19,165400.0,18.0603,18.0603,18.0447,18.0525,165400.0
2013-12-16 15:20:00,23.19,23.21,23.18,23.21,241800.0,18.0525,18.0681,18.0447,18.0681,241800.0
2013-12-16 15:30:00,23.2,23.23,23.15,23.16,526700.0,18.0603,18.0836,18.0214,18.0291,526700.0
2013-12-16 15:40:00,23.16,23.17,23.1,23.11,506900.0,18.0291,18.0369,17.9824,17.9902,506900.0
2013-12-16 15:50:00,23.11,23.17,23.11,23.16,649400.0,17.9902,18.0369,17.9902,18.0291,649400.0
2013-12-17 09:30:00,23.12,23.36,23.04,23.3,388800.0,17.998,18.1848,17.9357,18.1381,388800.0
2013-12-17 09:40:00,23.3,23.36,23.16,23.33,304100.0,18.1381,18.1848,18.0291,18.1615,304100.0
2013-12-17 09:50:00,23.33,23.33,23.13,23.22,222900.0,18.1615,18.1615,18.0058,18.0758,222900.0
2013-12-17 10:00:00,23.21,23.21,23.12,23.16,212700.0,18.0681,18.0681,17.998,18.0291,212700.0
2013-12-17 10:10:00,23.15,23.18,23.08,23.18,205300.0,18.0214,18.0447,17.9669,18.0447,205300.0
2013-12-17 10:20:00,23.18,23.24,23.02,23.06,365900.0,18.0447,18.0914,17.9202,17.9513,365900.0
2013-12-17 10:30:00,23.06,23.11,23.05,23.08,258200.0,17.9513,17.9902,17.9435,17.9669,258200.0
2013-12-17 10:40:00,23.09,23.14,23.06,23.1,213100.0,17.9746,18.0136,17.9513,17.9824,213100.0
2013-12-17 10:50:00,23.09,23.18,23.07,23.14,142700.0,17.9746,18.0447,17.9591,18.0136,142700.0
2013-12-17 11:00:00,23.14,23.16,23.11,23.15,137500.0,18.0136,18.0291,17.9902,18.0214,137500.0
2013-12-17 11:10:00,23.16,23.2,23.12,23.18,275700.0,18.0291,18.0603,17.998,18.0447,275700.0
2013-12-17 11:20:00,23.18,23.19,23.09,23.12,294800.0,18.0447,18.0525,17.9746,17.998,294800.0
2013-12-17 11:30:00,23.11,23.18,23.09,23.17,136400.0,17.9902,18.0447,17.9746,18.0369,136400.0
2013-12-17 11:40:00,23.17,23.18,23.11,23.12,108000.0,18.0369,18.0447,17.9902,17.998,108000.0
2013-12-17 11:50:00,23.11,23.14,23.1,23.14,71900.0,17.9902,18.0136,17.9824,18.0136,71900.0
2013-12-17 12:00:00,23.14,23.18,23.14,23.16,143200.0,18.0136,18.0447,18.0136,18.0291,143200.0
2013-12-17 12:10:00,23.16,23.2,23.16,23.19,119600.0,18.0291,18.0603,18.0291,18.0525,119600.0
2013-12-17 12:20:00,23.18,23.19,23.17,23.18,77500.0,18.0447,18.0525,18.0369,18.0447,77500.0
2013-12-17 12:30:00,23.19,23.19,23.1,23.1,95400.0,18.0525,18.0525,17.9824,17.9824,95400.0
2013-12-17 12:40:00,23.11,23.11,23.05,23.08,131500.0,17.9902,17.9902,17.9435,17.9669,131500.0
2013-12-17 12:50:00,23.07,23.11,23.06,23.1,104100.0,17.9591,17.9902,17.9513,17.9824,104100.0
2013-12-17 13:00:00,23.1,23.14,23.09,23.14,80800.0,17.9824,18.0136,17.9746,18.0136,80800.0
2013-12-17 13:10:00,23.14,23.17,23.13,23.17,71500.0,18.0136,18.0369,18.0058,18.0369,71500.0
2013-12-17 13:20:00,23.16,23.18,23.13,23.18,116200.0,18.0291,18.0447,18.0058,18.0447,116200.0
2013-12-17 13:30:00,23.18,23.21,23.17,23.21,86400.0,18.0447,18.0681,18.0369,18.0681,86400.0
2013-12-17 13:40:00,23.21,23.25,23.2,23.23,101300.0,18.0681,18.0992,18.0603,18.0836,101300.0
2013-12-17 13:50:00,23.23,23.24,23.16,23.16,127900.0,18.0836,18.0914,18.0291,18.0291,127900.0
2013-12-17 14:00:00,23.16,23.22,23.16,23.2,145700.0,18.0291,18.0758,18.0291,18.0603,145700.0
2013-12-17 14:10:00,23.21,23.21,23.1,23.1,136400.0,18.0681,18.0681,17.9824,17.9824,136400.0
2013-12-17 14:20:00,23.1,23.11,23.08,23.09,166200.0,17.9824,17.9902,17.9669,17.9746,166200.0
2013-12-17 14:30:00,23.09,23.13,23.09,23.1,190200.0,17.9746,18.0058,17.9746,17.9824,190200.0
2013-12-17 14:40:00,23.1,23.11,23.08,23.1,100700.0,17.9824,17.9902,17.9669,17.9824,100700.0
2013-12-17 14:50:00,23.09,23.11,23.09,23.1,117400.0,17.9746,17.9902,17.9746,17.9824,117400.0
2013-12-17 15:00:00,23.1,23.11,23.08,23.09,192900.0,17.9824,17.9902,17.9669,17.9746,192900.0
2013-12-17 15:10:00,23.09,23.1,23.08,23.1,157200.0,17.9746,17.9824,17.9669,17.9824,157200.0
2013-12-17 15:20:00,23.1,23.11,23.08,23.1,230400.0,17.9824,17.9902,17.9669,17.9824,230400.0
2013-12-17 15:30:00,23.1,23.15,23.07,23.13,543000.0,17.9824,18.0214,17.9591,18.0058,543000.0
2013-12-17 15:40:00,23.12,23.13,23.09,23.1,469400.0,17.998,18.0058,17.9746,17.9824,469400.0
2013-12-17 15:50:00,23.1,23.11,23.08,23.09,754000.0,17.9824,17.9902,17.9669,17.9746,754000.0
2013-12-18 09:30:00,23.22,23.24,23.1,23.15,336100.0,18.0758,18.0914,17.9824,18.0214,336100.0
2013-12-18 09:40:00,23.16,23.21,23.08,23.13,205200.0,18.0291,18.0681,17.9669,18.0058,205200.0
2013-12-18 09:50:00,23.13,23.17,23.06,23.14,275900.0,18.0058,18.0369,17.9513,18.0136,275900.0
2013-12-18 10:00:00,23.14,23.27,23.12,23.21,298800.0,18.0136,18.1148,17.998,18.0681,298800.0
2013-12-18 10:10:00,23.2,23.31,23.2,23.28,218900.0,18.0603,18.1459,18.0603,18.1226,218900.0
2013-12-18 10:20:00,23.28,23.38,23.28,23.35,253000.0,18.1226,18.2004,18.1226,18.177,253000.0
2013-12-18 10:30:00,23.35,23.39,23.32,23.37,188800.0,18.177,18.2082,18.1537,18.1926,188800.0
2013-12-18 10:40:00,23.37,23.42,23.35,23.39,164500.0,18.1926,18.2315,18.177,18.2082,164500.0
2013-12-18 10:50:00,23.39,23.44,23.37,23.42,210200.0,18.2082,18.2471,18.1926,18.2315,210200.0
2013-12-18 11:00:00,23.41,23.5,23.41,23.49,362800.0,18.2238,18.2938,18.2238,18.286,362800.0
2013-12-18 11:10:00,23.49,23.5,23.45,23.48,165500.0,18.286,18.2938,18.2549,18.2782,165500.0
2013-12-18 11:20:00,23.47,23.5,23.42,23.47,232300.0,18.2705,18.2938,18.2315,18.2705,232300.0
2013-12-18 11:30:00,23.47,23.5,23.36,23.38,190300.0,18.2705,18.2938,18.1848,18.2004,190300.0
2013-12-18 11:40:00,23.38,23.47,23.37,23.46,152800.0,18.2004,18.2705,18.1926,18.2627,152800.0
2013-12-18 11:50:00,23.46,23.46,23.37,23.39,166200.0,18.2627,18.2627,18.1926,18.2082,166200.0
2013-12-18 12:00:00,23.39,23.41,23.35,23.39,128200.0,18.2082,18.2238,18.177,18.2082,128200.0
2013-12-18 12:10:00,23.38,23.42,23.37,23.39,89000.0,18.2004,18.2315,18.1926,18.2082,89000.0
2013-12-18 12:20:00,23.38,23.42,23.38,23.42,77600.0,18.2004,18.2315,18.2004,18.2315,77600.0
2013-12-18 12:30:00,23.42,23.45,23.41,23.43,116100.0,18.2315,18.2549,18.2238,18.2393,116100.0
2013-12-18 12:40:00,23.43,23.47,23.38,23.38,186800.0,18.2393,18.2705,18.2004,18.2004,186800.0
2013-12-18 12:50:00,23.39,23.42,23.37,23.37,141600.0,18.2082,18.2315,18.1926,18.1926,141600.0
2013-12-18 13:00:00,23.37,23.5,23.37,23.45,234900.0,18.1926,18.2938,18.1926,18.2549,234900.0
2013-12-18 13:10:00,23.45,23.48,23.4,23.48,163900.0,18.2549,18.2782,18.216,18.2782,163900.0
2013-12-18 13:20:00,23.48,23.49,23.44,23.44,148900.0,18.2782,18.286,18.2471,18.2471,148900.0
2013-12-18 13:30:00,23.44,23.47,23.41,23.45,144200.0,18.2471,18.2705,18.2238,18.2549,144200.0
2013-12-18 13:40:00,23.44,23.45,23.4,23.44,112600.0,18.2471,18.2549,18.216,18.2471,112600.0
2013-12-18 13:50:00,23.44,23.64,23.38,23.61,552400.0,18.2471,18.4028,18.2004,18.3794,552400.0
2013-12-18 14:00:00,23.59,23.64,23.17,23.56,832000.0,18.3639,18.4028,18.0369,18.3405,832000.0
2013-12-18 14:10:00,23.56,23.59,23.28,23.35,641000.0,18.3405,18.3639,18.1226,18.177,641000.0
2013-12-18 14:20:00,23.36,23.54,23.32,23.48,461300.0,18.1848,18.325,18.1537,18.2782,461300.0
2013-12-18 14:30:00,23.47,23.64,23.43,23.64,426300.0,18.2705,18.4028,18.2393,18.4028,426300.0
2013-12-18 14:40:00,23.63,23.64,23.45,23.48,516600.0,18.395,18.4028,18.2549,18.2782,516600.0
2013-12-18 14:50:00,23.48,23.61,23.48,23.55,312400.0,18.2782,18.3794,18.2782,18.3327,312400.0
2013-12-18 15:00:00,23.55,23.59,23.48,23.52,388700.0,18.3327,18.3639,18.2782,18.3094,388700.0
2013-12-18 15:10:00,23.52,23.56,23.46,23.5,387700.0,18.3094,18.3405,18.2627,18.2938,387700.0
2013-12-18 15:20:00,23.49,23.52,23.31,23.31,421600.0,18.286,18.3094,18.1459,18.1459,421600.0
2013-12-18 15:30:00,23.31,23.31,23.13,23.16,647700.0,18.1459,18.1459,18.0058,18.0291,647700.0
2013-12-18 15:40:00,23.16,23.27,23.11,23.13,989100.0,18.0291,18.1148,17.9902,18.0058,989100.0
2013-12-18 15:50:00,23.14,23.15,23.08,23.15,1227700.0,18.0136,18.0214,17.9669,18.0214,1227700.0
2013-12-19 09:30:00,22.78,22.85,22.47,22.5,1019300.0,17.7333,17.7878,17.492,17.5154,1019300.0
2013-12-19 09:40:00,22.5,22.58,22.34,22.45,866800.0,17.5154,17.5776,17.3908,17.4764,866800.0
2013-12-19 09:50:00,22.44,22.56,22.42,22.52,553000.0,17.4686,17.5621,17.4531,17.5309,553000.0
2013-12-19 10:00:00,22.53,22.6,22.41,22.46,449400.0,17.5387,17.5932,17.4453,17.4842,449400.0
2013-12-19 10:10:00,22.47,22.54,22.46,22.51,346500.0,17.492,17.5465,17.4842,17.5231,346500.0
2013-12-19 10:20:00,22.5,22.56,22.47,22.48,351200.0,17.5154,17.5621,17.492,17.4998,351200.0
2013-12-19 10:30:00,22.48,22.53,22.43,22.49,286000.0,17.4998,17.5387,17.4609,17.5076,286000.0
2013-12-19 10:40:00,22.48,22.57,22.44,22.56,456800.0,17.4998,17.5698,17.4686,17.5621,456800.0
2013-12-19 10:50:00,22.56,22.61,22.51,22.6,262500.0,17.5621,17.601,17.5231,17.5932,262500.0
2013-12-19 11:00:00,22.61,22.67,22.58,22.66,254900.0,17.601,17.6477,17.5776,17.6399,254900.0
2013-12-19 11:10:00,22.66,22.73,22.65,22.7,240200.0,17.6399,17.6944,17.6321,17.671,240200.0
2013-12-19 11:20:00,22.71,22.72,22.67,22.71,219200.0,17.6788,17.6866,17.6477,17.6788,219200.0
2013-12-19 11:30:00,22.71,22.76,22.69,22.76,228100.0,17.6788,17.7178,17.6633,17.7178,228100.0
2013-12-19 11:40:00,22.77,22.82,22.74,22.77,406000.0,17.7255,17.7645,17.7022,17.7255,406000.0
2013-12-19 11:50:00,22.76,22.77,22.71,22.71,158200.0,17.7178,17.7255,17.6788,17.6788,158200.0
2013-12-19 12:00:00,22.72,22.73,22.67,22.68,160700.0,17.6866,17.6944,17.6477,17.6555,160700.0
2013-12-19 12:10:00,22.67,22.68,22.65,22.68,103100.0,17.6477,17.6555,17.6321,17.6555,103100.0
2013-12-19 12:20:00,22.67,22.72,22.65,22.71,248000.0,17.6477,17.6866,17.6321,17.6788,248000.0
2013-12-19 12:30:00,22.71,22.73,22.67,22.71,169800.0,17.6788,17.6944,17.6477,17.6788,169800.0
2013-12-19 12:40:00,22.71,22.73,22.66,22.67,220900.0,17.6788,17.6944,17.6399,17.6477,220900.0
2013-12-19 12:50:00,22.67,22.69,22.65,22.68,96700.0,17.6477,17.6633,17.6321,17.6555,96700.0
2013-12-19 13:00:00,22.68,22.7,22.62,22.7,126900.0,17.6555,17.671,17.6088,17.671,126900.0
2013-12-19 13:10:00,22.7,22.71,22.66,22.67,129200.0,17.671,17.6788,17.6399,17.6477,129200.0
2013-12-19 13:20:00,22.66,22.7,22.65,22.67,94800.0,17.6399,17.671,17.6321,17.6477,94800.0
2013-12-19 13:30:00,22.67,22.68,22.63,22.66,114900.0,17.6477,17.6555,17.6166,17.6399,114900.0
2013-12-19 13:40:00,22.66,22.76,22.66,22.76,139600.0,17.6399,17.7178,17.6399,17.7178,139600.0
2013-12-19 13:50:00,22.75,22.76,22.72,22.72,75200.0,17.71,17.7178,17.6866,17.6866,75200.0
2013-12-19 14:00:00,22.72,22.77,22.72,22.75,85000.0,17.6866,17.7255,17.6866,17.71,85000.0
2013-12-19 14:10:00,22.76,22.79,22.73,22.74,107600.0,17.7178,17.7411,17.6944,17.7022,107600.0
2013-12-19 14:20:00,22.74,22.74,22.69,22.7,97200.0,17.7022,17.7022,17.6633,17.671,97200.0
2013-12-19 14:30:00,22.69,22.7,22.68,22.69,120800.0,17.6633,17.671,17.6555,17.6633,120800.0
2013-12-19 14:40:00,22.69,22.71,22.68,22.7,79500.0,17.6633,17.6788,17.6555,17.671,79500.0
2013-12-19 14:50:00,22.7,22.73,22.7,22.72,113500.0,17.671,17.6944,17.671,17.6866,113500.0
2013-12-19 15:00:00,22.72,22.74,22.7,22.72,187600.0,17.6866,17.7022,17.671,17.6866,187600.0
2013-12-19 15:10:00,22.71,22.71,22.65,22.66,325500.0,17.6788,17.6788,17.6321,17.6399,325500.0
2013-12-19 15:20:00,22.66,22.67,22.62,22.63,329600.0,17.6399,17.6477,17.6088,17.6166,329600.0
2013-12-19 15:30:00,22.63,22.72,22.62,22.72,446000.0,17.6166,17.6866,17.6088,17.6866,446000.0
2013-12-19 15:40:00,22.71,22.8,22.71,22.78,381600.0,17.6788,17.7489,17.6788,17.7333,381600.0
2013-12-19 15:50:00,22.78,22.82,22.76,22.76,729700.0,17.7333,17.7645,17.7178,17.7178,729700.0
2013-12-20 09:30:00,22.84,22.92,22.79,22.86,924700.0,17.78,17.8423,17.7411,17.7956,924700.0
2013-12-20 09:40:00,22.86,22.87,22.68,22.7,322800.0,17.7956,17.8034,17.6555,17.671,322800.0
2013-12-20 09:50:00,22.69,22.71,22.59,22.6,313200.0,17.6633,17.6788,17.5854,17.5932,313200.0
2013-12-20 10:00:00,22.6,22.69,22.6,22.64,286800.0,17.5932,17.6633,17.5932,17.6243,286800.0
2013-12-20 10:10:00,22.64,22.73,22.64,22.67,266500.0,17.6243,17.6944,17.6243,17.6477,266500.0
2013-12-20 10:20:00,22.66,22.74,22.65,22.73,366600.0,17.6399,17.7022,17.6321,17.6944,366600.0
2013-12-20 10:30:00,22.72,22.83,22.71,22.75,254700.0,17.6866,17.7722,17.6788,17.71,254700.0
2013-12-20 10:40:00,22.74,22.79,22.66,22.74,320200.0,17.7022,17.7411,17.6399,17.7022,320200.0
2013-12-20 10:50:00,22.74,22.77,22.69,22.7,207100.0,17.7022,17.7255,17.6633,17.671,207100.0
2013-12-20 11:00:00,22.7,22.75,22.7,22.75,219900.0,17.671,17.71,17.671,17.71,219900.0
2013-12-20 11:10:00,22.75,22.76,22.71,22.73,210800.0,17.71,17.7178,17.6788,17.6944,210800.0
2013-12-20 11:20:00,22.74,22.74,22.67,22.69,164400.0,17.7022,17.7022,17.6477,17.6633,164400.0
2013-12-20 11:30:00,22.69,22.71,22.68,22.7,140800.0,17.6633,17.6788,17.6555,17.671,140800.0
2013-12-20 11:40:00,22.7,22.74,22.67,22.73,158100.0,17.671,17.7022,17.6477,17.6944,158100.0
2013-12-20 11:50:00,22.73,22.73,22.67,22.7,173100.0,17.6944,17.6944,17.6477,17.671,173100.0
2013-12-20 12:00:00,22.69,22.7,22.65,22.67,150200.0,17.6633,17.671,17.6321,17.6477,150200.0
2013-12-20 12:10:00,22.66,22.69,22.61,22.61,160800.0,17.6399,17.6633,17.601,17.601,160800.0
2013-12-20 12:20:00,22.61,22.64,22.57,22.57,241900.0,17.601,17.6243,17.5698,17.5698,241900.0
2013-12-20 12:30:00,22.58,22.6,22.53,22.54,220200.0,17.5776,17.5932,17.5387,17.5465,220200.0
2013-12-20 12:40:00,22.55,22.56,22.52,22.52,136300.0,17.5543,17.5621,17.5309,17.5309,136300.0
2013-12-20 12:50:00,22.52,22.52,22.45,22.47,268400.0,17.5309,17.5309,17.4764,17.492,268400.0
2013-12-20 13:00:00,22.47,22.59,22.46,22.58,228100.0,17.492,17.5854,17.4842,17.5776,228100.0
2013-12-20 13:10:00,22.57,22.59,22.52,22.56,119900.0,17.5698,17.5854,17.5309,17.5621,119900.0
2013-12-20 13:20:00,22.56,22.59,22.55,22.59,127900.0,17.5621,17.5854,17.5543,17.5854,127900.0
2013-12-20 13:30:00,22.59,22.62,22.57,22.59,148400.0,17.5854,17.6088,17.5698,17.5854,148400.0
2013-12-20 13:40:00,22.58,22.59,22.53,22.53,238200.0,17.5776,17.5854,17.5387,17.5387,238200.0
2013-12-20 13:50:00,22.53,22.54,22.5,22.52,171300.0,17.5387,17.5465,17.5154,17.5309,171300.0
2013-12-20 14:00:00,22.51,22.54,22.51,22.54,146300.0,17.5231,17.5465,17.5231,17.5465,146300.0
2013-12-20 14:10:00,22.54,22.54,22.51,22.52,122200.0,17.5465,17.5465,17.5231,17.5309,122200.0
2013-12-20 14:20:00,22.53,22.55,22.53,22.55,91000.0,17.5387,17.5543,17.5387,17.5543,91000.0
2013-12-20 14:30:00,22.55,22.56,22.53,22.53,116700.0,17.5543,17.5621,17.5387,17.5387,116700.0
2013-12-20 14:40:00,22.54,22.55,22.53,22.54,95500.0,17.5465,17.5543,17.5387,17.5465,95500.0
2013-12-20 14:50:00,22.54,22.55,22.52,22.54,181800.0,17.5465,17.5543,17.5309,17.5465,181800.0
2013-12-20 15:00:00,22.54,22.54,22.52,22.53,174800.0,17.5465,17.5465,17.5309,17.5387,174800.0
2013-12-20 15:10:00,22.52,22.53,22.52,22.52,123600.0,17.5309,17.5387,17.5309,17.5309,123600.0
2013-12-20 15:20:00,22.52,22.53,22.52,22.53,171500.0,17.5309,17.5387,17.5309,17.5387,171500.0
2013-12-20 15:30:00,22.53,22.6,22.52,22.59,398800.0,17.5387,17.5932,17.5309,17.5854,398800.0
2013-12-20 15:40:00,22.59,22.61,22.58,22.59,581600.0,17.5854,17.601,17.5776,17.5854,581600.0
2013-12-20 15:50:00,22.59,22.66,22.58,22.63,1389000.0,17.5854,17.6399,17.5776,17.6166,1389000.0
2013-12-23 09:30:00,22.52,22.63,22.46,22.47,382800.0,17.5309,17.6166,17.4842,17.492,382800.0
2013-12-23 09:40:00,22.47,22.51,22.4,22.43,307300.0,17.492,17.5231,17.4375,17.4609,307300.0
2013-12-23 09:50:00,22.42,22.66,22.42,22.65,274100.0,17.4531,17.6399,17.4531,17.6321,274100.0
2013-12-23 10:00:00,22.65,22.77,22.61,22.66,514700.0,17.6321,17.7255,17.601,17.6399,514700.0
2013-12-23 10:10:00,22.66,22.67,22.57,22.61,177700.0,17.6399,17.6477,17.5698,17.601,177700.0
2013-12-23 10:20:00,22.61,22.62,22.47,22.51,325700.0,17.601,17.6088,17.492,17.5231,325700.0
2013-12-23 10:30:00,22.51,22.58,22.5,22.57,200200.0,17.5231,17.5776,17.5154,17.5698,200200.0
2013-12-23 10:40:00,22.57,22.58,22.5,22.5,191200.0,17.5698,17.5776,17.5154,17.5154,191200.0
2013-12-23 10:50:00,22.51,22.56,22.48,22.55,160500.0,17.5231,17.5621,17.4998,17.5543,160500.0
2013-12-23 11:00:00,22.55,22.58,22.49,22.52,136200.0,17.5543,17.5776,17.5076,17.5309,136200.0
2013-12-23 11:10:00,22.53,22.56,22.51,22.53,232400.0,17.5387,17.5621,17.5231,17.5387,232400.0
2013-12-23 11:20:00,22.53,22.59,22.52,22.54,254600.0,17.5387,17.5854,17.5309,17.5465,254600.0
2013-12-23 11:30:00,22.54,22.59,22.51,22.56,193800.0,17.5465,17.5854,17.5231,17.5621,193800.0
2013-12-23 11:40:00,22.55,22.57,22.52,22.52,160800.0,17.5543,17.5698,17.5309,17.5309,160800.0
2013-12-23 11:50:00,22.53,22.56,22.53,22.54,131300.0,17.5387,17.5621,17.5387,17.5465,131300.0
2013-12-23 12:00:00,22.54,22.54,22.51,22.52,94300.0,17.5465,17.5465,17.5231,17.5309,94300.0
2013-12-23 12:10:00,22.53,22.53,22.5,22.51,81300.0,17.5387,17.5387,17.5154,17.5231,81300.0
2013-12-23 12:20:00,22.51,22.51,22.48,22.5,124500.0,17.5231,17.5231,17.4998,17.5154,124500.0
2013-12-23 12:30:00,22.51,22.52,22.49,22.51,142000.0,17.5231,17.5309,17.5076,17.5231,142000.0
2013-12-23 12:40:00,22.51,22.52,22.48,22.51,159000.0,17.5231,17.5309,17.4998,17.5231,159000.0
2013-12-23 12:50:00,22.51,22.56,22.51,22.53,112800.0,17.5231,17.5621,17.5231,17.5387,112800.0
2013-12-23 13:00:00,22.54,22.55,22.51,22.55,99800.0,17.5465,17.5543,17.5231,17.5543,99800.0
2013-12-23 13:10:00,22.55,22.56,22.53,22.54,253100.0,17.5543,17.5621,17.5387,17.5465,253100.0
2013-12-23 13:20:00,22.54,22.57,22.51,22.53,203900.0,17.5465,17.5698,17.5231,17.5387,203900.0
2013-12-23 13:30:00,22.52,22.53,22.48,22.48,106600.0,17.5309,17.5387,17.4998,17.4998,106600.0
2013-12-23 13:40:00,22.49,22.52,22.48,22.48,211700.0,17.5076,17.5309,17.4998,17.4998,211700.0
2013-12-23 13:50:00,22.48,22.49,22.46,22.46,109900.0,17.4998,17.5076,17.4842,17.4842,109900.0
2013-12-23 14:00:00,22.47,22.47,22.45,22.47,116900.0,17.492,17.492,17.4764,17.492,116900.0
2013-12-23 14:10:00,22.47,22.48,22.46,22.48,77800.0,17.492,17.4998,17.4842,17.4998,77800.0
2013-12-23 14:20:00,22.48,22.51,22.47,22.5,148100.0,17.4998,17.5231,17.492,17.5154,148100.0
2013-12-23 14:30:00,22.5,22.51,22.49,22.51,268000.0,17.5154,17.5231,17.5076,17.5231,268000.0
2013-12-23 14:40:00,22.51,22.51,22.5,22.51,119900.0,17.5231,17.5231,17.5154,17.5231,119900.0
2013-12-23 14:50:00,22.51,22.51,22.45,22.47,198400.0,17.5231,17.5231,17.4764,17.492,198400.0
2013-12-23 15:00:00,22.48,22.48,22.45,22.45,140700.0,17.4998,17.4998,17.4764,17.4764,140700.0
2013-12-23 15:10:00,22.45,22.46,22.44,22.46,164600.0,17.4764,17.4842,17.4686,17.4842,164600.0
2013-12-23 15:20:00,22.46,22.47,22.44,22.46,138800.0,17.4842,17.492,17.4686,17.4842,138800.0
2013-12-23 15:30:00,22.45,22.48,22.45,22.47,214700.0,17.4764,17.4998,17.4764,17.492,214700.0
2013-12-23 15:40:00,22.48,22.48,22.47,22.47,221700.0,17.4998,17.4998,17.492,17.492,221700.0
2013-12-23 15:50:00,22.47,22.5,22.45,22.5,531600.0,17.492,17.5154,17.4764,17.5154,531600.0
2013-12-24 09:30:00,22.51,22.64,22.49,22.6,268000.0,17.5231,17.6243,17.5076,17.5932,268000.0
2013-12-24 09:40:00,22.61,22.68,22.59,22.62,155800.0,17.601,17.6555,17.5854,17.6088,155800.0
2013-12-24 09:50:00,22.62,22.7,22.6,22.63,276600.0,17.6088,17.671,17.5932,17.6166,276600.0
2013-12-24 10:00:00,22.62,22.77,22.61,22.74,419000.0,17.6088,17.7255,17.601,17.7022,419000.0
2013-12-24 10:10:00,22.75,22.77,22.7,22.71,155800.0,17.71,17.7255,17.671,17.6788,155800.0
2013-12-24 10:20:00,22.7,22.77,22.68,22.75,126800.0,17.671,17.7255,17.6555,17.71,126800.0
2013-12-24 10:30:00,22.76,22.83,22.75,22.81,186000.0,17.7178,17.7722,17.71,17.7567,186000.0
2013-12-24 10:40:00,22.8,22.85,22.77,22.85,135200.0,17.7489,17.7878,17.7255,17.7878,135200.0
2013-12-24 10:50:00,22.84,22.88,22.83,22.85,163900.0,17.78,17.8112,17.7722,17.7878,163900.0
2013-12-24 11:00:00,22.85,22.87,22.8,22.86,175100.0,17.7878,17.8034,17.7489,17.7956,175100.0
2013-12-24 11:10:00,22.86,22.87,22.83,22.85,123200.0,17.7956,17.8034,17.7722,17.7878,123200.0
2013-12-24 11:20:00,22.86,22.87,22.82,22.84,134600.0,17.7956,17.8034,17.7645,17.78,134600.0
2013-12-24 11:30:00,22.84,22.89,22.82,22.89,204800.0,17.78,17.819,17.7645,17.819,204800.0
2013-12-24 11:40:00,22.89,22.94,22.89,22.89,134100.0,17.819,17.8579,17.819,17.819,134100.0
2013-12-24 11:50:00,22.89,22.94,22.87,22.93,127300.0,17.819,17.8579,17.8034,17.8501,127300.0
2013-12-24 12:00:00,22.94,22.99,22.91,22.98,107800.0,17.8579,17.8968,17.8345,17.889,107800.0
2013-12-24 12:10:00,22.98,22.99,22.9,22.96,187200.0,17.889,17.8968,17.8267,17.8734,187200.0
2013-12-24 12:20:00,22.96,22.98,22.93,22.98,171100.0,17.8734,17.889,17.8501,17.889,171100.0
2013-12-24 12:30:00,22.98,23.06,22.96,23.03,236900.0,17.889,17.9513,17.8734,17.9279,236900.0
2013-12-24 12:40:00,23.03,23.07,23.02,23.03,263900.0,17.9279,17.9591,17.9202,17.9279,263900.0
2013-12-24 12:50:00,23.03,23.17,23.03,23.16,736900.0,17.9279,18.0369,17.9279,18.0291,736900.0
2013-12-26 09:30:00,23.4,23.56,23.31,23.41,644700.0,18.216,18.3405,18.1459,18.2238,644700.0
2013-12-26 09:40:00,23.42,23.55,23.37,23.55,295300.0,18.2315,18.3327,18.1926,18.3327,295300.0
2013-12-26 09:50:00,23.54,23.57,23.42,23.49,333800.0,18.325,18.3483,18.2315,18.286,333800.0
2013-12-26 10:00:00,23.5,23.59,23.39,23.39,357000.0,18.2938,18.3639,18.2082,18.2082,357000.0
2013-12-26 10:10:00,23.39,23.39,23.25,23.31,351200.0,18.2082,18.2082,18.0992,18.1459,351200.0
2013-12-26 10:20:00,23.3,23.35,23.3,23.34,198400.0,18.1381,18.177,18.1381,18.1693,198400.0
2013-12-26 10:30:00,23.34,23.34,23.23,23.29,284300.0,18.1693,18.1693,18.0836,18.1303,284300.0
2013-12-26 10:40:00,23.28,23.36,23.26,23.34,170300.0,18.1226,18.1848,18.107,18.1693,170300.0
2013-12-26 10:50:00,23.35,23.45,23.32,23.42,329100.0,18.177,18.2549,18.1537,18.2315,329100.0
2013-12-26 11:00:00,23.44,23.49,23.42,23.43,217000.0,18.2471,18.286,18.2315,18.2393,217000.0
2013-12-26 11:10:00,23.44,23.48,23.41,23.46,133000.0,18.2471,18.2782,18.2238,18.2627,133000.0
2013-12-26 11:20:00,23.45,23.55,23.45,23.49,198500.0,18.2549,18.3327,18.2549,18.286,198500.0
2013-12-26 11:30:00,23.49,23.58,23.47,23.55,255400.0,18.286,18.3561,18.2705,18.3327,255400.0
2013-12-26 11:40:00,23.55,23.55,23.46,23.47,205400.0,18.3327,18.3327,18.2627,18.2705,205400.0
2013-12-26 11:50:00,23.47,23.48,23.33,23.35,211400.0,18.2705,18.2782,18.1615,18.177,211400.0
2013-12-26 12:00:00,23.35,23.36,23.25,23.27,165000.0,18.177,18.1848,18.0992,18.1148,165000.0
2013-12-26 12:10:00,23.27,23.28,23.23,23.28,106700.0,18.1148,18.1226,18.0836,18.1226,106700.0
2013-12-26 12:20:00,23.28,23.32,23.28,23.31,74600.0,18.1226,18.1537,18.1226,18.1459,74600.0
2013-12-26 12:30:00,23.3,23.37,23.26,23.37,113100.0,18.1381,18.1926,18.107,18.1926,113100.0
2013-12-26 12:40:00,23.36,23.37,23.31,23.34,109000.0,18.1848,18.1926,18.1459,18.1693,109000.0
2013-12-26 12:50:00,23.34,23.34,23.3,23.32,62400.0,18.1693,18.1693,18.1381,18.1537,62400.0
2013-12-26 13:00:00,23.31,23.34,23.29,23.32,103100.0,18.1459,18.1693,18.1303,18.1537,103100.0
2013-12-26 13:10:00,23.32,23.35,23.27,23.28,151400.0,18.1537,18.177,18.1148,18.1226,151400.0
2013-12-26 13:20:00,23.27,23.29,23.23,23.23,230900.0,18.1148,18.1303,18.0836,18.0836,230900.0
2013-12-26 13:30:00,23.23,23.24,23.2,23.24,102400.0,18.0836,18.0914,18.0603,18.0914,102400.0
2013-12-26 13:40:00,23.24,23.24,23.22,23.23,68300.0,18.0914,18.0914,18.0758,18.0836,68300.0
2013-12-26 13:50:00,23.24,23.36,23.24,23.36,129200.0,18.0914,18.1848,18.0914,18.1848,129200.0
2013-12-26 14:00:00,23.36,23.37,23.31,23.34,166200.0,18.1848,18.1926,18.1459,18.1693,166200.0
2013-12-26 14:10:00,23.34,23.38,23.31,23.36,163200.0,18.1693,18.2004,18.1459,18.1848,163200.0
2013-12-26 14:20:00,23.36,23.39,23.36,23.38,73400.0,18.1848,18.2082,18.1848,18.2004,73400.0
2013-12-26 14:30:00,23.39,23.46,23.38,23.46,117100.0,18.2082,18.2627,18.2004,18.2627,117100.0
2013-12-26 14:40:00,23.46,23.46,23.39,23.39,143000.0,18.2627,18.2627,18.2082,18.2082,143000.0
2013-12-26 14:50:00,23.39,23.43,23.38,23.39,113900.0,18.2082,18.2393,18.2004,18.2082,113900.0
2013-12-26 15:00:00,23.39,23.4,23.35,23.37,158300.0,18.2082,18.216,18.177,18.1926,158300.0
2013-12-26 15:10:00,23.37,23.4,23.36,23.37,117700.0,18.1926,18.216,18.1848,18.1926,117700.0
2013-12-26 15:20:00,23.37,23.37,23.31,23.32,132400.0,18.1926,18.1926,18.1459,18.1537,132400.0
2013-12-26 15:30:00,23.32,23.36,23.31,23.32,165800.0,18.1537,18.1848,18.1459,18.1537,165800.0
2013-12-26 15:40:00,23.32,23.38,23.31,23.37,195300.0,18.1537,18.2004,18.1459,18.1926,195300.0
2013-12-26 15:50:00,23.37,23.37,23.33,23.34,487400.0,18.1926,18.1926,18.1615,18.1693,487400.0
2013-12-27 09:30:00,23.48,23.54,23.29,23.47,400300.0,18.2782,18.325,18.1303,18.2705,400300.0
2013-12-27 09:40:00,23.47,23.53,23.42,23.52,251400.0,18.2705,18.3172,18.2315,18.3094,251400.0
2013-12-27 09:50:00,23.52,23.58,23.44,23.55,189000.0,18.3094,18.3561,18.2471,18.3327,189000.0
2013-12-27 10:00:00,23.54,23.57,23.42,23.44,188100.0,18.325,18.3483,18.2315,18.2471,188100.0
2013-12-27 10:10:00,23.44,23.57,23.43,23.55,321100.0,18.2471,18.3483,18.2393,18.3327,321100.0
2013-12-27 10:20:00,23.54,23.57,23.52,23.56,175900.0,18.325,18.3483,18.3094,18.3405,175900.0
2013-12-27 10:30:00,23.55,23.6,23.53,23.58,206200.0,18.3327,18.3717,18.3172,18.3561,206200.0
2013-12-27 10:40:00,23.59,23.6,23.51,23.52,135100.0,18.3639,18.3717,18.3016,18.3094,135100.0
2013-12-27 10:50:00,23.52,23.56,23.51,23.51,137400.0,18.3094,18.3405,18.3016,18.3016,137400.0
2013-12-27 11:00:00,23.52,23.58,23.5,23.57,152400.0,18.3094,18.3561,18.2938,18.3483,152400.0
2013-12-27 11:10:00,23.56,23.59,23.56,23.56,143600.0,18.3405,18.3639,18.3405,18.3405,143600.0
2013-12-27 11:20:00,23.57,23.57,23.52,23.52,139500.0,18.3483,18.3483,18.3094,18.3094,139500.0
2013-12-27 11:30:00,23.53,23.54,23.52,23.53,198200.0,18.3172,18.325,18.3094,18.3172,198200.0
2013-12-27 11:40:00,23.53,23.57,23.53,23.53,104200.0,18.3172,18.3483,18.3172,18.3172,104200.0
2013-12-27 11:50:00,23.54,23.57,23.53,23.54,117500.0,18.325,18.3483,18.3172,18.325,117500.0
2013-12-27 12:00:00,23.53,23.56,23.5,23.54,128300.0,18.3172,18.3405,18.2938,18.325,128300.0
2013-12-27 12:10:00,23.54,23.56,23.5,23.5,102200.0,18.325,18.3405,18.2938,18.2938,102200.0
2013-12-27 12:20:00,23.51,23.58,23.49,23.58,212100.0,18.3016,18.3561,18.286,18.3561,212100.0
2013-12-27 12:30:00,23.58,23.58,23.55,23.56,87400.0,18.3561,18.3561,18.3327,18.3405,87400.0
2013-12-27 12:40:00,23.57,23.57,23.56,23.56,66100.0,18.3483,18.3483,18.3405,18.3405,66100.0
2013-12-27 12:50:00,23.56,23.59,23.53,23.56,192500.0,18.3405,18.3639,18.3172,18.3405,192500.0
2013-12-27 13:00:00,23.56,23.6,23.54,23.57,158300.0,18.3405,18.3717,18.325,18.3483,158300.0
2013-12-27 13:10:00,23.57,23.57,23.55,23.56,61500.0,18.3483,18.3483,18.3327,18.3405,61500.0
2013-12-27 13:20:00,23.57,23.6,23.56,23.6,153200.0,18.3483,18.3717,18.3405,18.3717,153200.0
2013-12-27 13:30:00,23.6,23.64,23.59,23.63,127300.0,18.3717,18.4028,18.3639,18.395,127300.0
2013-12-27 13:40:00,23.62,23.63,23.58,23.6,121800.0,18.3872,18.395,18.3561,18.3717,121800.0
2013-12-27 13:50:00,23.6,23.6,23.56,23.57,119900.0,18.3717,18.3717,18.3405,18.3483,119900.0
2013-12-27 14:00:00,23.56,23.58,23.54,23.54,78700.0,18.3405,18.3561,18.325,18.325,78700.0
2013-12-27 14:10:00,23.55,23.57,23.52,23.53,130700.0,18.3327,18.3483,18.3094,18.3172,130700.0
2013-12-27 14:20:00,23.54,23.58,23.53,23.57,109700.0,18.325,18.3561,18.3172,18.3483,109700.0
2013-12-27 14:30:00,23.56,23.57,23.54,23.57,67200.0,18.3405,18.3483,18.325,18.3483,67200.0
2013-12-27 14:40:00,23.57,23.59,23.56,23.57,82600.0,18.3483,18.3639,18.3405,18.3483,82600.0
2013-12-27 14:50:00,23.56,23.58,23.55,23.55,105300.0,18.3405,18.3561,18.3327,18.3327,105300.0
2013-12-27 15:00:00,23.56,23.57,23.55,23.56,99200.0,18.3405,18.3483,18.3327,18.3405,99200.0
2013-12-27 15:10:00,23.57,23.57,23.55,23.55,75400.0,18.3483,18.3483,18.3327,18.3327,75400.0
2013-12-27 15:20:00,23.56,23.58,23.55,23.58,79600.0,18.3405,18.3561,18.3327,18.3561,79600.0
2013-12-27 15:30:00,23.58,23.58,23.55,23.55,149900.0,18.3561,18.3561,18.3327,18.3327,149900.0
2013-12-27 15:40:00,23.55,23.6,23.55,23.59,215500.0,18.3327,18.3717,18.3327,18.3639,215500.0
2013-12-27 15:50:00,23.6,23.61,23.57,23.59,483700.0,18.3717,18.3794,18.3483,18.3639,483700.0
2013-12-30 09:30:00,23.41,23.46,23.23,23.25,458200.0,18.2238,18.2627,18.0836,18.0992,458200.0
2013-12-30 09:40:00,23.24,23.41,23.21,23.31,338400.0,18.0914,18.2238,18.0681,18.1459,338400.0
2013-12-30 09:50:00,23.32,23.34,23.23,23.33,234700.0,18.1537,18.1693,18.0836,18.1615,234700.0
2013-12-30 10:00:00,23.34,23.4,23.31,23.34,437100.0,18.1693,18.216,18.1459,18.1693,437100.0
2013-12-30 10:10:00,23.35,23.41,23.33,23.37,186100.0,18.177,18.2238,18.1615,18.1926,186100.0
2013-12-30 10:20:00,23.36,23.36,23.26,23.28,210700.0,18.1848,18.1848,18.107,18.1226,210700.0
2013-12-30 10:30:00,23.28,23.34,23.27,23.28,230500.0,18.1226,18.1693,18.1148,18.1226,230500.0
2013-12-30 10:40:00,23.28,23.3,23.26,23.26,205600.0,18.1226,18.1381,18.107,18.107,205600.0
2013-12-30 10:50:00,23.26,23.31,23.26,23.3,128400.0,18.107,18.1459,18.107,18.1381,128400.0
2013-12-30 11:00:00,23.3,23.33,23.28,23.32,150600.0,18.1381,18.1615,18.1226,18.1537,150600.0
2013-12-30 11:10:00,23.31,23.33,23.29,23.3,138700.0,18.1459,18.1615,18.1303,18.1381,138700.0
2013-12-30 11:20:00,23.29,23.3,23.25,23.28,207100.0,18.1303,18.1381,18.0992,18.1226,207100.0
2013-12-30 11:30:00,23.27,23.3,23.26,23.27,120800.0,18.1148,18.1381,18.107,18.1148,120800.0
2013-12-30 11:40:00,23.27,23.3,23.26,23.3,91900.0,18.1148,18.1381,18.107,18.1381,91900.0
2013-12-30 11:50:00,23.3,23.32,23.29,23.31,82700.0,18.1381,18.1537,18.1303,18.1459,82700.0
2013-12-30 12:00:00,23.31,23.33,23.3,23.32,71600.0,18.1459,18.1615,18.1381,18.1537,71600.0
2013-12-30 12:10:00,23.31,23.33,23.31,23.32,91700.0,18.1459,18.1615,18.1459,18.1537,91700.0
2013-12-30 12:20:00,23.32,23.33,23.3,23.31,110300.0,18.1537,18.1615,18.1381,18.1459,110300.0
2013-12-30 12:30:00,23.31,23.31,23.26,23.28,140900.0,18.1459,18.1459,18.107,18.1226,140900.0
2013-12-30 12:40:00,23.28,23.28,23.25,23.27,92700.0,18.1226,18.1226,18.0992,18.1148,92700.0
2013-12-30 12:50:00,23.26,23.27,23.25,23.25,90100.0,18.107,18.1148,18.0992,18.0992,90100.0
2013-12-30 13:00:00,23.26,23.3,23.25,23.3,79500.0,18.107,18.1381,18.0992,18.1381,79500.0
2013-12-30 13:10:00,23.3,23.3,23.28,23.29,124000.0,18.1381,18.1381,18.1226,18.1303,124000.0
2013-12-30 13:20:00,23.3,23.31,23.27,23.28,107900.0,18.1381,18.1459,18.1148,18.1226,107900.0
2013-12-30 13:30:00,23.29,23.29,23.28,23.29,73000.0,18.1303,18.1303,18.1226,18.1303,73000.0
2013-12-30 13:40:00,23.29,23.3,23.28,23.29,119300.0,18.1303,18.1381,18.1226,18.1303,119300.0
2013-12-30 13:50:00,23.3,23.3,23.22,23.23,298700.0,18.1381,18.1381,18.0758,18.0836,298700.0
2013-12-30 14:00:00,23.22,23.24,23.18,23.18,190100.0,18.0758,18.0914,18.0447,18.0447,190100.0
2013-12-30 14:10:00,23.19,23.21,23.17,23.18,138600.0,18.0525,18.0681,18.0369,18.0447,138600.0
2013-12-30 14:20:00,23.17,23.19,23.15,23.18,225000.0,18.0369,18.0525,18.0214,18.0447,225000.0
2013-12-30 14:30:00,23.18,23.18,23.15,23.15,145200.0,18.0447,18.0447,18.0214,18.0214,145200.0
2013-12-30 14:40:00,23.16,23.17,23.15,23.15,86300.0,18.0291,18.0369,18.0214,18.0214,86300.0
2013-12-30 14:50:00,23.15,23.16,23.14,23.15,180600.0,18.0214,18.0291,18.0136,18.0214,180600.0
2013-12-30 15:00:00,23.14,23.16,23.1,23.11,213100.0,18.0136,18.0291,17.9824,17.9902,213100.0
2013-12-30 15:10:00,23.11,23.12,23.06,23.06,251100.0,17.9902,17.998,17.9513,17.9513,251100.0
2013-12-30 15:20:00,23.07,23.09,22.99,23.0,284400.0,17.9591,17.9746,17.8968,17.9046,284400.0
2013-12-30 15:30:00,22.99,23.03,22.97,23.01,327900.0,17.8968,17.9279,17.8812,17.9124,327900.0
2013-12-30 15:40:00,23.01,23.02,22.93,22.96,398400.0,17.9124,17.9202,17.8501,17.8734,398400.0
2013-12-30 15:50:00,22.97,23.01,22.91,22.94,934300.0,17.8812,17.9124,17.8345,17.8579,934300.0
2013-12-31 09:30:00,22.79,22.85,22.63,22.68,577600.0,17.7411,17.7878,17.6166,17.6555,577600.0
2013-12-31 09:40:00,22.68,22.8,22.68,22.76,490700.0,17.6555,17.7489,17.6555,17.7178,490700.0
2013-12-31 09:50:00,22.76,22.91,22.75,22.9,578800.0,17.7178,17.8345,17.71,17.8267,578800.0
2013-12-31 10:00:00,22.9,23.19,22.9,23.07,1002300.0,17.8267,18.0525,17.8267,17.9591,1002300.0
2013-12-31 10:10:00,23.1,23.2,23.06,23.17,395500.0,17.9824,18.0603,17.9513,18.0369,395500.0
2013-12-31 10:20:00,23.18,23.2,23.05,23.05,382400.0,18.0447,18.0603,17.9435,17.9435,382400.0
2013-12-31 10:30:00,23.05,23.11,22.99,23.1,379200.0,17.9435,17.9902,17.8968,17.9824,379200.0
2013-12-31 10:40:00,23.11,23.11,23.01,23.04,211900.0,17.9902,17.9902,17.9124,17.9357,211900.0
2013-12-31 10:50:00,23.04,23.05,22.9,22.91,230600.0,17.9357,17.9435,17.8267,17.8345,230600.0
2013-12-31 11:00:00,22.91,23.05,22.91,23.04,241900.0,17.8345,17.9435,17.8345,17.9357,241900.0
2013-12-31 11:10:00,23.04,23.06,22.99,22.99,233300.0,17.9357,17.9513,17.8968,17.8968,233300.0
2013-12-31 11:20:00,22.99,23.01,22.96,23.0,392900.0,17.8968,17.9124,17.8734,17.9046,392900.0
2013-12-31 11:30:00,23.0,23.0,22.98,23.0,207200.0,17.9046,17.9046,17.889,17.9046,207200.0
2013-12-31 11:40:00,23.0,23.01,22.98,23.0,209500.0,17.9046,17.9124,17.889,17.9046,209500.0
2013-12-31 11:50:00,22.99,23.0,22.96,22.98,198400.0,17.8968,17.9046,17.8734,17.889,198400.0
2013-12-31 12:00:00,22.98,22.99,22.92,22.93,206600.0,17.889,17.8968,17.8423,17.8501,206600.0
2013-12-31 12:10:00,22.92,22.93,22.91,22.92,162100.0,17.8423,17.8501,17.8345,17.8423,162100.0
2013-12-31 12:20:00,22.92,22.93,22.88,22.92,235500.0,17.8423,17.8501,17.8112,17.8423,235500.0
2013-12-31 12:30:00,22.94,22.96,22.93,22.94,184500.0,17.8579,17.8734,17.8501,17.8579,184500.0
2013-12-31 12:40:00,22.95,22.97,22.92,22.96,195900.0,17.8657,17.8812,17.8423,17.8734,195900.0
2013-12-31 12:50:00,22.96,22.98,22.92,22.95,210500.0,17.8734,17.889,17.8423,17.8657,210500.0
2013-12-31 13:00:00,22.95,22.95,22.93,22.95,155500.0,17.8657,17.8657,17.8501,17.8657,155500.0
2013-12-31 13:10:00,22.95,22.99,22.95,22.98,105200.0,17.8657,17.8968,17.8657,17.889,105200.0
2013-12-31 13:20:00,22.99,22.99,22.95,22.96,239500.0,17.8968,17.8968,17.8657,17.8734,239500.0
2013-12-31 13:30:00,22.97,22.97,22.96,22.97,60800.0,17.8812,17.8812,17.8734,17.8812,60800.0
2013-12-31 13:40:00,22.97,22.98,22.94,22.95,238500.0,17.8812,17.889,17.8579,17.8657,238500.0
2013-12-31 13:50:00,22.95,22.96,22.94,22.95,255900.0,17.8657,17.8734,17.8579,17.8657,255900.0
2013-12-31 14:00:00,22.95,22.99,22.94,22.99,177500.0,17.8657,17.8968,17.8579,17.8968,177500.0
2013-12-31 14:10:00,22.99,22.99,22.93,22.94,229300.0,17.8968,17.8968,17.8501,17.8579,229300.0
2013-12-31 14:20:00,22.94,22.94,22.87,22.9,162500.0,17.8579,17.8579,17.8034,17.8267,162500.0
2013-12-31 14:30:00,22.91,22.95,22.9,22.94,133200.0,17.8345,17.8657,17.8267,17.8579,133200.0
2013-12-31 14:40:00,22.95,22.95,22.87,22.89,355700.0,17.8657,17.8657,17.8034,17.819,355700.0
2013-12-31 14:50:00,22.9,22.9,22.87,22.87,295900.0,17.8267,17.8267,17.8034,17.8034,295900.0
2013-12-31 15:00:00,22.88,22.89,22.87,22.89,171400.0,17.8112,17.819,17.8034,17.819,171400.0
2013-12-31 15:10:00,22.89,22.93,22.88,22.92,180700.0,17.819,17.8501,17.8112,17.8423,180700.0
2013-12-31 15:20:00,22.92,22.94,22.9,22.94,310400.0,17.8423,17.8579,17.8267,17.8579,310400.0
2013-12-31 15:30:00,22.94,22.97,22.93,22.96,314100.0,17.8579,17.8812,17.8501,17.8734,314100.0
2013-12-31 15:40:00,22.96,23.03,22.96,23.02,535000.0,17.8734,17.9279,17.8734,17.9202,535000.0
2013-12-31 15:50:00,23.02,23.03,22.98,23.03,943200.0,17.9202,17.9279,17.889,17.9279,943200.0
2014-01-02 09:30:00,23.5,23.72,23.41,23.57,902900.0,18.2938,18.4651,18.2238,18.3483,902900.0
2014-01-02 09:40:00,23.57,23.85,23.57,23.84,738400.0,18.3483,18.5663,18.3483,18.5585,738400.0
2014-01-02 09:50:00,23.85,23.97,23.74,23.89,723000.0,18.5663,18.6597,18.4806,18.5974,723000.0
2014-01-02 10:00:00,23.89,23.95,23.8,23.81,554600.0,18.5974,18.6441,18.5274,18.5351,554600.0
2014-01-02 10:10:00,23.81,23.94,23.75,23.93,439700.0,18.5351,18.6363,18.4884,18.6286,439700.0
2014-01-02 10:20:00,23.93,23.98,23.91,23.98,329700.0,18.6286,18.6675,18.613,18.6675,329700.0
2014-01-02 10:30:00,23.98,24.18,23.97,24.09,697600.0,18.6675,18.8232,18.6597,18.7531,697600.0
2014-01-02 10:40:00,24.09,24.15,24.01,24.11,332200.0,18.7531,18.7998,18.6908,18.7687,332200.0
2014-01-02 10:50:00,24.11,24.12,24.05,24.06,196200.0,18.7687,18.7765,18.722,18.7298,196200.0
2014-01-02 11:00:00,24.06,24.06,24.0,24.03,218400.0,18.7298,18.7298,18.683,18.7064,218400.0
2014-01-02 11:10:00,24.03,24.05,24.01,24.05,217100.0,18.7064,18.722,18.6908,18.722,217100.0
2014-01-02 11:20:00,24.05,24.06,24.04,24.06,194700.0,18.722,18.7298,18.7142,18.7298,194700.0
2014-01-02 11:30:00,24.05,24.08,24.01,24.06,234200.0,18.722,18.7453,18.6908,18.7298,234200.0
2014-01-02 11:40:00,24.06,24.11,24.02,24.08,232800.0,18.7298,18.7687,18.6986,18.7453,232800.0
2014-01-02 11:50:00,24.08,24.1,23.96,23.97,235700.0,18.7453,18.7609,18.6519,18.6597,235700.0
2014-01-02 12:00:00,23.98,24.0,23.93,23.94,212300.0,18.6675,18.683,18.6286,18.6363,212300.0
2014-01-02 12:10:00,23.95,23.95,23.88,23.89,119500.0,18.6441,18.6441,18.5896,18.5974,119500.0
2014-01-02 12:20:00,23.9,23.93,23.88,23.91,101000.0,18.6052,18.6286,18.5896,18.613,101000.0
2014-01-02 12:30:00,23.9,23.94,23.87,23.93,100900.0,18.6052,18.6363,18.5818,18.6286,100900.0
2014-01-02 12:40:00,23.92,23.93,23.88,23.93,91400.0,18.6208,18.6286,18.5896,18.6286,91400.0
2014-01-02 12:50:00,23.92,24.0,23.92,23.98,192000.0,18.6208,18.683,18.6208,18.6675,192000.0
2014-01-02 13:00:00,23.99,24.08,23.97,24.03,278000.0,18.6753,18.7453,18.6597,18.7064,278000.0
2014-01-02 13:10:00,24.03,24.06,24.02,24.03,106800.0,18.7064,18.7298,18.6986,18.7064,106800.0
2014-01-02 13:20:00,24.03,24.1,24.02,24.1,162400.0,18.7064,18.7609,18.6986,18.7609,162400.0
2014-01-02 13:30:00,24.1,24.24,24.1,24.23,335800.0,18.7609,18.8699,18.7609,18.8621,335800.0
2014-01-02 13:40:00,24.23,24.27,24.19,24.19,212600.0,18.8621,18.8932,18.831,18.831,212600.0
2014-01-02 13:50:00,24.19,24.22,24.16,24.19,158700.0,18.831,18.8543,18.8076,18.831,158700.0
2014-01-02 14:00:00,24.19,24.19,24.08,24.13,175900.0,18.831,18.831,18.7453,18.7842,175900.0
2014-01-02 14:10:00,24.13,24.17,24.03,24.04,143300.0,18.7842,18.8154,18.7064,18.7142,143300.0
2014-01-02 14:20:00,24.04,24.13,24.03,24.1,157800.0,18.7142,18.7842,18.7064,18.7609,157800.0
2014-01-02 14:30:00,24.11,24.17,24.1,24.11,108700.0,18.7687,18.8154,18.7609,18.7687,108700.0
2014-01-02 14:40:00,24.1,24.17,24.1,24.15,107200.0,18.7609,18.8154,18.7609,18.7998,107200.0
2014-01-02 14:50:00,24.16,24.16,24.1,24.11,98500.0,18.8076,18.8076,18.7609,18.7687,98500.0
2014-01-02 15:00:00,24.1,24.12,24.06,24.07,176700.0,18.7609,18.7765,18.7298,18.7375,176700.0
2014-01-02 15:10:00,24.07,24.12,24.06,24.11,174800.0,18.7375,18.7765,18.7298,18.7687,174800.0
2014-01-02 15:20:00,24.11,24.11,23.99,23.99,316700.0,18.7687,18.7687,18.6753,18.6753,316700.0
2014-01-02 15:30:00,23.99,24.02,23.97,23.97,290500.0,18.6753,18.6986,18.6597,18.6597,290500.0
2014-01-02 15:40:00,23.98,24.01,23.96,24.0,509300.0,18.6675,18.6908,18.6519,18.683,509300.0
2014-01-02 15:50:00,23.99,24.0,23.94,23.95,1260300.0,18.6753,18.683,18.6363,18.6441,1260300.0
2014-01-03 09:30:00,24.17,24.24,23.98,24.01,673700.0,18.8154,18.8699,18.6675,18.6908,673700.0
2014-01-03 09:40:00,24.0,24.18,23.96,24.07,462400.0,18.683,18.8232,18.6519,18.7375,462400.0
2014-01-03 09:50:00,24.08,24.2,24.03,24.06,472600.0,18.7453,18.8387,18.7064,18.7298,472600.0
2014-01-03 10:00:00,24.06,24.11,23.99,24.09,314400.0,18.7298,18.7687,18.6753,18.7531,314400.0
2014-01-03 10:10:00,24.1,24.19,24.1,24.12,352800.0,18.7609,18.831,18.7609,18.7765,352800.0
2014-01-03 10:20:00,24.12,24.14,24.06,24.06,153800.0,18.7765,18.792,18.7298,18.7298,153800.0
2014-01-03 10:30:00,24.06,24.13,24.06,24.1,235700.0,18.7298,18.7842,18.7298,18.7609,235700.0
2014-01-03 10:40:00,24.09,24.12,24.05,24.1,379100.0,18.7531,18.7765,18.722,18.7609,379100.0
2014-01-03 10:50:00,24.09,24.24,24.09,24.23,377400.0,18.7531,18.8699,18.7531,18.8621,377400.0
2014-01-03 11:00:00,24.23,24.25,24.17,24.17,271000.0,18.8621,18.8777,18.8154,18.8154,271000.0
2014-01-03 11:10:00,24.17,24.22,24.13,24.18,151900.0,18.8154,18.8543,18.7842,18.8232,151900.0
2014-01-03 11:20:00,24.18,24.21,24.14,24.18,225700.0,18.8232,18.8465,18.792,18.8232,225700.0
2014-01-03 11:30:00,24.18,24.21,24.15,24.2,112200.0,18.8232,18.8465,18.7998,18.8387,112200.0
2014-01-03 11:40:00,24.2,24.2,24.11,24.12,128000.0,18.8387,18.8387,18.7687,18.7765,128000.0
2014-01-03 11:50:00,24.12,24.24,24.12,24.24,180700.0,18.7765,18.8699,18.7765,18.8699,180700.0
2014-01-03 12:00:00,24.24,24.28,24.16,24.16,204800.0,18.8699,18.901,18.8076,18.8076,204800.0
2014-01-03 12:10:00,24.18,24.19,24.16,24.17,94200.0,18.8232,18.831,18.8076,18.8154,94200.0
2014-01-03 12:20:00,24.16,24.19,24.13,24.13,174400.0,18.8076,18.831,18.7842,18.7842,174400.0
2014-01-03 12:30:00,24.14,24.29,24.14,24.2,499700.0,18.792,18.9088,18.792,18.8387,499700.0
2014-01-03 12:40:00,24.21,24.21,24.1,24.11,217700.0,18.8465,18.8465,18.7609,18.7687,217700.0
2014-01-03 12:50:00,24.12,24.14,24.11,24.13,77400.0,18.7765,18.792,18.7687,18.7842,77400.0
2014-01-03 13:00:00,24.13,24.18,24.13,24.17,126200.0,18.7842,18.8232,18.7842,18.8154,126200.0
2014-01-03 13:10:00,24.17,24.18,24.14,24.17,104400.0,18.8154,18.8232,18.792,18.8154,104400.0
2014-01-03 13:20:00,24.17,24.17,24.09,24.09,323600.0,18.8154,18.8154,18.7531,18.7531,323600.0
2014-01-03 13:30:00,24.1,24.1,24.05,24.07,87300.0,18.7609,18.7609,18.722,18.7375,87300.0
2014-01-03 13:40:00,24.06,24.1,24.05,24.05,150300.0,18.7298,18.7609,18.722,18.722,150300.0
2014-01-03 13:50:00,24.05,24.06,23.95,23.96,199500.0,18.722,18.7298,18.6441,18.6519,199500.0
2014-01-03 14:00:00,23.97,24.06,23.96,23.96,167200.0,18.6597,18.7298,18.6519,18.6519,167200.0
2014-01-03 14:10:00,23.95,24.0,23.88,23.99,199100.0,18.6441,18.683,18.5896,18.6753,199100.0
2014-01-03 14:20:00,23.99,24.09,23.98,24.08,233300.0,18.6753,18.7531,18.6675,18.7453,233300.0
2014-01-03 14:30:00,24.08,24.1,24.02,24.03,263900.0,18.7453,18.7609,18.6986,18.7064,263900.0
2014-01-03 14:40:00,24.02,24.06,24.02,24.03,180600.0,18.6986,18.7298,18.6986,18.7064,180600.0
2014-01-03 14:50:00,24.03,24.09,24.02,24.02,127200.0,18.7064,18.7531,18.6986,18.6986,127200.0
2014-01-03 15:00:00,24.02,24.03,23.95,23.97,200500.0,18.6986,18.7064,18.6441,18.6597,200500.0
2014-01-03 15:10:00,23.98,24.01,23.96,23.97,149400.0,18.6675,18.6908,18.6519,18.6597,149400.0
2014-01-03 15:20:00,23.97,24.02,23.97,24.0,231000.0,18.6597,18.6986,18.6597,18.683,231000.0
2014-01-03 15:30:00,23.99,24.03,23.99,24.02,174500.0,18.6753,18.7064,18.6753,18.6986,174500.0
2014-01-03 15:40:00,24.03,24.03,23.95,23.95,370100.0,18.7064,18.7064,18.6441,18.6441,370100.0
2014-01-03 15:50:00,23.96,23.96,23.89,23.92,936400.0,18.6519,18.6519,18.5974,18.6208,936400.0
2014-01-06 09:30:00,24.35,24.35,24.12,24.26,529800.0,18.9555,18.9555,18.7765,18.8854,529800.0
2014-01-06 09:40:00,24.25,24.37,24.25,24.33,347600.0,18.8777,18.9711,18.8777,18.9399,347600.0
2014-01-06 09:50:00,24.34,24.44,24.27,24.38,377600.0,18.9477,19.0256,18.8932,18.9789,377600.0
2014-01-06 10:00:00,24.39,24.54,24.39,24.51,380100.0,18.9866,19.1034,18.9866,19.0801,380100.0
2014-01-06 10:10:00,24.51,24.53,24.16,24.17,633700.0,19.0801,19.0956,18.8076,18.8154,633700.0
2014-01-06 10:20:00,24.17,24.27,24.08,24.2,422400.0,18.8154,18.8932,18.7453,18.8387,422400.0
2014-01-06 10:30:00,24.2,24.21,24.08,24.11,187800.0,18.8387,18.8465,18.7453,18.7687,187800.0
2014-01-06 10:40:00,24.12,24.26,24.12,24.25,217300.0,18.7765,18.8854,18.7765,18.8777,217300.0
2014-01-06 10:50:00,24.24,24.28,24.2,24.28,167800.0,18.8699,18.901,18.8387,18.901,167800.0
2014-01-06 11:00:00,24.28,24.28,24.17,24.19,134600.0,18.901,18.901,18.8154,18.831,134600.0
2014-01-06 11:10:00,24.19,24.19,24.14,24.15,96900.0,18.831,18.831,18.792,18.7998,96900.0
2014-01-06 11:20:00,24.15,24.18,24.13,24.14,171000.0,18.7998,18.8232,18.7842,18.792,171000.0
2014-01-06 11:30:00,24.14,24.15,24.06,24.14,217800.0,18.792,18.7998,18.7298,18.792,217800.0
2014-01-06 11:40:00,24.14,24.16,24.1,24.15,134300.0,18.792,18.8076,18.7609,18.7998,134300.0
2014-01-06 11:50:00,24.15,24.18,24.13,24.18,160300.0,18.7998,18.8232,18.7842,18.8232,160300.0
2014-01-06 12:00:00,24.18,24.28,24.16,24.28,138200.0,18.8232,18.901,18.8076,18.901,138200.0
2014-01-06 12:10:00,24.28,24.28,24.21,24.21,65000.0,18.901,18.901,18.8465,18.8465,65000.0
2014-01-06 12:20:00,24.22,24.27,24.21,24.27,93900.0,18.8543,18.8932,18.8465,18.8932,93900.0
2014-01-06 12:30:00,24.27,24.27,24.2,24.2,77000.0,18.8932,18.8932,18.8387,18.8387,77000.0
2014-01-06 12:40:00,24.2,24.23,24.19,24.23,71000.0,18.8387,18.8621,18.831,18.8621,71000.0
2014-01-06 12:50:00,24.23,24.27,24.22,24.25,80500.0,18.8621,18.8932,18.8543,18.8777,80500.0
2014-01-06 13:00:00,24.25,24.3,24.23,24.28,124100.0,18.8777,18.9166,18.8621,18.901,124100.0
2014-01-06 13:10:00,24.27,24.28,24.25,24.27,86100.0,18.8932,18.901,18.8777,18.8932,86100.0
2014-01-06 13:20:00,24.27,24.3,24.26,24.29,80100.0,18.8932,18.9166,18.8854,18.9088,80100.0
2014-01-06 13:30:00,24.29,24.3,24.27,24.29,79100.0,18.9088,18.9166,18.8932,18.9088,79100.0
2014-01-06 13:40:00,24.28,24.3,24.21,24.23,120600.0,18.901,18.9166,18.8465,18.8621,120600.0
2014-01-06 13:50:00,24.23,24.23,24.17,24.19,181400.0,18.8621,18.8621,18.8154,18.831,181400.0
2014-01-06 14:00:00,24.2,24.23,24.18,24.21,144800.0,18.8387,18.8621,18.8232,18.8465,144800.0
2014-01-06 14:10:00,24.22,24.25,24.21,24.25,80800.0,18.8543,18.8777,18.8465,18.8777,80800.0
2014-01-06 14:20:00,24.25,24.29,24.23,24.26,145200.0,18.8777,18.9088,18.8621,18.8854,145200.0
2014-01-06 14:30:00,24.25,24.25,24.18,24.2,118200.0,18.8777,18.8777,18.8232,18.8387,118200.0
2014-01-06 14:40:00,24.2,24.24,24.19,24.22,194000.0,18.8387,18.8699,18.831,18.8543,194000.0
2014-01-06 14:50:00,24.21,24.22,24.18,24.19,154700.0,18.8465,18.8543,18.8232,18.831,154700.0
2014-01-06 15:00:00,24.2,24.2,24.15,24.16,249400.0,18.8387,18.8387,18.7998,18.8076,249400.0
2014-01-06 15:10:00,24.16,24.19,24.15,24.16,191200.0,18.8076,18.831,18.7998,18.8076,191200.0
2014-01-06 15:20:00,24.16,24.17,24.1,24.1,150500.0,18.8076,18.8154,18.7609,18.7609,150500.0
2014-01-06 15:30:00,24.1,24.1,24.0,24.04,409500.0,18.7609,18.7609,18.683,18.7142,409500.0
2014-01-06 15:40:00,24.04,24.14,24.04,24.1,368500.0,18.7142,18.792,18.7142,18.7609,368500.0
2014-01-06 15:50:00,24.1,24.12,24.06,24.07,856700.0,18.7609,18.7765,18.7298,18.7375,856700.0
2014-01-07 09:30:00,23.85,23.91,23.62,23.64,821300.0,18.5663,18.613,18.3872,18.4028,821300.0
2014-01-07 09:40:00,23.65,23.81,23.65,23.8,361000.0,18.4106,18.5351,18.4106,18.5274,361000.0
2014-01-07 09:50:00,23.8,23.86,23.73,23.77,421300.0,18.5274,18.5741,18.4729,18.504,421300.0
2014-01-07 10:00:00,23.77,23.77,23.67,23.75,433700.0,18.504,18.504,18.4262,18.4884,433700.0
2014-01-07 10:10:00,23.74,23.79,23.7,23.72,255500.0,18.4806,18.5196,18.4495,18.4651,255500.0
2014-01-07 10:20:00,23.73,23.73,23.61,23.64,284400.0,18.4729,18.4729,18.3794,18.4028,284400.0
2014-01-07 10:30:00,23.64,23.7,23.58,23.61,290500.0,18.4028,18.4495,18.3561,18.3794,290500.0
2014-01-07 10:40:00,23.61,23.63,23.58,23.6,252700.0,18.3794,18.395,18.3561,18.3717,252700.0
2014-01-07 10:50:00,23.59,23.61,23.58,23.58,171200.0,18.3639,18.3794,18.3561,18.3561,171200.0
2014-01-07 11:00:00,23.58,23.61,23.57,23.59,192600.0,18.3561,18.3794,18.3483,18.3639,192600.0
2014-01-07 11:10:00,23.59,23.59,23.55,23.57,166800.0,18.3639,18.3639,18.3327,18.3483,166800.0
2014-01-07 11:20:00,23.57,23.57,23.51,23.57,275100.0,18.3483,18.3483,18.3016,18.3483,275100.0
2014-01-07 11:30:00,23.57,23.6,23.55,23.55,191200.0,18.3483,18.3717,18.3327,18.3327,191200.0
2014-01-07 11:40:00,23.55,23.58,23.53,23.58,188500.0,18.3327,18.3561,18.3172,18.3561,188500.0
2014-01-07 11:50:00,23.58,23.64,23.57,23.57,129200.0,18.3561,18.4028,18.3483,18.3483,129200.0
2014-01-07 12:00:00,23.58,23.69,23.58,23.68,185800.0,18.3561,18.4417,18.3561,18.4339,185800.0
2014-01-07 12:10:00,23.68,23.74,23.67,23.69,156400.0,18.4339,18.4806,18.4262,18.4417,156400.0
2014-01-07 12:20:00,23.68,23.72,23.66,23.68,141300.0,18.4339,18.4651,18.4184,18.4339,141300.0
2014-01-07 12:30:00,23.67,23.71,23.64,23.7,163300.0,18.4262,18.4573,18.4028,18.4495,163300.0
2014-01-07 12:40:00,23.7,23.72,23.67,23.69,225700.0,18.4495,18.4651,18.4262,18.4417,225700.0
2014-01-07 12:50:00,23.7,23.79,23.67,23.78,185100.0,18.4495,18.5196,18.4262,18.5118,185100.0
2014-01-07 13:00:00,23.79,23.8,23.72,23.73,162000.0,18.5196,18.5274,18.4651,18.4729,162000.0
2014-01-07 13:10:00,23.73,23.75,23.69,23.74,183600.0,18.4729,18.4884,18.4417,18.4806,183600.0
2014-01-07 13:20:00,23.74,23.78,23.72,23.77,105900.0,18.4806,18.5118,18.4651,18.504,105900.0
2014-01-07 13:30:00,23.78,23.78,23.75,23.77,68600.0,18.5118,18.5118,18.4884,18.504,68600.0
2014-01-07 13:40:00,23.77,23.79,23.75,23.77,85900.0,18.504,18.5196,18.4884,18.504,85900.0
2014-01-07 13:50:00,23.77,23.79,23.75,23.77,61700.0,18.504,18.5196,18.4884,18.504,61700.0
2014-01-07 14:00:00,23.76,23.79,23.74,23.78,55400.0,18.4962,18.5196,18.4806,18.5118,55400.0
2014-01-07 14:10:00,23.78,23.79,23.72,23.73,94600.0,18.5118,18.5196,18.4651,18.4729,94600.0
2014-01-07 14:20:00,23.73,23.76,23.71,23.72,139200.0,18.4729,18.4962,18.4573,18.4651,139200.0
2014-01-07 14:30:00,23.72,23.75,23.72,23.73,88000.0,18.4651,18.4884,18.4651,18.4729,88000.0
2014-01-07 14:40:00,23.73,23.75,23.7,23.73,66000.0,18.4729,18.4884,18.4495,18.4729,66000.0
2014-01-07 14:50:00,23.73,23.74,23.71,23.71,45700.0,18.4729,18.4806,18.4573,18.4573,45700.0
2014-01-07 15:00:00,23.71,23.77,23.71,23.77,102800.0,18.4573,18.504,18.4573,18.504,102800.0
2014-01-07 15:10:00,23.76,23.8,23.76,23.8,80400.0,18.4962,18.5274,18.4962,18.5274,80400.0
2014-01-07 15:20:00,23.8,23.89,23.79,23.89,163900.0,18.5274,18.5974,18.5196,18.5974,163900.0
2014-01-07 15:30:00,23.89,23.96,23.87,23.92,374200.0,18.5974,18.6519,18.5818,18.6208,374200.0
2014-01-07 15:40:00,23.92,23.95,23.88,23.88,212500.0,18.6208,18.6441,18.5896,18.5896,212500.0
2014-01-07 15:50:00,23.89,23.98,23.88,23.94,557200.0,18.5974,18.6675,18.5896,18.6363,557200.0
2014-01-08 09:30:00,23.69,23.73,23.49,23.52,396300.0,18.4417,18.4729,18.286,18.3094,396300.0
2014-01-08 09:40:00,23.53,23.54,23.39,23.47,433200.0,18.3172,18.325,18.2082,18.2705,433200.0
2014-01-08 09:50:00,23.47,23.55,23.42,23.44,233000.0,18.2705,18.3327,18.2315,18.2471,233000.0
2014-01-08 10:00:00,23.43,23.64,23.39,23.63,372500.0,18.2393,18.4028,18.2082,18.395,372500.0
2014-01-08 10:10:00,23.64,23.64,23.52,23.52,294700.0,18.4028,18.4028,18.3094,18.3094,294700.0
2014-01-08 10:20:00,23.52,23.52,23.42,23.47,260500.0,18.3094,18.3094,18.2315,18.2705,260500.0
2014-01-08 10:30:00,23.46,23.47,23.4,23.45,240800.0,18.2627,18.2705,18.216,18.2549,240800.0
2014-01-08 10:40:00,23.45,23.46,23.37,23.44,250200.0,18.2549,18.2627,18.1926,18.2471,250200.0
2014-01-08 10:50:00,23.43,23.52,23.43,23.52,187100.0,18.2393,18.3094,18.2393,18.3094,187100.0
2014-01-08 11:00:00,23.52,23.58,23.51,23.56,157500.0,18.3094,18.3561,18.3016,18.3405,157500.0
2014-01-08 11:10:00,23.55,23.6,23.53,23.56,102300.0,18.3327,18.3717,18.3172,18.3405,102300.0
2014-01-08 11:20:00,23.56,23.57,23.43,23.44,172100.0,18.3405,18.3483,18.2393,18.2471,172100.0
2014-01-08 11:30:00,23.44,23.54,23.43,23.51,139200.0,18.2471,18.325,18.2393,18.3016,139200.0
2014-01-08 11:40:00,23.52,23.52,23.41,23.47,127000.0,18.3094,18.3094,18.2238,18.2705,127000.0
2014-01-08 11:50:00,23.47,23.54,23.45,23.54,78600.0,18.2705,18.325,18.2549,18.325,78600.0
2014-01-08 12:00:00,23.54,23.55,23.46,23.48,65600.0,18.325,18.3327,18.2627,18.2782,65600.0
2014-01-08 12:10:00,23.48,23.56,23.48,23.53,74700.0,18.2782,18.3405,18.2782,18.3172,74700.0
2014-01-08 12:20:00,23.53,23.59,23.53,23.57,60600.0,18.3172,18.3639,18.3172,18.3483,60600.0
2014-01-08 12:30:00,23.56,23.56,23.52,23.54,114100.0,18.3405,18.3405,18.3094,18.325,114100.0
2014-01-08 12:40:00,23.54,23.62,23.5,23.51,146500.0,18.325,18.3872,18.2938,18.3016,146500.0
2014-01-08 12:50:00,23.5,23.53,23.46,23.47,70100.0,18.2938,18.3172,18.2627,18.2705,70100.0
2014-01-08 13:00:00,23.47,23.57,23.47,23.51,115200.0,18.2705,18.3483,18.2705,18.3016,115200.0
2014-01-08 13:10:00,23.51,23.56,23.51,23.56,69600.0,18.3016,18.3405,18.3016,18.3405,69600.0
2014-01-08 13:20:00,23.55,23.63,23.53,23.62,87500.0,18.3327,18.395,18.3172,18.3872,87500.0
2014-01-08 13:30:00,23.62,23.64,23.56,23.58,68700.0,18.3872,18.4028,18.3405,18.3561,68700.0
2014-01-08 13:40:00,23.58,23.61,23.54,23.55,63400.0,18.3561,18.3794,18.325,18.3327,63400.0
2014-01-08 13:50:00,23.56,23.57,23.5,23.52,79800.0,18.3405,18.3483,18.2938,18.3094,79800.0
2014-01-08 14:00:00,23.52,23.53,23.4,23.4,158100.0,18.3094,18.3172,18.216,18.216,158100.0
2014-01-08 14:10:00,23.41,23.54,23.39,23.46,105600.0,18.2238,18.325,18.2082,18.2627,105600.0
2014-01-08 14:20:00,23.47,23.48,23.38,23.43,208000.0,18.2705,18.2782,18.2004,18.2393,208000.0
2014-01-08 14:30:00,23.42,23.49,23.4,23.41,187700.0,18.2315,18.286,18.216,18.2238,187700.0
2014-01-08 14:40:00,23.41,23.43,23.36,23.36,210100.0,18.2238,18.2393,18.1848,18.1848,210100.0
2014-01-08 14:50:00,23.36,23.38,23.33,23.38,204500.0,18.1848,18.2004,18.1615,18.2004,204500.0
2014-01-08 15:00:00,23.37,23.42,23.37,23.4,233700.0,18.1926,18.2315,18.1926,18.216,233700.0
2014-01-08 15:10:00,23.4,23.44,23.37,23.39,254500.0,18.216,18.2471,18.1926,18.2082,254500.0
2014-01-08 15:20:00,23.39,23.43,23.36,23.42,152700.0,18.2082,18.2393,18.1848,18.2315,152700.0
2014-01-08 15:30:00,23.42,23.48,23.41,23.43,195100.0,18.2315,18.2782,18.2238,18.2393,195100.0
2014-01-08 15:40:00,23.44,23.44,23.4,23.4,235500.0,18.2471,18.2471,18.216,18.216,235500.0
2014-01-08 15:50:00,23.41,23.43,23.38,23.39,408000.0,18.2238,18.2393,18.2004,18.2082,408000.0
2014-01-09 09:30:00,23.29,23.32,23.2,23.26,575700.0,18.1303,18.1537,18.0603,18.107,575700.0
2014-01-09 09:40:00,23.25,23.33,23.21,23.27,381500.0,18.0992,18.1615,18.0681,18.1148,381500.0
2014-01-09 09:50:00,23.27,23.33,23.16,23.19,458200.0,18.1148,18.1615,18.0291,18.0525,458200.0
2014-01-09 10:00:00,23.19,23.28,23.12,23.22,397900.0,18.0525,18.1226,17.998,18.0758,397900.0
2014-01-09 10:10:00,23.23,23.3,23.23,23.28,251900.0,18.0836,18.1381,18.0836,18.1226,251900.0
2014-01-09 10:20:00,23.27,23.36,23.22,23.36,255400.0,18.1148,18.1848,18.0758,18.1848,255400.0
2014-01-09 10:30:00,23.36,23.39,23.32,23.34,165600.0,18.1848,18.2082,18.1537,18.1693,165600.0
2014-01-09 10:40:00,23.34,23.39,23.3,23.35,143800.0,18.1693,18.2082,18.1381,18.177,143800.0
2014-01-09 10:50:00,23.34,23.4,23.31,23.38,89600.0,18.1693,18.216,18.1459,18.2004,89600.0
2014-01-09 11:00:00,23.38,23.41,23.32,23.32,139900.0,18.2004,18.2238,18.1537,18.1537,139900.0
2014-01-09 11:10:00,23.32,23.32,23.26,23.27,105700.0,18.1537,18.1537,18.107,18.1148,105700.0
2014-01-09 11:20:00,23.27,23.34,23.27,23.29,84600.0,18.1148,18.1693,18.1148,18.1303,84600.0
2014-01-09 11:30:00,23.28,23.31,23.25,23.28,150900.0,18.1226,18.1459,18.0992,18.1226,150900.0
2014-01-09 11:40:00,23.28,23.35,23.27,23.28,110800.0,18.1226,18.177,18.1148,18.1226,110800.0
2014-01-09 11:50:00,23.28,23.31,23.27,23.3,64600.0,18.1226,18.1459,18.1148,18.1381,64600.0
2014-01-09 12:00:00,23.29,23.34,23.26,23.32,69200.0,18.1303,18.1693,18.107,18.1537,69200.0
2014-01-09 12:10:00,23.33,23.35,23.3,23.31,56800.0,18.1615,18.177,18.1381,18.1459,56800.0
2014-01-09 12:20:00,23.31,23.37,23.31,23.36,58600.0,18.1459,18.1926,18.1459,18.1848,58600.0
2014-01-09 12:30:00,23.37,23.4,23.32,23.32,155500.0,18.1926,18.216,18.1537,18.1537,155500.0
2014-01-09 12:40:00,23.33,23.35,23.3,23.3,80700.0,18.1615,18.177,18.1381,18.1381,80700.0
2014-01-09 12:50:00,23.31,23.35,23.27,23.35,81000.0,18.1459,18.177,18.1148,18.177,81000.0
2014-01-09 13:00:00,23.35,23.38,23.32,23.35,75100.0,18.177,18.2004,18.1537,18.177,75100.0
2014-01-09 13:10:00,23.35,23.37,23.27,23.29,140200.0,18.177,18.1926,18.1148,18.1303,140200.0
2014-01-09 13:20:00,23.29,23.32,23.23,23.26,134300.0,18.1303,18.1537,18.0836,18.107,134300.0
2014-01-09 13:30:00,23.25,23.25,23.19,23.23,112400.0,18.0992,18.0992,18.0525,18.0836,112400.0
2014-01-09 13:40:00,23.22,23.24,23.21,23.23,60800.0,18.0758,18.0914,18.0681,18.0836,60800.0
2014-01-09 13:50:00,23.22,23.24,23.18,23.21,85700.0,18.0758,18.0914,18.0447,18.0681,85700.0
2014-01-09 14:00:00,23.21,23.24,23.17,23.18,106000.0,18.0681,18.0914,18.0369,18.0447,106000.0
2014-01-09 14:10:00,23.17,23.21,23.16,23.19,148800.0,18.0369,18.0681,18.0291,18.0525,148800.0
2014-01-09 14:20:00,23.2,23.26,23.19,23.26,106600.0,18.0603,18.107,18.0525,18.107,106600.0
2014-01-09 14:30:00,23.25,23.25,23.17,23.19,99700.0,18.0992,18.0992,18.0369,18.0525,99700.0
2014-01-09 14:40:00,23.19,23.27,23.18,23.22,96900.0,18.0525,18.1148,18.0447,18.0758,96900.0
2014-01-09 14:50:00,23.23,23.23,23.21,23.23,53300.0,18.0836,18.0836,18.0681,18.0836,53300.0
2014-01-09 15:00:00,23.23,23.24,23.19,23.19,76400.0,18.0836,18.0914,18.0525,18.0525,76400.0
2014-01-09 15:10:00,23.19,23.2,23.16,23.19,139900.0,18.0525,18.0603,18.0291,18.0525,139900.0
2014-01-09 15:20:00,23.19,23.24,23.18,23.23,83000.0,18.0525,18.0914,18.0447,18.0836,83000.0
2014-01-09 15:30:00,23.23,23.28,23.21,23.27,165400.0,18.0836,18.1226,18.0681,18.1148,165400.0
2014-01-09 15:40:00,23.27,23.28,23.19,23.21,268600.0,18.1148,18.1226,18.0525,18.0681,268600.0
2014-01-09 15:50:00,23.22,23.24,23.16,23.19,474100.0,18.0758,18.0914,18.0291,18.0525,474100.0
2014-01-10 09:30:00,23.68,23.76,23.56,23.66,537800.0,18.4339,18.4962,18.3405,18.4184,537800.0
2014-01-10 09:40:00,23.67,23.81,23.66,23.72,388200.0,18.4262,18.5351,18.4184,18.4651,388200.0
2014-01-10 09:50:00,23.73,23.89,23.69,23.88,472800.0,18.4729,18.5974,18.4417,18.5896,472800.0
2014-01-10 10:00:00,23.89,24.02,23.87,23.94,546500.0,18.5974,18.6986,18.5818,18.6363,546500.0
2014-01-10 10:10:00,23.95,24.04,23.81,23.94,383600.0,18.6441,18.7142,18.5351,18.6363,383600.0
2014-01-10 10:20:00,23.94,23.98,23.77,23.96,350500.0,18.6363,18.6675,18.504,18.6519,350500.0
2014-01-10 10:30:00,23.97,24.03,23.94,24.01,313000.0,18.6597,18.7064,18.6363,18.6908,313000.0
2014-01-10 10:40:00,24.01,24.04,23.85,23.88,251400.0,18.6908,18.7142,18.5663,18.5896,251400.0
2014-01-10 10:50:00,23.88,23.94,23.73,23.76,268200.0,18.5896,18.6363,18.4729,18.4962,268200.0
2014-01-10 11:00:00,23.75,23.8,23.72,23.76,207500.0,18.4884,18.5274,18.4651,18.4962,207500.0
2014-01-10 11:10:00,23.76,23.84,23.71,23.71,160300.0,18.4962,18.5585,18.4573,18.4573,160300.0
2014-01-10 11:20:00,23.71,23.8,23.68,23.8,150600.0,18.4573,18.5274,18.4339,18.5274,150600.0
2014-01-10 11:30:00,23.8,23.87,23.8,23.82,118700.0,18.5274,18.5818,18.5274,18.5429,118700.0
2014-01-10 11:40:00,23.82,23.82,23.71,23.72,143900.0,18.5429,18.5429,18.4573,18.4651,143900.0
2014-01-10 11:50:00,23.73,23.76,23.68,23.69,116300.0,18.4729,18.4962,18.4339,18.4417,116300.0
2014-01-10 12:00:00,23.69,23.75,23.69,23.74,86600.0,18.4417,18.4884,18.4417,18.4806,86600.0
2014-01-10 12:10:00,23.73,23.74,23.68,23.71,128300.0,18.4729,18.4806,18.4339,18.4573,128300.0
2014-01-10 12:20:00,23.71,23.71,23.64,23.64,131500.0,18.4573,18.4573,18.4028,18.4028,131500.0
2014-01-10 12:30:00,23.65,23.66,23.61,23.65,142200.0,18.4106,18.4184,18.3794,18.4106,142200.0
2014-01-10 12:40:00,23.65,23.7,23.64,23.7,108400.0,18.4106,18.4495,18.4028,18.4495,108400.0
2014-01-10 12:50:00,23.7,23.78,23.66,23.78,140700.0,18.4495,18.5118,18.4184,18.5118,140700.0
2014-01-10 13:00:00,23.78,23.83,23.77,23.79,116200.0,18.5118,18.5507,18.504,18.5196,116200.0
2014-01-10 13:10:00,23.78,23.81,23.77,23.79,89500.0,18.5118,18.5351,18.504,18.5196,89500.0
2014-01-10 13:20:00,23.79,23.82,23.77,23.79,125300.0,18.5196,18.5429,18.504,18.5196,125300.0
2014-01-10 13:30:00,23.79,23.83,23.79,23.8,68600.0,18.5196,18.5507,18.5196,18.5274,68600.0
2014-01-10 13:40:00,23.8,23.85,23.77,23.83,97600.0,18.5274,18.5663,18.504,18.5507,97600.0
2014-01-10 13:50:00,23.83,23.87,23.8,23.87,109500.0,18.5507,18.5818,18.5274,18.5818,109500.0
2014-01-10 14:00:00,23.87,23.89,23.85,23.87,91700.0,18.5818,18.5974,18.5663,18.5818,91700.0
2014-01-10 14:10:00,23.86,23.9,23.85,23.88,65100.0,18.5741,18.6052,18.5663,18.5896,65100.0
2014-01-10 14:20:00,23.88,23.92,23.87,23.91,96400.0,18.5896,18.6208,18.5818,18.613,96400.0
2014-01-10 14:30:00,23.91,23.93,23.82,23.88,159300.0,18.613,18.6286,18.5429,18.5896,159300.0
2014-01-10 14:40:00,23.88,23.9,23.85,23.85,90900.0,18.5896,18.6052,18.5663,18.5663,90900.0
2014-01-10 14:50:00,23.85,23.86,23.79,23.8,86600.0,18.5663,18.5741,18.5196,18.5274,86600.0
2014-01-10 15:00:00,23.8,23.82,23.78,23.8,127700.0,18.5274,18.5429,18.5118,18.5274,127700.0
2014-01-10 15:10:00,23.81,23.81,23.77,23.8,64500.0,18.5351,18.5351,18.504,18.5274,64500.0
2014-01-10 15:20:00,23.8,23.8,23.77,23.77,70900.0,18.5274,18.5274,18.504,18.504,70900.0
2014-01-10 15:30:00,23.77,23.79,23.71,23.73,176200.0,18.504,18.5196,18.4573,18.4729,176200.0
2014-01-10 15:40:00,23.73,23.79,23.72,23.79,322100.0,18.4729,18.5196,18.4651,18.5196,322100.0
2014-01-10 15:50:00,23.78,23.83,23.78,23.8,541500.0,18.5118,18.5507,18.5118,18.5274,541500.0
2014-01-13 09:30:00,23.96,23.96,23.56,23.58,528400.0,18.6519,18.6519,18.3405,18.3561,528400.0
2014-01-13 09:40:00,23.58,23.67,23.53,23.58,269100.0,18.3561,18.4262,18.3172,18.3561,269100.0
2014-01-13 09:50:00,23.58,23.76,23.58,23.76,213000.0,18.3561,18.4962,18.3561,18.4962,213000.0
2014-01-13 10:00:00,23.76,23.79,23.63,23.64,282800.0,18.4962,18.5196,18.395,18.4028,282800.0
2014-01-13 10:10:00,23.64,23.65,23.54,23.57,294100.0,18.4028,18.4106,18.325,18.3483,294100.0
2014-01-13 10:20:00,23.56,23.63,23.55,23.6,120800.0,18.3405,18.395,18.3327,18.3717,120800.0
2014-01-13 10:30:00,23.61,23.68,23.6,23.66,102000.0,18.3794,18.4339,18.3717,18.4184,102000.0
2014-01-13 10:40:00,23.66,23.66,23.61,23.66,76800.0,18.4184,18.4184,18.3794,18.4184,76800.0
2014-01-13 10:50:00,23.65,23.66,23.6,23.66,75100.0,18.4106,18.4184,18.3717,18.4184,75100.0
2014-01-13 11:00:00,23.66,23.77,23.65,23.77,165500.0,18.4184,18.504,18.4106,18.504,165500.0
2014-01-13 11:10:00,23.77,23.81,23.72,23.79,160700.0,18.504,18.5351,18.4651,18.5196,160700.0
2014-01-13 11:20:00,23.8,23.8,23.67,23.69,167300.0,18.5274,18.5274,18.4262,18.4417,167300.0
2014-01-13 11:30:00,23.69,23.74,23.67,23.68,100300.0,18.4417,18.4806,18.4262,18.4339,100300.0
2014-01-13 11:40:00,23.68,23.71,23.66,23.7,104300.0,18.4339,18.4573,18.4184,18.4495,104300.0
2014-01-13 11:50:00,23.7,23.73,23.66,23.72,95900.0,18.4495,18.4729,18.4184,18.4651,95900.0
2014-01-13 12:00:00,23.71,23.77,23.69,23.75,77400.0,18.4573,18.504,18.4417,18.4884,77400.0
2014-01-13 12:10:00,23.76,23.79,23.75,23.79,74600.0,18.4962,18.5196,18.4884,18.5196,74600.0
2014-01-13 12:20:00,23.79,23.79,23.71,23.72,118100.0,18.5196,18.5196,18.4573,18.4651,118100.0
2014-01-13 12:30:00,23.72,23.73,23.66,23.67,123800.0,18.4651,18.4729,18.4184,18.4262,123800.0
2014-01-13 12:40:00,23.67,23.72,23.66,23.7,147000.0,18.4262,18.4651,18.4184,18.4495,147000.0
2014-01-13 12:50:00,23.71,23.75,23.71,23.71,80400.0,18.4573,18.4884,18.4573,18.4573,80400.0
2014-01-13 13:00:00,23.71,23.83,23.67,23.82,198500.0,18.4573,18.5507,18.4262,18.5429,198500.0
2014-01-13 13:10:00,23.82,23.83,23.73,23.8,491200.0,18.5429,18.5507,18.4729,18.5274,491200.0
2014-01-13 13:20:00,23.8,23.83,23.73,23.75,204000.0,18.5274,18.5507,18.4729,18.4884,204000.0
2014-01-13 13:30:00,23.75,23.83,23.73,23.8,175800.0,18.4884,18.5507,18.4729,18.5274,175800.0
2014-01-13 13:40:00,23.81,23.9,23.8,23.85,245900.0,18.5351,18.6052,18.5274,18.5663,245900.0
2014-01-13 13:50:00,23.85,23.89,23.84,23.86,141800.0,18.5663,18.5974,18.5585,18.5741,141800.0
2014-01-13 14:00:00,23.85,23.87,23.83,23.84,114700.0,18.5663,18.5818,18.5507,18.5585,114700.0
2014-01-13 14:10:00,23.85,23.85,23.77,23.81,102100.0,18.5663,18.5663,18.504,18.5351,102100.0
2014-01-13 14:20:00,23.81,23.84,23.79,23.8,104900.0,18.5351,18.5585,18.5196,18.5274,104900.0
2014-01-13 14:30:00,23.8,23.8,23.74,23.76,134400.0,18.5274,18.5274,18.4806,18.4962,134400.0
2014-01-13 14:40:00,23.75,23.86,23.75,23.85,136900.0,18.4884,18.5741,18.4884,18.5663,136900.0
2014-01-13 14:50:00,23.84,23.85,23.8,23.82,173500.0,18.5585,18.5663,18.5274,18.5429,173500.0
2014-01-13 15:00:00,23.83,23.83,23.75,23.77,138800.0,18.5507,18.5507,18.4884,18.504,138800.0
2014-01-13 15:10:00,23.77,23.8,23.75,23.79,129000.0,18.504,18.5274,18.4884,18.5196,129000.0
2014-01-13 15:20:00,23.8,23.8,23.75,23.77,161800.0,18.5274,18.5274,18.4884,18.504,161800.0
2014-01-13 15:30:00,23.78,23.81,23.77,23.8,227400.0,18.5118,18.5351,18.504,18.5274,227400.0
2014-01-13 15:40:00,23.81,23.9,23.79,23.89,407000.0,18.5351,18.6052,18.5196,18.5974,407000.0
2014-01-13 15:50:00,23.89,23.92,23.86,23.88,541100.0,18.5974,18.6208,18.5741,18.5896,541100.0
2014-01-14 09:30:00,23.76,23.87,23.68,23.77,299900.0,18.4962,18.5818,18.4339,18.504,299900.0
2014-01-14 09:40:00,23.78,23.84,23.77,23.83,365100.0,18.5118,18.5585,18.504,18.5507,365100.0
2014-01-14 09:50:00,23.83,23.92,23.8,23.86,355900.0,18.5507,18.6208,18.5274,18.5741,355900.0
2014-01-14 10:00:00,23.86,23.93,23.83,23.86,269100.0,18.5741,18.6286,18.5507,18.5741,269100.0
2014-01-14 10:10:00,23.87,23.91,23.83,23.84,158800.0,18.5818,18.613,18.5507,18.5585,158800.0
2014-01-14 10:20:00,23.83,23.87,23.8,23.83,180900.0,18.5507,18.5818,18.5274,18.5507,180900.0
2014-01-14 10:30:00,23.84,23.93,23.84,23.88,168600.0,18.5585,18.6286,18.5585,18.5896,168600.0
2014-01-14 10:40:00,23.88,24.01,23.87,24.0,196700.0,18.5896,18.6908,18.5818,18.683,196700.0
2014-01-14 10:50:00,24.01,24.12,24.01,24.08,311900.0,18.6908,18.7765,18.6908,18.7453,311900.0
2014-01-14 11:00:00,24.07,24.1,23.99,24.1,183800.0,18.7375,18.7609,18.6753,18.7609,183800.0
2014-01-14 11:10:00,24.09,24.1,23.83,23.84,239400.0,18.7531,18.7609,18.5507,18.5585,239400.0
2014-01-14 11:20:00,23.83,23.83,23.65,23.72,437400.0,18.5507,18.5507,18.4106,18.4651,437400.0
2014-01-14 11:30:00,23.71,23.71,23.58,23.59,454600.0,18.4573,18.4573,18.3561,18.3639,454600.0
2014-01-14 11:40:00,23.6,23.65,23.58,23.65,209200.0,18.3717,18.4106,18.3561,18.4106,209200.0
2014-01-14 11:50:00,23.64,23.65,23.53,23.55,193500.0,18.4028,18.4106,18.3172,18.3327,193500.0
2014-01-14 12:00:00,23.55,23.62,23.55,23.59,143100.0,18.3327,18.3872,18.3327,18.3639,143100.0
2014-01-14 12:10:00,23.6,23.6,23.51,23.51,242400.0,18.3717,18.3717,18.3016,18.3016,242400.0
2014-01-14 12:20:00,23.51,23.51,23.44,23.51,265700.0,18.3016,18.3016,18.2471,18.3016,265700.0
2014-01-14 12:30:00,23.51,23.58,23.49,23.55,192200.0,18.3016,18.3561,18.286,18.3327,192200.0
2014-01-14 12:40:00,23.55,23.62,23.55,23.6,158700.0,18.3327,18.3872,18.3327,18.3717,158700.0
2014-01-14 12:50:00,23.6,23.64,23.59,23.6,96300.0,18.3717,18.4028,18.3639,18.3717,96300.0
2014-01-14 13:00:00,23.61,23.63,23.6,23.62,141900.0,18.3794,18.395,18.3717,18.3872,141900.0
2014-01-14 13:10:00,23.62,23.64,23.58,23.61,163800.0,18.3872,18.4028,18.3561,18.3794,163800.0
2014-01-14 13:20:00,23.61,23.62,23.48,23.55,153700.0,18.3794,18.3872,18.2782,18.3327,153700.0
2014-01-14 13:30:00,23.54,23.56,23.52,23.53,84100.0,18.325,18.3405,18.3094,18.3172,84100.0
2014-01-14 13:40:00,23.52,23.54,23.5,23.53,63300.0,18.3094,18.325,18.2938,18.3172,63300.0
2014-01-14 13:50:00,23.53,23.53,23.48,23.49,103100.0,18.3172,18.3172,18.2782,18.286,103100.0
2014-01-14 14:00:00,23.5,23.56,23.48,23.54,98700.0,18.2938,18.3405,18.2782,18.325,98700.0
2014-01-14 14:10:00,23.54,23.56,23.46,23.48,103000.0,18.325,18.3405,18.2627,18.2782,103000.0
2014-01-14 14:20:00,23.48,23.51,23.47,23.5,129600.0,18.2782,18.3016,18.2705,18.2938,129600.0
2014-01-14 14:30:00,23.5,23.5,23.39,23.4,199400.0,18.2938,18.2938,18.2082,18.216,199400.0
2014-01-14 14:40:00,23.41,23.41,23.32,23.39,247600.0,18.2238,18.2238,18.1537,18.2082,247600.0
2014-01-14 14:50:00,23.38,23.39,23.27,23.28,366800.0,18.2004,18.2082,18.1148,18.1226,366800.0
2014-01-14 15:00:00,23.28,23.33,23.25,23.28,251400.0,18.1226,18.1615,18.0992,18.1226,251400.0
2014-01-14 15:10:00,23.28,23.39,23.28,23.37,285800.0,18.1226,18.2082,18.1226,18.1926,285800.0
2014-01-14 15:20:00,23.37,23.43,23.35,23.43,182100.0,18.1926,18.2393,18.177,18.2393,182100.0
2014-01-14 15:30:00,23.43,23.51,23.42,23.5,334000.0,18.2393,18.3016,18.2315,18.2938,334000.0
2014-01-14 15:40:00,23.5,23.5,23.41,23.43,279700.0,18.2938,18.2938,18.2238,18.2393,279700.0
2014-01-14 15:50:00,23.44,23.46,23.39,23.4,751100.0,18.2471,18.2627,18.2082,18.216,751100.0
2014-01-15 09:30:00,23.27,23.41,23.22,23.38,321300.0,18.1148,18.2238,18.0758,18.2004,321300.0
2014-01-15 09:40:00,23.38,23.44,23.34,23.41,176700.0,18.2004,18.2471,18.1693,18.2238,176700.0
2014-01-15 09:50:00,23.41,23.63,23.38,23.63,282300.0,18.2238,18.395,18.2004,18.395,282300.0
2014-01-15 10:00:00,23.63,23.65,23.51,23.6,185200.0,18.395,18.4106,18.3016,18.3717,185200.0
2014-01-15 10:10:00,23.6,23.61,23.51,23.51,152400.0,18.3717,18.3794,18.3016,18.3016,152400.0
2014-01-15 10:20:00,23.51,23.59,23.49,23.59,114700.0,18.3016,18.3639,18.286,18.3639,114700.0
2014-01-15 10:30:00,23.59,23.68,23.59,23.62,263200.0,18.3639,18.4339,18.3639,18.3872,263200.0
2014-01-15 10:40:00,23.61,23.7,23.61,23.69,247700.0,18.3794,18.4495,18.3794,18.4417,247700.0
2014-01-15 10:50:00,23.69,23.71,23.61,23.66,212300.0,18.4417,18.4573,18.3794,18.4184,212300.0
2014-01-15 11:00:00,23.66,23.71,23.64,23.7,237200.0,18.4184,18.4573,18.4028,18.4495,237200.0
2014-01-15 11:10:00,23.7,23.7,23.62,23.66,147700.0,18.4495,18.4495,18.3872,18.4184,147700.0
2014-01-15 11:20:00,23.66,23.7,23.64,23.68,216600.0,18.4184,18.4495,18.4028,18.4339,216600.0
2014-01-15 11:30:00,23.69,23.72,23.66,23.67,149600.0,18.4417,18.4651,18.4184,18.4262,149600.0
2014-01-15 11:40:00,23.68,23.72,23.67,23.71,65900.0,18.4339,18.4651,18.4262,18.4573,65900.0
2014-01-15 11:50:00,23.7,23.72,23.66,23.67,74600.0,18.4495,18.4651,18.4184,18.4262,74600.0
2014-01-15 12:00:00,23.68,23.72,23.66,23.69,86100.0,18.4339,18.4651,18.4184,18.4417,86100.0
2014-01-15 12:10:00,23.69,23.76,23.68,23.71,80000.0,18.4417,18.4962,18.4339,18.4573,80000.0
2014-01-15 12:20:00,23.72,23.72,23.65,23.67,57200.0,18.4651,18.4651,18.4106,18.4262,57200.0
2014-01-15 12:30:00,23.68,23.7,23.67,23.7,67300.0,18.4339,18.4495,18.4262,18.4495,67300.0
2014-01-15 12:40:00,23.7,23.75,23.69,23.73,91500.0,18.4495,18.4884,18.4417,18.4729,91500.0
2014-01-15 12:50:00,23.73,23.77,23.73,23.76,60800.0,18.4729,18.504,18.4729,18.4962,60800.0
2014-01-15 13:00:00,23.76,23.8,23.74,23.8,89000.0,18.4962,18.5274,18.4806,18.5274,89000.0
2014-01-15 13:10:00,23.8,23.81,23.77,23.8,75900.0,18.5274,18.5351,18.504,18.5274,75900.0
2014-01-15 13:20:00,23.8,23.81,23.71,23.72,156100.0,18.5274,18.5351,18.4573,18.4651,156100.0
2014-01-15 13:30:00,23.72,23.78,23.72,23.73,63800.0,18.4651,18.5118,18.4651,18.4729,63800.0
2014-01-15 13:40:00,23.74,23.74,23.69,23.7,72800.0,18.4806,18.4806,18.4417,18.4495,72800.0
2014-01-15 13:50:00,23.71,23.73,23.68,23.69,54400.0,18.4573,18.4729,18.4339,18.4417,54400.0
2014-01-15 14:00:00,23.68,23.69,23.64,23.64,124300.0,18.4339,18.4417,18.4028,18.4028,124300.0
2014-01-15 14:10:00,23.64,23.65,23.61,23.65,131700.0,18.4028,18.4106,18.3794,18.4106,131700.0
2014-01-15 14:20:00,23.65,23.66,23.62,23.62,131000.0,18.4106,18.4184,18.3872,18.3872,131000.0
2014-01-15 14:30:00,23.62,23.64,23.57,23.59,128000.0,18.3872,18.4028,18.3483,18.3639,128000.0
2014-01-15 14:40:00,23.59,23.61,23.58,23.61,104800.0,18.3639,18.3794,18.3561,18.3794,104800.0
2014-01-15 14:50:00,23.61,23.61,23.6,23.61,57500.0,18.3794,18.3794,18.3717,18.3794,57500.0
2014-01-15 15:00:00,23.61,23.61,23.6,23.61,74000.0,18.3794,18.3794,18.3717,18.3794,74000.0
2014-01-15 15:10:00,23.61,23.61,23.58,23.59,123100.0,18.3794,18.3794,18.3561,18.3639,123100.0
2014-01-15 15:20:00,23.59,23.59,23.54,23.55,205800.0,18.3639,18.3639,18.325,18.3327,205800.0
2014-01-15 15:30:00,23.55,23.55,23.51,23.54,295800.0,18.3327,18.3327,18.3016,18.325,295800.0
2014-01-15 15:40:00,23.54,23.56,23.53,23.55,445300.0,18.325,18.3405,18.3172,18.3327,445300.0
2014-01-15 15:50:00,23.55,23.61,23.54,23.59,468800.0,18.3327,18.3794,18.325,18.3639,468800.0
2014-01-16 09:30:00,23.88,23.96,23.77,23.77,358000.0,18.5896,18.6519,18.504,18.504,358000.0
2014-01-16 09:40:00,23.77,23.9,23.77,23.83,213200.0,18.504,18.6052,18.504,18.5507,213200.0
2014-01-16 09:50:00,23.82,23.85,23.64,23.68,149600.0,18.5429,18.5663,18.4028,18.4339,149600.0
2014-01-16 10:00:00,23.68,23.79,23.67,23.75,164400.0,18.4339,18.5196,18.4262,18.4884,164400.0
2014-01-16 10:10:00,23.74,23.8,23.67,23.75,176300.0,18.4806,18.5274,18.4262,18.4884,176300.0
2014-01-16 10:20:00,23.74,23.78,23.64,23.7,134300.0,18.4806,18.5118,18.4028,18.4495,134300.0
2014-01-16 10:30:00,23.69,23.71,23.55,23.55,155500.0,18.4417,18.4573,18.3327,18.3327,155500.0
2014-01-16 10:40:00,23.55,23.65,23.55,23.64,154200.0,18.3327,18.4106,18.3327,18.4028,154200.0
2014-01-16 10:50:00,23.63,23.69,23.63,23.64,92900.0,18.395,18.4417,18.395,18.4028,92900.0
2014-01-16 11:00:00,23.64,23.78,23.64,23.73,190100.0,18.4028,18.5118,18.4028,18.4729,190100.0
2014-01-16 11:10:00,23.73,23.74,23.68,23.71,114300.0,18.4729,18.4806,18.4339,18.4573,114300.0
2014-01-16 11:20:00,23.7,23.79,23.7,23.79,109900.0,18.4495,18.5196,18.4495,18.5196,109900.0
2014-01-16 11:30:00,23.78,23.81,23.76,23.81,151600.0,18.5118,18.5351,18.4962,18.5351,151600.0
2014-01-16 11:40:00,23.81,23.81,23.72,23.77,91300.0,18.5351,18.5351,18.4651,18.504,91300.0
2014-01-16 11:50:00,23.77,23.78,23.73,23.75,102500.0,18.504,18.5118,18.4729,18.4884,102500.0
2014-01-16 12:00:00,23.76,23.81,23.75,23.77,95600.0,18.4962,18.5351,18.4884,18.504,95600.0
2014-01-16 12:10:00,23.76,23.83,23.75,23.83,78200.0,18.4962,18.5507,18.4884,18.5507,78200.0
2014-01-16 12:20:00,23.84,23.85,23.8,23.84,89100.0,18.5585,18.5663,18.5274,18.5585,89100.0
2014-01-16 12:30:00,23.84,23.84,23.77,23.77,75000.0,18.5585,18.5585,18.504,18.504,75000.0
2014-01-16 12:40:00,23.78,23.83,23.78,23.81,83300.0,18.5118,18.5507,18.5118,18.5351,83300.0
2014-01-16 12:50:00,23.8,23.85,23.8,23.85,65600.0,18.5274,18.5663,18.5274,18.5663,65600.0
2014-01-16 13:00:00,23.84,23.85,23.83,23.85,57600.0,18.5585,18.5663,18.5507,18.5663,57600.0
2014-01-16 13:10:00,23.85,23.85,23.76,23.78,112900.0,18.5663,18.5663,18.4962,18.5118,112900.0
2014-01-16 13:20:00,23.77,23.81,23.74,23.75,189400.0,18.504,18.5351,18.4806,18.4884,189400.0
2014-01-16 13:30:00,23.75,23.79,23.75,23.77,66200.0,18.4884,18.5196,18.4884,18.504,66200.0
2014-01-16 13:40:00,23.77,23.79,23.74,23.74,122900.0,18.504,18.5196,18.4806,18.4806,122900.0
2014-01-16 13:50:00,23.75,23.75,23.7,23.75,94300.0,18.4884,18.4884,18.4495,18.4884,94300.0
2014-01-16 14:00:00,23.74,23.77,23.73,23.76,88900.0,18.4806,18.504,18.4729,18.4962,88900.0
2014-01-16 14:10:00,23.77,23.83,23.76,23.82,125500.0,18.504,18.5507,18.4962,18.5429,125500.0
2014-01-16 14:20:00,23.82,23.84,23.77,23.79,134400.0,18.5429,18.5585,18.504,18.5196,134400.0
2014-01-16 14:30:00,23.79,23.82,23.79,23.82,89900.0,18.5196,18.5429,18.5196,18.5429,89900.0
2014-01-16 14:40:00,23.82,23.88,23.79,23.88,149500.0,18.5429,18.5896,18.5196,18.5896,149500.0
2014-01-16 14:50:00,23.88,23.94,23.87,23.88,209100.0,18.5896,18.6363,18.5818,18.5896,209100.0
2014-01-16 15:00:00,23.88,23.88,23.84,23.86,137700.0,18.5896,18.5896,18.5585,18.5741,137700.0
2014-01-16 15:10:00,23.87,23.9,23.86,23.86,154200.0,18.5818,18.6052,18.5741,18.5741,154200.0
2014-01-16 15:20:00,23.86,23.88,23.83,23.87,116600.0,18.5741,18.5896,18.5507,18.5818,116600.0
2014-01-16 15:30:00,23.88,23.92,23.87,23.9,222500.0,18.5896,18.6208,18.5818,18.6052,222500.0
2014-01-16 15:40:00,23.91,23.92,23.84,23.86,244100.0,18.613,18.6208,18.5585,18.5741,244100.0
2014-01-16 15:50:00,23.86,23.95,23.85,23.94,607200.0,18.5741,18.6441,18.5663,18.6363,607200.0
2014-01-17 09:30:00,24.17,24.32,24.17,24.27,697600.0,18.8154,18.9322,18.8154,18.8932,697600.0
2014-01-17 09:40:00,24.28,24.44,24.26,24.37,443200.0,18.901,19.0256,18.8854,18.9711,443200.0
2014-01-17 09:50:00,24.37,24.45,24.28,24.3,301900.0,18.9711,19.0334,18.901,18.9166,301900.0
2014-01-17 10:00:00,24.3,24.41,24.27,24.31,228100.0,18.9166,19.0022,18.8932,18.9244,228100.0
2014-01-17 10:10:00,24.3,24.49,24.26,24.41,309300.0,18.9166,19.0645,18.8854,19.0022,309300.0
2014-01-17 10:20:00,24.41,24.44,24.34,24.41,263700.0,19.0022,19.0256,18.9477,19.0022,263700.0
2014-01-17 10:30:00,24.41,24.41,24.31,24.38,473400.0,19.0022,19.0022,18.9244,18.9789,473400.0
2014-01-17 10:40:00,24.37,24.42,24.34,24.42,340700.0,18.9711,19.01,18.9477,19.01,340700.0
2014-01-17 10:50:00,24.41,24.45,24.41,24.45,130800.0,19.0022,19.0334,19.0022,19.0334,130800.0
2014-01-17 11:00:00,24.46,24.5,24.46,24.5,201800.0,19.0411,19.0723,19.0411,19.0723,201800.0
2014-01-17 11:10:00,24.5,24.58,24.5,24.54,230800.0,19.0723,19.1346,19.0723,19.1034,230800.0
2014-01-17 11:20:00,24.54,24.6,24.53,24.54,225600.0,19.1034,19.1501,19.0956,19.1034,225600.0
2014-01-17 11:30:00,24.54,24.67,24.53,24.65,326100.0,19.1034,19.2046,19.0956,19.189,326100.0
2014-01-17 11:40:00,24.65,24.78,24.64,24.77,459200.0,19.189,19.2902,19.1813,19.2825,459200.0
2014-01-17 11:50:00,24.77,24.88,24.72,24.73,512500.0,19.2825,19.3681,19.2435,19.2513,512500.0
2014-01-17 12:00:00,24.74,24.74,24.59,24.64,200000.0,19.2591,19.2591,19.1423,19.1813,200000.0
2014-01-17 12:10:00,24.63,24.68,24.6,24.61,168300.0,19.1735,19.2124,19.1501,19.1579,168300.0
2014-01-17 12:20:00,24.62,24.7,24.62,24.65,84700.0,19.1657,19.228,19.1657,19.189,84700.0
2014-01-17 12:30:00,24.65,24.67,24.61,24.64,206300.0,19.189,19.2046,19.1579,19.1813,206300.0
2014-01-17 12:40:00,24.63,24.66,24.6,24.64,102500.0,19.1735,19.1968,19.1501,19.1813,102500.0
2014-01-17 12:50:00,24.64,24.69,24.64,24.68,95600.0,19.1813,19.2202,19.1813,19.2124,95600.0
2014-01-17 13:00:00,24.68,24.69,24.61,24.66,137400.0,19.2124,19.2202,19.1579,19.1968,137400.0
2014-01-17 13:10:00,24.67,24.7,24.66,24.67,107200.0,19.2046,19.228,19.1968,19.2046,107200.0
2014-01-17 13:20:00,24.67,24.7,24.67,24.67,119500.0,19.2046,19.228,19.2046,19.2046,119500.0
2014-01-17 13:30:00,24.67,24.7,24.67,24.68,184700.0,19.2046,19.228,19.2046,19.2124,184700.0
2014-01-17 13:40:00,24.69,24.7,24.62,24.62,140200.0,19.2202,19.228,19.1657,19.1657,140200.0
2014-01-17 13:50:00,24.62,24.63,24.54,24.57,302300.0,19.1657,19.1735,19.1034,19.1268,302300.0
2014-01-17 14:00:00,24.57,24.58,24.53,24.56,98400.0,19.1268,19.1346,19.0956,19.119,98400.0
2014-01-17 14:10:00,24.55,24.58,24.55,24.57,122600.0,19.1112,19.1346,19.1112,19.1268,122600.0
2014-01-17 14:20:00,24.57,24.62,24.56,24.61,70100.0,19.1268,19.1657,19.119,19.1579,70100.0
2014-01-17 14:30:00,24.6,24.61,24.57,24.58,129100.0,19.1501,19.1579,19.1268,19.1346,129100.0
2014-01-17 14:40:00,24.57,24.6,24.55,24.58,251700.0,19.1268,19.1501,19.1112,19.1346,251700.0
2014-01-17 14:50:00,24.59,24.6,24.57,24.59,105300.0,19.1423,19.1501,19.1268,19.1423,105300.0
2014-01-17 15:00:00,24.6,24.62,24.57,24.57,127300.0,19.1501,19.1657,19.1268,19.1268,127300.0
2014-01-17 15:10:00,24.57,24.62,24.56,24.61,144700.0,19.1268,19.1657,19.119,19.1579,144700.0
2014-01-17 15:20:00,24.62,24.62,24.53,24.55,256600.0,19.1657,19.1657,19.0956,19.1112,256600.0
2014-01-17 15:30:00,24.54,24.58,24.47,24.47,429400.0,19.1034,19.1346,19.0489,19.0489,429400.0
2014-01-17 15:40:00,24.48,24.56,24.47,24.56,519300.0,19.0567,19.119,19.0489,19.119,519300.0
2014-01-17 15:50:00,24.56,24.59,24.52,24.55,1367900.0,19.119,19.1423,19.0878,19.1112,1367900.0
2014-01-21 09:30:00,24.35,24.44,24.29,24.39,901900.0,18.9555,19.0256,18.9088,18.9866,901900.0
2014-01-21 09:40:00,24.39,24.73,24.39,24.7,819300.0,18.9866,19.2513,18.9866,19.228,819300.0
2014-01-21 09:50:00,24.69,24.89,24.61,24.86,391100.0,19.2202,19.3759,19.1579,19.3525,391100.0
2014-01-21 10:00:00,24.86,25.05,24.83,25.02,505400.0,19.3525,19.5004,19.3292,19.4771,505400.0
2014-01-21 10:10:00,25.01,25.02,24.87,24.88,404700.0,19.4693,19.4771,19.3603,19.3681,404700.0
2014-01-21 10:20:00,24.88,24.91,24.78,24.83,252700.0,19.3681,19.3914,19.2902,19.3292,252700.0
2014-01-21 10:30:00,24.83,24.91,24.8,24.84,228500.0,19.3292,19.3914,19.3058,19.337,228500.0
2014-01-21 10:40:00,24.83,24.86,24.72,24.8,166300.0,19.3292,19.3525,19.2435,19.3058,166300.0
2014-01-21 10:50:00,24.8,24.81,24.72,24.79,215300.0,19.3058,19.3136,19.2435,19.298,215300.0
2014-01-21 11:00:00,24.78,24.8,24.7,24.72,270200.0,19.2902,19.3058,19.228,19.2435,270200.0
2014-01-21 11:10:00,24.72,24.89,24.72,24.85,187100.0,19.2435,19.3759,19.2435,19.3447,187100.0
2014-01-21 11:20:00,24.85,24.97,24.85,24.9,178700.0,19.3447,19.4382,19.3447,19.3837,178700.0
2014-01-21 11:30:00,24.89,24.94,24.86,24.88,158500.0,19.3759,19.4148,19.3525,19.3681,158500.0
2014-01-21 11:40:00,24.88,25.0,24.87,24.99,188700.0,19.3681,19.4615,19.3603,19.4537,188700.0
2014-01-21 11:50:00,24.99,25.12,24.99,25.01,272500.0,19.4537,19.5549,19.4537,19.4693,272500.0
2014-01-21 12:00:00,25.02,25.09,25.0,25.0,113000.0,19.4771,19.5316,19.4615,19.4615,113000.0
2014-01-21 12:10:00,25.01,25.02,24.93,24.96,145800.0,19.4693,19.4771,19.407,19.4304,145800.0
2014-01-21 12:20:00,24.96,24.96,24.88,24.88,89600.0,19.4304,19.4304,19.3681,19.3681,89600.0
2014-01-21 12:30:00,24.88,24.94,24.82,24.89,129100.0,19.3681,19.4148,19.3214,19.3759,129100.0
2014-01-21 12:40:00,24.89,24.89,24.8,24.84,191000.0,19.3759,19.3759,19.3058,19.337,191000.0
2014-01-21 12:50:00,24.84,24.86,24.8,24.82,135700.0,19.337,19.3525,19.3058,19.3214,135700.0
2014-01-21 13:00:00,24.81,24.86,24.81,24.82,89900.0,19.3136,19.3525,19.3136,19.3214,89900.0
2014-01-21 13:10:00,24.82,24.86,24.8,24.86,60000.0,19.3214,19.3525,19.3058,19.3525,60000.0
2014-01-21 13:20:00,24.86,24.89,24.84,24.88,72000.0,19.3525,19.3759,19.337,19.3681,72000.0
2014-01-21 13:30:00,24.88,24.9,24.84,24.87,72700.0,19.3681,19.3837,19.337,19.3603,72700.0
2014-01-21 13:40:00,24.87,24.9,24.86,24.87,51300.0,19.3603,19.3837,19.3525,19.3603,51300.0
2014-01-21 13:50:00,24.87,24.89,24.82,24.84,92000.0,19.3603,19.3759,19.3214,19.337,92000.0
2014-01-21 14:00:00,24.83,24.86,24.8,24.8,90200.0,19.3292,19.3525,19.3058,19.3058,90200.0
2014-01-21 14:10:00,24.8,24.85,24.79,24.84,79800.0,19.3058,19.3447,19.298,19.337,79800.0
2014-01-21 14:20:00,24.83,24.91,24.83,24.9,62500.0,19.3292,19.3914,19.3292,19.3837,62500.0
2014-01-21 14:30:00,24.9,24.91,24.8,24.81,150200.0,19.3837,19.3914,19.3058,19.3136,150200.0
2014-01-21 14:40:00,24.82,24.83,24.79,24.82,257400.0,19.3214,19.3292,19.298,19.3214,257400.0
2014-01-21 14:50:00,24.81,24.82,24.77,24.8,148600.0,19.3136,19.3214,19.2825,19.3058,148600.0
2014-01-21 15:00:00,24.8,24.86,24.8,24.84,233500.0,19.3058,19.3525,19.3058,19.337,233500.0
2014-01-21 15:10:00,24.84,24.84,24.77,24.82,204300.0,19.337,19.337,19.2825,19.3214,204300.0
2014-01-21 15:20:00,24.82,24.82,24.75,24.77,92600.0,19.3214,19.3214,19.2669,19.2825,92600.0
2014-01-21 15:30:00,24.76,24.8,24.76,24.78,162500.0,19.2747,19.3058,19.2747,19.2902,162500.0
2014-01-21 15:40:00,24.78,24.79,24.74,24.74,329300.0,19.2902,19.298,19.2591,19.2591,329300.0
2014-01-21 15:50:00,24.75,24.82,24.73,24.81,660900.0,19.2669,19.3214,19.2513,19.3136,660900.0
2014-01-22 09:30:00,24.7,24.71,24.37,24.46,454700.0,19.228,19.2358,18.9711,19.0411,454700.0
2014-01-22 09:40:00,24.47,24.58,24.43,24.5,251100.0,19.0489,19.1346,19.0178,19.0723,251100.0
2014-01-22 09:50:00,24.5,24.59,24.43,24.43,263100.0,19.0723,19.1423,19.0178,19.0178,263100.0
2014-01-22 10:00:00,24.44,24.53,24.33,24.52,320300.0,19.0256,19.0956,18.9399,19.0878,320300.0
2014-01-22 10:10:00,24.52,24.52,24.35,24.36,187500.0,19.0878,19.0878,18.9555,18.9633,187500.0
2014-01-22 10:20:00,24.36,24.36,24.28,24.34,361400.0,18.9633,18.9633,18.901,18.9477,361400.0
2014-01-22 10:30:00,24.33,24.39,24.32,24.36,162000.0,18.9399,18.9866,18.9322,18.9633,162000.0
2014-01-22 10:40:00,24.35,24.49,24.35,24.48,187600.0,18.9555,19.0645,18.9555,19.0567,187600.0
2014-01-22 10:50:00,24.48,24.48,24.33,24.39,136700.0,19.0567,19.0567,18.9399,18.9866,136700.0
2014-01-22 11:00:00,24.39,24.4,24.34,24.37,92500.0,18.9866,18.9944,18.9477,18.9711,92500.0
2014-01-22 11:10:00,24.38,24.4,24.34,24.34,66600.0,18.9789,18.9944,18.9477,18.9477,66600.0
2014-01-22 11:20:00,24.34,24.39,24.31,24.35,124100.0,18.9477,18.9866,18.9244,18.9555,124100.0
2014-01-22 11:30:00,24.34,24.36,24.25,24.25,259700.0,18.9477,18.9633,18.8777,18.8777,259700.0
2014-01-22 11:40:00,24.25,24.3,24.21,24.26,360400.0,18.8777,18.9166,18.8465,18.8854,360400.0
2014-01-22 11:50:00,24.26,24.3,24.2,24.22,114700.0,18.8854,18.9166,18.8387,18.8543,114700.0
2014-01-22 12:00:00,24.21,24.24,24.16,24.22,145800.0,18.8465,18.8699,18.8076,18.8543,145800.0
2014-01-22 12:10:00,24.22,24.22,24.11,24.12,288500.0,18.8543,18.8543,18.7687,18.7765,288500.0
2014-01-22 12:20:00,24.12,24.18,24.09,24.18,116800.0,18.7765,18.8232,18.7531,18.8232,116800.0
2014-01-22 12:30:00,24.17,24.22,24.17,24.19,78900.0,18.8154,18.8543,18.8154,18.831,78900.0
2014-01-22 12:40:00,24.2,24.23,24.18,24.23,97200.0,18.8387,18.8621,18.8232,18.8621,97200.0
2014-01-22 12:50:00,24.23,24.26,24.23,24.25,60400.0,18.8621,18.8854,18.8621,18.8777,60400.0
2014-01-22 13:00:00,24.26,24.31,24.22,24.26,163200.0,18.8854,18.9244,18.8543,18.8854,163200.0
2014-01-22 13:10:00,24.27,24.29,24.21,24.23,93200.0,18.8932,18.9088,18.8465,18.8621,93200.0
2014-01-22 13:20:00,24.22,24.28,24.21,24.27,55100.0,18.8543,18.901,18.8465,18.8932,55100.0
2014-01-22 13:30:00,24.27,24.31,24.26,24.31,113000.0,18.8932,18.9244,18.8854,18.9244,113000.0
2014-01-22 13:40:00,24.3,24.31,24.25,24.27,97500.0,18.9166,18.9244,18.8777,18.8932,97500.0
2014-01-22 13:50:00,24.28,24.29,24.24,24.29,55100.0,18.901,18.9088,18.8699,18.9088,55100.0
2014-01-22 14:00:00,24.29,24.3,24.25,24.3,85200.0,18.9088,18.9166,18.8777,18.9166,85200.0
2014-01-22 14:10:00,24.3,24.33,24.28,24.33,91500.0,18.9166,18.9399,18.901,18.9399,91500.0
2014-01-22 14:20:00,24.33,24.33,24.29,24.32,104300.0,18.9399,18.9399,18.9088,18.9322,104300.0
2014-01-22 14:30:00,24.31,24.32,24.27,24.29,130000.0,18.9244,18.9322,18.8932,18.9088,130000.0
2014-01-22 14:40:00,24.29,24.33,24.27,24.28,219200.0,18.9088,18.9399,18.8932,18.901,219200.0
2014-01-22 14:50:00,24.28,24.32,24.28,24.3,120000.0,18.901,18.9322,18.901,18.9166,120000.0
2014-01-22 15:00:00,24.31,24.35,24.3,24.31,110400.0,18.9244,18.9555,18.9166,18.9244,110400.0
2014-01-22 15:10:00,24.31,24.37,24.3,24.34,315100.0,18.9244,18.9711,18.9166,18.9477,315100.0
2014-01-22 15:20:00,24.33,24.38,24.3,24.34,221700.0,18.9399,18.9789,18.9166,18.9477,221700.0
2014-01-22 15:30:00,24.34,24.37,24.33,24.36,371300.0,18.9477,18.9711,18.9399,18.9633,371300.0
2014-01-22 15:40:00,24.36,24.41,24.35,24.38,342600.0,18.9633,19.0022,18.9555,18.9789,342600.0
2014-01-22 15:50:00,24.39,24.41,24.38,24.39,705800.0,18.9866,19.0022,18.9789,18.9866,705800.0
2014-01-23 09:30:00,24.83,25.09,24.75,25.09,565600.0,19.3292,19.5316,19.2669,19.5316,565600.0
2014-01-23 09:40:00,25.09,25.14,25.01,25.1,529000.0,19.5316,19.5705,19.4693,19.5394,529000.0
2014-01-23 09:50:00,25.11,25.28,25.1,25.27,611700.0,19.5471,19.6795,19.5394,19.6717,611700.0
2014-01-23 10:00:00,25.27,25.42,25.26,25.37,548900.0,19.6717,19.7885,19.6639,19.7495,548900.0
2014-01-23 10:10:00,25.37,25.43,25.28,25.35,362700.0,19.7495,19.7962,19.6795,19.734,362700.0
2014-01-23 10:20:00,25.35,25.47,25.31,25.47,527400.0,19.734,19.8274,19.7028,19.8274,527400.0
2014-01-23 10:30:00,25.46,25.5,25.23,25.3,428000.0,19.8196,19.8507,19.6406,19.695,428000.0
2014-01-23 10:40:00,25.29,25.36,25.21,25.36,280300.0,19.6873,19.7417,19.625,19.7417,280300.0
2014-01-23 10:50:00,25.37,25.48,25.33,25.34,429000.0,19.7495,19.8352,19.7184,19.7262,429000.0
2014-01-23 11:00:00,25.34,25.42,25.3,25.35,352500.0,19.7262,19.7885,19.695,19.734,352500.0
2014-01-23 11:10:00,25.35,25.39,25.3,25.31,163600.0,19.734,19.7651,19.695,19.7028,163600.0
2014-01-23 11:20:00,25.3,25.32,25.25,25.31,221300.0,19.695,19.7106,19.6561,19.7028,221300.0
2014-01-23 11:30:00,25.31,25.38,25.28,25.38,191700.0,19.7028,19.7573,19.6795,19.7573,191700.0
2014-01-23 11:40:00,25.37,25.42,25.35,25.41,270400.0,19.7495,19.7885,19.734,19.7807,270400.0
2014-01-23 11:50:00,25.42,25.42,25.28,25.3,250500.0,19.7885,19.7885,19.6795,19.695,250500.0
2014-01-23 12:00:00,25.3,25.34,25.26,25.29,259800.0,19.695,19.7262,19.6639,19.6873,259800.0
2014-01-23 12:10:00,25.3,25.34,25.24,25.25,130100.0,19.695,19.7262,19.6483,19.6561,130100.0
2014-01-23 12:20:00,25.24,25.3,25.22,25.29,129700.0,19.6483,19.695,19.6328,19.6873,129700.0
2014-01-23 12:30:00,25.29,25.29,25.21,25.22,166000.0,19.6873,19.6873,19.625,19.6328,166000.0
2014-01-23 12:40:00,25.21,25.23,25.18,25.23,94600.0,19.625,19.6406,19.6016,19.6406,94600.0
2014-01-23 12:50:00,25.23,25.23,25.17,25.18,116400.0,19.6406,19.6406,19.5938,19.6016,116400.0
2014-01-23 13:00:00,25.18,25.21,25.16,25.19,76900.0,19.6016,19.625,19.5861,19.6094,76900.0
2014-01-23 13:10:00,25.18,25.24,25.17,25.2,73200.0,19.6016,19.6483,19.5938,19.6172,73200.0
2014-01-23 13:20:00,25.2,25.24,25.16,25.24,88200.0,19.6172,19.6483,19.5861,19.6483,88200.0
2014-01-23 13:30:00,25.24,25.26,25.22,25.24,90300.0,19.6483,19.6639,19.6328,19.6483,90300.0
2014-01-23 13:40:00,25.23,25.28,25.21,25.28,105500.0,19.6406,19.6795,19.625,19.6795,105500.0
2014-01-23 13:50:00,25.28,25.29,25.17,25.21,122800.0,19.6795,19.6873,19.5938,19.625,122800.0
2014-01-23 14:00:00,25.21,25.24,25.19,25.21,128200.0,19.625,19.6483,19.6094,19.625,128200.0
2014-01-23 14:10:00,25.21,25.25,25.21,25.25,97500.0,19.625,19.6561,19.625,19.6561,97500.0
2014-01-23 14:20:00,25.25,25.29,25.22,25.23,207400.0,19.6561,19.6873,19.6328,19.6406,207400.0
2014-01-23 14:30:00,25.23,25.23,25.17,25.22,212500.0,19.6406,19.6406,19.5938,19.6328,212500.0
2014-01-23 14:40:00,25.21,25.22,25.13,25.2,165200.0,19.625,19.6328,19.5627,19.6172,165200.0
2014-01-23 14:50:00,25.2,25.22,25.17,25.21,84800.0,19.6172,19.6328,19.5938,19.625,84800.0
2014-01-23 15:00:00,25.21,25.21,25.16,25.18,139600.0,19.625,19.625,19.5861,19.6016,139600.0
2014-01-23 15:10:00,25.17,25.2,25.12,25.12,107300.0,19.5938,19.6172,19.5549,19.5549,107300.0
2014-01-23 15:20:00,25.13,25.14,25.09,25.14,178700.0,19.5627,19.5705,19.5316,19.5705,178700.0
2014-01-23 15:30:00,25.14,25.21,25.11,25.2,326100.0,19.5705,19.625,19.5471,19.6172,326100.0
2014-01-23 15:40:00,25.2,25.23,25.15,25.18,251000.0,19.6172,19.6406,19.5783,19.6016,251000.0
2014-01-23 15:50:00,25.18,25.2,25.15,25.16,517400.0,19.6016,19.6172,19.5783,19.5861,517400.0
2014-01-24 09:30:00,25.46,25.65,25.41,25.55,726500.0,19.8196,19.9675,19.7807,19.8897,726500.0
2014-01-24 09:40:00,25.54,25.62,25.51,25.52,390200.0,19.8819,19.9441,19.8585,19.8663,390200.0
2014-01-24 09:50:00,25.53,25.57,25.27,25.31,404200.0,19.8741,19.9052,19.6717,19.7028,404200.0
2014-01-24 10:00:00,25.3,25.32,25.08,25.18,405600.0,19.695,19.7106,19.5238,19.6016,405600.0
2014-01-24 10:10:00,25.18,25.22,25.14,25.2,404000.0,19.6016,19.6328,19.5705,19.6172,404000.0
2014-01-24 10:20:00,25.19,25.21,25.06,25.13,245700.0,19.6094,19.625,19.5082,19.5627,245700.0
2014-01-24 10:30:00,25.14,25.2,25.0,25.0,258400.0,19.5705,19.6172,19.4615,19.4615,258400.0
2014-01-24 10:40:00,25.0,25.04,24.91,24.93,346600.0,19.4615,19.4926,19.3914,19.407,346600.0
2014-01-24 10:50:00,24.93,24.94,24.66,24.73,442300.0,19.407,19.4148,19.1968,19.2513,442300.0
2014-01-24 11:00:00,24.72,24.79,24.63,24.76,235000.0,19.2435,19.298,19.1735,19.2747,235000.0
2014-01-24 11:10:00,24.76,24.83,24.74,24.8,259200.0,19.2747,19.3292,19.2591,19.3058,259200.0
2014-01-24 11:20:00,24.79,24.8,24.69,24.76,224400.0,19.298,19.3058,19.2202,19.2747,224400.0
2014-01-24 11:30:00,24.76,24.77,24.57,24.58,198600.0,19.2747,19.2825,19.1268,19.1346,198600.0
2014-01-24 11:40:00,24.57,24.61,24.46,24.59,227900.0,19.1268,19.1579,19.0411,19.1423,227900.0
2014-01-24 11:50:00,24.59,24.64,24.48,24.58,183600.0,19.1423,19.1813,19.0567,19.1346,183600.0
2014-01-24 12:00:00,24.59,24.7,24.54,24.65,252100.0,19.1423,19.228,19.1034,19.189,252100.0
2014-01-24 12:10:00,24.65,24.67,24.6,24.63,118800.0,19.189,19.2046,19.1501,19.1735,118800.0
2014-01-24 12:20:00,24.63,24.69,24.59,24.68,90600.0,19.1735,19.2202,19.1423,19.2124,90600.0
2014-01-24 12:30:00,24.69,24.74,24.63,24.74,144400.0,19.2202,19.2591,19.1735,19.2591,144400.0
2014-01-24 12:40:00,24.75,24.87,24.72,24.85,182400.0,19.2669,19.3603,19.2435,19.3447,182400.0
2014-01-24 12:50:00,24.85,24.86,24.74,24.77,152600.0,19.3447,19.3525,19.2591,19.2825,152600.0
2014-01-24 13:00:00,24.77,24.83,24.75,24.8,124100.0,19.2825,19.3292,19.2669,19.3058,124100.0
2014-01-24 13:10:00,24.8,24.85,24.8,24.85,104500.0,19.3058,19.3447,19.3058,19.3447,104500.0
2014-01-24 13:20:00,24.85,24.97,24.84,24.95,385400.0,19.3447,19.4382,19.337,19.4226,385400.0
2014-01-24 13:30:00,24.95,24.99,24.92,24.93,113900.0,19.4226,19.4537,19.3992,19.407,113900.0
2014-01-24 13:40:00,24.92,24.94,24.88,24.9,88700.0,19.3992,19.4148,19.3681,19.3837,88700.0
2014-01-24 13:50:00,24.89,25.0,24.89,24.99,122300.0,19.3759,19.4615,19.3759,19.4537,122300.0
2014-01-24 14:00:00,24.99,25.04,24.98,25.03,209300.0,19.4537,19.4926,19.4459,19.4849,209300.0
2014-01-24 14:10:00,25.04,25.08,25.01,25.05,120700.0,19.4926,19.5238,19.4693,19.5004,120700.0
2014-01-24 14:20:00,25.06,25.08,24.98,25.02,224800.0,19.5082,19.5238,19.4459,19.4771,224800.0
2014-01-24 14:30:00,25.03,25.05,25.01,25.01,74400.0,19.4849,19.5004,19.4693,19.4693,74400.0
2014-01-24 14:40:00,25.01,25.02,24.86,24.9,316300.0,19.4693,19.4771,19.3525,19.3837,316300.0
2014-01-24 14:50:00,24.9,24.9,24.84,24.89,94000.0,19.3837,19.3837,19.337,19.3759,94000.0
2014-01-24 15:00:00,24.88,24.92,24.87,24.92,100900.0,19.3681,19.3992,19.3603,19.3992,100900.0
2014-01-24 15:10:00,24.92,24.94,24.87,24.91,150000.0,19.3992,19.4148,19.3603,19.3914,150000.0
2014-01-24 15:20:00,24.91,24.91,24.85,24.88,153000.0,19.3914,19.3914,19.3447,19.3681,153000.0
2014-01-24 15:30:00,24.88,24.91,24.86,24.88,160800.0,19.3681,19.3914,19.3525,19.3681,160800.0
2014-01-24 15:40:00,24.89,24.89,24.8,24.8,230300.0,19.3759,19.3759,19.3058,19.3058,230300.0
2014-01-24 15:50:00,24.8,24.9,24.8,24.9,581600.0,19.3058,19.3837,19.3058,19.3837,581600.0
2014-01-27 09:30:00,24.65,24.7,24.44,24.49,438300.0,19.189,19.228,19.0256,19.0645,438300.0
2014-01-27 09:40:00,24.48,24.51,24.35,24.45,279000.0,19.0567,19.0801,18.9555,19.0334,279000.0
2014-01-27 09:50:00,24.44,24.59,24.42,24.55,301900.0,19.0256,19.1423,19.01,19.1112,301900.0
2014-01-27 10:00:00,24.55,24.71,24.54,24.63,440000.0,19.1112,19.2358,19.1034,19.1735,440000.0
2014-01-27 10:10:00,24.63,24.71,24.57,24.61,237500.0,19.1735,19.2358,19.1268,19.1579,237500.0
2014-01-27 10:20:00,24.61,24.66,24.49,24.55,391900.0,19.1579,19.1968,19.0645,19.1112,391900.0
2014-01-27 10:30:00,24.55,24.56,24.43,24.49,553500.0,19.1112,19.119,19.0178,19.0645,553500.0
2014-01-27 10:40:00,24.49,24.51,24.42,24.46,391200.0,19.0645,19.0801,19.01,19.0411,391200.0
2014-01-27 10:50:00,24.46,24.58,24.41,24.57,362600.0,19.0411,19.1346,19.0022,19.1268,362600.0
2014-01-27 11:00:00,24.57,24.67,24.57,24.6,233200.0,19.1268,19.2046,19.1268,19.1501,233200.0
2014-01-27 11:10:00,24.6,24.62,24.49,24.49,146800.0,19.1501,19.1657,19.0645,19.0645,146800.0
2014-01-27 11:20:00,24.5,24.54,24.47,24.49,148400.0,19.0723,19.1034,19.0489,19.0645,148400.0
2014-01-27 11:30:00,24.49,24.54,24.46,24.53,96700.0,19.0645,19.1034,19.0411,19.0956,96700.0
2014-01-27 11:40:00,24.53,24.55,24.44,24.47,111600.0,19.0956,19.1112,19.0256,19.0489,111600.0
2014-01-27 11:50:00,24.47,24.48,24.39,24.43,87200.0,19.0489,19.0567,18.9866,19.0178,87200.0
2014-01-27 12:00:00,24.43,24.44,24.34,24.43,337700.0,19.0178,19.0256,18.9477,19.0178,337700.0
2014-01-27 12:10:00,24.44,24.48,24.4,24.45,116400.0,19.0256,19.0567,18.9944,19.0334,116400.0
2014-01-27 12:20:00,24.45,24.45,24.39,24.39,126000.0,19.0334,19.0334,18.9866,18.9866,126000.0
2014-01-27 12:30:00,24.39,24.43,24.36,24.38,173800.0,18.9866,19.0178,18.9633,18.9789,173800.0
2014-01-27 12:40:00,24.37,24.4,24.35,24.39,186600.0,18.9711,18.9944,18.9555,18.9866,186600.0
2014-01-27 12:50:00,24.39,24.44,24.36,24.42,135500.0,18.9866,19.0256,18.9633,19.01,135500.0
2014-01-27 13:00:00,24.41,24.46,24.36,24.36,98300.0,19.0022,19.0411,18.9633,18.9633,98300.0
2014-01-27 13:10:00,24.36,24.39,24.35,24.38,64100.0,18.9633,18.9866,18.9555,18.9789,64100.0
2014-01-27 13:20:00,24.37,24.46,24.35,24.44,97100.0,18.9711,19.0411,18.9555,19.0256,97100.0
2014-01-27 13:30:00,24.43,24.47,24.41,24.42,105000.0,19.0178,19.0489,19.0022,19.01,105000.0
2014-01-27 13:40:00,24.41,24.42,24.36,24.36,85300.0,19.0022,19.01,18.9633,18.9633,85300.0
2014-01-27 13:50:00,24.35,24.39,24.32,24.32,164200.0,18.9555,18.9866,18.9322,18.9322,164200.0
2014-01-27 14:00:00,24.33,24.33,24.25,24.26,253200.0,18.9399,18.9399,18.8777,18.8854,253200.0
2014-01-27 14:10:00,24.26,24.31,24.22,24.31,302000.0,18.8854,18.9244,18.8543,18.9244,302000.0
2014-01-27 14:20:00,24.31,24.37,24.29,24.36,167900.0,18.9244,18.9711,18.9088,18.9633,167900.0
2014-01-27 14:30:00,24.36,24.36,24.27,24.3,189100.0,18.9633,18.9633,18.8932,18.9166,189100.0
2014-01-27 14:40:00,24.3,24.31,24.26,24.29,203200.0,18.9166,18.9244,18.8854,18.9088,203200.0
2014-01-27 14:50:00,24.3,24.31,24.24,24.24,107400.0,18.9166,18.9244,18.8699,18.8699,107400.0
2014-01-27 15:00:00,24.25,24.27,24.21,24.22,149000.0,18.8777,18.8932,18.8465,18.8543,149000.0
2014-01-27 15:10:00,24.22,24.25,24.21,24.24,224200.0,18.8543,18.8777,18.8465,18.8699,224200.0
2014-01-27 15:20:00,24.24,24.3,24.23,24.3,174800.0,18.8699,18.9166,18.8621,18.9166,174800.0
2014-01-27 15:30:00,24.31,24.32,24.26,24.31,216500.0,18.9244,18.9322,18.8854,18.9244,216500.0
2014-01-27 15:40:00,24.31,24.34,24.25,24.26,269000.0,18.9244,18.9477,18.8777,18.8854,269000.0
2014-01-27 15:50:00,24.27,24.29,24.16,24.17,777100.0,18.8932,18.9088,18.8076,18.8154,777100.0
2014-01-28 09:30:00,24.33,24.38,24.08,24.18,478300.0,18.9399,18.9789,18.7453,18.8232,478300.0
2014-01-28 09:40:00,24.18,24.29,24.18,24.27,177900.0,18.8232,18.9088,18.8232,18.8932,177900.0
2014-01-28 09:50:00,24.27,24.41,24.14,24.15,314200.0,18.8932,19.0022,18.792,18.7998,314200.0
2014-01-28 10:00:00,24.15,24.33,24.13,24.28,250400.0,18.7998,18.9399,18.7842,18.901,250400.0
2014-01-28 10:10:00,24.29,24.43,24.26,24.34,210700.0,18.9088,19.0178,18.8854,18.9477,210700.0
2014-01-28 10:20:00,24.33,24.38,24.3,24.31,224100.0,18.9399,18.9789,18.9166,18.9244,224100.0
2014-01-28 10:30:00,24.31,24.41,24.29,24.39,173200.0,18.9244,19.0022,18.9088,18.9866,173200.0
2014-01-28 10:40:00,24.39,24.47,24.38,24.38,208500.0,18.9866,19.0489,18.9789,18.9789,208500.0
2014-01-28 10:50:00,24.39,24.49,24.38,24.45,235000.0,18.9866,19.0645,18.9789,19.0334,235000.0
2014-01-28 11:00:00,24.45,24.49,24.41,24.47,134000.0,19.0334,19.0645,19.0022,19.0489,134000.0
2014-01-28 11:10:00,24.48,24.51,24.46,24.5,79800.0,19.0567,19.0801,19.0411,19.0723,79800.0
2014-01-28 11:20:00,24.5,24.55,24.5,24.5,100100.0,19.0723,19.1112,19.0723,19.0723,100100.0
2014-01-28 11:30:00,24.5,24.5,24.4,24.43,107100.0,19.0723,19.0723,18.9944,19.0178,107100.0
2014-01-28 11:40:00,24.43,24.44,24.38,24.38,45100.0,19.0178,19.0256,18.9789,18.9789,45100.0
2014-01-28 11:50:00,24.38,24.51,24.38,24.46,117100.0,18.9789,19.0801,18.9789,19.0411,117100.0
2014-01-28 12:00:00,24.46,24.52,24.44,24.52,41900.0,19.0411,19.0878,19.0256,19.0878,41900.0
2014-01-28 12:10:00,24.52,24.53,24.49,24.52,55800.0,19.0878,19.0956,19.0645,19.0878,55800.0
2014-01-28 12:20:00,24.52,24.57,24.52,24.56,83700.0,19.0878,19.1268,19.0878,19.119,83700.0
2014-01-28 12:30:00,24.56,24.58,24.5,24.52,65100.0,19.119,19.1346,19.0723,19.0878,65100.0
2014-01-28 12:40:00,24.51,24.54,24.48,24.51,65500.0,19.0801,19.1034,19.0567,19.0801,65500.0
2014-01-28 12:50:00,24.52,24.54,24.48,24.5,71100.0,19.0878,19.1034,19.0567,19.0723,71100.0
2014-01-28 13:00:00,24.5,24.51,24.43,24.44,70200.0,19.0723,19.0801,19.0178,19.0256,70200.0
2014-01-28 13:10:00,24.44,24.46,24.41,24.43,65800.0,19.0256,19.0411,19.0022,19.0178,65800.0
2014-01-28 13:20:00,24.44,24.46,24.41,24.42,50000.0,19.0256,19.0411,19.0022,19.01,50000.0
2014-01-28 13:30:00,24.42,24.42,24.39,24.39,61000.0,19.01,19.01,18.9866,18.9866,61000.0
2014-01-28 13:40:00,24.4,24.4,24.35,24.38,60700.0,18.9944,18.9944,18.9555,18.9789,60700.0
2014-01-28 13:50:00,24.39,24.41,24.37,24.41,59700.0,18.9866,19.0022,18.9711,19.0022,59700.0
2014-01-28 14:00:00,24.4,24.42,24.39,24.4,56800.0,18.9944,19.01,18.9866,18.9944,56800.0
2014-01-28 14:10:00,24.4,24.41,24.38,24.41,67200.0,18.9944,19.0022,18.9789,19.0022,67200.0
2014-01-28 14:20:00,24.41,24.46,24.41,24.43,68300.0,19.0022,19.0411,19.0022,19.0178,68300.0
2014-01-28 14:30:00,24.43,24.47,24.43,24.46,47200.0,19.0178,19.0489,19.0178,19.0411,47200.0
2014-01-28 14:40:00,24.46,24.5,24.44,24.46,90000.0,19.0411,19.0723,19.0256,19.0411,90000.0
2014-01-28 14:50:00,24.46,24.52,24.46,24.51,110100.0,19.0411,19.0878,19.0411,19.0801,110100.0
2014-01-28 15:00:00,24.5,24.52,24.48,24.5,131000.0,19.0723,19.0878,19.0567,19.0723,131000.0
2014-01-28 15:10:00,24.49,24.52,24.49,24.51,62000.0,19.0645,19.0878,19.0645,19.0801,62000.0
2014-01-28 15:20:00,24.52,24.57,24.52,24.56,124200.0,19.0878,19.1268,19.0878,19.119,124200.0
2014-01-28 15:30:00,24.55,24.59,24.54,24.55,119000.0,19.1112,19.1423,19.1034,19.1112,119000.0
2014-01-28 15:40:00,24.55,24.62,24.55,24.62,272400.0,19.1112,19.1657,19.1112,19.1657,272400.0
2014-01-28 15:50:00,24.61,24.76,24.61,24.65,866300.0,19.1579,19.2747,19.1579,19.189,866300.0
2014-01-29 09:30:00,25.08,25.22,24.9,25.11,618400.0,19.5238,19.6328,19.3837,19.5471,618400.0
2014-01-29 09:40:00,25.1,25.16,24.94,24.99,332600.0,19.5394,19.5861,19.4148,19.4537,332600.0
2014-01-29 09:50:00,24.98,25.05,24.77,24.77,561200.0,19.4459,19.5004,19.2825,19.2825,561200.0
2014-01-29 10:00:00,24.78,24.82,24.56,24.61,343100.0,19.2902,19.3214,19.119,19.1579,343100.0
2014-01-29 10:10:00,24.61,24.72,24.56,24.69,379100.0,19.1579,19.2435,19.119,19.2202,379100.0
2014-01-29 10:20:00,24.69,24.8,24.68,24.74,260600.0,19.2202,19.3058,19.2124,19.2591,260600.0
2014-01-29 10:30:00,24.73,24.77,24.64,24.7,262800.0,19.2513,19.2825,19.1813,19.228,262800.0
2014-01-29 10:40:00,24.71,24.73,24.68,24.71,144900.0,19.2358,19.2513,19.2124,19.2358,144900.0
2014-01-29 10:50:00,24.7,24.81,24.68,24.81,178700.0,19.228,19.3136,19.2124,19.3136,178700.0
2014-01-29 11:00:00,24.81,24.94,24.8,24.92,213300.0,19.3136,19.4148,19.3058,19.3992,213300.0
2014-01-29 11:10:00,24.92,24.95,24.9,24.94,137900.0,19.3992,19.4226,19.3837,19.4148,137900.0
2014-01-29 11:20:00,24.94,24.95,24.8,24.81,189600.0,19.4148,19.4226,19.3058,19.3136,189600.0
2014-01-29 11:30:00,24.82,24.84,24.72,24.75,199600.0,19.3214,19.337,19.2435,19.2669,199600.0
2014-01-29 11:40:00,24.75,24.78,24.73,24.75,102100.0,19.2669,19.2902,19.2513,19.2669,102100.0
2014-01-29 11:50:00,24.75,24.76,24.66,24.67,274800.0,19.2669,19.2747,19.1968,19.2046,274800.0
2014-01-29 12:00:00,24.67,24.68,24.56,24.58,139400.0,19.2046,19.2124,19.119,19.1346,139400.0
2014-01-29 12:10:00,24.59,24.66,24.58,24.66,117200.0,19.1423,19.1968,19.1346,19.1968,117200.0
2014-01-29 12:20:00,24.66,24.68,24.63,24.67,74100.0,19.1968,19.2124,19.1735,19.2046,74100.0
2014-01-29 12:30:00,24.68,24.71,24.64,24.66,103900.0,19.2124,19.2358,19.1813,19.1968,103900.0
2014-01-29 12:40:00,24.66,24.66,24.53,24.54,171700.0,19.1968,19.1968,19.0956,19.1034,171700.0
2014-01-29 12:50:00,24.54,24.6,24.54,24.6,94600.0,19.1034,19.1501,19.1034,19.1501,94600.0
2014-01-29 13:00:00,24.59,24.6,24.56,24.59,106300.0,19.1423,19.1501,19.119,19.1423,106300.0
2014-01-29 13:10:00,24.59,24.65,24.58,24.61,116100.0,19.1423,19.189,19.1346,19.1579,116100.0
2014-01-29 13:20:00,24.6,24.6,24.52,24.55,127900.0,19.1501,19.1501,19.0878,19.1112,127900.0
2014-01-29 13:30:00,24.56,24.62,24.55,24.6,156600.0,19.119,19.1657,19.1112,19.1501,156600.0
2014-01-29 13:40:00,24.59,24.62,24.59,24.6,122900.0,19.1423,19.1657,19.1423,19.1501,122900.0
2014-01-29 13:50:00,24.6,24.74,24.59,24.68,197800.0,19.1501,19.2591,19.1423,19.2124,197800.0
2014-01-29 14:00:00,24.69,24.7,24.32,24.59,460100.0,19.2202,19.228,18.9322,19.1423,460100.0
2014-01-29 14:10:00,24.59,24.77,24.55,24.7,481500.0,19.1423,19.2825,19.1112,19.228,481500.0
2014-01-29 14:20:00,24.71,24.8,24.56,24.61,294100.0,19.2358,19.3058,19.119,19.1579,294100.0
2014-01-29 14:30:00,24.61,24.74,24.6,24.73,162900.0,19.1579,19.2591,19.1501,19.2513,162900.0
2014-01-29 14:40:00,24.72,24.85,24.71,24.84,203000.0,19.2435,19.3447,19.2358,19.337,203000.0
2014-01-29 14:50:00,24.84,24.87,24.8,24.82,322200.0,19.337,19.3603,19.3058,19.3214,322200.0
2014-01-29 15:00:00,24.81,24.84,24.72,24.8,289900.0,19.3136,19.337,19.2435,19.3058,289900.0
2014-01-29 15:10:00,24.8,24.81,24.73,24.74,278200.0,19.3058,19.3136,19.2513,19.2591,278200.0
2014-01-29 15:20:00,24.74,24.79,24.73,24.79,150200.0,19.2591,19.298,19.2513,19.298,150200.0
2014-01-29 15:30:00,24.79,24.81,24.73,24.74,206800.0,19.298,19.3136,19.2513,19.2591,206800.0
2014-01-29 15:40:00,24.73,24.79,24.71,24.75,255100.0,19.2513,19.298,19.2358,19.2669,255100.0
2014-01-29 15:50:00,24.75,24.89,24.75,24.86,809100.0,19.2669,19.3759,19.2669,19.3525,809100.0
2014-01-30 09:30:00,23.82,24.12,23.8,24.02,1219200.0,18.5429,18.7765,18.5274,18.6986,1219200.0
2014-01-30 09:40:00,24.03,24.18,23.95,24.17,530000.0,18.7064,18.8232,18.6441,18.8154,530000.0
2014-01-30 09:50:00,24.16,24.16,23.91,24.05,827900.0,18.8076,18.8076,18.613,18.722,827900.0
2014-01-30 10:00:00,24.05,24.12,23.97,24.06,543900.0,18.722,18.7765,18.6597,18.7298,543900.0
2014-01-30 10:10:00,24.06,24.2,24.05,24.2,364100.0,18.7298,18.8387,18.722,18.8387,364100.0
2014-01-30 10:20:00,24.2,24.25,24.13,24.21,523500.0,18.8387,18.8777,18.7842,18.8465,523500.0
2014-01-30 10:30:00,24.21,24.21,24.03,24.09,328300.0,18.8465,18.8465,18.7064,18.7531,328300.0
2014-01-30 10:40:00,24.08,24.16,24.06,24.16,166100.0,18.7453,18.8076,18.7298,18.8076,166100.0
2014-01-30 10:50:00,24.15,24.3,24.14,24.29,189800.0,18.7998,18.9166,18.792,18.9088,189800.0
2014-01-30 11:00:00,24.29,24.33,24.2,24.32,355200.0,18.9088,18.9399,18.8387,18.9322,355200.0
2014-01-30 11:10:00,24.31,24.31,24.2,24.23,108000.0,18.9244,18.9244,18.8387,18.8621,108000.0
2014-01-30 11:20:00,24.22,24.22,24.16,24.18,129600.0,18.8543,18.8543,18.8076,18.8232,129600.0
2014-01-30 11:30:00,24.17,24.27,24.14,24.23,105500.0,18.8154,18.8932,18.792,18.8621,105500.0
2014-01-30 11:40:00,24.24,24.36,24.22,24.34,135400.0,18.8699,18.9633,18.8543,18.9477,135400.0
2014-01-30 11:50:00,24.35,24.36,24.27,24.35,111000.0,18.9555,18.9633,18.8932,18.9555,111000.0
2014-01-30 12:00:00,24.36,24.39,24.31,24.32,114300.0,18.9633,18.9866,18.9244,18.9322,114300.0
2014-01-30 12:10:00,24.32,24.33,24.25,24.27,66300.0,18.9322,18.9399,18.8777,18.8932,66300.0
2014-01-30 12:20:00,24.26,24.3,24.23,24.29,78800.0,18.8854,18.9166,18.8621,18.9088,78800.0
2014-01-30 12:30:00,24.29,24.3,24.22,24.28,67900.0,18.9088,18.9166,18.8543,18.901,67900.0
2014-01-30 12:40:00,24.29,24.29,24.15,24.28,191500.0,18.9088,18.9088,18.7998,18.901,191500.0
2014-01-30 12:50:00,24.28,24.31,24.25,24.25,80500.0,18.901,18.9244,18.8777,18.8777,80500.0
2014-01-30 13:00:00,24.26,24.26,24.18,24.2,85100.0,18.8854,18.8854,18.8232,18.8387,85100.0
2014-01-30 13:10:00,24.2,24.3,24.2,24.27,103400.0,18.8387,18.9166,18.8387,18.8932,103400.0
2014-01-30 13:20:00,24.28,24.31,24.23,24.28,85300.0,18.901,18.9244,18.8621,18.901,85300.0
2014-01-30 13:30:00,24.28,24.3,24.24,24.26,59500.0,18.901,18.9166,18.8699,18.8854,59500.0
2014-01-30 13:40:00,24.26,24.27,24.22,24.24,49300.0,18.8854,18.8932,18.8543,18.8699,49300.0
2014-01-30 13:50:00,24.23,24.29,24.23,24.27,61800.0,18.8621,18.9088,18.8621,18.8932,61800.0
2014-01-30 14:00:00,24.28,24.3,24.27,24.3,116400.0,18.901,18.9166,18.8932,18.9166,116400.0
2014-01-30 14:10:00,24.3,24.33,24.28,24.3,118500.0,18.9166,18.9399,18.901,18.9166,118500.0
2014-01-30 14:20:00,24.31,24.31,24.2,24.23,240300.0,18.9244,18.9244,18.8387,18.8621,240300.0
2014-01-30 14:30:00,24.23,24.24,24.16,24.19,177200.0,18.8621,18.8699,18.8076,18.831,177200.0
2014-01-30 14:40:00,24.19,24.23,24.18,24.19,151900.0,18.831,18.8621,18.8232,18.831,151900.0
2014-01-30 14:50:00,24.2,24.23,24.18,24.21,108800.0,18.8387,18.8621,18.8232,18.8465,108800.0
2014-01-30 15:00:00,24.22,24.22,24.16,24.17,155500.0,18.8543,18.8543,18.8076,18.8154,155500.0
2014-01-30 15:10:00,24.16,24.19,24.13,24.13,223900.0,18.8076,18.831,18.7842,18.7842,223900.0
2014-01-30 15:20:00,24.13,24.2,24.13,24.18,155200.0,18.7842,18.8387,18.7842,18.8232,155200.0
2014-01-30 15:30:00,24.18,24.2,24.14,24.17,179400.0,18.8232,18.8387,18.792,18.8154,179400.0
2014-01-30 15:40:00,24.17,24.17,24.06,24.07,632900.0,18.8154,18.8154,18.7298,18.7375,632900.0
2014-01-30 15:50:00,24.08,24.14,24.07,24.11,708200.0,18.7453,18.792,18.7375,18.7687,708200.0
2014-01-31 09:30:00,23.73,23.74,23.12,23.12,1484500.0,18.4729,18.4806,17.998,17.998,1484500.0
2014-01-31 09:40:00,23.13,23.36,23.12,23.3,620800.0,18.0058,18.1848,17.998,18.1381,620800.0
2014-01-31 09:50:00,23.31,23.31,23.1,23.12,690800.0,18.1459,18.1459,17.9824,17.998,690800.0
2014-01-31 10:00:00,23.12,23.13,23.0,23.02,757900.0,17.998,18.0058,17.9046,17.9202,757900.0
2014-01-31 10:10:00,23.02,23.18,23.0,23.15,641400.0,17.9202,18.0447,17.9046,18.0214,641400.0
2014-01-31 10:20:00,23.16,23.2,23.09,23.09,707400.0,18.0291,18.0603,17.9746,17.9746,707400.0
2014-01-31 10:30:00,23.08,23.13,23.0,23.07,691800.0,17.9669,18.0058,17.9046,17.9591,691800.0
2014-01-31 10:40:00,23.07,23.1,23.02,23.02,333600.0,17.9591,17.9824,17.9202,17.9202,333600.0
2014-01-31 10:50:00,23.02,23.12,23.01,23.02,383700.0,17.9202,17.998,17.9124,17.9202,383700.0
2014-01-31 11:00:00,23.02,23.03,22.66,22.81,1173900.0,17.9202,17.9279,17.6399,17.7567,1173900.0
2014-01-31 11:10:00,22.81,22.83,22.7,22.75,546700.0,17.7567,17.7722,17.671,17.71,546700.0
2014-01-31 11:20:00,22.75,22.76,22.59,22.66,727400.0,17.71,17.7178,17.5854,17.6399,727400.0
2014-01-31 11:30:00,22.68,22.72,22.54,22.56,566600.0,17.6555,17.6866,17.5465,17.5621,566600.0
2014-01-31 11:40:00,22.57,22.57,22.43,22.48,985100.0,17.5698,17.5698,17.4609,17.4998,985100.0
2014-01-31 11:50:00,22.47,22.57,22.44,22.47,549900.0,17.492,17.5698,17.4686,17.492,549900.0
2014-01-31 12:00:00,22.48,22.48,22.39,22.39,542800.0,17.4998,17.4998,17.4297,17.4297,542800.0
2014-01-31 12:10:00,22.4,22.42,22.28,22.3,921900.0,17.4375,17.4531,17.3441,17.3597,921900.0
2014-01-31 12:20:00,22.3,22.36,22.22,22.23,632000.0,17.3597,17.4064,17.2974,17.3052,632000.0
2014-01-31 12:30:00,22.22,22.25,22.07,22.09,729800.0,17.2974,17.3207,17.1806,17.1962,729800.0
2014-01-31 12:40:00,22.09,22.09,21.9,22.0,1261900.0,17.1962,17.1962,17.0483,17.1261,1261900.0
2014-01-31 12:50:00,22.01,22.01,21.88,21.88,649200.0,17.1339,17.1339,17.0327,17.0327,649200.0
2014-01-31 13:00:00,21.89,21.89,21.67,21.68,1339400.0,17.0405,17.0405,16.8692,16.877,1339400.0
2014-01-31 13:10:00,21.68,21.68,21.37,21.45,1475400.0,16.877,16.877,16.6357,16.698,1475400.0
2014-01-31 13:20:00,21.46,21.48,21.27,21.46,1411100.0,16.7058,16.7213,16.5578,16.7058,1411100.0
2014-01-31 13:30:00,21.46,21.58,21.45,21.5,917500.0,16.7058,16.7992,16.698,16.7369,917500.0
2014-01-31 13:40:00,21.5,21.62,21.37,21.53,798700.0,16.7369,16.8303,16.6357,16.7602,798700.0
2014-01-31 13:50:00,21.54,21.71,21.53,21.68,822400.0,16.768,16.9004,16.7602,16.877,822400.0
2014-01-31 14:00:00,21.68,21.77,21.67,21.74,536600.0,16.877,16.9471,16.8692,16.9237,536600.0
2014-01-31 14:10:00,21.74,21.84,21.6,21.61,850200.0,16.9237,17.0016,16.8147,16.8225,850200.0
2014-01-31 14:20:00,21.61,21.64,21.37,21.4,981800.0,16.8225,16.8459,16.6357,16.659,981800.0
2014-01-31 14:30:00,21.4,21.64,21.39,21.63,767000.0,16.659,16.8459,16.6513,16.8381,767000.0
2014-01-31 14:40:00,21.63,21.68,21.57,21.68,579500.0,16.8381,16.877,16.7914,16.877,579500.0
2014-01-31 14:50:00,21.68,21.8,21.68,21.78,625500.0,16.877,16.9704,16.877,16.9549,625500.0
2014-01-31 15:00:00,21.77,21.8,21.64,21.64,490400.0,16.9471,16.9704,16.8459,16.8459,490400.0
2014-01-31 15:10:00,21.64,21.65,21.5,21.56,717100.0,16.8459,16.8537,16.7369,16.7836,717100.0
2014-01-31 15:20:00,21.56,21.7,21.55,21.69,879000.0,16.7836,16.8926,16.7758,16.8848,879000.0
2014-01-31 15:30:00,21.7,21.7,21.63,21.67,700100.0,16.8926,16.8926,16.8381,16.8692,700100.0
2014-01-31 15:40:00,21.67,21.68,21.6,21.61,1121000.0,16.8692,16.877,16.8147,16.8225,1121000.0
2014-01-31 15:50:00,21.61,21.64,21.58,21.59,2060600.0,16.8225,16.8459,16.7992,16.807,2060600.0
2014-02-03 09:30:00,21.7,21.74,21.58,21.73,953200.0,16.8926,16.9237,16.7992,16.9159,953200.0
2014-02-03 09:40:00,21.73,21.85,21.69,21.7,515300.0,16.9159,17.0094,16.8848,16.8926,515300.0
2014-02-03 09:50:00,21.7,21.71,21.52,21.52,567100.0,16.8926,16.9004,16.7525,16.7525,567100.0
2014-02-03 10:00:00,21.53,21.82,21.53,21.82,1100500.0,16.7602,16.986,16.7602,16.986,1100500.0
2014-02-03 10:10:00,21.82,21.85,21.8,21.83,494300.0,16.986,17.0094,16.9704,16.9938,494300.0
2014-02-03 10:20:00,21.83,21.85,21.7,21.7,513000.0,16.9938,17.0094,16.8926,16.8926,513000.0
2014-02-03 10:30:00,21.71,21.74,21.65,21.65,405700.0,16.9004,16.9237,16.8537,16.8537,405700.0
2014-02-03 10:40:00,21.65,21.67,21.61,21.67,439400.0,16.8537,16.8692,16.8225,16.8692,439400.0
2014-02-03 10:50:00,21.67,21.72,21.64,21.72,260600.0,16.8692,16.9082,16.8459,16.9082,260600.0
2014-02-03 11:00:00,21.72,21.81,21.71,21.73,270100.0,16.9082,16.9782,16.9004,16.9159,270100.0
2014-02-03 11:10:00,21.72,21.81,21.72,21.73,420500.0,16.9082,16.9782,16.9082,16.9159,420500.0
2014-02-03 11:20:00,21.74,21.77,21.71,21.73,340000.0,16.9237,16.9471,16.9004,16.9159,340000.0
2014-02-03 11:30:00,21.73,21.75,21.69,21.7,252600.0,16.9159,16.9315,16.8848,16.8926,252600.0
2014-02-03 11:40:00,21.71,21.71,21.61,21.61,300100.0,16.9004,16.9004,16.8225,16.8225,300100.0
2014-02-03 11:50:00,21.61,21.62,21.47,21.48,466800.0,16.8225,16.8303,16.7135,16.7213,466800.0
2014-02-03 12:00:00,21.49,21.5,21.4,21.42,357800.0,16.7291,16.7369,16.659,16.6746,357800.0
2014-02-03 12:10:00,21.43,21.43,21.34,21.34,340800.0,16.6824,16.6824,16.6123,16.6123,340800.0
2014-02-03 12:20:00,21.34,21.35,21.28,21.32,406500.0,16.6123,16.6201,16.5656,16.5968,406500.0
2014-02-03 12:30:00,21.32,21.38,21.3,21.36,291200.0,16.5968,16.6435,16.5812,16.6279,291200.0
2014-02-03 12:40:00,21.37,21.45,21.36,21.44,188100.0,16.6357,16.698,16.6279,16.6902,188100.0
2014-02-03 12:50:00,21.44,21.46,21.43,21.43,230300.0,16.6902,16.7058,16.6824,16.6824,230300.0
2014-02-03 13:00:00,21.44,21.46,21.43,21.44,248800.0,16.6902,16.7058,16.6824,16.6902,248800.0
2014-02-03 13:10:00,21.45,21.46,21.44,21.44,174800.0,16.698,16.7058,16.6902,16.6902,174800.0
2014-02-03 13:20:00,21.44,21.45,21.33,21.33,268800.0,16.6902,16.698,16.6046,16.6046,268800.0
2014-02-03 13:30:00,21.33,21.35,21.2,21.22,398600.0,16.6046,16.6201,16.5034,16.5189,398600.0
2014-02-03 13:40:00,21.23,21.25,21.16,21.17,389100.0,16.5267,16.5423,16.4722,16.48,389100.0
2014-02-03 13:50:00,21.17,21.21,21.16,21.19,289100.0,16.48,16.5111,16.4722,16.4956,289100.0
2014-02-03 14:00:00,21.19,21.24,21.19,21.21,335400.0,16.4956,16.5345,16.4956,16.5111,335400.0
2014-02-03 14:10:00,21.21,21.21,21.15,21.17,330800.0,16.5111,16.5111,16.4644,16.48,330800.0
2014-02-03 14:20:00,21.16,21.17,21.13,21.13,274600.0,16.4722,16.48,16.4489,16.4489,274600.0
2014-02-03 14:30:00,21.13,21.14,21.11,21.14,289500.0,16.4489,16.4566,16.4333,16.4566,289500.0
2014-02-03 14:40:00,21.13,21.2,21.13,21.17,299000.0,16.4489,16.5034,16.4489,16.48,299000.0
2014-02-03 14:50:00,21.18,21.18,21.12,21.13,334400.0,16.4878,16.4878,16.4411,16.4489,334400.0
2014-02-03 15:00:00,21.14,21.14,21.1,21.11,339500.0,16.4566,16.4566,16.4255,16.4333,339500.0
2014-02-03 15:10:00,21.11,21.12,21.05,21.05,425800.0,16.4333,16.4411,16.3866,16.3866,425800.0
2014-02-03 15:20:00,21.05,21.08,21.02,21.05,499000.0,16.3866,16.4099,16.3632,16.3866,499000.0
2014-02-03 15:30:00,21.05,21.11,21.04,21.07,522700.0,16.3866,16.4333,16.3788,16.4022,522700.0
2014-02-03 15:40:00,21.07,21.08,21.01,21.01,635100.0,16.4022,16.4099,16.3554,16.3554,635100.0
2014-02-03 15:50:00,21.01,21.04,21.0,21.01,1408300.0,16.3554,16.3788,16.3477,16.3554,1408300.0
2014-02-04 09:30:00,20.92,21.26,20.9,21.13,1039300.0,16.2854,16.5501,16.2698,16.4489,1039300.0
2014-02-04 09:40:00,21.13,21.24,21.1,21.1,522500.0,16.4489,16.5345,16.4255,16.4255,522500.0
2014-02-04 09:50:00,21.1,21.2,20.98,21.2,586500.0,16.4255,16.5034,16.3321,16.5034,586500.0
2014-02-04 10:00:00,21.2,21.31,21.16,21.25,409300.0,16.5034,16.589,16.4722,16.5423,409300.0
2014-02-04 10:10:00,21.24,21.25,21.03,21.04,421000.0,16.5345,16.5423,16.371,16.3788,421000.0
2014-02-04 10:20:00,21.05,21.1,20.98,21.08,546500.0,16.3866,16.4255,16.3321,16.4099,546500.0
2014-02-04 10:30:00,21.07,21.14,21.06,21.1,338100.0,16.4022,16.4566,16.3944,16.4255,338100.0
2014-02-04 10:40:00,21.11,21.2,21.08,21.19,346400.0,16.4333,16.5034,16.4099,16.4956,346400.0
2014-02-04 10:50:00,21.2,21.26,21.19,21.19,317300.0,16.5034,16.5501,16.4956,16.4956,317300.0
2014-02-04 11:00:00,21.2,21.21,21.11,21.11,355200.0,16.5034,16.5111,16.4333,16.4333,355200.0
2014-02-04 11:10:00,21.11,21.23,21.11,21.21,334000.0,16.4333,16.5267,16.4333,16.5111,334000.0
2014-02-04 11:20:00,21.21,21.22,21.0,21.0,372500.0,16.5111,16.5189,16.3477,16.3477,372500.0
2014-02-04 11:30:00,21.0,21.04,20.99,21.03,300400.0,16.3477,16.3788,16.3399,16.371,300400.0
2014-02-04 11:40:00,21.03,21.06,21.0,21.03,285700.0,16.371,16.3944,16.3477,16.371,285700.0
2014-02-04 11:50:00,21.03,21.05,21.02,21.04,176300.0,16.371,16.3866,16.3632,16.3788,176300.0
2014-02-04 12:00:00,21.03,21.07,21.01,21.03,169300.0,16.371,16.4022,16.3554,16.371,169300.0
2014-02-04 12:10:00,21.03,21.05,21.01,21.03,155600.0,16.371,16.3866,16.3554,16.371,155600.0
2014-02-04 12:20:00,21.02,21.05,20.99,21.02,242800.0,16.3632,16.3866,16.3399,16.3632,242800.0
2014-02-04 12:30:00,21.01,21.12,21.01,21.08,319300.0,16.3554,16.4411,16.3554,16.4099,319300.0
2014-02-04 12:40:00,21.09,21.1,21.05,21.07,184900.0,16.4177,16.4255,16.3866,16.4022,184900.0
2014-02-04 12:50:00,21.07,21.07,21.0,21.01,149400.0,16.4022,16.4022,16.3477,16.3554,149400.0
2014-02-04 13:00:00,21.01,21.02,20.96,21.0,274900.0,16.3554,16.3632,16.3165,16.3477,274900.0
2014-02-04 13:10:00,21.01,21.03,20.99,21.02,183700.0,16.3554,16.371,16.3399,16.3632,183700.0
2014-02-04 13:20:00,21.02,21.02,20.98,20.98,159200.0,16.3632,16.3632,16.3321,16.3321,159200.0
2014-02-04 13:30:00,20.97,21.01,20.96,20.99,203000.0,16.3243,16.3554,16.3165,16.3399,203000.0
2014-02-04 13:40:00,20.99,21.02,20.98,21.02,138800.0,16.3399,16.3632,16.3321,16.3632,138800.0
2014-02-04 13:50:00,21.02,21.02,20.99,21.02,199200.0,16.3632,16.3632,16.3399,16.3632,199200.0
2014-02-04 14:00:00,21.01,21.02,20.98,21.01,163800.0,16.3554,16.3632,16.3321,16.3554,163800.0
2014-02-04 14:10:00,21.0,21.05,21.0,21.05,195100.0,16.3477,16.3866,16.3477,16.3866,195100.0
2014-02-04 14:20:00,21.05,21.08,21.05,21.06,153800.0,16.3866,16.4099,16.3866,16.3944,153800.0
2014-02-04 14:30:00,21.06,21.07,21.02,21.03,178300.0,16.3944,16.4022,16.3632,16.371,178300.0
2014-02-04 14:40:00,21.03,21.07,21.02,21.02,206000.0,16.371,16.4022,16.3632,16.3632,206000.0
2014-02-04 14:50:00,21.03,21.07,21.02,21.05,247200.0,16.371,16.4022,16.3632,16.3866,247200.0
2014-02-04 15:00:00,21.06,21.17,21.06,21.14,315200.0,16.3944,16.48,16.3944,16.4566,315200.0
2014-02-04 15:10:00,21.13,21.25,21.13,21.21,307800.0,16.4489,16.5423,16.4489,16.5111,307800.0
2014-02-04 15:20:00,21.2,21.22,21.18,21.22,332000.0,16.5034,16.5189,16.4878,16.5189,332000.0
2014-02-04 15:30:00,21.21,21.26,21.18,21.18,306000.0,16.5111,16.5501,16.4878,16.4878,306000.0
2014-02-04 15:40:00,21.18,21.23,21.14,21.14,455500.0,16.4878,16.5267,16.4566,16.4566,455500.0
2014-02-04 15:50:00,21.15,21.2,21.14,21.17,927500.0,16.4644,16.5034,16.4566,16.48,927500.0
2014-02-05 09:30:00,21.4,21.4,21.12,21.23,616000.0,16.659,16.659,16.4411,16.5267,616000.0
2014-02-05 09:40:00,21.24,21.46,21.23,21.43,405000.0,16.5345,16.7058,16.5267,16.6824,405000.0
2014-02-05 09:50:00,21.42,21.44,21.28,21.33,290600.0,16.6746,16.6902,16.5656,16.6046,290600.0
2014-02-05 10:00:00,21.33,21.35,21.15,21.31,614500.0,16.6046,16.6201,16.4644,16.589,614500.0
2014-02-05 10:10:00,21.31,21.39,21.3,21.32,333400.0,16.589,16.6513,16.5812,16.5968,333400.0
2014-02-05 10:20:00,21.32,21.33,21.22,21.25,379800.0,16.5968,16.6046,16.5189,16.5423,379800.0
2014-02-05 10:30:00,21.26,21.29,21.16,21.24,332000.0,16.5501,16.5734,16.4722,16.5345,332000.0
2014-02-05 10:40:00,21.24,21.27,21.18,21.19,275900.0,16.5345,16.5578,16.4878,16.4956,275900.0
2014-02-05 10:50:00,21.19,21.21,21.11,21.14,246000.0,16.4956,16.5111,16.4333,16.4566,246000.0
2014-02-05 11:00:00,21.14,21.21,21.13,21.18,189200.0,16.4566,16.5111,16.4489,16.4878,189200.0
2014-02-05 11:10:00,21.19,21.19,21.08,21.12,234700.0,16.4956,16.4956,16.4099,16.4411,234700.0
2014-02-05 11:20:00,21.12,21.12,21.02,21.04,309200.0,16.4411,16.4411,16.3632,16.3788,309200.0
2014-02-05 11:30:00,21.04,21.05,20.94,21.05,403600.0,16.3788,16.3866,16.301,16.3866,403600.0
2014-02-05 11:40:00,21.05,21.09,21.02,21.03,213900.0,16.3866,16.4177,16.3632,16.371,213900.0
2014-02-05 11:50:00,21.03,21.04,20.96,21.01,192100.0,16.371,16.3788,16.3165,16.3554,192100.0
2014-02-05 12:00:00,21.01,21.03,20.98,21.03,135600.0,16.3554,16.371,16.3321,16.371,135600.0
2014-02-05 12:10:00,21.02,21.09,21.02,21.08,148100.0,16.3632,16.4177,16.3632,16.4099,148100.0
2014-02-05 12:20:00,21.08,21.12,21.04,21.09,120500.0,16.4099,16.4411,16.3788,16.4177,120500.0
2014-02-05 12:30:00,21.1,21.14,21.07,21.14,172000.0,16.4255,16.4566,16.4022,16.4566,172000.0
2014-02-05 12:40:00,21.14,21.14,21.05,21.06,150100.0,16.4566,16.4566,16.3866,16.3944,150100.0
2014-02-05 12:50:00,21.06,21.07,21.01,21.01,105800.0,16.3944,16.4022,16.3554,16.3554,105800.0
2014-02-05 13:00:00,21.01,21.04,20.97,21.0,214600.0,16.3554,16.3788,16.3243,16.3477,214600.0
2014-02-05 13:10:00,21.01,21.03,21.0,21.03,134400.0,16.3554,16.371,16.3477,16.371,134400.0
2014-02-05 13:20:00,21.03,21.07,21.01,21.06,135500.0,16.371,16.4022,16.3554,16.3944,135500.0
2014-02-05 13:30:00,21.05,21.08,21.05,21.06,45300.0,16.3866,16.4099,16.3866,16.3944,45300.0
2014-02-05 13:40:00,21.06,21.07,21.04,21.05,110600.0,16.3944,16.4022,16.3788,16.3866,110600.0
2014-02-05 13:50:00,21.05,21.06,21.03,21.05,87600.0,16.3866,16.3944,16.371,16.3866,87600.0
2014-02-05 14:00:00,21.05,21.07,21.03,21.05,94600.0,16.3866,16.4022,16.371,16.3866,94600.0
2014-02-05 14:10:00,21.05,21.05,21.0,21.02,79300.0,16.3866,16.3866,16.3477,16.3632,79300.0
2014-02-05 14:20:00,21.02,21.02,21.0,21.01,63000.0,16.3632,16.3632,16.3477,16.3554,63000.0
2014-02-05 14:30:00,21.01,21.02,20.99,21.02,147100.0,16.3554,16.3632,16.3399,16.3632,147100.0
2014-02-05 14:40:00,21.03,21.03,20.98,20.98,112000.0,16.371,16.371,16.3321,16.3321,112000.0
2014-02-05 14:50:00,20.98,21.0,20.96,20.99,192400.0,16.3321,16.3477,16.3165,16.3399,192400.0
2014-02-05 15:00:00,20.98,20.99,20.95,20.95,111800.0,16.3321,16.3399,16.3087,16.3087,111800.0
2014-02-05 15:10:00,20.95,20.99,20.94,20.97,172300.0,16.3087,16.3399,16.301,16.3243,172300.0
2014-02-05 15:20:00,20.97,20.97,20.93,20.94,206400.0,16.3243,16.3243,16.2932,16.301,206400.0
2014-02-05 15:30:00,20.93,20.95,20.9,20.95,347000.0,16.2932,16.3087,16.2698,16.3087,347000.0
2014-02-05 15:40:00,20.94,20.96,20.88,20.92,502900.0,16.301,16.3165,16.2542,16.2854,502900.0
2014-02-05 15:50:00,20.91,20.94,20.86,20.87,718200.0,16.2776,16.301,16.2387,16.2465,718200.0
2014-02-06 09:30:00,20.9,21.03,20.79,20.82,506400.0,16.2698,16.371,16.1842,16.2075,506400.0
2014-02-06 09:40:00,20.82,20.94,20.81,20.85,193700.0,16.2075,16.301,16.1998,16.2309,193700.0
2014-02-06 09:50:00,20.85,20.85,20.79,20.82,268000.0,16.2309,16.2309,16.1842,16.2075,268000.0
2014-02-06 10:00:00,20.82,20.93,20.82,20.9,329800.0,16.2075,16.2932,16.2075,16.2698,329800.0
2014-02-06 10:10:00,20.9,20.91,20.82,20.82,190400.0,16.2698,16.2776,16.2075,16.2075,190400.0
2014-02-06 10:20:00,20.82,20.87,20.79,20.87,264800.0,16.2075,16.2465,16.1842,16.2465,264800.0
2014-02-06 10:30:00,20.86,20.88,20.84,20.86,197000.0,16.2387,16.2542,16.2231,16.2387,197000.0
2014-02-06 10:40:00,20.87,20.88,20.84,20.85,315800.0,16.2465,16.2542,16.2231,16.2309,315800.0
2014-02-06 10:50:00,20.86,20.89,20.8,20.81,297600.0,16.2387,16.262,16.192,16.1998,297600.0
2014-02-06 11:00:00,20.82,20.9,20.8,20.88,232200.0,16.2075,16.2698,16.192,16.2542,232200.0
2014-02-06 11:10:00,20.89,20.98,20.88,20.97,347200.0,16.262,16.3321,16.2542,16.3243,347200.0
2014-02-06 11:20:00,20.97,21.0,20.94,20.94,224200.0,16.3243,16.3477,16.301,16.301,224200.0
2014-02-06 11:30:00,20.94,20.96,20.9,20.95,196800.0,16.301,16.3165,16.2698,16.3087,196800.0
2014-02-06 11:40:00,20.95,20.96,20.93,20.96,121900.0,16.3087,16.3165,16.2932,16.3165,121900.0
2014-02-06 11:50:00,20.95,21.01,20.95,21.01,169400.0,16.3087,16.3554,16.3087,16.3554,169400.0
2014-02-06 12:00:00,21.01,21.07,21.0,21.07,197800.0,16.3554,16.4022,16.3477,16.4022,197800.0
2014-02-06 12:10:00,21.07,21.07,21.0,21.02,214900.0,16.4022,16.4022,16.3477,16.3632,214900.0
2014-02-06 12:20:00,21.02,21.12,21.02,21.12,142100.0,16.3632,16.4411,16.3632,16.4411,142100.0
2014-02-06 12:30:00,21.12,21.14,21.08,21.11,114600.0,16.4411,16.4566,16.4099,16.4333,114600.0
2014-02-06 12:40:00,21.11,21.19,21.1,21.17,118000.0,16.4333,16.4956,16.4255,16.48,118000.0
2014-02-06 12:50:00,21.18,21.2,21.15,21.18,79700.0,16.4878,16.5034,16.4644,16.4878,79700.0
2014-02-06 13:00:00,21.18,21.21,21.15,21.2,95200.0,16.4878,16.5111,16.4644,16.5034,95200.0
2014-02-06 13:10:00,21.21,21.25,21.19,21.23,136900.0,16.5111,16.5423,16.4956,16.5267,136900.0
2014-02-06 13:20:00,21.22,21.26,21.18,21.18,173200.0,16.5189,16.5501,16.4878,16.4878,173200.0
2014-02-06 13:30:00,21.19,21.2,21.16,21.18,69400.0,16.4956,16.5034,16.4722,16.4878,69400.0
2014-02-06 13:40:00,21.17,21.18,21.14,21.14,118200.0,16.48,16.4878,16.4566,16.4566,118200.0
2014-02-06 13:50:00,21.13,21.14,21.08,21.09,105500.0,16.4489,16.4566,16.4099,16.4177,105500.0
2014-02-06 14:00:00,21.08,21.12,21.07,21.09,141900.0,16.4099,16.4411,16.4022,16.4177,141900.0
2014-02-06 14:10:00,21.09,21.09,21.05,21.05,145200.0,16.4177,16.4177,16.3866,16.3866,145200.0
2014-02-06 14:20:00,21.05,21.06,20.97,21.01,192500.0,16.3866,16.3944,16.3243,16.3554,192500.0
2014-02-06 14:30:00,21.01,21.02,20.99,21.02,91800.0,16.3554,16.3632,16.3399,16.3632,91800.0
2014-02-06 14:40:00,21.02,21.05,21.0,21.02,145000.0,16.3632,16.3866,16.3477,16.3632,145000.0
2014-02-06 14:50:00,21.02,21.07,21.02,21.05,154200.0,16.3632,16.4022,16.3632,16.3866,154200.0
2014-02-06 15:00:00,21.05,21.1,21.05,21.1,154700.0,16.3866,16.4255,16.3866,16.4255,154700.0
2014-02-06 15:10:00,21.1,21.11,21.04,21.04,373600.0,16.4255,16.4333,16.3788,16.3788,373600.0
2014-02-06 15:20:00,21.04,21.04,21.01,21.02,147400.0,16.3788,16.3788,16.3554,16.3632,147400.0
2014-02-06 15:30:00,21.02,21.08,21.02,21.05,252500.0,16.3632,16.4099,16.3632,16.3866,252500.0
2014-02-06 15:40:00,21.04,21.05,20.95,20.98,406400.0,16.3788,16.3866,16.3087,16.3321,406400.0
2014-02-06 15:50:00,20.98,21.07,20.97,21.02,991000.0,16.3321,16.4022,16.3243,16.3632,991000.0
2014-02-07 09:30:00,21.1,21.16,21.02,21.1,863800.0,16.4255,16.4722,16.3632,16.4255,863800.0
2014-02-07 09:40:00,21.1,21.24,21.05,21.19,668800.0,16.4255,16.5345,16.3866,16.4956,668800.0
2014-02-07 09:50:00,21.19,21.25,21.16,21.23,498900.0,16.4956,16.5423,16.4722,16.5267,498900.0
2014-02-07 10:00:00,21.23,21.3,21.21,21.29,420600.0,16.5267,16.5812,16.5111,16.5734,420600.0
2014-02-07 10:10:00,21.3,21.35,21.23,21.28,506600.0,16.5812,16.6201,16.5267,16.5656,506600.0
2014-02-07 10:20:00,21.28,21.42,21.27,21.36,885500.0,16.5656,16.6746,16.5578,16.6279,885500.0
2014-02-07 10:30:00,21.36,21.48,21.34,21.46,353400.0,16.6279,16.7213,16.6123,16.7058,353400.0
2014-02-07 10:40:00,21.46,21.51,21.43,21.44,234200.0,16.7058,16.7447,16.6824,16.6902,234200.0
2014-02-07 10:50:00,21.43,21.51,21.42,21.45,229900.0,16.6824,16.7447,16.6746,16.698,229900.0
2014-02-07 11:00:00,21.45,21.49,21.43,21.46,201600.0,16.698,16.7291,16.6824,16.7058,201600.0
2014-02-07 11:10:00,21.47,21.51,21.43,21.45,164200.0,16.7135,16.7447,16.6824,16.698,164200.0
2014-02-07 11:20:00,21.45,21.45,21.36,21.41,208100.0,16.698,16.698,16.6279,16.6668,208100.0
2014-02-07 11:30:00,21.41,21.44,21.39,21.41,129700.0,16.6668,16.6902,16.6513,16.6668,129700.0
2014-02-07 11:40:00,21.41,21.44,21.32,21.32,212000.0,16.6668,16.6902,16.5968,16.5968,212000.0
2014-02-07 11:50:00,21.32,21.41,21.29,21.35,160500.0,16.5968,16.6668,16.5734,16.6201,160500.0
2014-02-07 12:00:00,21.36,21.47,21.35,21.45,158700.0,16.6279,16.7135,16.6201,16.698,158700.0
2014-02-07 12:10:00,21.45,21.45,21.4,21.44,88500.0,16.698,16.698,16.659,16.6902,88500.0
2014-02-07 12:20:00,21.44,21.46,21.41,21.42,71200.0,16.6902,16.7058,16.6668,16.6746,71200.0
2014-02-07 12:30:00,21.42,21.44,21.4,21.44,76900.0,16.6746,16.6902,16.659,16.6902,76900.0
2014-02-07 12:40:00,21.44,21.44,21.4,21.4,53200.0,16.6902,16.6902,16.659,16.659,53200.0
2014-02-07 12:50:00,21.4,21.44,21.4,21.42,71400.0,16.659,16.6902,16.659,16.6746,71400.0
2014-02-07 13:00:00,21.42,21.43,21.4,21.41,67400.0,16.6746,16.6824,16.659,16.6668,67400.0
2014-02-07 13:10:00,21.41,21.44,21.4,21.43,52200.0,16.6668,16.6902,16.659,16.6824,52200.0
2014-02-07 13:20:00,21.43,21.47,21.4,21.46,80400.0,16.6824,16.7135,16.659,16.7058,80400.0
2014-02-07 13:30:00,21.45,21.49,21.44,21.44,85800.0,16.698,16.7291,16.6902,16.6902,85800.0
2014-02-07 13:40:00,21.44,21.45,21.42,21.43,58900.0,16.6902,16.698,16.6746,16.6824,58900.0
2014-02-07 13:50:00,21.43,21.48,21.43,21.47,108900.0,16.6824,16.7213,16.6824,16.7135,108900.0
2014-02-07 14:00:00,21.48,21.57,21.47,21.55,242600.0,16.7213,16.7914,16.7135,16.7758,242600.0
2014-02-07 14:10:00,21.55,21.58,21.54,21.55,126700.0,16.7758,16.7992,16.768,16.7758,126700.0
2014-02-07 14:20:00,21.55,21.59,21.55,21.56,122300.0,16.7758,16.807,16.7758,16.7836,122300.0
2014-02-07 14:30:00,21.57,21.58,21.53,21.53,85100.0,16.7914,16.7992,16.7602,16.7602,85100.0
2014-02-07 14:40:00,21.53,21.61,21.53,21.59,198400.0,16.7602,16.8225,16.7602,16.807,198400.0
2014-02-07 14:50:00,21.58,21.65,21.58,21.61,198700.0,16.7992,16.8537,16.7992,16.8225,198700.0
2014-02-07 15:00:00,21.6,21.63,21.59,21.62,212500.0,16.8147,16.8381,16.807,16.8303,212500.0
2014-02-07 15:10:00,21.62,21.62,21.58,21.58,208800.0,16.8303,16.8303,16.7992,16.7992,208800.0
2014-02-07 15:20:00,21.58,21.6,21.55,21.56,218600.0,16.7992,16.8147,16.7758,16.7836,218600.0
2014-02-07 15:30:00,21.57,21.6,21.56,21.56,235800.0,16.7914,16.8147,16.7836,16.7836,235800.0
2014-02-07 15:40:00,21.56,21.59,21.55,21.55,346600.0,16.7836,16.807,16.7758,16.7758,346600.0
2014-02-07 15:50:00,21.55,21.57,21.51,21.53,856700.0,16.7758,16.7914,16.7447,16.7602,856700.0
2014-02-10 09:30:00,21.8,21.99,21.75,21.95,627100.0,16.9704,17.1183,16.9315,17.0872,627100.0
2014-02-10 09:40:00,21.94,22.1,21.94,22.09,516700.0,17.0794,17.204,17.0794,17.1962,516700.0
2014-02-10 09:50:00,22.1,22.29,22.08,22.27,1012000.0,17.204,17.3519,17.1884,17.3363,1012000.0
2014-02-10 10:00:00,22.27,22.39,22.27,22.34,691000.0,17.3363,17.4297,17.3363,17.3908,691000.0
2014-02-10 10:10:00,22.34,22.35,22.22,22.27,757600.0,17.3908,17.3986,17.2974,17.3363,757600.0
2014-02-10 10:20:00,22.27,22.35,22.26,22.35,617200.0,17.3363,17.3986,17.3285,17.3986,617200.0
2014-02-10 10:30:00,22.34,22.43,22.3,22.43,411600.0,17.3908,17.4609,17.3597,17.4609,411600.0
2014-02-10 10:40:00,22.42,22.42,22.34,22.39,588500.0,17.4531,17.4531,17.3908,17.4297,588500.0
2014-02-10 10:50:00,22.38,22.41,22.17,22.18,343600.0,17.4219,17.4453,17.2585,17.2662,343600.0
2014-02-10 11:00:00,22.19,22.23,22.09,22.13,223900.0,17.274,17.3052,17.1962,17.2273,223900.0
2014-02-10 11:10:00,22.14,22.3,22.14,22.28,198000.0,17.2351,17.3597,17.2351,17.3441,198000.0
2014-02-10 11:20:00,22.29,22.31,22.18,22.19,250300.0,17.3519,17.3674,17.2662,17.274,250300.0
2014-02-10 11:30:00,22.19,22.25,22.14,22.15,205600.0,17.274,17.3207,17.2351,17.2429,205600.0
2014-02-10 11:40:00,22.16,22.2,22.1,22.17,172300.0,17.2507,17.2818,17.204,17.2585,172300.0
2014-02-10 11:50:00,22.17,22.2,22.14,22.17,196600.0,17.2585,17.2818,17.2351,17.2585,196600.0
2014-02-10 12:00:00,22.17,22.24,22.16,22.21,128800.0,17.2585,17.313,17.2507,17.2896,128800.0
2014-02-10 12:10:00,22.21,22.21,22.12,22.13,159900.0,17.2896,17.2896,17.2195,17.2273,159900.0
2014-02-10 12:20:00,22.12,22.16,22.06,22.1,120900.0,17.2195,17.2507,17.1728,17.204,120900.0
2014-02-10 12:30:00,22.1,22.2,22.09,22.16,170900.0,17.204,17.2818,17.1962,17.2507,170900.0
2014-02-10 12:40:00,22.15,22.22,22.13,22.2,128500.0,17.2429,17.2974,17.2273,17.2818,128500.0
2014-02-10 12:50:00,22.2,22.23,22.19,22.21,104300.0,17.2818,17.3052,17.274,17.2896,104300.0
2014-02-10 13:00:00,22.21,22.28,22.2,22.23,204800.0,17.2896,17.3441,17.2818,17.3052,204800.0
2014-02-10 13:10:00,22.23,22.26,22.2,22.25,98500.0,17.3052,17.3285,17.2818,17.3207,98500.0
2014-02-10 13:20:00,22.25,22.29,22.21,22.22,147100.0,17.3207,17.3519,17.2896,17.2974,147100.0
2014-02-10 13:30:00,22.22,22.25,22.19,22.23,75300.0,17.2974,17.3207,17.274,17.3052,75300.0
2014-02-10 13:40:00,22.23,22.23,22.19,22.19,89300.0,17.3052,17.3052,17.274,17.274,89300.0
2014-02-10 13:50:00,22.19,22.25,22.18,22.25,124300.0,17.274,17.3207,17.2662,17.3207,124300.0
2014-02-10 14:00:00,22.25,22.28,22.23,22.23,117000.0,17.3207,17.3441,17.3052,17.3052,117000.0
2014-02-10 14:10:00,22.23,22.25,22.21,22.21,83900.0,17.3052,17.3207,17.2896,17.2896,83900.0
2014-02-10 14:20:00,22.21,22.24,22.17,22.18,119200.0,17.2896,17.313,17.2585,17.2662,119200.0
2014-02-10 14:30:00,22.18,22.18,22.14,22.17,118300.0,17.2662,17.2662,17.2351,17.2585,118300.0
2014-02-10 14:40:00,22.17,22.22,22.16,22.22,108000.0,17.2585,17.2974,17.2507,17.2974,108000.0
2014-02-10 14:50:00,22.22,22.25,22.2,22.23,178600.0,17.2974,17.3207,17.2818,17.3052,178600.0
2014-02-10 15:00:00,22.23,22.24,22.16,22.18,110100.0,17.3052,17.313,17.2507,17.2662,110100.0
2014-02-10 15:10:00,22.18,22.22,22.17,22.22,190500.0,17.2662,17.2974,17.2585,17.2974,190500.0
2014-02-10 15:20:00,22.21,22.23,22.19,22.21,158300.0,17.2896,17.3052,17.274,17.2896,158300.0
2014-02-10 15:30:00,22.21,22.22,22.14,22.18,315900.0,17.2896,17.2974,17.2351,17.2662,315900.0
2014-02-10 15:40:00,22.18,22.21,22.14,22.15,586400.0,17.2662,17.2896,17.2351,17.2429,586400.0
2014-02-10 15:50:00,22.15,22.2,22.15,22.19,690500.0,17.2429,17.2818,17.2429,17.274,690500.0
2014-02-11 09:30:00,22.31,22.65,22.31,22.42,727800.0,17.3674,17.6321,17.3674,17.4531,727800.0
2014-02-11 09:40:00,22.43,22.56,22.36,22.55,986600.0,17.4609,17.5621,17.4064,17.5543,986600.0
2014-02-11 09:50:00,22.56,22.68,22.54,22.55,408300.0,17.5621,17.6555,17.5465,17.5543,408300.0
2014-02-11 10:00:00,22.56,22.72,22.49,22.6,497700.0,17.5621,17.6866,17.5076,17.5932,497700.0
2014-02-11 10:10:00,22.6,22.7,22.51,22.53,473100.0,17.5932,17.671,17.5231,17.5387,473100.0
2014-02-11 10:20:00,22.54,22.63,22.47,22.59,431700.0,17.5465,17.6166,17.492,17.5854,431700.0
2014-02-11 10:30:00,22.59,22.71,22.56,22.71,444100.0,17.5854,17.6788,17.5621,17.6788,444100.0
2014-02-11 10:40:00,22.71,22.87,22.7,22.86,683100.0,17.6788,17.8034,17.671,17.7956,683100.0
2014-02-11 10:50:00,22.87,22.92,22.83,22.87,329100.0,17.8034,17.8423,17.7722,17.8034,329100.0
2014-02-11 11:00:00,22.87,22.9,22.77,22.9,467300.0,17.8034,17.8267,17.7255,17.8267,467300.0
2014-02-11 11:10:00,22.9,22.94,22.87,22.89,267000.0,17.8267,17.8579,17.8034,17.819,267000.0
2014-02-11 11:20:00,22.89,22.9,22.79,22.79,359100.0,17.819,17.8267,17.7411,17.7411,359100.0
2014-02-11 11:30:00,22.79,22.89,22.7,22.88,342800.0,17.7411,17.819,17.671,17.8112,342800.0
2014-02-11 11:40:00,22.88,22.96,22.87,22.92,255700.0,17.8112,17.8734,17.8034,17.8423,255700.0
2014-02-11 11:50:00,22.92,22.95,22.89,22.91,165300.0,17.8423,17.8657,17.819,17.8345,165300.0
2014-02-11 12:00:00,22.92,22.97,22.82,22.87,366100.0,17.8423,17.8812,17.7645,17.8034,366100.0
2014-02-11 12:10:00,22.87,22.89,22.84,22.85,201700.0,17.8034,17.819,17.78,17.7878,201700.0
2014-02-11 12:20:00,22.85,22.85,22.69,22.7,183900.0,17.7878,17.7878,17.6633,17.671,183900.0
2014-02-11 12:30:00,22.7,22.83,22.69,22.82,202200.0,17.671,17.7722,17.6633,17.7645,202200.0
2014-02-11 12:40:00,22.82,22.85,22.78,22.81,203700.0,17.7645,17.7878,17.7333,17.7567,203700.0
2014-02-11 12:50:00,22.81,22.82,22.72,22.72,206400.0,17.7567,17.7645,17.6866,17.6866,206400.0
2014-02-11 13:00:00,22.73,22.78,22.7,22.72,131700.0,17.6944,17.7333,17.671,17.6866,131700.0
2014-02-11 13:10:00,22.72,22.77,22.63,22.76,299600.0,17.6866,17.7255,17.6166,17.7178,299600.0
2014-02-11 13:20:00,22.75,22.83,22.73,22.82,166300.0,17.71,17.7722,17.6944,17.7645,166300.0
2014-02-11 13:30:00,22.82,22.85,22.8,22.83,162600.0,17.7645,17.7878,17.7489,17.7722,162600.0
2014-02-11 13:40:00,22.82,22.85,22.8,22.82,95300.0,17.7645,17.7878,17.7489,17.7645,95300.0
2014-02-11 13:50:00,22.83,22.88,22.82,22.82,148800.0,17.7722,17.8112,17.7645,17.7645,148800.0
2014-02-11 14:00:00,22.82,22.82,22.77,22.8,111500.0,17.7645,17.7645,17.7255,17.7489,111500.0
2014-02-11 14:10:00,22.81,22.9,22.8,22.87,139100.0,17.7567,17.8267,17.7489,17.8034,139100.0
2014-02-11 14:20:00,22.87,22.9,22.87,22.87,117500.0,17.8034,17.8267,17.8034,17.8034,117500.0
2014-02-11 14:30:00,22.87,22.98,22.87,22.98,263800.0,17.8034,17.889,17.8034,17.889,263800.0
2014-02-11 14:40:00,22.97,23.03,22.97,23.03,226400.0,17.8812,17.9279,17.8812,17.9279,226400.0
2014-02-11 14:50:00,23.02,23.03,22.96,22.98,211500.0,17.9202,17.9279,17.8734,17.889,211500.0
2014-02-11 15:00:00,22.97,23.03,22.95,22.99,199800.0,17.8812,17.9279,17.8657,17.8968,199800.0
2014-02-11 15:10:00,22.98,22.99,22.9,22.9,146600.0,17.889,17.8968,17.8267,17.8267,146600.0
2014-02-11 15:20:00,22.91,22.93,22.86,22.86,233800.0,17.8345,17.8501,17.7956,17.7956,233800.0
2014-02-11 15:30:00,22.86,22.94,22.86,22.92,464600.0,17.7956,17.8579,17.7956,17.8423,464600.0
2014-02-11 15:40:00,22.92,22.92,22.86,22.9,282000.0,17.8423,17.8423,17.7956,17.8267,282000.0
2014-02-11 15:50:00,22.9,22.93,22.85,22.89,903400.0,17.8267,17.8501,17.7878,17.819,903400.0
2014-02-12 09:30:00,22.86,22.94,22.48,22.5,888100.0,17.7956,17.8579,17.4998,17.5154,888100.0
2014-02-12 09:40:00,22.48,22.59,22.4,22.46,498100.0,17.4998,17.5854,17.4375,17.4842,498100.0
2014-02-12 09:50:00,22.46,22.65,22.42,22.57,412000.0,17.4842,17.6321,17.4531,17.5698,412000.0
2014-02-12 10:00:00,22.58,22.66,22.5,22.63,518100.0,17.5776,17.6399,17.5154,17.6166,518100.0
2014-02-12 10:10:00,22.63,22.75,22.63,22.68,659800.0,17.6166,17.71,17.6166,17.6555,659800.0
2014-02-12 10:20:00,22.69,22.75,22.62,22.66,594700.0,17.6633,17.71,17.6088,17.6399,594700.0
2014-02-12 10:30:00,22.66,22.66,22.51,22.53,313300.0,17.6399,17.6399,17.5231,17.5387,313300.0
2014-02-12 10:40:00,22.53,22.65,22.52,22.55,230600.0,17.5387,17.6321,17.5309,17.5543,230600.0
2014-02-12 10:50:00,22.55,22.57,22.48,22.49,217500.0,17.5543,17.5698,17.4998,17.5076,217500.0
2014-02-12 11:00:00,22.49,22.52,22.42,22.47,169000.0,17.5076,17.5309,17.4531,17.492,169000.0
2014-02-12 11:10:00,22.46,22.46,22.38,22.41,210600.0,17.4842,17.4842,17.4219,17.4453,210600.0
2014-02-12 11:20:00,22.41,22.41,22.32,22.37,234200.0,17.4453,17.4453,17.3752,17.4142,234200.0
2014-02-12 11:30:00,22.36,22.52,22.36,22.43,162100.0,17.4064,17.5309,17.4064,17.4609,162100.0
2014-02-12 11:40:00,22.43,22.45,22.36,22.38,128400.0,17.4609,17.4764,17.4064,17.4219,128400.0
2014-02-12 11:50:00,22.38,22.42,22.3,22.41,142200.0,17.4219,17.4531,17.3597,17.4453,142200.0
2014-02-12 12:00:00,22.4,22.46,22.4,22.44,141300.0,17.4375,17.4842,17.4375,17.4686,141300.0
2014-02-12 12:10:00,22.44,22.62,22.43,22.6,218200.0,17.4686,17.6088,17.4609,17.5932,218200.0
2014-02-12 12:20:00,22.59,22.67,22.58,22.67,146300.0,17.5854,17.6477,17.5776,17.6477,146300.0
2014-02-12 12:30:00,22.67,22.79,22.66,22.77,296800.0,17.6477,17.7411,17.6399,17.7255,296800.0
2014-02-12 12:40:00,22.77,22.82,22.75,22.77,210200.0,17.7255,17.7645,17.71,17.7255,210200.0
2014-02-12 12:50:00,22.78,22.83,22.74,22.82,172200.0,17.7333,17.7722,17.7022,17.7645,172200.0
2014-02-12 13:00:00,22.82,22.82,22.75,22.79,127000.0,17.7645,17.7645,17.71,17.7411,127000.0
2014-02-12 13:10:00,22.78,22.78,22.7,22.72,80400.0,17.7333,17.7333,17.671,17.6866,80400.0
2014-02-12 13:20:00,22.72,22.81,22.72,22.76,200100.0,17.6866,17.7567,17.6866,17.7178,200100.0
2014-02-12 13:30:00,22.76,22.8,22.73,22.77,92300.0,17.7178,17.7489,17.6944,17.7255,92300.0
2014-02-12 13:40:00,22.76,22.78,22.71,22.73,115400.0,17.7178,17.7333,17.6788,17.6944,115400.0
2014-02-12 13:50:00,22.73,22.74,22.66,22.68,143500.0,17.6944,17.7022,17.6399,17.6555,143500.0
2014-02-12 14:00:00,22.67,22.73,22.67,22.71,178600.0,17.6477,17.6944,17.6477,17.6788,178600.0
2014-02-12 14:10:00,22.71,22.76,22.71,22.75,198500.0,17.6788,17.7178,17.6788,17.71,198500.0
2014-02-12 14:20:00,22.75,22.75,22.64,22.64,149500.0,17.71,17.71,17.6243,17.6243,149500.0
2014-02-12 14:30:00,22.64,22.66,22.53,22.56,251800.0,17.6243,17.6399,17.5387,17.5621,251800.0
2014-02-12 14:40:00,22.55,22.56,22.43,22.43,162000.0,17.5543,17.5621,17.4609,17.4609,162000.0
2014-02-12 14:50:00,22.44,22.51,22.39,22.5,221100.0,17.4686,17.5231,17.4297,17.5154,221100.0
2014-02-12 15:00:00,22.51,22.52,22.4,22.41,243100.0,17.5231,17.5309,17.4375,17.4453,243100.0
2014-02-12 15:10:00,22.41,22.48,22.39,22.47,281600.0,17.4453,17.4998,17.4297,17.492,281600.0
2014-02-12 15:20:00,22.46,22.53,22.43,22.47,294800.0,17.4842,17.5387,17.4609,17.492,294800.0
2014-02-12 15:30:00,22.48,22.55,22.47,22.54,310800.0,17.4998,17.5543,17.492,17.5465,310800.0
2014-02-12 15:40:00,22.54,22.58,22.49,22.54,511600.0,17.5465,17.5776,17.5076,17.5465,511600.0
2014-02-12 15:50:00,22.54,22.55,22.5,22.51,814500.0,17.5465,17.5543,17.5154,17.5231,814500.0
2014-02-13 09:30:00,22.72,22.91,22.46,22.89,691100.0,17.6866,17.8345,17.4842,17.819,691100.0
2014-02-13 09:40:00,22.89,23.01,22.77,23.0,495200.0,17.819,17.9124,17.7255,17.9046,495200.0
2014-02-13 09:50:00,22.99,22.99,22.85,22.97,619100.0,17.8968,17.8968,17.7878,17.8812,619100.0
2014-02-13 10:00:00,22.96,23.16,22.96,23.08,543800.0,17.8734,18.0291,17.8734,17.9669,543800.0
2014-02-13 10:10:00,23.08,23.12,22.99,23.05,383800.0,17.9669,17.998,17.8968,17.9435,383800.0
2014-02-13 10:20:00,23.05,23.07,22.96,22.97,265700.0,17.9435,17.9591,17.8734,17.8812,265700.0
2014-02-13 10:30:00,22.97,23.04,22.96,23.03,230000.0,17.8812,17.9357,17.8734,17.9279,230000.0
2014-02-13 10:40:00,23.02,23.07,22.91,22.92,198600.0,17.9202,17.9591,17.8345,17.8423,198600.0
2014-02-13 10:50:00,22.92,22.99,22.91,22.98,282200.0,17.8423,17.8968,17.8345,17.889,282200.0
2014-02-13 11:00:00,22.98,23.03,22.97,22.97,88000.0,17.889,17.9279,17.8812,17.8812,88000.0
2014-02-13 11:10:00,22.97,23.01,22.94,23.01,147400.0,17.8812,17.9124,17.8579,17.9124,147400.0
2014-02-13 11:20:00,23.01,23.15,23.0,23.12,317100.0,17.9124,18.0214,17.9046,17.998,317100.0
2014-02-13 11:30:00,23.12,23.16,23.09,23.12,125600.0,17.998,18.0291,17.9746,17.998,125600.0
2014-02-13 11:40:00,23.13,23.15,23.0,23.03,219800.0,18.0058,18.0214,17.9046,17.9279,219800.0
2014-02-13 11:50:00,23.02,23.12,23.01,23.12,157900.0,17.9202,17.998,17.9124,17.998,157900.0
2014-02-13 12:00:00,23.12,23.15,23.05,23.06,195000.0,17.998,18.0214,17.9435,17.9513,195000.0
2014-02-13 12:10:00,23.06,23.11,23.05,23.1,89300.0,17.9513,17.9902,17.9435,17.9824,89300.0
2014-02-13 12:20:00,23.1,23.13,23.09,23.11,125500.0,17.9824,18.0058,17.9746,17.9902,125500.0
2014-02-13 12:30:00,23.11,23.2,23.1,23.18,122200.0,17.9902,18.0603,17.9824,18.0447,122200.0
2014-02-13 12:40:00,23.18,23.2,23.16,23.19,100600.0,18.0447,18.0603,18.0291,18.0525,100600.0
2014-02-13 12:50:00,23.19,23.25,23.19,23.22,165500.0,18.0525,18.0992,18.0525,18.0758,165500.0
2014-02-13 13:00:00,23.22,23.23,23.15,23.15,126700.0,18.0758,18.0836,18.0214,18.0214,126700.0
2014-02-13 13:10:00,23.16,23.21,23.14,23.21,309900.0,18.0291,18.0681,18.0136,18.0681,309900.0
2014-02-13 13:20:00,23.21,23.26,23.2,23.26,181300.0,18.0681,18.107,18.0603,18.107,181300.0
2014-02-13 13:30:00,23.25,23.33,23.25,23.32,233400.0,18.0992,18.1615,18.0992,18.1537,233400.0
2014-02-13 13:40:00,23.32,23.35,23.3,23.34,203400.0,18.1537,18.177,18.1381,18.1693,203400.0
2014-02-13 13:50:00,23.34,23.4,23.34,23.38,174800.0,18.1693,18.216,18.1693,18.2004,174800.0
2014-02-13 14:00:00,23.38,23.48,23.38,23.45,263400.0,18.2004,18.2782,18.2004,18.2549,263400.0
2014-02-13 14:10:00,23.45,23.46,23.41,23.45,284700.0,18.2549,18.2627,18.2238,18.2549,284700.0
2014-02-13 14:20:00,23.45,23.49,23.38,23.4,173600.0,18.2549,18.286,18.2004,18.216,173600.0
2014-02-13 14:30:00,23.41,23.45,23.4,23.41,153400.0,18.2238,18.2549,18.216,18.2238,153400.0
2014-02-13 14:40:00,23.42,23.42,23.36,23.41,135500.0,18.2315,18.2315,18.1848,18.2238,135500.0
2014-02-13 14:50:00,23.41,23.44,23.39,23.44,126000.0,18.2238,18.2471,18.2082,18.2471,126000.0
2014-02-13 15:00:00,23.44,23.48,23.44,23.48,222600.0,18.2471,18.2782,18.2471,18.2782,222600.0
2014-02-13 15:10:00,23.48,23.5,23.48,23.48,163100.0,18.2782,18.2938,18.2782,18.2782,163100.0
2014-02-13 15:20:00,23.49,23.5,23.46,23.48,220500.0,18.286,18.2938,18.2627,18.2782,220500.0
2014-02-13 15:30:00,23.49,23.53,23.48,23.51,385900.0,18.286,18.3172,18.2782,18.3016,385900.0
2014-02-13 15:40:00,23.52,23.56,23.51,23.54,558400.0,18.3094,18.3405,18.3016,18.325,558400.0
2014-02-13 15:50:00,23.55,23.55,23.51,23.53,728400.0,18.3327,18.3327,18.3016,18.3172,728400.0
2014-02-14 09:30:00,24.12,24.19,23.99,24.06,664500.0,18.7765,18.831,18.6753,18.7298,664500.0
2014-02-14 09:40:00,24.05,24.22,24.05,24.11,482500.0,18.722,18.8543,18.722,18.7687,482500.0
2014-02-14 09:50:00,24.11,24.25,23.95,24.05,1110900.0,18.7687,18.8777,18.6441,18.722,1110900.0
2014-02-14 10:00:00,24.05,24.16,24.03,24.06,603500.0,18.722,18.8076,18.7064,18.7298,603500.0
2014-02-14 10:10:00,24.05,24.08,24.03,24.06,318800.0,18.722,18.7453,18.7064,18.7298,318800.0
2014-02-14 10:20:00,24.06,24.1,23.95,23.95,318000.0,18.7298,18.7609,18.6441,18.6441,318000.0
2014-02-14 10:30:00,23.96,23.96,23.74,23.79,559900.0,18.6519,18.6519,18.4806,18.5196,559900.0
2014-02-14 10:40:00,23.79,23.96,23.79,23.89,347600.0,18.5196,18.6519,18.5196,18.5974,347600.0
2014-02-14 10:50:00,23.89,23.89,23.78,23.82,211900.0,18.5974,18.5974,18.5118,18.5429,211900.0
2014-02-14 11:00:00,23.82,23.92,23.78,23.89,267500.0,18.5429,18.6208,18.5118,18.5974,267500.0
2014-02-14 11:10:00,23.9,23.9,23.81,23.83,229400.0,18.6052,18.6052,18.5351,18.5507,229400.0
2014-02-14 11:20:00,23.83,23.92,23.79,23.91,227500.0,18.5507,18.6208,18.5196,18.613,227500.0
2014-02-14 11:30:00,23.9,23.9,23.78,23.81,212300.0,18.6052,18.6052,18.5118,18.5351,212300.0
2014-02-14 11:40:00,23.8,23.84,23.65,23.66,257900.0,18.5274,18.5585,18.4106,18.4184,257900.0
2014-02-14 11:50:00,23.66,23.68,23.56,23.57,428500.0,18.4184,18.4339,18.3405,18.3483,428500.0
2014-02-14 12:00:00,23.56,23.58,23.43,23.52,454400.0,18.3405,18.3561,18.2393,18.3094,454400.0
2014-02-14 12:10:00,23.51,23.52,23.41,23.42,255900.0,18.3016,18.3094,18.2238,18.2315,255900.0
2014-02-14 12:20:00,23.42,23.65,23.41,23.64,340200.0,18.2315,18.4106,18.2238,18.4028,340200.0
2014-02-14 12:30:00,23.64,23.71,23.57,23.7,186100.0,18.4028,18.4573,18.3483,18.4495,186100.0
2014-02-14 12:40:00,23.7,23.79,23.7,23.74,213800.0,18.4495,18.5196,18.4495,18.4806,213800.0
2014-02-14 12:50:00,23.74,23.78,23.7,23.71,190400.0,18.4806,18.5118,18.4495,18.4573,190400.0
2014-02-14 13:00:00,23.71,23.79,23.71,23.76,173100.0,18.4573,18.5196,18.4573,18.4962,173100.0
2014-02-14 13:10:00,23.76,23.79,23.75,23.76,183600.0,18.4962,18.5196,18.4884,18.4962,183600.0
2014-02-14 13:20:00,23.75,23.78,23.74,23.75,100300.0,18.4884,18.5118,18.4806,18.4884,100300.0
2014-02-14 13:30:00,23.75,23.76,23.72,23.75,105300.0,18.4884,18.4962,18.4651,18.4884,105300.0
2014-02-14 13:40:00,23.75,23.79,23.73,23.79,152500.0,18.4884,18.5196,18.4729,18.5196,152500.0
2014-02-14 13:50:00,23.79,23.86,23.79,23.85,142400.0,18.5196,18.5741,18.5196,18.5663,142400.0
2014-02-14 14:00:00,23.85,23.89,23.82,23.85,182900.0,18.5663,18.5974,18.5429,18.5663,182900.0
2014-02-14 14:10:00,23.85,23.89,23.83,23.88,169100.0,18.5663,18.5974,18.5507,18.5896,169100.0
2014-02-14 14:20:00,23.88,23.89,23.81,23.82,296400.0,18.5896,18.5974,18.5351,18.5429,296400.0
2014-02-14 14:30:00,23.82,23.82,23.78,23.79,115400.0,18.5429,18.5429,18.5118,18.5196,115400.0
2014-02-14 14:40:00,23.79,23.83,23.77,23.77,94900.0,18.5196,18.5507,18.504,18.504,94900.0
2014-02-14 14:50:00,23.78,23.8,23.77,23.79,74600.0,18.5118,18.5274,18.504,18.5196,74600.0
2014-02-14 15:00:00,23.79,23.79,23.76,23.78,224000.0,18.5196,18.5196,18.4962,18.5118,224000.0
2014-02-14 15:10:00,23.78,23.78,23.74,23.77,418700.0,18.5118,18.5118,18.4806,18.504,418700.0
2014-02-14 15:20:00,23.77,23.8,23.75,23.77,357400.0,18.504,18.5274,18.4884,18.504,357400.0
2014-02-14 15:30:00,23.78,23.84,23.78,23.84,223500.0,18.5118,18.5585,18.5118,18.5585,223500.0
2014-02-14 15:40:00,23.84,23.86,23.74,23.74,552300.0,18.5585,18.5741,18.4806,18.4806,552300.0
2014-02-14 15:50:00,23.74,23.87,23.73,23.85,1168300.0,18.4806,18.5818,18.4729,18.5663,1168300.0
2014-02-18 09:30:00,24.26,24.33,23.83,23.84,1042300.0,18.8854,18.9399,18.5507,18.5585,1042300.0
2014-02-18 09:40:00,23.84,23.97,23.84,23.9,657500.0,18.5585,18.6597,18.5585,18.6052,657500.0
2014-02-18 09:50:00,23.89,23.98,23.75,23.78,411100.0,18.5974,18.6675,18.4884,18.5118,411100.0
2014-02-18 10:00:00,23.78,24.0,23.75,23.96,263800.0,18.5118,18.683,18.4884,18.6519,263800.0
2014-02-18 10:10:00,23.97,24.15,23.97,24.06,268700.0,18.6597,18.7998,18.6597,18.7298,268700.0
2014-02-18 10:20:00,24.07,24.07,23.94,23.97,169500.0,18.7375,18.7375,18.6363,18.6597,169500.0
2014-02-18 10:30:00,23.97,24.06,23.94,24.05,215300.0,18.6597,18.7298,18.6363,18.722,215300.0
2014-02-18 10:40:00,24.04,24.1,24.0,24.08,246700.0,18.7142,18.7609,18.683,18.7453,246700.0
2014-02-18 10:50:00,24.08,24.1,23.93,23.97,225900.0,18.7453,18.7609,18.6286,18.6597,225900.0
2014-02-18 11:00:00,23.98,24.0,23.89,23.93,272200.0,18.6675,18.683,18.5974,18.6286,272200.0
2014-02-18 11:10:00,23.94,23.98,23.88,23.9,214800.0,18.6363,18.6675,18.5896,18.6052,214800.0
2014-02-18 11:20:00,23.9,23.97,23.82,23.96,199700.0,18.6052,18.6597,18.5429,18.6519,199700.0
2014-02-18 11:30:00,23.96,24.0,23.93,23.95,175000.0,18.6519,18.683,18.6286,18.6441,175000.0
2014-02-18 11:40:00,23.95,24.07,23.95,24.0,299200.0,18.6441,18.7375,18.6441,18.683,299200.0
2014-02-18 11:50:00,23.99,24.02,23.98,24.0,253200.0,18.6753,18.6986,18.6675,18.683,253200.0
2014-02-18 12:00:00,24.0,24.05,23.98,24.01,206900.0,18.683,18.722,18.6675,18.6908,206900.0
2014-02-18 12:10:00,24.01,24.11,24.01,24.05,201800.0,18.6908,18.7687,18.6908,18.722,201800.0
2014-02-18 12:20:00,24.04,24.05,23.98,24.01,198300.0,18.7142,18.722,18.6675,18.6908,198300.0
2014-02-18 12:30:00,24.01,24.05,23.98,23.99,247300.0,18.6908,18.722,18.6675,18.6753,247300.0
2014-02-18 12:40:00,23.98,24.01,23.91,24.01,230800.0,18.6675,18.6908,18.613,18.6908,230800.0
2014-02-18 12:50:00,24.01,24.09,24.0,24.06,142700.0,18.6908,18.7531,18.683,18.7298,142700.0
2014-02-18 13:00:00,24.06,24.1,24.04,24.05,113200.0,18.7298,18.7609,18.7142,18.722,113200.0
2014-02-18 13:10:00,24.05,24.09,24.04,24.07,171700.0,18.722,18.7531,18.7142,18.7375,171700.0
2014-02-18 13:20:00,24.06,24.1,24.05,24.09,158100.0,18.7298,18.7609,18.722,18.7531,158100.0
2014-02-18 13:30:00,24.08,24.15,24.07,24.14,137500.0,18.7453,18.7998,18.7375,18.792,137500.0
2014-02-18 13:40:00,24.14,24.15,24.02,24.04,94200.0,18.792,18.7998,18.6986,18.7142,94200.0
2014-02-18 13:50:00,24.04,24.08,24.02,24.04,131900.0,18.7142,18.7453,18.6986,18.7142,131900.0
2014-02-18 14:00:00,24.04,24.07,24.03,24.04,75400.0,18.7142,18.7375,18.7064,18.7142,75400.0
2014-02-18 14:10:00,24.04,24.11,24.02,24.09,93300.0,18.7142,18.7687,18.6986,18.7531,93300.0
2014-02-18 14:20:00,24.1,24.11,24.05,24.05,71700.0,18.7609,18.7687,18.722,18.722,71700.0
2014-02-18 14:30:00,24.05,24.09,24.04,24.07,64600.0,18.722,18.7531,18.7142,18.7375,64600.0
2014-02-18 14:40:00,24.08,24.14,24.07,24.11,82700.0,18.7453,18.792,18.7375,18.7687,82700.0
2014-02-18 14:50:00,24.12,24.14,24.1,24.14,132100.0,18.7765,18.792,18.7609,18.792,132100.0
2014-02-18 15:00:00,24.15,24.18,24.14,24.17,192600.0,18.7998,18.8232,18.792,18.8154,192600.0
2014-02-18 15:10:00,24.17,24.19,24.12,24.19,259600.0,18.8154,18.831,18.7765,18.831,259600.0
2014-02-18 15:20:00,24.19,24.25,24.18,24.25,239500.0,18.831,18.8777,18.8232,18.8777,239500.0
2014-02-18 15:30:00,24.25,24.28,24.2,24.21,453200.0,18.8777,18.901,18.8387,18.8465,453200.0
2014-02-18 15:40:00,24.21,24.29,24.2,24.26,586800.0,18.8465,18.9088,18.8387,18.8854,586800.0
2014-02-18 15:50:00,24.26,24.27,24.19,24.19,1071900.0,18.8854,18.8932,18.831,18.831,1071900.0
2014-02-19 09:30:00,24.09,24.13,23.99,24.09,485500.0,18.7531,18.7842,18.6753,18.7531,485500.0
2014-02-19 09:40:00,24.09,24.32,24.08,24.28,329700.0,18.7531,18.9322,18.7453,18.901,329700.0
2014-02-19 09:50:00,24.28,24.31,24.18,24.27,242500.0,18.901,18.9244,18.8232,18.8932,242500.0
2014-02-19 10:00:00,24.26,24.32,24.2,24.23,225400.0,18.8854,18.9322,18.8387,18.8621,225400.0
2014-02-19 10:10:00,24.23,24.25,24.14,24.16,273300.0,18.8621,18.8777,18.792,18.8076,273300.0
2014-02-19 10:20:00,24.15,24.25,24.13,24.22,253400.0,18.7998,18.8777,18.7842,18.8543,253400.0
2014-02-19 10:30:00,24.23,24.26,24.16,24.17,159900.0,18.8621,18.8854,18.8076,18.8154,159900.0
2014-02-19 10:40:00,24.16,24.18,24.12,24.17,142000.0,18.8076,18.8232,18.7765,18.8154,142000.0
2014-02-19 10:50:00,24.16,24.2,24.13,24.13,66500.0,18.8076,18.8387,18.7842,18.7842,66500.0
2014-02-19 11:00:00,24.13,24.13,24.02,24.05,189300.0,18.7842,18.7842,18.6986,18.722,189300.0
2014-02-19 11:10:00,24.05,24.07,23.94,23.97,180000.0,18.722,18.7375,18.6363,18.6597,180000.0
2014-02-19 11:20:00,23.97,24.11,23.94,24.11,164500.0,18.6597,18.7687,18.6363,18.7687,164500.0
2014-02-19 11:30:00,24.1,24.11,24.0,24.05,124900.0,18.7609,18.7687,18.683,18.722,124900.0
2014-02-19 11:40:00,24.05,24.07,24.0,24.03,108800.0,18.722,18.7375,18.683,18.7064,108800.0
2014-02-19 11:50:00,24.02,24.03,23.92,23.93,205500.0,18.6986,18.7064,18.6208,18.6286,205500.0
2014-02-19 12:00:00,23.92,23.99,23.89,23.98,197200.0,18.6208,18.6753,18.5974,18.6675,197200.0
2014-02-19 12:10:00,23.98,23.98,23.94,23.95,140000.0,18.6675,18.6675,18.6363,18.6441,140000.0
2014-02-19 12:20:00,23.95,24.0,23.91,23.98,181300.0,18.6441,18.683,18.613,18.6675,181300.0
2014-02-19 12:30:00,23.98,24.09,23.97,24.09,172900.0,18.6675,18.7531,18.6597,18.7531,172900.0
2014-02-19 12:40:00,24.09,24.1,24.06,24.07,144700.0,18.7531,18.7609,18.7298,18.7375,144700.0
2014-02-19 12:50:00,24.07,24.11,24.0,24.02,149100.0,18.7375,18.7687,18.683,18.6986,149100.0
2014-02-19 13:00:00,24.02,24.07,24.01,24.02,75100.0,18.6986,18.7375,18.6908,18.6986,75100.0
2014-02-19 13:10:00,24.03,24.18,24.01,24.16,130600.0,18.7064,18.8232,18.6908,18.8076,130600.0
2014-02-19 13:20:00,24.17,24.2,24.15,24.17,84900.0,18.8154,18.8387,18.7998,18.8154,84900.0
2014-02-19 13:30:00,24.17,24.2,24.14,24.16,77500.0,18.8154,18.8387,18.792,18.8076,77500.0
2014-02-19 13:40:00,24.16,24.21,24.14,24.18,108800.0,18.8076,18.8465,18.792,18.8232,108800.0
2014-02-19 13:50:00,24.19,24.21,24.12,24.13,84500.0,18.831,18.8465,18.7765,18.7842,84500.0
2014-02-19 14:00:00,24.13,24.18,24.01,24.15,320500.0,18.7842,18.8232,18.6908,18.7998,320500.0
2014-02-19 14:10:00,24.14,24.16,24.09,24.11,201900.0,18.792,18.8076,18.7531,18.7687,201900.0
2014-02-19 14:20:00,24.12,24.18,24.07,24.16,437100.0,18.7765,18.8232,18.7375,18.8076,437100.0
2014-02-19 14:30:00,24.16,24.18,24.13,24.14,213100.0,18.8076,18.8232,18.7842,18.792,213100.0
2014-02-19 14:40:00,24.14,24.28,24.13,24.15,256800.0,18.792,18.901,18.7842,18.7998,256800.0
2014-02-19 14:50:00,24.15,24.15,24.03,24.04,99100.0,18.7998,18.7998,18.7064,18.7142,99100.0
2014-02-19 15:00:00,24.03,24.08,24.0,24.04,205900.0,18.7064,18.7453,18.683,18.7142,205900.0
2014-02-19 15:10:00,24.05,24.05,23.97,23.97,188200.0,18.722,18.722,18.6597,18.6597,188200.0
2014-02-19 15:20:00,23.97,23.98,23.84,23.84,229800.0,18.6597,18.6675,18.5585,18.5585,229800.0
2014-02-19 15:30:00,23.84,23.84,23.72,23.73,446900.0,18.5585,18.5585,18.4651,18.4729,446900.0
2014-02-19 15:40:00,23.73,23.78,23.68,23.71,519400.0,18.4729,18.5118,18.4339,18.4573,519400.0
2014-02-19 15:50:00,23.71,23.77,23.69,23.76,808200.0,18.4573,18.504,18.4417,18.4962,808200.0
2014-02-20 09:30:00,23.72,24.02,23.64,23.94,430100.0,18.4651,18.6986,18.4028,18.6363,430100.0
2014-02-20 09:40:00,23.94,24.08,23.84,24.07,406600.0,18.6363,18.7453,18.5585,18.7375,406600.0
2014-02-20 09:50:00,24.07,24.17,24.03,24.12,447800.0,18.7375,18.8154,18.7064,18.7765,447800.0
2014-02-20 10:00:00,24.13,24.25,24.07,24.19,383200.0,18.7842,18.8777,18.7375,18.831,383200.0
2014-02-20 10:10:00,24.18,24.2,24.03,24.06,326800.0,18.8232,18.8387,18.7064,18.7298,326800.0
2014-02-20 10:20:00,24.05,24.09,23.97,24.01,265500.0,18.722,18.7531,18.6597,18.6908,265500.0
2014-02-20 10:30:00,24.02,24.11,24.0,24.1,186900.0,18.6986,18.7687,18.683,18.7609,186900.0
2014-02-20 10:40:00,24.1,24.19,24.07,24.19,263000.0,18.7609,18.831,18.7375,18.831,263000.0
2014-02-20 10:50:00,24.19,24.26,24.15,24.25,182600.0,18.831,18.8854,18.7998,18.8777,182600.0
2014-02-20 11:00:00,24.25,24.26,24.19,24.23,223500.0,18.8777,18.8854,18.831,18.8621,223500.0
2014-02-20 11:10:00,24.24,24.32,24.22,24.27,166900.0,18.8699,18.9322,18.8543,18.8932,166900.0
2014-02-20 11:20:00,24.27,24.28,24.19,24.23,153000.0,18.8932,18.901,18.831,18.8621,153000.0
2014-02-20 11:30:00,24.24,24.28,24.2,24.24,168100.0,18.8699,18.901,18.8387,18.8699,168100.0
2014-02-20 11:40:00,24.25,24.32,24.2,24.23,130800.0,18.8777,18.9322,18.8387,18.8621,130800.0
2014-02-20 11:50:00,24.23,24.32,24.19,24.3,137200.0,18.8621,18.9322,18.831,18.9166,137200.0
2014-02-20 12:00:00,24.3,24.33,24.24,24.31,116700.0,18.9166,18.9399,18.8699,18.9244,116700.0
2014-02-20 12:10:00,24.31,24.37,24.27,24.32,150600.0,18.9244,18.9711,18.8932,18.9322,150600.0
2014-02-20 12:20:00,24.32,24.38,24.3,24.35,114000.0,18.9322,18.9789,18.9166,18.9555,114000.0
2014-02-20 12:30:00,24.36,24.37,24.18,24.19,136000.0,18.9633,18.9711,18.8232,18.831,136000.0
2014-02-20 12:40:00,24.19,24.33,24.19,24.29,175000.0,18.831,18.9399,18.831,18.9088,175000.0
2014-02-20 12:50:00,24.29,24.31,24.21,24.21,146300.0,18.9088,18.9244,18.8465,18.8465,146300.0
2014-02-20 13:00:00,24.21,24.35,24.21,24.34,136800.0,18.8465,18.9555,18.8465,18.9477,136800.0
2014-02-20 13:10:00,24.34,24.34,24.24,24.26,178400.0,18.9477,18.9477,18.8699,18.8854,178400.0
2014-02-20 13:20:00,24.27,24.3,24.22,24.25,187200.0,18.8932,18.9166,18.8543,18.8777,187200.0
2014-02-20 13:30:00,24.25,24.28,24.24,24.28,108700.0,18.8777,18.901,18.8699,18.901,108700.0
2014-02-20 13:40:00,24.28,24.29,24.23,24.27,132300.0,18.901,18.9088,18.8621,18.8932,132300.0
2014-02-20 13:50:00,24.27,24.3,24.24,24.29,159600.0,18.8932,18.9166,18.8699,18.9088,159600.0
2014-02-20 14:00:00,24.28,24.34,24.25,24.34,211000.0,18.901,18.9477,18.8777,18.9477,211000.0
2014-02-20 14:10:00,24.33,24.39,24.3,24.3,178000.0,18.9399,18.9866,18.9166,18.9166,178000.0
2014-02-20 14:20:00,24.31,24.33,24.26,24.33,149100.0,18.9244,18.9399,18.8854,18.9399,149100.0
2014-02-20 14:30:00,24.33,24.4,24.31,24.38,169600.0,18.9399,18.9944,18.9244,18.9789,169600.0
2014-02-20 14:40:00,24.39,24.47,24.38,24.44,219800.0,18.9866,19.0489,18.9789,19.0256,219800.0
2014-02-20 14:50:00,24.44,24.5,24.41,24.43,202400.0,19.0256,19.0723,19.0022,19.0178,202400.0
2014-02-20 15:00:00,24.43,24.47,24.4,24.41,134700.0,19.0178,19.0489,18.9944,19.0022,134700.0
2014-02-20 15:10:00,24.41,24.44,24.37,24.41,257300.0,19.0022,19.0256,18.9711,19.0022,257300.0
2014-02-20 15:20:00,24.4,24.45,24.38,24.42,285500.0,18.9944,19.0334,18.9789,19.01,285500.0
2014-02-20 15:30:00,24.42,24.47,24.4,24.43,335100.0,19.01,19.0489,18.9944,19.0178,335100.0
2014-02-20 15:40:00,24.44,24.54,24.43,24.49,546100.0,19.0256,19.1034,19.0178,19.0645,546100.0
2014-02-20 15:50:00,24.5,24.52,24.44,24.46,832900.0,19.0723,19.0878,19.0256,19.0411,832900.0
2014-02-21 09:30:00,24.05,24.09,23.75,23.76,1067300.0,18.722,18.7531,18.4884,18.4962,1067300.0
2014-02-21 09:40:00,23.76,23.82,23.08,23.3,1444500.0,18.4962,18.5429,17.9669,18.1381,1444500.0
2014-02-21 09:50:00,23.29,23.35,23.14,23.31,1007900.0,18.1303,18.177,18.0136,18.1459,1007900.0
2014-02-21 10:00:00,23.32,23.38,23.12,23.16,983100.0,18.1537,18.2004,17.998,18.0291,983100.0
2014-02-21 10:10:00,23.17,23.39,23.15,23.3,843700.0,18.0369,18.2082,18.0214,18.1381,843700.0
2014-02-21 10:20:00,23.3,23.39,23.23,23.31,674600.0,18.1381,18.2082,18.0836,18.1459,674600.0
2014-02-21 10:30:00,23.31,23.34,23.2,23.27,711500.0,18.1459,18.1693,18.0603,18.1148,711500.0
2014-02-21 10:40:00,23.27,23.29,23.12,23.12,498800.0,18.1148,18.1303,17.998,17.998,498800.0
2014-02-21 10:50:00,23.12,23.24,23.08,23.08,681400.0,17.998,18.0914,17.9669,17.9669,681400.0
2014-02-21 11:00:00,23.09,23.12,23.01,23.03,589600.0,17.9746,17.998,17.9124,17.9279,589600.0
2014-02-21 11:10:00,23.02,23.05,22.82,22.84,751900.0,17.9202,17.9435,17.7645,17.78,751900.0
2014-02-21 11:20:00,22.84,22.96,22.8,22.8,451100.0,17.78,17.8734,17.7489,17.7489,451100.0
2014-02-21 11:30:00,22.81,22.91,22.71,22.79,607200.0,17.7567,17.8345,17.6788,17.7411,607200.0
2014-02-21 11:40:00,22.79,22.85,22.71,22.75,632100.0,17.7411,17.7878,17.6788,17.71,632100.0
2014-02-21 11:50:00,22.75,23.05,22.74,23.02,696200.0,17.71,17.9435,17.7022,17.9202,696200.0
2014-02-21 12:00:00,23.02,23.02,22.88,22.99,383800.0,17.9202,17.9202,17.8112,17.8968,383800.0
2014-02-21 12:10:00,23.0,23.0,22.92,22.95,282200.0,17.9046,17.9046,17.8423,17.8657,282200.0
2014-02-21 12:20:00,22.95,23.1,22.9,23.08,490800.0,17.8657,17.9824,17.8267,17.9669,490800.0
2014-02-21 12:30:00,23.07,23.12,22.96,23.02,321900.0,17.9591,17.998,17.8734,17.9202,321900.0
2014-02-21 12:40:00,23.03,23.17,23.02,23.14,363000.0,17.9279,18.0369,17.9202,18.0136,363000.0
2014-02-21 12:50:00,23.14,23.2,23.1,23.14,274000.0,18.0136,18.0603,17.9824,18.0136,274000.0
2014-02-21 13:00:00,23.14,23.25,23.11,23.13,321200.0,18.0136,18.0992,17.9902,18.0058,321200.0
2014-02-21 13:10:00,23.13,23.39,23.12,23.39,381100.0,18.0058,18.2082,17.998,18.2082,381100.0
2014-02-21 13:20:00,23.39,23.56,23.37,23.52,656200.0,18.2082,18.3405,18.1926,18.3094,656200.0
2014-02-21 13:30:00,23.52,23.72,23.45,23.6,816700.0,18.3094,18.4651,18.2549,18.3717,816700.0
2014-02-21 13:40:00,23.6,23.62,23.36,23.42,363400.0,18.3717,18.3872,18.1848,18.2315,363400.0
2014-02-21 13:50:00,23.42,23.48,23.39,23.45,220000.0,18.2315,18.2782,18.2082,18.2549,220000.0
2014-02-21 14:00:00,23.45,23.46,23.3,23.3,312300.0,18.2549,18.2627,18.1381,18.1381,312300.0
2014-02-21 14:10:00,23.3,23.39,23.3,23.39,180000.0,18.1381,18.2082,18.1381,18.2082,180000.0
2014-02-21 14:20:00,23.39,23.51,23.32,23.51,362300.0,18.2082,18.3016,18.1537,18.3016,362300.0
2014-02-21 14:30:00,23.51,23.51,23.38,23.45,289800.0,18.3016,18.3016,18.2004,18.2549,289800.0
2014-02-21 14:40:00,23.45,23.5,23.4,23.49,283800.0,18.2549,18.2938,18.216,18.286,283800.0
2014-02-21 14:50:00,23.5,23.53,23.46,23.48,315900.0,18.2938,18.3172,18.2627,18.2782,315900.0
2014-02-21 15:00:00,23.49,23.59,23.48,23.58,299300.0,18.286,18.3639,18.2782,18.3561,299300.0
2014-02-21 15:10:00,23.58,23.59,23.49,23.58,233900.0,18.3561,18.3639,18.286,18.3561,233900.0
2014-02-21 15:20:00,23.58,23.68,23.57,23.6,357200.0,18.3561,18.4339,18.3483,18.3717,357200.0
2014-02-21 15:30:00,23.6,23.64,23.59,23.6,420000.0,18.3717,18.4028,18.3639,18.3717,420000.0
2014-02-21 15:40:00,23.6,23.6,23.44,23.46,658400.0,18.3717,18.3717,18.2471,18.2627,658400.0
2014-02-21 15:50:00,23.47,23.48,23.32,23.38,1234300.0,18.2705,18.2782,18.1537,18.2004,1234300.0
2014-02-24 09:30:00,23.47,23.56,23.29,23.54,612700.0,18.2705,18.3405,18.1303,18.325,612700.0
2014-02-24 09:40:00,23.53,23.67,23.53,23.58,532300.0,18.3172,18.4262,18.3172,18.3561,532300.0
2014-02-24 09:50:00,23.59,23.67,23.56,23.59,263100.0,18.3639,18.4262,18.3405,18.3639,263100.0
2014-02-24 10:00:00,23.6,23.82,23.59,23.75,386700.0,18.3717,18.5429,18.3639,18.4884,386700.0
2014-02-24 10:10:00,23.76,23.76,23.61,23.74,425300.0,18.4962,18.4962,18.3794,18.4806,425300.0
2014-02-24 10:20:00,23.74,23.75,23.64,23.69,315000.0,18.4806,18.4884,18.4028,18.4417,315000.0
2014-02-24 10:30:00,23.69,23.7,23.6,23.65,195100.0,18.4417,18.4495,18.3717,18.4106,195100.0
2014-02-24 10:40:00,23.65,23.67,23.61,23.64,223800.0,18.4106,18.4262,18.3794,18.4028,223800.0
2014-02-24 10:50:00,23.64,23.64,23.55,23.55,166100.0,18.4028,18.4028,18.3327,18.3327,166100.0
2014-02-24 11:00:00,23.56,23.61,23.54,23.55,210400.0,18.3405,18.3794,18.325,18.3327,210400.0
2014-02-24 11:10:00,23.56,23.65,23.54,23.63,165600.0,18.3405,18.4106,18.325,18.395,165600.0
2014-02-24 11:20:00,23.63,23.65,23.62,23.65,119900.0,18.395,18.4106,18.3872,18.4106,119900.0
2014-02-24 11:30:00,23.64,23.66,23.59,23.6,156600.0,18.4028,18.4184,18.3639,18.3717,156600.0
2014-02-24 11:40:00,23.61,23.61,23.49,23.5,213900.0,18.3794,18.3794,18.286,18.2938,213900.0
2014-02-24 11:50:00,23.49,23.5,23.41,23.44,244400.0,18.286,18.2938,18.2238,18.2471,244400.0
2014-02-24 12:00:00,23.45,23.55,23.44,23.52,147500.0,18.2549,18.3327,18.2471,18.3094,147500.0
2014-02-24 12:10:00,23.52,23.53,23.48,23.53,93500.0,18.3094,18.3172,18.2782,18.3172,93500.0
2014-02-24 12:20:00,23.52,23.57,23.52,23.53,69900.0,18.3094,18.3483,18.3094,18.3172,69900.0
2014-02-24 12:30:00,23.54,23.63,23.52,23.63,126500.0,18.325,18.395,18.3094,18.395,126500.0
2014-02-24 12:40:00,23.63,23.64,23.6,23.62,286000.0,18.395,18.4028,18.3717,18.3872,286000.0
2014-02-24 12:50:00,23.62,23.64,23.59,23.62,182600.0,18.3872,18.4028,18.3639,18.3872,182600.0
2014-02-24 13:00:00,23.62,23.67,23.62,23.65,202700.0,18.3872,18.4262,18.3872,18.4106,202700.0
2014-02-24 13:10:00,23.65,23.72,23.65,23.69,181000.0,18.4106,18.4651,18.4106,18.4417,181000.0
2014-02-24 13:20:00,23.68,23.68,23.6,23.62,103200.0,18.4339,18.4339,18.3717,18.3872,103200.0
2014-02-24 13:30:00,23.62,23.63,23.5,23.5,144000.0,18.3872,18.395,18.2938,18.2938,144000.0
2014-02-24 13:40:00,23.51,23.52,23.5,23.5,110000.0,18.3016,18.3094,18.2938,18.2938,110000.0
2014-02-24 13:50:00,23.51,23.51,23.42,23.44,174400.0,18.3016,18.3016,18.2315,18.2471,174400.0
2014-02-24 14:00:00,23.44,23.46,23.4,23.44,200400.0,18.2471,18.2627,18.216,18.2471,200400.0
2014-02-24 14:10:00,23.44,23.44,23.37,23.38,249000.0,18.2471,18.2471,18.1926,18.2004,249000.0
2014-02-24 14:20:00,23.38,23.4,23.36,23.38,120600.0,18.2004,18.216,18.1848,18.2004,120600.0
2014-02-24 14:30:00,23.38,23.49,23.37,23.49,210300.0,18.2004,18.286,18.1926,18.286,210300.0
2014-02-24 14:40:00,23.49,23.63,23.49,23.63,253800.0,18.286,18.395,18.286,18.395,253800.0
2014-02-24 14:50:00,23.63,23.65,23.62,23.64,214200.0,18.395,18.4106,18.3872,18.4028,214200.0
2014-02-24 15:00:00,23.64,23.7,23.64,23.69,277800.0,18.4028,18.4495,18.4028,18.4417,277800.0
2014-02-24 15:10:00,23.7,23.7,23.66,23.69,269600.0,18.4495,18.4495,18.4184,18.4417,269600.0
2014-02-24 15:20:00,23.69,23.7,23.59,23.6,353700.0,18.4417,18.4495,18.3639,18.3717,353700.0
2014-02-24 15:30:00,23.59,23.65,23.58,23.64,161700.0,18.3639,18.4106,18.3561,18.4028,161700.0
2014-02-24 15:40:00,23.65,23.72,23.61,23.71,874500.0,18.4106,18.4651,18.3794,18.4573,874500.0
2014-02-24 15:50:00,23.72,23.74,23.66,23.67,737500.0,18.4651,18.4806,18.4184,18.4262,737500.0
2014-02-25 09:30:00,23.6,23.77,23.6,23.66,415400.0,18.3717,18.504,18.3717,18.4184,415400.0
2014-02-25 09:40:00,23.66,24.08,23.65,24.02,786200.0,18.4184,18.7453,18.4106,18.6986,786200.0
2014-02-25 09:50:00,24.02,24.07,23.8,23.86,703000.0,18.6986,18.7375,18.5274,18.5741,703000.0
2014-02-25 10:00:00,23.87,24.06,23.87,23.98,570500.0,18.5818,18.7298,18.5818,18.6675,570500.0
2014-02-25 10:10:00,23.98,23.98,23.85,23.96,399600.0,18.6675,18.6675,18.5663,18.6519,399600.0
2014-02-25 10:20:00,23.96,23.97,23.83,23.85,244800.0,18.6519,18.6597,18.5507,18.5663,244800.0
2014-02-25 10:30:00,23.85,23.86,23.69,23.7,230600.0,18.5663,18.5741,18.4417,18.4495,230600.0
2014-02-25 10:40:00,23.7,23.74,23.6,23.6,275900.0,18.4495,18.4806,18.3717,18.3717,275900.0
2014-02-25 10:50:00,23.6,23.67,23.56,23.67,216000.0,18.3717,18.4262,18.3405,18.4262,216000.0
2014-02-25 11:00:00,23.67,23.78,23.64,23.76,186500.0,18.4262,18.5118,18.4028,18.4962,186500.0
2014-02-25 11:10:00,23.76,23.78,23.66,23.75,261500.0,18.4962,18.5118,18.4184,18.4884,261500.0
2014-02-25 11:20:00,23.76,23.77,23.69,23.69,162200.0,18.4962,18.504,18.4417,18.4417,162200.0
2014-02-25 11:30:00,23.69,23.69,23.56,23.59,204000.0,18.4417,18.4417,18.3405,18.3639,204000.0
2014-02-25 11:40:00,23.59,23.66,23.58,23.62,212700.0,18.3639,18.4184,18.3561,18.3872,212700.0
2014-02-25 11:50:00,23.62,23.64,23.58,23.63,164100.0,18.3872,18.4028,18.3561,18.395,164100.0
2014-02-25 12:00:00,23.63,23.73,23.63,23.67,132300.0,18.395,18.4729,18.395,18.4262,132300.0
2014-02-25 12:10:00,23.67,23.76,23.65,23.7,134500.0,18.4262,18.4962,18.4106,18.4495,134500.0
2014-02-25 12:20:00,23.7,23.72,23.65,23.67,101700.0,18.4495,18.4651,18.4106,18.4262,101700.0
2014-02-25 12:30:00,23.68,23.75,23.67,23.74,94500.0,18.4339,18.4884,18.4262,18.4806,94500.0
2014-02-25 12:40:00,23.74,23.79,23.71,23.79,141400.0,18.4806,18.5196,18.4573,18.5196,141400.0
2014-02-25 12:50:00,23.79,23.83,23.77,23.8,173400.0,18.5196,18.5507,18.504,18.5274,173400.0
2014-02-25 13:00:00,23.8,23.84,23.75,23.83,145600.0,18.5274,18.5585,18.4884,18.5507,145600.0
2014-02-25 13:10:00,23.82,23.91,23.82,23.87,186400.0,18.5429,18.613,18.5429,18.5818,186400.0
2014-02-25 13:20:00,23.87,23.9,23.84,23.88,80100.0,18.5818,18.6052,18.5585,18.5896,80100.0
2014-02-25 13:30:00,23.87,23.89,23.83,23.84,62000.0,18.5818,18.5974,18.5507,18.5585,62000.0
2014-02-25 13:40:00,23.83,23.86,23.78,23.81,104200.0,18.5507,18.5741,18.5118,18.5351,104200.0
2014-02-25 13:50:00,23.8,23.84,23.78,23.82,72700.0,18.5274,18.5585,18.5118,18.5429,72700.0
2014-02-25 14:00:00,23.82,23.85,23.75,23.82,131600.0,18.5429,18.5663,18.4884,18.5429,131600.0
2014-02-25 14:10:00,23.81,23.84,23.78,23.84,87300.0,18.5351,18.5585,18.5118,18.5585,87300.0
2014-02-25 14:20:00,23.84,23.86,23.81,23.85,105300.0,18.5585,18.5741,18.5351,18.5663,105300.0
2014-02-25 14:30:00,23.85,23.88,23.82,23.83,94600.0,18.5663,18.5896,18.5429,18.5507,94600.0
2014-02-25 14:40:00,23.82,23.86,23.79,23.79,97300.0,18.5429,18.5741,18.5196,18.5196,97300.0
2014-02-25 14:50:00,23.8,23.82,23.78,23.79,82500.0,18.5274,18.5429,18.5118,18.5196,82500.0
2014-02-25 15:00:00,23.79,23.81,23.78,23.8,125800.0,18.5196,18.5351,18.5118,18.5274,125800.0
2014-02-25 15:10:00,23.8,23.86,23.79,23.86,203400.0,18.5274,18.5741,18.5196,18.5741,203400.0
2014-02-25 15:20:00,23.86,23.87,23.74,23.76,221700.0,18.5741,18.5818,18.4806,18.4962,221700.0
2014-02-25 15:30:00,23.75,23.79,23.73,23.79,447100.0,18.4884,18.5196,18.4729,18.5196,447100.0
2014-02-25 15:40:00,23.78,23.79,23.71,23.73,395400.0,18.5118,18.5196,18.4573,18.4729,395400.0
2014-02-25 15:50:00,23.72,23.77,23.69,23.76,874000.0,18.4651,18.504,18.4417,18.4962,874000.0
2014-02-26 09:30:00,23.66,23.91,23.5,23.75,510000.0,18.4184,18.613,18.2938,18.4884,510000.0
2014-02-26 09:40:00,23.76,23.78,23.61,23.67,337600.0,18.4962,18.5118,18.3794,18.4262,337600.0
2014-02-26 09:50:00,23.68,23.71,23.64,23.67,224300.0,18.4339,18.4573,18.4028,18.4262,224300.0
2014-02-26 10:00:00,23.67,23.72,23.64,23.68,452600.0,18.4262,18.4651,18.4028,18.4339,452600.0
2014-02-26 10:10:00,23.68,23.71,23.62,23.69,296700.0,18.4339,18.4573,18.3872,18.4417,296700.0
2014-02-26 10:20:00,23.69,23.79,23.65,23.74,290900.0,18.4417,18.5196,18.4106,18.4806,290900.0
2014-02-26 10:30:00,23.74,23.81,23.7,23.7,254400.0,18.4806,18.5351,18.4495,18.4495,254400.0
2014-02-26 10:40:00,23.7,23.71,23.62,23.64,281500.0,18.4495,18.4573,18.3872,18.4028,281500.0
2014-02-26 10:50:00,23.63,23.66,23.46,23.48,399600.0,18.395,18.4184,18.2627,18.2782,399600.0
2014-02-26 11:00:00,23.48,23.58,23.43,23.57,258200.0,18.2782,18.3561,18.2393,18.3483,258200.0
2014-02-26 11:10:00,23.57,23.64,23.49,23.51,192900.0,18.3483,18.4028,18.286,18.3016,192900.0
2014-02-26 11:20:00,23.51,23.58,23.48,23.5,374100.0,18.3016,18.3561,18.2782,18.2938,374100.0
2014-02-26 11:30:00,23.5,23.52,23.48,23.49,276500.0,18.2938,18.3094,18.2782,18.286,276500.0
2014-02-26 11:40:00,23.48,23.51,23.45,23.46,357000.0,18.2782,18.3016,18.2549,18.2627,357000.0
2014-02-26 11:50:00,23.46,23.46,23.4,23.44,318000.0,18.2627,18.2627,18.216,18.2471,318000.0
2014-02-26 12:00:00,23.44,23.6,23.42,23.53,163600.0,18.2471,18.3717,18.2315,18.3172,163600.0
2014-02-26 12:10:00,23.52,23.54,23.49,23.51,73200.0,18.3094,18.325,18.286,18.3016,73200.0
2014-02-26 12:20:00,23.51,23.61,23.5,23.59,231200.0,18.3016,18.3794,18.2938,18.3639,231200.0
2014-02-26 12:30:00,23.6,23.64,23.57,23.57,148800.0,18.3717,18.4028,18.3483,18.3483,148800.0
2014-02-26 12:40:00,23.57,23.58,23.52,23.58,120800.0,18.3483,18.3561,18.3094,18.3561,120800.0
2014-02-26 12:50:00,23.57,23.6,23.51,23.52,259900.0,18.3483,18.3717,18.3016,18.3094,259900.0
2014-02-26 13:00:00,23.53,23.59,23.49,23.57,147800.0,18.3172,18.3639,18.286,18.3483,147800.0
2014-02-26 13:10:00,23.58,23.62,23.55,23.58,116000.0,18.3561,18.3872,18.3327,18.3561,116000.0
2014-02-26 13:20:00,23.58,23.59,23.53,23.59,106700.0,18.3561,18.3639,18.3172,18.3639,106700.0
2014-02-26 13:30:00,23.59,23.59,23.54,23.55,100300.0,18.3639,18.3639,18.325,18.3327,100300.0
2014-02-26 13:40:00,23.55,23.55,23.49,23.54,154400.0,18.3327,18.3327,18.286,18.325,154400.0
2014-02-26 13:50:00,23.55,23.58,23.52,23.53,43900.0,18.3327,18.3561,18.3094,18.3172,43900.0
2014-02-26 14:00:00,23.52,23.56,23.5,23.52,123400.0,18.3094,18.3405,18.2938,18.3094,123400.0
2014-02-26 14:10:00,23.51,23.53,23.46,23.5,273400.0,18.3016,18.3172,18.2627,18.2938,273400.0
2014-02-26 14:20:00,23.49,23.5,23.43,23.44,142300.0,18.286,18.2938,18.2393,18.2471,142300.0
2014-02-26 14:30:00,23.44,23.5,23.42,23.49,97200.0,18.2471,18.2938,18.2315,18.286,97200.0
2014-02-26 14:40:00,23.48,23.59,23.47,23.57,237300.0,18.2782,18.3639,18.2705,18.3483,237300.0
2014-02-26 14:50:00,23.56,23.57,23.52,23.53,144800.0,18.3405,18.3483,18.3094,18.3172,144800.0
2014-02-26 15:00:00,23.53,23.55,23.51,23.53,103800.0,18.3172,18.3327,18.3016,18.3172,103800.0
2014-02-26 15:10:00,23.52,23.54,23.47,23.53,136700.0,18.3094,18.325,18.2705,18.3172,136700.0
2014-02-26 15:20:00,23.52,23.54,23.48,23.51,264200.0,18.3094,18.325,18.2782,18.3016,264200.0
2014-02-26 15:30:00,23.51,23.52,23.46,23.46,157600.0,18.3016,18.3094,18.2627,18.2627,157600.0
2014-02-26 15:40:00,23.46,23.51,23.45,23.51,237400.0,18.2627,18.3016,18.2549,18.3016,237400.0
2014-02-26 15:50:00,23.51,23.58,23.49,23.56,418600.0,18.3016,18.3561,18.286,18.3405,418600.0
2014-02-27 09:30:00,23.61,23.62,23.37,23.58,471700.0,18.3794,18.3872,18.1926,18.3561,471700.0
2014-02-27 09:40:00,23.58,23.74,23.54,23.73,413900.0,18.3561,18.4806,18.325,18.4729,413900.0
2014-02-27 09:50:00,23.72,24.0,23.72,23.93,355400.0,18.4651,18.683,18.4651,18.6286,355400.0
2014-02-27 10:00:00,23.93,24.01,23.88,24.01,213600.0,18.6286,18.6908,18.5896,18.6908,213600.0
2014-02-27 10:10:00,24.01,24.08,23.97,23.97,234000.0,18.6908,18.7453,18.6597,18.6597,234000.0
2014-02-27 10:20:00,23.97,24.03,23.88,23.89,273600.0,18.6597,18.7064,18.5896,18.5974,273600.0
2014-02-27 10:30:00,23.89,23.95,23.88,23.91,192300.0,18.5974,18.6441,18.5896,18.613,192300.0
2014-02-27 10:40:00,23.91,23.93,23.82,23.91,167400.0,18.613,18.6286,18.5429,18.613,167400.0
2014-02-27 10:50:00,23.91,23.94,23.89,23.91,116200.0,18.613,18.6363,18.5974,18.613,116200.0
2014-02-27 11:00:00,23.91,23.96,23.84,23.87,101900.0,18.613,18.6519,18.5585,18.5818,101900.0
2014-02-27 11:10:00,23.88,23.93,23.86,23.91,111900.0,18.5896,18.6286,18.5741,18.613,111900.0
2014-02-27 11:20:00,23.9,23.94,23.89,23.89,80100.0,18.6052,18.6363,18.5974,18.5974,80100.0
2014-02-27 11:30:00,23.89,23.89,23.78,23.78,149800.0,18.5974,18.5974,18.5118,18.5118,149800.0
2014-02-27 11:40:00,23.78,23.84,23.76,23.8,81100.0,18.5118,18.5585,18.4962,18.5274,81100.0
2014-02-27 11:50:00,23.8,23.86,23.77,23.85,51900.0,18.5274,18.5741,18.504,18.5663,51900.0
2014-02-27 12:00:00,23.84,23.85,23.78,23.78,63900.0,18.5585,18.5663,18.5118,18.5118,63900.0
2014-02-27 12:10:00,23.78,23.82,23.75,23.82,61100.0,18.5118,18.5429,18.4884,18.5429,61100.0
2014-02-27 12:20:00,23.81,23.84,23.74,23.74,54900.0,18.5351,18.5585,18.4806,18.4806,54900.0
2014-02-27 12:30:00,23.75,23.78,23.73,23.74,132700.0,18.4884,18.5118,18.4729,18.4806,132700.0
2014-02-27 12:40:00,23.73,23.76,23.7,23.71,106900.0,18.4729,18.4962,18.4495,18.4573,106900.0
2014-02-27 12:50:00,23.7,23.75,23.69,23.71,88000.0,18.4495,18.4884,18.4417,18.4573,88000.0
2014-02-27 13:00:00,23.71,23.73,23.69,23.69,92200.0,18.4573,18.4729,18.4417,18.4417,92200.0
2014-02-27 13:10:00,23.69,23.71,23.63,23.69,141200.0,18.4417,18.4573,18.395,18.4417,141200.0
2014-02-27 13:20:00,23.68,23.72,23.62,23.66,201400.0,18.4339,18.4651,18.3872,18.4184,201400.0
2014-02-27 13:30:00,23.66,23.68,23.63,23.66,144000.0,18.4184,18.4339,18.395,18.4184,144000.0
2014-02-27 13:40:00,23.66,23.68,23.58,23.6,290700.0,18.4184,18.4339,18.3561,18.3717,290700.0
2014-02-27 13:50:00,23.61,23.62,23.52,23.53,195200.0,18.3794,18.3872,18.3094,18.3172,195200.0
2014-02-27 14:00:00,23.53,23.55,23.44,23.49,230700.0,18.3172,18.3327,18.2471,18.286,230700.0
2014-02-27 14:10:00,23.49,23.52,23.41,23.51,166600.0,18.286,18.3094,18.2238,18.3016,166600.0
2014-02-27 14:20:00,23.51,23.55,23.5,23.55,138100.0,18.3016,18.3327,18.2938,18.3327,138100.0
2014-02-27 14:30:00,23.54,23.63,23.52,23.57,121500.0,18.325,18.395,18.3094,18.3483,121500.0
2014-02-27 14:40:00,23.57,23.63,23.54,23.54,204200.0,18.3483,18.395,18.325,18.325,204200.0
2014-02-27 14:50:00,23.54,23.58,23.52,23.56,130900.0,18.325,18.3561,18.3094,18.3405,130900.0
2014-02-27 15:00:00,23.56,23.62,23.54,23.59,217000.0,18.3405,18.3872,18.325,18.3639,217000.0
2014-02-27 15:10:00,23.58,23.66,23.57,23.6,210800.0,18.3561,18.4184,18.3483,18.3717,210800.0
2014-02-27 15:20:00,23.6,23.63,23.56,23.57,209000.0,18.3717,18.395,18.3405,18.3483,209000.0
2014-02-27 15:30:00,23.57,23.63,23.57,23.61,209900.0,18.3483,18.395,18.3483,18.3794,209900.0
2014-02-27 15:40:00,23.6,23.65,23.59,23.6,352400.0,18.3717,18.4106,18.3639,18.3717,352400.0
2014-02-27 15:50:00,23.6,23.62,23.57,23.6,487200.0,18.3717,18.3872,18.3483,18.3717,487200.0
2014-02-28 09:30:00,23.56,23.6,23.37,23.5,541200.0,18.3405,18.3717,18.1926,18.2938,541200.0
2014-02-28 09:40:00,23.49,23.56,23.33,23.39,549800.0,18.286,18.3405,18.1615,18.2082,549800.0
2014-02-28 09:50:00,23.39,23.44,23.21,23.25,284000.0,18.2082,18.2471,18.0681,18.0992,284000.0
2014-02-28 10:00:00,23.25,23.25,23.06,23.19,587800.0,18.0992,18.0992,17.9513,18.0525,587800.0
2014-02-28 10:10:00,23.19,23.24,23.15,23.21,196600.0,18.0525,18.0914,18.0214,18.0681,196600.0
2014-02-28 10:20:00,23.21,23.27,23.12,23.12,342300.0,18.0681,18.1148,17.998,17.998,342300.0
2014-02-28 10:30:00,23.11,23.12,23.02,23.03,466500.0,17.9902,17.998,17.9202,17.9279,466500.0
2014-02-28 10:40:00,23.02,23.15,23.02,23.14,277900.0,17.9202,18.0214,17.9202,18.0136,277900.0
2014-02-28 10:50:00,23.15,23.22,23.13,23.14,308900.0,18.0214,18.0758,18.0058,18.0136,308900.0
2014-02-28 11:00:00,23.14,23.2,23.08,23.12,243600.0,18.0136,18.0603,17.9669,17.998,243600.0
2014-02-28 11:10:00,23.12,23.17,23.1,23.14,153600.0,17.998,18.0369,17.9824,18.0136,153600.0
2014-02-28 11:20:00,23.14,23.15,23.05,23.1,256200.0,18.0136,18.0214,17.9435,17.9824,256200.0
2014-02-28 11:30:00,23.09,23.14,23.07,23.1,215700.0,17.9746,18.0136,17.9591,17.9824,215700.0
2014-02-28 11:40:00,23.1,23.19,23.1,23.14,366200.0,17.9824,18.0525,17.9824,18.0136,366200.0
2014-02-28 11:50:00,23.14,23.2,23.13,23.14,92700.0,18.0136,18.0603,18.0058,18.0136,92700.0
2014-02-28 12:00:00,23.14,23.22,23.14,23.19,138700.0,18.0136,18.0758,18.0136,18.0525,138700.0
2014-02-28 12:10:00,23.19,23.22,23.16,23.22,133000.0,18.0525,18.0758,18.0291,18.0758,133000.0
2014-02-28 12:20:00,23.22,23.28,23.21,23.22,169600.0,18.0758,18.1226,18.0681,18.0758,169600.0
2014-02-28 12:30:00,23.23,23.24,23.18,23.22,187100.0,18.0836,18.0914,18.0447,18.0758,187100.0
2014-02-28 12:40:00,23.22,23.25,23.14,23.15,213800.0,18.0758,18.0992,18.0136,18.0214,213800.0
2014-02-28 12:50:00,23.15,23.2,23.13,23.19,171400.0,18.0214,18.0603,18.0058,18.0525,171400.0
2014-02-28 13:00:00,23.19,23.23,23.16,23.22,138500.0,18.0525,18.0836,18.0291,18.0758,138500.0
2014-02-28 13:10:00,23.23,23.24,23.18,23.18,92000.0,18.0836,18.0914,18.0447,18.0447,92000.0
2014-02-28 13:20:00,23.18,23.21,23.16,23.16,113400.0,18.0447,18.0681,18.0291,18.0291,113400.0
2014-02-28 13:30:00,23.17,23.18,23.12,23.12,216400.0,18.0369,18.0447,17.998,17.998,216400.0
2014-02-28 13:40:00,23.13,23.17,23.13,23.16,208300.0,18.0058,18.0369,18.0058,18.0291,208300.0
2014-02-28 13:50:00,23.15,23.17,23.14,23.14,93400.0,18.0214,18.0369,18.0136,18.0136,93400.0
2014-02-28 14:00:00,23.15,23.19,23.13,23.18,85000.0,18.0214,18.0525,18.0058,18.0447,85000.0
2014-02-28 14:10:00,23.18,23.23,23.14,23.23,148300.0,18.0447,18.0836,18.0136,18.0836,148300.0
2014-02-28 14:20:00,23.22,23.23,23.17,23.18,156700.0,18.0758,18.0836,18.0369,18.0447,156700.0
2014-02-28 14:30:00,23.18,23.22,23.17,23.18,145400.0,18.0447,18.0758,18.0369,18.0447,145400.0
2014-02-28 14:40:00,23.19,23.2,23.09,23.1,273200.0,18.0525,18.0603,17.9746,17.9824,273200.0
2014-02-28 14:50:00,23.1,23.14,23.08,23.1,230900.0,17.9824,18.0136,17.9669,17.9824,230900.0
2014-02-28 15:00:00,23.1,23.21,23.1,23.16,218800.0,17.9824,18.0681,17.9824,18.0291,218800.0
2014-02-28 15:10:00,23.16,23.23,23.13,23.2,256500.0,18.0291,18.0836,18.0058,18.0603,256500.0
2014-02-28 15:20:00,23.2,23.3,23.18,23.27,309500.0,18.0603,18.1381,18.0447,18.1148,309500.0
2014-02-28 15:30:00,23.28,23.29,23.2,23.27,423900.0,18.1226,18.1303,18.0603,18.1148,423900.0
2014-02-28 15:40:00,23.27,23.3,23.23,23.23,406600.0,18.1148,18.1381,18.0836,18.0836,406600.0
2014-02-28 15:50:00,23.23,23.29,23.22,23.24,643200.0,18.0836,18.1303,18.0758,18.0914,643200.0
2014-03-03 09:30:00,23.88,23.98,23.67,23.77,731800.0,18.5896,18.6675,18.4262,18.504,731800.0
2014-03-03 09:40:00,23.75,23.92,23.72,23.91,400000.0,18.4884,18.6208,18.4651,18.613,400000.0
2014-03-03 09:50:00,23.91,23.94,23.78,23.79,387600.0,18.613,18.6363,18.5118,18.5196,387600.0
2014-03-03 10:00:00,23.78,23.88,23.76,23.85,356100.0,18.5118,18.5896,18.4962,18.5663,356100.0
2014-03-03 10:10:00,23.86,24.07,23.85,24.0,570400.0,18.5741,18.7375,18.5663,18.683,570400.0
2014-03-03 10:20:00,24.0,24.25,24.0,24.16,635800.0,18.683,18.8777,18.683,18.8076,635800.0
2014-03-03 10:30:00,24.16,24.18,24.11,24.15,343600.0,18.8076,18.8232,18.7687,18.7998,343600.0
2014-03-03 10:40:00,24.16,24.18,24.12,24.16,227900.0,18.8076,18.8232,18.7765,18.8076,227900.0
2014-03-03 10:50:00,24.16,24.17,24.07,24.09,255900.0,18.8076,18.8154,18.7375,18.7531,255900.0
2014-03-03 11:00:00,24.09,24.09,23.98,24.01,278600.0,18.7531,18.7531,18.6675,18.6908,278600.0
2014-03-03 11:10:00,24.0,24.01,23.83,23.83,308900.0,18.683,18.6908,18.5507,18.5507,308900.0
2014-03-03 11:20:00,23.84,23.93,23.79,23.91,251300.0,18.5585,18.6286,18.5196,18.613,251300.0
2014-03-03 11:30:00,23.91,23.97,23.84,23.84,131700.0,18.613,18.6597,18.5585,18.5585,131700.0
2014-03-03 11:40:00,23.84,23.85,23.77,23.79,133700.0,18.5585,18.5663,18.504,18.5196,133700.0
2014-03-03 11:50:00,23.8,23.83,23.75,23.78,108200.0,18.5274,18.5507,18.4884,18.5118,108200.0
2014-03-03 12:00:00,23.78,23.78,23.7,23.75,151200.0,18.5118,18.5118,18.4495,18.4884,151200.0
2014-03-03 12:10:00,23.74,23.82,23.69,23.7,155400.0,18.4806,18.5429,18.4417,18.4495,155400.0
2014-03-03 12:20:00,23.7,23.71,23.63,23.68,207800.0,18.4495,18.4573,18.395,18.4339,207800.0
2014-03-03 12:30:00,23.68,23.69,23.49,23.5,226600.0,18.4339,18.4417,18.286,18.2938,226600.0
2014-03-03 12:40:00,23.51,23.54,23.49,23.49,309200.0,18.3016,18.325,18.286,18.286,309200.0
2014-03-03 12:50:00,23.5,23.55,23.48,23.52,170800.0,18.2938,18.3327,18.2782,18.3094,170800.0
2014-03-03 13:00:00,23.52,23.57,23.51,23.55,110100.0,18.3094,18.3483,18.3016,18.3327,110100.0
2014-03-03 13:10:00,23.55,23.59,23.5,23.5,74400.0,18.3327,18.3639,18.2938,18.2938,74400.0
2014-03-03 13:20:00,23.5,23.55,23.44,23.53,164100.0,18.2938,18.3327,18.2471,18.3172,164100.0
2014-03-03 13:30:00,23.53,23.57,23.52,23.57,82400.0,18.3172,18.3483,18.3094,18.3483,82400.0
2014-03-03 13:40:00,23.57,23.62,23.55,23.62,161900.0,18.3483,18.3872,18.3327,18.3872,161900.0
2014-03-03 13:50:00,23.62,23.69,23.62,23.65,161500.0,18.3872,18.4417,18.3872,18.4106,161500.0
2014-03-03 14:00:00,23.64,23.7,23.61,23.7,111700.0,18.4028,18.4495,18.3794,18.4495,111700.0
2014-03-03 14:10:00,23.7,23.77,23.69,23.73,127100.0,18.4495,18.504,18.4417,18.4729,127100.0
2014-03-03 14:20:00,23.73,23.76,23.7,23.72,82300.0,18.4729,18.4962,18.4495,18.4651,82300.0
2014-03-03 14:30:00,23.72,23.75,23.7,23.75,73900.0,18.4651,18.4884,18.4495,18.4884,73900.0
2014-03-03 14:40:00,23.75,23.83,23.74,23.75,114500.0,18.4884,18.5507,18.4806,18.4884,114500.0
2014-03-03 14:50:00,23.75,23.75,23.7,23.72,72000.0,18.4884,18.4884,18.4495,18.4651,72000.0
2014-03-03 15:00:00,23.72,23.73,23.65,23.66,86300.0,18.4651,18.4729,18.4106,18.4184,86300.0
2014-03-03 15:10:00,23.66,23.7,23.65,23.66,108300.0,18.4184,18.4495,18.4106,18.4184,108300.0
2014-03-03 15:20:00,23.65,23.67,23.63,23.66,126000.0,18.4106,18.4262,18.395,18.4184,126000.0
2014-03-03 15:30:00,23.66,23.66,23.57,23.58,130600.0,18.4184,18.4184,18.3483,18.3561,130600.0
2014-03-03 15:40:00,23.59,23.65,23.58,23.62,282400.0,18.3639,18.4106,18.3561,18.3872,282400.0
2014-03-03 15:50:00,23.62,23.65,23.6,23.63,600800.0,18.3872,18.4106,18.3717,18.395,600800.0
2014-03-04 09:30:00,23.43,23.49,23.28,23.44,321100.0,18.2393,18.286,18.1226,18.2471,321100.0
2014-03-04 09:40:00,23.43,23.54,23.38,23.51,241600.0,18.2393,18.325,18.2004,18.3016,241600.0
2014-03-04 09:50:00,23.52,23.63,23.52,23.55,170300.0,18.3094,18.395,18.3094,18.3327,170300.0
2014-03-04 10:00:00,23.55,23.82,23.51,23.73,346800.0,18.3327,18.5429,18.3016,18.4729,346800.0
2014-03-04 10:10:00,23.73,23.82,23.71,23.79,180900.0,18.4729,18.5429,18.4573,18.5196,180900.0
2014-03-04 10:20:00,23.79,23.94,23.79,23.81,489800.0,18.5196,18.6363,18.5196,18.5351,489800.0
2014-03-04 10:30:00,23.81,23.92,23.81,23.9,175900.0,18.5351,18.6208,18.5351,18.6052,175900.0
2014-03-04 10:40:00,23.9,23.94,23.87,23.88,201000.0,18.6052,18.6363,18.5818,18.5896,201000.0
2014-03-04 10:50:00,23.89,23.9,23.81,23.82,119700.0,18.5974,18.6052,18.5351,18.5429,119700.0
2014-03-04 11:00:00,23.83,23.94,23.82,23.94,146300.0,18.5507,18.6363,18.5429,18.6363,146300.0
2014-03-04 11:10:00,23.93,24.01,23.88,23.96,271500.0,18.6286,18.6908,18.5896,18.6519,271500.0
2014-03-04 11:20:00,23.96,24.06,23.96,24.06,188800.0,18.6519,18.7298,18.6519,18.7298,188800.0
2014-03-04 11:30:00,24.06,24.09,24.02,24.07,225100.0,18.7298,18.7531,18.6986,18.7375,225100.0
2014-03-04 11:40:00,24.08,24.16,24.07,24.14,221200.0,18.7453,18.8076,18.7375,18.792,221200.0
2014-03-04 11:50:00,24.15,24.18,24.12,24.13,223900.0,18.7998,18.8232,18.7765,18.7842,223900.0
2014-03-04 12:00:00,24.13,24.14,24.05,24.08,176100.0,18.7842,18.792,18.722,18.7453,176100.0
2014-03-04 12:10:00,24.07,24.09,24.01,24.07,201800.0,18.7375,18.7531,18.6908,18.7375,201800.0
2014-03-04 12:20:00,24.06,24.11,24.01,24.03,151700.0,18.7298,18.7687,18.6908,18.7064,151700.0
2014-03-04 12:30:00,24.03,24.07,24.02,24.03,111500.0,18.7064,18.7375,18.6986,18.7064,111500.0
2014-03-04 12:40:00,24.03,24.09,24.02,24.05,184400.0,18.7064,18.7531,18.6986,18.722,184400.0
2014-03-04 12:50:00,24.06,24.09,24.04,24.07,78600.0,18.7298,18.7531,18.7142,18.7375,78600.0
2014-03-04 13:00:00,24.06,24.09,24.06,24.08,65500.0,18.7298,18.7531,18.7298,18.7453,65500.0
2014-03-04 13:10:00,24.08,24.14,24.08,24.11,95300.0,18.7453,18.792,18.7453,18.7687,95300.0
2014-03-04 13:20:00,24.1,24.12,24.03,24.06,206600.0,18.7609,18.7765,18.7064,18.7298,206600.0
2014-03-04 13:30:00,24.07,24.07,24.01,24.01,81400.0,18.7375,18.7375,18.6908,18.6908,81400.0
2014-03-04 13:40:00,24.01,24.05,24.0,24.04,131000.0,18.6908,18.722,18.683,18.7142,131000.0
2014-03-04 13:50:00,24.04,24.07,24.02,24.06,119900.0,18.7142,18.7375,18.6986,18.7298,119900.0
2014-03-04 14:00:00,24.06,24.09,24.05,24.06,113300.0,18.7298,18.7531,18.722,18.7298,113300.0
2014-03-04 14:10:00,24.07,24.09,24.05,24.08,67900.0,18.7375,18.7531,18.722,18.7453,67900.0
2014-03-04 14:20:00,24.08,24.15,24.08,24.15,144300.0,18.7453,18.7998,18.7453,18.7998,144300.0
2014-03-04 14:30:00,24.14,24.16,24.11,24.14,100800.0,18.792,18.8076,18.7687,18.792,100800.0
2014-03-04 14:40:00,24.14,24.16,24.1,24.12,120400.0,18.792,18.8076,18.7609,18.7765,120400.0
2014-03-04 14:50:00,24.13,24.15,24.1,24.14,160300.0,18.7842,18.7998,18.7609,18.792,160300.0
2014-03-04 15:00:00,24.14,24.15,24.12,24.13,115200.0,18.792,18.7998,18.7765,18.7842,115200.0
2014-03-04 15:10:00,24.13,24.16,24.13,24.15,137000.0,18.7842,18.8076,18.7842,18.7998,137000.0
2014-03-04 15:20:00,24.15,24.17,24.14,24.16,204300.0,18.7998,18.8154,18.792,18.8076,204300.0
2014-03-04 15:30:00,24.15,24.17,24.09,24.16,288900.0,18.7998,18.8154,18.7531,18.8076,288900.0
2014-03-04 15:40:00,24.16,24.2,24.15,24.16,365300.0,18.8076,18.8387,18.7998,18.8076,365300.0
2014-03-04 15:50:00,24.17,24.18,24.12,24.15,744100.0,18.8154,18.8232,18.7765,18.7998,744100.0
2014-03-05 09:30:00,24.2,24.34,24.14,24.28,586600.0,18.8387,18.9477,18.792,18.901,586600.0
2014-03-05 09:40:00,24.28,24.28,24.08,24.22,247800.0,18.901,18.901,18.7453,18.8543,247800.0
2014-03-05 09:50:00,24.22,24.34,24.11,24.33,198000.0,18.8543,18.9477,18.7687,18.9399,198000.0
2014-03-05 10:00:00,24.33,24.41,24.28,24.3,256100.0,18.9399,19.0022,18.901,18.9166,256100.0
2014-03-05 10:10:00,24.31,24.52,24.3,24.52,325600.0,18.9244,19.0878,18.9166,19.0878,325600.0
2014-03-05 10:20:00,24.52,24.64,24.52,24.58,343300.0,19.0878,19.1813,19.0878,19.1346,343300.0
2014-03-05 10:30:00,24.58,24.58,24.41,24.48,211600.0,19.1346,19.1346,19.0022,19.0567,211600.0
2014-03-05 10:40:00,24.48,24.5,24.39,24.42,222400.0,19.0567,19.0723,18.9866,19.01,222400.0
2014-03-05 10:50:00,24.42,24.45,24.35,24.41,118800.0,19.01,19.0334,18.9555,19.0022,118800.0
2014-03-05 11:00:00,24.41,24.46,24.4,24.46,125000.0,19.0022,19.0411,18.9944,19.0411,125000.0
2014-03-05 11:10:00,24.46,24.53,24.44,24.47,104200.0,19.0411,19.0956,19.0256,19.0489,104200.0
2014-03-05 11:20:00,24.47,24.48,24.41,24.43,118800.0,19.0489,19.0567,19.0022,19.0178,118800.0
2014-03-05 11:30:00,24.43,24.47,24.41,24.41,57700.0,19.0178,19.0489,19.0022,19.0022,57700.0
2014-03-05 11:40:00,24.41,24.42,24.34,24.34,93700.0,19.0022,19.01,18.9477,18.9477,93700.0
2014-03-05 11:50:00,24.34,24.43,24.33,24.42,146200.0,18.9477,19.0178,18.9399,19.01,146200.0
2014-03-05 12:00:00,24.41,24.42,24.37,24.38,38900.0,19.0022,19.01,18.9711,18.9789,38900.0
2014-03-05 12:10:00,24.37,24.42,24.34,24.34,76400.0,18.9711,19.01,18.9477,18.9477,76400.0
2014-03-05 12:20:00,24.35,24.44,24.35,24.42,78900.0,18.9555,19.0256,18.9555,19.01,78900.0
2014-03-05 12:30:00,24.41,24.45,24.39,24.39,65300.0,19.0022,19.0334,18.9866,18.9866,65300.0
2014-03-05 12:40:00,24.4,24.47,24.39,24.46,78800.0,18.9944,19.0489,18.9866,19.0411,78800.0
2014-03-05 12:50:00,24.46,24.51,24.43,24.5,93500.0,19.0411,19.0801,19.0178,19.0723,93500.0
2014-03-05 13:00:00,24.5,24.52,24.44,24.52,85500.0,19.0723,19.0878,19.0256,19.0878,85500.0
2014-03-05 13:10:00,24.51,24.55,24.5,24.52,158000.0,19.0801,19.1112,19.0723,19.0878,158000.0
2014-03-05 13:20:00,24.52,24.52,24.44,24.48,106100.0,19.0878,19.0878,19.0256,19.0567,106100.0
2014-03-05 13:30:00,24.47,24.49,24.45,24.48,66900.0,19.0489,19.0645,19.0334,19.0567,66900.0
2014-03-05 13:40:00,24.47,24.49,24.45,24.48,88900.0,19.0489,19.0645,19.0334,19.0567,88900.0
2014-03-05 13:50:00,24.48,24.48,24.41,24.41,99000.0,19.0567,19.0567,19.0022,19.0022,99000.0
2014-03-05 14:00:00,24.42,24.42,24.33,24.35,122900.0,19.01,19.01,18.9399,18.9555,122900.0
2014-03-05 14:10:00,24.35,24.45,24.35,24.44,144600.0,18.9555,19.0334,18.9555,19.0256,144600.0
2014-03-05 14:20:00,24.43,24.46,24.4,24.46,88900.0,19.0178,19.0411,18.9944,19.0411,88900.0
2014-03-05 14:30:00,24.45,24.5,24.44,24.5,99400.0,19.0334,19.0723,19.0256,19.0723,99400.0
2014-03-05 14:40:00,24.5,24.54,24.5,24.52,110200.0,19.0723,19.1034,19.0723,19.0878,110200.0
2014-03-05 14:50:00,24.52,24.52,24.47,24.48,69800.0,19.0878,19.0878,19.0489,19.0567,69800.0
2014-03-05 15:00:00,24.48,24.52,24.46,24.47,113800.0,19.0567,19.0878,19.0411,19.0489,113800.0
2014-03-05 15:10:00,24.47,24.51,24.46,24.48,126900.0,19.0489,19.0801,19.0411,19.0567,126900.0
2014-03-05 15:20:00,24.48,24.51,24.47,24.5,101500.0,19.0567,19.0801,19.0489,19.0723,101500.0
2014-03-05 15:30:00,24.5,24.54,24.45,24.54,272700.0,19.0723,19.1034,19.0334,19.1034,272700.0
2014-03-05 15:40:00,24.54,24.6,24.52,24.56,959800.0,19.1034,19.1501,19.0878,19.119,959800.0
2014-03-05 15:50:00,24.57,24.66,24.55,24.59,1324600.0,19.1268,19.1968,19.1112,19.1423,1324600.0
2014-03-06 09:30:00,24.67,24.73,24.53,24.62,348400.0,19.2046,19.2513,19.0956,19.1657,348400.0
2014-03-06 09:40:00,24.63,24.74,24.55,24.73,319300.0,19.1735,19.2591,19.1112,19.2513,319300.0
2014-03-06 09:50:00,24.73,24.9,24.7,24.86,265200.0,19.2513,19.3837,19.228,19.3525,265200.0
2014-03-06 10:00:00,24.86,24.96,24.84,24.93,266200.0,19.3525,19.4304,19.337,19.407,266200.0
2014-03-06 10:10:00,24.93,24.95,24.85,24.85,254000.0,19.407,19.4226,19.3447,19.3447,254000.0
2014-03-06 10:20:00,24.85,25.02,24.85,25.01,425000.0,19.3447,19.4771,19.3447,19.4693,425000.0
2014-03-06 10:30:00,25.02,25.05,24.95,24.95,158300.0,19.4771,19.5004,19.4226,19.4226,158300.0
2014-03-06 10:40:00,24.94,24.97,24.93,24.94,107000.0,19.4148,19.4382,19.407,19.4148,107000.0
2014-03-06 10:50:00,24.93,24.93,24.82,24.85,122600.0,19.407,19.407,19.3214,19.3447,122600.0
2014-03-06 11:00:00,24.84,24.88,24.81,24.86,140300.0,19.337,19.3681,19.3136,19.3525,140300.0
2014-03-06 11:10:00,24.87,24.92,24.85,24.89,97900.0,19.3603,19.3992,19.3447,19.3759,97900.0
2014-03-06 11:20:00,24.89,24.92,24.87,24.88,105200.0,19.3759,19.3992,19.3603,19.3681,105200.0
2014-03-06 11:30:00,24.88,24.89,24.8,24.82,119700.0,19.3681,19.3759,19.3058,19.3214,119700.0
2014-03-06 11:40:00,24.82,24.84,24.81,24.83,43100.0,19.3214,19.337,19.3136,19.3292,43100.0
2014-03-06 11:50:00,24.83,24.9,24.82,24.89,84200.0,19.3292,19.3837,19.3214,19.3759,84200.0
2014-03-06 12:00:00,24.89,24.94,24.88,24.94,99400.0,19.3759,19.4148,19.3681,19.4148,99400.0
2014-03-06 12:10:00,24.93,25.02,24.93,24.99,153700.0,19.407,19.4771,19.407,19.4537,153700.0
2014-03-06 12:20:00,24.99,25.03,24.97,24.98,112500.0,19.4537,19.4849,19.4382,19.4459,112500.0
2014-03-06 12:30:00,24.97,25.04,24.97,25.04,94200.0,19.4382,19.4926,19.4382,19.4926,94200.0
2014-03-06 12:40:00,25.04,25.05,25.03,25.04,83000.0,19.4926,19.5004,19.4849,19.4926,83000.0
2014-03-06 12:50:00,25.05,25.08,24.98,25.0,141400.0,19.5004,19.5238,19.4459,19.4615,141400.0
2014-03-06 13:00:00,24.99,25.05,24.97,25.05,119500.0,19.4537,19.5004,19.4382,19.5004,119500.0
2014-03-06 13:10:00,25.05,25.07,25.0,25.03,138800.0,19.5004,19.516,19.4615,19.4849,138800.0
2014-03-06 13:20:00,25.02,25.03,24.98,24.99,99100.0,19.4771,19.4849,19.4459,19.4537,99100.0
2014-03-06 13:30:00,24.99,25.0,24.94,24.94,66700.0,19.4537,19.4615,19.4148,19.4148,66700.0
2014-03-06 13:40:00,24.94,24.97,24.92,24.93,84000.0,19.4148,19.4382,19.3992,19.407,84000.0
2014-03-06 13:50:00,24.93,24.94,24.85,24.93,113800.0,19.407,19.4148,19.3447,19.407,113800.0
2014-03-06 14:00:00,24.92,24.95,24.88,24.89,102100.0,19.3992,19.4226,19.3681,19.3759,102100.0
2014-03-06 14:10:00,24.88,24.96,24.88,24.93,69700.0,19.3681,19.4304,19.3681,19.407,69700.0
2014-03-06 14:20:00,24.93,24.98,24.9,24.95,108800.0,19.407,19.4459,19.3837,19.4226,108800.0
2014-03-06 14:30:00,24.95,24.96,24.9,24.91,63100.0,19.4226,19.4304,19.3837,19.3914,63100.0
2014-03-06 14:40:00,24.92,24.95,24.91,24.95,46100.0,19.3992,19.4226,19.3914,19.4226,46100.0
2014-03-06 14:50:00,24.95,24.99,24.95,24.98,94000.0,19.4226,19.4537,19.4226,19.4459,94000.0
2014-03-06 15:00:00,24.99,25.01,24.96,25.0,136400.0,19.4537,19.4693,19.4304,19.4615,136400.0
2014-03-06 15:10:00,24.99,25.0,24.94,24.94,158400.0,19.4537,19.4615,19.4148,19.4148,158400.0
2014-03-06 15:20:00,24.95,24.99,24.94,24.98,105100.0,19.4226,19.4537,19.4148,19.4459,105100.0
2014-03-06 15:30:00,24.98,25.0,24.96,24.98,193000.0,19.4459,19.4615,19.4304,19.4459,193000.0
2014-03-06 15:40:00,24.98,25.0,24.94,24.94,188900.0,19.4459,19.4615,19.4148,19.4148,188900.0
2014-03-06 15:50:00,24.95,24.99,24.92,24.95,598000.0,19.4226,19.4537,19.3992,19.4226,598000.0
2014-03-07 09:30:00,24.58,24.64,24.11,24.13,809400.0,19.1346,19.1813,18.7687,18.7842,809400.0
2014-03-07 09:40:00,24.14,24.2,23.88,23.95,574800.0,18.792,18.8387,18.5896,18.6441,574800.0
2014-03-07 09:50:00,23.96,24.18,23.91,24.16,395200.0,18.6519,18.8232,18.613,18.8076,395200.0
2014-03-07 10:00:00,24.15,24.2,23.99,24.2,324400.0,18.7998,18.8387,18.6753,18.8387,324400.0
2014-03-07 10:10:00,24.19,24.23,24.1,24.12,222900.0,18.831,18.8621,18.7609,18.7765,222900.0
2014-03-07 10:20:00,24.11,24.18,24.07,24.18,152700.0,18.7687,18.8232,18.7375,18.8232,152700.0
2014-03-07 10:30:00,24.17,24.28,24.13,24.23,305900.0,18.8154,18.901,18.7842,18.8621,305900.0
2014-03-07 10:40:00,24.23,24.26,24.13,24.14,147200.0,18.8621,18.8854,18.7842,18.792,147200.0
2014-03-07 10:50:00,24.14,24.17,24.08,24.13,143700.0,18.792,18.8154,18.7453,18.7842,143700.0
2014-03-07 11:00:00,24.13,24.24,24.13,24.16,254300.0,18.7842,18.8699,18.7842,18.8076,254300.0
2014-03-07 11:10:00,24.17,24.34,24.16,24.33,203800.0,18.8154,18.9477,18.8076,18.9399,203800.0
2014-03-07 11:20:00,24.34,24.38,24.25,24.25,203100.0,18.9477,18.9789,18.8777,18.8777,203100.0
2014-03-07 11:30:00,24.25,24.32,24.18,24.18,156300.0,18.8777,18.9322,18.8232,18.8232,156300.0
2014-03-07 11:40:00,24.18,24.29,24.18,24.23,117300.0,18.8232,18.9088,18.8232,18.8621,117300.0
2014-03-07 11:50:00,24.24,24.26,24.2,24.25,152300.0,18.8699,18.8854,18.8387,18.8777,152300.0
2014-03-07 12:00:00,24.24,24.28,24.18,24.27,164300.0,18.8699,18.901,18.8232,18.8932,164300.0
2014-03-07 12:10:00,24.26,24.31,24.25,24.26,117700.0,18.8854,18.9244,18.8777,18.8854,117700.0
2014-03-07 12:20:00,24.26,24.32,24.25,24.3,114500.0,18.8854,18.9322,18.8777,18.9166,114500.0
2014-03-07 12:30:00,24.31,24.37,24.28,24.28,119200.0,18.9244,18.9711,18.901,18.901,119200.0
2014-03-07 12:40:00,24.29,24.37,24.27,24.37,213100.0,18.9088,18.9711,18.8932,18.9711,213100.0
2014-03-07 12:50:00,24.37,24.39,24.34,24.39,185200.0,18.9711,18.9866,18.9477,18.9866,185200.0
2014-03-07 13:00:00,24.38,24.4,24.36,24.38,149900.0,18.9789,18.9944,18.9633,18.9789,149900.0
2014-03-07 13:10:00,24.38,24.46,24.37,24.38,111100.0,18.9789,19.0411,18.9711,18.9789,111100.0
2014-03-07 13:20:00,24.39,24.41,24.34,24.37,172600.0,18.9866,19.0022,18.9477,18.9711,172600.0
2014-03-07 13:30:00,24.37,24.4,24.36,24.38,201800.0,18.9711,18.9944,18.9633,18.9789,201800.0
2014-03-07 13:40:00,24.38,24.38,24.27,24.3,91400.0,18.9789,18.9789,18.8932,18.9166,91400.0
2014-03-07 13:50:00,24.3,24.41,24.27,24.41,170500.0,18.9166,19.0022,18.8932,19.0022,170500.0
2014-03-07 14:00:00,24.41,24.42,24.34,24.38,114000.0,19.0022,19.01,18.9477,18.9789,114000.0
2014-03-07 14:10:00,24.37,24.41,24.36,24.41,117100.0,18.9711,19.0022,18.9633,19.0022,117100.0
2014-03-07 14:20:00,24.4,24.41,24.35,24.4,110600.0,18.9944,19.0022,18.9555,18.9944,110600.0
2014-03-07 14:30:00,24.39,24.44,24.39,24.43,144500.0,18.9866,19.0256,18.9866,19.0178,144500.0
2014-03-07 14:40:00,24.43,24.5,24.42,24.49,203900.0,19.0178,19.0723,19.01,19.0645,203900.0
2014-03-07 14:50:00,24.49,24.51,24.46,24.46,164100.0,19.0645,19.0801,19.0411,19.0411,164100.0
2014-03-07 15:00:00,24.46,24.52,24.43,24.52,126600.0,19.0411,19.0878,19.0178,19.0878,126600.0
2014-03-07 15:10:00,24.52,24.55,24.5,24.54,90500.0,19.0878,19.1112,19.0723,19.1034,90500.0
2014-03-07 15:20:00,24.55,24.55,24.52,24.55,134200.0,19.1112,19.1112,19.0878,19.1112,134200.0
2014-03-07 15:30:00,24.55,24.56,24.51,24.56,178400.0,19.1112,19.119,19.0801,19.119,178400.0
2014-03-07 15:40:00,24.56,24.6,24.53,24.57,196200.0,19.119,19.1501,19.0956,19.1268,196200.0
2014-03-07 15:50:00,24.57,24.61,24.55,24.6,1120600.0,19.1268,19.1579,19.1112,19.1501,1120600.0
2014-03-10 09:30:00,24.56,24.65,24.22,24.27,273900.0,19.119,19.189,18.8543,18.8932,273900.0
2014-03-10 09:40:00,24.28,24.35,24.18,24.2,270100.0,18.901,18.9555,18.8232,18.8387,270100.0
2014-03-10 09:50:00,24.2,24.37,24.1,24.14,256100.0,18.8387,18.9711,18.7609,18.792,256100.0
2014-03-10 10:00:00,24.14,24.14,23.97,23.98,296600.0,18.792,18.792,18.6597,18.6675,296600.0
2014-03-10 10:10:00,23.98,24.19,23.94,24.17,290400.0,18.6675,18.831,18.6363,18.8154,290400.0
2014-03-10 10:20:00,24.18,24.39,24.18,24.23,344400.0,18.8232,18.9866,18.8232,18.8621,344400.0
2014-03-10 10:30:00,24.23,24.37,24.21,24.36,184200.0,18.8621,18.9711,18.8465,18.9633,184200.0
2014-03-10 10:40:00,24.35,24.37,24.26,24.28,169100.0,18.9555,18.9711,18.8854,18.901,169100.0
2014-03-10 10:50:00,24.28,24.38,24.24,24.34,143700.0,18.901,18.9789,18.8699,18.9477,143700.0
2014-03-10 11:00:00,24.34,24.38,24.3,24.37,129700.0,18.9477,18.9789,18.9166,18.9711,129700.0
2014-03-10 11:10:00,24.38,24.38,24.25,24.32,140600.0,18.9789,18.9789,18.8777,18.9322,140600.0
2014-03-10 11:20:00,24.34,24.36,24.3,24.36,73400.0,18.9477,18.9633,18.9166,18.9633,73400.0
2014-03-10 11:30:00,24.36,24.39,24.25,24.32,152900.0,18.9633,18.9866,18.8777,18.9322,152900.0
2014-03-10 11:40:00,24.32,24.32,24.26,24.3,126100.0,18.9322,18.9322,18.8854,18.9166,126100.0
2014-03-10 11:50:00,24.3,24.31,24.27,24.29,82500.0,18.9166,18.9244,18.8932,18.9088,82500.0
2014-03-10 12:00:00,24.29,24.29,24.18,24.27,181400.0,18.9088,18.9088,18.8232,18.8932,181400.0
2014-03-10 12:10:00,24.28,24.3,24.21,24.21,136800.0,18.901,18.9166,18.8465,18.8465,136800.0
2014-03-10 12:20:00,24.21,24.26,24.2,24.2,89200.0,18.8465,18.8854,18.8387,18.8387,89200.0
2014-03-10 12:30:00,24.21,24.25,24.21,24.22,45500.0,18.8465,18.8777,18.8465,18.8543,45500.0
2014-03-10 12:40:00,24.22,24.24,24.19,24.19,68600.0,18.8543,18.8699,18.831,18.831,68600.0
2014-03-10 12:50:00,24.19,24.25,24.17,24.23,75800.0,18.831,18.8777,18.8154,18.8621,75800.0
2014-03-10 13:00:00,24.24,24.24,24.19,24.19,62900.0,18.8699,18.8699,18.831,18.831,62900.0
2014-03-10 13:10:00,24.2,24.22,24.19,24.19,42500.0,18.8387,18.8543,18.831,18.831,42500.0
2014-03-10 13:20:00,24.19,24.24,24.16,24.19,78000.0,18.831,18.8699,18.8076,18.831,78000.0
2014-03-10 13:30:00,24.19,24.19,24.15,24.17,68500.0,18.831,18.831,18.7998,18.8154,68500.0
2014-03-10 13:40:00,24.17,24.2,24.17,24.2,74900.0,18.8154,18.8387,18.8154,18.8387,74900.0
2014-03-10 13:50:00,24.2,24.22,24.19,24.22,37100.0,18.8387,18.8543,18.831,18.8543,37100.0
2014-03-10 14:00:00,24.22,24.27,24.21,24.21,72700.0,18.8543,18.8932,18.8465,18.8465,72700.0
2014-03-10 14:10:00,24.21,24.21,24.19,24.2,61000.0,18.8465,18.8465,18.831,18.8387,61000.0
2014-03-10 14:20:00,24.2,24.21,24.16,24.17,80000.0,18.8387,18.8465,18.8076,18.8154,80000.0
2014-03-10 14:30:00,24.18,24.27,24.16,24.21,145300.0,18.8232,18.8932,18.8076,18.8465,145300.0
2014-03-10 14:40:00,24.21,24.24,24.18,24.24,75500.0,18.8465,18.8699,18.8232,18.8699,75500.0
2014-03-10 14:50:00,24.24,24.24,24.19,24.23,68300.0,18.8699,18.8699,18.831,18.8621,68300.0
2014-03-10 15:00:00,24.23,24.25,24.21,24.23,73700.0,18.8621,18.8777,18.8465,18.8621,73700.0
2014-03-10 15:10:00,24.23,24.23,24.2,24.21,119600.0,18.8621,18.8621,18.8387,18.8465,119600.0
2014-03-10 15:20:00,24.21,24.29,24.21,24.27,103300.0,18.8465,18.9088,18.8465,18.8932,103300.0
2014-03-10 15:30:00,24.27,24.33,24.26,24.33,144000.0,18.8932,18.9399,18.8854,18.9399,144000.0
2014-03-10 15:40:00,24.33,24.37,24.32,24.37,182800.0,18.9399,18.9711,18.9322,18.9711,182800.0
2014-03-10 15:50:00,24.37,24.39,24.3,24.32,446600.0,18.9711,18.9866,18.9166,18.9322,446600.0
2014-03-11 09:30:00,24.39,24.49,24.27,24.34,257900.0,19.1036,19.1819,19.0096,19.0644,257900.0
2014-03-11 09:40:00,24.35,24.43,24.31,24.33,143300.0,19.0723,19.1349,19.0409,19.0566,143300.0
2014-03-11 09:50:00,24.34,24.36,24.27,24.29,158400.0,19.0644,19.0801,19.0096,19.0253,158400.0
2014-03-11 10:00:00,24.29,24.37,24.28,24.36,106400.0,19.0253,19.0879,19.0174,19.0801,106400.0
2014-03-11 10:10:00,24.36,24.46,24.34,24.4,174100.0,19.0801,19.1584,19.0644,19.1114,174100.0
2014-03-11 10:20:00,24.39,24.46,24.39,24.42,143300.0,19.1036,19.1584,19.1036,19.1271,143300.0
2014-03-11 10:30:00,24.41,24.45,24.35,24.39,283200.0,19.1193,19.1506,19.0723,19.1036,283200.0
2014-03-11 10:40:00,24.39,24.42,24.28,24.29,113100.0,19.1036,19.1271,19.0174,19.0253,113100.0
2014-03-11 10:50:00,24.29,24.31,24.21,24.27,197600.0,19.0253,19.0409,18.9626,19.0096,197600.0
2014-03-11 11:00:00,24.27,24.3,24.15,24.3,199200.0,19.0096,19.0331,18.9156,19.0331,199200.0
2014-03-11 11:10:00,24.3,24.33,24.24,24.3,129200.0,19.0331,19.0566,18.9861,19.0331,129200.0
2014-03-11 11:20:00,24.31,24.44,24.31,24.44,451100.0,19.0409,19.1428,19.0409,19.1428,451100.0
2014-03-11 11:30:00,24.43,24.55,24.35,24.35,300300.0,19.1349,19.2289,19.0723,19.0723,300300.0
2014-03-11 11:40:00,24.35,24.36,24.19,24.21,232600.0,19.0723,19.0801,18.947,18.9626,232600.0
2014-03-11 11:50:00,24.21,24.25,24.12,24.18,241200.0,18.9626,18.9939,18.8921,18.9391,241200.0
2014-03-11 12:00:00,24.17,24.26,24.16,24.2,117600.0,18.9313,19.0018,18.9235,18.9548,117600.0
2014-03-11 12:10:00,24.19,24.29,24.17,24.25,218000.0,18.947,19.0253,18.9313,18.9939,218000.0
2014-03-11 12:20:00,24.24,24.28,24.19,24.28,138600.0,18.9861,19.0174,18.947,19.0174,138600.0
2014-03-11 12:30:00,24.28,24.31,24.24,24.27,118800.0,19.0174,19.0409,18.9861,19.0096,118800.0
2014-03-11 12:40:00,24.28,24.29,24.19,24.2,103400.0,19.0174,19.0253,18.947,18.9548,103400.0
2014-03-11 12:50:00,24.2,24.23,24.15,24.19,312200.0,18.9548,18.9783,18.9156,18.947,312200.0
2014-03-11 13:00:00,24.18,24.24,24.15,24.15,199400.0,18.9391,18.9861,18.9156,18.9156,199400.0
2014-03-11 13:10:00,24.15,24.18,24.09,24.15,219100.0,18.9156,18.9391,18.8686,18.9156,219100.0
2014-03-11 13:20:00,24.15,24.26,24.13,24.24,118400.0,18.9156,19.0018,18.9,18.9861,118400.0
2014-03-11 13:30:00,24.24,24.35,24.22,24.3,87200.0,18.9861,19.0723,18.9705,19.0331,87200.0
2014-03-11 13:40:00,24.29,24.34,24.25,24.33,64300.0,19.0253,19.0644,18.9939,19.0566,64300.0
2014-03-11 13:50:00,24.33,24.34,24.26,24.29,55900.0,19.0566,19.0644,19.0018,19.0253,55900.0
2014-03-11 14:00:00,24.28,24.29,24.21,24.24,95800.0,19.0174,19.0253,18.9626,18.9861,95800.0
2014-03-11 14:10:00,24.24,24.29,24.23,24.28,117800.0,18.9861,19.0253,18.9783,19.0174,117800.0
2014-03-11 14:20:00,24.28,24.29,24.23,24.25,109200.0,19.0174,19.0253,18.9783,18.9939,109200.0
2014-03-11 14:30:00,24.26,24.29,24.25,24.28,147300.0,19.0018,19.0253,18.9939,19.0174,147300.0
2014-03-11 14:40:00,24.28,24.34,24.27,24.34,122900.0,19.0174,19.0644,19.0096,19.0644,122900.0
2014-03-11 14:50:00,24.34,24.36,24.3,24.3,133900.0,19.0644,19.0801,19.0331,19.0331,133900.0
2014-03-11 15:00:00,24.3,24.35,24.28,24.33,158300.0,19.0331,19.0723,19.0174,19.0566,158300.0
2014-03-11 15:10:00,24.34,24.4,24.33,24.36,196300.0,19.0644,19.1114,19.0566,19.0801,196300.0
2014-03-11 15:20:00,24.36,24.39,24.32,24.32,133100.0,19.0801,19.1036,19.0488,19.0488,133100.0
2014-03-11 15:30:00,24.32,24.36,24.3,24.33,210900.0,19.0488,19.0801,19.0331,19.0566,210900.0
2014-03-11 15:40:00,24.33,24.35,24.28,24.31,551200.0,19.0566,19.0723,19.0174,19.0409,551200.0
2014-03-11 15:50:00,24.31,24.42,24.28,24.36,931300.0,19.0409,19.1271,19.0174,19.0801,931300.0
2014-03-12 09:30:00,24.68,24.94,24.59,24.69,451400.0,19.3307,19.5344,19.2603,19.3386,451400.0
2014-03-12 09:40:00,24.7,24.92,24.68,24.91,330700.0,19.3464,19.5187,19.3307,19.5109,330700.0
2014-03-12 09:50:00,24.91,24.98,24.89,24.92,372800.0,19.5109,19.5657,19.4952,19.5187,372800.0
2014-03-12 10:00:00,24.92,24.94,24.83,24.85,192800.0,19.5187,19.5344,19.4482,19.4639,192800.0
2014-03-12 10:10:00,24.85,24.86,24.7,24.73,192200.0,19.4639,19.4717,19.3464,19.3699,192200.0
2014-03-12 10:20:00,24.72,24.82,24.66,24.74,247900.0,19.3621,19.4404,19.3151,19.3777,247900.0
2014-03-12 10:30:00,24.74,24.74,24.67,24.69,149600.0,19.3777,19.3777,19.3229,19.3386,149600.0
2014-03-12 10:40:00,24.7,24.77,24.68,24.75,147900.0,19.3464,19.4012,19.3307,19.3856,147900.0
2014-03-12 10:50:00,24.75,24.8,24.73,24.8,139400.0,19.3856,19.4247,19.3699,19.4247,139400.0
2014-03-12 11:00:00,24.81,24.84,24.73,24.77,172700.0,19.4326,19.4561,19.3699,19.4012,172700.0
2014-03-12 11:10:00,24.77,24.78,24.7,24.77,115500.0,19.4012,19.4091,19.3464,19.4012,115500.0
2014-03-12 11:20:00,24.77,24.87,24.77,24.84,226400.0,19.4012,19.4796,19.4012,19.4561,226400.0
2014-03-12 11:30:00,24.85,24.85,24.74,24.79,126700.0,19.4639,19.4639,19.3777,19.4169,126700.0
2014-03-12 11:40:00,24.79,24.82,24.77,24.78,81500.0,19.4169,19.4404,19.4012,19.4091,81500.0
2014-03-12 11:50:00,24.78,24.82,24.78,24.78,66700.0,19.4091,19.4404,19.4091,19.4091,66700.0
2014-03-12 12:00:00,24.77,24.78,24.74,24.75,63700.0,19.4012,19.4091,19.3777,19.3856,63700.0
2014-03-12 12:10:00,24.76,24.77,24.7,24.77,150400.0,19.3934,19.4012,19.3464,19.4012,150400.0
2014-03-12 12:20:00,24.78,24.84,24.74,24.82,156900.0,19.4091,19.4561,19.3777,19.4404,156900.0
2014-03-12 12:30:00,24.82,24.9,24.81,24.9,68400.0,19.4404,19.5031,19.4326,19.5031,68400.0
2014-03-12 12:40:00,24.9,24.9,24.87,24.9,78700.0,19.5031,19.5031,19.4796,19.5031,78700.0
2014-03-12 12:50:00,24.89,24.94,24.89,24.94,93900.0,19.4952,19.5344,19.4952,19.5344,93900.0
2014-03-12 13:00:00,24.94,25.01,24.91,24.99,229500.0,19.5344,19.5892,19.5109,19.5736,229500.0
2014-03-12 13:10:00,25.0,25.0,24.93,24.93,80600.0,19.5814,19.5814,19.5266,19.5266,80600.0
2014-03-12 13:20:00,24.94,25.03,24.92,25.02,200100.0,19.5344,19.6049,19.5187,19.5971,200100.0
2014-03-12 13:30:00,25.01,25.1,24.98,25.03,262000.0,19.5892,19.6597,19.5657,19.6049,262000.0
2014-03-12 13:40:00,25.03,25.04,24.96,24.98,81800.0,19.6049,19.6127,19.5501,19.5657,81800.0
2014-03-12 13:50:00,24.98,25.01,24.95,24.95,71800.0,19.5657,19.5892,19.5422,19.5422,71800.0
2014-03-12 14:00:00,24.95,24.96,24.86,24.88,121000.0,19.5422,19.5501,19.4717,19.4874,121000.0
2014-03-12 14:10:00,24.89,24.9,24.88,24.9,44800.0,19.4952,19.5031,19.4874,19.5031,44800.0
2014-03-12 14:20:00,24.89,24.93,24.88,24.91,88900.0,19.4952,19.5266,19.4874,19.5109,88900.0
2014-03-12 14:30:00,24.92,24.99,24.92,24.95,63000.0,19.5187,19.5736,19.5187,19.5422,63000.0
2014-03-12 14:40:00,24.95,24.95,24.91,24.91,47100.0,19.5422,19.5422,19.5109,19.5109,47100.0
2014-03-12 14:50:00,24.91,24.99,24.91,24.98,75800.0,19.5109,19.5736,19.5109,19.5657,75800.0
2014-03-12 15:00:00,24.98,25.06,24.98,25.03,191000.0,19.5657,19.6284,19.5657,19.6049,191000.0
2014-03-12 15:10:00,25.04,25.1,25.04,25.08,282900.0,19.6127,19.6597,19.6127,19.6441,282900.0
2014-03-12 15:20:00,25.07,25.12,25.01,25.1,405700.0,19.6362,19.6754,19.5892,19.6597,405700.0
2014-03-12 15:30:00,25.1,25.1,25.05,25.07,212100.0,19.6597,19.6597,19.6206,19.6362,212100.0
2014-03-12 15:40:00,25.08,25.08,25.0,25.02,258700.0,19.6441,19.6441,19.5814,19.5971,258700.0
2014-03-12 15:50:00,25.02,25.06,25.0,25.02,692100.0,19.5971,19.6284,19.5814,19.5971,692100.0
2014-03-13 09:30:00,25.08,25.14,24.96,25.04,402400.0,19.6441,19.691,19.5501,19.6127,402400.0
2014-03-13 09:40:00,25.04,25.04,24.88,24.89,317800.0,19.6127,19.6127,19.4874,19.4952,317800.0
2014-03-13 09:50:00,24.89,25.03,24.88,24.9,179200.0,19.4952,19.6049,19.4874,19.5031,179200.0
2014-03-13 10:00:00,24.9,25.07,24.89,25.07,210300.0,19.5031,19.6362,19.4952,19.6362,210300.0
2014-03-13 10:10:00,25.07,25.13,25.06,25.11,156300.0,19.6362,19.6832,19.6284,19.6675,156300.0
2014-03-13 10:20:00,25.11,25.16,25.07,25.13,101000.0,19.6675,19.7067,19.6362,19.6832,101000.0
2014-03-13 10:30:00,25.13,25.16,25.09,25.16,113600.0,19.6832,19.7067,19.6519,19.7067,113600.0
2014-03-13 10:40:00,25.16,25.28,25.16,25.27,359900.0,19.7067,19.8007,19.7067,19.7929,359900.0
2014-03-13 10:50:00,25.27,25.37,25.24,25.37,228500.0,19.7929,19.8712,19.7694,19.8712,228500.0
2014-03-13 11:00:00,25.37,25.43,25.34,25.42,331400.0,19.8712,19.9182,19.8477,19.9104,331400.0
2014-03-13 11:10:00,25.41,25.46,25.39,25.42,165500.0,19.9025,19.9417,19.8869,19.9104,165500.0
2014-03-13 11:20:00,25.42,25.45,25.36,25.39,154200.0,19.9104,19.9339,19.8634,19.8869,154200.0
2014-03-13 11:30:00,25.39,25.4,25.28,25.33,185200.0,19.8869,19.8947,19.8007,19.8399,185200.0
2014-03-13 11:40:00,25.32,25.43,25.32,25.41,83000.0,19.832,19.9182,19.832,19.9025,83000.0
2014-03-13 11:50:00,25.42,25.48,25.39,25.46,265100.0,19.9104,19.9574,19.8869,19.9417,265100.0
2014-03-13 12:00:00,25.46,25.5,25.43,25.47,212100.0,19.9417,19.973,19.9182,19.9495,212100.0
2014-03-13 12:10:00,25.47,25.49,25.41,25.41,158800.0,19.9495,19.9652,19.9025,19.9025,158800.0
2014-03-13 12:20:00,25.42,25.43,25.35,25.42,155800.0,19.9104,19.9182,19.8555,19.9104,155800.0
2014-03-13 12:30:00,25.42,25.46,25.33,25.36,181300.0,19.9104,19.9417,19.8399,19.8634,181300.0
2014-03-13 12:40:00,25.35,25.42,25.32,25.35,138800.0,19.8555,19.9104,19.832,19.8555,138800.0
2014-03-13 12:50:00,25.35,25.39,25.34,25.36,89900.0,19.8555,19.8869,19.8477,19.8634,89900.0
2014-03-13 13:00:00,25.36,25.36,25.26,25.29,174700.0,19.8634,19.8634,19.785,19.8085,174700.0
2014-03-13 13:10:00,25.29,25.29,25.25,25.29,72900.0,19.8085,19.8085,19.7772,19.8085,72900.0
2014-03-13 13:20:00,25.3,25.35,25.29,25.34,130200.0,19.8164,19.8555,19.8085,19.8477,130200.0
2014-03-13 13:30:00,25.34,25.4,25.32,25.4,83700.0,19.8477,19.8947,19.832,19.8947,83700.0
2014-03-13 13:40:00,25.4,25.41,25.36,25.37,111600.0,19.8947,19.9025,19.8634,19.8712,111600.0
2014-03-13 13:50:00,25.37,25.41,25.35,25.41,90300.0,19.8712,19.9025,19.8555,19.9025,90300.0
2014-03-13 14:00:00,25.41,25.44,25.4,25.43,166100.0,19.9025,19.926,19.8947,19.9182,166100.0
2014-03-13 14:10:00,25.43,25.47,25.41,25.43,110700.0,19.9182,19.9495,19.9025,19.9182,110700.0
2014-03-13 14:20:00,25.43,25.45,25.41,25.44,66100.0,19.9182,19.9339,19.9025,19.926,66100.0
2014-03-13 14:30:00,25.45,25.45,25.4,25.42,99500.0,19.9339,19.9339,19.8947,19.9104,99500.0
2014-03-13 14:40:00,25.42,25.45,25.4,25.41,98400.0,19.9104,19.9339,19.8947,19.9025,98400.0
2014-03-13 14:50:00,25.41,25.46,25.4,25.43,182900.0,19.9025,19.9417,19.8947,19.9182,182900.0
2014-03-13 15:00:00,25.44,25.5,25.43,25.49,195500.0,19.926,19.973,19.9182,19.9652,195500.0
2014-03-13 15:10:00,25.49,25.53,25.48,25.49,218600.0,19.9652,19.9965,19.9574,19.9652,218600.0
2014-03-13 15:20:00,25.49,25.51,25.46,25.48,182600.0,19.9652,19.9809,19.9417,19.9574,182600.0
2014-03-13 15:30:00,25.47,25.49,25.44,25.47,303400.0,19.9495,19.9652,19.926,19.9495,303400.0
2014-03-13 15:40:00,25.48,25.51,25.46,25.46,350900.0,19.9574,19.9809,19.9417,19.9417,350900.0
2014-03-13 15:50:00,25.47,25.5,25.46,25.47,611000.0,19.9495,19.973,19.9417,19.9495,611000.0
2014-03-14 09:30:00,25.77,25.99,25.72,25.88,702200.0,20.1845,20.3568,20.1453,20.2707,702200.0
2014-03-14 09:40:00,25.89,25.92,25.73,25.75,433800.0,20.2785,20.302,20.1532,20.1688,433800.0
2014-03-14 09:50:00,25.76,25.96,25.76,25.96,345800.0,20.1767,20.3333,20.1767,20.3333,345800.0
2014-03-14 10:00:00,25.96,25.96,25.85,25.93,682800.0,20.3333,20.3333,20.2472,20.3098,682800.0
2014-03-14 10:10:00,25.92,25.94,25.88,25.89,673100.0,20.302,20.3177,20.2707,20.2785,673100.0
2014-03-14 10:20:00,25.88,26.04,25.86,26.0,560400.0,20.2707,20.396,20.255,20.3646,560400.0
2014-03-14 10:30:00,26.0,26.02,25.85,25.88,469100.0,20.3646,20.3803,20.2472,20.2707,469100.0
2014-03-14 10:40:00,25.88,26.05,25.84,26.04,330800.0,20.2707,20.4038,20.2393,20.396,330800.0
2014-03-14 10:50:00,26.05,26.12,26.04,26.11,293600.0,20.4038,20.4586,20.396,20.4508,293600.0
2014-03-14 11:00:00,26.11,26.14,26.05,26.1,379700.0,20.4508,20.4743,20.4038,20.443,379700.0
2014-03-14 11:10:00,26.1,26.12,26.05,26.1,296600.0,20.443,20.4586,20.4038,20.443,296600.0
2014-03-14 11:20:00,26.11,26.14,26.06,26.09,263200.0,20.4508,20.4743,20.4116,20.4351,263200.0
2014-03-14 11:30:00,26.09,26.09,25.99,26.04,252700.0,20.4351,20.4351,20.3568,20.396,252700.0
2014-03-14 11:40:00,26.04,26.04,25.84,25.86,379800.0,20.396,20.396,20.2393,20.255,379800.0
2014-03-14 11:50:00,25.85,25.89,25.8,25.86,394400.0,20.2472,20.2785,20.208,20.255,394400.0
2014-03-14 12:00:00,25.86,26.02,25.84,26.02,487200.0,20.255,20.3803,20.2393,20.3803,487200.0
2014-03-14 12:10:00,26.03,26.1,25.95,25.97,378900.0,20.3881,20.443,20.3255,20.3411,378900.0
2014-03-14 12:20:00,25.97,26.01,25.96,25.97,336500.0,20.3411,20.3725,20.3333,20.3411,336500.0
2014-03-14 12:30:00,25.96,25.98,25.87,25.91,155600.0,20.3333,20.349,20.2628,20.2942,155600.0
2014-03-14 12:40:00,25.9,25.92,25.82,25.85,159900.0,20.2863,20.302,20.2237,20.2472,159900.0
2014-03-14 12:50:00,25.84,25.89,25.83,25.85,122400.0,20.2393,20.2785,20.2315,20.2472,122400.0
2014-03-14 13:00:00,25.86,25.87,25.83,25.83,105500.0,20.255,20.2628,20.2315,20.2315,105500.0
2014-03-14 13:10:00,25.82,25.83,25.77,25.82,321500.0,20.2237,20.2315,20.1845,20.2237,321500.0
2014-03-14 13:20:00,25.81,25.92,25.81,25.91,260300.0,20.2158,20.302,20.2158,20.2942,260300.0
2014-03-14 13:30:00,25.91,25.91,25.77,25.79,96800.0,20.2942,20.2942,20.1845,20.2002,96800.0
2014-03-14 13:40:00,25.8,25.83,25.77,25.83,164900.0,20.208,20.2315,20.1845,20.2315,164900.0
2014-03-14 13:50:00,25.83,25.84,25.82,25.84,58200.0,20.2315,20.2393,20.2237,20.2393,58200.0
2014-03-14 14:00:00,25.83,25.84,25.74,25.76,161300.0,20.2315,20.2393,20.161,20.1767,161300.0
2014-03-14 14:10:00,25.76,25.82,25.76,25.8,86900.0,20.1767,20.2237,20.1767,20.208,86900.0
2014-03-14 14:20:00,25.8,25.83,25.74,25.77,174300.0,20.208,20.2315,20.161,20.1845,174300.0
2014-03-14 14:30:00,25.77,25.79,25.74,25.76,64600.0,20.1845,20.2002,20.161,20.1767,64600.0
2014-03-14 14:40:00,25.75,25.83,25.74,25.8,255900.0,20.1688,20.2315,20.161,20.208,255900.0
2014-03-14 14:50:00,25.8,25.87,25.78,25.85,272700.0,20.208,20.2628,20.1923,20.2472,272700.0
2014-03-14 15:00:00,25.85,25.95,25.83,25.93,328900.0,20.2472,20.3255,20.2315,20.3098,328900.0
2014-03-14 15:10:00,25.93,26.05,25.92,26.05,234300.0,20.3098,20.4038,20.302,20.4038,234300.0
2014-03-14 15:20:00,26.06,26.09,25.99,26.06,242600.0,20.4116,20.4351,20.3568,20.4116,242600.0
2014-03-14 15:30:00,26.06,26.1,26.0,26.05,468500.0,20.4116,20.443,20.3646,20.4038,468500.0
2014-03-14 15:40:00,26.05,26.1,26.04,26.1,710400.0,20.4038,20.443,20.396,20.443,710400.0
2014-03-14 15:50:00,26.1,26.2,26.06,26.19,1852400.0,20.443,20.5213,20.4116,20.5135,1852400.0
2014-03-17 09:30:00,25.92,26.11,25.57,25.65,542500.0,20.302,20.4508,20.0278,20.0905,542500.0
2014-03-17 09:40:00,25.66,25.84,25.64,25.82,520600.0,20.0983,20.2393,20.0827,20.2237,520600.0
2014-03-17 09:50:00,25.83,26.24,25.83,26.11,702800.0,20.2315,20.5526,20.2315,20.4508,702800.0
2014-03-17 10:00:00,26.1,26.37,26.05,26.33,624100.0,20.443,20.6545,20.4038,20.6231,624100.0
2014-03-17 10:10:00,26.32,26.37,26.15,26.18,359700.0,20.6153,20.6545,20.4821,20.5056,359700.0
2014-03-17 10:20:00,26.17,26.23,26.04,26.23,257400.0,20.4978,20.5448,20.396,20.5448,257400.0
2014-03-17 10:30:00,26.23,26.34,26.21,26.34,314900.0,20.5448,20.631,20.5291,20.631,314900.0
2014-03-17 10:40:00,26.34,26.35,26.21,26.22,164500.0,20.631,20.6388,20.5291,20.537,164500.0
2014-03-17 10:50:00,26.22,26.23,26.16,26.23,132100.0,20.537,20.5448,20.49,20.5448,132100.0
2014-03-17 11:00:00,26.23,26.24,26.08,26.12,153800.0,20.5448,20.5526,20.4273,20.4586,153800.0
2014-03-17 11:10:00,26.12,26.14,26.07,26.12,161200.0,20.4586,20.4743,20.4195,20.4586,161200.0
2014-03-17 11:20:00,26.12,26.12,26.08,26.1,106300.0,20.4586,20.4586,20.4273,20.443,106300.0
2014-03-17 11:30:00,26.11,26.12,26.09,26.1,91500.0,20.4508,20.4586,20.4351,20.443,91500.0
2014-03-17 11:40:00,26.11,26.11,26.06,26.11,92900.0,20.4508,20.4508,20.4116,20.4508,92900.0
2014-03-17 11:50:00,26.11,26.11,25.98,25.98,134200.0,20.4508,20.4508,20.349,20.349,134200.0
2014-03-17 12:00:00,25.99,26.04,25.99,26.01,158100.0,20.3568,20.396,20.3568,20.3725,158100.0
2014-03-17 12:10:00,26.01,26.03,25.89,25.91,293200.0,20.3725,20.3881,20.2785,20.2942,293200.0
2014-03-17 12:20:00,25.91,26.01,25.91,26.0,311100.0,20.2942,20.3725,20.2942,20.3646,311100.0
2014-03-17 12:30:00,26.01,26.05,25.99,26.0,166200.0,20.3725,20.4038,20.3568,20.3646,166200.0
2014-03-17 12:40:00,26.0,26.01,25.95,25.98,157500.0,20.3646,20.3725,20.3255,20.349,157500.0
2014-03-17 12:50:00,25.97,25.99,25.95,25.97,201100.0,20.3411,20.3568,20.3255,20.3411,201100.0
2014-03-17 13:00:00,25.97,26.01,25.94,25.97,206100.0,20.3411,20.3725,20.3177,20.3411,206100.0
2014-03-17 13:10:00,25.97,25.99,25.9,25.95,139000.0,20.3411,20.3568,20.2863,20.3255,139000.0
2014-03-17 13:20:00,25.95,26.02,25.93,26.02,106600.0,20.3255,20.3803,20.3098,20.3803,106600.0
2014-03-17 13:30:00,26.02,26.05,26.0,26.01,93600.0,20.3803,20.4038,20.3646,20.3725,93600.0
2014-03-17 13:40:00,26.02,26.03,25.95,25.96,209700.0,20.3803,20.3881,20.3255,20.3333,209700.0
2014-03-17 13:50:00,25.95,25.97,25.94,25.96,203600.0,20.3255,20.3411,20.3177,20.3333,203600.0
2014-03-17 14:00:00,25.96,26.01,25.96,26.0,168400.0,20.3333,20.3725,20.3333,20.3646,168400.0
2014-03-17 14:10:00,25.98,25.99,25.87,25.91,326600.0,20.349,20.3568,20.2628,20.2942,326600.0
2014-03-17 14:20:00,25.91,25.95,25.89,25.89,207000.0,20.2942,20.3255,20.2785,20.2785,207000.0
2014-03-17 14:30:00,25.89,25.9,25.8,25.84,373200.0,20.2785,20.2863,20.208,20.2393,373200.0
2014-03-17 14:40:00,25.83,25.93,25.82,25.93,239800.0,20.2315,20.3098,20.2237,20.3098,239800.0
2014-03-17 14:50:00,25.93,25.95,25.89,25.89,187000.0,20.3098,20.3255,20.2785,20.2785,187000.0
2014-03-17 15:00:00,25.89,25.9,25.85,25.89,204900.0,20.2785,20.2863,20.2472,20.2785,204900.0
2014-03-17 15:10:00,25.88,25.91,25.86,25.86,178400.0,20.2707,20.2942,20.255,20.255,178400.0
2014-03-17 15:20:00,25.86,25.88,25.84,25.85,94700.0,20.255,20.2707,20.2393,20.2472,94700.0
2014-03-17 15:30:00,25.85,25.87,25.84,25.85,255600.0,20.2472,20.2628,20.2393,20.2472,255600.0
2014-03-17 15:40:00,25.85,25.85,25.74,25.76,394700.0,20.2472,20.2472,20.161,20.1767,394700.0
2014-03-17 15:50:00,25.77,25.83,25.76,25.78,690400.0,20.1845,20.2315,20.1767,20.1923,690400.0
2014-03-18 09:30:00,25.44,25.5,25.2,25.37,538600.0,19.926,19.973,19.738,19.8712,538600.0
2014-03-18 09:40:00,25.36,25.4,25.3,25.38,349200.0,19.8634,19.8947,19.8164,19.879,349200.0
2014-03-18 09:50:00,25.39,25.6,25.39,25.42,255200.0,19.8869,20.0513,19.8869,19.9104,255200.0
2014-03-18 10:00:00,25.42,25.62,25.42,25.55,161700.0,19.9104,20.067,19.9104,20.0122,161700.0
2014-03-18 10:10:00,25.56,25.58,25.43,25.49,235800.0,20.02,20.0357,19.9182,19.9652,235800.0
2014-03-18 10:20:00,25.48,25.48,25.37,25.39,189100.0,19.9574,19.9574,19.8712,19.8869,189100.0
2014-03-18 10:30:00,25.39,25.44,25.38,25.41,181700.0,19.8869,19.926,19.879,19.9025,181700.0
2014-03-18 10:40:00,25.42,25.46,25.38,25.41,179600.0,19.9104,19.9417,19.879,19.9025,179600.0
2014-03-18 10:50:00,25.42,25.46,25.38,25.41,113100.0,19.9104,19.9417,19.879,19.9025,113100.0
2014-03-18 11:00:00,25.42,25.43,25.38,25.42,89900.0,19.9104,19.9182,19.879,19.9104,89900.0
2014-03-18 11:10:00,25.41,25.44,25.36,25.4,162800.0,19.9025,19.926,19.8634,19.8947,162800.0
2014-03-18 11:20:00,25.4,25.4,25.29,25.31,141800.0,19.8947,19.8947,19.8085,19.8242,141800.0
2014-03-18 11:30:00,25.31,25.37,25.26,25.26,222200.0,19.8242,19.8712,19.785,19.785,222200.0
2014-03-18 11:40:00,25.26,25.28,25.22,25.27,208500.0,19.785,19.8007,19.7537,19.7929,208500.0
2014-03-18 11:50:00,25.27,25.31,25.21,25.25,197500.0,19.7929,19.8242,19.7459,19.7772,197500.0
2014-03-18 12:00:00,25.26,25.26,25.22,25.24,100400.0,19.785,19.785,19.7537,19.7694,100400.0
2014-03-18 12:10:00,25.24,25.44,25.23,25.41,374000.0,19.7694,19.926,19.7615,19.9025,374000.0
2014-03-18 12:20:00,25.4,25.43,25.36,25.41,196500.0,19.8947,19.9182,19.8634,19.9025,196500.0
2014-03-18 12:30:00,25.41,25.47,25.39,25.44,384700.0,19.9025,19.9495,19.8869,19.926,384700.0
2014-03-18 12:40:00,25.44,25.46,25.37,25.44,195700.0,19.926,19.9417,19.8712,19.926,195700.0
2014-03-18 12:50:00,25.44,25.56,25.44,25.53,141100.0,19.926,20.02,19.926,19.9965,141100.0
2014-03-18 13:00:00,25.53,25.53,25.4,25.5,156000.0,19.9965,19.9965,19.8947,19.973,156000.0
2014-03-18 13:10:00,25.49,25.5,25.45,25.47,83000.0,19.9652,19.973,19.9339,19.9495,83000.0
2014-03-18 13:20:00,25.47,25.48,25.39,25.44,60100.0,19.9495,19.9574,19.8869,19.926,60100.0
2014-03-18 13:30:00,25.43,25.46,25.42,25.45,101400.0,19.9182,19.9417,19.9104,19.9339,101400.0
2014-03-18 13:40:00,25.45,25.46,25.43,25.44,102200.0,19.9339,19.9417,19.9182,19.926,102200.0
2014-03-18 13:50:00,25.44,25.46,25.39,25.42,71500.0,19.926,19.9417,19.8869,19.9104,71500.0
2014-03-18 14:00:00,25.42,25.43,25.37,25.4,67100.0,19.9104,19.9182,19.8712,19.8947,67100.0
2014-03-18 14:10:00,25.4,25.43,25.38,25.4,93700.0,19.8947,19.9182,19.879,19.8947,93700.0
2014-03-18 14:20:00,25.4,25.43,25.36,25.38,66800.0,19.8947,19.9182,19.8634,19.879,66800.0
2014-03-18 14:30:00,25.37,25.41,25.36,25.37,60300.0,19.8712,19.9025,19.8634,19.8712,60300.0
2014-03-18 14:40:00,25.37,25.39,25.33,25.33,110900.0,19.8712,19.8869,19.8399,19.8399,110900.0
2014-03-18 14:50:00,25.34,25.39,25.32,25.38,123700.0,19.8477,19.8869,19.832,19.879,123700.0
2014-03-18 15:00:00,25.39,25.41,25.38,25.4,95000.0,19.8869,19.9025,19.879,19.8947,95000.0
2014-03-18 15:10:00,25.39,25.41,25.37,25.38,115600.0,19.8869,19.9025,19.8712,19.879,115600.0
2014-03-18 15:20:00,25.38,25.4,25.35,25.38,129300.0,19.879,19.8947,19.8555,19.879,129300.0
2014-03-18 15:30:00,25.38,25.38,25.3,25.3,239100.0,19.879,19.879,19.8164,19.8164,239100.0
2014-03-18 15:40:00,25.3,25.33,25.27,25.33,374600.0,19.8164,19.8399,19.7929,19.8399,374600.0
2014-03-18 15:50:00,25.33,25.33,25.25,25.26,693400.0,19.8399,19.8399,19.7772,19.785,693400.0
2014-03-19 09:30:00,24.98,25.34,24.94,25.25,348300.0,19.5657,19.8477,19.5344,19.7772,348300.0
2014-03-19 09:40:00,25.24,25.25,25.1,25.21,294100.0,19.7694,19.7772,19.6597,19.7459,294100.0
2014-03-19 09:50:00,25.21,25.21,25.1,25.13,136600.0,19.7459,19.7459,19.6597,19.6832,136600.0
2014-03-19 10:00:00,25.12,25.17,25.08,25.09,136700.0,19.6754,19.7145,19.6441,19.6519,136700.0
2014-03-19 10:10:00,25.09,25.19,25.08,25.17,126900.0,19.6519,19.7302,19.6441,19.7145,126900.0
2014-03-19 10:20:00,25.17,25.19,25.06,25.09,171800.0,19.7145,19.7302,19.6284,19.6519,171800.0
2014-03-19 10:30:00,25.09,25.1,25.04,25.06,207400.0,19.6519,19.6597,19.6127,19.6284,207400.0
2014-03-19 10:40:00,25.06,25.12,25.05,25.1,114200.0,19.6284,19.6754,19.6206,19.6597,114200.0
2014-03-19 10:50:00,25.11,25.15,25.1,25.11,75400.0,19.6675,19.6989,19.6597,19.6675,75400.0
2014-03-19 11:00:00,25.11,25.12,25.05,25.07,81700.0,19.6675,19.6754,19.6206,19.6362,81700.0
2014-03-19 11:10:00,25.08,25.13,25.07,25.08,59700.0,19.6441,19.6832,19.6362,19.6441,59700.0
2014-03-19 11:20:00,25.08,25.1,25.08,25.1,35300.0,19.6441,19.6597,19.6441,19.6597,35300.0
2014-03-19 11:30:00,25.1,25.11,25.04,25.06,167300.0,19.6597,19.6675,19.6127,19.6284,167300.0
2014-03-19 11:40:00,25.07,25.09,25.02,25.09,95300.0,19.6362,19.6519,19.5971,19.6519,95300.0
2014-03-19 11:50:00,25.09,25.1,25.03,25.06,87400.0,19.6519,19.6597,19.6049,19.6284,87400.0
2014-03-19 12:00:00,25.05,25.09,25.02,25.09,50100.0,19.6206,19.6519,19.5971,19.6519,50100.0
2014-03-19 12:10:00,25.09,25.1,25.02,25.1,101200.0,19.6519,19.6597,19.5971,19.6597,101200.0
2014-03-19 12:20:00,25.09,25.1,25.04,25.07,53300.0,19.6519,19.6597,19.6127,19.6362,53300.0
2014-03-19 12:30:00,25.07,25.1,25.05,25.1,91400.0,19.6362,19.6597,19.6206,19.6597,91400.0
2014-03-19 12:40:00,25.11,25.12,25.05,25.08,43600.0,19.6675,19.6754,19.6206,19.6441,43600.0
2014-03-19 12:50:00,25.08,25.15,25.08,25.13,67500.0,19.6441,19.6989,19.6441,19.6832,67500.0
2014-03-19 13:00:00,25.14,25.2,25.12,25.16,67800.0,19.691,19.738,19.6754,19.7067,67800.0
2014-03-19 13:10:00,25.17,25.18,25.13,25.18,54300.0,19.7145,19.7224,19.6832,19.7224,54300.0
2014-03-19 13:20:00,25.18,25.18,25.09,25.14,104600.0,19.7224,19.7224,19.6519,19.691,104600.0
2014-03-19 13:30:00,25.14,25.17,25.13,25.14,44200.0,19.691,19.7145,19.6832,19.691,44200.0
2014-03-19 13:40:00,25.15,25.15,25.11,25.12,70200.0,19.6989,19.6989,19.6675,19.6754,70200.0
2014-03-19 13:50:00,25.11,25.16,25.0,25.14,113400.0,19.6675,19.7067,19.5814,19.691,113400.0
2014-03-19 14:00:00,25.13,25.13,24.72,24.85,374500.0,19.6832,19.6832,19.3621,19.4639,374500.0
2014-03-19 14:10:00,24.85,24.94,24.75,24.8,243900.0,19.4639,19.5344,19.3856,19.4247,243900.0
2014-03-19 14:20:00,24.79,24.81,24.73,24.74,218600.0,19.4169,19.4326,19.3699,19.3777,218600.0
2014-03-19 14:30:00,24.73,24.78,24.66,24.74,324500.0,19.3699,19.4091,19.3151,19.3777,324500.0
2014-03-19 14:40:00,24.75,24.8,24.72,24.72,208800.0,19.3856,19.4247,19.3621,19.3621,208800.0
2014-03-19 14:50:00,24.72,24.75,24.65,24.66,188800.0,19.3621,19.3856,19.3073,19.3151,188800.0
2014-03-19 15:00:00,24.65,24.69,24.52,24.54,255400.0,19.3073,19.3386,19.2054,19.2211,255400.0
2014-03-19 15:10:00,24.54,24.57,24.47,24.57,340300.0,19.2211,19.2446,19.1663,19.2446,340300.0
2014-03-19 15:20:00,24.57,24.6,24.5,24.5,414100.0,19.2446,19.2681,19.1898,19.1898,414100.0
2014-03-19 15:30:00,24.5,24.56,24.44,24.45,451200.0,19.1898,19.2368,19.1428,19.1506,451200.0
2014-03-19 15:40:00,24.45,24.55,24.44,24.55,554600.0,19.1506,19.2289,19.1428,19.2289,554600.0
2014-03-19 15:50:00,24.55,24.56,24.49,24.5,925300.0,19.2289,19.2368,19.1819,19.1898,925300.0
2014-03-20 09:30:00,24.26,24.47,24.19,24.47,354400.0,19.0018,19.1663,18.947,19.1663,354400.0
2014-03-20 09:40:00,24.48,24.64,24.4,24.62,241000.0,19.1741,19.2994,19.1114,19.2838,241000.0
2014-03-20 09:50:00,24.62,24.73,24.58,24.7,242100.0,19.2838,19.3699,19.2524,19.3464,242100.0
2014-03-20 10:00:00,24.7,24.82,24.5,24.78,431600.0,19.3464,19.4404,19.1898,19.4091,431600.0
2014-03-20 10:10:00,24.77,24.84,24.62,24.65,301000.0,19.4012,19.4561,19.2838,19.3073,301000.0
2014-03-20 10:20:00,24.65,24.65,24.58,24.62,286700.0,19.3073,19.3073,19.2524,19.2838,286700.0
2014-03-20 10:30:00,24.63,24.69,24.59,24.67,222700.0,19.2916,19.3386,19.2603,19.3229,222700.0
2014-03-20 10:40:00,24.66,24.74,24.63,24.65,313500.0,19.3151,19.3777,19.2916,19.3073,313500.0
2014-03-20 10:50:00,24.65,24.67,24.6,24.6,105900.0,19.3073,19.3229,19.2681,19.2681,105900.0
2014-03-20 11:00:00,24.6,24.64,24.54,24.59,185200.0,19.2681,19.2994,19.2211,19.2603,185200.0
2014-03-20 11:10:00,24.59,24.79,24.57,24.75,229400.0,19.2603,19.4169,19.2446,19.3856,229400.0
2014-03-20 11:20:00,24.76,24.76,24.66,24.69,175700.0,19.3934,19.3934,19.3151,19.3386,175700.0
2014-03-20 11:30:00,24.69,24.85,24.69,24.77,119800.0,19.3386,19.4639,19.3386,19.4012,119800.0
2014-03-20 11:40:00,24.77,24.93,24.77,24.9,218600.0,19.4012,19.5266,19.4012,19.5031,218600.0
2014-03-20 11:50:00,24.89,24.98,24.89,24.93,202000.0,19.4952,19.5657,19.4952,19.5266,202000.0
2014-03-20 12:00:00,24.93,24.94,24.87,24.9,106400.0,19.5266,19.5344,19.4796,19.5031,106400.0
2014-03-20 12:10:00,24.89,24.94,24.87,24.94,125200.0,19.4952,19.5344,19.4796,19.5344,125200.0
2014-03-20 12:20:00,24.94,24.94,24.83,24.84,88200.0,19.5344,19.5344,19.4482,19.4561,88200.0
2014-03-20 12:30:00,24.84,24.87,24.78,24.8,108200.0,19.4561,19.4796,19.4091,19.4247,108200.0
2014-03-20 12:40:00,24.79,24.86,24.78,24.86,82500.0,19.4169,19.4717,19.4091,19.4717,82500.0
2014-03-20 12:50:00,24.86,24.87,24.82,24.85,130400.0,19.4717,19.4796,19.4404,19.4639,130400.0
2014-03-20 13:00:00,24.85,24.85,24.77,24.79,94200.0,19.4639,19.4639,19.4012,19.4169,94200.0
2014-03-20 13:10:00,24.79,24.84,24.77,24.8,78600.0,19.4169,19.4561,19.4012,19.4247,78600.0
2014-03-20 13:20:00,24.8,24.84,24.8,24.8,84400.0,19.4247,19.4561,19.4247,19.4247,84400.0
2014-03-20 13:30:00,24.8,24.81,24.75,24.8,91700.0,19.4247,19.4326,19.3856,19.4247,91700.0
2014-03-20 13:40:00,24.8,24.82,24.79,24.81,96400.0,19.4247,19.4404,19.4169,19.4326,96400.0
2014-03-20 13:50:00,24.81,24.82,24.78,24.81,88200.0,19.4326,19.4404,19.4091,19.4326,88200.0
2014-03-20 14:00:00,24.82,24.86,24.81,24.86,89100.0,19.4404,19.4717,19.4326,19.4717,89100.0
2014-03-20 14:10:00,24.85,24.9,24.85,24.87,176700.0,19.4639,19.5031,19.4639,19.4796,176700.0
2014-03-20 14:20:00,24.88,24.9,24.82,24.82,171500.0,19.4874,19.5031,19.4404,19.4404,171500.0
2014-03-20 14:30:00,24.83,24.85,24.81,24.85,159400.0,19.4482,19.4639,19.4326,19.4639,159400.0
2014-03-20 14:40:00,24.85,24.86,24.83,24.84,91000.0,19.4639,19.4717,19.4482,19.4561,91000.0
2014-03-20 14:50:00,24.83,24.84,24.78,24.81,138000.0,19.4482,19.4561,19.4091,19.4326,138000.0
2014-03-20 15:00:00,24.81,24.81,24.75,24.76,111100.0,19.4326,19.4326,19.3856,19.3934,111100.0
2014-03-20 15:10:00,24.77,24.77,24.73,24.73,102600.0,19.4012,19.4012,19.3699,19.3699,102600.0
2014-03-20 15:20:00,24.72,24.72,24.64,24.66,206700.0,19.3621,19.3621,19.2994,19.3151,206700.0
2014-03-20 15:30:00,24.65,24.65,24.62,24.64,190000.0,19.3073,19.3073,19.2838,19.2994,190000.0
2014-03-20 15:40:00,24.64,24.65,24.59,24.61,425100.0,19.2994,19.3073,19.2603,19.2759,425100.0
2014-03-20 15:50:00,24.61,24.62,24.56,24.58,703900.0,19.2759,19.2838,19.2368,19.2524,703900.0
2014-03-21 09:30:00,24.98,24.98,24.58,24.6,1225000.0,19.5657,19.5657,19.2524,19.2681,1225000.0
2014-03-21 09:40:00,24.6,24.76,24.56,24.72,530500.0,19.2681,19.3934,19.2368,19.3621,530500.0
2014-03-21 09:50:00,24.72,24.73,24.52,24.55,309500.0,19.3621,19.3699,19.2054,19.2289,309500.0
2014-03-21 10:00:00,24.55,24.59,24.52,24.56,374300.0,19.2289,19.2603,19.2054,19.2368,374300.0
2014-03-21 10:10:00,24.55,24.63,24.51,24.59,218900.0,19.2289,19.2916,19.1976,19.2603,218900.0
2014-03-21 10:20:00,24.59,24.6,24.48,24.52,310200.0,19.2603,19.2681,19.1741,19.2054,310200.0
2014-03-21 10:30:00,24.52,24.6,24.48,24.53,136600.0,19.2054,19.2681,19.1741,19.2133,136600.0
2014-03-21 10:40:00,24.53,24.62,24.51,24.59,134600.0,19.2133,19.2838,19.1976,19.2603,134600.0
2014-03-21 10:50:00,24.59,24.61,24.57,24.58,114900.0,19.2603,19.2759,19.2446,19.2524,114900.0
2014-03-21 11:00:00,24.59,24.61,24.56,24.59,141100.0,19.2603,19.2759,19.2368,19.2603,141100.0
2014-03-21 11:10:00,24.59,24.6,24.56,24.59,50100.0,19.2603,19.2681,19.2368,19.2603,50100.0
2014-03-21 11:20:00,24.59,24.6,24.57,24.59,62900.0,19.2603,19.2681,19.2446,19.2603,62900.0
2014-03-21 11:30:00,24.6,24.65,24.57,24.65,113300.0,19.2681,19.3073,19.2446,19.3073,113300.0
2014-03-21 11:40:00,24.65,24.69,24.63,24.64,112600.0,19.3073,19.3386,19.2916,19.2994,112600.0
2014-03-21 11:50:00,24.64,24.67,24.62,24.66,205400.0,19.2994,19.3229,19.2838,19.3151,205400.0
2014-03-21 12:00:00,24.66,24.68,24.62,24.64,169700.0,19.3151,19.3307,19.2838,19.2994,169700.0
2014-03-21 12:10:00,24.64,24.65,24.59,24.6,110400.0,19.2994,19.3073,19.2603,19.2681,110400.0
2014-03-21 12:20:00,24.6,24.64,24.59,24.6,80100.0,19.2681,19.2994,19.2603,19.2681,80100.0
2014-03-21 12:30:00,24.6,24.62,24.54,24.6,90300.0,19.2681,19.2838,19.2211,19.2681,90300.0
2014-03-21 12:40:00,24.6,24.62,24.57,24.59,66500.0,19.2681,19.2838,19.2446,19.2603,66500.0
2014-03-21 12:50:00,24.59,24.6,24.57,24.6,60500.0,19.2603,19.2681,19.2446,19.2681,60500.0
2014-03-21 13:00:00,24.59,24.6,24.55,24.57,64400.0,19.2603,19.2681,19.2289,19.2446,64400.0
2014-03-21 13:10:00,24.58,24.58,24.52,24.53,117800.0,19.2524,19.2524,19.2054,19.2133,117800.0
2014-03-21 13:20:00,24.54,24.54,24.5,24.51,100100.0,19.2211,19.2211,19.1898,19.1976,100100.0
2014-03-21 13:30:00,24.51,24.52,24.47,24.5,83000.0,19.1976,19.2054,19.1663,19.1898,83000.0
2014-03-21 13:40:00,24.51,24.52,24.48,24.5,58700.0,19.1976,19.2054,19.1741,19.1898,58700.0
2014-03-21 13:50:00,24.5,24.51,24.48,24.49,69900.0,19.1898,19.1976,19.1741,19.1819,69900.0
2014-03-21 14:00:00,24.49,24.49,24.43,24.46,194400.0,19.1819,19.1819,19.1349,19.1584,194400.0
2014-03-21 14:10:00,24.47,24.48,24.43,24.43,75300.0,19.1663,19.1741,19.1349,19.1349,75300.0
2014-03-21 14:20:00,24.44,24.46,24.43,24.44,63600.0,19.1428,19.1584,19.1349,19.1428,63600.0
2014-03-21 14:30:00,24.43,24.44,24.38,24.41,149700.0,19.1349,19.1428,19.0958,19.1193,149700.0
2014-03-21 14:40:00,24.41,24.42,24.39,24.4,92200.0,19.1193,19.1271,19.1036,19.1114,92200.0
2014-03-21 14:50:00,24.4,24.42,24.39,24.4,93100.0,19.1114,19.1271,19.1036,19.1114,93100.0
2014-03-21 15:00:00,24.4,24.42,24.39,24.42,94400.0,19.1114,19.1271,19.1036,19.1271,94400.0
2014-03-21 15:10:00,24.42,24.45,24.36,24.44,307200.0,19.1271,19.1506,19.0801,19.1428,307200.0
2014-03-21 15:20:00,24.44,24.45,24.42,24.44,195000.0,19.1428,19.1506,19.1271,19.1428,195000.0
2014-03-21 15:30:00,24.44,24.54,24.43,24.53,326500.0,19.1428,19.2211,19.1349,19.2133,326500.0
2014-03-21 15:40:00,24.54,24.54,24.47,24.47,578700.0,19.2211,19.2211,19.1663,19.1663,578700.0
2014-03-21 15:50:00,24.48,24.56,24.47,24.54,1062000.0,19.1741,19.2368,19.1663,19.2211,1062000.0
2014-03-24 09:30:00,24.45,24.6,24.26,24.32,458800.0,19.1506,19.2681,19.0018,19.0488,458800.0
2014-03-24 09:40:00,24.32,24.51,24.29,24.48,335300.0,19.0488,19.1976,19.0253,19.1741,335300.0
2014-03-24 09:50:00,24.49,24.57,24.31,24.31,272900.0,19.1819,19.2446,19.0409,19.0409,272900.0
2014-03-24 10:00:00,24.31,24.41,24.3,24.37,186900.0,19.0409,19.1193,19.0331,19.0879,186900.0
2014-03-24 10:10:00,24.37,24.43,24.33,24.38,158900.0,19.0879,19.1349,19.0566,19.0958,158900.0
2014-03-24 10:20:00,24.38,24.43,24.34,24.35,181100.0,19.0958,19.1349,19.0644,19.0723,181100.0
2014-03-24 10:30:00,24.36,24.37,24.21,24.21,229700.0,19.0801,19.0879,18.9626,18.9626,229700.0
2014-03-24 10:40:00,24.21,24.21,24.06,24.09,221100.0,18.9626,18.9626,18.8451,18.8686,221100.0
2014-03-24 10:50:00,24.09,24.13,23.98,23.98,320700.0,18.8686,18.9,18.7825,18.7825,320700.0
2014-03-24 11:00:00,23.98,23.98,23.85,23.97,280500.0,18.7825,18.7825,18.6806,18.7746,280500.0
2014-03-24 11:10:00,23.97,23.98,23.86,23.88,156600.0,18.7746,18.7825,18.6885,18.7041,156600.0
2014-03-24 11:20:00,23.88,23.88,23.77,23.8,246100.0,18.7041,18.7041,18.618,18.6415,246100.0
2014-03-24 11:30:00,23.8,23.84,23.75,23.83,193800.0,18.6415,18.6728,18.6023,18.665,193800.0
2014-03-24 11:40:00,23.83,23.91,23.81,23.85,199600.0,18.665,18.7276,18.6493,18.6806,199600.0
2014-03-24 11:50:00,23.85,23.87,23.82,23.85,147600.0,18.6806,18.6963,18.6571,18.6806,147600.0
2014-03-24 12:00:00,23.85,23.93,23.85,23.91,142000.0,18.6806,18.7433,18.6806,18.7276,142000.0
2014-03-24 12:10:00,23.92,23.93,23.87,23.89,103400.0,18.7355,18.7433,18.6963,18.712,103400.0
2014-03-24 12:20:00,23.89,23.92,23.85,23.87,74100.0,18.712,18.7355,18.6806,18.6963,74100.0
2014-03-24 12:30:00,23.87,23.87,23.79,23.86,107700.0,18.6963,18.6963,18.6337,18.6885,107700.0
2014-03-24 12:40:00,23.86,23.86,23.79,23.81,132700.0,18.6885,18.6885,18.6337,18.6493,132700.0
2014-03-24 12:50:00,23.81,23.84,23.78,23.82,104700.0,18.6493,18.6728,18.6258,18.6571,104700.0
2014-03-24 13:00:00,23.82,23.91,23.82,23.91,117800.0,18.6571,18.7276,18.6571,18.7276,117800.0
2014-03-24 13:10:00,23.9,23.92,23.83,23.9,89800.0,18.7198,18.7355,18.665,18.7198,89800.0
2014-03-24 13:20:00,23.9,24.03,23.9,23.98,110200.0,18.7198,18.8216,18.7198,18.7825,110200.0
2014-03-24 13:30:00,23.99,24.02,23.95,23.98,76900.0,18.7903,18.8138,18.759,18.7825,76900.0
2014-03-24 13:40:00,23.98,24.01,23.95,23.96,51400.0,18.7825,18.806,18.759,18.7668,51400.0
2014-03-24 13:50:00,23.96,23.96,23.89,23.92,60000.0,18.7668,18.7668,18.712,18.7355,60000.0
2014-03-24 14:00:00,23.91,23.98,23.9,23.96,75900.0,18.7276,18.7825,18.7198,18.7668,75900.0
2014-03-24 14:10:00,23.97,24.0,23.91,23.93,51200.0,18.7746,18.7981,18.7276,18.7433,51200.0
2014-03-24 14:20:00,23.92,23.95,23.92,23.95,44800.0,18.7355,18.759,18.7355,18.759,44800.0
2014-03-24 14:30:00,23.94,23.98,23.94,23.96,70300.0,18.7511,18.7825,18.7511,18.7668,70300.0
2014-03-24 14:40:00,23.97,23.98,23.85,23.86,225500.0,18.7746,18.7825,18.6806,18.6885,225500.0
2014-03-24 14:50:00,23.87,23.88,23.82,23.83,166900.0,18.6963,18.7041,18.6571,18.665,166900.0
2014-03-24 15:00:00,23.83,23.94,23.83,23.94,116500.0,18.665,18.7511,18.665,18.7511,116500.0
2014-03-24 15:10:00,23.94,24.01,23.91,24.01,174900.0,18.7511,18.806,18.7276,18.806,174900.0
2014-03-24 15:20:00,24.01,24.06,24.0,24.03,129900.0,18.806,18.8451,18.7981,18.8216,129900.0
2014-03-24 15:30:00,24.03,24.07,24.01,24.04,274200.0,18.8216,18.853,18.806,18.8295,274200.0
2014-03-24 15:40:00,24.04,24.04,24.01,24.03,224300.0,18.8295,18.8295,18.806,18.8216,224300.0
2014-03-24 15:50:00,24.03,24.03,23.88,23.9,639000.0,18.8216,18.8216,18.7041,18.7198,639000.0
2014-03-25 09:30:00,24.0,24.16,23.93,23.99,212300.0,18.7981,18.9235,18.7433,18.7903,212300.0
2014-03-25 09:40:00,24.0,24.06,23.93,24.04,134600.0,18.7981,18.8451,18.7433,18.8295,134600.0
2014-03-25 09:50:00,24.05,24.16,24.02,24.08,131100.0,18.8373,18.9235,18.8138,18.8608,131100.0
2014-03-25 10:00:00,24.08,24.14,23.99,24.1,226000.0,18.8608,18.9078,18.7903,18.8765,226000.0
2014-03-25 10:10:00,24.1,24.19,24.09,24.17,173300.0,18.8765,18.947,18.8686,18.9313,173300.0
2014-03-25 10:20:00,24.16,24.18,23.94,23.95,258200.0,18.9235,18.9391,18.7511,18.759,258200.0
2014-03-25 10:30:00,23.96,24.05,23.95,24.02,123500.0,18.7668,18.8373,18.759,18.8138,123500.0
2014-03-25 10:40:00,24.02,24.07,23.99,24.04,101000.0,18.8138,18.853,18.7903,18.8295,101000.0
2014-03-25 10:50:00,24.04,24.08,24.01,24.08,59700.0,18.8295,18.8608,18.806,18.8608,59700.0
2014-03-25 11:00:00,24.09,24.1,24.0,24.0,91700.0,18.8686,18.8765,18.7981,18.7981,91700.0
2014-03-25 11:10:00,24.01,24.05,23.95,23.95,64700.0,18.806,18.8373,18.759,18.759,64700.0
2014-03-25 11:20:00,23.95,24.0,23.92,23.94,90300.0,18.759,18.7981,18.7355,18.7511,90300.0
2014-03-25 11:30:00,23.94,24.0,23.89,23.97,116500.0,18.7511,18.7981,18.712,18.7746,116500.0
2014-03-25 11:40:00,23.97,23.99,23.92,23.93,107200.0,18.7746,18.7903,18.7355,18.7433,107200.0
2014-03-25 11:50:00,23.92,23.94,23.85,23.86,96100.0,18.7355,18.7511,18.6806,18.6885,96100.0
2014-03-25 12:00:00,23.85,23.87,23.81,23.83,67500.0,18.6806,18.6963,18.6493,18.665,67500.0
2014-03-25 12:10:00,23.82,23.92,23.8,23.89,105700.0,18.6571,18.7355,18.6415,18.712,105700.0
2014-03-25 12:20:00,23.88,23.89,23.82,23.87,76400.0,18.7041,18.712,18.6571,18.6963,76400.0
2014-03-25 12:30:00,23.87,23.95,23.85,23.91,109900.0,18.6963,18.759,18.6806,18.7276,109900.0
2014-03-25 12:40:00,23.91,23.93,23.84,23.86,121800.0,18.7276,18.7433,18.6728,18.6885,121800.0
2014-03-25 12:50:00,23.87,23.89,23.84,23.86,53100.0,18.6963,18.712,18.6728,18.6885,53100.0
2014-03-25 13:00:00,23.87,23.94,23.86,23.91,83300.0,18.6963,18.7511,18.6885,18.7276,83300.0
2014-03-25 13:10:00,23.9,23.9,23.83,23.83,48200.0,18.7198,18.7198,18.665,18.665,48200.0
2014-03-25 13:20:00,23.83,23.9,23.83,23.89,124000.0,18.665,18.7198,18.665,18.712,124000.0
2014-03-25 13:30:00,23.89,23.94,23.87,23.94,109500.0,18.712,18.7511,18.6963,18.7511,109500.0
2014-03-25 13:40:00,23.94,23.96,23.93,23.95,39200.0,18.7511,18.7668,18.7433,18.759,39200.0
2014-03-25 13:50:00,23.96,23.99,23.94,23.95,65400.0,18.7668,18.7903,18.7511,18.759,65400.0
2014-03-25 14:00:00,23.94,23.98,23.93,23.96,43900.0,18.7511,18.7825,18.7433,18.7668,43900.0
2014-03-25 14:10:00,23.97,24.01,23.96,23.99,75600.0,18.7746,18.806,18.7668,18.7903,75600.0
2014-03-25 14:20:00,23.99,24.04,23.97,24.04,62300.0,18.7903,18.8295,18.7746,18.8295,62300.0
2014-03-25 14:30:00,24.04,24.08,24.03,24.08,67600.0,18.8295,18.8608,18.8216,18.8608,67600.0
2014-03-25 14:40:00,24.08,24.09,24.04,24.04,62700.0,18.8608,18.8686,18.8295,18.8295,62700.0
2014-03-25 14:50:00,24.04,24.05,24.03,24.03,44900.0,18.8295,18.8373,18.8216,18.8216,44900.0
2014-03-25 15:00:00,24.02,24.04,24.0,24.01,48800.0,18.8138,18.8295,18.7981,18.806,48800.0
2014-03-25 15:10:00,24.0,24.02,23.99,24.01,62000.0,18.7981,18.8138,18.7903,18.806,62000.0
2014-03-25 15:20:00,24.01,24.04,24.0,24.03,94600.0,18.806,18.8295,18.7981,18.8216,94600.0
2014-03-25 15:30:00,24.03,24.03,23.97,23.97,126700.0,18.8216,18.8216,18.7746,18.7746,126700.0
2014-03-25 15:40:00,23.97,24.02,23.95,23.95,180700.0,18.7746,18.8138,18.759,18.759,180700.0
2014-03-25 15:50:00,23.96,23.97,23.92,23.93,412000.0,18.7668,18.7746,18.7355,18.7433,412000.0
2014-03-26 09:30:00,23.89,24.02,23.86,23.89,150300.0,18.712,18.8138,18.6885,18.712,150300.0
2014-03-26 09:40:00,23.9,24.0,23.89,23.91,130400.0,18.7198,18.7981,18.712,18.7276,130400.0
2014-03-26 09:50:00,23.91,23.97,23.75,23.78,186500.0,18.7276,18.7746,18.6023,18.6258,186500.0
2014-03-26 10:00:00,23.78,23.83,23.67,23.73,193700.0,18.6258,18.665,18.5397,18.5867,193700.0
2014-03-26 10:10:00,23.73,23.74,23.67,23.69,98300.0,18.5867,18.5945,18.5397,18.5553,98300.0
2014-03-26 10:20:00,23.69,23.69,23.59,23.63,141700.0,18.5553,18.5553,18.477,18.5083,141700.0
2014-03-26 10:30:00,23.63,23.66,23.5,23.5,191800.0,18.5083,18.5318,18.4065,18.4065,191800.0
2014-03-26 10:40:00,23.5,23.51,23.39,23.43,398900.0,18.4065,18.4143,18.3203,18.3517,398900.0
2014-03-26 10:50:00,23.42,23.47,23.32,23.43,236000.0,18.3438,18.383,18.2655,18.3517,236000.0
2014-03-26 11:00:00,23.43,23.49,23.36,23.41,199100.0,18.3517,18.3987,18.2969,18.336,199100.0
2014-03-26 11:10:00,23.4,23.45,23.37,23.4,199200.0,18.3282,18.3673,18.3047,18.3282,199200.0
2014-03-26 11:20:00,23.4,23.55,23.38,23.53,378300.0,18.3282,18.4457,18.3125,18.43,378300.0
2014-03-26 11:30:00,23.53,23.56,23.48,23.55,147800.0,18.43,18.4535,18.3908,18.4457,147800.0
2014-03-26 11:40:00,23.55,23.61,23.53,23.56,172000.0,18.4457,18.4927,18.43,18.4535,172000.0
2014-03-26 11:50:00,23.56,23.6,23.53,23.58,106700.0,18.4535,18.4848,18.43,18.4692,106700.0
2014-03-26 12:00:00,23.58,23.62,23.55,23.62,142500.0,18.4692,18.5005,18.4457,18.5005,142500.0
2014-03-26 12:10:00,23.62,23.63,23.57,23.58,62500.0,18.5005,18.5083,18.4613,18.4692,62500.0
2014-03-26 12:20:00,23.58,23.6,23.52,23.57,82200.0,18.4692,18.4848,18.4222,18.4613,82200.0
2014-03-26 12:30:00,23.56,23.57,23.5,23.52,62900.0,18.4535,18.4613,18.4065,18.4222,62900.0
2014-03-26 12:40:00,23.51,23.52,23.44,23.45,82500.0,18.4143,18.4222,18.3595,18.3673,82500.0
2014-03-26 12:50:00,23.45,23.46,23.42,23.45,95000.0,18.3673,18.3752,18.3438,18.3673,95000.0
2014-03-26 13:00:00,23.45,23.5,23.45,23.46,66100.0,18.3673,18.4065,18.3673,18.3752,66100.0
2014-03-26 13:10:00,23.46,23.47,23.43,23.45,80700.0,18.3752,18.383,18.3517,18.3673,80700.0
2014-03-26 13:20:00,23.45,23.49,23.43,23.43,118600.0,18.3673,18.3987,18.3517,18.3517,118600.0
2014-03-26 13:30:00,23.43,23.45,23.38,23.39,155000.0,18.3517,18.3673,18.3125,18.3203,155000.0
2014-03-26 13:40:00,23.4,23.44,23.37,23.41,146400.0,18.3282,18.3595,18.3047,18.336,146400.0
2014-03-26 13:50:00,23.4,23.4,23.34,23.34,168200.0,18.3282,18.3282,18.2812,18.2812,168200.0
2014-03-26 14:00:00,23.33,23.35,23.22,23.23,254600.0,18.2734,18.289,18.1872,18.195,254600.0
2014-03-26 14:10:00,23.23,23.24,23.11,23.12,204600.0,18.195,18.2029,18.101,18.1089,204600.0
2014-03-26 14:20:00,23.12,23.17,23.11,23.14,207300.0,18.1089,18.148,18.101,18.1245,207300.0
2014-03-26 14:30:00,23.14,23.14,23.08,23.09,86600.0,18.1245,18.1245,18.0775,18.0854,86600.0
2014-03-26 14:40:00,23.1,23.13,23.08,23.13,158000.0,18.0932,18.1167,18.0775,18.1167,158000.0
2014-03-26 14:50:00,23.13,23.19,23.12,23.16,165300.0,18.1167,18.1637,18.1089,18.1402,165300.0
2014-03-26 15:00:00,23.16,23.17,23.12,23.15,128000.0,18.1402,18.148,18.1089,18.1324,128000.0
2014-03-26 15:10:00,23.14,23.15,23.0,23.05,363900.0,18.1245,18.1324,18.0149,18.054,363900.0
2014-03-26 15:20:00,23.06,23.1,23.02,23.03,208500.0,18.0619,18.0932,18.0305,18.0384,208500.0
2014-03-26 15:30:00,23.03,23.1,23.0,23.09,239400.0,18.0384,18.0932,18.0149,18.0854,239400.0
2014-03-26 15:40:00,23.09,23.11,23.03,23.03,379600.0,18.0854,18.101,18.0384,18.0384,379600.0
2014-03-26 15:50:00,23.03,23.12,23.01,23.07,943100.0,18.0384,18.1089,18.0227,18.0697,943100.0
2014-03-27 09:30:00,22.97,22.99,22.87,22.96,778100.0,17.9914,18.007,17.9131,17.9835,778100.0
2014-03-27 09:40:00,22.97,22.98,22.81,22.92,473800.0,17.9914,17.9992,17.8661,17.9522,473800.0
2014-03-27 09:50:00,22.92,23.11,22.89,23.09,920400.0,17.9522,18.101,17.9287,18.0854,920400.0
2014-03-27 10:00:00,23.08,23.15,23.04,23.07,784600.0,18.0775,18.1324,18.0462,18.0697,784600.0
2014-03-27 10:10:00,23.07,23.09,23.0,23.03,274400.0,18.0697,18.0854,18.0149,18.0384,274400.0
2014-03-27 10:20:00,23.04,23.1,22.93,22.95,263500.0,18.0462,18.0932,17.9601,17.9757,263500.0
2014-03-27 10:30:00,22.94,22.97,22.89,22.95,240700.0,17.9679,17.9914,17.9287,17.9757,240700.0
2014-03-27 10:40:00,22.95,22.96,22.91,22.94,220400.0,17.9757,17.9835,17.9444,17.9679,220400.0
2014-03-27 10:50:00,22.94,22.96,22.92,22.93,153100.0,17.9679,17.9835,17.9522,17.9601,153100.0
2014-03-27 11:00:00,22.93,22.95,22.89,22.95,217300.0,17.9601,17.9757,17.9287,17.9757,217300.0
2014-03-27 11:10:00,22.95,22.95,22.87,22.92,387700.0,17.9757,17.9757,17.9131,17.9522,387700.0
2014-03-27 11:20:00,22.92,22.93,22.84,22.85,122900.0,17.9522,17.9601,17.8896,17.8974,122900.0
2014-03-27 11:30:00,22.86,22.86,22.76,22.77,194400.0,17.9052,17.9052,17.8269,17.8347,194400.0
2014-03-27 11:40:00,22.77,22.8,22.76,22.78,165700.0,17.8347,17.8582,17.8269,17.8426,165700.0
2014-03-27 11:50:00,22.77,22.78,22.68,22.78,230900.0,17.8347,17.8426,17.7642,17.8426,230900.0
2014-03-27 12:00:00,22.78,22.81,22.73,22.76,216200.0,17.8426,17.8661,17.8034,17.8269,216200.0
2014-03-27 12:10:00,22.76,22.76,22.69,22.74,197700.0,17.8269,17.8269,17.7721,17.8112,197700.0
2014-03-27 12:20:00,22.74,22.77,22.73,22.74,109800.0,17.8112,17.8347,17.8034,17.8112,109800.0
2014-03-27 12:30:00,22.74,22.79,22.71,22.73,120300.0,17.8112,17.8504,17.7877,17.8034,120300.0
2014-03-27 12:40:00,22.73,22.75,22.71,22.75,67100.0,17.8034,17.8191,17.7877,17.8191,67100.0
2014-03-27 12:50:00,22.75,22.84,22.75,22.79,142400.0,17.8191,17.8896,17.8191,17.8504,142400.0
2014-03-27 13:00:00,22.78,22.83,22.75,22.8,76100.0,17.8426,17.8817,17.8191,17.8582,76100.0
2014-03-27 13:10:00,22.8,22.82,22.74,22.77,86700.0,17.8582,17.8739,17.8112,17.8347,86700.0
2014-03-27 13:20:00,22.78,22.85,22.77,22.83,57800.0,17.8426,17.8974,17.8347,17.8817,57800.0
2014-03-27 13:30:00,22.84,22.86,22.83,22.84,69400.0,17.8896,17.9052,17.8817,17.8896,69400.0
2014-03-27 13:40:00,22.84,22.86,22.83,22.84,96700.0,17.8896,17.9052,17.8817,17.8896,96700.0
2014-03-27 13:50:00,22.85,22.86,22.76,22.79,124600.0,17.8974,17.9052,17.8269,17.8504,124600.0
2014-03-27 14:00:00,22.79,22.83,22.76,22.78,106700.0,17.8504,17.8817,17.8269,17.8426,106700.0
2014-03-27 14:10:00,22.78,22.81,22.76,22.78,127800.0,17.8426,17.8661,17.8269,17.8426,127800.0
2014-03-27 14:20:00,22.78,22.83,22.78,22.82,65900.0,17.8426,17.8817,17.8426,17.8739,65900.0
2014-03-27 14:30:00,22.82,22.83,22.75,22.77,86200.0,17.8739,17.8817,17.8191,17.8347,86200.0
2014-03-27 14:40:00,22.77,22.8,22.72,22.73,139900.0,17.8347,17.8582,17.7956,17.8034,139900.0
2014-03-27 14:50:00,22.73,22.74,22.66,22.69,139900.0,17.8034,17.8112,17.7486,17.7721,139900.0
2014-03-27 15:00:00,22.69,22.78,22.68,22.73,284100.0,17.7721,17.8426,17.7642,17.8034,284100.0
2014-03-27 15:10:00,22.73,22.86,22.73,22.82,162100.0,17.8034,17.9052,17.8034,17.8739,162100.0
2014-03-27 15:20:00,22.82,22.94,22.82,22.93,180200.0,17.8739,17.9679,17.8739,17.9601,180200.0
2014-03-27 15:30:00,22.93,22.95,22.91,22.95,214500.0,17.9601,17.9757,17.9444,17.9757,214500.0
2014-03-27 15:40:00,22.95,22.99,22.89,22.99,501100.0,17.9757,18.007,17.9287,18.007,501100.0
2014-03-27 15:50:00,22.99,23.0,22.91,22.95,1182000.0,18.007,18.0149,17.9444,17.9757,1182000.0
2014-03-28 09:30:00,23.03,23.08,22.92,22.97,376500.0,18.0384,18.0775,17.9522,17.9914,376500.0
2014-03-28 09:40:00,22.96,23.28,22.93,23.25,334600.0,17.9835,18.2342,17.9601,18.2107,334600.0
2014-03-28 09:50:00,23.25,23.68,23.21,23.64,523100.0,18.2107,18.5475,18.1794,18.5162,523100.0
2014-03-28 10:00:00,23.65,23.8,23.49,23.77,469200.0,18.524,18.6415,18.3987,18.618,469200.0
2014-03-28 10:10:00,23.77,23.91,23.77,23.8,599600.0,18.618,18.7276,18.618,18.6415,599600.0
2014-03-28 10:20:00,23.8,23.89,23.74,23.86,438400.0,18.6415,18.712,18.5945,18.6885,438400.0
2014-03-28 10:30:00,23.87,24.0,23.82,23.94,427000.0,18.6963,18.7981,18.6571,18.7511,427000.0
2014-03-28 10:40:00,23.94,23.95,23.8,23.88,239300.0,18.7511,18.759,18.6415,18.7041,239300.0
2014-03-28 10:50:00,23.87,23.96,23.81,23.96,263800.0,18.6963,18.7668,18.6493,18.7668,263800.0
2014-03-28 11:00:00,23.96,24.01,23.89,23.89,259200.0,18.7668,18.806,18.712,18.712,259200.0
2014-03-28 11:10:00,23.89,23.91,23.78,23.8,459600.0,18.712,18.7276,18.6258,18.6415,459600.0
2014-03-28 11:20:00,23.8,23.87,23.74,23.78,301600.0,18.6415,18.6963,18.5945,18.6258,301600.0
2014-03-28 11:30:00,23.78,23.8,23.64,23.68,207200.0,18.6258,18.6415,18.5162,18.5475,207200.0
2014-03-28 11:40:00,23.68,23.72,23.64,23.65,128700.0,18.5475,18.5788,18.5162,18.524,128700.0
2014-03-28 11:50:00,23.66,23.78,23.65,23.78,103800.0,18.5318,18.6258,18.524,18.6258,103800.0
2014-03-28 12:00:00,23.77,23.8,23.65,23.69,240600.0,18.618,18.6415,18.524,18.5553,240600.0
2014-03-28 12:10:00,23.68,23.76,23.62,23.75,158000.0,18.5475,18.6102,18.5005,18.6023,158000.0
2014-03-28 12:20:00,23.74,23.88,23.7,23.85,185600.0,18.5945,18.7041,18.5632,18.6806,185600.0
2014-03-28 12:30:00,23.85,23.91,23.79,23.9,148800.0,18.6806,18.7276,18.6337,18.7198,148800.0
2014-03-28 12:40:00,23.91,23.95,23.86,23.86,113500.0,18.7276,18.759,18.6885,18.6885,113500.0
2014-03-28 12:50:00,23.87,23.94,23.81,23.9,155000.0,18.6963,18.7511,18.6493,18.7198,155000.0
2014-03-28 13:00:00,23.9,23.92,23.86,23.88,80600.0,18.7198,18.7355,18.6885,18.7041,80600.0
2014-03-28 13:10:00,23.87,23.88,23.78,23.78,101700.0,18.6963,18.7041,18.6258,18.6258,101700.0
2014-03-28 13:20:00,23.78,23.86,23.77,23.85,102200.0,18.6258,18.6885,18.618,18.6806,102200.0
2014-03-28 13:30:00,23.86,23.98,23.82,23.98,105000.0,18.6885,18.7825,18.6571,18.7825,105000.0
2014-03-28 13:40:00,23.98,24.01,23.94,24.01,140500.0,18.7825,18.806,18.7511,18.806,140500.0
2014-03-28 13:50:00,24.01,24.07,24.0,24.05,148500.0,18.806,18.853,18.7981,18.8373,148500.0
2014-03-28 14:00:00,24.05,24.13,23.98,23.98,220000.0,18.8373,18.9,18.7825,18.7825,220000.0
2014-03-28 14:10:00,23.98,24.03,23.93,23.99,140200.0,18.7825,18.8216,18.7433,18.7903,140200.0
2014-03-28 14:20:00,23.99,24.07,23.98,24.02,135000.0,18.7903,18.853,18.7825,18.8138,135000.0
2014-03-28 14:30:00,24.01,24.02,23.95,24.0,170800.0,18.806,18.8138,18.759,18.7981,170800.0
2014-03-28 14:40:00,24.01,24.02,23.97,24.0,165500.0,18.806,18.8138,18.7746,18.7981,165500.0
2014-03-28 14:50:00,24.01,24.01,23.94,23.97,132900.0,18.806,18.806,18.7511,18.7746,132900.0
2014-03-28 15:00:00,23.98,24.0,23.95,23.95,111500.0,18.7825,18.7981,18.759,18.759,111500.0
2014-03-28 15:10:00,23.96,24.02,23.95,23.96,148400.0,18.7668,18.8138,18.759,18.7668,148400.0
2014-03-28 15:20:00,23.97,23.99,23.92,23.94,154000.0,18.7746,18.7903,18.7355,18.7511,154000.0
2014-03-28 15:30:00,23.94,23.99,23.93,23.93,270000.0,18.7511,18.7903,18.7433,18.7433,270000.0
2014-03-28 15:40:00,23.94,23.95,23.9,23.93,423700.0,18.7511,18.759,18.7198,18.7433,423700.0
2014-03-28 15:50:00,23.94,24.02,23.9,23.91,1389600.0,18.7511,18.8138,18.7198,18.7276,1389600.0
2014-03-31 09:30:00,23.9,23.95,23.57,23.66,408900.0,18.7198,18.759,18.4613,18.5318,408900.0
2014-03-31 09:40:00,23.64,23.9,23.6,23.85,254800.0,18.5162,18.7198,18.4848,18.6806,254800.0
2014-03-31 09:50:00,23.85,23.91,23.7,23.82,373500.0,18.6806,18.7276,18.5632,18.6571,373500.0
2014-03-31 10:00:00,23.82,24.06,23.78,24.05,349000.0,18.6571,18.8451,18.6258,18.8373,349000.0
2014-03-31 10:10:00,24.05,24.1,23.92,23.98,183800.0,18.8373,18.8765,18.7355,18.7825,183800.0
2014-03-31 10:20:00,23.98,24.03,23.93,23.93,239700.0,18.7825,18.8216,18.7433,18.7433,239700.0
2014-03-31 10:30:00,23.93,23.96,23.83,23.86,326400.0,18.7433,18.7668,18.665,18.6885,326400.0
2014-03-31 10:40:00,23.86,23.98,23.86,23.98,135200.0,18.6885,18.7825,18.6885,18.7825,135200.0
2014-03-31 10:50:00,23.98,23.99,23.83,23.89,235100.0,18.7825,18.7903,18.665,18.712,235100.0
2014-03-31 11:00:00,23.88,23.88,23.71,23.74,143500.0,18.7041,18.7041,18.571,18.5945,143500.0
2014-03-31 11:10:00,23.73,23.77,23.68,23.69,72500.0,18.5867,18.618,18.5475,18.5553,72500.0
2014-03-31 11:20:00,23.69,23.7,23.6,23.61,87500.0,18.5553,18.5632,18.4848,18.4927,87500.0
2014-03-31 11:30:00,23.61,23.65,23.57,23.62,207400.0,18.4927,18.524,18.4613,18.5005,207400.0
2014-03-31 11:40:00,23.62,23.64,23.57,23.63,113800.0,18.5005,18.5162,18.4613,18.5083,113800.0
2014-03-31 11:50:00,23.64,23.66,23.59,23.64,64500.0,18.5162,18.5318,18.477,18.5162,64500.0
2014-03-31 12:00:00,23.64,23.67,23.59,23.64,97400.0,18.5162,18.5397,18.477,18.5162,97400.0
2014-03-31 12:10:00,23.64,23.64,23.57,23.58,59900.0,18.5162,18.5162,18.4613,18.4692,59900.0
2014-03-31 12:20:00,23.58,23.6,23.55,23.57,66800.0,18.4692,18.4848,18.4457,18.4613,66800.0
2014-03-31 12:30:00,23.57,23.62,23.53,23.54,215700.0,18.4613,18.5005,18.43,18.4378,215700.0
2014-03-31 12:40:00,23.54,23.55,23.51,23.52,82500.0,18.4378,18.4457,18.4143,18.4222,82500.0
2014-03-31 12:50:00,23.52,23.53,23.5,23.51,55600.0,18.4222,18.43,18.4065,18.4143,55600.0
2014-03-31 13:00:00,23.5,23.55,23.5,23.51,139500.0,18.4065,18.4457,18.4065,18.4143,139500.0
2014-03-31 13:10:00,23.51,23.52,23.48,23.49,85900.0,18.4143,18.4222,18.3908,18.3987,85900.0
2014-03-31 13:20:00,23.49,23.5,23.43,23.44,89300.0,18.3987,18.4065,18.3517,18.3595,89300.0
2014-03-31 13:30:00,23.44,23.46,23.42,23.42,120900.0,18.3595,18.3752,18.3438,18.3438,120900.0
2014-03-31 13:40:00,23.42,23.44,23.36,23.37,139000.0,18.3438,18.3595,18.2969,18.3047,139000.0
2014-03-31 13:50:00,23.37,23.4,23.32,23.37,136800.0,18.3047,18.3282,18.2655,18.3047,136800.0
2014-03-31 14:00:00,23.37,23.4,23.33,23.38,101300.0,18.3047,18.3282,18.2734,18.3125,101300.0
2014-03-31 14:10:00,23.37,23.41,23.36,23.4,52600.0,18.3047,18.336,18.2969,18.3282,52600.0
2014-03-31 14:20:00,23.39,23.45,23.39,23.4,85200.0,18.3203,18.3673,18.3203,18.3282,85200.0
2014-03-31 14:30:00,23.4,23.41,23.37,23.37,32600.0,18.3282,18.336,18.3047,18.3047,32600.0
2014-03-31 14:40:00,23.37,23.4,23.36,23.39,48600.0,18.3047,18.3282,18.2969,18.3203,48600.0
2014-03-31 14:50:00,23.39,23.4,23.36,23.38,73400.0,18.3203,18.3282,18.2969,18.3125,73400.0
2014-03-31 15:00:00,23.38,23.38,23.35,23.36,66100.0,18.3125,18.3125,18.289,18.2969,66100.0
2014-03-31 15:10:00,23.36,23.36,23.32,23.32,59100.0,18.2969,18.2969,18.2655,18.2655,59100.0
2014-03-31 15:20:00,23.32,23.35,23.32,23.33,170500.0,18.2655,18.289,18.2655,18.2734,170500.0
2014-03-31 15:30:00,23.33,23.37,23.32,23.34,213100.0,18.2734,18.3047,18.2655,18.2812,213100.0
2014-03-31 15:40:00,23.35,23.39,23.31,23.38,340200.0,18.289,18.3203,18.2577,18.3125,340200.0
2014-03-31 15:50:00,23.38,23.44,23.38,23.44,867700.0,18.3125,18.3595,18.3125,18.3595,867700.0
2014-04-01 09:30:00,23.52,23.53,23.4,23.5,491600.0,18.4222,18.43,18.3282,18.4065,491600.0
2014-04-01 09:40:00,23.49,23.74,23.48,23.71,517500.0,18.3987,18.5945,18.3908,18.571,517500.0
2014-04-01 09:50:00,23.71,23.71,23.56,23.62,169600.0,18.571,18.571,18.4535,18.5005,169600.0
2014-04-01 10:00:00,23.62,23.69,23.6,23.67,154900.0,18.5005,18.5553,18.4848,18.5397,154900.0
2014-04-01 10:10:00,23.68,23.68,23.54,23.6,317000.0,18.5475,18.5475,18.4378,18.4848,317000.0
2014-04-01 10:20:00,23.6,23.64,23.54,23.6,348700.0,18.4848,18.5162,18.4378,18.4848,348700.0
2014-04-01 10:30:00,23.6,23.62,23.58,23.61,116700.0,18.4848,18.5005,18.4692,18.4927,116700.0
2014-04-01 10:40:00,23.61,23.63,23.58,23.63,102500.0,18.4927,18.5083,18.4692,18.5083,102500.0
2014-04-01 10:50:00,23.62,23.71,23.6,23.64,115100.0,18.5005,18.571,18.4848,18.5162,115100.0
2014-04-01 11:00:00,23.64,23.67,23.58,23.62,185800.0,18.5162,18.5397,18.4692,18.5005,185800.0
2014-04-01 11:10:00,23.63,23.71,23.63,23.65,116800.0,18.5083,18.571,18.5083,18.524,116800.0
2014-04-01 11:20:00,23.64,23.71,23.63,23.68,65000.0,18.5162,18.571,18.5083,18.5475,65000.0
2014-04-01 11:30:00,23.69,23.71,23.65,23.65,81500.0,18.5553,18.571,18.524,18.524,81500.0
2014-04-01 11:40:00,23.65,23.67,23.6,23.67,64400.0,18.524,18.5397,18.4848,18.5397,64400.0
2014-04-01 11:50:00,23.66,23.7,23.65,23.67,44500.0,18.5318,18.5632,18.524,18.5397,44500.0
2014-04-01 12:00:00,23.68,23.68,23.61,23.63,83600.0,18.5475,18.5475,18.4927,18.5083,83600.0
2014-04-01 12:10:00,23.63,23.67,23.62,23.65,43100.0,18.5083,18.5397,18.5005,18.524,43100.0
2014-04-01 12:20:00,23.65,23.66,23.61,23.63,54500.0,18.524,18.5318,18.4927,18.5083,54500.0
2014-04-01 12:30:00,23.63,23.65,23.58,23.58,34600.0,18.5083,18.524,18.4692,18.4692,34600.0
2014-04-01 12:40:00,23.59,23.6,23.57,23.59,38200.0,18.477,18.4848,18.4613,18.477,38200.0
2014-04-01 12:50:00,23.59,23.6,23.56,23.58,64700.0,18.477,18.4848,18.4535,18.4692,64700.0
2014-04-01 13:00:00,23.58,23.59,23.52,23.53,55200.0,18.4692,18.477,18.4222,18.43,55200.0
2014-04-01 13:10:00,23.53,23.56,23.51,23.52,35700.0,18.43,18.4535,18.4143,18.4222,35700.0
2014-04-01 13:20:00,23.53,23.55,23.51,23.51,58400.0,18.43,18.4457,18.4143,18.4143,58400.0
2014-04-01 13:30:00,23.52,23.55,23.51,23.54,55200.0,18.4222,18.4457,18.4143,18.4378,55200.0
2014-04-01 13:40:00,23.53,23.55,23.5,23.5,82000.0,18.43,18.4457,18.4065,18.4065,82000.0
2014-04-01 13:50:00,23.5,23.54,23.49,23.49,92400.0,18.4065,18.4378,18.3987,18.3987,92400.0
2014-04-01 14:00:00,23.5,23.56,23.47,23.47,85600.0,18.4065,18.4535,18.383,18.383,85600.0
2014-04-01 14:10:00,23.48,23.5,23.46,23.49,86700.0,18.3908,18.4065,18.3752,18.3987,86700.0
2014-04-01 14:20:00,23.48,23.53,23.46,23.48,110100.0,18.3908,18.43,18.3752,18.3908,110100.0
2014-04-01 14:30:00,23.47,23.5,23.47,23.5,45400.0,18.383,18.4065,18.383,18.4065,45400.0
2014-04-01 14:40:00,23.5,23.55,23.48,23.54,86500.0,18.4065,18.4457,18.3908,18.4378,86500.0
2014-04-01 14:50:00,23.53,23.56,23.52,23.56,51700.0,18.43,18.4535,18.4222,18.4535,51700.0
2014-04-01 15:00:00,23.55,23.66,23.54,23.66,93600.0,18.4457,18.5318,18.4378,18.5318,93600.0
2014-04-01 15:10:00,23.66,23.66,23.57,23.58,166000.0,18.5318,18.5318,18.4613,18.4692,166000.0
2014-04-01 15:20:00,23.58,23.58,23.48,23.49,245900.0,18.4692,18.4692,18.3908,18.3987,245900.0
2014-04-01 15:30:00,23.48,23.53,23.47,23.49,250100.0,18.3908,18.43,18.383,18.3987,250100.0
2014-04-01 15:40:00,23.5,23.51,23.44,23.45,527700.0,18.4065,18.4143,18.3595,18.3673,527700.0
2014-04-01 15:50:00,23.44,23.48,23.42,23.46,1186100.0,18.3595,18.3908,18.3438,18.3752,1186100.0
2014-04-02 09:30:00,23.81,23.9,23.73,23.86,293000.0,18.6493,18.7198,18.5867,18.6885,293000.0
2014-04-02 09:40:00,23.86,24.02,23.8,23.94,369100.0,18.6885,18.8138,18.6415,18.7511,369100.0
2014-04-02 09:50:00,23.94,24.11,23.93,24.06,234800.0,18.7511,18.8843,18.7433,18.8451,234800.0
2014-04-02 10:00:00,24.06,24.09,23.95,24.0,145900.0,18.8451,18.8686,18.759,18.7981,145900.0
2014-04-02 10:10:00,24.0,24.1,23.97,24.09,277100.0,18.7981,18.8765,18.7746,18.8686,277100.0
2014-04-02 10:20:00,24.09,24.22,24.08,24.19,386900.0,18.8686,18.9705,18.8608,18.947,386900.0
2014-04-02 10:30:00,24.2,24.21,24.07,24.09,136700.0,18.9548,18.9626,18.853,18.8686,136700.0
2014-04-02 10:40:00,24.09,24.16,24.08,24.14,116700.0,18.8686,18.9235,18.8608,18.9078,116700.0
2014-04-02 10:50:00,24.13,24.2,24.11,24.17,113300.0,18.9,18.9548,18.8843,18.9313,113300.0
2014-04-02 11:00:00,24.18,24.22,24.12,24.17,144000.0,18.9391,18.9705,18.8921,18.9313,144000.0
2014-04-02 11:10:00,24.18,24.23,24.15,24.21,97300.0,18.9391,18.9783,18.9156,18.9626,97300.0
2014-04-02 11:20:00,24.21,24.29,24.21,24.27,158400.0,18.9626,19.0253,18.9626,19.0096,158400.0
2014-04-02 11:30:00,24.28,24.28,24.23,24.26,116800.0,19.0174,19.0174,18.9783,19.0018,116800.0
2014-04-02 11:40:00,24.26,24.35,24.24,24.32,153000.0,19.0018,19.0723,18.9861,19.0488,153000.0
2014-04-02 11:50:00,24.31,24.33,24.26,24.29,93000.0,19.0409,19.0566,19.0018,19.0253,93000.0
2014-04-02 12:00:00,24.29,24.33,24.24,24.32,200700.0,19.0253,19.0566,18.9861,19.0488,200700.0
2014-04-02 12:10:00,24.32,24.36,24.29,24.36,80300.0,19.0488,19.0801,19.0253,19.0801,80300.0
2014-04-02 12:20:00,24.35,24.4,24.32,24.35,85300.0,19.0723,19.1114,19.0488,19.0723,85300.0
2014-04-02 12:30:00,24.35,24.35,24.29,24.3,88100.0,19.0723,19.0723,19.0253,19.0331,88100.0
2014-04-02 12:40:00,24.29,24.31,24.24,24.26,116800.0,19.0253,19.0409,18.9861,19.0018,116800.0
2014-04-02 12:50:00,24.26,24.3,24.26,24.28,46400.0,19.0018,19.0331,19.0018,19.0174,46400.0
2014-04-02 13:00:00,24.28,24.31,24.26,24.3,50600.0,19.0174,19.0409,19.0018,19.0331,50600.0
2014-04-02 13:10:00,24.3,24.36,24.29,24.33,88900.0,19.0331,19.0801,19.0253,19.0566,88900.0
2014-04-02 13:20:00,24.32,24.34,24.28,24.31,79300.0,19.0488,19.0644,19.0174,19.0409,79300.0
2014-04-02 13:30:00,24.3,24.32,24.26,24.28,77600.0,19.0331,19.0488,19.0018,19.0174,77600.0
2014-04-02 13:40:00,24.27,24.36,24.27,24.28,57900.0,19.0096,19.0801,19.0096,19.0174,57900.0
2014-04-02 13:50:00,24.27,24.3,24.24,24.28,120900.0,19.0096,19.0331,18.9861,19.0174,120900.0
2014-04-02 14:00:00,24.28,24.37,24.27,24.37,111700.0,19.0174,19.0879,19.0096,19.0879,111700.0
2014-04-02 14:10:00,24.36,24.46,24.35,24.46,106600.0,19.0801,19.1584,19.0723,19.1584,106600.0
2014-04-02 14:20:00,24.46,24.46,24.36,24.36,184300.0,19.1584,19.1584,19.0801,19.0801,184300.0
2014-04-02 14:30:00,24.37,24.39,24.36,24.37,88800.0,19.0879,19.1036,19.0801,19.0879,88800.0
2014-04-02 14:40:00,24.38,24.4,24.36,24.4,72600.0,19.0958,19.1114,19.0801,19.1114,72600.0
2014-04-02 14:50:00,24.39,24.4,24.34,24.35,103500.0,19.1036,19.1114,19.0644,19.0723,103500.0
2014-04-02 15:00:00,24.35,24.36,24.31,24.31,175900.0,19.0723,19.0801,19.0409,19.0409,175900.0
2014-04-02 15:10:00,24.32,24.33,24.27,24.28,168600.0,19.0488,19.0566,19.0096,19.0174,168600.0
2014-04-02 15:20:00,24.29,24.35,24.28,24.35,109800.0,19.0253,19.0723,19.0174,19.0723,109800.0
2014-04-02 15:30:00,24.35,24.39,24.34,24.39,304900.0,19.0723,19.1036,19.0644,19.1036,304900.0
2014-04-02 15:40:00,24.39,24.44,24.39,24.39,266200.0,19.1036,19.1428,19.1036,19.1036,266200.0
2014-04-02 15:50:00,24.39,24.4,24.22,24.23,834600.0,19.1036,19.1114,18.9705,18.9783,834600.0
2014-04-03 09:30:00,24.06,24.14,23.98,23.98,260800.0,18.8451,18.9078,18.7825,18.7825,260800.0
2014-04-03 09:40:00,24.0,24.04,23.87,23.95,171600.0,18.7981,18.8295,18.6963,18.759,171600.0
2014-04-03 09:50:00,23.96,23.99,23.84,23.87,264200.0,18.7668,18.7903,18.6728,18.6963,264200.0
2014-04-03 10:00:00,23.87,23.91,23.83,23.89,237200.0,18.6963,18.7276,18.665,18.712,237200.0
2014-04-03 10:10:00,23.88,24.04,23.88,23.99,132000.0,18.7041,18.8295,18.7041,18.7903,132000.0
2014-04-03 10:20:00,23.99,24.07,23.98,24.04,115500.0,18.7903,18.853,18.7825,18.8295,115500.0
2014-04-03 10:30:00,24.05,24.05,23.93,23.96,78200.0,18.8373,18.8373,18.7433,18.7668,78200.0
2014-04-03 10:40:00,23.96,24.04,23.93,24.03,66500.0,18.7668,18.8295,18.7433,18.8216,66500.0
2014-04-03 10:50:00,24.03,24.03,23.94,23.96,81700.0,18.8216,18.8216,18.7511,18.7668,81700.0
2014-04-03 11:00:00,23.97,24.09,23.97,24.07,117700.0,18.7746,18.8686,18.7746,18.853,117700.0
2014-04-03 11:10:00,24.07,24.14,24.05,24.14,72600.0,18.853,18.9078,18.8373,18.9078,72600.0
2014-04-03 11:20:00,24.14,24.16,24.07,24.08,95800.0,18.9078,18.9235,18.853,18.8608,95800.0
2014-04-03 11:30:00,24.08,24.09,23.98,23.99,92900.0,18.8608,18.8686,18.7825,18.7903,92900.0
2014-04-03 11:40:00,23.99,24.18,23.99,24.14,97100.0,18.7903,18.9391,18.7903,18.9078,97100.0
2014-04-03 11:50:00,24.13,24.13,23.99,24.06,74200.0,18.9,18.9,18.7903,18.8451,74200.0
2014-04-03 12:00:00,24.06,24.14,24.05,24.1,118800.0,18.8451,18.9078,18.8373,18.8765,118800.0
2014-04-03 12:10:00,24.1,24.15,24.09,24.1,42500.0,18.8765,18.9156,18.8686,18.8765,42500.0
2014-04-03 12:20:00,24.09,24.1,24.06,24.1,43400.0,18.8686,18.8765,18.8451,18.8765,43400.0
2014-04-03 12:30:00,24.09,24.11,23.98,23.99,65800.0,18.8686,18.8843,18.7825,18.7903,65800.0
2014-04-03 12:40:00,23.99,24.02,23.89,23.89,99200.0,18.7903,18.8138,18.712,18.712,99200.0
2014-04-03 12:50:00,23.89,23.91,23.86,23.9,39400.0,18.712,18.7276,18.6885,18.7198,39400.0
2014-04-03 13:00:00,23.9,23.96,23.86,23.86,66600.0,18.7198,18.7668,18.6885,18.6885,66600.0
2014-04-03 13:10:00,23.86,23.91,23.83,23.88,117400.0,18.6885,18.7276,18.665,18.7041,117400.0
2014-04-03 13:20:00,23.88,23.91,23.86,23.91,49000.0,18.7041,18.7276,18.6885,18.7276,49000.0
2014-04-03 13:30:00,23.9,23.94,23.88,23.91,54300.0,18.7198,18.7511,18.7041,18.7276,54300.0
2014-04-03 13:40:00,23.91,23.94,23.9,23.94,54100.0,18.7276,18.7511,18.7198,18.7511,54100.0
2014-04-03 13:50:00,23.94,23.97,23.92,23.97,48200.0,18.7511,18.7746,18.7355,18.7746,48200.0
2014-04-03 14:00:00,23.96,23.96,23.9,23.94,67700.0,18.7668,18.7668,18.7198,18.7511,67700.0
2014-04-03 14:10:00,23.95,23.96,23.88,23.9,39100.0,18.759,18.7668,18.7041,18.7198,39100.0
2014-04-03 14:20:00,23.91,23.92,23.86,23.89,42000.0,18.7276,18.7355,18.6885,18.712,42000.0
2014-04-03 14:30:00,23.88,23.92,23.87,23.88,46000.0,18.7041,18.7355,18.6963,18.7041,46000.0
2014-04-03 14:40:00,23.87,23.93,23.87,23.91,66500.0,18.6963,18.7433,18.6963,18.7276,66500.0
2014-04-03 14:50:00,23.9,24.02,23.89,24.01,104900.0,18.7198,18.8138,18.712,18.806,104900.0
2014-04-03 15:00:00,24.01,24.07,23.98,23.99,210100.0,18.806,18.853,18.7825,18.7903,210100.0
2014-04-03 15:10:00,23.98,23.99,23.93,23.95,113100.0,18.7825,18.7903,18.7433,18.759,113100.0
2014-04-03 15:20:00,23.95,23.96,23.91,23.93,73900.0,18.759,18.7668,18.7276,18.7433,73900.0
2014-04-03 15:30:00,23.94,24.12,23.94,24.11,278400.0,18.7511,18.8921,18.7511,18.8843,278400.0
2014-04-03 15:40:00,24.11,24.13,24.03,24.03,253700.0,18.8843,18.9,18.8216,18.8216,253700.0
2014-04-03 15:50:00,24.04,24.14,24.04,24.11,583900.0,18.8295,18.9078,18.8295,18.8843,583900.0
2014-04-04 09:30:00,24.42,24.46,24.25,24.25,462900.0,19.1271,19.1584,18.9939,18.9939,462900.0
2014-04-04 09:40:00,24.24,24.41,24.19,24.39,213300.0,18.9861,19.1193,18.947,19.1036,213300.0
2014-04-04 09:50:00,24.4,24.5,24.39,24.49,185800.0,19.1114,19.1898,19.1036,19.1819,185800.0
2014-04-04 10:00:00,24.49,24.5,24.36,24.43,179200.0,19.1819,19.1898,19.0801,19.1349,179200.0
2014-04-04 10:10:00,24.43,24.48,24.37,24.47,149500.0,19.1349,19.1741,19.0879,19.1663,149500.0
2014-04-04 10:20:00,24.47,24.57,24.46,24.56,188700.0,19.1663,19.2446,19.1584,19.2368,188700.0
2014-04-04 10:30:00,24.57,24.57,24.52,24.53,65800.0,19.2446,19.2446,19.2054,19.2133,65800.0
2014-04-04 10:40:00,24.54,24.62,24.54,24.58,131800.0,19.2211,19.2838,19.2211,19.2524,131800.0
2014-04-04 10:50:00,24.58,24.6,24.52,24.56,164900.0,19.2524,19.2681,19.2054,19.2368,164900.0
2014-04-04 11:00:00,24.55,24.62,24.52,24.61,140300.0,19.2289,19.2838,19.2054,19.2759,140300.0
2014-04-04 11:10:00,24.61,24.64,24.54,24.59,121900.0,19.2759,19.2994,19.2211,19.2603,121900.0
2014-04-04 11:20:00,24.59,24.61,24.51,24.55,104300.0,19.2603,19.2759,19.1976,19.2289,104300.0
2014-04-04 11:30:00,24.55,24.59,24.52,24.53,80400.0,19.2289,19.2603,19.2054,19.2133,80400.0
2014-04-04 11:40:00,24.53,24.55,24.46,24.5,179100.0,19.2133,19.2289,19.1584,19.1898,179100.0
2014-04-04 11:50:00,24.5,24.53,24.46,24.53,103400.0,19.1898,19.2133,19.1584,19.2133,103400.0
2014-04-04 12:00:00,24.53,24.54,24.45,24.48,132300.0,19.2133,19.2211,19.1506,19.1741,132300.0
2014-04-04 12:10:00,24.49,24.49,24.35,24.44,179800.0,19.1819,19.1819,19.0723,19.1428,179800.0
2014-04-04 12:20:00,24.43,24.43,24.38,24.39,45700.0,19.1349,19.1349,19.0958,19.1036,45700.0
2014-04-04 12:30:00,24.39,24.46,24.36,24.46,461100.0,19.1036,19.1584,19.0801,19.1584,461100.0
2014-04-04 12:40:00,24.46,24.47,24.44,24.46,32400.0,19.1584,19.1663,19.1428,19.1584,32400.0
2014-04-04 12:50:00,24.47,24.48,24.44,24.44,117400.0,19.1663,19.1741,19.1428,19.1428,117400.0
2014-04-04 13:00:00,24.44,24.47,24.41,24.41,84300.0,19.1428,19.1663,19.1193,19.1193,84300.0
2014-04-04 13:10:00,24.41,24.42,24.34,24.34,65500.0,19.1193,19.1271,19.0644,19.0644,65500.0
2014-04-04 13:20:00,24.35,24.36,24.31,24.35,91100.0,19.0723,19.0801,19.0409,19.0723,91100.0
2014-04-04 13:30:00,24.35,24.36,24.31,24.33,56200.0,19.0723,19.0801,19.0409,19.0566,56200.0
2014-04-04 13:40:00,24.34,24.37,24.29,24.37,85900.0,19.0644,19.0879,19.0253,19.0879,85900.0
2014-04-04 13:50:00,24.36,24.37,24.31,24.33,50700.0,19.0801,19.0879,19.0409,19.0566,50700.0
2014-04-04 14:00:00,24.34,24.37,24.29,24.3,59600.0,19.0644,19.0879,19.0253,19.0331,59600.0
2014-04-04 14:10:00,24.29,24.33,24.27,24.27,109600.0,19.0253,19.0566,19.0096,19.0096,109600.0
2014-04-04 14:20:00,24.28,24.29,24.24,24.25,88300.0,19.0174,19.0253,18.9861,18.9939,88300.0
2014-04-04 14:30:00,24.25,24.26,24.21,24.23,88500.0,18.9939,19.0018,18.9626,18.9783,88500.0
2014-04-04 14:40:00,24.23,24.23,24.15,24.18,122200.0,18.9783,18.9783,18.9156,18.9391,122200.0
2014-04-04 14:50:00,24.18,24.22,24.15,24.21,115300.0,18.9391,18.9705,18.9156,18.9626,115300.0
2014-04-04 15:00:00,24.22,24.23,24.18,24.23,79300.0,18.9705,18.9783,18.9391,18.9783,79300.0
2014-04-04 15:10:00,24.22,24.23,24.14,24.15,217500.0,18.9705,18.9783,18.9078,18.9156,217500.0
2014-04-04 15:20:00,24.14,24.14,24.09,24.12,148200.0,18.9078,18.9078,18.8686,18.8921,148200.0
2014-04-04 15:30:00,24.11,24.13,24.07,24.1,140900.0,18.8843,18.9,18.853,18.8765,140900.0
2014-04-04 15:40:00,24.1,24.1,24.05,24.1,248600.0,18.8765,18.8765,18.8373,18.8765,248600.0
2014-04-04 15:50:00,24.1,24.14,24.09,24.12,310100.0,18.8765,18.9078,18.8686,18.8921,310100.0
2014-04-07 09:30:00,24.27,24.65,24.21,24.52,459000.0,19.0096,19.3073,18.9626,19.2054,459000.0
2014-04-07 09:40:00,24.53,24.53,24.36,24.44,310400.0,19.2133,19.2133,19.0801,19.1428,310400.0
2014-04-07 09:50:00,24.44,24.68,24.43,24.65,299500.0,19.1428,19.3307,19.1349,19.3073,299500.0
2014-04-07 10:00:00,24.65,24.74,24.64,24.7,216400.0,19.3073,19.3777,19.2994,19.3464,216400.0
2014-04-07 10:10:00,24.71,24.73,24.62,24.68,170500.0,19.3542,19.3699,19.2838,19.3307,170500.0
2014-04-07 10:20:00,24.68,24.76,24.67,24.74,199200.0,19.3307,19.3934,19.3229,19.3777,199200.0
2014-04-07 10:30:00,24.74,24.79,24.7,24.77,367300.0,19.3777,19.4169,19.3464,19.4012,367300.0
2014-04-07 10:40:00,24.78,24.83,24.72,24.78,188800.0,19.4091,19.4482,19.3621,19.4091,188800.0
2014-04-07 10:50:00,24.78,24.84,24.76,24.84,160800.0,19.4091,19.4561,19.3934,19.4561,160800.0
2014-04-07 11:00:00,24.84,24.84,24.73,24.78,180900.0,19.4561,19.4561,19.3699,19.4091,180900.0
2014-04-07 11:10:00,24.78,24.85,24.73,24.83,130500.0,19.4091,19.4639,19.3699,19.4482,130500.0
2014-04-07 11:20:00,24.83,24.85,24.74,24.75,197900.0,19.4482,19.4639,19.3777,19.3856,197900.0
2014-04-07 11:30:00,24.76,24.76,24.58,24.65,178600.0,19.3934,19.3934,19.2524,19.3073,178600.0
2014-04-07 11:40:00,24.64,24.66,24.59,24.62,59900.0,19.2994,19.3151,19.2603,19.2838,59900.0
2014-04-07 11:50:00,24.63,24.63,24.5,24.51,108500.0,19.2916,19.2916,19.1898,19.1976,108500.0
2014-04-07 12:00:00,24.51,24.54,24.42,24.42,63000.0,19.1976,19.2211,19.1271,19.1271,63000.0
2014-04-07 12:10:00,24.42,24.44,24.31,24.31,67300.0,19.1271,19.1428,19.0409,19.0409,67300.0
2014-04-07 12:20:00,24.31,24.47,24.28,24.38,128000.0,19.0409,19.1663,19.0174,19.0958,128000.0
2014-04-07 12:30:00,24.38,24.41,24.36,24.39,63900.0,19.0958,19.1193,19.0801,19.1036,63900.0
2014-04-07 12:40:00,24.4,24.42,24.39,24.39,46200.0,19.1114,19.1271,19.1036,19.1036,46200.0
2014-04-07 12:50:00,24.39,24.42,24.34,24.37,118200.0,19.1036,19.1271,19.0644,19.0879,118200.0
2014-04-07 13:00:00,24.37,24.4,24.32,24.34,93600.0,19.0879,19.1114,19.0488,19.0644,93600.0
2014-04-07 13:10:00,24.33,24.44,24.32,24.42,88700.0,19.0566,19.1428,19.0488,19.1271,88700.0
2014-04-07 13:20:00,24.42,24.53,24.42,24.48,89300.0,19.1271,19.2133,19.1271,19.1741,89300.0
2014-04-07 13:30:00,24.48,24.48,24.39,24.39,144000.0,19.1741,19.1741,19.1036,19.1036,144000.0
2014-04-07 13:40:00,24.38,24.42,24.34,24.39,71000.0,19.0958,19.1271,19.0644,19.1036,71000.0
2014-04-07 13:50:00,24.38,24.39,24.31,24.32,65200.0,19.0958,19.1036,19.0409,19.0488,65200.0
2014-04-07 14:00:00,24.31,24.36,24.3,24.35,74700.0,19.0409,19.0801,19.0331,19.0723,74700.0
2014-04-07 14:10:00,24.35,24.39,24.34,24.37,117000.0,19.0723,19.1036,19.0644,19.0879,117000.0
2014-04-07 14:20:00,24.36,24.4,24.32,24.37,69300.0,19.0801,19.1114,19.0488,19.0879,69300.0
2014-04-07 14:30:00,24.37,24.41,24.34,24.38,70500.0,19.0879,19.1193,19.0644,19.0958,70500.0
2014-04-07 14:40:00,24.37,24.49,24.37,24.47,177500.0,19.0879,19.1819,19.0879,19.1663,177500.0
2014-04-07 14:50:00,24.47,24.57,24.45,24.54,108500.0,19.1663,19.2446,19.1506,19.2211,108500.0
2014-04-07 15:00:00,24.54,24.54,24.48,24.53,167200.0,19.2211,19.2211,19.1741,19.2133,167200.0
2014-04-07 15:10:00,24.52,24.52,24.46,24.5,101400.0,19.2054,19.2054,19.1584,19.1898,101400.0
2014-04-07 15:20:00,24.49,24.55,24.49,24.53,116900.0,19.1819,19.2289,19.1819,19.2133,116900.0
2014-04-07 15:30:00,24.52,24.54,24.46,24.48,152000.0,19.2054,19.2211,19.1584,19.1741,152000.0
2014-04-07 15:40:00,24.47,24.47,24.42,24.44,202600.0,19.1663,19.1663,19.1271,19.1428,202600.0
2014-04-07 15:50:00,24.44,24.47,24.41,24.45,516700.0,19.1428,19.1663,19.1193,19.1506,516700.0
2014-04-08 09:30:00,24.82,24.95,24.71,24.93,376900.0,19.4404,19.5422,19.3542,19.5266,376900.0
2014-04-08 09:40:00,24.93,24.99,24.84,24.95,280400.0,19.5266,19.5736,19.4561,19.5422,280400.0
2014-04-08 09:50:00,24.95,24.99,24.91,24.92,279400.0,19.5422,19.5736,19.5109,19.5187,279400.0
2014-04-08 10:00:00,24.92,24.94,24.83,24.84,213900.0,19.5187,19.5344,19.4482,19.4561,213900.0
2014-04-08 10:10:00,24.84,24.84,24.72,24.81,202900.0,19.4561,19.4561,19.3621,19.4326,202900.0
2014-04-08 10:20:00,24.81,24.83,24.67,24.68,107900.0,19.4326,19.4482,19.3229,19.3307,107900.0
2014-04-08 10:30:00,24.68,24.76,24.68,24.7,143200.0,19.3307,19.3934,19.3307,19.3464,143200.0
2014-04-08 10:40:00,24.7,24.83,24.69,24.83,120900.0,19.3464,19.4482,19.3386,19.4482,120900.0
2014-04-08 10:50:00,24.84,24.84,24.78,24.81,99800.0,19.4561,19.4561,19.4091,19.4326,99800.0
2014-04-08 11:00:00,24.81,24.83,24.76,24.77,177600.0,19.4326,19.4482,19.3934,19.4012,177600.0
2014-04-08 11:10:00,24.77,24.79,24.71,24.78,83400.0,19.4012,19.4169,19.3542,19.4091,83400.0
2014-04-08 11:20:00,24.78,24.84,24.78,24.84,130500.0,19.4091,19.4561,19.4091,19.4561,130500.0
2014-04-08 11:30:00,24.83,24.91,24.78,24.78,221500.0,19.4482,19.5109,19.4091,19.4091,221500.0
2014-04-08 11:40:00,24.79,24.83,24.71,24.83,111900.0,19.4169,19.4482,19.3542,19.4482,111900.0
2014-04-08 11:50:00,24.82,24.85,24.76,24.82,65000.0,19.4404,19.4639,19.3934,19.4404,65000.0
2014-04-08 12:00:00,24.81,24.89,24.8,24.87,56200.0,19.4326,19.4952,19.4247,19.4796,56200.0
2014-04-08 12:10:00,24.87,24.87,24.81,24.86,43200.0,19.4796,19.4796,19.4326,19.4717,43200.0
2014-04-08 12:20:00,24.85,24.89,24.84,24.86,59500.0,19.4639,19.4952,19.4561,19.4717,59500.0
2014-04-08 12:30:00,24.87,24.87,24.8,24.83,57000.0,19.4796,19.4796,19.4247,19.4482,57000.0
2014-04-08 12:40:00,24.84,24.89,24.8,24.82,109600.0,19.4561,19.4952,19.4247,19.4404,109600.0
2014-04-08 12:50:00,24.82,24.86,24.8,24.82,66000.0,19.4404,19.4717,19.4247,19.4404,66000.0
2014-04-08 13:00:00,24.82,24.84,24.8,24.8,97600.0,19.4404,19.4561,19.4247,19.4247,97600.0
2014-04-08 13:10:00,24.8,24.91,24.8,24.91,99600.0,19.4247,19.5109,19.4247,19.5109,99600.0
2014-04-08 13:20:00,24.91,24.94,24.89,24.91,108900.0,19.5109,19.5344,19.4952,19.5109,108900.0
2014-04-08 13:30:00,24.92,24.94,24.89,24.92,81900.0,19.5187,19.5344,19.4952,19.5187,81900.0
2014-04-08 13:40:00,24.92,24.92,24.87,24.88,72600.0,19.5187,19.5187,19.4796,19.4874,72600.0
2014-04-08 13:50:00,24.89,24.95,24.87,24.93,81600.0,19.4952,19.5422,19.4796,19.5266,81600.0
2014-04-08 14:00:00,24.94,25.0,24.93,25.0,197400.0,19.5344,19.5814,19.5266,19.5814,197400.0
2014-04-08 14:10:00,25.0,25.05,24.99,25.05,187400.0,19.5814,19.6206,19.5736,19.6206,187400.0
2014-04-08 14:20:00,25.05,25.06,25.0,25.01,96800.0,19.6206,19.6284,19.5814,19.5892,96800.0
2014-04-08 14:30:00,25.0,25.03,24.95,24.99,94300.0,19.5814,19.6049,19.5422,19.5736,94300.0
2014-04-08 14:40:00,24.99,25.0,24.89,24.93,91800.0,19.5736,19.5814,19.4952,19.5266,91800.0
2014-04-08 14:50:00,24.92,24.98,24.92,24.95,74100.0,19.5187,19.5657,19.5187,19.5422,74100.0
2014-04-08 15:00:00,24.96,24.98,24.93,24.93,88000.0,19.5501,19.5657,19.5266,19.5266,88000.0
2014-04-08 15:10:00,24.94,24.95,24.9,24.92,93200.0,19.5344,19.5422,19.5031,19.5187,93200.0
2014-04-08 15:20:00,24.92,24.99,24.91,24.96,222800.0,19.5187,19.5736,19.5109,19.5501,222800.0
2014-04-08 15:30:00,24.96,25.01,24.95,25.0,157800.0,19.5501,19.5892,19.5422,19.5814,157800.0
2014-04-08 15:40:00,25.0,25.02,24.96,24.96,280900.0,19.5814,19.5971,19.5501,19.5501,280900.0
2014-04-08 15:50:00,24.97,24.99,24.94,24.94,755100.0,19.5579,19.5736,19.5344,19.5344,755100.0
2014-04-09 09:30:00,24.83,24.97,24.7,24.84,387200.0,19.4482,19.5579,19.3464,19.4561,387200.0
2014-04-09 09:40:00,24.83,24.86,24.76,24.78,154900.0,19.4482,19.4717,19.3934,19.4091,154900.0
2014-04-09 09:50:00,24.77,24.8,24.63,24.66,203200.0,19.4012,19.4247,19.2916,19.3151,203200.0
2014-04-09 10:00:00,24.66,24.75,24.59,24.75,161900.0,19.3151,19.3856,19.2603,19.3856,161900.0
2014-04-09 10:10:00,24.75,24.78,24.61,24.62,146800.0,19.3856,19.4091,19.2759,19.2838,146800.0
2014-04-09 10:20:00,24.63,24.66,24.57,24.63,166400.0,19.2916,19.3151,19.2446,19.2916,166400.0
2014-04-09 10:30:00,24.63,24.73,24.62,24.73,185300.0,19.2916,19.3699,19.2838,19.3699,185300.0
2014-04-09 10:40:00,24.73,24.74,24.66,24.67,176500.0,19.3699,19.3777,19.3151,19.3229,176500.0
2014-04-09 10:50:00,24.67,24.83,24.66,24.78,122000.0,19.3229,19.4482,19.3151,19.4091,122000.0
2014-04-09 11:00:00,24.78,24.81,24.75,24.76,48500.0,19.4091,19.4326,19.3856,19.3934,48500.0
2014-04-09 11:10:00,24.77,24.83,24.77,24.82,129000.0,19.4012,19.4482,19.4012,19.4404,129000.0
2014-04-09 11:20:00,24.83,24.84,24.7,24.7,66700.0,19.4482,19.4561,19.3464,19.3464,66700.0
2014-04-09 11:30:00,24.71,24.77,24.71,24.73,55300.0,19.3542,19.4012,19.3542,19.3699,55300.0
2014-04-09 11:40:00,24.74,24.77,24.74,24.75,75400.0,19.3777,19.4012,19.3777,19.3856,75400.0
2014-04-09 11:50:00,24.75,24.76,24.72,24.76,43400.0,19.3856,19.3934,19.3621,19.3934,43400.0
2014-04-09 12:00:00,24.76,24.76,24.69,24.73,38800.0,19.3934,19.3934,19.3386,19.3699,38800.0
2014-04-09 12:10:00,24.73,24.74,24.68,24.68,30600.0,19.3699,19.3777,19.3307,19.3307,30600.0
2014-04-09 12:20:00,24.69,24.76,24.66,24.75,77600.0,19.3386,19.3934,19.3151,19.3856,77600.0
2014-04-09 12:30:00,24.75,24.78,24.71,24.74,47000.0,19.3856,19.4091,19.3542,19.3777,47000.0
2014-04-09 12:40:00,24.73,24.76,24.73,24.73,55500.0,19.3699,19.3934,19.3699,19.3699,55500.0
2014-04-09 12:50:00,24.72,24.74,24.71,24.73,46900.0,19.3621,19.3777,19.3542,19.3699,46900.0
2014-04-09 13:00:00,24.73,24.77,24.73,24.75,60200.0,19.3699,19.4012,19.3699,19.3856,60200.0
2014-04-09 13:10:00,24.74,24.77,24.73,24.74,26800.0,19.3777,19.4012,19.3699,19.3777,26800.0
2014-04-09 13:20:00,24.74,24.75,24.72,24.72,26600.0,19.3777,19.3856,19.3621,19.3621,26600.0
2014-04-09 13:30:00,24.72,24.77,24.72,24.75,55700.0,19.3621,19.4012,19.3621,19.3856,55700.0
2014-04-09 13:40:00,24.75,24.77,24.73,24.77,33800.0,19.3856,19.4012,19.3699,19.4012,33800.0
2014-04-09 13:50:00,24.77,24.78,24.73,24.74,81600.0,19.4012,19.4091,19.3699,19.3777,81600.0
2014-04-09 14:00:00,24.74,24.97,24.74,24.89,342800.0,19.3777,19.5579,19.3777,19.4952,342800.0
2014-04-09 14:10:00,24.89,25.09,24.84,25.07,405300.0,19.4952,19.6519,19.4561,19.6362,405300.0
2014-04-09 14:20:00,25.08,25.36,25.07,25.32,398900.0,19.6441,19.8634,19.6362,19.832,398900.0
2014-04-09 14:30:00,25.32,25.33,25.14,25.16,224100.0,19.832,19.8399,19.691,19.7067,224100.0
2014-04-09 14:40:00,25.17,25.18,25.03,25.07,151100.0,19.7145,19.7224,19.6049,19.6362,151100.0
2014-04-09 14:50:00,25.07,25.15,25.05,25.12,137000.0,19.6362,19.6989,19.6206,19.6754,137000.0
2014-04-09 15:00:00,25.12,25.12,24.94,24.97,320800.0,19.6754,19.6754,19.5344,19.5579,320800.0
2014-04-09 15:10:00,24.97,25.07,24.97,25.01,152400.0,19.5579,19.6362,19.5579,19.5892,152400.0
2014-04-09 15:20:00,25.02,25.06,25.0,25.03,90400.0,19.5971,19.6284,19.5814,19.6049,90400.0
2014-04-09 15:30:00,25.03,25.05,24.98,25.02,192600.0,19.6049,19.6206,19.5657,19.5971,192600.0
2014-04-09 15:40:00,25.02,25.05,24.93,24.96,374500.0,19.5971,19.6206,19.5266,19.5501,374500.0
2014-04-09 15:50:00,24.96,25.01,24.95,24.98,599900.0,19.5501,19.5892,19.5422,19.5657,599900.0
2014-04-10 09:30:00,25.19,25.39,25.11,25.37,383600.0,19.7302,19.8869,19.6675,19.8712,383600.0
2014-04-10 09:40:00,25.38,25.5,25.32,25.36,442200.0,19.879,19.973,19.832,19.8634,442200.0
2014-04-10 09:50:00,25.35,25.45,25.32,25.37,236900.0,19.8555,19.9339,19.832,19.8712,236900.0
2014-04-10 10:00:00,25.37,25.39,25.32,25.38,187000.0,19.8712,19.8869,19.832,19.879,187000.0
2014-04-10 10:10:00,25.38,25.51,25.37,25.44,296500.0,19.879,19.9809,19.8712,19.926,296500.0
2014-04-10 10:20:00,25.45,25.47,25.33,25.39,180900.0,19.9339,19.9495,19.8399,19.8869,180900.0
2014-04-10 10:30:00,25.4,25.45,25.35,25.35,192100.0,19.8947,19.9339,19.8555,19.8555,192100.0
2014-04-10 10:40:00,25.34,25.4,25.32,25.35,160500.0,19.8477,19.8947,19.832,19.8555,160500.0
2014-04-10 10:50:00,25.35,25.37,25.28,25.32,129400.0,19.8555,19.8712,19.8007,19.832,129400.0
2014-04-10 11:00:00,25.32,25.32,25.21,25.22,154800.0,19.832,19.832,19.7459,19.7537,154800.0
2014-04-10 11:10:00,25.21,25.26,25.15,25.15,165000.0,19.7459,19.785,19.6989,19.6989,165000.0
2014-04-10 11:20:00,25.15,25.17,25.09,25.11,108200.0,19.6989,19.7145,19.6519,19.6675,108200.0
2014-04-10 11:30:00,25.11,25.21,25.1,25.16,140900.0,19.6675,19.7459,19.6597,19.7067,140900.0
2014-04-10 11:40:00,25.16,25.27,25.16,25.24,148000.0,19.7067,19.7929,19.7067,19.7694,148000.0
2014-04-10 11:50:00,25.25,25.27,25.13,25.17,104300.0,19.7772,19.7929,19.6832,19.7145,104300.0
2014-04-10 12:00:00,25.17,25.17,25.08,25.1,98300.0,19.7145,19.7145,19.6441,19.6597,98300.0
2014-04-10 12:10:00,25.1,25.1,25.0,25.01,135100.0,19.6597,19.6597,19.5814,19.5892,135100.0
2014-04-10 12:20:00,25.01,25.04,24.91,24.95,112100.0,19.5892,19.6127,19.5109,19.5422,112100.0
2014-04-10 12:30:00,24.95,25.1,24.95,25.01,89600.0,19.5422,19.6597,19.5422,19.5892,89600.0
2014-04-10 12:40:00,25.0,25.06,24.95,24.98,97500.0,19.5814,19.6284,19.5422,19.5657,97500.0
2014-04-10 12:50:00,24.97,24.98,24.91,24.92,103600.0,19.5579,19.5657,19.5109,19.5187,103600.0
2014-04-10 13:00:00,24.93,24.97,24.91,24.94,39500.0,19.5266,19.5579,19.5109,19.5344,39500.0
2014-04-10 13:10:00,24.94,24.97,24.87,24.87,50500.0,19.5344,19.5579,19.4796,19.4796,50500.0
2014-04-10 13:20:00,24.86,24.93,24.83,24.92,114100.0,19.4717,19.5266,19.4482,19.5187,114100.0
2014-04-10 13:30:00,24.92,24.96,24.91,24.92,60800.0,19.5187,19.5501,19.5109,19.5187,60800.0
2014-04-10 13:40:00,24.92,24.95,24.89,24.95,51400.0,19.5187,19.5422,19.4952,19.5422,51400.0
2014-04-10 13:50:00,24.95,24.96,24.89,24.96,100700.0,19.5422,19.5501,19.4952,19.5501,100700.0
2014-04-10 14:00:00,24.95,25.02,24.94,24.99,95700.0,19.5422,19.5971,19.5344,19.5736,95700.0
2014-04-10 14:10:00,25.0,25.04,24.97,24.98,76000.0,19.5814,19.6127,19.5579,19.5657,76000.0
2014-04-10 14:20:00,24.98,24.99,24.9,24.92,87100.0,19.5657,19.5736,19.5031,19.5187,87100.0
2014-04-10 14:30:00,24.91,24.91,24.83,24.85,142800.0,19.5109,19.5109,19.4482,19.4639,142800.0
2014-04-10 14:40:00,24.85,24.86,24.79,24.8,133500.0,19.4639,19.4717,19.4169,19.4247,133500.0
2014-04-10 14:50:00,24.81,24.81,24.75,24.77,125400.0,19.4326,19.4326,19.3856,19.4012,125400.0
2014-04-10 15:00:00,24.77,24.77,24.67,24.67,188800.0,19.4012,19.4012,19.3229,19.3229,188800.0
2014-04-10 15:10:00,24.67,24.75,24.67,24.74,91200.0,19.3229,19.3856,19.3229,19.3777,91200.0
2014-04-10 15:20:00,24.75,24.77,24.72,24.77,140400.0,19.3856,19.4012,19.3621,19.4012,140400.0
2014-04-10 15:30:00,24.77,24.85,24.76,24.85,125400.0,19.4012,19.4639,19.3934,19.4639,125400.0
2014-04-10 15:40:00,24.84,24.88,24.79,24.87,219900.0,19.4561,19.4874,19.4169,19.4796,219900.0
2014-04-10 15:50:00,24.87,24.88,24.75,24.79,506200.0,19.4796,19.4874,19.3856,19.4169,506200.0
2014-04-11 09:30:00,24.74,24.78,24.64,24.7,312600.0,19.3777,19.4091,19.2994,19.3464,312600.0
2014-04-11 09:40:00,24.7,24.71,24.48,24.53,308400.0,19.3464,19.3542,19.1741,19.2133,308400.0
2014-04-11 09:50:00,24.53,24.68,24.53,24.61,190700.0,19.2133,19.3307,19.2133,19.2759,190700.0
2014-04-11 10:00:00,24.61,24.64,24.55,24.62,271100.0,19.2759,19.2994,19.2289,19.2838,271100.0
2014-04-11 10:10:00,24.62,24.64,24.45,24.45,112300.0,19.2838,19.2994,19.1506,19.1506,112300.0
2014-04-11 10:20:00,24.46,24.53,24.38,24.44,154500.0,19.1584,19.2133,19.0958,19.1428,154500.0
2014-04-11 10:30:00,24.44,24.47,24.33,24.34,304300.0,19.1428,19.1663,19.0566,19.0644,304300.0
2014-04-11 10:40:00,24.34,24.37,24.25,24.28,180200.0,19.0644,19.0879,18.9939,19.0174,180200.0
2014-04-11 10:50:00,24.28,24.43,24.28,24.41,240800.0,19.0174,19.1349,19.0174,19.1193,240800.0
2014-04-11 11:00:00,24.41,24.43,24.35,24.39,133700.0,19.1193,19.1349,19.0723,19.1036,133700.0
2014-04-11 11:10:00,24.4,24.46,24.34,24.45,115500.0,19.1114,19.1584,19.0644,19.1506,115500.0
2014-04-11 11:20:00,24.45,24.46,24.39,24.42,83300.0,19.1506,19.1584,19.1036,19.1271,83300.0
2014-04-11 11:30:00,24.42,24.48,24.37,24.4,111100.0,19.1271,19.1741,19.0879,19.1114,111100.0
2014-04-11 11:40:00,24.4,24.45,24.32,24.35,64500.0,19.1114,19.1506,19.0488,19.0723,64500.0
2014-04-11 11:50:00,24.36,24.36,24.31,24.36,66300.0,19.0801,19.0801,19.0409,19.0801,66300.0
2014-04-11 12:00:00,24.35,24.41,24.35,24.39,66400.0,19.0723,19.1193,19.0723,19.1036,66400.0
2014-04-11 12:10:00,24.39,24.39,24.29,24.32,73300.0,19.1036,19.1036,19.0253,19.0488,73300.0
2014-04-11 12:20:00,24.31,24.35,24.29,24.33,69600.0,19.0409,19.0723,19.0253,19.0566,69600.0
2014-04-11 12:30:00,24.34,24.37,24.26,24.29,59000.0,19.0644,19.0879,19.0018,19.0253,59000.0
2014-04-11 12:40:00,24.29,24.38,24.29,24.35,99400.0,19.0253,19.0958,19.0253,19.0723,99400.0
2014-04-11 12:50:00,24.34,24.37,24.33,24.36,46700.0,19.0644,19.0879,19.0566,19.0801,46700.0
2014-04-11 13:00:00,24.36,24.39,24.31,24.32,78600.0,19.0801,19.1036,19.0409,19.0488,78600.0
2014-04-11 13:10:00,24.32,24.33,24.29,24.3,49400.0,19.0488,19.0566,19.0253,19.0331,49400.0
2014-04-11 13:20:00,24.3,24.32,24.27,24.3,70200.0,19.0331,19.0488,19.0096,19.0331,70200.0
2014-04-11 13:30:00,24.3,24.3,24.26,24.27,67700.0,19.0331,19.0331,19.0018,19.0096,67700.0
2014-04-11 13:40:00,24.28,24.29,24.24,24.27,64300.0,19.0174,19.0253,18.9861,19.0096,64300.0
2014-04-11 13:50:00,24.26,24.3,24.26,24.29,48000.0,19.0018,19.0331,19.0018,19.0253,48000.0
2014-04-11 14:00:00,24.29,24.31,24.29,24.31,42000.0,19.0253,19.0409,19.0253,19.0409,42000.0
2014-04-11 14:10:00,24.31,24.31,24.25,24.25,84600.0,19.0409,19.0409,18.9939,18.9939,84600.0
2014-04-11 14:20:00,24.26,24.27,24.21,24.23,74400.0,19.0018,19.0096,18.9626,18.9783,74400.0
2014-04-11 14:30:00,24.23,24.23,24.12,24.12,105500.0,18.9783,18.9783,18.8921,18.8921,105500.0
2014-04-11 14:40:00,24.12,24.17,24.1,24.13,95200.0,18.8921,18.9313,18.8765,18.9,95200.0
2014-04-11 14:50:00,24.13,24.22,24.13,24.22,105000.0,18.9,18.9705,18.9,18.9705,105000.0
2014-04-11 15:00:00,24.21,24.23,24.17,24.23,165900.0,18.9626,18.9783,18.9313,18.9783,165900.0
2014-04-11 15:10:00,24.22,24.23,24.15,24.23,161500.0,18.9705,18.9783,18.9156,18.9783,161500.0
2014-04-11 15:20:00,24.23,24.3,24.22,24.25,144600.0,18.9783,19.0331,18.9705,18.9939,144600.0
2014-04-11 15:30:00,24.25,24.28,24.23,24.26,154800.0,18.9939,19.0174,18.9783,19.0018,154800.0
2014-04-11 15:40:00,24.26,24.31,24.21,24.23,281600.0,19.0018,19.0409,18.9626,18.9783,281600.0
2014-04-11 15:50:00,24.23,24.26,24.18,24.22,1036800.0,18.9783,19.0018,18.9391,18.9705,1036800.0
2014-04-14 09:30:00,24.56,24.62,24.29,24.37,246400.0,19.2368,19.2838,19.0253,19.0879,246400.0
2014-04-14 09:40:00,24.37,24.44,24.32,24.41,112300.0,19.0879,19.1428,19.0488,19.1193,112300.0
2014-04-14 09:50:00,24.41,24.54,24.41,24.51,139300.0,19.1193,19.2211,19.1193,19.1976,139300.0
2014-04-14 10:00:00,24.51,24.6,24.44,24.55,185500.0,19.1976,19.2681,19.1428,19.2289,185500.0
2014-04-14 10:10:00,24.55,24.6,24.48,24.56,172400.0,19.2289,19.2681,19.1741,19.2368,172400.0
2014-04-14 10:20:00,24.56,24.62,24.52,24.58,158800.0,19.2368,19.2838,19.2054,19.2524,158800.0
2014-04-14 10:30:00,24.59,24.68,24.57,24.64,234500.0,19.2603,19.3307,19.2446,19.2994,234500.0
2014-04-14 10:40:00,24.63,24.73,24.6,24.67,119200.0,19.2916,19.3699,19.2681,19.3229,119200.0
2014-04-14 10:50:00,24.68,24.71,24.61,24.64,233800.0,19.3307,19.3542,19.2759,19.2994,233800.0
2014-04-14 11:00:00,24.63,24.64,24.58,24.6,108400.0,19.2916,19.2994,19.2524,19.2681,108400.0
2014-04-14 11:10:00,24.61,24.64,24.58,24.6,69600.0,19.2759,19.2994,19.2524,19.2681,69600.0
2014-04-14 11:20:00,24.6,24.67,24.59,24.66,96200.0,19.2681,19.3229,19.2603,19.3151,96200.0
2014-04-14 11:30:00,24.66,24.7,24.6,24.62,110200.0,19.3151,19.3464,19.2681,19.2838,110200.0
2014-04-14 11:40:00,24.63,24.67,24.61,24.64,66900.0,19.2916,19.3229,19.2759,19.2994,66900.0
2014-04-14 11:50:00,24.63,24.67,24.61,24.64,49200.0,19.2916,19.3229,19.2759,19.2994,49200.0
2014-04-14 12:00:00,24.63,24.64,24.59,24.62,63800.0,19.2916,19.2994,19.2603,19.2838,63800.0
2014-04-14 12:10:00,24.63,24.63,24.55,24.6,76700.0,19.2916,19.2916,19.2289,19.2681,76700.0
2014-04-14 12:20:00,24.61,24.65,24.6,24.62,68800.0,19.2759,19.3073,19.2681,19.2838,68800.0
2014-04-14 12:30:00,24.63,24.7,24.6,24.68,65000.0,19.2916,19.3464,19.2681,19.3307,65000.0
2014-04-14 12:40:00,24.68,24.69,24.65,24.68,68400.0,19.3307,19.3386,19.3073,19.3307,68400.0
2014-04-14 12:50:00,24.68,24.69,24.64,24.66,75000.0,19.3307,19.3386,19.2994,19.3151,75000.0
2014-04-14 13:00:00,24.66,24.69,24.63,24.67,60600.0,19.3151,19.3386,19.2916,19.3229,60600.0
2014-04-14 13:10:00,24.65,24.66,24.59,24.6,46200.0,19.3073,19.3151,19.2603,19.2681,46200.0
2014-04-14 13:20:00,24.6,24.61,24.52,24.54,57200.0,19.2681,19.2759,19.2054,19.2211,57200.0
2014-04-14 13:30:00,24.54,24.61,24.53,24.61,57800.0,19.2211,19.2759,19.2133,19.2759,57800.0
2014-04-14 13:40:00,24.61,24.67,24.61,24.63,70400.0,19.2759,19.3229,19.2759,19.2916,70400.0
2014-04-14 13:50:00,24.63,24.7,24.63,24.65,74400.0,19.2916,19.3464,19.2916,19.3073,74400.0
2014-04-14 14:00:00,24.64,24.71,24.64,24.7,60000.0,19.2994,19.3542,19.2994,19.3464,60000.0
2014-04-14 14:10:00,24.7,24.74,24.68,24.69,118500.0,19.3464,19.3777,19.3307,19.3386,118500.0
2014-04-14 14:20:00,24.69,24.7,24.62,24.62,91400.0,19.3386,19.3464,19.2838,19.2838,91400.0
2014-04-14 14:30:00,24.63,24.64,24.6,24.63,70100.0,19.2916,19.2994,19.2681,19.2916,70100.0
2014-04-14 14:40:00,24.63,24.69,24.63,24.68,74200.0,19.2916,19.3386,19.2916,19.3307,74200.0
2014-04-14 14:50:00,24.68,24.69,24.57,24.57,135000.0,19.3307,19.3386,19.2446,19.2446,135000.0
2014-04-14 15:00:00,24.57,24.57,24.46,24.46,158700.0,19.2446,19.2446,19.1584,19.1584,158700.0
2014-04-14 15:10:00,24.46,24.47,24.36,24.37,174100.0,19.1584,19.1663,19.0801,19.0879,174100.0
2014-04-14 15:20:00,24.38,24.42,24.35,24.4,198700.0,19.0958,19.1271,19.0723,19.1114,198700.0
2014-04-14 15:30:00,24.41,24.45,24.38,24.39,313200.0,19.1193,19.1506,19.0958,19.1036,313200.0
2014-04-14 15:40:00,24.4,24.42,24.34,24.42,329300.0,19.1114,19.1271,19.0644,19.1271,329300.0
2014-04-14 15:50:00,24.41,24.51,24.38,24.41,925800.0,19.1193,19.1976,19.0958,19.1193,925800.0
2014-04-15 09:30:00,23.8,23.84,23.42,23.46,889900.0,18.6415,18.6728,18.3438,18.3752,889900.0
2014-04-15 09:40:00,23.46,23.57,23.28,23.57,509900.0,18.3752,18.4613,18.2342,18.4613,509900.0
2014-04-15 09:50:00,23.57,23.63,23.48,23.6,424200.0,18.4613,18.5083,18.3908,18.4848,424200.0
2014-04-15 10:00:00,23.6,23.75,23.6,23.7,328900.0,18.4848,18.6023,18.4848,18.5632,328900.0
2014-04-15 10:10:00,23.7,23.76,23.62,23.68,185400.0,18.5632,18.6102,18.5005,18.5475,185400.0
2014-04-15 10:20:00,23.68,23.7,23.51,23.55,207200.0,18.5475,18.5632,18.4143,18.4457,207200.0
2014-04-15 10:30:00,23.55,23.58,23.48,23.54,232800.0,18.4457,18.4692,18.3908,18.4378,232800.0
2014-04-15 10:40:00,23.54,23.61,23.47,23.6,206900.0,18.4378,18.4927,18.383,18.4848,206900.0
2014-04-15 10:50:00,23.6,23.64,23.56,23.58,237800.0,18.4848,18.5162,18.4535,18.4692,237800.0
2014-04-15 11:00:00,23.58,23.61,23.52,23.59,155000.0,18.4692,18.4927,18.4222,18.477,155000.0
2014-04-15 11:10:00,23.58,23.61,23.55,23.56,99100.0,18.4692,18.4927,18.4457,18.4535,99100.0
2014-04-15 11:20:00,23.56,23.62,23.56,23.57,103400.0,18.4535,18.5005,18.4535,18.4613,103400.0
2014-04-15 11:30:00,23.58,23.7,23.58,23.7,106200.0,18.4692,18.5632,18.4692,18.5632,106200.0
2014-04-15 11:40:00,23.69,23.7,23.53,23.54,140100.0,18.5553,18.5632,18.43,18.4378,140100.0
2014-04-15 11:50:00,23.55,23.63,23.54,23.6,83700.0,18.4457,18.5083,18.4378,18.4848,83700.0
2014-04-15 12:00:00,23.6,23.62,23.47,23.48,178500.0,18.4848,18.5005,18.383,18.3908,178500.0
2014-04-15 12:10:00,23.48,23.52,23.45,23.45,93400.0,18.3908,18.4222,18.3673,18.3673,93400.0
2014-04-15 12:20:00,23.45,23.49,23.42,23.46,95000.0,18.3673,18.3987,18.3438,18.3752,95000.0
2014-04-15 12:30:00,23.46,23.51,23.44,23.47,95300.0,18.3752,18.4143,18.3595,18.383,95300.0
2014-04-15 12:40:00,23.46,23.52,23.44,23.45,78900.0,18.3752,18.4222,18.3595,18.3673,78900.0
2014-04-15 12:50:00,23.45,23.5,23.44,23.47,53300.0,18.3673,18.4065,18.3595,18.383,53300.0
2014-04-15 13:00:00,23.47,23.47,23.4,23.44,108800.0,18.383,18.383,18.3282,18.3595,108800.0
2014-04-15 13:10:00,23.44,23.47,23.4,23.41,79700.0,18.3595,18.383,18.3282,18.336,79700.0
2014-04-15 13:20:00,23.41,23.43,23.35,23.36,177900.0,18.336,18.3517,18.289,18.2969,177900.0
2014-04-15 13:30:00,23.36,23.47,23.35,23.46,156900.0,18.2969,18.383,18.289,18.3752,156900.0
2014-04-15 13:40:00,23.46,23.47,23.37,23.39,160300.0,18.3752,18.383,18.3047,18.3203,160300.0
2014-04-15 13:50:00,23.39,23.51,23.38,23.51,107100.0,18.3203,18.4143,18.3125,18.4143,107100.0
2014-04-15 14:00:00,23.51,23.64,23.51,23.55,185600.0,18.4143,18.5162,18.4143,18.4457,185600.0
2014-04-15 14:10:00,23.55,23.68,23.55,23.61,151800.0,18.4457,18.5475,18.4457,18.4927,151800.0
2014-04-15 14:20:00,23.61,23.61,23.53,23.57,125300.0,18.4927,18.4927,18.43,18.4613,125300.0
2014-04-15 14:30:00,23.57,23.67,23.56,23.66,147600.0,18.4613,18.5397,18.4535,18.5318,147600.0
2014-04-15 14:40:00,23.65,23.68,23.61,23.63,99000.0,18.524,18.5475,18.4927,18.5083,99000.0
2014-04-15 14:50:00,23.63,23.79,23.62,23.75,221900.0,18.5083,18.6337,18.5005,18.6023,221900.0
2014-04-15 15:00:00,23.75,23.77,23.7,23.73,194300.0,18.6023,18.618,18.5632,18.5867,194300.0
2014-04-15 15:10:00,23.72,23.83,23.69,23.83,171900.0,18.5788,18.665,18.5553,18.665,171900.0
2014-04-15 15:20:00,23.83,23.87,23.8,23.87,255500.0,18.665,18.6963,18.6415,18.6963,255500.0
2014-04-15 15:30:00,23.87,23.9,23.82,23.89,261100.0,18.6963,18.7198,18.6571,18.712,261100.0
2014-04-15 15:40:00,23.89,23.94,23.89,23.93,365000.0,18.712,18.7511,18.712,18.7433,365000.0
2014-04-15 15:50:00,23.93,23.94,23.83,23.85,845700.0,18.7433,18.7511,18.665,18.6806,845700.0
2014-04-16 09:30:00,23.89,24.02,23.79,23.85,292800.0,18.712,18.8138,18.6337,18.6806,292800.0
2014-04-16 09:40:00,23.84,23.93,23.74,23.81,260400.0,18.6728,18.7433,18.5945,18.6493,260400.0
2014-04-16 09:50:00,23.82,23.87,23.78,23.82,194600.0,18.6571,18.6963,18.6258,18.6571,194600.0
2014-04-16 10:00:00,23.81,23.82,23.62,23.64,199800.0,18.6493,18.6571,18.5005,18.5162,199800.0
2014-04-16 10:10:00,23.64,23.64,23.51,23.57,139000.0,18.5162,18.5162,18.4143,18.4613,139000.0
2014-04-16 10:20:00,23.57,23.6,23.52,23.54,104000.0,18.4613,18.4848,18.4222,18.4378,104000.0
2014-04-16 10:30:00,23.53,23.66,23.52,23.65,136500.0,18.43,18.5318,18.4222,18.524,136500.0
2014-04-16 10:40:00,23.64,23.72,23.61,23.7,93500.0,18.5162,18.5788,18.4927,18.5632,93500.0
2014-04-16 10:50:00,23.7,23.7,23.59,23.59,103200.0,18.5632,18.5632,18.477,18.477,103200.0
2014-04-16 11:00:00,23.6,23.63,23.56,23.61,72400.0,18.4848,18.5083,18.4535,18.4927,72400.0
2014-04-16 11:10:00,23.6,23.65,23.57,23.62,76800.0,18.4848,18.524,18.4613,18.5005,76800.0
2014-04-16 11:20:00,23.62,23.71,23.6,23.68,80700.0,18.5005,18.571,18.4848,18.5475,80700.0
2014-04-16 11:30:00,23.68,23.77,23.67,23.77,108100.0,18.5475,18.618,18.5397,18.618,108100.0
2014-04-16 11:40:00,23.76,23.76,23.72,23.75,93200.0,18.6102,18.6102,18.5788,18.6023,93200.0
2014-04-16 11:50:00,23.74,23.79,23.73,23.74,75400.0,18.5945,18.6337,18.5867,18.5945,75400.0
2014-04-16 12:00:00,23.74,23.84,23.72,23.84,93100.0,18.5945,18.6728,18.5788,18.6728,93100.0
2014-04-16 12:10:00,23.84,23.86,23.81,23.84,176500.0,18.6728,18.6885,18.6493,18.6728,176500.0
2014-04-16 12:20:00,23.84,23.84,23.76,23.79,89500.0,18.6728,18.6728,18.6102,18.6337,89500.0
2014-04-16 12:30:00,23.8,23.82,23.74,23.76,74100.0,18.6415,18.6571,18.5945,18.6102,74100.0
2014-04-16 12:40:00,23.76,23.77,23.73,23.75,116200.0,18.6102,18.618,18.5867,18.6023,116200.0
2014-04-16 12:50:00,23.75,23.78,23.75,23.76,55100.0,18.6023,18.6258,18.6023,18.6102,55100.0
2014-04-16 13:00:00,23.76,23.79,23.75,23.79,82400.0,18.6102,18.6337,18.6023,18.6337,82400.0
2014-04-16 13:10:00,23.8,23.85,23.8,23.8,94000.0,18.6415,18.6806,18.6415,18.6415,94000.0
2014-04-16 13:20:00,23.8,23.82,23.8,23.8,42500.0,18.6415,18.6571,18.6415,18.6415,42500.0
2014-04-16 13:30:00,23.8,23.81,23.7,23.7,70600.0,18.6415,18.6493,18.5632,18.5632,70600.0
2014-04-16 13:40:00,23.71,23.73,23.7,23.73,46400.0,18.571,18.5867,18.5632,18.5867,46400.0
2014-04-16 13:50:00,23.73,23.78,23.67,23.78,131500.0,18.5867,18.6258,18.5397,18.6258,131500.0
2014-04-16 14:00:00,23.77,23.78,23.74,23.75,44300.0,18.618,18.6258,18.5945,18.6023,44300.0
2014-04-16 14:10:00,23.74,23.76,23.72,23.73,59000.0,18.5945,18.6102,18.5788,18.5867,59000.0
2014-04-16 14:20:00,23.73,23.73,23.64,23.67,87000.0,18.5867,18.5867,18.5162,18.5397,87000.0
2014-04-16 14:30:00,23.66,23.71,23.66,23.69,43900.0,18.5318,18.571,18.5318,18.5553,43900.0
2014-04-16 14:40:00,23.69,23.73,23.66,23.72,69900.0,18.5553,18.5867,18.5318,18.5788,69900.0
2014-04-16 14:50:00,23.73,23.8,23.73,23.8,67600.0,18.5867,18.6415,18.5867,18.6415,67600.0
2014-04-16 15:00:00,23.79,23.8,23.77,23.8,59400.0,18.6337,18.6415,18.618,18.6415,59400.0
2014-04-16 15:10:00,23.79,23.8,23.74,23.75,101500.0,18.6337,18.6415,18.5945,18.6023,101500.0
2014-04-16 15:20:00,23.76,23.77,23.75,23.76,116100.0,18.6102,18.618,18.6023,18.6102,116100.0
2014-04-16 15:30:00,23.76,23.76,23.72,23.75,122300.0,18.6102,18.6102,18.5788,18.6023,122300.0
2014-04-16 15:40:00,23.76,23.77,23.73,23.73,180800.0,18.6102,18.618,18.5867,18.5867,180800.0
2014-04-16 15:50:00,23.74,23.76,23.71,23.74,689100.0,18.5945,18.6102,18.571,18.5945,689100.0
2014-04-17 09:30:00,23.76,23.82,23.65,23.77,453400.0,18.6102,18.6571,18.524,18.618,453400.0
2014-04-17 09:40:00,23.78,23.9,23.78,23.84,145900.0,18.6258,18.7198,18.6258,18.6728,145900.0
2014-04-17 09:50:00,23.84,23.86,23.76,23.79,108500.0,18.6728,18.6885,18.6102,18.6337,108500.0
2014-04-17 10:00:00,23.78,23.79,23.64,23.67,272100.0,18.6258,18.6337,18.5162,18.5397,272100.0
2014-04-17 10:10:00,23.67,23.71,23.6,23.7,177100.0,18.5397,18.571,18.4848,18.5632,177100.0
2014-04-17 10:20:00,23.71,23.76,23.68,23.76,141700.0,18.571,18.6102,18.5475,18.6102,141700.0
2014-04-17 10:30:00,23.76,23.82,23.74,23.79,174300.0,18.6102,18.6571,18.5945,18.6337,174300.0
2014-04-17 10:40:00,23.79,23.82,23.78,23.81,104600.0,18.6337,18.6571,18.6258,18.6493,104600.0
2014-04-17 10:50:00,23.81,23.82,23.76,23.77,74200.0,18.6493,18.6571,18.6102,18.618,74200.0
2014-04-17 11:00:00,23.78,23.82,23.76,23.77,46500.0,18.6258,18.6571,18.6102,18.618,46500.0
2014-04-17 11:10:00,23.76,23.79,23.72,23.75,63900.0,18.6102,18.6337,18.5788,18.6023,63900.0
2014-04-17 11:20:00,23.76,23.81,23.74,23.78,74100.0,18.6102,18.6493,18.5945,18.6258,74100.0
2014-04-17 11:30:00,23.77,23.8,23.76,23.77,84300.0,18.618,18.6415,18.6102,18.618,84300.0
2014-04-17 11:40:00,23.78,23.8,23.75,23.77,64200.0,18.6258,18.6415,18.6023,18.618,64200.0
2014-04-17 11:50:00,23.76,23.79,23.72,23.75,79500.0,18.6102,18.6337,18.5788,18.6023,79500.0
2014-04-17 12:00:00,23.76,23.78,23.74,23.77,142800.0,18.6102,18.6258,18.5945,18.618,142800.0
2014-04-17 12:10:00,23.77,23.78,23.71,23.71,130700.0,18.618,18.6258,18.571,18.571,130700.0
2014-04-17 12:20:00,23.7,23.73,23.68,23.71,31300.0,18.5632,18.5867,18.5475,18.571,31300.0
2014-04-17 12:30:00,23.7,23.74,23.67,23.72,63300.0,18.5632,18.5945,18.5397,18.5788,63300.0
2014-04-17 12:40:00,23.72,23.74,23.7,23.7,42300.0,18.5788,18.5945,18.5632,18.5632,42300.0
2014-04-17 12:50:00,23.71,23.72,23.65,23.65,61700.0,18.571,18.5788,18.524,18.524,61700.0
2014-04-17 13:00:00,23.66,23.69,23.64,23.65,56700.0,18.5318,18.5553,18.5162,18.524,56700.0
2014-04-17 13:10:00,23.66,23.69,23.63,23.65,75200.0,18.5318,18.5553,18.5083,18.524,75200.0
2014-04-17 13:20:00,23.64,23.65,23.57,23.58,77600.0,18.5162,18.524,18.4613,18.4692,77600.0
2014-04-17 13:30:00,23.58,23.66,23.57,23.64,53600.0,18.4692,18.5318,18.4613,18.5162,53600.0
2014-04-17 13:40:00,23.64,23.7,23.63,23.68,81400.0,18.5162,18.5632,18.5083,18.5475,81400.0
2014-04-17 13:50:00,23.68,23.69,23.63,23.69,76500.0,18.5475,18.5553,18.5083,18.5553,76500.0
2014-04-17 14:00:00,23.69,23.69,23.67,23.68,54300.0,18.5553,18.5553,18.5397,18.5475,54300.0
2014-04-17 14:10:00,23.69,23.69,23.65,23.66,67800.0,18.5553,18.5553,18.524,18.5318,67800.0
2014-04-17 14:20:00,23.66,23.68,23.63,23.63,55100.0,18.5318,18.5475,18.5083,18.5083,55100.0
2014-04-17 14:30:00,23.64,23.65,23.62,23.62,39800.0,18.5162,18.524,18.5005,18.5005,39800.0
2014-04-17 14:40:00,23.62,23.63,23.57,23.57,54300.0,18.5005,18.5083,18.4613,18.4613,54300.0
2014-04-17 14:50:00,23.57,23.59,23.55,23.58,126500.0,18.4613,18.477,18.4457,18.4692,126500.0
2014-04-17 15:00:00,23.58,23.58,23.54,23.56,93300.0,18.4692,18.4692,18.4378,18.4535,93300.0
2014-04-17 15:10:00,23.56,23.59,23.55,23.56,79400.0,18.4535,18.477,18.4457,18.4535,79400.0
2014-04-17 15:20:00,23.56,23.57,23.53,23.55,106800.0,18.4535,18.4613,18.43,18.4457,106800.0
2014-04-17 15:30:00,23.55,23.55,23.5,23.52,212900.0,18.4457,18.4457,18.4065,18.4222,212900.0
2014-04-17 15:40:00,23.52,23.55,23.51,23.54,530000.0,18.4222,18.4457,18.4143,18.4378,530000.0
2014-04-17 15:50:00,23.54,23.58,23.53,23.55,630700.0,18.4378,18.4692,18.43,18.4457,630700.0
2014-04-21 09:30:00,25.45,25.47,24.97,25.26,2044600.0,19.9339,19.9495,19.5579,19.785,2044600.0
2014-04-21 09:40:00,25.26,25.29,25.0,25.07,845400.0,19.785,19.8085,19.5814,19.6362,845400.0
2014-04-21 09:50:00,25.04,25.16,25.0,25.05,472700.0,19.6127,19.7067,19.5814,19.6206,472700.0
2014-04-21 10:00:00,25.05,25.32,25.04,25.12,488400.0,19.6206,19.832,19.6127,19.6754,488400.0
2014-04-21 10:10:00,25.12,25.14,24.9,24.92,659000.0,19.6754,19.691,19.5031,19.5187,659000.0
2014-04-21 10:20:00,24.92,25.15,24.91,25.15,722900.0,19.5187,19.6989,19.5109,19.6989,722900.0
2014-04-21 10:30:00,25.14,25.15,24.91,24.92,398800.0,19.691,19.6989,19.5109,19.5187,398800.0
2014-04-21 10:40:00,24.93,25.06,24.93,24.98,370600.0,19.5266,19.6284,19.5266,19.5657,370600.0
2014-04-21 10:50:00,24.98,25.16,24.98,25.13,359900.0,19.5657,19.7067,19.5657,19.6832,359900.0
2014-04-21 11:00:00,25.13,25.13,25.0,25.03,266300.0,19.6832,19.6832,19.5814,19.6049,266300.0
2014-04-21 11:10:00,25.04,25.05,24.99,25.04,163000.0,19.6127,19.6206,19.5736,19.6127,163000.0
2014-04-21 11:20:00,25.04,25.06,24.97,25.01,155700.0,19.6127,19.6284,19.5579,19.5892,155700.0
2014-04-21 11:30:00,25.01,25.04,24.83,24.89,233700.0,19.5892,19.6127,19.4482,19.4952,233700.0
2014-04-21 11:40:00,24.89,24.92,24.84,24.86,236600.0,19.4952,19.5187,19.4561,19.4717,236600.0
2014-04-21 11:50:00,24.85,24.88,24.8,24.82,376400.0,19.4639,19.4874,19.4247,19.4404,376400.0
2014-04-21 12:00:00,24.82,24.84,24.75,24.83,325600.0,19.4404,19.4561,19.3856,19.4482,325600.0
2014-04-21 12:10:00,24.82,24.87,24.79,24.8,198600.0,19.4404,19.4796,19.4169,19.4247,198600.0
2014-04-21 12:20:00,24.79,24.79,24.7,24.71,148200.0,19.4169,19.4169,19.3464,19.3542,148200.0
2014-04-21 12:30:00,24.71,24.79,24.67,24.78,214800.0,19.3542,19.4169,19.3229,19.4091,214800.0
2014-04-21 12:40:00,24.78,24.98,24.78,24.81,325800.0,19.4091,19.5657,19.4091,19.4326,325800.0
2014-04-21 12:50:00,24.82,24.86,24.65,24.72,174700.0,19.4404,19.4717,19.3073,19.3621,174700.0
2014-04-21 13:00:00,24.74,24.74,24.6,24.69,178300.0,19.3777,19.3777,19.2681,19.3386,178300.0
2014-04-21 13:10:00,24.7,24.77,24.7,24.73,144300.0,19.3464,19.4012,19.3464,19.3699,144300.0
2014-04-21 13:20:00,24.73,24.78,24.72,24.73,133000.0,19.3699,19.4091,19.3621,19.3699,133000.0
2014-04-21 13:30:00,24.74,24.85,24.74,24.81,130500.0,19.3777,19.4639,19.3777,19.4326,130500.0
2014-04-21 13:40:00,24.81,24.85,24.8,24.85,99700.0,19.4326,19.4639,19.4247,19.4639,99700.0
2014-04-21 13:50:00,24.85,24.86,24.81,24.84,148600.0,19.4639,19.4717,19.4326,19.4561,148600.0
2014-04-21 14:00:00,24.84,24.86,24.8,24.84,100900.0,19.4561,19.4717,19.4247,19.4561,100900.0
2014-04-21 14:10:00,24.83,24.95,24.8,24.9,231700.0,19.4482,19.5422,19.4247,19.5031,231700.0
2014-04-21 14:20:00,24.9,25.0,24.89,24.95,277300.0,19.5031,19.5814,19.4952,19.5422,277300.0
2014-04-21 14:30:00,24.95,24.97,24.94,24.95,187500.0,19.5422,19.5579,19.5344,19.5422,187500.0
2014-04-21 14:40:00,24.95,24.98,24.95,24.96,100700.0,19.5422,19.5657,19.5422,19.5501,100700.0
2014-04-21 14:50:00,24.96,24.98,24.94,24.96,94100.0,19.5501,19.5657,19.5344,19.5501,94100.0
2014-04-21 15:00:00,24.96,24.97,24.94,24.96,146600.0,19.5501,19.5579,19.5344,19.5501,146600.0
2014-04-21 15:10:00,24.96,24.98,24.94,24.98,277800.0,19.5501,19.5657,19.5344,19.5657,277800.0
2014-04-21 15:20:00,24.98,25.03,24.97,24.98,429700.0,19.5657,19.6049,19.5579,19.5657,429700.0
2014-04-21 15:30:00,24.99,25.02,24.95,25.0,264600.0,19.5736,19.5971,19.5422,19.5814,264600.0
2014-04-21 15:40:00,24.99,25.01,24.97,25.01,715600.0,19.5736,19.5892,19.5579,19.5892,715600.0
2014-04-21 15:50:00,25.0,25.08,25.0,25.06,1253900.0,19.5814,19.6441,19.5814,19.6284,1253900.0
2014-04-22 09:30:00,24.98,25.05,24.61,24.72,546600.0,19.5657,19.6206,19.2759,19.3621,546600.0
2014-04-22 09:40:00,24.71,24.81,24.58,24.67,509200.0,19.3542,19.4326,19.2524,19.3229,509200.0
2014-04-22 09:50:00,24.66,24.69,24.32,24.39,781700.0,19.3151,19.3386,19.0488,19.1036,781700.0
2014-04-22 10:00:00,24.39,24.59,24.36,24.59,442300.0,19.1036,19.2603,19.0801,19.2603,442300.0
2014-04-22 10:10:00,24.59,24.71,24.53,24.54,429200.0,19.2603,19.3542,19.2133,19.2211,429200.0
2014-04-22 10:20:00,24.53,24.57,24.42,24.49,543600.0,19.2133,19.2446,19.1271,19.1819,543600.0
2014-04-22 10:30:00,24.49,24.52,24.41,24.43,271900.0,19.1819,19.2054,19.1193,19.1349,271900.0
2014-04-22 10:40:00,24.43,24.46,24.37,24.4,290000.0,19.1349,19.1584,19.0879,19.1114,290000.0
2014-04-22 10:50:00,24.41,24.62,24.37,24.57,251700.0,19.1193,19.2838,19.0879,19.2446,251700.0
2014-04-22 11:00:00,24.57,24.66,24.55,24.65,364000.0,19.2446,19.3151,19.2289,19.3073,364000.0
2014-04-22 11:10:00,24.65,24.78,24.64,24.72,423700.0,19.3073,19.4091,19.2994,19.3621,423700.0
2014-04-22 11:20:00,24.71,24.75,24.66,24.68,598000.0,19.3542,19.3856,19.3151,19.3307,598000.0
2014-04-22 11:30:00,24.68,24.71,24.56,24.66,287100.0,19.3307,19.3542,19.2368,19.3151,287100.0
2014-04-22 11:40:00,24.66,24.71,24.65,24.71,208600.0,19.3151,19.3542,19.3073,19.3542,208600.0
2014-04-22 11:50:00,24.7,24.74,24.67,24.71,116800.0,19.3464,19.3777,19.3229,19.3542,116800.0
2014-04-22 12:00:00,24.71,24.84,24.7,24.83,142500.0,19.3542,19.4561,19.3464,19.4482,142500.0
2014-04-22 12:10:00,24.83,24.94,24.81,24.89,249000.0,19.4482,19.5344,19.4326,19.4952,249000.0
2014-04-22 12:20:00,24.9,24.94,24.87,24.94,149100.0,19.5031,19.5344,19.4796,19.5344,149100.0
2014-04-22 12:30:00,24.94,24.94,24.82,24.84,161600.0,19.5344,19.5344,19.4404,19.4561,161600.0
2014-04-22 12:40:00,24.84,24.87,24.8,24.82,114000.0,19.4561,19.4796,19.4247,19.4404,114000.0
2014-04-22 12:50:00,24.83,24.83,24.78,24.78,75200.0,19.4482,19.4482,19.4091,19.4091,75200.0
2014-04-22 13:00:00,24.77,24.82,24.77,24.82,163900.0,19.4012,19.4404,19.4012,19.4404,163900.0
2014-04-22 13:10:00,24.82,24.83,24.77,24.8,129200.0,19.4404,19.4482,19.4012,19.4247,129200.0
2014-04-22 13:20:00,24.8,24.83,24.78,24.82,118000.0,19.4247,19.4482,19.4091,19.4404,118000.0
2014-04-22 13:30:00,24.83,24.84,24.79,24.83,166200.0,19.4482,19.4561,19.4169,19.4482,166200.0
2014-04-22 13:40:00,24.83,25.17,24.83,24.93,1287300.0,19.4482,19.7145,19.4482,19.5266,1287300.0
2014-04-22 13:50:00,24.93,24.98,24.9,24.91,118700.0,19.5266,19.5657,19.5031,19.5109,118700.0
2014-04-22 14:00:00,24.91,25.06,24.9,25.06,236100.0,19.5109,19.6284,19.5031,19.6284,236100.0
2014-04-22 14:10:00,25.05,25.2,25.04,25.18,320500.0,19.6206,19.738,19.6127,19.7224,320500.0
2014-04-22 14:20:00,25.19,25.2,25.11,25.11,122500.0,19.7302,19.738,19.6675,19.6675,122500.0
2014-04-22 14:30:00,25.12,25.19,25.1,25.13,194200.0,19.6754,19.7302,19.6597,19.6832,194200.0
2014-04-22 14:40:00,25.13,25.17,25.09,25.11,186900.0,19.6832,19.7145,19.6519,19.6675,186900.0
2014-04-22 14:50:00,25.1,25.12,25.03,25.06,208800.0,19.6597,19.6754,19.6049,19.6284,208800.0
2014-04-22 15:00:00,25.06,25.08,25.0,25.01,175100.0,19.6284,19.6441,19.5814,19.5892,175100.0
2014-04-22 15:10:00,25.0,25.02,24.93,24.96,174200.0,19.5814,19.5971,19.5266,19.5501,174200.0
2014-04-22 15:20:00,24.95,25.03,24.95,25.0,239800.0,19.5422,19.6049,19.5422,19.5814,239800.0
2014-04-22 15:30:00,25.0,25.07,24.97,25.02,303400.0,19.5814,19.6362,19.5579,19.5971,303400.0
2014-04-22 15:40:00,25.03,25.05,24.98,25.02,434200.0,19.6049,19.6206,19.5657,19.5971,434200.0
2014-04-22 15:50:00,25.03,25.08,25.01,25.05,1022600.0,19.6049,19.6441,19.5892,19.6206,1022600.0
2014-04-23 09:30:00,25.0,25.18,24.97,25.07,250100.0,19.5814,19.7224,19.5579,19.6362,250100.0
2014-04-23 09:40:00,25.07,25.45,25.07,25.41,479200.0,19.6362,19.9339,19.6362,19.9025,479200.0
2014-04-23 09:50:00,25.41,25.49,25.26,25.46,321700.0,19.9025,19.9652,19.785,19.9417,321700.0
2014-04-23 10:00:00,25.47,25.59,25.38,25.39,289900.0,19.9495,20.0435,19.879,19.8869,289900.0
2014-04-23 10:10:00,25.4,25.44,25.35,25.41,154700.0,19.8947,19.926,19.8555,19.9025,154700.0
2014-04-23 10:20:00,25.41,25.49,25.36,25.48,229000.0,19.9025,19.9652,19.8634,19.9574,229000.0
2014-04-23 10:30:00,25.48,25.49,25.36,25.48,314100.0,19.9574,19.9652,19.8634,19.9574,314100.0
2014-04-23 10:40:00,25.47,25.61,25.43,25.59,566200.0,19.9495,20.0592,19.9182,20.0435,566200.0
2014-04-23 10:50:00,25.59,25.72,25.57,25.7,416200.0,20.0435,20.1453,20.0278,20.1297,416200.0
2014-04-23 11:00:00,25.7,25.71,25.67,25.68,231300.0,20.1297,20.1375,20.1062,20.114,231300.0
2014-04-23 11:10:00,25.68,25.77,25.68,25.77,247500.0,20.114,20.1845,20.114,20.1845,247500.0
2014-04-23 11:20:00,25.77,25.81,25.74,25.76,325100.0,20.1845,20.2158,20.161,20.1767,325100.0
2014-04-23 11:30:00,25.75,25.8,25.69,25.74,149200.0,20.1688,20.208,20.1218,20.161,149200.0
2014-04-23 11:40:00,25.75,25.75,25.65,25.69,91500.0,20.1688,20.1688,20.0905,20.1218,91500.0
2014-04-23 11:50:00,25.7,25.82,25.69,25.76,163900.0,20.1297,20.2237,20.1218,20.1767,163900.0
2014-04-23 12:00:00,25.75,25.97,25.74,25.9,291300.0,20.1688,20.3411,20.161,20.2863,291300.0
2014-04-23 12:10:00,25.9,25.98,25.86,25.87,233900.0,20.2863,20.349,20.255,20.2628,233900.0
2014-04-23 12:20:00,25.87,25.95,25.8,25.95,238000.0,20.2628,20.3255,20.208,20.3255,238000.0
2014-04-23 12:30:00,25.95,25.97,25.84,25.85,164300.0,20.3255,20.3411,20.2393,20.2472,164300.0
2014-04-23 12:40:00,25.85,25.9,25.83,25.88,95900.0,20.2472,20.2863,20.2315,20.2707,95900.0
2014-04-23 12:50:00,25.88,25.89,25.8,25.84,215800.0,20.2707,20.2785,20.208,20.2393,215800.0
2014-04-23 13:00:00,25.84,25.86,25.72,25.83,232100.0,20.2393,20.255,20.1453,20.2315,232100.0
2014-04-23 13:10:00,25.83,25.88,25.82,25.88,106900.0,20.2315,20.2707,20.2237,20.2707,106900.0
2014-04-23 13:20:00,25.88,26.0,25.87,25.99,205700.0,20.2707,20.3646,20.2628,20.3568,205700.0
2014-04-23 13:30:00,25.98,25.99,25.85,25.86,150000.0,20.349,20.3568,20.2472,20.255,150000.0
2014-04-23 13:40:00,25.86,25.94,25.85,25.94,167800.0,20.255,20.3177,20.2472,20.3177,167800.0
2014-04-23 13:50:00,25.94,26.12,25.93,26.1,401200.0,20.3177,20.4586,20.3098,20.443,401200.0
2014-04-23 14:00:00,26.1,26.24,26.09,26.24,298400.0,20.443,20.5526,20.4351,20.5526,298400.0
2014-04-23 14:10:00,26.23,26.25,26.18,26.18,253600.0,20.5448,20.5605,20.5056,20.5056,253600.0
2014-04-23 14:20:00,26.18,26.21,26.13,26.19,186200.0,20.5056,20.5291,20.4665,20.5135,186200.0
2014-04-23 14:30:00,26.18,26.26,26.15,26.21,246200.0,20.5056,20.5683,20.4821,20.5291,246200.0
2014-04-23 14:40:00,26.21,26.26,26.15,26.18,215600.0,20.5291,20.5683,20.4821,20.5056,215600.0
2014-04-23 14:50:00,26.18,26.2,26.05,26.07,216200.0,20.5056,20.5213,20.4038,20.4195,216200.0
2014-04-23 15:00:00,26.07,26.12,26.06,26.09,134800.0,20.4195,20.4586,20.4116,20.4351,134800.0
2014-04-23 15:10:00,26.1,26.16,26.09,26.11,126200.0,20.443,20.49,20.4351,20.4508,126200.0
2014-04-23 15:20:00,26.12,26.13,25.94,26.06,339900.0,20.4586,20.4665,20.3177,20.4116,339900.0
2014-04-23 15:30:00,26.07,26.09,25.99,26.0,274200.0,20.4195,20.4351,20.3568,20.3646,274200.0
2014-04-23 15:40:00,26.0,26.0,25.9,25.95,507000.0,20.3646,20.3646,20.2863,20.3255,507000.0
2014-04-23 15:50:00,25.95,26.04,25.91,25.93,1336700.0,20.3255,20.396,20.2942,20.3098,1336700.0
2014-04-24 09:30:00,25.62,25.62,25.27,25.37,675600.0,20.067,20.067,19.7929,19.8712,675600.0
2014-04-24 09:40:00,25.37,25.8,25.37,25.73,643400.0,19.8712,20.208,19.8712,20.1532,643400.0
2014-04-24 09:50:00,25.73,25.75,25.56,25.63,432600.0,20.1532,20.1688,20.02,20.0748,432600.0
2014-04-24 10:00:00,25.63,25.78,25.63,25.74,323800.0,20.0748,20.1923,20.0748,20.161,323800.0
2014-04-24 10:10:00,25.73,25.78,25.55,25.62,606500.0,20.1532,20.1923,20.0122,20.067,606500.0
2014-04-24 10:20:00,25.62,25.62,25.36,25.39,527300.0,20.067,20.067,19.8634,19.8869,527300.0
2014-04-24 10:30:00,25.39,25.44,25.34,25.36,428000.0,19.8869,19.926,19.8477,19.8634,428000.0
2014-04-24 10:40:00,25.35,25.39,25.3,25.36,284900.0,19.8555,19.8869,19.8164,19.8634,284900.0
2014-04-24 10:50:00,25.36,25.48,25.3,25.4,346800.0,19.8634,19.9574,19.8164,19.8947,346800.0
2014-04-24 11:00:00,25.4,25.45,25.36,25.45,201500.0,19.8947,19.9339,19.8634,19.9339,201500.0
2014-04-24 11:10:00,25.45,25.5,25.44,25.44,180500.0,19.9339,19.973,19.926,19.926,180500.0
2014-04-24 11:20:00,25.44,25.47,25.4,25.45,146200.0,19.926,19.9495,19.8947,19.9339,146200.0
2014-04-24 11:30:00,25.45,25.54,25.45,25.49,229500.0,19.9339,20.0043,19.9339,19.9652,229500.0
2014-04-24 11:40:00,25.49,25.55,25.48,25.53,192700.0,19.9652,20.0122,19.9574,19.9965,192700.0
2014-04-24 11:50:00,25.54,25.55,25.5,25.51,188100.0,20.0043,20.0122,19.973,19.9809,188100.0
2014-04-24 12:00:00,25.51,25.58,25.5,25.52,186500.0,19.9809,20.0357,19.973,19.9887,186500.0
2014-04-24 12:10:00,25.52,25.59,25.5,25.5,110900.0,19.9887,20.0435,19.973,19.973,110900.0
2014-04-24 12:20:00,25.51,25.6,25.48,25.6,237300.0,19.9809,20.0513,19.9574,20.0513,237300.0
2014-04-24 12:30:00,25.6,25.69,25.58,25.63,189000.0,20.0513,20.1218,20.0357,20.0748,189000.0
2014-04-24 12:40:00,25.62,25.64,25.5,25.55,127800.0,20.067,20.0827,19.973,20.0122,127800.0
2014-04-24 12:50:00,25.54,25.59,25.46,25.47,92900.0,20.0043,20.0435,19.9417,19.9495,92900.0
2014-04-24 13:00:00,25.48,25.49,25.41,25.45,141100.0,19.9574,19.9652,19.9025,19.9339,141100.0
2014-04-24 13:10:00,25.45,25.56,25.42,25.5,167300.0,19.9339,20.02,19.9104,19.973,167300.0
2014-04-24 13:20:00,25.5,25.51,25.37,25.37,118300.0,19.973,19.9809,19.8712,19.8712,118300.0
2014-04-24 13:30:00,25.38,25.45,25.36,25.4,163100.0,19.879,19.9339,19.8634,19.8947,163100.0
2014-04-24 13:40:00,25.4,25.48,25.31,25.31,301300.0,19.8947,19.9574,19.8242,19.8242,301300.0
2014-04-24 13:50:00,25.32,25.48,25.3,25.45,194400.0,19.832,19.9574,19.8164,19.9339,194400.0
2014-04-24 14:00:00,25.45,25.47,25.31,25.36,203100.0,19.9339,19.9495,19.8242,19.8634,203100.0
2014-04-24 14:10:00,25.37,25.42,25.33,25.37,218100.0,19.8712,19.9104,19.8399,19.8712,218100.0
2014-04-24 14:20:00,25.37,25.48,25.37,25.44,116500.0,19.8712,19.9574,19.8712,19.926,116500.0
2014-04-24 14:30:00,25.44,25.46,25.41,25.45,100100.0,19.926,19.9417,19.9025,19.9339,100100.0
2014-04-24 14:40:00,25.45,25.47,25.38,25.38,115900.0,19.9339,19.9495,19.879,19.879,115900.0
2014-04-24 14:50:00,25.38,25.43,25.34,25.42,150000.0,19.879,19.9182,19.8477,19.9104,150000.0
2014-04-24 15:00:00,25.43,25.43,25.38,25.39,96800.0,19.9182,19.9182,19.879,19.8869,96800.0
2014-04-24 15:10:00,25.39,25.42,25.37,25.4,143400.0,19.8869,19.9104,19.8712,19.8947,143400.0
2014-04-24 15:20:00,25.4,25.46,25.36,25.43,207700.0,19.8947,19.9417,19.8634,19.9182,207700.0
2014-04-24 15:30:00,25.42,25.44,25.36,25.4,280400.0,19.9104,19.926,19.8634,19.8947,280400.0
2014-04-24 15:40:00,25.39,25.5,25.39,25.49,337300.0,19.8869,19.973,19.8869,19.9652,337300.0
2014-04-24 15:50:00,25.49,25.5,25.4,25.49,1028400.0,19.9652,19.973,19.8947,19.9652,1028400.0
2014-04-25 09:30:00,25.69,26.34,25.61,26.24,799100.0,20.1218,20.631,20.0592,20.5526,799100.0
2014-04-25 09:40:00,26.24,26.39,26.15,26.37,571700.0,20.5526,20.6701,20.4821,20.6545,571700.0
2014-04-25 09:50:00,26.37,26.46,26.25,26.34,409400.0,20.6545,20.7249,20.5605,20.631,409400.0
2014-04-25 10:00:00,26.32,26.38,26.05,26.09,348600.0,20.6153,20.6623,20.4038,20.4351,348600.0
2014-04-25 10:10:00,26.09,26.38,26.09,26.2,372700.0,20.4351,20.6623,20.4351,20.5213,372700.0
2014-04-25 10:20:00,26.21,26.28,26.17,26.22,423000.0,20.5291,20.584,20.4978,20.537,423000.0
2014-04-25 10:30:00,26.23,26.23,26.05,26.09,228600.0,20.5448,20.5448,20.4038,20.4351,228600.0
2014-04-25 10:40:00,26.09,26.1,25.95,26.06,308300.0,20.4351,20.443,20.3255,20.4116,308300.0
2014-04-25 10:50:00,26.05,26.17,26.0,26.05,500500.0,20.4038,20.4978,20.3646,20.4038,500500.0
2014-04-25 11:00:00,26.04,26.12,25.98,25.98,323400.0,20.396,20.4586,20.349,20.349,323400.0
2014-04-25 11:10:00,25.98,26.01,25.9,25.98,147300.0,20.349,20.3725,20.2863,20.349,147300.0
2014-04-25 11:20:00,25.98,26.17,25.96,26.09,127800.0,20.349,20.4978,20.3333,20.4351,127800.0
2014-04-25 11:30:00,26.1,26.1,25.94,26.03,270100.0,20.443,20.443,20.3177,20.3881,270100.0
2014-04-25 11:40:00,26.03,26.08,25.96,26.01,135600.0,20.3881,20.4273,20.3333,20.3725,135600.0
2014-04-25 11:50:00,26.01,26.11,26.01,26.1,90700.0,20.3725,20.4508,20.3725,20.443,90700.0
2014-04-25 12:00:00,26.11,26.13,26.09,26.1,87000.0,20.4508,20.4665,20.4351,20.443,87000.0
2014-04-25 12:10:00,26.1,26.11,26.04,26.08,62900.0,20.443,20.4508,20.396,20.4273,62900.0
2014-04-25 12:20:00,26.09,26.1,26.04,26.1,74500.0,20.4351,20.443,20.396,20.443,74500.0
2014-04-25 12:30:00,26.1,26.23,26.07,26.2,132200.0,20.443,20.5448,20.4195,20.5213,132200.0
2014-04-25 12:40:00,26.2,26.21,26.12,26.17,72300.0,20.5213,20.5291,20.4586,20.4978,72300.0
2014-04-25 12:50:00,26.18,26.2,26.14,26.18,26700.0,20.5056,20.5213,20.4743,20.5056,26700.0
2014-04-25 13:00:00,26.18,26.19,26.13,26.16,83600.0,20.5056,20.5135,20.4665,20.49,83600.0
2014-04-25 13:10:00,26.17,26.17,26.07,26.09,77500.0,20.4978,20.4978,20.4195,20.4351,77500.0
2014-04-25 13:20:00,26.09,26.09,26.05,26.06,51400.0,20.4351,20.4351,20.4038,20.4116,51400.0
2014-04-25 13:30:00,26.05,26.05,25.91,25.94,114000.0,20.4038,20.4038,20.2942,20.3177,114000.0
2014-04-25 13:40:00,25.94,26.0,25.89,26.0,110600.0,20.3177,20.3646,20.2785,20.3646,110600.0
2014-04-25 13:50:00,26.0,26.09,25.97,26.09,351000.0,20.3646,20.4351,20.3411,20.4351,351000.0
2014-04-25 14:00:00,26.09,26.17,26.07,26.12,158500.0,20.4351,20.4978,20.4195,20.4586,158500.0
2014-04-25 14:10:00,26.13,26.29,26.08,26.24,357500.0,20.4665,20.5918,20.4273,20.5526,357500.0
2014-04-25 14:20:00,26.24,26.28,26.21,26.24,88600.0,20.5526,20.584,20.5291,20.5526,88600.0
2014-04-25 14:30:00,26.24,26.27,26.17,26.21,217700.0,20.5526,20.5761,20.4978,20.5291,217700.0
2014-04-25 14:40:00,26.2,26.22,26.16,26.2,52300.0,20.5213,20.537,20.49,20.5213,52300.0
2014-04-25 14:50:00,26.21,26.22,26.16,26.19,111900.0,20.5291,20.537,20.49,20.5135,111900.0
2014-04-25 15:00:00,26.19,26.2,26.15,26.17,118200.0,20.5135,20.5213,20.4821,20.4978,118200.0
2014-04-25 15:10:00,26.17,26.19,26.12,26.17,233700.0,20.4978,20.5135,20.4586,20.4978,233700.0
2014-04-25 15:20:00,26.18,26.34,26.18,26.33,326000.0,20.5056,20.631,20.5056,20.6231,326000.0
2014-04-25 15:30:00,26.33,26.4,26.29,26.36,825000.0,20.6231,20.6779,20.5918,20.6466,825000.0
2014-04-25 15:40:00,26.37,26.5,26.37,26.43,872700.0,20.6545,20.7563,20.6545,20.7014,872700.0
2014-04-25 15:50:00,26.43,26.47,26.41,26.46,989400.0,20.7014,20.7328,20.6858,20.7249,989400.0
2014-04-28 09:30:00,25.18,25.39,24.77,24.89,1889700.0,19.7224,19.8869,19.4012,19.4952,1889700.0
2014-04-28 09:40:00,24.9,24.95,24.79,24.95,927400.0,19.5031,19.5422,19.4169,19.5422,927400.0
2014-04-28 09:50:00,24.95,24.99,24.89,24.95,690900.0,19.5422,19.5736,19.4952,19.5422,690900.0
2014-04-28 10:00:00,24.94,24.99,24.92,24.99,576100.0,19.5344,19.5736,19.5187,19.5736,576100.0
2014-04-28 10:10:00,24.99,24.99,24.86,24.87,659900.0,19.5736,19.5736,19.4717,19.4796,659900.0
2014-04-28 10:20:00,24.87,24.9,24.78,24.86,605200.0,19.4796,19.5031,19.4091,19.4717,605200.0
2014-04-28 10:30:00,24.87,24.92,24.82,24.85,426700.0,19.4796,19.5187,19.4404,19.4639,426700.0
2014-04-28 10:40:00,24.85,24.97,24.83,24.85,508600.0,19.4639,19.5579,19.4482,19.4639,508600.0
2014-04-28 10:50:00,24.85,24.89,24.8,24.82,306500.0,19.4639,19.4952,19.4247,19.4404,306500.0
2014-04-28 11:00:00,24.82,24.86,24.73,24.75,328100.0,19.4404,19.4717,19.3699,19.3856,328100.0
2014-04-28 11:10:00,24.74,24.81,24.7,24.8,269000.0,19.3777,19.4326,19.3464,19.4247,269000.0
2014-04-28 11:20:00,24.8,24.91,24.77,24.81,330200.0,19.4247,19.5109,19.4012,19.4326,330200.0
2014-04-28 11:30:00,24.8,24.84,24.76,24.78,183600.0,19.4247,19.4561,19.3934,19.4091,183600.0
2014-04-28 11:40:00,24.79,24.79,24.7,24.72,172800.0,19.4169,19.4169,19.3464,19.3621,172800.0
2014-04-28 11:50:00,24.73,24.78,24.63,24.64,228400.0,19.3699,19.4091,19.2916,19.2994,228400.0
2014-04-28 12:00:00,24.64,24.74,24.61,24.71,193700.0,19.2994,19.3777,19.2759,19.3542,193700.0
2014-04-28 12:10:00,24.7,24.85,24.68,24.76,162500.0,19.3464,19.4639,19.3307,19.3934,162500.0
2014-04-28 12:20:00,24.77,24.78,24.73,24.74,136200.0,19.4012,19.4091,19.3699,19.3777,136200.0
2014-04-28 12:30:00,24.74,24.9,24.71,24.88,187900.0,19.3777,19.5031,19.3542,19.4874,187900.0
2014-04-28 12:40:00,24.88,24.9,24.82,24.83,235300.0,19.4874,19.5031,19.4404,19.4482,235300.0
2014-04-28 12:50:00,24.82,24.83,24.77,24.77,105400.0,19.4404,19.4482,19.4012,19.4012,105400.0
2014-04-28 13:00:00,24.77,24.78,24.68,24.7,139000.0,19.4012,19.4091,19.3307,19.3464,139000.0
2014-04-28 13:10:00,24.7,24.73,24.65,24.66,163900.0,19.3464,19.3699,19.3073,19.3151,163900.0
2014-04-28 13:20:00,24.67,24.81,24.66,24.75,151100.0,19.3229,19.4326,19.3151,19.3856,151100.0
2014-04-28 13:30:00,24.75,24.83,24.74,24.77,387300.0,19.3856,19.4482,19.3777,19.4012,387300.0
2014-04-28 13:40:00,24.77,24.88,24.75,24.87,139400.0,19.4012,19.4874,19.3856,19.4796,139400.0
2014-04-28 13:50:00,24.87,24.89,24.76,24.89,180400.0,19.4796,19.4952,19.3934,19.4952,180400.0
2014-04-28 14:00:00,24.89,24.89,24.8,24.83,124800.0,19.4952,19.4952,19.4247,19.4482,124800.0
2014-04-28 14:10:00,24.84,24.86,24.81,24.83,103600.0,19.4561,19.4717,19.4326,19.4482,103600.0
2014-04-28 14:20:00,24.84,24.85,24.74,24.75,239400.0,19.4561,19.4639,19.3777,19.3856,239400.0
2014-04-28 14:30:00,24.76,24.76,24.69,24.74,122100.0,19.3934,19.3934,19.3386,19.3777,122100.0
2014-04-28 14:40:00,24.73,24.78,24.69,24.77,156000.0,19.3699,19.4091,19.3386,19.4012,156000.0
2014-04-28 14:50:00,24.78,24.81,24.71,24.73,117300.0,19.4091,19.4326,19.3542,19.3699,117300.0
2014-04-28 15:00:00,24.73,24.75,24.66,24.74,449700.0,19.3699,19.3856,19.3151,19.3777,449700.0
2014-04-28 15:10:00,24.75,24.89,24.69,24.87,568200.0,19.3856,19.4952,19.3386,19.4796,568200.0
2014-04-28 15:20:00,24.87,24.9,24.78,24.79,298900.0,19.4796,19.5031,19.4091,19.4169,298900.0
2014-04-28 15:30:00,24.8,24.83,24.69,24.71,422000.0,19.4247,19.4482,19.3386,19.3542,422000.0
2014-04-28 15:40:00,24.71,24.75,24.62,24.66,631000.0,19.3542,19.3856,19.2838,19.3151,631000.0
2014-04-28 15:50:00,24.66,24.7,24.63,24.66,1275500.0,19.3151,19.3464,19.2916,19.3151,1275500.0
2014-04-29 09:30:00,24.69,25.04,24.69,25.02,574700.0,19.3386,19.6127,19.3386,19.5971,574700.0
2014-04-29 09:40:00,25.03,25.04,24.9,24.99,232500.0,19.6049,19.6127,19.5031,19.5736,232500.0
2014-04-29 09:50:00,24.99,25.0,24.81,24.87,197800.0,19.5736,19.5814,19.4326,19.4796,197800.0
2014-04-29 10:00:00,24.86,25.04,24.85,25.03,255000.0,19.4717,19.6127,19.4639,19.6049,255000.0
2014-04-29 10:10:00,25.03,25.08,24.99,25.07,135100.0,19.6049,19.6441,19.5736,19.6362,135100.0
2014-04-29 10:20:00,25.08,25.13,25.04,25.09,124200.0,19.6441,19.6832,19.6127,19.6519,124200.0
2014-04-29 10:30:00,25.09,25.11,25.03,25.1,81600.0,19.6519,19.6675,19.6049,19.6597,81600.0
2014-04-29 10:40:00,25.09,25.15,25.08,25.13,136200.0,19.6519,19.6989,19.6441,19.6832,136200.0
2014-04-29 10:50:00,25.14,25.17,25.09,25.11,145100.0,19.691,19.7145,19.6519,19.6675,145100.0
2014-04-29 11:00:00,25.12,25.14,25.04,25.05,112600.0,19.6754,19.691,19.6127,19.6206,112600.0
2014-04-29 11:10:00,25.05,25.07,24.89,24.94,123700.0,19.6206,19.6362,19.4952,19.5344,123700.0
2014-04-29 11:20:00,24.94,25.04,24.94,25.01,111200.0,19.5344,19.6127,19.5344,19.5892,111200.0
2014-04-29 11:30:00,25.01,25.1,25.0,25.08,75200.0,19.5892,19.6597,19.5814,19.6441,75200.0
2014-04-29 11:40:00,25.08,25.11,25.03,25.04,75100.0,19.6441,19.6675,19.6049,19.6127,75100.0
2014-04-29 11:50:00,25.03,25.08,25.02,25.05,126900.0,19.6049,19.6441,19.5971,19.6206,126900.0
2014-04-29 12:00:00,25.06,25.09,25.0,25.01,82700.0,19.6284,19.6519,19.5814,19.5892,82700.0
2014-04-29 12:10:00,25.01,25.04,24.94,24.95,65700.0,19.5892,19.6127,19.5344,19.5422,65700.0
2014-04-29 12:20:00,24.94,25.0,24.91,24.97,88200.0,19.5344,19.5814,19.5109,19.5579,88200.0
2014-04-29 12:30:00,24.98,25.05,24.97,25.02,86600.0,19.5657,19.6206,19.5579,19.5971,86600.0
2014-04-29 12:40:00,25.02,25.06,25.01,25.03,35600.0,19.5971,19.6284,19.5892,19.6049,35600.0
2014-04-29 12:50:00,25.04,25.07,25.03,25.05,65600.0,19.6127,19.6362,19.6049,19.6206,65600.0
2014-04-29 13:00:00,25.06,25.09,25.04,25.06,52900.0,19.6284,19.6519,19.6127,19.6284,52900.0
2014-04-29 13:10:00,25.06,25.1,25.05,25.05,78300.0,19.6284,19.6597,19.6206,19.6206,78300.0
2014-04-29 13:20:00,25.06,25.1,25.05,25.08,67300.0,19.6284,19.6597,19.6206,19.6441,67300.0
2014-04-29 13:30:00,25.08,25.08,25.04,25.08,47600.0,19.6441,19.6441,19.6127,19.6441,47600.0
2014-04-29 13:40:00,25.08,25.08,24.96,24.98,88400.0,19.6441,19.6441,19.5501,19.5657,88400.0
2014-04-29 13:50:00,24.99,25.03,24.99,25.03,32100.0,19.5736,19.6049,19.5736,19.6049,32100.0
2014-04-29 14:00:00,25.03,25.03,24.98,25.0,74900.0,19.6049,19.6049,19.5657,19.5814,74900.0
2014-04-29 14:10:00,25.0,25.03,24.99,25.03,168000.0,19.5814,19.6049,19.5736,19.6049,168000.0
2014-04-29 14:20:00,25.02,25.15,25.02,25.15,100800.0,19.5971,19.6989,19.5971,19.6989,100800.0
2014-04-29 14:30:00,25.15,25.2,25.14,25.17,153500.0,19.6989,19.738,19.691,19.7145,153500.0
2014-04-29 14:40:00,25.17,25.26,25.16,25.22,242800.0,19.7145,19.785,19.7067,19.7537,242800.0
2014-04-29 14:50:00,25.23,25.27,25.2,25.26,150600.0,19.7615,19.7929,19.738,19.785,150600.0
2014-04-29 15:00:00,25.26,25.27,25.15,25.16,235700.0,19.785,19.7929,19.6989,19.7067,235700.0
2014-04-29 15:10:00,25.16,25.19,25.14,25.15,144200.0,19.7067,19.7302,19.691,19.6989,144200.0
2014-04-29 15:20:00,25.15,25.16,25.13,25.15,198500.0,19.6989,19.7067,19.6832,19.6989,198500.0
2014-04-29 15:30:00,25.14,25.15,25.13,25.14,182400.0,19.691,19.6989,19.6832,19.691,182400.0
2014-04-29 15:40:00,25.14,25.14,25.09,25.1,702200.0,19.691,19.691,19.6519,19.6597,702200.0
2014-04-29 15:50:00,25.09,25.11,25.02,25.02,1593700.0,19.6519,19.6675,19.5971,19.5971,1593700.0
2014-04-30 09:30:00,24.86,24.99,24.75,24.8,313300.0,19.4717,19.5736,19.3856,19.4247,313300.0
2014-04-30 09:40:00,24.79,24.88,24.72,24.8,189900.0,19.4169,19.4874,19.3621,19.4247,189900.0
2014-04-30 09:50:00,24.81,24.82,24.62,24.64,180400.0,19.4326,19.4404,19.2838,19.2994,180400.0
2014-04-30 10:00:00,24.63,24.67,24.56,24.66,215600.0,19.2916,19.3229,19.2368,19.3151,215600.0
2014-04-30 10:10:00,24.67,24.7,24.6,24.64,205100.0,19.3229,19.3464,19.2681,19.2994,205100.0
2014-04-30 10:20:00,24.64,24.66,24.61,24.66,124100.0,19.2994,19.3151,19.2759,19.3151,124100.0
2014-04-30 10:30:00,24.65,24.66,24.57,24.58,131400.0,19.3073,19.3151,19.2446,19.2524,131400.0
2014-04-30 10:40:00,24.58,24.85,24.57,24.79,432400.0,19.2524,19.4639,19.2446,19.4169,432400.0
2014-04-30 10:50:00,24.81,24.94,24.8,24.91,219100.0,19.4326,19.5344,19.4247,19.5109,219100.0
2014-04-30 11:00:00,24.91,24.93,24.79,24.84,211700.0,19.5109,19.5266,19.4169,19.4561,211700.0
2014-04-30 11:10:00,24.83,24.84,24.74,24.78,148200.0,19.4482,19.4561,19.3777,19.4091,148200.0
2014-04-30 11:20:00,24.78,24.84,24.78,24.84,57200.0,19.4091,19.4561,19.4091,19.4561,57200.0
2014-04-30 11:30:00,24.84,25.03,24.84,24.98,139400.0,19.4561,19.6049,19.4561,19.5657,139400.0
2014-04-30 11:40:00,24.98,25.03,24.95,24.98,61100.0,19.5657,19.6049,19.5422,19.5657,61100.0
2014-04-30 11:50:00,24.98,25.02,24.93,24.96,67300.0,19.5657,19.5971,19.5266,19.5501,67300.0
2014-04-30 12:00:00,24.97,25.0,24.93,24.95,36100.0,19.5579,19.5814,19.5266,19.5422,36100.0
2014-04-30 12:10:00,24.95,24.96,24.91,24.92,38700.0,19.5422,19.5501,19.5109,19.5187,38700.0
2014-04-30 12:20:00,24.93,24.98,24.92,24.98,17300.0,19.5266,19.5657,19.5187,19.5657,17300.0
2014-04-30 12:30:00,24.98,24.98,24.95,24.97,17200.0,19.5657,19.5657,19.5422,19.5579,17200.0
2014-04-30 12:40:00,24.97,24.98,24.94,24.97,23300.0,19.5579,19.5657,19.5344,19.5579,23300.0
2014-04-30 12:50:00,24.96,24.98,24.93,24.97,23900.0,19.5501,19.5657,19.5266,19.5579,23900.0
2014-04-30 13:00:00,24.96,25.02,24.94,25.01,38900.0,19.5501,19.5971,19.5344,19.5892,38900.0
2014-04-30 13:10:00,25.02,25.02,24.89,24.9,46700.0,19.5971,19.5971,19.4952,19.5031,46700.0
2014-04-30 13:20:00,24.89,24.98,24.88,24.96,80300.0,19.4952,19.5657,19.4874,19.5501,80300.0
2014-04-30 13:30:00,24.95,25.01,24.94,25.0,34700.0,19.5422,19.5892,19.5344,19.5814,34700.0
2014-04-30 13:40:00,25.0,25.03,24.96,24.97,40500.0,19.5814,19.6049,19.5501,19.5579,40500.0
2014-04-30 13:50:00,24.98,25.03,24.97,25.02,74600.0,19.5657,19.6049,19.5579,19.5971,74600.0
2014-04-30 14:00:00,25.03,25.06,24.86,24.94,117700.0,19.6049,19.6284,19.4717,19.5344,117700.0
2014-04-30 14:10:00,24.95,24.95,24.76,24.81,199000.0,19.5422,19.5422,19.3934,19.4326,199000.0
2014-04-30 14:20:00,24.82,24.96,24.82,24.95,167300.0,19.4404,19.5501,19.4404,19.5422,167300.0
2014-04-30 14:30:00,24.96,25.0,24.89,24.94,142500.0,19.5501,19.5814,19.4952,19.5344,142500.0
2014-04-30 14:40:00,24.94,24.95,24.85,24.88,112700.0,19.5344,19.5422,19.4639,19.4874,112700.0
2014-04-30 14:50:00,24.88,24.9,24.84,24.87,127900.0,19.4874,19.5031,19.4561,19.4796,127900.0
2014-04-30 15:00:00,24.87,24.88,24.79,24.8,109200.0,19.4796,19.4874,19.4169,19.4247,109200.0
2014-04-30 15:10:00,24.8,24.8,24.73,24.77,150000.0,19.4247,19.4247,19.3699,19.4012,150000.0
2014-04-30 15:20:00,24.77,24.82,24.74,24.82,115800.0,19.4012,19.4404,19.3777,19.4404,115800.0
2014-04-30 15:30:00,24.82,24.86,24.75,24.78,265400.0,19.4404,19.4717,19.3856,19.4091,265400.0
2014-04-30 15:40:00,24.78,24.84,24.76,24.8,322100.0,19.4091,19.4561,19.3934,19.4247,322100.0
2014-04-30 15:50:00,24.81,24.88,24.8,24.82,468000.0,19.4326,19.4874,19.4247,19.4404,468000.0
2014-05-01 09:30:00,24.69,24.73,24.49,24.64,371600.0,19.3386,19.3699,19.1819,19.2994,371600.0
2014-05-01 09:40:00,24.64,24.69,24.5,24.67,262000.0,19.2994,19.3386,19.1898,19.3229,262000.0
2014-05-01 09:50:00,24.68,24.69,24.49,24.51,284800.0,19.3307,19.3386,19.1819,19.1976,284800.0
2014-05-01 10:00:00,24.51,24.51,24.39,24.5,504900.0,19.1976,19.1976,19.1036,19.1898,504900.0
2014-05-01 10:10:00,24.5,24.6,24.47,24.58,240700.0,19.1898,19.2681,19.1663,19.2524,240700.0
2014-05-01 10:20:00,24.58,24.6,24.53,24.57,107000.0,19.2524,19.2681,19.2133,19.2446,107000.0
2014-05-01 10:30:00,24.57,24.58,24.55,24.55,215600.0,19.2446,19.2524,19.2289,19.2289,215600.0
2014-05-01 10:40:00,24.55,24.65,24.55,24.64,179500.0,19.2289,19.3073,19.2289,19.2994,179500.0
2014-05-01 10:50:00,24.65,24.78,24.64,24.78,119900.0,19.3073,19.4091,19.2994,19.4091,119900.0
2014-05-01 11:00:00,24.78,24.79,24.71,24.79,137400.0,19.4091,19.4169,19.3542,19.4169,137400.0
2014-05-01 11:10:00,24.79,24.8,24.72,24.75,69400.0,19.4169,19.4247,19.3621,19.3856,69400.0
2014-05-01 11:20:00,24.75,24.79,24.74,24.78,51500.0,19.3856,19.4169,19.3777,19.4091,51500.0
2014-05-01 11:30:00,24.77,24.86,24.76,24.84,93600.0,19.4012,19.4717,19.3934,19.4561,93600.0
2014-05-01 11:40:00,24.83,24.89,24.81,24.81,130500.0,19.4482,19.4952,19.4326,19.4326,130500.0
2014-05-01 11:50:00,24.81,24.83,24.75,24.79,112400.0,19.4326,19.4482,19.3856,19.4169,112400.0
2014-05-01 12:00:00,24.78,24.79,24.73,24.76,149100.0,19.4091,19.4169,19.3699,19.3934,149100.0
2014-05-01 12:10:00,24.76,24.78,24.75,24.75,100800.0,19.3934,19.4091,19.3856,19.3856,100800.0
2014-05-01 12:20:00,24.75,24.76,24.73,24.75,42500.0,19.3856,19.3934,19.3699,19.3856,42500.0
2014-05-01 12:30:00,24.75,24.77,24.73,24.76,54800.0,19.3856,19.4012,19.3699,19.3934,54800.0
2014-05-01 12:40:00,24.75,24.76,24.7,24.71,33900.0,19.3856,19.3934,19.3464,19.3542,33900.0
2014-05-01 12:50:00,24.71,24.75,24.68,24.68,39200.0,19.3542,19.3856,19.3307,19.3307,39200.0
2014-05-01 13:00:00,24.68,24.72,24.68,24.71,55600.0,19.3307,19.3621,19.3307,19.3542,55600.0
2014-05-01 13:10:00,24.7,24.71,24.63,24.63,94800.0,19.3464,19.3542,19.2916,19.2916,94800.0
2014-05-01 13:20:00,24.64,24.65,24.57,24.58,115600.0,19.2994,19.3073,19.2446,19.2524,115600.0
2014-05-01 13:30:00,24.57,24.58,24.53,24.54,142500.0,19.2446,19.2524,19.2133,19.2211,142500.0
2014-05-01 13:40:00,24.54,24.54,24.4,24.43,392300.0,19.2211,19.2211,19.1114,19.1349,392300.0
2014-05-01 13:50:00,24.43,24.46,24.39,24.43,143500.0,19.1349,19.1584,19.1036,19.1349,143500.0
2014-05-01 14:00:00,24.43,24.44,24.34,24.37,240800.0,19.1349,19.1428,19.0644,19.0879,240800.0
2014-05-01 14:10:00,24.37,24.39,24.36,24.38,99500.0,19.0879,19.1036,19.0801,19.0958,99500.0
2014-05-01 14:20:00,24.39,24.39,24.33,24.36,199300.0,19.1036,19.1036,19.0566,19.0801,199300.0
2014-05-01 14:30:00,24.36,24.45,24.35,24.44,175700.0,19.0801,19.1506,19.0723,19.1428,175700.0
2014-05-01 14:40:00,24.44,24.46,24.39,24.43,101300.0,19.1428,19.1584,19.1036,19.1349,101300.0
2014-05-01 14:50:00,24.43,24.43,24.41,24.41,71400.0,19.1349,19.1349,19.1193,19.1193,71400.0
2014-05-01 15:00:00,24.41,24.44,24.41,24.43,73000.0,19.1193,19.1428,19.1193,19.1349,73000.0
2014-05-01 15:10:00,24.44,24.46,24.4,24.46,81700.0,19.1428,19.1584,19.1114,19.1584,81700.0
2014-05-01 15:20:00,24.45,24.48,24.43,24.44,127400.0,19.1506,19.1741,19.1349,19.1428,127400.0
2014-05-01 15:30:00,24.43,24.46,24.42,24.44,139600.0,19.1349,19.1584,19.1271,19.1428,139600.0
2014-05-01 15:40:00,24.44,24.46,24.42,24.46,205700.0,19.1428,19.1584,19.1271,19.1584,205700.0
2014-05-01 15:50:00,24.46,24.53,24.46,24.52,604600.0,19.1584,19.2133,19.1584,19.2054,604600.0
2014-05-02 09:30:00,24.57,24.67,24.4,24.6,307400.0,19.2446,19.3229,19.1114,19.2681,307400.0
2014-05-02 09:40:00,24.6,24.62,24.45,24.6,400700.0,19.2681,19.2838,19.1506,19.2681,400700.0
2014-05-02 09:50:00,24.61,24.73,24.58,24.59,131100.0,19.2759,19.3699,19.2524,19.2603,131100.0
2014-05-02 10:00:00,24.59,24.59,24.41,24.52,186700.0,19.2603,19.2603,19.1193,19.2054,186700.0
2014-05-02 10:10:00,24.52,24.6,24.49,24.59,129600.0,19.2054,19.2681,19.1819,19.2603,129600.0
2014-05-02 10:20:00,24.59,24.74,24.52,24.73,223500.0,19.2603,19.3777,19.2054,19.3699,223500.0
2014-05-02 10:30:00,24.74,24.88,24.71,24.85,239900.0,19.3777,19.4874,19.3542,19.4639,239900.0
2014-05-02 10:40:00,24.85,24.85,24.73,24.76,254900.0,19.4639,19.4639,19.3699,19.3934,254900.0
2014-05-02 10:50:00,24.77,24.77,24.68,24.72,156400.0,19.4012,19.4012,19.3307,19.3621,156400.0
2014-05-02 11:00:00,24.72,24.83,24.69,24.83,165100.0,19.3621,19.4482,19.3386,19.4482,165100.0
2014-05-02 11:10:00,24.83,24.94,24.81,24.91,285300.0,19.4482,19.5344,19.4326,19.5109,285300.0
2014-05-02 11:20:00,24.92,24.94,24.83,24.88,188500.0,19.5187,19.5344,19.4482,19.4874,188500.0
2014-05-02 11:30:00,24.88,24.9,24.8,24.85,204700.0,19.4874,19.5031,19.4247,19.4639,204700.0
2014-05-02 11:40:00,24.85,24.9,24.83,24.87,79500.0,19.4639,19.5031,19.4482,19.4796,79500.0
2014-05-02 11:50:00,24.87,24.9,24.78,24.82,118400.0,19.4796,19.5031,19.4091,19.4404,118400.0
2014-05-02 12:00:00,24.83,24.83,24.77,24.77,43700.0,19.4482,19.4482,19.4012,19.4012,43700.0
2014-05-02 12:10:00,24.77,24.79,24.74,24.75,71800.0,19.4012,19.4169,19.3777,19.3856,71800.0
2014-05-02 12:20:00,24.75,24.79,24.72,24.79,43400.0,19.3856,19.4169,19.3621,19.4169,43400.0
2014-05-02 12:30:00,24.79,24.81,24.77,24.8,109900.0,19.4169,19.4326,19.4012,19.4247,109900.0
2014-05-02 12:40:00,24.8,24.82,24.78,24.79,52200.0,19.4247,19.4404,19.4091,19.4169,52200.0
2014-05-02 12:50:00,24.78,24.79,24.75,24.77,72200.0,19.4091,19.4169,19.3856,19.4012,72200.0
2014-05-02 13:00:00,24.76,24.79,24.74,24.76,31700.0,19.3934,19.4169,19.3777,19.3934,31700.0
2014-05-02 13:10:00,24.76,24.8,24.74,24.8,47000.0,19.3934,19.4247,19.3777,19.4247,47000.0
2014-05-02 13:20:00,24.79,24.84,24.75,24.83,104900.0,19.4169,19.4561,19.3856,19.4482,104900.0
2014-05-02 13:30:00,24.83,24.88,24.83,24.84,101200.0,19.4482,19.4874,19.4482,19.4561,101200.0
2014-05-02 13:40:00,24.85,24.85,24.8,24.81,41500.0,19.4639,19.4639,19.4247,19.4326,41500.0
2014-05-02 13:50:00,24.8,24.82,24.78,24.8,50500.0,19.4247,19.4404,19.4091,19.4247,50500.0
2014-05-02 14:00:00,24.81,24.82,24.78,24.8,103400.0,19.4326,19.4404,19.4091,19.4247,103400.0
2014-05-02 14:10:00,24.8,24.83,24.8,24.82,46100.0,19.4247,19.4482,19.4247,19.4404,46100.0
2014-05-02 14:20:00,24.82,24.82,24.75,24.79,59100.0,19.4404,19.4404,19.3856,19.4169,59100.0
2014-05-02 14:30:00,24.79,24.8,24.75,24.77,44700.0,19.4169,19.4247,19.3856,19.4012,44700.0
2014-05-02 14:40:00,24.76,24.8,24.75,24.75,45700.0,19.3934,19.4247,19.3856,19.3856,45700.0
2014-05-02 14:50:00,24.76,24.76,24.73,24.74,44500.0,19.3934,19.3934,19.3699,19.3777,44500.0
2014-05-02 15:00:00,24.74,24.78,24.73,24.75,79500.0,19.3777,19.4091,19.3699,19.3856,79500.0
2014-05-02 15:10:00,24.75,24.75,24.7,24.71,75800.0,19.3856,19.3856,19.3464,19.3542,75800.0
2014-05-02 15:20:00,24.71,24.77,24.71,24.74,53800.0,19.3542,19.4012,19.3542,19.3777,53800.0
2014-05-02 15:30:00,24.73,24.76,24.71,24.73,118500.0,19.3699,19.3934,19.3542,19.3699,118500.0
2014-05-02 15:40:00,24.73,24.75,24.71,24.75,182800.0,19.3699,19.3856,19.3542,19.3856,182800.0
2014-05-02 15:50:00,24.75,24.77,24.72,24.73,455900.0,19.3856,19.4012,19.3621,19.3699,455900.0
2014-05-05 09:30:00,25.02,25.02,24.83,24.85,248400.0,19.5971,19.5971,19.4482,19.4639,248400.0
2014-05-05 09:40:00,24.87,24.95,24.85,24.92,112700.0,19.4796,19.5422,19.4639,19.5187,112700.0
2014-05-05 09:50:00,24.91,24.94,24.8,24.8,132000.0,19.5109,19.5344,19.4247,19.4247,132000.0
2014-05-05 10:00:00,24.8,24.86,24.79,24.82,108400.0,19.4247,19.4717,19.4169,19.4404,108400.0
2014-05-05 10:10:00,24.82,24.83,24.73,24.83,136000.0,19.4404,19.4482,19.3699,19.4482,136000.0
2014-05-05 10:20:00,24.82,24.85,24.74,24.74,52200.0,19.4404,19.4639,19.3777,19.3777,52200.0
2014-05-05 10:30:00,24.73,24.87,24.73,24.86,93400.0,19.3699,19.4796,19.3699,19.4717,93400.0
2014-05-05 10:40:00,24.85,24.9,24.83,24.89,105200.0,19.4639,19.5031,19.4482,19.4952,105200.0
2014-05-05 10:50:00,24.88,24.89,24.86,24.86,47700.0,19.4874,19.4952,19.4717,19.4717,47700.0
2014-05-05 11:00:00,24.86,24.87,24.8,24.86,72100.0,19.4717,19.4796,19.4247,19.4717,72100.0
2014-05-05 11:10:00,24.86,24.88,24.85,24.87,46900.0,19.4717,19.4874,19.4639,19.4796,46900.0
2014-05-05 11:20:00,24.87,24.91,24.76,24.78,180200.0,19.4796,19.5109,19.3934,19.4091,180200.0
2014-05-05 11:30:00,24.78,24.79,24.72,24.72,58600.0,19.4091,19.4169,19.3621,19.3621,58600.0
2014-05-05 11:40:00,24.72,24.75,24.71,24.73,38000.0,19.3621,19.3856,19.3542,19.3699,38000.0
2014-05-05 11:50:00,24.73,24.78,24.72,24.76,51200.0,19.3699,19.4091,19.3621,19.3934,51200.0
2014-05-05 12:00:00,24.76,24.79,24.74,24.74,36700.0,19.3934,19.4169,19.3777,19.3777,36700.0
2014-05-05 12:10:00,24.74,24.85,24.74,24.81,51300.0,19.3777,19.4639,19.3777,19.4326,51300.0
2014-05-05 12:20:00,24.81,24.83,24.78,24.82,74300.0,19.4326,19.4482,19.4091,19.4404,74300.0
2014-05-05 12:30:00,24.82,24.91,24.82,24.89,61700.0,19.4404,19.5109,19.4404,19.4952,61700.0
2014-05-05 12:40:00,24.89,24.91,24.87,24.88,53600.0,19.4952,19.5109,19.4796,19.4874,53600.0
2014-05-05 12:50:00,24.88,24.92,24.88,24.89,52100.0,19.4874,19.5187,19.4874,19.4952,52100.0
2014-05-05 13:00:00,24.88,24.89,24.85,24.85,47100.0,19.4874,19.4952,19.4639,19.4639,47100.0
2014-05-05 13:10:00,24.87,24.91,24.86,24.9,68700.0,19.4796,19.5109,19.4717,19.5031,68700.0
2014-05-05 13:20:00,24.9,24.9,24.85,24.86,55100.0,19.5031,19.5031,19.4639,19.4717,55100.0
2014-05-05 13:30:00,24.85,24.89,24.85,24.86,39400.0,19.4639,19.4952,19.4639,19.4717,39400.0
2014-05-05 13:40:00,24.86,24.91,24.85,24.89,56800.0,19.4717,19.5109,19.4639,19.4952,56800.0
2014-05-05 13:50:00,24.88,24.89,24.85,24.87,42300.0,19.4874,19.4952,19.4639,19.4796,42300.0
2014-05-05 14:00:00,24.88,24.91,24.87,24.89,61500.0,19.4874,19.5109,19.4796,19.4952,61500.0
2014-05-05 14:10:00,24.89,24.9,24.87,24.9,55400.0,19.4952,19.5031,19.4796,19.5031,55400.0
2014-05-05 14:20:00,24.9,24.9,24.87,24.87,53200.0,19.5031,19.5031,19.4796,19.4796,53200.0
2014-05-05 14:30:00,24.87,24.89,24.85,24.87,53700.0,19.4796,19.4952,19.4639,19.4796,53700.0
2014-05-05 14:40:00,24.88,24.93,24.87,24.92,122200.0,19.4874,19.5266,19.4796,19.5187,122200.0
2014-05-05 14:50:00,24.92,24.92,24.88,24.91,62700.0,19.5187,19.5187,19.4874,19.5109,62700.0
2014-05-05 15:00:00,24.91,24.91,24.88,24.89,65500.0,19.5109,19.5109,19.4874,19.4952,65500.0
2014-05-05 15:10:00,24.89,24.94,24.88,24.92,113400.0,19.4952,19.5344,19.4874,19.5187,113400.0
2014-05-05 15:20:00,24.92,24.93,24.87,24.88,71400.0,19.5187,19.5266,19.4796,19.4874,71400.0
2014-05-05 15:30:00,24.88,24.92,24.87,24.89,120500.0,19.4874,19.5187,19.4796,19.4952,120500.0
2014-05-05 15:40:00,24.9,24.9,24.84,24.85,116300.0,19.5031,19.5031,19.4561,19.4639,116300.0
2014-05-05 15:50:00,24.85,24.87,24.84,24.86,453000.0,19.4639,19.4796,19.4561,19.4717,453000.0
2014-05-06 09:30:00,24.81,24.82,24.61,24.69,146700.0,19.4326,19.4404,19.2759,19.3386,146700.0
2014-05-06 09:40:00,24.68,24.76,24.66,24.71,92500.0,19.3307,19.3934,19.3151,19.3542,92500.0
2014-05-06 09:50:00,24.71,24.79,24.7,24.73,214100.0,19.3542,19.4169,19.3464,19.3699,214100.0
2014-05-06 10:00:00,24.74,24.74,24.65,24.7,122900.0,19.3777,19.3777,19.3073,19.3464,122900.0
2014-05-06 10:10:00,24.7,24.74,24.69,24.72,58200.0,19.3464,19.3777,19.3386,19.3621,58200.0
2014-05-06 10:20:00,24.71,24.73,24.65,24.68,81200.0,19.3542,19.3699,19.3073,19.3307,81200.0
2014-05-06 10:30:00,24.67,24.71,24.66,24.68,66200.0,19.3229,19.3542,19.3151,19.3307,66200.0
2014-05-06 10:40:00,24.67,24.68,24.62,24.62,60300.0,19.3229,19.3307,19.2838,19.2838,60300.0
2014-05-06 10:50:00,24.62,24.64,24.55,24.6,103900.0,19.2838,19.2994,19.2289,19.2681,103900.0
2014-05-06 11:00:00,24.6,24.62,24.56,24.6,50400.0,19.2681,19.2838,19.2368,19.2681,50400.0
2014-05-06 11:10:00,24.61,24.62,24.53,24.53,71200.0,19.2759,19.2838,19.2133,19.2133,71200.0
2014-05-06 11:20:00,24.52,24.6,24.5,24.55,100100.0,19.2054,19.2681,19.1898,19.2289,100100.0
2014-05-06 11:30:00,24.56,24.62,24.56,24.59,47100.0,19.2368,19.2838,19.2368,19.2603,47100.0
2014-05-06 11:40:00,24.58,24.62,24.58,24.62,10700.0,19.2524,19.2838,19.2524,19.2838,10700.0
2014-05-06 11:50:00,24.63,24.67,24.61,24.67,54500.0,19.2916,19.3229,19.2759,19.3229,54500.0
2014-05-06 12:00:00,24.67,24.69,24.65,24.65,41600.0,19.3229,19.3386,19.3073,19.3073,41600.0
2014-05-06 12:10:00,24.64,24.65,24.58,24.59,26100.0,19.2994,19.3073,19.2524,19.2603,26100.0
2014-05-06 12:20:00,24.59,24.62,24.57,24.58,34400.0,19.2603,19.2838,19.2446,19.2524,34400.0
2014-05-06 12:30:00,24.59,24.64,24.58,24.64,43000.0,19.2603,19.2994,19.2524,19.2994,43000.0
2014-05-06 12:40:00,24.64,24.67,24.64,24.66,37700.0,19.2994,19.3229,19.2994,19.3151,37700.0
2014-05-06 12:50:00,24.66,24.66,24.62,24.63,49900.0,19.3151,19.3151,19.2838,19.2916,49900.0
2014-05-06 13:00:00,24.63,24.63,24.59,24.6,22000.0,19.2916,19.2916,19.2603,19.2681,22000.0
2014-05-06 13:10:00,24.59,24.6,24.56,24.58,15300.0,19.2603,19.2681,19.2368,19.2524,15300.0
2014-05-06 13:20:00,24.58,24.62,24.58,24.59,45900.0,19.2524,19.2838,19.2524,19.2603,45900.0
2014-05-06 13:30:00,24.59,24.63,24.58,24.59,30400.0,19.2603,19.2916,19.2524,19.2603,30400.0
2014-05-06 13:40:00,24.59,24.65,24.56,24.63,70900.0,19.2603,19.3073,19.2368,19.2916,70900.0
2014-05-06 13:50:00,24.63,24.67,24.62,24.65,55100.0,19.2916,19.3229,19.2838,19.3073,55100.0
2014-05-06 14:00:00,24.66,24.66,24.6,24.64,46300.0,19.3151,19.3151,19.2681,19.2994,46300.0
2014-05-06 14:10:00,24.64,24.65,24.62,24.64,23500.0,19.2994,19.3073,19.2838,19.2994,23500.0
2014-05-06 14:20:00,24.64,24.64,24.6,24.6,37000.0,19.2994,19.2994,19.2681,19.2681,37000.0
2014-05-06 14:30:00,24.6,24.63,24.59,24.6,41400.0,19.2681,19.2916,19.2603,19.2681,41400.0
2014-05-06 14:40:00,24.61,24.62,24.59,24.6,23100.0,19.2759,19.2838,19.2603,19.2681,23100.0
2014-05-06 14:50:00,24.6,24.62,24.59,24.61,26000.0,19.2681,19.2838,19.2603,19.2759,26000.0
2014-05-06 15:00:00,24.61,24.61,24.57,24.57,96600.0,19.2759,19.2759,19.2446,19.2446,96600.0
2014-05-06 15:10:00,24.57,24.64,24.57,24.62,124400.0,19.2446,19.2994,19.2446,19.2838,124400.0
2014-05-06 15:20:00,24.62,24.64,24.6,24.61,116200.0,19.2838,19.2994,19.2681,19.2759,116200.0
2014-05-06 15:30:00,24.62,24.64,24.62,24.62,148000.0,19.2838,19.2994,19.2838,19.2838,148000.0
2014-05-06 15:40:00,24.62,24.64,24.59,24.61,201500.0,19.2838,19.2994,19.2603,19.2759,201500.0
2014-05-06 15:50:00,24.61,24.63,24.59,24.61,365000.0,19.2759,19.2916,19.2603,19.2759,365000.0
2014-05-07 09:30:00,24.27,24.29,24.01,24.05,529300.0,19.0096,19.0253,18.806,18.8373,529300.0
2014-05-07 09:40:00,24.05,24.24,24.04,24.22,182700.0,18.8373,18.9861,18.8295,18.9705,182700.0
2014-05-07 09:50:00,24.21,24.21,24.06,24.14,260500.0,18.9626,18.9626,18.8451,18.9078,260500.0
2014-05-07 10:00:00,24.13,24.13,23.98,24.04,407300.0,18.9,18.9,18.7825,18.8295,407300.0
2014-05-07 10:10:00,24.04,24.1,24.01,24.02,243300.0,18.8295,18.8765,18.806,18.8138,243300.0
2014-05-07 10:20:00,24.01,24.03,23.94,24.0,276700.0,18.806,18.8216,18.7511,18.7981,276700.0
2014-05-07 10:30:00,24.0,24.06,23.98,24.02,166500.0,18.7981,18.8451,18.7825,18.8138,166500.0
2014-05-07 10:40:00,24.02,24.07,23.98,24.0,250700.0,18.8138,18.853,18.7825,18.7981,250700.0
2014-05-07 10:50:00,24.0,24.03,23.98,24.01,118100.0,18.7981,18.8216,18.7825,18.806,118100.0
2014-05-07 11:00:00,24.01,24.02,23.97,23.99,108600.0,18.806,18.8138,18.7746,18.7903,108600.0
2014-05-07 11:10:00,23.99,24.08,23.98,24.05,158600.0,18.7903,18.8608,18.7825,18.8373,158600.0
2014-05-07 11:20:00,24.05,24.06,23.97,23.99,159200.0,18.8373,18.8451,18.7746,18.7903,159200.0
2014-05-07 11:30:00,23.99,24.05,23.98,24.05,117400.0,18.7903,18.8373,18.7825,18.8373,117400.0
2014-05-07 11:40:00,24.05,24.09,24.02,24.02,110400.0,18.8373,18.8686,18.8138,18.8138,110400.0
2014-05-07 11:50:00,24.02,24.02,23.97,23.98,177400.0,18.8138,18.8138,18.7746,18.7825,177400.0
2014-05-07 12:00:00,23.97,24.02,23.96,23.97,99200.0,18.7746,18.8138,18.7668,18.7746,99200.0
2014-05-07 12:10:00,23.97,24.0,23.92,23.93,94500.0,18.7746,18.7981,18.7355,18.7433,94500.0
2014-05-07 12:20:00,23.93,23.98,23.88,23.97,118000.0,18.7433,18.7825,18.7041,18.7746,118000.0
2014-05-07 12:30:00,23.97,23.97,23.92,23.92,67600.0,18.7746,18.7746,18.7355,18.7355,67600.0
2014-05-07 12:40:00,23.91,23.97,23.89,23.95,84600.0,18.7276,18.7746,18.712,18.759,84600.0
2014-05-07 12:50:00,23.96,23.97,23.88,23.9,58800.0,18.7668,18.7746,18.7041,18.7198,58800.0
2014-05-07 13:00:00,23.89,23.92,23.87,23.91,92100.0,18.712,18.7355,18.6963,18.7276,92100.0
2014-05-07 13:10:00,23.91,23.97,23.89,23.97,69400.0,18.7276,18.7746,18.712,18.7746,69400.0
2014-05-07 13:20:00,23.97,23.98,23.93,23.94,79400.0,18.7746,18.7825,18.7433,18.7511,79400.0
2014-05-07 13:30:00,23.93,23.95,23.91,23.91,81500.0,18.7433,18.759,18.7276,18.7276,81500.0
2014-05-07 13:40:00,23.91,23.97,23.91,23.93,48200.0,18.7276,18.7746,18.7276,18.7433,48200.0
2014-05-07 13:50:00,23.94,23.98,23.93,23.97,86900.0,18.7511,18.7825,18.7433,18.7746,86900.0
2014-05-07 14:00:00,23.96,24.03,23.96,24.01,147100.0,18.7668,18.8216,18.7668,18.806,147100.0
2014-05-07 14:10:00,24.01,24.01,23.93,23.94,59300.0,18.806,18.806,18.7433,18.7511,59300.0
2014-05-07 14:20:00,23.94,23.95,23.91,23.93,132400.0,18.7511,18.759,18.7276,18.7433,132400.0
2014-05-07 14:30:00,23.93,23.94,23.89,23.9,105500.0,18.7433,18.7511,18.712,18.7198,105500.0
2014-05-07 14:40:00,23.9,23.9,23.85,23.86,147800.0,18.7198,18.7198,18.6806,18.6885,147800.0
2014-05-07 14:50:00,23.86,23.86,23.83,23.84,118200.0,18.6885,18.6885,18.665,18.6728,118200.0
2014-05-07 15:00:00,23.84,23.86,23.81,23.81,111900.0,18.6728,18.6885,18.6493,18.6493,111900.0
2014-05-07 15:10:00,23.81,23.82,23.8,23.81,158000.0,18.6493,18.6571,18.6415,18.6493,158000.0
2014-05-07 15:20:00,23.8,23.83,23.78,23.78,261600.0,18.6415,18.665,18.6258,18.6258,261600.0
2014-05-07 15:30:00,23.78,23.83,23.78,23.82,267600.0,18.6258,18.665,18.6258,18.6571,267600.0
2014-05-07 15:40:00,23.81,23.89,23.8,23.89,511800.0,18.6493,18.712,18.6415,18.712,511800.0
2014-05-07 15:50:00,23.89,24.03,23.89,24.01,1284000.0,18.712,18.8216,18.712,18.806,1284000.0
2014-05-08 09:30:00,23.99,24.12,23.98,24.09,205500.0,18.7903,18.8921,18.7825,18.8686,205500.0
2014-05-08 09:40:00,24.08,24.09,23.89,23.91,214400.0,18.8608,18.8686,18.712,18.7276,214400.0
2014-05-08 09:50:00,23.91,23.95,23.85,23.86,211200.0,18.7276,18.759,18.6806,18.6885,211200.0
2014-05-08 10:00:00,23.86,23.88,23.79,23.84,160100.0,18.6885,18.7041,18.6337,18.6728,160100.0
2014-05-08 10:10:00,23.84,23.89,23.8,23.8,176700.0,18.6728,18.712,18.6415,18.6415,176700.0
2014-05-08 10:20:00,23.8,23.92,23.78,23.92,179200.0,18.6415,18.7355,18.6258,18.7355,179200.0
2014-05-08 10:30:00,23.91,24.0,23.9,23.98,149400.0,18.7276,18.7981,18.7198,18.7825,149400.0
2014-05-08 10:40:00,23.98,24.06,23.93,23.95,150700.0,18.7825,18.8451,18.7433,18.759,150700.0
2014-05-08 10:50:00,23.95,24.0,23.95,23.96,75500.0,18.759,18.7981,18.759,18.7668,75500.0
2014-05-08 11:00:00,23.96,24.09,23.96,24.08,86300.0,18.7668,18.8686,18.7668,18.8608,86300.0
2014-05-08 11:10:00,24.08,24.08,24.03,24.04,69600.0,18.8608,18.8608,18.8216,18.8295,69600.0
2014-05-08 11:20:00,24.04,24.07,24.03,24.07,32600.0,18.8295,18.853,18.8216,18.853,32600.0
2014-05-08 11:30:00,24.07,24.13,24.05,24.09,103300.0,18.853,18.9,18.8373,18.8686,103300.0
2014-05-08 11:40:00,24.1,24.11,24.06,24.1,50000.0,18.8765,18.8843,18.8451,18.8765,50000.0
2014-05-08 11:50:00,24.11,24.16,24.09,24.15,81100.0,18.8843,18.9235,18.8686,18.9156,81100.0
2014-05-08 12:00:00,24.15,24.16,24.11,24.14,57900.0,18.9156,18.9235,18.8843,18.9078,57900.0
2014-05-08 12:10:00,24.14,24.17,24.13,24.16,43800.0,18.9078,18.9313,18.9,18.9235,43800.0
2014-05-08 12:20:00,24.16,24.16,24.14,24.14,43400.0,18.9235,18.9235,18.9078,18.9078,43400.0
2014-05-08 12:30:00,24.14,24.19,24.12,24.18,44900.0,18.9078,18.947,18.8921,18.9391,44900.0
2014-05-08 12:40:00,24.18,24.19,24.15,24.15,50600.0,18.9391,18.947,18.9156,18.9156,50600.0
2014-05-08 12:50:00,24.15,24.16,24.12,24.14,42600.0,18.9156,18.9235,18.8921,18.9078,42600.0
2014-05-08 13:00:00,24.15,24.16,24.09,24.13,45400.0,18.9156,18.9235,18.8686,18.9,45400.0
2014-05-08 13:10:00,24.12,24.13,24.06,24.07,44900.0,18.8921,18.9,18.8451,18.853,44900.0
2014-05-08 13:20:00,24.07,24.08,24.03,24.06,52800.0,18.853,18.8608,18.8216,18.8451,52800.0
2014-05-08 13:30:00,24.07,24.11,24.06,24.11,81700.0,18.853,18.8843,18.8451,18.8843,81700.0
2014-05-08 13:40:00,24.11,24.11,24.02,24.04,67000.0,18.8843,18.8843,18.8138,18.8295,67000.0
2014-05-08 13:50:00,24.04,24.06,24.0,24.05,84400.0,18.8295,18.8451,18.7981,18.8373,84400.0
2014-05-08 14:00:00,24.05,24.07,23.98,23.99,65600.0,18.8373,18.853,18.7825,18.7903,65600.0
2014-05-08 14:10:00,23.98,24.0,23.96,24.0,51400.0,18.7825,18.7981,18.7668,18.7981,51400.0
2014-05-08 14:20:00,23.99,24.02,23.98,24.02,47700.0,18.7903,18.8138,18.7825,18.8138,47700.0
2014-05-08 14:30:00,24.02,24.06,24.02,24.04,59100.0,18.8138,18.8451,18.8138,18.8295,59100.0
2014-05-08 14:40:00,24.04,24.06,24.02,24.03,63000.0,18.8295,18.8451,18.8138,18.8216,63000.0
2014-05-08 14:50:00,24.03,24.03,24.0,24.01,86200.0,18.8216,18.8216,18.7981,18.806,86200.0
2014-05-08 15:00:00,24.01,24.01,23.97,23.99,77900.0,18.806,18.806,18.7746,18.7903,77900.0
2014-05-08 15:10:00,23.98,24.01,23.97,23.99,67900.0,18.7825,18.806,18.7746,18.7903,67900.0
2014-05-08 15:20:00,23.99,24.01,23.96,24.0,71100.0,18.7903,18.806,18.7668,18.7981,71100.0
2014-05-08 15:30:00,23.99,24.03,23.97,23.99,87800.0,18.7903,18.8216,18.7746,18.7903,87800.0
2014-05-08 15:40:00,24.0,24.0,23.96,23.99,114600.0,18.7981,18.7981,18.7668,18.7903,114600.0
2014-05-08 15:50:00,23.98,24.04,23.98,24.01,404400.0,18.7825,18.8295,18.7825,18.806,404400.0
2014-05-09 09:30:00,24.03,24.12,24.01,24.02,165100.0,18.8216,18.8921,18.806,18.8138,165100.0
2014-05-09 09:40:00,24.01,24.03,23.88,23.95,177300.0,18.806,18.8216,18.7041,18.759,177300.0
2014-05-09 09:50:00,23.96,23.97,23.9,23.91,79800.0,18.7668,18.7746,18.7198,18.7276,79800.0
2014-05-09 10:00:00,23.9,24.02,23.88,24.0,117600.0,18.7198,18.8138,18.7041,18.7981,117600.0
2014-05-09 10:10:00,24.0,24.03,23.93,23.97,159900.0,18.7981,18.8216,18.7433,18.7746,159900.0
2014-05-09 10:20:00,23.97,24.04,23.96,23.98,98700.0,18.7746,18.8295,18.7668,18.7825,98700.0
2014-05-09 10:30:00,23.97,23.99,23.92,23.92,107600.0,18.7746,18.7903,18.7355,18.7355,107600.0
2014-05-09 10:40:00,23.92,23.94,23.85,23.9,106800.0,18.7355,18.7511,18.6806,18.7198,106800.0
2014-05-09 10:50:00,23.91,23.91,23.87,23.87,55400.0,18.7276,18.7276,18.6963,18.6963,55400.0
2014-05-09 11:00:00,23.87,23.89,23.78,23.78,83100.0,18.6963,18.712,18.6258,18.6258,83100.0
2014-05-09 11:10:00,23.78,23.81,23.71,23.75,89400.0,18.6258,18.6493,18.571,18.6023,89400.0
2014-05-09 11:20:00,23.74,23.85,23.74,23.84,74400.0,18.5945,18.6806,18.5945,18.6728,74400.0
2014-05-09 11:30:00,23.84,23.92,23.82,23.92,68800.0,18.6728,18.7355,18.6571,18.7355,68800.0
2014-05-09 11:40:00,23.92,23.96,23.85,23.85,79100.0,18.7355,18.7668,18.6806,18.6806,79100.0
2014-05-09 11:50:00,23.85,23.85,23.8,23.83,48100.0,18.6806,18.6806,18.6415,18.665,48100.0
2014-05-09 12:00:00,23.83,23.83,23.72,23.81,66500.0,18.665,18.665,18.5788,18.6493,66500.0
2014-05-09 12:10:00,23.81,23.84,23.78,23.84,56200.0,18.6493,18.6728,18.6258,18.6728,56200.0
2014-05-09 12:20:00,23.83,23.85,23.8,23.83,81600.0,18.665,18.6806,18.6415,18.665,81600.0
2014-05-09 12:30:00,23.83,23.9,23.82,23.88,50700.0,18.665,18.7198,18.6571,18.7041,50700.0
2014-05-09 12:40:00,23.89,23.92,23.87,23.92,40700.0,18.712,18.7355,18.6963,18.7355,40700.0
2014-05-09 12:50:00,23.91,23.94,23.91,23.92,58700.0,18.7276,18.7511,18.7276,18.7355,58700.0
2014-05-09 13:00:00,23.92,23.92,23.86,23.87,58900.0,18.7355,18.7355,18.6885,18.6963,58900.0
2014-05-09 13:10:00,23.87,23.92,23.87,23.91,35600.0,18.6963,18.7355,18.6963,18.7276,35600.0
2014-05-09 13:20:00,23.92,23.98,23.92,23.97,103900.0,18.7355,18.7825,18.7355,18.7746,103900.0
2014-05-09 13:30:00,23.97,23.99,23.95,23.98,55800.0,18.7746,18.7903,18.759,18.7825,55800.0
2014-05-09 13:40:00,23.99,23.99,23.92,23.92,33600.0,18.7903,18.7903,18.7355,18.7355,33600.0
2014-05-09 13:50:00,23.93,23.98,23.93,23.97,38600.0,18.7433,18.7825,18.7433,18.7746,38600.0
2014-05-09 14:00:00,23.97,23.97,23.95,23.96,27700.0,18.7746,18.7746,18.759,18.7668,27700.0
2014-05-09 14:10:00,23.96,23.97,23.94,23.95,46600.0,18.7668,18.7746,18.7511,18.759,46600.0
2014-05-09 14:20:00,23.94,23.95,23.9,23.92,51700.0,18.7511,18.759,18.7198,18.7355,51700.0
2014-05-09 14:30:00,23.91,23.94,23.91,23.92,30500.0,18.7276,18.7511,18.7276,18.7355,30500.0
2014-05-09 14:40:00,23.92,23.94,23.89,23.92,49700.0,18.7355,18.7511,18.712,18.7355,49700.0
2014-05-09 14:50:00,23.93,23.94,23.92,23.93,38300.0,18.7433,18.7511,18.7355,18.7433,38300.0
2014-05-09 15:00:00,23.93,23.98,23.93,23.98,48700.0,18.7433,18.7825,18.7433,18.7825,48700.0
2014-05-09 15:10:00,23.97,23.98,23.94,23.96,34600.0,18.7746,18.7825,18.7511,18.7668,34600.0
2014-05-09 15:20:00,23.96,24.0,23.95,23.98,43100.0,18.7668,18.7981,18.759,18.7825,43100.0
2014-05-09 15:30:00,23.98,24.0,23.97,24.0,62200.0,18.7825,18.7981,18.7746,18.7981,62200.0
2014-05-09 15:40:00,24.0,24.01,23.99,24.01,183500.0,18.7981,18.806,18.7903,18.806,183500.0
2014-05-09 15:50:00,24.0,24.02,24.0,24.01,246200.0,18.7981,18.8138,18.7981,18.806,246200.0
2014-05-12 09:30:00,24.32,24.49,24.32,24.48,259300.0,19.0488,19.1819,19.0488,19.1741,259300.0
2014-05-12 09:40:00,24.49,24.61,24.48,24.52,339000.0,19.1819,19.2759,19.1741,19.2054,339000.0
2014-05-12 09:50:00,24.53,24.55,24.44,24.55,177000.0,19.2133,19.2289,19.1428,19.2289,177000.0
2014-05-12 10:00:00,24.55,24.55,24.48,24.52,216500.0,19.2289,19.2289,19.1741,19.2054,216500.0
2014-05-12 10:10:00,24.51,24.64,24.51,24.62,196400.0,19.1976,19.2994,19.1976,19.2838,196400.0
2014-05-12 10:20:00,24.63,24.67,24.58,24.59,117000.0,19.2916,19.3229,19.2524,19.2603,117000.0
2014-05-12 10:30:00,24.59,24.6,24.54,24.55,127600.0,19.2603,19.2681,19.2211,19.2289,127600.0
2014-05-12 10:40:00,24.55,24.59,24.54,24.55,97300.0,19.2289,19.2603,19.2211,19.2289,97300.0
2014-05-12 10:50:00,24.55,24.56,24.51,24.52,68100.0,19.2289,19.2368,19.1976,19.2054,68100.0
2014-05-12 11:00:00,24.51,24.52,24.44,24.5,102800.0,19.1976,19.2054,19.1428,19.1898,102800.0
2014-05-12 11:10:00,24.51,24.53,24.5,24.51,62500.0,19.1976,19.2133,19.1898,19.1976,62500.0
2014-05-12 11:20:00,24.51,24.54,24.49,24.49,77900.0,19.1976,19.2211,19.1819,19.1819,77900.0
2014-05-12 11:30:00,24.49,24.54,24.47,24.52,50900.0,19.1819,19.2211,19.1663,19.2054,50900.0
2014-05-12 11:40:00,24.52,24.55,24.51,24.54,45700.0,19.2054,19.2289,19.1976,19.2211,45700.0
2014-05-12 11:50:00,24.53,24.59,24.53,24.59,74100.0,19.2133,19.2603,19.2133,19.2603,74100.0
2014-05-12 12:00:00,24.58,24.63,24.57,24.59,79300.0,19.2524,19.2916,19.2446,19.2603,79300.0
2014-05-12 12:10:00,24.6,24.65,24.59,24.64,54700.0,19.2681,19.3073,19.2603,19.2994,54700.0
2014-05-12 12:20:00,24.64,24.65,24.59,24.63,34900.0,19.2994,19.3073,19.2603,19.2916,34900.0
2014-05-12 12:30:00,24.63,24.63,24.58,24.6,27800.0,19.2916,19.2916,19.2524,19.2681,27800.0
2014-05-12 12:40:00,24.6,24.61,24.58,24.59,29200.0,19.2681,19.2759,19.2524,19.2603,29200.0
2014-05-12 12:50:00,24.58,24.62,24.58,24.59,40500.0,19.2524,19.2838,19.2524,19.2603,40500.0
2014-05-12 13:00:00,24.59,24.6,24.56,24.58,37100.0,19.2603,19.2681,19.2368,19.2524,37100.0
2014-05-12 13:10:00,24.58,24.6,24.53,24.55,55000.0,19.2524,19.2681,19.2133,19.2289,55000.0
2014-05-12 13:20:00,24.55,24.57,24.52,24.54,83100.0,19.2289,19.2446,19.2054,19.2211,83100.0
2014-05-12 13:30:00,24.54,24.56,24.54,24.56,24300.0,19.2211,19.2368,19.2211,19.2368,24300.0
2014-05-12 13:40:00,24.56,24.58,24.54,24.56,64400.0,19.2368,19.2524,19.2211,19.2368,64400.0
2014-05-12 13:50:00,24.56,24.59,24.54,24.55,73100.0,19.2368,19.2603,19.2211,19.2289,73100.0
2014-05-12 14:00:00,24.55,24.55,24.49,24.51,69300.0,19.2289,19.2289,19.1819,19.1976,69300.0
2014-05-12 14:10:00,24.51,24.55,24.49,24.5,100600.0,19.1976,19.2289,19.1819,19.1898,100600.0
2014-05-12 14:20:00,24.51,24.56,24.51,24.53,56300.0,19.1976,19.2368,19.1976,19.2133,56300.0
2014-05-12 14:30:00,24.53,24.55,24.51,24.52,35800.0,19.2133,19.2289,19.1976,19.2054,35800.0
2014-05-12 14:40:00,24.52,24.55,24.51,24.53,74700.0,19.2054,19.2289,19.1976,19.2133,74700.0
2014-05-12 14:50:00,24.52,24.55,24.52,24.54,21700.0,19.2054,19.2289,19.2054,19.2211,21700.0
2014-05-12 15:00:00,24.55,24.58,24.54,24.56,71600.0,19.2289,19.2524,19.2211,19.2368,71600.0
2014-05-12 15:10:00,24.56,24.56,24.54,24.56,46200.0,19.2368,19.2368,19.2211,19.2368,46200.0
2014-05-12 15:20:00,24.56,24.56,24.51,24.51,68000.0,19.2368,19.2368,19.1976,19.1976,68000.0
2014-05-12 15:30:00,24.52,24.54,24.51,24.51,100000.0,19.2054,19.2211,19.1976,19.1976,100000.0
2014-05-12 15:40:00,24.52,24.53,24.51,24.52,178500.0,19.2054,19.2133,19.1976,19.2054,178500.0
2014-05-12 15:50:00,24.52,24.52,24.48,24.5,488000.0,19.2054,19.2054,19.1741,19.1898,488000.0
2014-05-13 09:30:00,24.49,24.71,24.45,24.7,212400.0,19.1819,19.3542,19.1506,19.3464,212400.0
2014-05-13 09:40:00,24.7,24.86,24.7,24.86,159900.0,19.3464,19.4717,19.3464,19.4717,159900.0
2014-05-13 09:50:00,24.86,24.97,24.85,24.94,179600.0,19.4717,19.5579,19.4639,19.5344,179600.0
2014-05-13 10:00:00,24.95,24.95,24.85,24.86,134800.0,19.5422,19.5422,19.4639,19.4717,134800.0
2014-05-13 10:10:00,24.85,24.89,24.82,24.83,153100.0,19.4639,19.4952,19.4404,19.4482,153100.0
2014-05-13 10:20:00,24.82,24.86,24.78,24.85,95400.0,19.4404,19.4717,19.4091,19.4639,95400.0
2014-05-13 10:30:00,24.86,24.87,24.81,24.85,96300.0,19.4717,19.4796,19.4326,19.4639,96300.0
2014-05-13 10:40:00,24.85,24.85,24.82,24.84,30100.0,19.4639,19.4639,19.4404,19.4561,30100.0
2014-05-13 10:50:00,24.84,24.9,24.84,24.9,92800.0,19.4561,19.5031,19.4561,19.5031,92800.0
2014-05-13 11:00:00,24.9,24.92,24.86,24.86,61200.0,19.5031,19.5187,19.4717,19.4717,61200.0
2014-05-13 11:10:00,24.85,24.86,24.83,24.86,76600.0,19.4639,19.4717,19.4482,19.4717,76600.0
2014-05-13 11:20:00,24.86,24.86,24.79,24.8,66500.0,19.4717,19.4717,19.4169,19.4247,66500.0
2014-05-13 11:30:00,24.8,24.81,24.78,24.78,37800.0,19.4247,19.4326,19.4091,19.4091,37800.0
2014-05-13 11:40:00,24.78,24.79,24.74,24.74,44900.0,19.4091,19.4169,19.3777,19.3777,44900.0
2014-05-13 11:50:00,24.75,24.75,24.69,24.69,36900.0,19.3856,19.3856,19.3386,19.3386,36900.0
2014-05-13 12:00:00,24.69,24.73,24.65,24.65,48400.0,19.3386,19.3699,19.3073,19.3073,48400.0
2014-05-13 12:10:00,24.65,24.66,24.62,24.64,36300.0,19.3073,19.3151,19.2838,19.2994,36300.0
2014-05-13 12:20:00,24.65,24.73,24.65,24.73,48300.0,19.3073,19.3699,19.3073,19.3699,48300.0
2014-05-13 12:30:00,24.72,24.73,24.7,24.7,36800.0,19.3621,19.3699,19.3464,19.3464,36800.0
2014-05-13 12:40:00,24.7,24.77,24.7,24.76,35900.0,19.3464,19.4012,19.3464,19.3934,35900.0
2014-05-13 12:50:00,24.76,24.78,24.74,24.78,26900.0,19.3934,19.4091,19.3777,19.4091,26900.0
2014-05-13 13:00:00,24.78,24.79,24.72,24.73,38200.0,19.4091,19.4169,19.3621,19.3699,38200.0
2014-05-13 13:10:00,24.74,24.76,24.73,24.73,23700.0,19.3777,19.3934,19.3699,19.3699,23700.0
2014-05-13 13:20:00,24.74,24.77,24.72,24.75,38200.0,19.3777,19.4012,19.3621,19.3856,38200.0
2014-05-13 13:30:00,24.74,24.75,24.7,24.71,50500.0,19.3777,19.3856,19.3464,19.3542,50500.0
2014-05-13 13:40:00,24.71,24.71,24.67,24.69,19700.0,19.3542,19.3542,19.3229,19.3386,19700.0
2014-05-13 13:50:00,24.69,24.7,24.68,24.68,9700.0,19.3386,19.3464,19.3307,19.3307,9700.0
2014-05-13 14:00:00,24.69,24.72,24.69,24.7,27400.0,19.3386,19.3621,19.3386,19.3464,27400.0
2014-05-13 14:10:00,24.69,24.74,24.69,24.73,34100.0,19.3386,19.3777,19.3386,19.3699,34100.0
2014-05-13 14:20:00,24.72,24.75,24.72,24.74,43800.0,19.3621,19.3856,19.3621,19.3777,43800.0
2014-05-13 14:30:00,24.73,24.75,24.72,24.72,25500.0,19.3699,19.3856,19.3621,19.3621,25500.0
2014-05-13 14:40:00,24.73,24.75,24.72,24.73,26200.0,19.3699,19.3856,19.3621,19.3699,26200.0
2014-05-13 14:50:00,24.73,24.75,24.71,24.71,34100.0,19.3699,19.3856,19.3542,19.3542,34100.0
2014-05-13 15:00:00,24.71,24.72,24.7,24.71,43100.0,19.3542,19.3621,19.3464,19.3542,43100.0
2014-05-13 15:10:00,24.7,24.71,24.66,24.68,55900.0,19.3464,19.3542,19.3151,19.3307,55900.0
2014-05-13 15:20:00,24.69,24.71,24.68,24.7,37600.0,19.3386,19.3542,19.3307,19.3464,37600.0
2014-05-13 15:30:00,24.71,24.74,24.7,24.71,105900.0,19.3542,19.3777,19.3464,19.3542,105900.0
2014-05-13 15:40:00,24.71,24.72,24.71,24.71,100900.0,19.3542,19.3621,19.3542,19.3542,100900.0
2014-05-13 15:50:00,24.72,24.73,24.67,24.69,318300.0,19.3621,19.3699,19.3229,19.3386,318300.0
2014-05-14 09:30:00,24.89,24.99,24.84,24.84,270000.0,19.4952,19.5736,19.4561,19.4561,270000.0
2014-05-14 09:40:00,24.84,24.87,24.78,24.82,183600.0,19.4561,19.4796,19.4091,19.4404,183600.0
2014-05-14 09:50:00,24.82,24.83,24.71,24.77,197800.0,19.4404,19.4482,19.3542,19.4012,197800.0
2014-05-14 10:00:00,24.77,24.81,24.71,24.71,164900.0,19.4012,19.4326,19.3542,19.3542,164900.0
2014-05-14 10:10:00,24.71,24.73,24.68,24.68,98100.0,19.3542,19.3699,19.3307,19.3307,98100.0
2014-05-14 10:20:00,24.69,24.72,24.61,24.66,110500.0,19.3386,19.3621,19.2759,19.3151,110500.0
2014-05-14 10:30:00,24.66,24.69,24.62,24.65,256700.0,19.3151,19.3386,19.2838,19.3073,256700.0
2014-05-14 10:40:00,24.64,24.71,24.63,24.68,170900.0,19.2994,19.3542,19.2916,19.3307,170900.0
2014-05-14 10:50:00,24.67,24.72,24.65,24.68,116200.0,19.3229,19.3621,19.3073,19.3307,116200.0
2014-05-14 11:00:00,24.69,24.73,24.67,24.69,45600.0,19.3386,19.3699,19.3229,19.3386,45600.0
2014-05-14 11:10:00,24.7,24.73,24.68,24.71,37200.0,19.3464,19.3699,19.3307,19.3542,37200.0
2014-05-14 11:20:00,24.7,24.71,24.68,24.68,27700.0,19.3464,19.3542,19.3307,19.3307,27700.0
2014-05-14 11:30:00,24.68,24.71,24.66,24.66,39300.0,19.3307,19.3542,19.3151,19.3151,39300.0
2014-05-14 11:40:00,24.67,24.68,24.64,24.64,43100.0,19.3229,19.3307,19.2994,19.2994,43100.0
2014-05-14 11:50:00,24.64,24.67,24.62,24.65,31000.0,19.2994,19.3229,19.2838,19.3073,31000.0
2014-05-14 12:00:00,24.65,24.67,24.62,24.64,27500.0,19.3073,19.3229,19.2838,19.2994,27500.0
2014-05-14 12:10:00,24.64,24.65,24.62,24.62,52100.0,19.2994,19.3073,19.2838,19.2838,52100.0
2014-05-14 12:20:00,24.63,24.63,24.59,24.59,21600.0,19.2916,19.2916,19.2603,19.2603,21600.0
2014-05-14 12:30:00,24.6,24.62,24.59,24.61,47700.0,19.2681,19.2838,19.2603,19.2759,47700.0
2014-05-14 12:40:00,24.62,24.67,24.62,24.67,38600.0,19.2838,19.3229,19.2838,19.3229,38600.0
2014-05-14 12:50:00,24.68,24.72,24.67,24.71,33100.0,19.3307,19.3621,19.3229,19.3542,33100.0
2014-05-14 13:00:00,24.71,24.74,24.7,24.72,31500.0,19.3542,19.3777,19.3464,19.3621,31500.0
2014-05-14 13:10:00,24.73,24.73,24.71,24.71,23100.0,19.3699,19.3699,19.3542,19.3542,23100.0
2014-05-14 13:20:00,24.72,24.74,24.7,24.73,42600.0,19.3621,19.3777,19.3464,19.3699,42600.0
2014-05-14 13:30:00,24.73,24.76,24.72,24.76,43700.0,19.3699,19.3934,19.3621,19.3934,43700.0
2014-05-14 13:40:00,24.75,24.78,24.74,24.78,30800.0,19.3856,19.4091,19.3777,19.4091,30800.0
2014-05-14 13:50:00,24.78,24.8,24.77,24.79,32300.0,19.4091,19.4247,19.4012,19.4169,32300.0
2014-05-14 14:00:00,24.8,24.8,24.76,24.76,54200.0,19.4247,19.4247,19.3934,19.3934,54200.0
2014-05-14 14:10:00,24.76,24.8,24.74,24.8,45800.0,19.3934,19.4247,19.3777,19.4247,45800.0
2014-05-14 14:20:00,24.8,24.8,24.77,24.77,22500.0,19.4247,19.4247,19.4012,19.4012,22500.0
2014-05-14 14:30:00,24.78,24.79,24.74,24.76,41900.0,19.4091,19.4169,19.3777,19.3934,41900.0
2014-05-14 14:40:00,24.76,24.78,24.71,24.71,43600.0,19.3934,19.4091,19.3542,19.3542,43600.0
2014-05-14 14:50:00,24.71,24.73,24.7,24.7,57300.0,19.3542,19.3699,19.3464,19.3464,57300.0
2014-05-14 15:00:00,24.71,24.71,24.68,24.68,57200.0,19.3542,19.3542,19.3307,19.3307,57200.0
2014-05-14 15:10:00,24.68,24.72,24.68,24.69,43100.0,19.3307,19.3621,19.3307,19.3386,43100.0
2014-05-14 15:20:00,24.7,24.71,24.65,24.7,82500.0,19.3464,19.3542,19.3073,19.3464,82500.0
2014-05-14 15:30:00,24.69,24.7,24.65,24.67,87100.0,19.3386,19.3464,19.3073,19.3229,87100.0
2014-05-14 15:40:00,24.66,24.67,24.63,24.64,116600.0,19.3151,19.3229,19.2916,19.2994,116600.0
2014-05-14 15:50:00,24.64,24.66,24.62,24.64,304700.0,19.2994,19.3151,19.2838,19.2994,304700.0
2014-05-15 09:30:00,24.38,24.5,24.38,24.46,131600.0,19.0958,19.1898,19.0958,19.1584,131600.0
2014-05-15 09:40:00,24.45,24.5,24.45,24.49,100900.0,19.1506,19.1898,19.1506,19.1819,100900.0
2014-05-15 09:50:00,24.48,24.55,24.43,24.48,85100.0,19.1741,19.2289,19.1349,19.1741,85100.0
2014-05-15 10:00:00,24.47,24.48,24.37,24.42,119500.0,19.1663,19.1741,19.0879,19.1271,119500.0
2014-05-15 10:10:00,24.41,24.42,24.35,24.38,91200.0,19.1193,19.1271,19.0723,19.0958,91200.0
2014-05-15 10:20:00,24.37,24.39,24.32,24.35,129000.0,19.0879,19.1036,19.0488,19.0723,129000.0
2014-05-15 10:30:00,24.35,24.38,24.3,24.32,144300.0,19.0723,19.0958,19.0331,19.0488,144300.0
2014-05-15 10:40:00,24.32,24.34,24.3,24.32,58300.0,19.0488,19.0644,19.0331,19.0488,58300.0
2014-05-15 10:50:00,24.32,24.34,24.3,24.32,55100.0,19.0488,19.0644,19.0331,19.0488,55100.0
2014-05-15 11:00:00,24.32,24.34,24.24,24.25,103400.0,19.0488,19.0644,18.9861,18.9939,103400.0
2014-05-15 11:10:00,24.26,24.3,24.25,24.28,113800.0,19.0018,19.0331,18.9939,19.0174,113800.0
2014-05-15 11:20:00,24.28,24.31,24.25,24.25,116000.0,19.0174,19.0409,18.9939,18.9939,116000.0
2014-05-15 11:30:00,24.26,24.32,24.26,24.29,83400.0,19.0018,19.0488,19.0018,19.0253,83400.0
2014-05-15 11:40:00,24.28,24.29,24.18,24.22,116300.0,19.0174,19.0253,18.9391,18.9705,116300.0
2014-05-15 11:50:00,24.22,24.26,24.19,24.23,89300.0,18.9705,19.0018,18.947,18.9783,89300.0
2014-05-15 12:00:00,24.22,24.28,24.22,24.23,50300.0,18.9705,19.0174,18.9705,18.9783,50300.0
2014-05-15 12:10:00,24.23,24.23,24.19,24.22,40700.0,18.9783,18.9783,18.947,18.9705,40700.0
2014-05-15 12:20:00,24.22,24.24,24.19,24.21,46200.0,18.9705,18.9861,18.947,18.9626,46200.0
2014-05-15 12:30:00,24.21,24.27,24.21,24.26,45600.0,18.9626,19.0096,18.9626,19.0018,45600.0
2014-05-15 12:40:00,24.26,24.27,24.22,24.22,43100.0,19.0018,19.0096,18.9705,18.9705,43100.0
2014-05-15 12:50:00,24.21,24.28,24.21,24.25,47300.0,18.9626,19.0174,18.9626,18.9939,47300.0
2014-05-15 13:00:00,24.26,24.28,24.2,24.2,43200.0,19.0018,19.0174,18.9548,18.9548,43200.0
2014-05-15 13:10:00,24.2,24.22,24.16,24.16,53600.0,18.9548,18.9705,18.9235,18.9235,53600.0
2014-05-15 13:20:00,24.15,24.18,24.14,24.15,62500.0,18.9156,18.9391,18.9078,18.9156,62500.0
2014-05-15 13:30:00,24.15,24.18,24.14,24.17,48400.0,18.9156,18.9391,18.9078,18.9313,48400.0
2014-05-15 13:40:00,24.17,24.19,24.15,24.16,40000.0,18.9313,18.947,18.9156,18.9235,40000.0
2014-05-15 13:50:00,24.15,24.21,24.15,24.21,34000.0,18.9156,18.9626,18.9156,18.9626,34000.0
2014-05-15 14:00:00,24.21,24.25,24.16,24.25,36500.0,18.9626,18.9939,18.9235,18.9939,36500.0
2014-05-15 14:10:00,24.25,24.27,24.18,24.2,47900.0,18.9939,19.0096,18.9391,18.9548,47900.0
2014-05-15 14:20:00,24.19,24.21,24.18,24.2,45200.0,18.947,18.9626,18.9391,18.9548,45200.0
2014-05-15 14:30:00,24.2,24.26,24.19,24.24,47500.0,18.9548,19.0018,18.947,18.9861,47500.0
2014-05-15 14:40:00,24.24,24.24,24.21,24.23,28100.0,18.9861,18.9861,18.9626,18.9783,28100.0
2014-05-15 14:50:00,24.24,24.24,24.21,24.23,57400.0,18.9861,18.9861,18.9626,18.9783,57400.0
2014-05-15 15:00:00,24.23,24.24,24.2,24.21,99900.0,18.9783,18.9861,18.9548,18.9626,99900.0
2014-05-15 15:10:00,24.22,24.23,24.2,24.23,105300.0,18.9705,18.9783,18.9548,18.9783,105300.0
2014-05-15 15:20:00,24.23,24.27,24.23,24.25,91700.0,18.9783,19.0096,18.9783,18.9939,91700.0
2014-05-15 15:30:00,24.25,24.32,24.24,24.3,218000.0,18.9939,19.0488,18.9861,19.0331,218000.0
2014-05-15 15:40:00,24.3,24.32,24.28,24.29,304500.0,19.0331,19.0488,19.0174,19.0253,304500.0
2014-05-15 15:50:00,24.3,24.3,24.24,24.28,493200.0,19.0331,19.0331,18.9861,19.0174,493200.0
2014-05-16 09:30:00,24.24,24.24,23.88,23.96,350700.0,18.9861,18.9861,18.7041,18.7668,350700.0
2014-05-16 09:40:00,23.96,23.99,23.91,23.96,136800.0,18.7668,18.7903,18.7276,18.7668,136800.0
2014-05-16 09:50:00,23.96,24.02,23.89,23.92,124900.0,18.7668,18.8138,18.712,18.7355,124900.0
2014-05-16 10:00:00,23.91,23.97,23.85,23.95,147800.0,18.7276,18.7746,18.6806,18.759,147800.0
2014-05-16 10:10:00,23.94,23.96,23.92,23.96,80500.0,18.7511,18.7668,18.7355,18.7668,80500.0
2014-05-16 10:20:00,23.96,23.97,23.89,23.92,71300.0,18.7668,18.7746,18.712,18.7355,71300.0
2014-05-16 10:30:00,23.92,23.94,23.9,23.93,76500.0,18.7355,18.7511,18.7198,18.7433,76500.0
2014-05-16 10:40:00,23.93,24.02,23.92,24.02,66600.0,18.7433,18.8138,18.7355,18.8138,66600.0
2014-05-16 10:50:00,24.02,24.15,24.02,24.15,148100.0,18.8138,18.9156,18.8138,18.9156,148100.0
2014-05-16 11:00:00,24.15,24.18,24.1,24.1,121800.0,18.9156,18.9391,18.8765,18.8765,121800.0
2014-05-16 11:10:00,24.1,24.14,24.09,24.12,86800.0,18.8765,18.9078,18.8686,18.8921,86800.0
2014-05-16 11:20:00,24.12,24.13,24.08,24.13,77800.0,18.8921,18.9,18.8608,18.9,77800.0
2014-05-16 11:30:00,24.13,24.15,24.06,24.06,108200.0,18.9,18.9156,18.8451,18.8451,108200.0
2014-05-16 11:40:00,24.06,24.06,23.98,23.98,55400.0,18.8451,18.8451,18.7825,18.7825,55400.0
2014-05-16 11:50:00,23.98,24.0,23.92,23.94,94600.0,18.7825,18.7981,18.7355,18.7511,94600.0
2014-05-16 12:00:00,23.95,23.95,23.85,23.85,127500.0,18.759,18.759,18.6806,18.6806,127500.0
2014-05-16 12:10:00,23.85,23.91,23.84,23.9,50300.0,18.6806,18.7276,18.6728,18.7198,50300.0
2014-05-16 12:20:00,23.9,23.9,23.85,23.86,41500.0,18.7198,18.7198,18.6806,18.6885,41500.0
2014-05-16 12:30:00,23.86,23.93,23.86,23.89,33200.0,18.6885,18.7433,18.6885,18.712,33200.0
2014-05-16 12:40:00,23.89,23.93,23.86,23.93,70300.0,18.712,18.7433,18.6885,18.7433,70300.0
2014-05-16 12:50:00,23.93,23.96,23.92,23.95,53200.0,18.7433,18.7668,18.7355,18.759,53200.0
2014-05-16 13:00:00,23.95,23.95,23.91,23.94,55000.0,18.759,18.759,18.7276,18.7511,55000.0
2014-05-16 13:10:00,23.94,23.98,23.93,23.95,48200.0,18.7511,18.7825,18.7433,18.759,48200.0
2014-05-16 13:20:00,23.96,23.96,23.85,23.86,128800.0,18.7668,18.7668,18.6806,18.6885,128800.0
2014-05-16 13:30:00,23.87,23.89,23.84,23.87,75100.0,18.6963,18.712,18.6728,18.6963,75100.0
2014-05-16 13:40:00,23.86,23.86,23.77,23.78,181400.0,18.6885,18.6885,18.618,18.6258,181400.0
2014-05-16 13:50:00,23.78,23.84,23.77,23.84,56000.0,18.6258,18.6728,18.618,18.6728,56000.0
2014-05-16 14:00:00,23.84,23.85,23.82,23.83,43600.0,18.6728,18.6806,18.6571,18.665,43600.0
2014-05-16 14:10:00,23.83,23.86,23.83,23.86,51200.0,18.665,18.6885,18.665,18.6885,51200.0
2014-05-16 14:20:00,23.86,23.88,23.85,23.86,37800.0,18.6885,18.7041,18.6806,18.6885,37800.0
2014-05-16 14:30:00,23.86,23.87,23.84,23.85,44800.0,18.6885,18.6963,18.6728,18.6806,44800.0
2014-05-16 14:40:00,23.85,23.88,23.84,23.87,51800.0,18.6806,18.7041,18.6728,18.6963,51800.0
2014-05-16 14:50:00,23.88,23.91,23.86,23.9,51700.0,18.7041,18.7276,18.6885,18.7198,51700.0
2014-05-16 15:00:00,23.91,23.95,23.91,23.94,96600.0,18.7276,18.759,18.7276,18.7511,96600.0
2014-05-16 15:10:00,23.95,23.96,23.92,23.93,79000.0,18.759,18.7668,18.7355,18.7433,79000.0
2014-05-16 15:20:00,23.93,23.96,23.92,23.96,72300.0,18.7433,18.7668,18.7355,18.7668,72300.0
2014-05-16 15:30:00,23.96,24.02,23.96,23.99,157200.0,18.7668,18.8138,18.7668,18.7903,157200.0
2014-05-16 15:40:00,23.99,24.02,23.98,24.01,132400.0,18.7903,18.8138,18.7825,18.806,132400.0
2014-05-16 15:50:00,24.02,24.02,23.99,24.0,349600.0,18.8138,18.8138,18.7903,18.7981,349600.0
2014-05-19 09:30:00,24.12,24.13,23.82,23.84,223300.0,18.8921,18.9,18.6571,18.6728,223300.0
2014-05-19 09:40:00,23.84,23.86,23.73,23.74,244200.0,18.6728,18.6885,18.5867,18.5945,244200.0
2014-05-19 09:50:00,23.75,23.85,23.74,23.82,188300.0,18.6023,18.6806,18.5945,18.6571,188300.0
2014-05-19 10:00:00,23.82,23.83,23.72,23.73,176600.0,18.6571,18.665,18.5788,18.5867,176600.0
2014-05-19 10:10:00,23.73,23.73,23.61,23.62,176700.0,18.5867,18.5867,18.4927,18.5005,176700.0
2014-05-19 10:20:00,23.61,23.62,23.52,23.53,225000.0,18.4927,18.5005,18.4222,18.43,225000.0
2014-05-19 10:30:00,23.53,23.55,23.52,23.52,183600.0,18.43,18.4457,18.4222,18.4222,183600.0
2014-05-19 10:40:00,23.53,23.53,23.45,23.52,386700.0,18.43,18.43,18.3673,18.4222,386700.0
2014-05-19 10:50:00,23.52,23.55,23.51,23.55,110200.0,18.4222,18.4457,18.4143,18.4457,110200.0
2014-05-19 11:00:00,23.55,23.59,23.53,23.55,190800.0,18.4457,18.477,18.43,18.4457,190800.0
2014-05-19 11:10:00,23.55,23.55,23.5,23.53,148500.0,18.4457,18.4457,18.4065,18.43,148500.0
2014-05-19 11:20:00,23.53,23.57,23.52,23.57,114800.0,18.43,18.4613,18.4222,18.4613,114800.0
2014-05-19 11:30:00,23.57,23.62,23.54,23.54,231600.0,18.4613,18.5005,18.4378,18.4378,231600.0
2014-05-19 11:40:00,23.55,23.56,23.51,23.51,81200.0,18.4457,18.4535,18.4143,18.4143,81200.0
2014-05-19 11:50:00,23.51,23.52,23.39,23.45,237700.0,18.4143,18.4222,18.3203,18.3673,237700.0
2014-05-19 12:00:00,23.45,23.48,23.44,23.44,61000.0,18.3673,18.3908,18.3595,18.3595,61000.0
2014-05-19 12:10:00,23.45,23.45,23.37,23.39,245700.0,18.3673,18.3673,18.3047,18.3203,245700.0
2014-05-19 12:20:00,23.39,23.4,23.37,23.38,111000.0,18.3203,18.3282,18.3047,18.3125,111000.0
2014-05-19 12:30:00,23.38,23.39,23.34,23.39,146200.0,18.3125,18.3203,18.2812,18.3203,146200.0
2014-05-19 12:40:00,23.39,23.39,23.35,23.35,81600.0,18.3203,18.3203,18.289,18.289,81600.0
2014-05-19 12:50:00,23.35,23.36,23.27,23.28,179000.0,18.289,18.2969,18.2264,18.2342,179000.0
2014-05-19 13:00:00,23.28,23.34,23.27,23.34,158700.0,18.2342,18.2812,18.2264,18.2812,158700.0
2014-05-19 13:10:00,23.34,23.36,23.33,23.35,76600.0,18.2812,18.2969,18.2734,18.289,76600.0
2014-05-19 13:20:00,23.35,23.36,23.33,23.34,53100.0,18.289,18.2969,18.2734,18.2812,53100.0
2014-05-19 13:30:00,23.35,23.35,23.33,23.33,50800.0,18.289,18.289,18.2734,18.2734,50800.0
2014-05-19 13:40:00,23.34,23.34,23.31,23.32,74200.0,18.2812,18.2812,18.2577,18.2655,74200.0
2014-05-19 13:50:00,23.31,23.46,23.31,23.41,477800.0,18.2577,18.3752,18.2577,18.336,477800.0
2014-05-19 14:00:00,23.41,23.47,23.4,23.47,123500.0,18.336,18.383,18.3282,18.383,123500.0
2014-05-19 14:10:00,23.47,23.47,23.44,23.45,108800.0,18.383,18.383,18.3595,18.3673,108800.0
2014-05-19 14:20:00,23.45,23.46,23.43,23.45,119400.0,18.3673,18.3752,18.3517,18.3673,119400.0
2014-05-19 14:30:00,23.45,23.48,23.44,23.46,94900.0,18.3673,18.3908,18.3595,18.3752,94900.0
2014-05-19 14:40:00,23.46,23.47,23.46,23.46,51200.0,18.3752,18.383,18.3752,18.3752,51200.0
2014-05-19 14:50:00,23.46,23.47,23.43,23.45,139500.0,18.3752,18.383,18.3517,18.3673,139500.0
2014-05-19 15:00:00,23.44,23.45,23.42,23.43,120200.0,18.3595,18.3673,18.3438,18.3517,120200.0
2014-05-19 15:10:00,23.44,23.44,23.4,23.4,178900.0,18.3595,18.3595,18.3282,18.3282,178900.0
2014-05-19 15:20:00,23.41,23.46,23.39,23.43,337300.0,18.336,18.3752,18.3203,18.3517,337300.0
2014-05-19 15:30:00,23.42,23.44,23.4,23.43,223000.0,18.3438,18.3595,18.3282,18.3517,223000.0
2014-05-19 15:40:00,23.43,23.44,23.38,23.39,544400.0,18.3517,18.3595,18.3125,18.3203,544400.0
2014-05-19 15:50:00,23.38,23.41,23.33,23.34,1043900.0,18.3125,18.336,18.2734,18.2812,1043900.0
2014-05-20 09:30:00,23.32,23.66,23.28,23.52,371700.0,18.2655,18.5318,18.2342,18.4222,371700.0
2014-05-20 09:40:00,23.52,23.61,23.5,23.57,218900.0,18.4222,18.4927,18.4065,18.4613,218900.0
2014-05-20 09:50:00,23.57,23.63,23.55,23.59,106200.0,18.4613,18.5083,18.4457,18.477,106200.0
2014-05-20 10:00:00,23.58,23.62,23.55,23.58,109500.0,18.4692,18.5005,18.4457,18.4692,109500.0
2014-05-20 10:10:00,23.59,23.61,23.53,23.58,145800.0,18.477,18.4927,18.43,18.4692,145800.0
2014-05-20 10:20:00,23.58,23.58,23.5,23.51,100400.0,18.4692,18.4692,18.4065,18.4143,100400.0
2014-05-20 10:30:00,23.51,23.6,23.51,23.57,93400.0,18.4143,18.4848,18.4143,18.4613,93400.0
2014-05-20 10:40:00,23.56,23.58,23.53,23.56,54600.0,18.4535,18.4692,18.43,18.4535,54600.0
2014-05-20 10:50:00,23.56,23.63,23.56,23.63,71500.0,18.4535,18.5083,18.4535,18.5083,71500.0
2014-05-20 11:00:00,23.63,23.65,23.58,23.59,68300.0,18.5083,18.524,18.4692,18.477,68300.0
2014-05-20 11:10:00,23.59,23.63,23.59,23.61,54300.0,18.477,18.5083,18.477,18.4927,54300.0
2014-05-20 11:20:00,23.6,23.61,23.57,23.58,44100.0,18.4848,18.4927,18.4613,18.4692,44100.0
2014-05-20 11:30:00,23.58,23.62,23.58,23.61,51600.0,18.4692,18.5005,18.4692,18.4927,51600.0
2014-05-20 11:40:00,23.61,23.62,23.58,23.59,56200.0,18.4927,18.5005,18.4692,18.477,56200.0
2014-05-20 11:50:00,23.59,23.61,23.57,23.6,73800.0,18.477,18.4927,18.4613,18.4848,73800.0
2014-05-20 12:00:00,23.6,23.6,23.53,23.58,74800.0,18.4848,18.4848,18.43,18.4692,74800.0
2014-05-20 12:10:00,23.58,23.61,23.52,23.54,88900.0,18.4692,18.4927,18.4222,18.4378,88900.0
2014-05-20 12:20:00,23.53,23.57,23.52,23.55,34600.0,18.43,18.4613,18.4222,18.4457,34600.0
2014-05-20 12:30:00,23.55,23.56,23.49,23.49,70900.0,18.4457,18.4535,18.3987,18.3987,70900.0
2014-05-20 12:40:00,23.49,23.53,23.49,23.52,31500.0,18.3987,18.43,18.3987,18.4222,31500.0
2014-05-20 12:50:00,23.52,23.54,23.52,23.53,18300.0,18.4222,18.4378,18.4222,18.43,18300.0
2014-05-20 13:00:00,23.54,23.54,23.49,23.52,54500.0,18.4378,18.4378,18.3987,18.4222,54500.0
2014-05-20 13:10:00,23.51,23.52,23.48,23.48,45400.0,18.4143,18.4222,18.3908,18.3908,45400.0
2014-05-20 13:20:00,23.49,23.5,23.47,23.49,42300.0,18.3987,18.4065,18.383,18.3987,42300.0
2014-05-20 13:30:00,23.49,23.51,23.47,23.47,38400.0,18.3987,18.4143,18.383,18.383,38400.0
2014-05-20 13:40:00,23.47,23.48,23.45,23.45,45100.0,18.383,18.3908,18.3673,18.3673,45100.0
2014-05-20 13:50:00,23.46,23.46,23.43,23.43,34500.0,18.3752,18.3752,18.3517,18.3517,34500.0
2014-05-20 14:00:00,23.44,23.45,23.43,23.45,39400.0,18.3595,18.3673,18.3517,18.3673,39400.0
2014-05-20 14:10:00,23.46,23.47,23.45,23.47,21000.0,18.3752,18.383,18.3673,18.383,21000.0
2014-05-20 14:20:00,23.47,23.48,23.44,23.44,55300.0,18.383,18.3908,18.3595,18.3595,55300.0
2014-05-20 14:30:00,23.45,23.45,23.4,23.4,71900.0,18.3673,18.3673,18.3282,18.3282,71900.0
2014-05-20 14:40:00,23.4,23.53,23.4,23.53,177000.0,18.3282,18.43,18.3282,18.43,177000.0
2014-05-20 14:50:00,23.54,23.54,23.51,23.53,74600.0,18.4378,18.4378,18.4143,18.43,74600.0
2014-05-20 15:00:00,23.53,23.56,23.53,23.56,47500.0,18.43,18.4535,18.43,18.4535,47500.0
2014-05-20 15:10:00,23.55,23.57,23.55,23.57,50700.0,18.4457,18.4613,18.4457,18.4613,50700.0
2014-05-20 15:20:00,23.57,23.65,23.56,23.65,164600.0,18.4613,18.524,18.4535,18.524,164600.0
2014-05-20 15:30:00,23.64,23.68,23.61,23.66,237800.0,18.5162,18.5475,18.4927,18.5318,237800.0
2014-05-20 15:40:00,23.65,23.67,23.63,23.65,166400.0,18.524,18.5397,18.5083,18.524,166400.0
2014-05-20 15:50:00,23.65,23.66,23.61,23.62,312500.0,18.524,18.5318,18.4927,18.5005,312500.0
2014-05-21 09:30:00,23.49,23.58,23.48,23.52,212800.0,18.3987,18.4692,18.3908,18.4222,212800.0
2014-05-21 09:40:00,23.53,23.6,23.49,23.51,119800.0,18.43,18.4848,18.3987,18.4143,119800.0
2014-05-21 09:50:00,23.5,23.5,23.44,23.46,79700.0,18.4065,18.4065,18.3595,18.3752,79700.0
2014-05-21 10:00:00,23.46,23.55,23.45,23.5,65800.0,18.3752,18.4457,18.3673,18.4065,65800.0
2014-05-21 10:10:00,23.51,23.54,23.48,23.5,106000.0,18.4143,18.4378,18.3908,18.4065,106000.0
2014-05-21 10:20:00,23.49,23.61,23.48,23.57,121300.0,18.3987,18.4927,18.3908,18.4613,121300.0
2014-05-21 10:30:00,23.56,23.61,23.53,23.6,52000.0,18.4535,18.4927,18.43,18.4848,52000.0
2014-05-21 10:40:00,23.6,23.6,23.52,23.55,35000.0,18.4848,18.4848,18.4222,18.4457,35000.0
2014-05-21 10:50:00,23.55,23.6,23.55,23.57,69200.0,18.4457,18.4848,18.4457,18.4613,69200.0
2014-05-21 11:00:00,23.57,23.58,23.55,23.56,42800.0,18.4613,18.4692,18.4457,18.4535,42800.0
2014-05-21 11:10:00,23.55,23.56,23.52,23.53,22200.0,18.4457,18.4535,18.4222,18.43,22200.0
2014-05-21 11:20:00,23.53,23.56,23.49,23.5,90100.0,18.43,18.4535,18.3987,18.4065,90100.0
2014-05-21 11:30:00,23.51,23.53,23.5,23.52,33300.0,18.4143,18.43,18.4065,18.4222,33300.0
2014-05-21 11:40:00,23.51,23.52,23.47,23.49,41700.0,18.4143,18.4222,18.383,18.3987,41700.0
2014-05-21 11:50:00,23.48,23.5,23.47,23.49,37600.0,18.3908,18.4065,18.383,18.3987,37600.0
2014-05-21 12:00:00,23.5,23.5,23.47,23.5,41500.0,18.4065,18.4065,18.383,18.4065,41500.0
2014-05-21 12:10:00,23.5,23.5,23.48,23.5,17500.0,18.4065,18.4065,18.3908,18.4065,17500.0
2014-05-21 12:20:00,23.49,23.51,23.45,23.49,126700.0,18.3987,18.4143,18.3673,18.3987,126700.0
2014-05-21 12:30:00,23.48,23.5,23.46,23.49,37600.0,18.3908,18.4065,18.3752,18.3987,37600.0
2014-05-21 12:40:00,23.5,23.5,23.48,23.49,27900.0,18.4065,18.4065,18.3908,18.3987,27900.0
2014-05-21 12:50:00,23.5,23.5,23.46,23.48,35900.0,18.4065,18.4065,18.3752,18.3908,35900.0
2014-05-21 13:00:00,23.48,23.49,23.47,23.48,39300.0,18.3908,18.3987,18.383,18.3908,39300.0
2014-05-21 13:10:00,23.47,23.51,23.47,23.5,23600.0,18.383,18.4143,18.383,18.4065,23600.0
2014-05-21 13:20:00,23.49,23.49,23.47,23.47,21100.0,18.3987,18.3987,18.383,18.383,21100.0
2014-05-21 13:30:00,23.47,23.5,23.47,23.49,28700.0,18.383,18.4065,18.383,18.3987,28700.0
2014-05-21 13:40:00,23.5,23.51,23.48,23.49,62500.0,18.4065,18.4143,18.3908,18.3987,62500.0
2014-05-21 13:50:00,23.48,23.49,23.42,23.43,82900.0,18.3908,18.3987,18.3438,18.3517,82900.0
2014-05-21 14:00:00,23.43,23.46,23.42,23.44,273200.0,18.3517,18.3752,18.3438,18.3595,273200.0
2014-05-21 14:10:00,23.45,23.55,23.44,23.51,462900.0,18.3673,18.4457,18.3595,18.4143,462900.0
2014-05-21 14:20:00,23.51,23.53,23.48,23.49,60300.0,18.4143,18.43,18.3908,18.3987,60300.0
2014-05-21 14:30:00,23.5,23.53,23.48,23.51,186900.0,18.4065,18.43,18.3908,18.4143,186900.0
2014-05-21 14:40:00,23.51,23.53,23.51,23.52,141300.0,18.4143,18.43,18.4143,18.4222,141300.0
2014-05-21 14:50:00,23.52,23.53,23.51,23.51,65500.0,18.4222,18.43,18.4143,18.4143,65500.0
2014-05-21 15:00:00,23.51,23.56,23.5,23.53,56800.0,18.4143,18.4535,18.4065,18.43,56800.0
2014-05-21 15:10:00,23.53,23.54,23.5,23.51,46100.0,18.43,18.4378,18.4065,18.4143,46100.0
2014-05-21 15:20:00,23.51,23.56,23.51,23.53,187500.0,18.4143,18.4535,18.4143,18.43,187500.0
2014-05-21 15:30:00,23.53,23.56,23.52,23.56,128100.0,18.43,18.4535,18.4222,18.4535,128100.0
2014-05-21 15:40:00,23.55,23.56,23.53,23.56,158800.0,18.4457,18.4535,18.43,18.4535,158800.0
2014-05-21 15:50:00,23.56,23.59,23.56,23.59,295200.0,18.4535,18.477,18.4535,18.477,295200.0
2014-05-22 09:30:00,23.71,23.75,23.48,23.49,292500.0,18.571,18.6023,18.3908,18.3987,292500.0
2014-05-22 09:40:00,23.49,23.5,23.37,23.39,187300.0,18.3987,18.4065,18.3047,18.3203,187300.0
2014-05-22 09:50:00,23.39,23.4,23.33,23.36,138700.0,18.3203,18.3282,18.2734,18.2969,138700.0
2014-05-22 10:00:00,23.35,23.41,23.35,23.39,111400.0,18.289,18.336,18.289,18.3203,111400.0
2014-05-22 10:10:00,23.38,23.4,23.36,23.39,102600.0,18.3125,18.3282,18.2969,18.3203,102600.0
2014-05-22 10:20:00,23.39,23.45,23.38,23.38,80600.0,18.3203,18.3673,18.3125,18.3125,80600.0
2014-05-22 10:30:00,23.38,23.42,23.38,23.42,68300.0,18.3125,18.3438,18.3125,18.3438,68300.0
2014-05-22 10:40:00,23.42,23.43,23.39,23.42,66800.0,18.3438,18.3517,18.3203,18.3438,66800.0
2014-05-22 10:50:00,23.41,23.45,23.41,23.43,71000.0,18.336,18.3673,18.336,18.3517,71000.0
2014-05-22 11:00:00,23.44,23.44,23.31,23.34,116600.0,18.3595,18.3595,18.2577,18.2812,116600.0
2014-05-22 11:10:00,23.33,23.4,23.33,23.39,48700.0,18.2734,18.3282,18.2734,18.3203,48700.0
2014-05-22 11:20:00,23.39,23.42,23.37,23.37,94000.0,18.3203,18.3438,18.3047,18.3047,94000.0
2014-05-22 11:30:00,23.37,23.4,23.36,23.39,37200.0,18.3047,18.3282,18.2969,18.3203,37200.0
2014-05-22 11:40:00,23.4,23.41,23.39,23.39,26000.0,18.3282,18.336,18.3203,18.3203,26000.0
2014-05-22 11:50:00,23.39,23.4,23.39,23.39,15000.0,18.3203,18.3282,18.3203,18.3203,15000.0
2014-05-22 12:00:00,23.39,23.46,23.39,23.46,92700.0,18.3203,18.3752,18.3203,18.3752,92700.0
2014-05-22 12:10:00,23.46,23.47,23.42,23.42,39300.0,18.3752,18.383,18.3438,18.3438,39300.0
2014-05-22 12:20:00,23.42,23.44,23.41,23.44,16400.0,18.3438,18.3595,18.336,18.3595,16400.0
2014-05-22 12:30:00,23.43,23.48,23.43,23.46,68200.0,18.3517,18.3908,18.3517,18.3752,68200.0
2014-05-22 12:40:00,23.46,23.48,23.44,23.45,59400.0,18.3752,18.3908,18.3595,18.3673,59400.0
2014-05-22 12:50:00,23.44,23.48,23.44,23.47,111300.0,18.3595,18.3908,18.3595,18.383,111300.0
2014-05-22 13:00:00,23.48,23.48,23.43,23.46,39400.0,18.3908,18.3908,18.3517,18.3752,39400.0
2014-05-22 13:10:00,23.45,23.5,23.45,23.48,54600.0,18.3673,18.4065,18.3673,18.3908,54600.0
2014-05-22 13:20:00,23.47,23.48,23.43,23.46,129400.0,18.383,18.3908,18.3517,18.3752,129400.0
2014-05-22 13:30:00,23.46,23.46,23.43,23.45,47200.0,18.3752,18.3752,18.3517,18.3673,47200.0
2014-05-22 13:40:00,23.44,23.47,23.44,23.47,65700.0,18.3595,18.383,18.3595,18.383,65700.0
2014-05-22 13:50:00,23.46,23.47,23.45,23.46,46200.0,18.3752,18.383,18.3673,18.3752,46200.0
2014-05-22 14:00:00,23.46,23.48,23.43,23.47,136000.0,18.3752,18.3908,18.3517,18.383,136000.0
2014-05-22 14:10:00,23.48,23.5,23.44,23.45,85100.0,18.3908,18.4065,18.3595,18.3673,85100.0
2014-05-22 14:20:00,23.45,23.46,23.43,23.43,59200.0,18.3673,18.3752,18.3517,18.3517,59200.0
2014-05-22 14:30:00,23.43,23.44,23.42,23.44,35800.0,18.3517,18.3595,18.3438,18.3595,35800.0
2014-05-22 14:40:00,23.45,23.46,23.43,23.45,43500.0,18.3673,18.3752,18.3517,18.3673,43500.0
2014-05-22 14:50:00,23.46,23.46,23.43,23.44,89000.0,18.3752,18.3752,18.3517,18.3595,89000.0
2014-05-22 15:00:00,23.44,23.44,23.41,23.41,51700.0,18.3595,18.3595,18.336,18.336,51700.0
2014-05-22 15:10:00,23.42,23.42,23.39,23.4,88400.0,18.3438,18.3438,18.3203,18.3282,88400.0
2014-05-22 15:20:00,23.4,23.4,23.36,23.36,37400.0,18.3282,18.3282,18.2969,18.2969,37400.0
2014-05-22 15:30:00,23.36,23.39,23.36,23.38,68900.0,18.2969,18.3203,18.2969,18.3125,68900.0
2014-05-22 15:40:00,23.38,23.4,23.36,23.36,152600.0,18.3125,18.3282,18.2969,18.2969,152600.0
2014-05-22 15:50:00,23.37,23.39,23.35,23.37,275500.0,18.3047,18.3203,18.289,18.3047,275500.0
2014-05-23 09:30:00,23.37,23.52,23.36,23.49,166000.0,18.3047,18.4222,18.2969,18.3987,166000.0
2014-05-23 09:40:00,23.48,23.62,23.46,23.58,115800.0,18.3908,18.5005,18.3752,18.4692,115800.0
2014-05-23 09:50:00,23.58,23.58,23.45,23.46,108100.0,18.4692,18.4692,18.3673,18.3752,108100.0
2014-05-23 10:00:00,23.46,23.53,23.42,23.5,228300.0,18.3752,18.43,18.3438,18.4065,228300.0
2014-05-23 10:10:00,23.51,23.51,23.41,23.42,118400.0,18.4143,18.4143,18.336,18.3438,118400.0
2014-05-23 10:20:00,23.42,23.45,23.39,23.45,89100.0,18.3438,18.3673,18.3203,18.3673,89100.0
2014-05-23 10:30:00,23.44,23.46,23.42,23.44,36900.0,18.3595,18.3752,18.3438,18.3595,36900.0
2014-05-23 10:40:00,23.44,23.47,23.44,23.45,35400.0,18.3595,18.383,18.3595,18.3673,35400.0
2014-05-23 10:50:00,23.46,23.46,23.4,23.4,123100.0,18.3752,18.3752,18.3282,18.3282,123100.0
2014-05-23 11:00:00,23.41,23.41,23.35,23.36,56600.0,18.336,18.336,18.289,18.2969,56600.0
2014-05-23 11:10:00,23.35,23.43,23.34,23.42,128200.0,18.289,18.3517,18.2812,18.3438,128200.0
2014-05-23 11:20:00,23.41,23.43,23.39,23.4,52000.0,18.336,18.3517,18.3203,18.3282,52000.0
2014-05-23 11:30:00,23.4,23.42,23.39,23.4,82400.0,18.3282,18.3438,18.3203,18.3282,82400.0
2014-05-23 11:40:00,23.4,23.41,23.37,23.39,55500.0,18.3282,18.336,18.3047,18.3203,55500.0
2014-05-23 11:50:00,23.39,23.42,23.37,23.41,64900.0,18.3203,18.3438,18.3047,18.336,64900.0
2014-05-23 12:00:00,23.41,23.42,23.39,23.39,16400.0,18.336,18.3438,18.3203,18.3203,16400.0
2014-05-23 12:10:00,23.4,23.4,23.38,23.39,224600.0,18.3282,18.3282,18.3125,18.3203,224600.0
2014-05-23 12:20:00,23.4,23.41,23.39,23.4,91100.0,18.3282,18.336,18.3203,18.3282,91100.0
2014-05-23 12:30:00,23.4,23.42,23.37,23.4,138800.0,18.3282,18.3438,18.3047,18.3282,138800.0
2014-05-23 12:40:00,23.4,23.42,23.39,23.42,144900.0,18.3282,18.3438,18.3203,18.3438,144900.0
2014-05-23 12:50:00,23.42,23.44,23.41,23.43,38000.0,18.3438,18.3595,18.336,18.3517,38000.0
2014-05-23 13:00:00,23.42,23.43,23.36,23.37,20300.0,18.3438,18.3517,18.2969,18.3047,20300.0
2014-05-23 13:10:00,23.36,23.37,23.35,23.36,25800.0,18.2969,18.3047,18.289,18.2969,25800.0
2014-05-23 13:20:00,23.35,23.36,23.35,23.36,21000.0,18.289,18.2969,18.289,18.2969,21000.0
2014-05-23 13:30:00,23.36,23.4,23.35,23.4,60200.0,18.2969,18.3282,18.289,18.3282,60200.0
2014-05-23 13:40:00,23.39,23.41,23.39,23.4,10500.0,18.3203,18.336,18.3203,18.3282,10500.0
2014-05-23 13:50:00,23.4,23.41,23.4,23.41,12700.0,18.3282,18.336,18.3282,18.336,12700.0
2014-05-23 14:00:00,23.41,23.42,23.4,23.41,40900.0,18.336,18.3438,18.3282,18.336,40900.0
2014-05-23 14:10:00,23.41,23.46,23.41,23.44,101000.0,18.336,18.3752,18.336,18.3595,101000.0
2014-05-23 14:20:00,23.44,23.44,23.4,23.41,72000.0,18.3595,18.3595,18.3282,18.336,72000.0
2014-05-23 14:30:00,23.41,23.41,23.39,23.39,24200.0,18.336,18.336,18.3203,18.3203,24200.0
2014-05-23 14:40:00,23.4,23.4,23.38,23.4,32500.0,18.3282,18.3282,18.3125,18.3282,32500.0
2014-05-23 14:50:00,23.4,23.41,23.39,23.41,30600.0,18.3282,18.336,18.3203,18.336,30600.0
2014-05-23 15:00:00,23.41,23.44,23.4,23.43,42600.0,18.336,18.3595,18.3282,18.3517,42600.0
2014-05-23 15:10:00,23.44,23.45,23.41,23.43,85000.0,18.3595,18.3673,18.336,18.3517,85000.0
2014-05-23 15:20:00,23.43,23.43,23.39,23.41,55500.0,18.3517,18.3517,18.3203,18.336,55500.0
2014-05-23 15:30:00,23.41,23.44,23.4,23.42,200500.0,18.336,18.3595,18.3282,18.3438,200500.0
2014-05-23 15:40:00,23.42,23.42,23.4,23.41,150600.0,18.3438,18.3438,18.3282,18.336,150600.0
2014-05-23 15:50:00,23.41,23.43,23.39,23.39,161500.0,18.336,18.3517,18.3203,18.3203,161500.0
2014-05-27 09:30:00,23.22,23.22,22.91,22.96,523700.0,18.1872,18.1872,17.9444,17.9835,523700.0
2014-05-27 09:40:00,22.96,22.97,22.75,22.76,277100.0,17.9835,17.9914,17.8191,17.8269,277100.0
2014-05-27 09:50:00,22.76,22.84,22.75,22.84,213800.0,17.8269,17.8896,17.8191,17.8896,213800.0
2014-05-27 10:00:00,22.83,22.93,22.83,22.91,236700.0,17.8817,17.9601,17.8817,17.9444,236700.0
2014-05-27 10:10:00,22.91,22.93,22.78,22.8,471900.0,17.9444,17.9601,17.8426,17.8582,471900.0
2014-05-27 10:20:00,22.81,22.85,22.79,22.8,218000.0,17.8661,17.8974,17.8504,17.8582,218000.0
2014-05-27 10:30:00,22.8,22.8,22.65,22.68,337900.0,17.8582,17.8582,17.7407,17.7642,337900.0
2014-05-27 10:40:00,22.69,22.77,22.68,22.72,219000.0,17.7721,17.8347,17.7642,17.7956,219000.0
2014-05-27 10:50:00,22.71,22.78,22.71,22.77,63300.0,17.7877,17.8426,17.7877,17.8347,63300.0
2014-05-27 11:00:00,22.76,22.8,22.74,22.78,189400.0,17.8269,17.8582,17.8112,17.8426,189400.0
2014-05-27 11:10:00,22.78,22.78,22.73,22.75,116100.0,17.8426,17.8426,17.8034,17.8191,116100.0
2014-05-27 11:20:00,22.75,22.76,22.67,22.69,133600.0,17.8191,17.8269,17.7564,17.7721,133600.0
2014-05-27 11:30:00,22.69,22.73,22.68,22.7,88700.0,17.7721,17.8034,17.7642,17.7799,88700.0
2014-05-27 11:40:00,22.7,22.71,22.65,22.68,132900.0,17.7799,17.7877,17.7407,17.7642,132900.0
2014-05-27 11:50:00,22.68,22.71,22.66,22.71,37200.0,17.7642,17.7877,17.7486,17.7877,37200.0
2014-05-27 12:00:00,22.71,22.75,22.7,22.73,136900.0,17.7877,17.8191,17.7799,17.8034,136900.0
2014-05-27 12:10:00,22.72,22.73,22.7,22.7,79700.0,17.7956,17.8034,17.7799,17.7799,79700.0
2014-05-27 12:20:00,22.7,22.7,22.61,22.65,173700.0,17.7799,17.7799,17.7094,17.7407,173700.0
2014-05-27 12:30:00,22.64,22.66,22.61,22.66,97600.0,17.7329,17.7486,17.7094,17.7486,97600.0
2014-05-27 12:40:00,22.65,22.66,22.63,22.65,50000.0,17.7407,17.7486,17.7251,17.7407,50000.0
2014-05-27 12:50:00,22.65,22.65,22.62,22.64,73100.0,17.7407,17.7407,17.7172,17.7329,73100.0
2014-05-27 13:00:00,22.64,22.65,22.62,22.65,97100.0,17.7329,17.7407,17.7172,17.7407,97100.0
2014-05-27 13:10:00,22.64,22.67,22.64,22.66,116600.0,17.7329,17.7564,17.7329,17.7486,116600.0
2014-05-27 13:20:00,22.66,22.68,22.61,22.63,250100.0,17.7486,17.7642,17.7094,17.7251,250100.0
2014-05-27 13:30:00,22.62,22.65,22.62,22.64,59300.0,17.7172,17.7407,17.7172,17.7329,59300.0
2014-05-27 13:40:00,22.64,22.65,22.64,22.65,31800.0,17.7329,17.7407,17.7329,17.7407,31800.0
2014-05-27 13:50:00,22.65,22.65,22.61,22.62,92300.0,17.7407,17.7407,17.7094,17.7172,92300.0
2014-05-27 14:00:00,22.62,22.64,22.61,22.64,78700.0,17.7172,17.7329,17.7094,17.7329,78700.0
2014-05-27 14:10:00,22.64,22.65,22.63,22.64,32200.0,17.7329,17.7407,17.7251,17.7329,32200.0
2014-05-27 14:20:00,22.64,22.66,22.61,22.64,155100.0,17.7329,17.7486,17.7094,17.7329,155100.0
2014-05-27 14:30:00,22.64,22.67,22.63,22.67,94900.0,17.7329,17.7564,17.7251,17.7564,94900.0
2014-05-27 14:40:00,22.67,22.67,22.65,22.66,62100.0,17.7564,17.7564,17.7407,17.7486,62100.0
2014-05-27 14:50:00,22.66,22.7,22.66,22.69,90100.0,17.7486,17.7799,17.7486,17.7721,90100.0
2014-05-27 15:00:00,22.69,22.7,22.68,22.68,85000.0,17.7721,17.7799,17.7642,17.7642,85000.0
2014-05-27 15:10:00,22.67,22.68,22.65,22.68,113000.0,17.7564,17.7642,17.7407,17.7642,113000.0
2014-05-27 15:20:00,22.68,22.68,22.66,22.67,100700.0,17.7642,17.7642,17.7486,17.7564,100700.0
2014-05-27 15:30:00,22.67,22.71,22.66,22.71,117600.0,17.7564,17.7877,17.7486,17.7877,117600.0
2014-05-27 15:40:00,22.71,22.75,22.7,22.71,288000.0,17.7877,17.8191,17.7799,17.7877,288000.0
2014-05-27 15:50:00,22.71,22.72,22.66,22.69,948700.0,17.7877,17.7956,17.7486,17.7721,948700.0
2014-05-28 09:30:00,22.58,22.62,22.41,22.43,376600.0,17.6859,17.7172,17.5528,17.5684,376600.0
2014-05-28 09:40:00,22.42,22.42,22.3,22.33,284600.0,17.5606,17.5606,17.4666,17.4901,284600.0
2014-05-28 09:50:00,22.33,22.39,22.28,22.33,311500.0,17.4901,17.5371,17.4509,17.4901,311500.0
2014-05-28 10:00:00,22.33,22.36,22.3,22.33,173700.0,17.4901,17.5136,17.4666,17.4901,173700.0
2014-05-28 10:10:00,22.33,22.34,22.25,22.26,163800.0,17.4901,17.4979,17.4274,17.4353,163800.0
2014-05-28 10:20:00,22.26,22.4,22.22,22.4,295200.0,17.4353,17.5449,17.4039,17.5449,295200.0
2014-05-28 10:30:00,22.4,22.44,22.37,22.4,174100.0,17.5449,17.5763,17.5214,17.5449,174100.0
2014-05-28 10:40:00,22.39,22.4,22.31,22.33,169900.0,17.5371,17.5449,17.4744,17.4901,169900.0
2014-05-28 10:50:00,22.33,22.37,22.32,22.35,149500.0,17.4901,17.5214,17.4823,17.5058,149500.0
2014-05-28 11:00:00,22.36,22.39,22.3,22.32,233800.0,17.5136,17.5371,17.4666,17.4823,233800.0
2014-05-28 11:10:00,22.33,22.35,22.3,22.33,220000.0,17.4901,17.5058,17.4666,17.4901,220000.0
2014-05-28 11:20:00,22.33,22.33,22.28,22.3,193400.0,17.4901,17.4901,17.4509,17.4666,193400.0
2014-05-28 11:30:00,22.31,22.33,22.3,22.32,128200.0,17.4744,17.4901,17.4666,17.4823,128200.0
2014-05-28 11:40:00,22.32,22.38,22.31,22.32,198200.0,17.4823,17.5293,17.4744,17.4823,198200.0
2014-05-28 11:50:00,22.32,22.37,22.31,22.36,105600.0,17.4823,17.5214,17.4744,17.5136,105600.0
2014-05-28 12:00:00,22.37,22.42,22.36,22.41,100600.0,17.5214,17.5606,17.5136,17.5528,100600.0
2014-05-28 12:10:00,22.41,22.41,22.33,22.36,82600.0,17.5528,17.5528,17.4901,17.5136,82600.0
2014-05-28 12:20:00,22.36,22.41,22.36,22.4,156800.0,17.5136,17.5528,17.5136,17.5449,156800.0
2014-05-28 12:30:00,22.39,22.44,22.38,22.38,111300.0,17.5371,17.5763,17.5293,17.5293,111300.0
2014-05-28 12:40:00,22.39,22.41,22.38,22.41,60200.0,17.5371,17.5528,17.5293,17.5528,60200.0
2014-05-28 12:50:00,22.4,22.41,22.33,22.4,96800.0,17.5449,17.5528,17.4901,17.5449,96800.0
2014-05-28 13:00:00,22.39,22.4,22.39,22.4,66300.0,17.5371,17.5449,17.5371,17.5449,66300.0
2014-05-28 13:10:00,22.4,22.43,22.4,22.4,172600.0,17.5449,17.5684,17.5449,17.5449,172600.0
2014-05-28 13:20:00,22.41,22.41,22.38,22.39,68700.0,17.5528,17.5528,17.5293,17.5371,68700.0
2014-05-28 13:30:00,22.39,22.41,22.35,22.36,78300.0,17.5371,17.5528,17.5058,17.5136,78300.0
2014-05-28 13:40:00,22.37,22.39,22.36,22.38,66700.0,17.5214,17.5371,17.5136,17.5293,66700.0
2014-05-28 13:50:00,22.38,22.41,22.37,22.39,64000.0,17.5293,17.5528,17.5214,17.5371,64000.0
2014-05-28 14:00:00,22.39,22.41,22.37,22.39,102600.0,17.5371,17.5528,17.5214,17.5371,102600.0
2014-05-28 14:10:00,22.39,22.4,22.35,22.39,83600.0,17.5371,17.5449,17.5058,17.5371,83600.0
2014-05-28 14:20:00,22.39,22.41,22.37,22.39,100100.0,17.5371,17.5528,17.5214,17.5371,100100.0
2014-05-28 14:30:00,22.38,22.39,22.37,22.39,94700.0,17.5293,17.5371,17.5214,17.5371,94700.0
2014-05-28 14:40:00,22.39,22.39,22.36,22.39,104600.0,17.5371,17.5371,17.5136,17.5371,104600.0
2014-05-28 14:50:00,22.39,22.4,22.38,22.39,100300.0,17.5371,17.5449,17.5293,17.5371,100300.0
2014-05-28 15:00:00,22.39,22.42,22.38,22.42,92300.0,17.5371,17.5606,17.5293,17.5606,92300.0
2014-05-28 15:10:00,22.42,22.42,22.38,22.38,146500.0,17.5606,17.5606,17.5293,17.5293,146500.0
2014-05-28 15:20:00,22.38,22.4,22.35,22.39,203700.0,17.5293,17.5449,17.5058,17.5371,203700.0
2014-05-28 15:30:00,22.4,22.43,22.4,22.43,213500.0,17.5449,17.5684,17.5449,17.5684,213500.0
2014-05-28 15:40:00,22.43,22.49,22.42,22.48,335300.0,17.5684,17.6154,17.5606,17.6076,335300.0
2014-05-28 15:50:00,22.49,22.5,22.45,22.47,817600.0,17.6154,17.6233,17.5841,17.5998,817600.0
2014-05-29 09:30:00,22.3,22.66,22.26,22.52,257000.0,17.4666,17.7486,17.4353,17.6389,257000.0
2014-05-29 09:40:00,22.53,22.67,22.43,22.65,179900.0,17.6467,17.7564,17.5684,17.7407,179900.0
2014-05-29 09:50:00,22.66,22.69,22.59,22.66,124100.0,17.7486,17.7721,17.6937,17.7486,124100.0
2014-05-29 10:00:00,22.67,22.69,22.63,22.67,160000.0,17.7564,17.7721,17.7251,17.7564,160000.0
2014-05-29 10:10:00,22.67,22.67,22.54,22.62,184200.0,17.7564,17.7564,17.6546,17.7172,184200.0
2014-05-29 10:20:00,22.63,22.67,22.61,22.64,165400.0,17.7251,17.7564,17.7094,17.7329,165400.0
2014-05-29 10:30:00,22.63,22.75,22.62,22.75,148300.0,17.7251,17.8191,17.7172,17.8191,148300.0
2014-05-29 10:40:00,22.75,22.78,22.72,22.74,114700.0,17.8191,17.8426,17.7956,17.8112,114700.0
2014-05-29 10:50:00,22.74,22.88,22.74,22.81,179000.0,17.8112,17.9209,17.8112,17.8661,179000.0
2014-05-29 11:00:00,22.82,22.95,22.8,22.89,165600.0,17.8739,17.9757,17.8582,17.9287,165600.0
2014-05-29 11:10:00,22.9,22.92,22.86,22.92,93000.0,17.9366,17.9522,17.9052,17.9522,93000.0
2014-05-29 11:20:00,22.91,22.92,22.85,22.87,84000.0,17.9444,17.9522,17.8974,17.9131,84000.0
2014-05-29 11:30:00,22.87,22.88,22.8,22.8,96200.0,17.9131,17.9209,17.8582,17.8582,96200.0
2014-05-29 11:40:00,22.8,22.86,22.8,22.82,83000.0,17.8582,17.9052,17.8582,17.8739,83000.0
2014-05-29 11:50:00,22.82,22.83,22.76,22.8,61400.0,17.8739,17.8817,17.8269,17.8582,61400.0
2014-05-29 12:00:00,22.8,22.81,22.76,22.77,53900.0,17.8582,17.8661,17.8269,17.8347,53900.0
2014-05-29 12:10:00,22.77,22.97,22.77,22.96,321100.0,17.8347,17.9914,17.8347,17.9835,321100.0
2014-05-29 12:20:00,22.96,22.97,22.9,22.95,109500.0,17.9835,17.9914,17.9366,17.9757,109500.0
2014-05-29 12:30:00,22.95,22.96,22.93,22.96,68100.0,17.9757,17.9835,17.9601,17.9835,68100.0
2014-05-29 12:40:00,22.96,22.96,22.92,22.92,72400.0,17.9835,17.9835,17.9522,17.9522,72400.0
2014-05-29 12:50:00,22.93,22.94,22.92,22.93,53000.0,17.9601,17.9679,17.9522,17.9601,53000.0
2014-05-29 13:00:00,22.93,22.94,22.9,22.91,61900.0,17.9601,17.9679,17.9366,17.9444,61900.0
2014-05-29 13:10:00,22.91,22.95,22.9,22.94,60600.0,17.9444,17.9757,17.9366,17.9679,60600.0
2014-05-29 13:20:00,22.94,22.99,22.94,22.98,130400.0,17.9679,18.007,17.9679,17.9992,130400.0
2014-05-29 13:30:00,22.98,22.98,22.88,22.89,87300.0,17.9992,17.9992,17.9209,17.9287,87300.0
2014-05-29 13:40:00,22.89,23.01,22.89,23.0,153500.0,17.9287,18.0227,17.9287,18.0149,153500.0
2014-05-29 13:50:00,23.0,23.01,22.99,22.99,68900.0,18.0149,18.0227,18.007,18.007,68900.0
2014-05-29 14:00:00,22.99,23.0,22.9,22.9,137100.0,18.007,18.0149,17.9366,17.9366,137100.0
2014-05-29 14:10:00,22.9,22.93,22.82,22.82,105600.0,17.9366,17.9601,17.8739,17.8739,105600.0
2014-05-29 14:20:00,22.83,22.84,22.79,22.8,92900.0,17.8817,17.8896,17.8504,17.8582,92900.0
2014-05-29 14:30:00,22.8,22.82,22.75,22.79,169300.0,17.8582,17.8739,17.8191,17.8504,169300.0
2014-05-29 14:40:00,22.79,22.79,22.77,22.79,83500.0,17.8504,17.8504,17.8347,17.8504,83500.0
2014-05-29 14:50:00,22.79,22.8,22.73,22.77,138100.0,17.8504,17.8582,17.8034,17.8347,138100.0
2014-05-29 15:00:00,22.77,22.81,22.76,22.79,98400.0,17.8347,17.8661,17.8269,17.8504,98400.0
2014-05-29 15:10:00,22.79,22.79,22.75,22.79,116200.0,17.8504,17.8504,17.8191,17.8504,116200.0
2014-05-29 15:20:00,22.79,22.83,22.78,22.81,103500.0,17.8504,17.8817,17.8426,17.8661,103500.0
2014-05-29 15:30:00,22.8,22.81,22.77,22.78,145200.0,17.8582,17.8661,17.8347,17.8426,145200.0
2014-05-29 15:40:00,22.78,22.78,22.71,22.77,273800.0,17.8426,17.8426,17.7877,17.8347,273800.0
2014-05-29 15:50:00,22.76,22.79,22.75,22.77,594200.0,17.8269,17.8504,17.8191,17.8347,594200.0
2014-05-30 09:30:00,22.69,22.86,22.55,22.75,242600.0,17.7721,17.9052,17.6624,17.8191,242600.0
2014-05-30 09:40:00,22.74,22.85,22.66,22.81,283400.0,17.8112,17.8974,17.7486,17.8661,283400.0
2014-05-30 09:50:00,22.8,22.9,22.78,22.84,141000.0,17.8582,17.9366,17.8426,17.8896,141000.0
2014-05-30 10:00:00,22.84,22.84,22.72,22.76,170800.0,17.8896,17.8896,17.7956,17.8269,170800.0
2014-05-30 10:10:00,22.77,22.82,22.72,22.73,99600.0,17.8347,17.8739,17.7956,17.8034,99600.0
2014-05-30 10:20:00,22.73,22.75,22.61,22.63,131400.0,17.8034,17.8191,17.7094,17.7251,131400.0
2014-05-30 10:30:00,22.63,22.64,22.54,22.59,92600.0,17.7251,17.7329,17.6546,17.6937,92600.0
2014-05-30 10:40:00,22.59,22.63,22.58,22.62,55000.0,17.6937,17.7251,17.6859,17.7172,55000.0
2014-05-30 10:50:00,22.63,22.67,22.58,22.67,60200.0,17.7251,17.7564,17.6859,17.7564,60200.0
2014-05-30 11:00:00,22.66,22.67,22.57,22.62,58700.0,17.7486,17.7564,17.6781,17.7172,58700.0
2014-05-30 11:10:00,22.62,22.62,22.56,22.58,68100.0,17.7172,17.7172,17.6702,17.6859,68100.0
2014-05-30 11:20:00,22.57,22.63,22.57,22.62,34400.0,17.6781,17.7251,17.6781,17.7172,34400.0
2014-05-30 11:30:00,22.61,22.65,22.59,22.63,64200.0,17.7094,17.7407,17.6937,17.7251,64200.0
2014-05-30 11:40:00,22.63,22.64,22.6,22.6,38100.0,17.7251,17.7329,17.7016,17.7016,38100.0
2014-05-30 11:50:00,22.6,22.64,22.55,22.64,60500.0,17.7016,17.7329,17.6624,17.7329,60500.0
2014-05-30 12:00:00,22.64,22.66,22.6,22.66,61500.0,17.7329,17.7486,17.7016,17.7486,61500.0
2014-05-30 12:10:00,22.66,22.74,22.65,22.68,80000.0,17.7486,17.8112,17.7407,17.7642,80000.0
2014-05-30 12:20:00,22.69,22.74,22.69,22.72,40600.0,17.7721,17.8112,17.7721,17.7956,40600.0
2014-05-30 12:30:00,22.72,22.72,22.64,22.65,45900.0,17.7956,17.7956,17.7329,17.7407,45900.0
2014-05-30 12:40:00,22.64,22.67,22.63,22.66,25400.0,17.7329,17.7564,17.7251,17.7486,25400.0
2014-05-30 12:50:00,22.66,22.7,22.64,22.66,49300.0,17.7486,17.7799,17.7329,17.7486,49300.0
2014-05-30 13:00:00,22.66,22.69,22.62,22.63,28500.0,17.7486,17.7721,17.7172,17.7251,28500.0
2014-05-30 13:10:00,22.63,22.66,22.63,22.65,28700.0,17.7251,17.7486,17.7251,17.7407,28700.0
2014-05-30 13:20:00,22.65,22.65,22.62,22.63,42100.0,17.7407,17.7407,17.7172,17.7251,42100.0
2014-05-30 13:30:00,22.63,22.65,22.62,22.64,25200.0,17.7251,17.7407,17.7172,17.7329,25200.0
2014-05-30 13:40:00,22.64,22.67,22.64,22.67,20200.0,17.7329,17.7564,17.7329,17.7564,20200.0
2014-05-30 13:50:00,22.66,22.67,22.65,22.67,89600.0,17.7486,17.7564,17.7407,17.7564,89600.0
2014-05-30 14:00:00,22.67,22.68,22.64,22.65,49100.0,17.7564,17.7642,17.7329,17.7407,49100.0
2014-05-30 14:10:00,22.66,22.69,22.65,22.69,29700.0,17.7486,17.7721,17.7407,17.7721,29700.0
2014-05-30 14:20:00,22.69,22.73,22.69,22.71,30700.0,17.7721,17.8034,17.7721,17.7877,30700.0
2014-05-30 14:30:00,22.72,22.72,22.68,22.7,27700.0,17.7956,17.7956,17.7642,17.7799,27700.0
2014-05-30 14:40:00,22.71,22.71,22.69,22.71,23400.0,17.7877,17.7877,17.7721,17.7877,23400.0
2014-05-30 14:50:00,22.71,22.73,22.69,22.71,56400.0,17.7877,17.8034,17.7721,17.7877,56400.0
2014-05-30 15:00:00,22.7,22.73,22.69,22.71,57000.0,17.7799,17.8034,17.7721,17.7877,57000.0
2014-05-30 15:10:00,22.71,22.74,22.7,22.72,36300.0,17.7877,17.8112,17.7799,17.7956,36300.0
2014-05-30 15:20:00,22.72,22.75,22.71,22.75,61100.0,17.7956,17.8191,17.7877,17.8191,61100.0
2014-05-30 15:30:00,22.75,22.8,22.74,22.8,91300.0,17.8191,17.8582,17.8112,17.8582,91300.0
2014-05-30 15:40:00,22.8,22.85,22.8,22.81,244300.0,17.8582,17.8974,17.8582,17.8661,244300.0
2014-05-30 15:50:00,22.81,22.9,22.8,22.89,828600.0,17.8661,17.9366,17.8582,17.9287,828600.0
2014-06-02 09:30:00,22.81,22.81,22.61,22.72,251000.0,17.8661,17.8661,17.7094,17.7956,251000.0
2014-06-02 09:40:00,22.72,22.77,22.68,22.76,88800.0,17.7956,17.8347,17.7642,17.8269,88800.0
2014-06-02 09:50:00,22.76,22.77,22.68,22.68,53800.0,17.8269,17.8347,17.7642,17.7642,53800.0
2014-06-02 10:00:00,22.68,22.93,22.67,22.8,484000.0,17.7642,17.9601,17.7564,17.8582,484000.0
2014-06-02 10:10:00,22.8,22.8,22.64,22.64,133600.0,17.8582,17.8582,17.7329,17.7329,133600.0
2014-06-02 10:20:00,22.64,22.64,22.55,22.56,114000.0,17.7329,17.7329,17.6624,17.6702,114000.0
2014-06-02 10:30:00,22.56,22.61,22.53,22.55,125300.0,17.6702,17.7094,17.6467,17.6624,125300.0
2014-06-02 10:40:00,22.55,22.57,22.51,22.55,89100.0,17.6624,17.6781,17.6311,17.6624,89100.0
2014-06-02 10:50:00,22.55,22.61,22.52,22.58,69800.0,17.6624,17.7094,17.6389,17.6859,69800.0
2014-06-02 11:00:00,22.58,22.6,22.52,22.57,48700.0,17.6859,17.7016,17.6389,17.6781,48700.0
2014-06-02 11:10:00,22.57,22.58,22.48,22.51,155000.0,17.6781,17.6859,17.6076,17.6311,155000.0
2014-06-02 11:20:00,22.51,22.57,22.5,22.57,91100.0,17.6311,17.6781,17.6233,17.6781,91100.0
2014-06-02 11:30:00,22.57,22.58,22.52,22.54,46500.0,17.6781,17.6859,17.6389,17.6546,46500.0
2014-06-02 11:40:00,22.55,22.59,22.54,22.57,61700.0,17.6624,17.6937,17.6546,17.6781,61700.0
2014-06-02 11:50:00,22.58,22.62,22.57,22.57,48100.0,17.6859,17.7172,17.6781,17.6781,48100.0
2014-06-02 12:00:00,22.57,22.63,22.55,22.63,43900.0,17.6781,17.7251,17.6624,17.7251,43900.0
2014-06-02 12:10:00,22.63,22.63,22.58,22.62,66400.0,17.7251,17.7251,17.6859,17.7172,66400.0
2014-06-02 12:20:00,22.61,22.62,22.59,22.61,19400.0,17.7094,17.7172,17.6937,17.7094,19400.0
2014-06-02 12:30:00,22.61,22.61,22.56,22.57,33700.0,17.7094,17.7094,17.6702,17.6781,33700.0
2014-06-02 12:40:00,22.58,22.6,22.56,22.57,108000.0,17.6859,17.7016,17.6702,17.6781,108000.0
2014-06-02 12:50:00,22.57,22.57,22.52,22.54,48000.0,17.6781,17.6781,17.6389,17.6546,48000.0
2014-06-02 13:00:00,22.55,22.56,22.53,22.53,20800.0,17.6624,17.6702,17.6467,17.6467,20800.0
2014-06-02 13:10:00,22.54,22.56,22.53,22.53,29800.0,17.6546,17.6702,17.6467,17.6467,29800.0
2014-06-02 13:20:00,22.53,22.55,22.52,22.54,21300.0,17.6467,17.6624,17.6389,17.6546,21300.0
2014-06-02 13:30:00,22.55,22.55,22.52,22.52,54400.0,17.6624,17.6624,17.6389,17.6389,54400.0
2014-06-02 13:40:00,22.53,22.53,22.49,22.49,61100.0,17.6467,17.6467,17.6154,17.6154,61100.0
2014-06-02 13:50:00,22.49,22.5,22.48,22.48,36400.0,17.6154,17.6233,17.6076,17.6076,36400.0
2014-06-02 14:00:00,22.48,22.5,22.48,22.48,43200.0,17.6076,17.6233,17.6076,17.6076,43200.0
2014-06-02 14:10:00,22.48,22.5,22.45,22.46,81800.0,17.6076,17.6233,17.5841,17.5919,81800.0
2014-06-02 14:20:00,22.46,22.51,22.46,22.5,60400.0,17.5919,17.6311,17.5919,17.6233,60400.0
2014-06-02 14:30:00,22.5,22.52,22.47,22.49,72400.0,17.6233,17.6389,17.5998,17.6154,72400.0
2014-06-02 14:40:00,22.48,22.51,22.46,22.51,82000.0,17.6076,17.6311,17.5919,17.6311,82000.0
2014-06-02 14:50:00,22.51,22.53,22.5,22.53,65000.0,17.6311,17.6467,17.6233,17.6467,65000.0
2014-06-02 15:00:00,22.53,22.54,22.51,22.54,39500.0,17.6467,17.6546,17.6311,17.6546,39500.0
2014-06-02 15:10:00,22.54,22.54,22.52,22.52,32700.0,17.6546,17.6546,17.6389,17.6389,32700.0
2014-06-02 15:20:00,22.52,22.53,22.51,22.51,43000.0,17.6389,17.6467,17.6311,17.6311,43000.0
2014-06-02 15:30:00,22.51,22.53,22.5,22.53,93800.0,17.6311,17.6467,17.6233,17.6467,93800.0
2014-06-02 15:40:00,22.53,22.61,22.51,22.59,221800.0,17.6467,17.7094,17.6311,17.6937,221800.0
2014-06-02 15:50:00,22.59,22.6,22.56,22.57,414000.0,17.6937,17.7016,17.6702,17.6781,414000.0
2014-06-03 09:30:00,22.52,22.6,22.42,22.53,135100.0,17.6389,17.7016,17.5606,17.6467,135100.0
2014-06-03 09:40:00,22.53,22.57,22.33,22.41,123300.0,17.6467,17.6781,17.4901,17.5528,123300.0
2014-06-03 09:50:00,22.4,22.4,22.33,22.34,56900.0,17.5449,17.5449,17.4901,17.4979,56900.0
2014-06-03 10:00:00,22.34,22.36,22.27,22.31,106400.0,17.4979,17.5136,17.4431,17.4744,106400.0
2014-06-03 10:10:00,22.31,22.36,22.27,22.27,82300.0,17.4744,17.5136,17.4431,17.4431,82300.0
2014-06-03 10:20:00,22.27,22.32,22.23,22.27,120900.0,17.4431,17.4823,17.4118,17.4431,120900.0
2014-06-03 10:30:00,22.26,22.3,22.21,22.3,132800.0,17.4353,17.4666,17.3961,17.4666,132800.0
2014-06-03 10:40:00,22.3,22.33,22.24,22.3,148100.0,17.4666,17.4901,17.4196,17.4666,148100.0
2014-06-03 10:50:00,22.3,22.33,22.28,22.33,72700.0,17.4666,17.4901,17.4509,17.4901,72700.0
2014-06-03 11:00:00,22.32,22.37,22.3,22.35,172500.0,17.4823,17.5214,17.4666,17.5058,172500.0
2014-06-03 11:10:00,22.35,22.36,22.28,22.3,141500.0,17.5058,17.5136,17.4509,17.4666,141500.0
2014-06-03 11:20:00,22.29,22.35,22.29,22.35,49300.0,17.4588,17.5058,17.4588,17.5058,49300.0
2014-06-03 11:30:00,22.35,22.36,22.32,22.34,48400.0,17.5058,17.5136,17.4823,17.4979,48400.0
2014-06-03 11:40:00,22.35,22.37,22.33,22.36,86200.0,17.5058,17.5214,17.4901,17.5136,86200.0
2014-06-03 11:50:00,22.35,22.38,22.32,22.36,111400.0,17.5058,17.5293,17.4823,17.5136,111400.0
2014-06-03 12:00:00,22.36,22.38,22.34,22.36,102600.0,17.5136,17.5293,17.4979,17.5136,102600.0
2014-06-03 12:10:00,22.36,22.45,22.36,22.45,104800.0,17.5136,17.5841,17.5136,17.5841,104800.0
2014-06-03 12:20:00,22.45,22.52,22.44,22.51,93800.0,17.5841,17.6389,17.5763,17.6311,93800.0
2014-06-03 12:30:00,22.51,22.52,22.49,22.51,47700.0,17.6311,17.6389,17.6154,17.6311,47700.0
2014-06-03 12:40:00,22.51,22.53,22.49,22.5,38100.0,17.6311,17.6467,17.6154,17.6233,38100.0
2014-06-03 12:50:00,22.49,22.53,22.49,22.5,80200.0,17.6154,17.6467,17.6154,17.6233,80200.0
2014-06-03 13:00:00,22.51,22.53,22.5,22.53,46800.0,17.6311,17.6467,17.6233,17.6467,46800.0
2014-06-03 13:10:00,22.52,22.53,22.48,22.49,33200.0,17.6389,17.6467,17.6076,17.6154,33200.0
2014-06-03 13:20:00,22.49,22.51,22.48,22.51,27000.0,17.6154,17.6311,17.6076,17.6311,27000.0
2014-06-03 13:30:00,22.51,22.53,22.49,22.5,46400.0,17.6311,17.6467,17.6154,17.6233,46400.0
2014-06-03 13:40:00,22.5,22.5,22.46,22.47,59600.0,17.6233,17.6233,17.5919,17.5998,59600.0
2014-06-03 13:50:00,22.46,22.47,22.45,22.46,21300.0,17.5919,17.5998,17.5841,17.5919,21300.0
2014-06-03 14:00:00,22.46,22.51,22.45,22.51,63900.0,17.5919,17.6311,17.5841,17.6311,63900.0
2014-06-03 14:10:00,22.5,22.51,22.5,22.51,17200.0,17.6233,17.6311,17.6233,17.6311,17200.0
2014-06-03 14:20:00,22.5,22.59,22.5,22.58,140800.0,17.6233,17.6937,17.6233,17.6859,140800.0
2014-06-03 14:30:00,22.59,22.67,22.56,22.65,148300.0,17.6937,17.7564,17.6702,17.7407,148300.0
2014-06-03 14:40:00,22.64,22.7,22.62,22.69,94400.0,17.7329,17.7799,17.7172,17.7721,94400.0
2014-06-03 14:50:00,22.69,22.74,22.68,22.72,135200.0,17.7721,17.8112,17.7642,17.7956,135200.0
2014-06-03 15:00:00,22.73,22.73,22.72,22.73,122600.0,17.8034,17.8034,17.7956,17.8034,122600.0
2014-06-03 15:10:00,22.72,22.79,22.72,22.78,129700.0,17.7956,17.8504,17.7956,17.8426,129700.0
2014-06-03 15:20:00,22.79,22.79,22.76,22.79,250400.0,17.8504,17.8504,17.8269,17.8504,250400.0
2014-06-03 15:30:00,22.8,22.81,22.77,22.77,219600.0,17.8582,17.8661,17.8347,17.8347,219600.0
2014-06-03 15:40:00,22.76,22.77,22.76,22.76,215000.0,17.8269,17.8347,17.8269,17.8269,215000.0
2014-06-03 15:50:00,22.77,22.83,22.77,22.83,859100.0,17.8347,17.8817,17.8347,17.8817,859100.0
2014-06-04 09:30:00,22.73,22.79,22.62,22.65,208700.0,17.8034,17.8504,17.7172,17.7407,208700.0
2014-06-04 09:40:00,22.65,22.7,22.6,22.66,155200.0,17.7407,17.7799,17.7016,17.7486,155200.0
2014-06-04 09:50:00,22.65,22.72,22.63,22.71,146800.0,17.7407,17.7956,17.7251,17.7877,146800.0
2014-06-04 10:00:00,22.7,22.94,22.7,22.9,406900.0,17.7799,17.9679,17.7799,17.9366,406900.0
2014-06-04 10:10:00,22.9,23.05,22.89,23.01,263800.0,17.9366,18.054,17.9287,18.0227,263800.0
2014-06-04 10:20:00,23.01,23.02,22.9,22.9,169100.0,18.0227,18.0305,17.9366,17.9366,169100.0
2014-06-04 10:30:00,22.9,22.91,22.86,22.89,119400.0,17.9366,17.9444,17.9052,17.9287,119400.0
2014-06-04 10:40:00,22.89,22.94,22.87,22.88,91900.0,17.9287,17.9679,17.9131,17.9209,91900.0
2014-06-04 10:50:00,22.87,22.93,22.86,22.92,85800.0,17.9131,17.9601,17.9052,17.9522,85800.0
2014-06-04 11:00:00,22.92,22.97,22.9,22.95,51300.0,17.9522,17.9914,17.9366,17.9757,51300.0
2014-06-04 11:10:00,22.95,22.97,22.91,22.92,51000.0,17.9757,17.9914,17.9444,17.9522,51000.0
2014-06-04 11:20:00,22.91,22.99,22.91,22.96,97100.0,17.9444,18.007,17.9444,17.9835,97100.0
2014-06-04 11:30:00,22.95,22.98,22.94,22.98,111500.0,17.9757,17.9992,17.9679,17.9992,111500.0
2014-06-04 11:40:00,22.98,23.08,22.97,23.05,130200.0,17.9992,18.0775,17.9914,18.054,130200.0
2014-06-04 11:50:00,23.05,23.08,23.04,23.06,60600.0,18.054,18.0775,18.0462,18.0619,60600.0
2014-06-04 12:00:00,23.05,23.06,22.97,22.97,81200.0,18.054,18.0619,17.9914,17.9914,81200.0
2014-06-04 12:10:00,22.97,22.99,22.94,22.98,75100.0,17.9914,18.007,17.9679,17.9992,75100.0
2014-06-04 12:20:00,22.98,22.99,22.94,22.95,53300.0,17.9992,18.007,17.9679,17.9757,53300.0
2014-06-04 12:30:00,22.94,22.96,22.9,22.91,138500.0,17.9679,17.9835,17.9366,17.9444,138500.0
2014-06-04 12:40:00,22.91,22.93,22.87,22.89,100900.0,17.9444,17.9601,17.9131,17.9287,100900.0
2014-06-04 12:50:00,22.88,22.9,22.86,22.89,49600.0,17.9209,17.9366,17.9052,17.9287,49600.0
2014-06-04 13:00:00,22.89,22.89,22.86,22.86,24100.0,17.9287,17.9287,17.9052,17.9052,24100.0
2014-06-04 13:10:00,22.87,22.87,22.83,22.84,50300.0,17.9131,17.9131,17.8817,17.8896,50300.0
2014-06-04 13:20:00,22.83,22.88,22.82,22.86,47000.0,17.8817,17.9209,17.8739,17.9052,47000.0
2014-06-04 13:30:00,22.86,22.88,22.84,22.88,42900.0,17.9052,17.9209,17.8896,17.9209,42900.0
2014-06-04 13:40:00,22.87,22.9,22.86,22.87,27800.0,17.9131,17.9366,17.9052,17.9131,27800.0
2014-06-04 13:50:00,22.86,22.9,22.86,22.9,62300.0,17.9052,17.9366,17.9052,17.9366,62300.0
2014-06-04 14:00:00,22.9,22.92,22.9,22.91,34600.0,17.9366,17.9522,17.9366,17.9444,34600.0
2014-06-04 14:10:00,22.91,22.93,22.9,22.93,38200.0,17.9444,17.9601,17.9366,17.9601,38200.0
2014-06-04 14:20:00,22.93,22.95,22.91,22.94,80200.0,17.9601,17.9757,17.9444,17.9679,80200.0
2014-06-04 14:30:00,22.94,22.95,22.93,22.93,43200.0,17.9679,17.9757,17.9601,17.9601,43200.0
2014-06-04 14:40:00,22.93,22.96,22.93,22.93,63200.0,17.9601,17.9835,17.9601,17.9601,63200.0
2014-06-04 14:50:00,22.93,22.95,22.93,22.95,50100.0,17.9601,17.9757,17.9601,17.9757,50100.0
2014-06-04 15:00:00,22.94,22.95,22.92,22.93,59900.0,17.9679,17.9757,17.9522,17.9601,59900.0
2014-06-04 15:10:00,22.92,22.93,22.9,22.92,91000.0,17.9522,17.9601,17.9366,17.9522,91000.0
2014-06-04 15:20:00,22.92,22.92,22.9,22.9,96700.0,17.9522,17.9522,17.9366,17.9366,96700.0
2014-06-04 15:30:00,22.9,22.91,22.87,22.87,101300.0,17.9366,17.9444,17.9131,17.9131,101300.0
2014-06-04 15:40:00,22.88,22.89,22.84,22.85,256500.0,17.9209,17.9287,17.8896,17.8974,256500.0
2014-06-04 15:50:00,22.85,22.9,22.85,22.88,560500.0,17.8974,17.9366,17.8974,17.9209,560500.0
2014-06-05 09:30:00,22.91,22.92,22.8,22.85,291600.0,17.9444,17.9522,17.8582,17.8974,291600.0
2014-06-05 09:40:00,22.85,22.9,22.72,22.75,146000.0,17.8974,17.9366,17.7956,17.8191,146000.0
2014-06-05 09:50:00,22.75,22.79,22.67,22.77,176700.0,17.8191,17.8504,17.7564,17.8347,176700.0
2014-06-05 10:00:00,22.77,22.8,22.73,22.79,129900.0,17.8347,17.8582,17.8034,17.8504,129900.0
2014-06-05 10:10:00,22.79,22.83,22.73,22.83,113400.0,17.8504,17.8817,17.8034,17.8817,113400.0
2014-06-05 10:20:00,22.84,22.98,22.84,22.97,135200.0,17.8896,17.9992,17.8896,17.9914,135200.0
2014-06-05 10:30:00,22.96,22.96,22.83,22.84,136200.0,17.9835,17.9835,17.8817,17.8896,136200.0
2014-06-05 10:40:00,22.84,22.89,22.81,22.83,96400.0,17.8896,17.9287,17.8661,17.8817,96400.0
2014-06-05 10:50:00,22.83,22.88,22.83,22.84,90200.0,17.8817,17.9209,17.8817,17.8896,90200.0
2014-06-05 11:00:00,22.83,22.92,22.81,22.88,106400.0,17.8817,17.9522,17.8661,17.9209,106400.0
2014-06-05 11:10:00,22.89,22.94,22.88,22.89,120600.0,17.9287,17.9679,17.9209,17.9287,120600.0
2014-06-05 11:20:00,22.89,22.99,22.88,22.99,111300.0,17.9287,18.007,17.9209,18.007,111300.0
2014-06-05 11:30:00,22.99,23.05,22.95,22.97,132800.0,18.007,18.054,17.9757,17.9914,132800.0
2014-06-05 11:40:00,22.98,23.09,22.98,23.07,73200.0,17.9992,18.0854,17.9992,18.0697,73200.0
2014-06-05 11:50:00,23.07,23.11,23.05,23.09,73500.0,18.0697,18.101,18.054,18.0854,73500.0
2014-06-05 12:00:00,23.09,23.12,23.07,23.1,91400.0,18.0854,18.1089,18.0697,18.0932,91400.0
2014-06-05 12:10:00,23.1,23.16,23.05,23.07,141200.0,18.0932,18.1402,18.054,18.0697,141200.0
2014-06-05 12:20:00,23.07,23.11,23.02,23.08,82200.0,18.0697,18.101,18.0305,18.0775,82200.0
2014-06-05 12:30:00,23.07,23.16,23.07,23.12,80900.0,18.0697,18.1402,18.0697,18.1089,80900.0
2014-06-05 12:40:00,23.13,23.13,23.08,23.1,42500.0,18.1167,18.1167,18.0775,18.0932,42500.0
2014-06-05 12:50:00,23.11,23.13,23.05,23.06,34700.0,18.101,18.1167,18.054,18.0619,34700.0
2014-06-05 13:00:00,23.06,23.07,23.03,23.07,58300.0,18.0619,18.0697,18.0384,18.0697,58300.0
2014-06-05 13:10:00,23.07,23.07,23.03,23.06,52600.0,18.0697,18.0697,18.0384,18.0619,52600.0
2014-06-05 13:20:00,23.06,23.09,23.03,23.03,38200.0,18.0619,18.0854,18.0384,18.0384,38200.0
2014-06-05 13:30:00,23.02,23.07,23.01,23.04,39500.0,18.0305,18.0697,18.0227,18.0462,39500.0
2014-06-05 13:40:00,23.05,23.06,23.02,23.04,38800.0,18.054,18.0619,18.0305,18.0462,38800.0
2014-06-05 13:50:00,23.04,23.08,23.04,23.06,41800.0,18.0462,18.0775,18.0462,18.0619,41800.0
2014-06-05 14:00:00,23.05,23.06,23.02,23.03,52100.0,18.054,18.0619,18.0305,18.0384,52100.0
2014-06-05 14:10:00,23.02,23.05,23.02,23.05,90900.0,18.0305,18.054,18.0305,18.054,90900.0
2014-06-05 14:20:00,23.04,23.07,23.02,23.03,81700.0,18.0462,18.0697,18.0305,18.0384,81700.0
2014-06-05 14:30:00,23.02,23.03,22.99,23.01,116800.0,18.0305,18.0384,18.007,18.0227,116800.0
2014-06-05 14:40:00,23.02,23.04,23.0,23.03,35200.0,18.0305,18.0462,18.0149,18.0384,35200.0
2014-06-05 14:50:00,23.04,23.04,22.97,22.98,59500.0,18.0462,18.0462,17.9914,17.9992,59500.0
2014-06-05 15:00:00,22.98,23.02,22.96,22.99,73200.0,17.9992,18.0305,17.9835,18.007,73200.0
2014-06-05 15:10:00,22.99,23.02,22.98,23.02,24800.0,18.007,18.0305,17.9992,18.0305,24800.0
2014-06-05 15:20:00,23.02,23.03,22.99,22.99,49800.0,18.0305,18.0384,18.007,18.007,49800.0
2014-06-05 15:30:00,22.99,23.02,22.96,22.97,139500.0,18.007,18.0305,17.9835,17.9914,139500.0
2014-06-05 15:40:00,22.97,23.01,22.96,23.0,147100.0,17.9914,18.0227,17.9835,18.0149,147100.0
2014-06-05 15:50:00,23.0,23.03,22.99,23.01,363000.0,18.0149,18.0384,18.007,18.0227,363000.0
2014-06-06 09:30:00,22.96,23.05,22.85,23.03,123100.0,17.9835,18.054,17.8974,18.0384,123100.0
2014-06-06 09:40:00,23.02,23.02,22.82,22.91,379300.0,18.0305,18.0305,17.8739,17.9444,379300.0
2014-06-06 09:50:00,22.91,22.91,22.8,22.83,194700.0,17.9444,17.9444,17.8582,17.8817,194700.0
2014-06-06 10:00:00,22.83,22.93,22.82,22.86,114500.0,17.8817,17.9601,17.8739,17.9052,114500.0
2014-06-06 10:10:00,22.86,22.91,22.84,22.86,131800.0,17.9052,17.9444,17.8896,17.9052,131800.0
2014-06-06 10:20:00,22.86,22.96,22.86,22.95,114900.0,17.9052,17.9835,17.9052,17.9757,114900.0
2014-06-06 10:30:00,22.96,23.0,22.89,23.0,168900.0,17.9835,18.0149,17.9287,18.0149,168900.0
2014-06-06 10:40:00,23.0,23.03,22.98,23.02,85100.0,18.0149,18.0384,17.9992,18.0305,85100.0
2014-06-06 10:50:00,23.02,23.04,22.99,23.04,60900.0,18.0305,18.0462,18.007,18.0462,60900.0
2014-06-06 11:00:00,23.04,23.16,23.03,23.14,121700.0,18.0462,18.1402,18.0384,18.1245,121700.0
2014-06-06 11:10:00,23.14,23.14,23.08,23.1,42100.0,18.1245,18.1245,18.0775,18.0932,42100.0
2014-06-06 11:20:00,23.09,23.13,23.08,23.13,43600.0,18.0854,18.1167,18.0775,18.1167,43600.0
2014-06-06 11:30:00,23.13,23.17,23.12,23.17,52700.0,18.1167,18.148,18.1089,18.148,52700.0
2014-06-06 11:40:00,23.16,23.19,23.1,23.12,55300.0,18.1402,18.1637,18.0932,18.1089,55300.0
2014-06-06 11:50:00,23.12,23.13,23.05,23.05,85600.0,18.1089,18.1167,18.054,18.054,85600.0
2014-06-06 12:00:00,23.05,23.09,23.04,23.09,73900.0,18.054,18.0854,18.0462,18.0854,73900.0
2014-06-06 12:10:00,23.08,23.08,23.05,23.05,67000.0,18.0775,18.0775,18.054,18.054,67000.0
2014-06-06 12:20:00,23.05,23.07,23.04,23.05,45600.0,18.054,18.0697,18.0462,18.054,45600.0
2014-06-06 12:30:00,23.05,23.06,23.01,23.04,45000.0,18.054,18.0619,18.0227,18.0462,45000.0
2014-06-06 12:40:00,23.04,23.07,23.03,23.05,32800.0,18.0462,18.0697,18.0384,18.054,32800.0
2014-06-06 12:50:00,23.05,23.09,23.04,23.06,64900.0,18.054,18.0854,18.0462,18.0619,64900.0
2014-06-06 13:00:00,23.06,23.07,23.04,23.07,48500.0,18.0619,18.0697,18.0462,18.0697,48500.0
2014-06-06 13:10:00,23.06,23.06,23.05,23.05,14300.0,18.0619,18.0619,18.054,18.054,14300.0
2014-06-06 13:20:00,23.05,23.1,23.05,23.07,20700.0,18.054,18.0932,18.054,18.0697,20700.0
2014-06-06 13:30:00,23.07,23.09,23.07,23.07,31700.0,18.0697,18.0854,18.0697,18.0697,31700.0
2014-06-06 13:40:00,23.08,23.08,23.05,23.08,51200.0,18.0775,18.0775,18.054,18.0775,51200.0
2014-06-06 13:50:00,23.08,23.08,23.06,23.08,14300.0,18.0775,18.0775,18.0619,18.0775,14300.0
2014-06-06 14:00:00,23.08,23.09,23.05,23.09,98300.0,18.0775,18.0854,18.054,18.0854,98300.0
2014-06-06 14:10:00,23.09,23.1,23.08,23.09,46000.0,18.0854,18.0932,18.0775,18.0854,46000.0
2014-06-06 14:20:00,23.08,23.09,23.05,23.05,67900.0,18.0775,18.0854,18.054,18.054,67900.0
2014-06-06 14:30:00,23.06,23.07,23.05,23.07,31900.0,18.0619,18.0697,18.054,18.0697,31900.0
2014-06-06 14:40:00,23.07,23.08,23.06,23.07,45600.0,18.0697,18.0775,18.0619,18.0697,45600.0
2014-06-06 14:50:00,23.08,23.1,23.07,23.08,39700.0,18.0775,18.0932,18.0697,18.0775,39700.0
2014-06-06 15:00:00,23.08,23.11,23.08,23.09,74500.0,18.0775,18.101,18.0775,18.0854,74500.0
2014-06-06 15:10:00,23.09,23.09,23.08,23.09,25600.0,18.0854,18.0854,18.0775,18.0854,25600.0
2014-06-06 15:20:00,23.08,23.1,23.08,23.1,34000.0,18.0775,18.0932,18.0775,18.0932,34000.0
2014-06-06 15:30:00,23.1,23.1,23.09,23.1,38600.0,18.0932,18.0932,18.0854,18.0932,38600.0
2014-06-06 15:40:00,23.09,23.1,23.05,23.08,146400.0,18.0854,18.0932,18.054,18.0775,146400.0
2014-06-06 15:50:00,23.08,23.11,23.07,23.1,300000.0,18.0775,18.101,18.0697,18.0932,300000.0
2014-06-09 09:30:00,23.07,23.12,23.0,23.01,202100.0,18.0697,18.1089,18.0149,18.0227,202100.0
2014-06-09 09:40:00,23.01,23.04,22.99,23.02,87600.0,18.0227,18.0462,18.007,18.0305,87600.0
2014-06-09 09:50:00,23.02,23.04,23.0,23.02,76000.0,18.0305,18.0462,18.0149,18.0305,76000.0
2014-06-09 10:00:00,23.02,23.04,22.98,23.02,97400.0,18.0305,18.0462,17.9992,18.0305,97400.0
2014-06-09 10:10:00,23.01,23.02,22.98,23.0,42100.0,18.0227,18.0305,17.9992,18.0149,42100.0
2014-06-09 10:20:00,22.99,23.0,22.98,22.98,41700.0,18.007,18.0149,17.9992,17.9992,41700.0
2014-06-09 10:30:00,22.98,22.99,22.92,22.92,127900.0,17.9992,18.007,17.9522,17.9522,127900.0
2014-06-09 10:40:00,22.92,22.93,22.91,22.92,57500.0,17.9522,17.9601,17.9444,17.9522,57500.0
2014-06-09 10:50:00,22.91,22.92,22.89,22.9,114000.0,17.9444,17.9522,17.9287,17.9366,114000.0
2014-06-09 11:00:00,22.91,22.91,22.85,22.85,98600.0,17.9444,17.9444,17.8974,17.8974,98600.0
2014-06-09 11:10:00,22.85,22.88,22.84,22.85,168200.0,17.8974,17.9209,17.8896,17.8974,168200.0
2014-06-09 11:20:00,22.85,22.85,22.82,22.83,60700.0,17.8974,17.8974,17.8739,17.8817,60700.0
2014-06-09 11:30:00,22.83,22.83,22.82,22.83,66800.0,17.8817,17.8817,17.8739,17.8817,66800.0
2014-06-09 11:40:00,22.83,22.86,22.82,22.85,107400.0,17.8817,17.9052,17.8739,17.8974,107400.0
2014-06-09 11:50:00,22.85,22.86,22.85,22.85,11600.0,17.8974,17.9052,17.8974,17.8974,11600.0
2014-06-09 12:00:00,22.85,22.86,22.83,22.83,24600.0,17.8974,17.9052,17.8817,17.8817,24600.0
2014-06-09 12:10:00,22.83,22.84,22.81,22.81,61000.0,17.8817,17.8896,17.8661,17.8661,61000.0
2014-06-09 12:20:00,22.82,22.82,22.8,22.8,45900.0,17.8739,17.8739,17.8582,17.8582,45900.0
2014-06-09 12:30:00,22.8,22.82,22.78,22.81,88800.0,17.8582,17.8739,17.8426,17.8661,88800.0
2014-06-09 12:40:00,22.82,22.86,22.81,22.85,125300.0,17.8739,17.9052,17.8661,17.8974,125300.0
2014-06-09 12:50:00,22.85,22.85,22.82,22.82,55200.0,17.8974,17.8974,17.8739,17.8739,55200.0
2014-06-09 13:00:00,22.83,22.83,22.81,22.82,27100.0,17.8817,17.8817,17.8661,17.8739,27100.0
2014-06-09 13:10:00,22.82,22.82,22.81,22.82,24100.0,17.8739,17.8739,17.8661,17.8739,24100.0
2014-06-09 13:20:00,22.81,22.82,22.81,22.81,26900.0,17.8661,17.8739,17.8661,17.8661,26900.0
2014-06-09 13:30:00,22.81,22.83,22.81,22.83,65200.0,17.8661,17.8817,17.8661,17.8817,65200.0
2014-06-09 13:40:00,22.83,22.84,22.81,22.81,44000.0,17.8817,17.8896,17.8661,17.8661,44000.0
2014-06-09 13:50:00,22.82,22.83,22.81,22.81,62400.0,17.8739,17.8817,17.8661,17.8661,62400.0
2014-06-09 14:00:00,22.81,22.82,22.81,22.81,57000.0,17.8661,17.8739,17.8661,17.8661,57000.0
2014-06-09 14:10:00,22.81,22.82,22.74,22.76,117800.0,17.8661,17.8739,17.8112,17.8269,117800.0
2014-06-09 14:20:00,22.75,22.76,22.74,22.74,58900.0,17.8191,17.8269,17.8112,17.8112,58900.0
2014-06-09 14:30:00,22.74,22.75,22.72,22.72,91600.0,17.8112,17.8191,17.7956,17.7956,91600.0
2014-06-09 14:40:00,22.72,22.75,22.72,22.74,83600.0,17.7956,17.8191,17.7956,17.8112,83600.0
2014-06-09 14:50:00,22.74,22.75,22.74,22.74,35300.0,17.8112,17.8191,17.8112,17.8112,35300.0
2014-06-09 15:00:00,22.74,22.76,22.74,22.74,64400.0,17.8112,17.8269,17.8112,17.8112,64400.0
2014-06-09 15:10:00,22.74,22.75,22.73,22.73,67300.0,17.8112,17.8191,17.8034,17.8034,67300.0
2014-06-09 15:20:00,22.72,22.73,22.7,22.7,75200.0,17.7956,17.8034,17.7799,17.7799,75200.0
2014-06-09 15:30:00,22.7,22.71,22.63,22.64,223200.0,17.7799,17.7877,17.7251,17.7329,223200.0
2014-06-09 15:40:00,22.64,22.64,22.61,22.63,601900.0,17.7329,17.7329,17.7094,17.7251,601900.0
2014-06-09 15:50:00,22.63,22.68,22.63,22.66,649300.0,17.7251,17.7642,17.7251,17.7486,649300.0
2014-06-10 09:30:00,22.78,22.93,22.75,22.89,197100.0,17.8621,17.9798,17.8386,17.9484,197100.0
2014-06-10 09:40:00,22.9,23.02,22.89,22.93,181400.0,17.9562,18.0503,17.9484,17.9798,181400.0
2014-06-10 09:50:00,22.93,22.94,22.75,22.79,214300.0,17.9798,17.9876,17.8386,17.87,214300.0
2014-06-10 10:00:00,22.8,22.8,22.71,22.73,133500.0,17.8778,17.8778,17.8073,17.8229,133500.0
2014-06-10 10:10:00,22.74,22.8,22.68,22.74,118200.0,17.8308,17.8778,17.7837,17.8308,118200.0
2014-06-10 10:20:00,22.75,22.8,22.75,22.76,127900.0,17.8386,17.8778,17.8386,17.8465,127900.0
2014-06-10 10:30:00,22.77,22.8,22.72,22.74,120000.0,17.8543,17.8778,17.8151,17.8308,120000.0
2014-06-10 10:40:00,22.74,22.75,22.7,22.71,180700.0,17.8308,17.8386,17.7994,17.8073,180700.0
2014-06-10 10:50:00,22.71,22.72,22.67,22.69,70900.0,17.8073,17.8151,17.7759,17.7916,70900.0
2014-06-10 11:00:00,22.69,22.71,22.68,22.68,61500.0,17.7916,17.8073,17.7837,17.7837,61500.0
2014-06-10 11:10:00,22.69,22.71,22.68,22.71,52500.0,17.7916,17.8073,17.7837,17.8073,52500.0
2014-06-10 11:20:00,22.7,22.71,22.68,22.68,54500.0,17.7994,17.8073,17.7837,17.7837,54500.0
2014-06-10 11:30:00,22.69,22.71,22.66,22.69,139200.0,17.7916,17.8073,17.7681,17.7916,139200.0
2014-06-10 11:40:00,22.69,22.69,22.65,22.65,143200.0,17.7916,17.7916,17.7602,17.7602,143200.0
2014-06-10 11:50:00,22.65,22.66,22.61,22.61,109700.0,17.7602,17.7681,17.7288,17.7288,109700.0
2014-06-10 12:00:00,22.61,22.62,22.57,22.62,157100.0,17.7288,17.7367,17.6975,17.7367,157100.0
2014-06-10 12:10:00,22.63,22.65,22.62,22.64,86000.0,17.7445,17.7602,17.7367,17.7524,86000.0
2014-06-10 12:20:00,22.65,22.66,22.63,22.64,96300.0,17.7602,17.7681,17.7445,17.7524,96300.0
2014-06-10 12:30:00,22.64,22.68,22.62,22.68,67400.0,17.7524,17.7837,17.7367,17.7837,67400.0
2014-06-10 12:40:00,22.67,22.68,22.62,22.63,43900.0,17.7759,17.7837,17.7367,17.7445,43900.0
2014-06-10 12:50:00,22.62,22.66,22.62,22.65,46200.0,17.7367,17.7681,17.7367,17.7602,46200.0
2014-06-10 13:00:00,22.65,22.68,22.64,22.65,47000.0,17.7602,17.7837,17.7524,17.7602,47000.0
2014-06-10 13:10:00,22.65,22.68,22.65,22.67,41700.0,17.7602,17.7837,17.7602,17.7759,41700.0
2014-06-10 13:20:00,22.66,22.69,22.66,22.69,40400.0,17.7681,17.7916,17.7681,17.7916,40400.0
2014-06-10 13:30:00,22.69,22.69,22.68,22.69,14400.0,17.7916,17.7916,17.7837,17.7916,14400.0
2014-06-10 13:40:00,22.69,22.69,22.65,22.66,84200.0,17.7916,17.7916,17.7602,17.7681,84200.0
2014-06-10 13:50:00,22.66,22.67,22.64,22.67,47200.0,17.7681,17.7759,17.7524,17.7759,47200.0
2014-06-10 14:00:00,22.67,22.68,22.64,22.66,109300.0,17.7759,17.7837,17.7524,17.7681,109300.0
2014-06-10 14:10:00,22.66,22.67,22.65,22.67,93300.0,17.7681,17.7759,17.7602,17.7759,93300.0
2014-06-10 14:20:00,22.66,22.67,22.65,22.65,33100.0,17.7681,17.7759,17.7602,17.7602,33100.0
2014-06-10 14:30:00,22.66,22.67,22.64,22.64,71200.0,17.7681,17.7759,17.7524,17.7524,71200.0
2014-06-10 14:40:00,22.64,22.67,22.64,22.66,89700.0,17.7524,17.7759,17.7524,17.7681,89700.0
2014-06-10 14:50:00,22.67,22.68,22.65,22.65,70600.0,17.7759,17.7837,17.7602,17.7602,70600.0
2014-06-10 15:00:00,22.65,22.7,22.65,22.7,67900.0,17.7602,17.7994,17.7602,17.7994,67900.0
2014-06-10 15:10:00,22.7,22.73,22.69,22.73,116400.0,17.7994,17.8229,17.7916,17.8229,116400.0
2014-06-10 15:20:00,22.73,22.75,22.72,22.75,74600.0,17.8229,17.8386,17.8151,17.8386,74600.0
2014-06-10 15:30:00,22.75,22.79,22.74,22.78,146100.0,17.8386,17.87,17.8308,17.8621,146100.0
2014-06-10 15:40:00,22.78,22.81,22.73,22.73,339300.0,17.8621,17.8857,17.8229,17.8229,339300.0
2014-06-10 15:50:00,22.74,22.78,22.73,22.77,559300.0,17.8308,17.8621,17.8229,17.8543,559300.0
2014-06-11 09:30:00,22.85,23.02,22.85,23.02,226600.0,17.917,18.0503,17.917,18.0503,226600.0
2014-06-11 09:40:00,23.02,23.07,22.97,22.97,279000.0,18.0503,18.0895,18.0111,18.0111,279000.0
2014-06-11 09:50:00,22.97,23.06,22.96,23.04,120200.0,18.0111,18.0817,18.0033,18.066,120200.0
2014-06-11 10:00:00,23.05,23.17,23.04,23.14,264200.0,18.0739,18.1679,18.066,18.1444,264200.0
2014-06-11 10:10:00,23.14,23.14,23.0,23.0,281100.0,18.1444,18.1444,18.0346,18.0346,281100.0
2014-06-11 10:20:00,23.0,23.06,23.0,23.04,120100.0,18.0346,18.0817,18.0346,18.066,120100.0
2014-06-11 10:30:00,23.04,23.05,23.0,23.04,100600.0,18.066,18.0739,18.0346,18.066,100600.0
2014-06-11 10:40:00,23.04,23.1,23.04,23.07,98600.0,18.066,18.1131,18.066,18.0895,98600.0
2014-06-11 10:50:00,23.07,23.11,23.06,23.1,91800.0,18.0895,18.1209,18.0817,18.1131,91800.0
2014-06-11 11:00:00,23.09,23.14,23.08,23.09,120000.0,18.1052,18.1444,18.0974,18.1052,120000.0
2014-06-11 11:10:00,23.08,23.14,23.08,23.14,109100.0,18.0974,18.1444,18.0974,18.1444,109100.0
2014-06-11 11:20:00,23.14,23.17,23.14,23.16,112700.0,18.1444,18.1679,18.1444,18.1601,112700.0
2014-06-11 11:30:00,23.16,23.19,23.11,23.18,146600.0,18.1601,18.1836,18.1209,18.1758,146600.0
2014-06-11 11:40:00,23.18,23.19,23.16,23.18,94000.0,18.1758,18.1836,18.1601,18.1758,94000.0
2014-06-11 11:50:00,23.18,23.18,23.15,23.17,68300.0,18.1758,18.1758,18.1523,18.1679,68300.0
2014-06-11 12:00:00,23.17,23.19,23.14,23.19,62100.0,18.1679,18.1836,18.1444,18.1836,62100.0
2014-06-11 12:10:00,23.19,23.19,23.09,23.09,90000.0,18.1836,18.1836,18.1052,18.1052,90000.0
2014-06-11 12:20:00,23.09,23.09,22.98,23.04,154200.0,18.1052,18.1052,18.019,18.066,154200.0
2014-06-11 12:30:00,23.03,23.03,22.91,22.92,108400.0,18.0582,18.0582,17.9641,17.9719,108400.0
2014-06-11 12:40:00,22.91,22.98,22.89,22.9,93300.0,17.9641,18.019,17.9484,17.9562,93300.0
2014-06-11 12:50:00,22.91,22.96,22.87,22.96,100600.0,17.9641,18.0033,17.9327,18.0033,100600.0
2014-06-11 13:00:00,22.95,22.95,22.87,22.87,112500.0,17.9954,17.9954,17.9327,17.9327,112500.0
2014-06-11 13:10:00,22.87,22.91,22.87,22.91,50000.0,17.9327,17.9641,17.9327,17.9641,50000.0
2014-06-11 13:20:00,22.91,22.97,22.89,22.94,66200.0,17.9641,18.0111,17.9484,17.9876,66200.0
2014-06-11 13:30:00,22.93,22.95,22.92,22.94,37600.0,17.9798,17.9954,17.9719,17.9876,37600.0
2014-06-11 13:40:00,22.94,22.97,22.93,22.93,56100.0,17.9876,18.0111,17.9798,17.9798,56100.0
2014-06-11 13:50:00,22.94,22.99,22.93,22.95,58800.0,17.9876,18.0268,17.9798,17.9954,58800.0
2014-06-11 14:00:00,22.96,23.0,22.95,23.0,54800.0,18.0033,18.0346,17.9954,18.0346,54800.0
2014-06-11 14:10:00,22.99,23.03,22.97,23.03,83300.0,18.0268,18.0582,18.0111,18.0582,83300.0
2014-06-11 14:20:00,23.04,23.07,23.01,23.04,98700.0,18.066,18.0895,18.0425,18.066,98700.0
2014-06-11 14:30:00,23.04,23.06,23.0,23.0,70800.0,18.066,18.0817,18.0346,18.0346,70800.0
2014-06-11 14:40:00,23.0,23.04,23.0,23.03,75400.0,18.0346,18.066,18.0346,18.0582,75400.0
2014-06-11 14:50:00,23.03,23.04,23.0,23.01,94400.0,18.0582,18.066,18.0346,18.0425,94400.0
2014-06-11 15:00:00,23.02,23.06,23.01,23.05,76800.0,18.0503,18.0817,18.0425,18.0739,76800.0
2014-06-11 15:10:00,23.04,23.08,23.04,23.08,102600.0,18.066,18.0974,18.066,18.0974,102600.0
2014-06-11 15:20:00,23.07,23.09,23.07,23.09,63000.0,18.0895,18.1052,18.0895,18.1052,63000.0
2014-06-11 15:30:00,23.09,23.11,23.05,23.05,206600.0,18.1052,18.1209,18.0739,18.0739,206600.0
2014-06-11 15:40:00,23.06,23.09,23.02,23.09,227900.0,18.0817,18.1052,18.0503,18.1052,227900.0
2014-06-11 15:50:00,23.08,23.1,23.05,23.09,621200.0,18.0974,18.1131,18.0739,18.1052,621200.0
2014-06-12 09:30:00,23.1,23.35,23.07,23.28,372600.0,18.1131,18.3091,18.0895,18.2542,372600.0
2014-06-12 09:40:00,23.28,23.4,23.26,23.33,162100.0,18.2542,18.3483,18.2385,18.2934,162100.0
2014-06-12 09:50:00,23.32,23.39,23.32,23.33,84800.0,18.2856,18.3405,18.2856,18.2934,84800.0
2014-06-12 10:00:00,23.33,23.33,23.22,23.23,216400.0,18.2934,18.2934,18.2072,18.215,216400.0
2014-06-12 10:10:00,23.23,23.33,23.22,23.29,183000.0,18.215,18.2934,18.2072,18.262,183000.0
2014-06-12 10:20:00,23.3,23.34,23.25,23.33,250400.0,18.2699,18.3012,18.2307,18.2934,250400.0
2014-06-12 10:30:00,23.34,23.4,23.32,23.37,210700.0,18.3012,18.3483,18.2856,18.3248,210700.0
2014-06-12 10:40:00,23.38,23.45,23.38,23.39,214400.0,18.3326,18.3875,18.3326,18.3405,214400.0
2014-06-12 10:50:00,23.39,23.46,23.29,23.36,181000.0,18.3405,18.3953,18.262,18.3169,181000.0
2014-06-12 11:00:00,23.37,23.37,23.24,23.28,148900.0,18.3248,18.3248,18.2228,18.2542,148900.0
2014-06-12 11:10:00,23.27,23.3,23.26,23.28,87000.0,18.2464,18.2699,18.2385,18.2542,87000.0
2014-06-12 11:20:00,23.28,23.35,23.28,23.32,105700.0,18.2542,18.3091,18.2542,18.2856,105700.0
2014-06-12 11:30:00,23.33,23.34,23.27,23.28,90400.0,18.2934,18.3012,18.2464,18.2542,90400.0
2014-06-12 11:40:00,23.29,23.34,23.26,23.32,57600.0,18.262,18.3012,18.2385,18.2856,57600.0
2014-06-12 11:50:00,23.32,23.34,23.29,23.32,65700.0,18.2856,18.3012,18.262,18.2856,65700.0
2014-06-12 12:00:00,23.31,23.43,23.31,23.43,106900.0,18.2777,18.3718,18.2777,18.3718,106900.0
2014-06-12 12:10:00,23.43,23.46,23.38,23.39,106400.0,18.3718,18.3953,18.3326,18.3405,106400.0
2014-06-12 12:20:00,23.39,23.42,23.35,23.36,94600.0,18.3405,18.364,18.3091,18.3169,94600.0
2014-06-12 12:30:00,23.36,23.42,23.35,23.39,90900.0,18.3169,18.364,18.3091,18.3405,90900.0
2014-06-12 12:40:00,23.38,23.41,23.35,23.41,82400.0,18.3326,18.3561,18.3091,18.3561,82400.0
2014-06-12 12:50:00,23.41,23.41,23.35,23.39,165800.0,18.3561,18.3561,18.3091,18.3405,165800.0
2014-06-12 13:00:00,23.4,23.41,23.37,23.38,110300.0,18.3483,18.3561,18.3248,18.3326,110300.0
2014-06-12 13:10:00,23.39,23.45,23.39,23.43,120900.0,18.3405,18.3875,18.3405,18.3718,120900.0
2014-06-12 13:20:00,23.42,23.45,23.38,23.41,80200.0,18.364,18.3875,18.3326,18.3561,80200.0
2014-06-12 13:30:00,23.42,23.44,23.4,23.44,42000.0,18.364,18.3797,18.3483,18.3797,42000.0
2014-06-12 13:40:00,23.44,23.45,23.4,23.42,56300.0,18.3797,18.3875,18.3483,18.364,56300.0
2014-06-12 13:50:00,23.42,23.42,23.33,23.34,167300.0,18.364,18.364,18.2934,18.3012,167300.0
2014-06-12 14:00:00,23.35,23.35,23.24,23.25,193900.0,18.3091,18.3091,18.2228,18.2307,193900.0
2014-06-12 14:10:00,23.25,23.26,23.21,23.25,173000.0,18.2307,18.2385,18.1993,18.2307,173000.0
2014-06-12 14:20:00,23.25,23.34,23.25,23.33,97600.0,18.2307,18.3012,18.2307,18.2934,97600.0
2014-06-12 14:30:00,23.33,23.34,23.31,23.31,50200.0,18.2934,18.3012,18.2777,18.2777,50200.0
2014-06-12 14:40:00,23.32,23.35,23.32,23.34,72300.0,18.2856,18.3091,18.2856,18.3012,72300.0
2014-06-12 14:50:00,23.33,23.35,23.31,23.34,33800.0,18.2934,18.3091,18.2777,18.3012,33800.0
2014-06-12 15:00:00,23.33,23.35,23.29,23.29,84200.0,18.2934,18.3091,18.262,18.262,84200.0
2014-06-12 15:10:00,23.29,23.34,23.28,23.34,50800.0,18.262,18.3012,18.2542,18.3012,50800.0
2014-06-12 15:20:00,23.34,23.35,23.31,23.31,144400.0,18.3012,18.3091,18.2777,18.2777,144400.0
2014-06-12 15:30:00,23.31,23.32,23.27,23.28,130000.0,18.2777,18.2856,18.2464,18.2542,130000.0
2014-06-12 15:40:00,23.29,23.3,23.25,23.3,254400.0,18.262,18.2699,18.2307,18.2699,254400.0
2014-06-12 15:50:00,23.3,23.33,23.28,23.31,503300.0,18.2699,18.2934,18.2542,18.2777,503300.0
2014-06-13 09:30:00,23.24,23.35,23.22,23.3,135100.0,18.2228,18.3091,18.2072,18.2699,135100.0
2014-06-13 09:40:00,23.3,23.4,23.17,23.17,185100.0,18.2699,18.3483,18.1679,18.1679,185100.0
2014-06-13 09:50:00,23.18,23.22,23.12,23.13,119500.0,18.1758,18.2072,18.1287,18.1366,119500.0
2014-06-13 10:00:00,23.13,23.14,22.91,22.94,147400.0,18.1366,18.1444,17.9641,17.9876,147400.0
2014-06-13 10:10:00,22.93,23.08,22.93,23.06,136800.0,17.9798,18.0974,17.9798,18.0817,136800.0
2014-06-13 10:20:00,23.07,23.08,23.0,23.05,224100.0,18.0895,18.0974,18.0346,18.0739,224100.0
2014-06-13 10:30:00,23.06,23.12,23.03,23.11,90000.0,18.0817,18.1287,18.0582,18.1209,90000.0
2014-06-13 10:40:00,23.1,23.18,23.09,23.18,46000.0,18.1131,18.1758,18.1052,18.1758,46000.0
2014-06-13 10:50:00,23.18,23.24,23.17,23.24,67100.0,18.1758,18.2228,18.1679,18.2228,67100.0
2014-06-13 11:00:00,23.24,23.25,23.15,23.22,73400.0,18.2228,18.2307,18.1523,18.2072,73400.0
2014-06-13 11:10:00,23.22,23.24,23.15,23.16,54300.0,18.2072,18.2228,18.1523,18.1601,54300.0
2014-06-13 11:20:00,23.17,23.19,23.12,23.19,68600.0,18.1679,18.1836,18.1287,18.1836,68600.0
2014-06-13 11:30:00,23.19,23.21,23.16,23.21,46200.0,18.1836,18.1993,18.1601,18.1993,46200.0
2014-06-13 11:40:00,23.21,23.23,23.15,23.17,61000.0,18.1993,18.215,18.1523,18.1679,61000.0
2014-06-13 11:50:00,23.18,23.2,23.14,23.14,60900.0,18.1758,18.1915,18.1444,18.1444,60900.0
2014-06-13 12:00:00,23.14,23.16,23.11,23.12,58900.0,18.1444,18.1601,18.1209,18.1287,58900.0
2014-06-13 12:10:00,23.12,23.17,23.12,23.16,49300.0,18.1287,18.1679,18.1287,18.1601,49300.0
2014-06-13 12:20:00,23.17,23.2,23.16,23.19,47800.0,18.1679,18.1915,18.1601,18.1836,47800.0
2014-06-13 12:30:00,23.19,23.21,23.16,23.19,44600.0,18.1836,18.1993,18.1601,18.1836,44600.0
2014-06-13 12:40:00,23.18,23.29,23.18,23.22,65800.0,18.1758,18.262,18.1758,18.2072,65800.0
2014-06-13 12:50:00,23.23,23.29,23.21,23.21,67400.0,18.215,18.262,18.1993,18.1993,67400.0
2014-06-13 13:00:00,23.22,23.25,23.2,23.25,61200.0,18.2072,18.2307,18.1915,18.2307,61200.0
2014-06-13 13:10:00,23.24,23.26,23.22,23.25,38200.0,18.2228,18.2385,18.2072,18.2307,38200.0
2014-06-13 13:20:00,23.25,23.3,23.23,23.28,58400.0,18.2307,18.2699,18.215,18.2542,58400.0
2014-06-13 13:30:00,23.27,23.32,23.27,23.32,68400.0,18.2464,18.2856,18.2464,18.2856,68400.0
2014-06-13 13:40:00,23.31,23.32,23.27,23.29,56800.0,18.2777,18.2856,18.2464,18.262,56800.0
2014-06-13 13:50:00,23.29,23.31,23.26,23.27,95900.0,18.262,18.2777,18.2385,18.2464,95900.0
2014-06-13 14:00:00,23.27,23.39,23.27,23.38,81100.0,18.2464,18.3405,18.2464,18.3326,81100.0
2014-06-13 14:10:00,23.38,23.39,23.35,23.38,96900.0,18.3326,18.3405,18.3091,18.3326,96900.0
2014-06-13 14:20:00,23.38,23.4,23.36,23.39,107400.0,18.3326,18.3483,18.3169,18.3405,107400.0
2014-06-13 14:30:00,23.39,23.42,23.36,23.42,62200.0,18.3405,18.364,18.3169,18.364,62200.0
2014-06-13 14:40:00,23.42,23.44,23.4,23.43,129200.0,18.364,18.3797,18.3483,18.3718,129200.0
2014-06-13 14:50:00,23.43,23.43,23.39,23.42,108100.0,18.3718,18.3718,18.3405,18.364,108100.0
2014-06-13 15:00:00,23.43,23.44,23.41,23.44,130700.0,18.3718,18.3797,18.3561,18.3797,130700.0
2014-06-13 15:10:00,23.42,23.46,23.42,23.45,89100.0,18.364,18.3953,18.364,18.3875,89100.0
2014-06-13 15:20:00,23.46,23.48,23.41,23.43,192200.0,18.3953,18.411,18.3561,18.3718,192200.0
2014-06-13 15:30:00,23.43,23.45,23.34,23.4,314900.0,18.3718,18.3875,18.3012,18.3483,314900.0
2014-06-13 15:40:00,23.4,23.41,23.37,23.41,152000.0,18.3483,18.3561,18.3248,18.3561,152000.0
2014-06-13 15:50:00,23.41,23.44,23.35,23.4,480100.0,18.3561,18.3797,18.3091,18.3483,480100.0
2014-06-16 09:30:00,23.5,23.52,23.37,23.38,157900.0,18.4267,18.4424,18.3248,18.3326,157900.0
2014-06-16 09:40:00,23.38,23.4,23.29,23.37,97500.0,18.3326,18.3483,18.262,18.3248,97500.0
2014-06-16 09:50:00,23.38,23.46,23.37,23.38,138500.0,18.3326,18.3953,18.3248,18.3326,138500.0
2014-06-16 10:00:00,23.38,23.42,23.28,23.3,101000.0,18.3326,18.364,18.2542,18.2699,101000.0
2014-06-16 10:10:00,23.3,23.3,23.12,23.21,186300.0,18.2699,18.2699,18.1287,18.1993,186300.0
2014-06-16 10:20:00,23.22,23.28,23.2,23.24,83700.0,18.2072,18.2542,18.1915,18.2228,83700.0
2014-06-16 10:30:00,23.24,23.26,23.18,23.26,50800.0,18.2228,18.2385,18.1758,18.2385,50800.0
2014-06-16 10:40:00,23.25,23.27,23.21,23.21,53600.0,18.2307,18.2464,18.1993,18.1993,53600.0
2014-06-16 10:50:00,23.22,23.23,23.17,23.17,55100.0,18.2072,18.215,18.1679,18.1679,55100.0
2014-06-16 11:00:00,23.17,23.2,23.15,23.2,94200.0,18.1679,18.1915,18.1523,18.1915,94200.0
2014-06-16 11:10:00,23.19,23.2,23.15,23.17,84300.0,18.1836,18.1915,18.1523,18.1679,84300.0
2014-06-16 11:20:00,23.18,23.21,23.16,23.19,51700.0,18.1758,18.1993,18.1601,18.1836,51700.0
2014-06-16 11:30:00,23.19,23.19,23.1,23.1,123100.0,18.1836,18.1836,18.1131,18.1131,123100.0
2014-06-16 11:40:00,23.1,23.14,23.08,23.11,80200.0,18.1131,18.1444,18.0974,18.1209,80200.0
2014-06-16 11:50:00,23.11,23.14,23.09,23.12,57500.0,18.1209,18.1444,18.1052,18.1287,57500.0
2014-06-16 12:00:00,23.12,23.16,23.08,23.16,64500.0,18.1287,18.1601,18.0974,18.1601,64500.0
2014-06-16 12:10:00,23.17,23.18,23.11,23.12,88700.0,18.1679,18.1758,18.1209,18.1287,88700.0
2014-06-16 12:20:00,23.12,23.18,23.11,23.17,61900.0,18.1287,18.1758,18.1209,18.1679,61900.0
2014-06-16 12:30:00,23.17,23.26,23.15,23.24,106200.0,18.1679,18.2385,18.1523,18.2228,106200.0
2014-06-16 12:40:00,23.24,23.27,23.23,23.24,21200.0,18.2228,18.2464,18.215,18.2228,21200.0
2014-06-16 12:50:00,23.25,23.25,23.2,23.21,46000.0,18.2307,18.2307,18.1915,18.1993,46000.0
2014-06-16 13:00:00,23.21,23.25,23.2,23.24,41500.0,18.1993,18.2307,18.1915,18.2228,41500.0
2014-06-16 13:10:00,23.24,23.27,23.22,23.26,65700.0,18.2228,18.2464,18.2072,18.2385,65700.0
2014-06-16 13:20:00,23.26,23.28,23.23,23.25,46600.0,18.2385,18.2542,18.215,18.2307,46600.0
2014-06-16 13:30:00,23.25,23.26,23.2,23.2,55800.0,18.2307,18.2385,18.1915,18.1915,55800.0
2014-06-16 13:40:00,23.21,23.21,23.18,23.2,37300.0,18.1993,18.1993,18.1758,18.1915,37300.0
2014-06-16 13:50:00,23.19,23.23,23.19,23.2,43300.0,18.1836,18.215,18.1836,18.1915,43300.0
2014-06-16 14:00:00,23.21,23.26,23.2,23.21,83600.0,18.1993,18.2385,18.1915,18.1993,83600.0
2014-06-16 14:10:00,23.21,23.27,23.2,23.26,68500.0,18.1993,18.2464,18.1915,18.2385,68500.0
2014-06-16 14:20:00,23.25,23.29,23.25,23.25,62400.0,18.2307,18.262,18.2307,18.2307,62400.0
2014-06-16 14:30:00,23.25,23.26,23.19,23.19,62900.0,18.2307,18.2385,18.1836,18.1836,62900.0
2014-06-16 14:40:00,23.2,23.2,23.17,23.18,70400.0,18.1915,18.1915,18.1679,18.1758,70400.0
2014-06-16 14:50:00,23.18,23.18,23.14,23.14,47100.0,18.1758,18.1758,18.1444,18.1444,47100.0
2014-06-16 15:00:00,23.15,23.15,23.07,23.13,121400.0,18.1523,18.1523,18.0895,18.1366,121400.0
2014-06-16 15:10:00,23.13,23.17,23.12,23.15,83900.0,18.1366,18.1679,18.1287,18.1523,83900.0
2014-06-16 15:20:00,23.15,23.19,23.13,23.19,132600.0,18.1523,18.1836,18.1366,18.1836,132600.0
2014-06-16 15:30:00,23.18,23.19,23.15,23.19,134700.0,18.1758,18.1836,18.1523,18.1836,134700.0
2014-06-16 15:40:00,23.19,23.22,23.17,23.18,204300.0,18.1836,18.2072,18.1679,18.1758,204300.0
2014-06-16 15:50:00,23.17,23.19,23.15,23.17,365400.0,18.1679,18.1836,18.1523,18.1679,365400.0
2014-06-17 09:30:00,22.99,23.06,22.89,23.04,213700.0,18.0268,18.0817,17.9484,18.066,213700.0
2014-06-17 09:40:00,23.05,23.14,22.95,22.98,123100.0,18.0739,18.1444,17.9954,18.019,123100.0
2014-06-17 09:50:00,22.97,23.11,22.95,23.1,115000.0,18.0111,18.1209,17.9954,18.1131,115000.0
2014-06-17 10:00:00,23.11,23.16,23.04,23.06,108000.0,18.1209,18.1601,18.066,18.0817,108000.0
2014-06-17 10:10:00,23.06,23.13,23.02,23.11,99000.0,18.0817,18.1366,18.0503,18.1209,99000.0
2014-06-17 10:20:00,23.11,23.12,23.04,23.09,90900.0,18.1209,18.1287,18.066,18.1052,90900.0
2014-06-17 10:30:00,23.1,23.14,23.09,23.14,86600.0,18.1131,18.1444,18.1052,18.1444,86600.0
2014-06-17 10:40:00,23.14,23.27,23.14,23.24,157500.0,18.1444,18.2464,18.1444,18.2228,157500.0
2014-06-17 10:50:00,23.24,23.35,23.23,23.28,139900.0,18.2228,18.3091,18.215,18.2542,139900.0
2014-06-17 11:00:00,23.28,23.32,23.23,23.27,108100.0,18.2542,18.2856,18.215,18.2464,108100.0
2014-06-17 11:10:00,23.27,23.29,23.25,23.26,155300.0,18.2464,18.262,18.2307,18.2385,155300.0
2014-06-17 11:20:00,23.26,23.3,23.26,23.29,63400.0,18.2385,18.2699,18.2385,18.262,63400.0
2014-06-17 11:30:00,23.29,23.3,23.26,23.27,52700.0,18.262,18.2699,18.2385,18.2464,52700.0
2014-06-17 11:40:00,23.27,23.35,23.27,23.35,149200.0,18.2464,18.3091,18.2464,18.3091,149200.0
2014-06-17 11:50:00,23.35,23.37,23.32,23.36,28700.0,18.3091,18.3248,18.2856,18.3169,28700.0
2014-06-17 12:00:00,23.36,23.37,23.32,23.37,52100.0,18.3169,18.3248,18.2856,18.3248,52100.0
2014-06-17 12:10:00,23.37,23.39,23.35,23.37,62800.0,18.3248,18.3405,18.3091,18.3248,62800.0
2014-06-17 12:20:00,23.36,23.4,23.36,23.38,28700.0,18.3169,18.3483,18.3169,18.3326,28700.0
2014-06-17 12:30:00,23.38,23.41,23.37,23.4,30700.0,18.3326,18.3561,18.3248,18.3483,30700.0
2014-06-17 12:40:00,23.39,23.4,23.33,23.35,53800.0,18.3405,18.3483,18.2934,18.3091,53800.0
2014-06-17 12:50:00,23.35,23.38,23.34,23.38,31900.0,18.3091,18.3326,18.3012,18.3326,31900.0
2014-06-17 13:00:00,23.37,23.41,23.34,23.35,67000.0,18.3248,18.3561,18.3012,18.3091,67000.0
2014-06-17 13:10:00,23.36,23.38,23.35,23.37,30400.0,18.3169,18.3326,18.3091,18.3248,30400.0
2014-06-17 13:20:00,23.37,23.42,23.36,23.42,68500.0,18.3248,18.364,18.3169,18.364,68500.0
2014-06-17 13:30:00,23.42,23.43,23.34,23.39,61000.0,18.364,18.3718,18.3012,18.3405,61000.0
2014-06-17 13:40:00,23.39,23.4,23.36,23.38,49500.0,18.3405,18.3483,18.3169,18.3326,49500.0
2014-06-17 13:50:00,23.38,23.4,23.34,23.34,78000.0,18.3326,18.3483,18.3012,18.3012,78000.0
2014-06-17 14:00:00,23.35,23.37,23.33,23.34,74900.0,18.3091,18.3248,18.2934,18.3012,74900.0
2014-06-17 14:10:00,23.34,23.34,23.28,23.29,41200.0,18.3012,18.3012,18.2542,18.262,41200.0
2014-06-17 14:20:00,23.29,23.32,23.29,23.29,38300.0,18.262,18.2856,18.262,18.262,38300.0
2014-06-17 14:30:00,23.3,23.32,23.28,23.31,52200.0,18.2699,18.2856,18.2542,18.2777,52200.0
2014-06-17 14:40:00,23.32,23.41,23.31,23.38,158500.0,18.2856,18.3561,18.2777,18.3326,158500.0
2014-06-17 14:50:00,23.37,23.4,23.36,23.38,48100.0,18.3248,18.3483,18.3169,18.3326,48100.0
2014-06-17 15:00:00,23.39,23.41,23.36,23.37,139200.0,18.3405,18.3561,18.3169,18.3248,139200.0
2014-06-17 15:10:00,23.37,23.38,23.35,23.36,62700.0,18.3248,18.3326,18.3091,18.3169,62700.0
2014-06-17 15:20:00,23.35,23.38,23.33,23.33,72600.0,18.3091,18.3326,18.2934,18.2934,72600.0
2014-06-17 15:30:00,23.33,23.35,23.33,23.35,46300.0,18.2934,18.3091,18.2934,18.3091,46300.0
2014-06-17 15:40:00,23.35,23.36,23.34,23.35,158800.0,18.3091,18.3169,18.3012,18.3091,158800.0
2014-06-17 15:50:00,23.34,23.35,23.28,23.32,718200.0,18.3012,18.3091,18.2542,18.2856,718200.0
2014-06-18 09:30:00,23.33,23.38,23.23,23.3,251400.0,18.2934,18.3326,18.215,18.2699,251400.0
2014-06-18 09:40:00,23.3,23.42,23.27,23.39,118600.0,18.2699,18.364,18.2464,18.3405,118600.0
2014-06-18 09:50:00,23.39,23.48,23.39,23.47,124900.0,18.3405,18.411,18.3405,18.4032,124900.0
2014-06-18 10:00:00,23.46,23.49,23.39,23.46,122100.0,18.3953,18.4189,18.3405,18.3953,122100.0
2014-06-18 10:10:00,23.46,23.57,23.46,23.55,239600.0,18.3953,18.4816,18.3953,18.4659,239600.0
2014-06-18 10:20:00,23.54,23.6,23.54,23.59,191300.0,18.4581,18.5051,18.4581,18.4973,191300.0
2014-06-18 10:30:00,23.59,23.6,23.55,23.58,214400.0,18.4973,18.5051,18.4659,18.4894,214400.0
2014-06-18 10:40:00,23.58,23.6,23.57,23.6,161500.0,18.4894,18.5051,18.4816,18.5051,161500.0
2014-06-18 10:50:00,23.6,23.63,23.57,23.58,205300.0,18.5051,18.5286,18.4816,18.4894,205300.0
2014-06-18 11:00:00,23.57,23.62,23.55,23.57,114500.0,18.4816,18.5208,18.4659,18.4816,114500.0
2014-06-18 11:10:00,23.58,23.62,23.58,23.58,70300.0,18.4894,18.5208,18.4894,18.4894,70300.0
2014-06-18 11:20:00,23.58,23.6,23.55,23.6,84600.0,18.4894,18.5051,18.4659,18.5051,84600.0
2014-06-18 11:30:00,23.6,23.62,23.57,23.6,82500.0,18.5051,18.5208,18.4816,18.5051,82500.0
2014-06-18 11:40:00,23.61,23.63,23.58,23.58,80100.0,18.513,18.5286,18.4894,18.4894,80100.0
2014-06-18 11:50:00,23.58,23.61,23.56,23.6,116700.0,18.4894,18.513,18.4738,18.5051,116700.0
2014-06-18 12:00:00,23.6,23.62,23.57,23.58,68900.0,18.5051,18.5208,18.4816,18.4894,68900.0
2014-06-18 12:10:00,23.59,23.6,23.52,23.52,103100.0,18.4973,18.5051,18.4424,18.4424,103100.0
2014-06-18 12:20:00,23.53,23.54,23.49,23.49,54200.0,18.4502,18.4581,18.4189,18.4189,54200.0
2014-06-18 12:30:00,23.5,23.51,23.44,23.51,106500.0,18.4267,18.4345,18.3797,18.4345,106500.0
2014-06-18 12:40:00,23.5,23.54,23.47,23.54,33700.0,18.4267,18.4581,18.4032,18.4581,33700.0
2014-06-18 12:50:00,23.54,23.59,23.53,23.57,46900.0,18.4581,18.4973,18.4502,18.4816,46900.0
2014-06-18 13:00:00,23.57,23.6,23.57,23.59,45000.0,18.4816,18.5051,18.4816,18.4973,45000.0
2014-06-18 13:10:00,23.59,23.6,23.57,23.6,62600.0,18.4973,18.5051,18.4816,18.5051,62600.0
2014-06-18 13:20:00,23.6,23.62,23.57,23.58,77500.0,18.5051,18.5208,18.4816,18.4894,77500.0
2014-06-18 13:30:00,23.57,23.6,23.57,23.6,94800.0,18.4816,18.5051,18.4816,18.5051,94800.0
2014-06-18 13:40:00,23.6,23.6,23.58,23.58,39600.0,18.5051,18.5051,18.4894,18.4894,39600.0
2014-06-18 13:50:00,23.59,23.59,23.49,23.5,107800.0,18.4973,18.4973,18.4189,18.4267,107800.0
2014-06-18 14:00:00,23.49,23.53,23.4,23.5,157600.0,18.4189,18.4502,18.3483,18.4267,157600.0
2014-06-18 14:10:00,23.5,23.66,23.5,23.66,270400.0,18.4267,18.5522,18.4267,18.5522,270400.0
2014-06-18 14:20:00,23.66,23.68,23.62,23.67,85000.0,18.5522,18.5678,18.5208,18.56,85000.0
2014-06-18 14:30:00,23.67,23.74,23.65,23.67,168800.0,18.56,18.6149,18.5443,18.56,168800.0
2014-06-18 14:40:00,23.68,23.69,23.63,23.67,87900.0,18.5678,18.5757,18.5286,18.56,87900.0
2014-06-18 14:50:00,23.66,23.69,23.65,23.66,96800.0,18.5522,18.5757,18.5443,18.5522,96800.0
2014-06-18 15:00:00,23.65,23.69,23.64,23.66,101800.0,18.5443,18.5757,18.5365,18.5522,101800.0
2014-06-18 15:10:00,23.66,23.72,23.65,23.7,191800.0,18.5522,18.5992,18.5443,18.5835,191800.0
2014-06-18 15:20:00,23.71,23.71,23.68,23.71,68600.0,18.5914,18.5914,18.5678,18.5914,68600.0
2014-06-18 15:30:00,23.71,23.71,23.7,23.71,168500.0,18.5914,18.5914,18.5835,18.5914,168500.0
2014-06-18 15:40:00,23.7,23.73,23.7,23.72,311500.0,18.5835,18.6071,18.5835,18.5992,311500.0
2014-06-18 15:50:00,23.73,23.74,23.7,23.73,507500.0,18.6071,18.6149,18.5835,18.6071,507500.0
2014-06-19 09:30:00,24.07,24.1,23.92,24.04,634600.0,18.8737,18.8972,18.756,18.8501,634600.0
2014-06-19 09:40:00,24.04,24.07,23.91,23.95,351300.0,18.8501,18.8737,18.7482,18.7796,351300.0
2014-06-19 09:50:00,23.95,23.99,23.91,23.95,241700.0,18.7796,18.8109,18.7482,18.7796,241700.0
2014-06-19 10:00:00,23.95,24.04,23.92,24.03,244700.0,18.7796,18.8501,18.756,18.8423,244700.0
2014-06-19 10:10:00,24.03,24.08,24.02,24.08,190000.0,18.8423,18.8815,18.8344,18.8815,190000.0
2014-06-19 10:20:00,24.09,24.09,23.94,23.98,127800.0,18.8893,18.8893,18.7717,18.8031,127800.0
2014-06-19 10:30:00,23.98,24.0,23.94,23.98,108800.0,18.8031,18.8188,18.7717,18.8031,108800.0
2014-06-19 10:40:00,23.98,24.08,23.98,24.08,119700.0,18.8031,18.8815,18.8031,18.8815,119700.0
2014-06-19 10:50:00,24.08,24.22,24.07,24.2,309800.0,18.8815,18.9913,18.8737,18.9756,309800.0
2014-06-19 11:00:00,24.19,24.24,24.14,24.17,251600.0,18.9677,19.007,18.9285,18.9521,251600.0
2014-06-19 11:10:00,24.17,24.24,24.17,24.22,136000.0,18.9521,19.007,18.9521,18.9913,136000.0
2014-06-19 11:20:00,24.22,24.26,24.21,24.22,150300.0,18.9913,19.0226,18.9834,18.9913,150300.0
2014-06-19 11:30:00,24.22,24.25,24.15,24.24,181700.0,18.9913,19.0148,18.9364,19.007,181700.0
2014-06-19 11:40:00,24.24,24.29,24.24,24.25,142700.0,19.007,19.0462,19.007,19.0148,142700.0
2014-06-19 11:50:00,24.24,24.28,24.22,24.24,249200.0,19.007,19.0383,18.9913,19.007,249200.0
2014-06-19 12:00:00,24.25,24.33,24.23,24.3,500900.0,19.0148,19.0775,18.9991,19.054,500900.0
2014-06-19 12:10:00,24.3,24.34,24.29,24.34,174400.0,19.054,19.0854,19.0462,19.0854,174400.0
2014-06-19 12:20:00,24.34,24.35,24.29,24.29,121200.0,19.0854,19.0932,19.0462,19.0462,121200.0
2014-06-19 12:30:00,24.29,24.35,24.26,24.32,146900.0,19.0462,19.0932,19.0226,19.0697,146900.0
2014-06-19 12:40:00,24.31,24.45,24.3,24.44,293600.0,19.0618,19.1716,19.054,19.1638,293600.0
2014-06-19 12:50:00,24.43,24.51,24.4,24.43,317800.0,19.1559,19.2187,19.1324,19.1559,317800.0
2014-06-19 13:00:00,24.42,24.42,24.33,24.34,259700.0,19.1481,19.1481,19.0775,19.0854,259700.0
2014-06-19 13:10:00,24.34,24.36,24.21,24.21,170100.0,19.0854,19.101,18.9834,18.9834,170100.0
2014-06-19 13:20:00,24.21,24.38,24.18,24.36,177500.0,18.9834,19.1167,18.9599,19.101,177500.0
2014-06-19 13:30:00,24.36,24.38,24.31,24.32,141500.0,19.101,19.1167,19.0618,19.0697,141500.0
2014-06-19 13:40:00,24.31,24.38,24.29,24.35,145800.0,19.0618,19.1167,19.0462,19.0932,145800.0
2014-06-19 13:50:00,24.35,24.43,24.35,24.39,90500.0,19.0932,19.1559,19.0932,19.1246,90500.0
2014-06-19 14:00:00,24.38,24.39,24.31,24.35,121200.0,19.1167,19.1246,19.0618,19.0932,121200.0
2014-06-19 14:10:00,24.35,24.48,24.34,24.46,236600.0,19.0932,19.1951,19.0854,19.1795,236600.0
2014-06-19 14:20:00,24.46,24.55,24.46,24.48,256500.0,19.1795,19.25,19.1795,19.1951,256500.0
2014-06-19 14:30:00,24.47,24.53,24.46,24.51,158600.0,19.1873,19.2343,19.1795,19.2187,158600.0
2014-06-19 14:40:00,24.5,24.53,24.48,24.51,97500.0,19.2108,19.2343,19.1951,19.2187,97500.0
2014-06-19 14:50:00,24.51,24.59,24.51,24.57,242600.0,19.2187,19.2814,19.2187,19.2657,242600.0
2014-06-19 15:00:00,24.57,24.57,24.44,24.44,154100.0,19.2657,19.2657,19.1638,19.1638,154100.0
2014-06-19 15:10:00,24.43,24.52,24.36,24.52,900500.0,19.1559,19.2265,19.101,19.2265,900500.0
2014-06-19 15:20:00,24.52,24.56,24.42,24.47,461400.0,19.2265,19.2579,19.1481,19.1873,461400.0
2014-06-19 15:30:00,24.48,24.51,24.46,24.5,503000.0,19.1951,19.2187,19.1795,19.2108,503000.0
2014-06-19 15:40:00,24.5,24.59,24.49,24.5,693100.0,19.2108,19.2814,19.203,19.2108,693100.0
2014-06-19 15:50:00,24.5,24.59,24.5,24.54,1289800.0,19.2108,19.2814,19.2108,19.2422,1289800.0
2014-06-20 09:30:00,24.53,24.55,24.35,24.41,819600.0,19.2343,19.25,19.0932,19.1403,819600.0
2014-06-20 09:40:00,24.42,24.64,24.37,24.63,245300.0,19.1481,19.3206,19.1089,19.3128,245300.0
2014-06-20 09:50:00,24.62,24.68,24.47,24.49,347700.0,19.3049,19.352,19.1873,19.203,347700.0
2014-06-20 10:00:00,24.49,24.5,24.38,24.5,612800.0,19.203,19.2108,19.1167,19.2108,612800.0
2014-06-20 10:10:00,24.5,24.67,24.49,24.61,197500.0,19.2108,19.3441,19.203,19.2971,197500.0
2014-06-20 10:20:00,24.61,24.66,24.49,24.53,168800.0,19.2971,19.3363,19.203,19.2343,168800.0
2014-06-20 10:30:00,24.53,24.55,24.43,24.46,428500.0,19.2343,19.25,19.1559,19.1795,428500.0
2014-06-20 10:40:00,24.47,24.52,24.38,24.41,183900.0,19.1873,19.2265,19.1167,19.1403,183900.0
2014-06-20 10:50:00,24.42,24.46,24.36,24.37,528800.0,19.1481,19.1795,19.101,19.1089,528800.0
2014-06-20 11:00:00,24.37,24.38,24.29,24.38,354600.0,19.1089,19.1167,19.0462,19.1167,354600.0
2014-06-20 11:10:00,24.37,24.41,24.35,24.4,206000.0,19.1089,19.1403,19.0932,19.1324,206000.0
2014-06-20 11:20:00,24.41,24.44,24.39,24.39,107600.0,19.1403,19.1638,19.1246,19.1246,107600.0
2014-06-20 11:30:00,24.39,24.48,24.38,24.48,310100.0,19.1246,19.1951,19.1167,19.1951,310100.0
2014-06-20 11:40:00,24.48,24.54,24.47,24.49,95800.0,19.1951,19.2422,19.1873,19.203,95800.0
2014-06-20 11:50:00,24.49,24.69,24.48,24.69,403300.0,19.203,19.3598,19.1951,19.3598,403300.0
2014-06-20 12:00:00,24.69,24.79,24.66,24.76,264800.0,19.3598,19.4382,19.3363,19.4147,264800.0
2014-06-20 12:10:00,24.76,24.82,24.7,24.7,436500.0,19.4147,19.4617,19.3676,19.3676,436500.0
2014-06-20 12:20:00,24.71,24.72,24.63,24.68,252400.0,19.3755,19.3833,19.3128,19.352,252400.0
2014-06-20 12:30:00,24.68,24.71,24.64,24.67,263000.0,19.352,19.3755,19.3206,19.3441,263000.0
2014-06-20 12:40:00,24.66,24.7,24.63,24.64,172700.0,19.3363,19.3676,19.3128,19.3206,172700.0
2014-06-20 12:50:00,24.65,24.66,24.6,24.61,142100.0,19.3284,19.3363,19.2892,19.2971,142100.0
2014-06-20 13:00:00,24.61,24.71,24.58,24.69,193700.0,19.2971,19.3755,19.2736,19.3598,193700.0
2014-06-20 13:10:00,24.69,24.81,24.69,24.77,180400.0,19.3598,19.4539,19.3598,19.4225,180400.0
2014-06-20 13:20:00,24.77,24.83,24.76,24.81,178100.0,19.4225,19.4696,19.4147,19.4539,178100.0
2014-06-20 13:30:00,24.81,24.83,24.75,24.8,171200.0,19.4539,19.4696,19.4069,19.4461,171200.0
2014-06-20 13:40:00,24.79,24.85,24.78,24.81,250400.0,19.4382,19.4853,19.4304,19.4539,250400.0
2014-06-20 13:50:00,24.8,24.85,24.77,24.78,203800.0,19.4461,19.4853,19.4225,19.4304,203800.0
2014-06-20 14:00:00,24.79,24.86,24.79,24.83,154800.0,19.4382,19.4931,19.4382,19.4696,154800.0
2014-06-20 14:10:00,24.83,24.84,24.79,24.82,159300.0,19.4696,19.4774,19.4382,19.4617,159300.0
2014-06-20 14:20:00,24.83,24.84,24.81,24.83,104700.0,19.4696,19.4774,19.4539,19.4696,104700.0
2014-06-20 14:30:00,24.83,24.85,24.78,24.79,186800.0,19.4696,19.4853,19.4304,19.4382,186800.0
2014-06-20 14:40:00,24.79,24.81,24.78,24.8,106900.0,19.4382,19.4539,19.4304,19.4461,106900.0
2014-06-20 14:50:00,24.8,24.83,24.8,24.82,232800.0,19.4461,19.4696,19.4461,19.4617,232800.0
2014-06-20 15:00:00,24.82,24.85,24.8,24.85,216800.0,19.4617,19.4853,19.4461,19.4853,216800.0
2014-06-20 15:10:00,24.84,24.87,24.81,24.82,290000.0,19.4774,19.5009,19.4539,19.4617,290000.0
2014-06-20 15:20:00,24.83,24.85,24.8,24.84,278500.0,19.4696,19.4853,19.4461,19.4774,278500.0
2014-06-20 15:30:00,24.84,24.87,24.84,24.87,172400.0,19.4774,19.5009,19.4774,19.5009,172400.0
2014-06-20 15:40:00,24.87,24.92,24.87,24.88,400000.0,19.5009,19.5402,19.5009,19.5088,400000.0
2014-06-20 15:50:00,24.88,24.89,24.83,24.86,714900.0,19.5088,19.5166,19.4696,19.4931,714900.0
2014-06-23 09:30:00,24.81,24.84,24.62,24.64,238200.0,19.4539,19.4774,19.3049,19.3206,238200.0
2014-06-23 09:40:00,24.63,24.75,24.58,24.72,125700.0,19.3128,19.4069,19.2736,19.3833,125700.0
2014-06-23 09:50:00,24.71,24.88,24.69,24.88,103200.0,19.3755,19.5088,19.3598,19.5088,103200.0
2014-06-23 10:00:00,24.87,24.98,24.82,24.96,175200.0,19.5009,19.5872,19.4617,19.5715,175200.0
2014-06-23 10:10:00,24.97,24.99,24.94,24.98,140500.0,19.5794,19.595,19.5558,19.5872,140500.0
2014-06-23 10:20:00,24.97,25.0,24.92,24.94,162100.0,19.5794,19.6029,19.5402,19.5558,162100.0
2014-06-23 10:30:00,24.95,25.11,24.92,25.11,220500.0,19.5637,19.6891,19.5402,19.6891,220500.0
2014-06-23 10:40:00,25.11,25.13,25.05,25.1,159200.0,19.6891,19.7048,19.6421,19.6813,159200.0
2014-06-23 10:50:00,25.1,25.13,25.05,25.08,154900.0,19.6813,19.7048,19.6421,19.6656,154900.0
2014-06-23 11:00:00,25.08,25.13,25.07,25.09,123700.0,19.6656,19.7048,19.6578,19.6735,123700.0
2014-06-23 11:10:00,25.08,25.1,25.04,25.05,133800.0,19.6656,19.6813,19.6342,19.6421,133800.0
2014-06-23 11:20:00,25.05,25.1,25.03,25.06,106900.0,19.6421,19.6813,19.6264,19.6499,106900.0
2014-06-23 11:30:00,25.05,25.07,25.03,25.07,90900.0,19.6421,19.6578,19.6264,19.6578,90900.0
2014-06-23 11:40:00,25.07,25.1,25.05,25.06,120700.0,19.6578,19.6813,19.6421,19.6499,120700.0
2014-06-23 11:50:00,25.06,25.11,25.03,25.09,73400.0,19.6499,19.6891,19.6264,19.6735,73400.0
2014-06-23 12:00:00,25.1,25.15,25.1,25.14,91600.0,19.6813,19.7205,19.6813,19.7127,91600.0
2014-06-23 12:10:00,25.14,25.17,25.11,25.12,104700.0,19.7127,19.7362,19.6891,19.697,104700.0
2014-06-23 12:20:00,25.13,25.15,25.11,25.12,58800.0,19.7048,19.7205,19.6891,19.697,58800.0
2014-06-23 12:30:00,25.13,25.17,25.13,25.17,88800.0,19.7048,19.7362,19.7048,19.7362,88800.0
2014-06-23 12:40:00,25.17,25.19,25.16,25.19,63500.0,19.7362,19.7519,19.7283,19.7519,63500.0
2014-06-23 12:50:00,25.19,25.24,25.18,25.24,104500.0,19.7519,19.7911,19.744,19.7911,104500.0
2014-06-23 13:00:00,25.24,25.25,25.2,25.22,160700.0,19.7911,19.7989,19.7597,19.7754,160700.0
2014-06-23 13:10:00,25.23,25.25,25.22,25.24,70400.0,19.7832,19.7989,19.7754,19.7911,70400.0
2014-06-23 13:20:00,25.23,25.25,25.21,25.24,125100.0,19.7832,19.7989,19.7675,19.7911,125100.0
2014-06-23 13:30:00,25.23,25.24,25.17,25.19,109700.0,19.7832,19.7911,19.7362,19.7519,109700.0
2014-06-23 13:40:00,25.18,25.23,25.18,25.23,42900.0,19.744,19.7832,19.744,19.7832,42900.0
2014-06-23 13:50:00,25.23,25.23,25.22,25.22,64400.0,19.7832,19.7832,19.7754,19.7754,64400.0
2014-06-23 14:00:00,25.23,25.25,25.22,25.24,97600.0,19.7832,19.7989,19.7754,19.7911,97600.0
2014-06-23 14:10:00,25.24,25.24,25.2,25.2,69100.0,19.7911,19.7911,19.7597,19.7597,69100.0
2014-06-23 14:20:00,25.2,25.25,25.2,25.22,98500.0,19.7597,19.7989,19.7597,19.7754,98500.0
2014-06-23 14:30:00,25.22,25.23,25.19,25.21,64900.0,19.7754,19.7832,19.7519,19.7675,64900.0
2014-06-23 14:40:00,25.2,25.21,25.19,25.19,63100.0,19.7597,19.7675,19.7519,19.7519,63100.0
2014-06-23 14:50:00,25.18,25.19,25.12,25.13,106500.0,19.744,19.7519,19.697,19.7048,106500.0
2014-06-23 15:00:00,25.13,25.15,25.08,25.08,108300.0,19.7048,19.7205,19.6656,19.6656,108300.0
2014-06-23 15:10:00,25.08,25.14,25.05,25.14,144400.0,19.6656,19.7127,19.6421,19.7127,144400.0
2014-06-23 15:20:00,25.14,25.15,25.11,25.14,119400.0,19.7127,19.7205,19.6891,19.7127,119400.0
2014-06-23 15:30:00,25.14,25.15,25.11,25.14,128300.0,19.7127,19.7205,19.6891,19.7127,128300.0
2014-06-23 15:40:00,25.14,25.17,25.13,25.17,167800.0,19.7127,19.7362,19.7048,19.7362,167800.0
2014-06-23 15:50:00,25.17,25.23,25.17,25.18,602000.0,19.7362,19.7832,19.7362,19.744,602000.0
2014-06-24 09:30:00,25.28,25.37,25.2,25.36,266200.0,19.8224,19.893,19.7597,19.8852,266200.0
2014-06-24 09:40:00,25.36,25.41,25.32,25.4,224900.0,19.8852,19.9244,19.8538,19.9165,224900.0
2014-06-24 09:50:00,25.4,25.42,25.21,25.23,185400.0,19.9165,19.9322,19.7675,19.7832,185400.0
2014-06-24 10:00:00,25.23,25.24,25.11,25.16,223900.0,19.7832,19.7911,19.6891,19.7283,223900.0
2014-06-24 10:10:00,25.16,25.3,25.06,25.2,132500.0,19.7283,19.8381,19.6499,19.7597,132500.0
2014-06-24 10:20:00,25.2,25.28,25.2,25.25,83200.0,19.7597,19.8224,19.7597,19.7989,83200.0
2014-06-24 10:30:00,25.25,25.27,25.19,25.23,125400.0,19.7989,19.8146,19.7519,19.7832,125400.0
2014-06-24 10:40:00,25.23,25.23,25.1,25.1,93000.0,19.7832,19.7832,19.6813,19.6813,93000.0
2014-06-24 10:50:00,25.09,25.2,25.06,25.14,135500.0,19.6735,19.7597,19.6499,19.7127,135500.0
2014-06-24 11:00:00,25.14,25.19,25.05,25.06,92600.0,19.7127,19.7519,19.6421,19.6499,92600.0
2014-06-24 11:10:00,25.06,25.08,24.97,24.97,195600.0,19.6499,19.6656,19.5794,19.5794,195600.0
2014-06-24 11:20:00,24.97,25.09,24.96,24.98,91500.0,19.5794,19.6735,19.5715,19.5872,91500.0
2014-06-24 11:30:00,24.99,25.0,24.9,24.94,155000.0,19.595,19.6029,19.5245,19.5558,155000.0
2014-06-24 11:40:00,24.93,24.95,24.72,24.74,154400.0,19.548,19.5637,19.3833,19.399,154400.0
2014-06-24 11:50:00,24.75,24.83,24.75,24.82,146500.0,19.4069,19.4696,19.4069,19.4617,146500.0
2014-06-24 12:00:00,24.81,24.96,24.79,24.86,127600.0,19.4539,19.5715,19.4382,19.4931,127600.0
2014-06-24 12:10:00,24.86,24.98,24.86,24.89,88300.0,19.4931,19.5872,19.4931,19.5166,88300.0
2014-06-24 12:20:00,24.89,24.92,24.87,24.91,66000.0,19.5166,19.5402,19.5009,19.5323,66000.0
2014-06-24 12:30:00,24.9,24.99,24.85,24.99,96300.0,19.5245,19.595,19.4853,19.595,96300.0
2014-06-24 12:40:00,24.99,25.01,24.93,24.99,77300.0,19.595,19.6107,19.548,19.595,77300.0
2014-06-24 12:50:00,24.99,25.0,24.93,24.98,97900.0,19.595,19.6029,19.548,19.5872,97900.0
2014-06-24 13:00:00,24.97,25.05,24.94,25.05,87600.0,19.5794,19.6421,19.5558,19.6421,87600.0
2014-06-24 13:10:00,25.05,25.05,25.01,25.03,75100.0,19.6421,19.6421,19.6107,19.6264,75100.0
2014-06-24 13:20:00,25.02,25.04,24.99,25.0,71700.0,19.6186,19.6342,19.595,19.6029,71700.0
2014-06-24 13:30:00,24.99,24.99,24.93,24.96,84000.0,19.595,19.595,19.548,19.5715,84000.0
2014-06-24 13:40:00,24.93,24.94,24.89,24.94,92500.0,19.548,19.5558,19.5166,19.5558,92500.0
2014-06-24 13:50:00,24.93,24.94,24.86,24.89,122900.0,19.548,19.5558,19.4931,19.5166,122900.0
2014-06-24 14:00:00,24.88,24.91,24.86,24.88,71800.0,19.5088,19.5323,19.4931,19.5088,71800.0
2014-06-24 14:10:00,24.89,24.91,24.87,24.9,34300.0,19.5166,19.5323,19.5009,19.5245,34300.0
2014-06-24 14:20:00,24.89,24.9,24.85,24.89,41000.0,19.5166,19.5245,19.4853,19.5166,41000.0
2014-06-24 14:30:00,24.88,24.89,24.84,24.89,79000.0,19.5088,19.5166,19.4774,19.5166,79000.0
2014-06-24 14:40:00,24.88,24.92,24.88,24.92,69900.0,19.5088,19.5402,19.5088,19.5402,69900.0
2014-06-24 14:50:00,24.91,24.95,24.89,24.95,80600.0,19.5323,19.5637,19.5166,19.5637,80600.0
2014-06-24 15:00:00,24.93,24.94,24.88,24.88,149200.0,19.548,19.5558,19.5088,19.5088,149200.0
2014-06-24 15:10:00,24.87,24.88,24.82,24.85,101400.0,19.5009,19.5088,19.4617,19.4853,101400.0
2014-06-24 15:20:00,24.85,24.87,24.81,24.84,103500.0,19.4853,19.5009,19.4539,19.4774,103500.0
2014-06-24 15:30:00,24.83,24.85,24.68,24.69,237000.0,19.4696,19.4853,19.352,19.3598,237000.0
2014-06-24 15:40:00,24.69,24.77,24.68,24.72,284500.0,19.3598,19.4225,19.352,19.3833,284500.0
2014-06-24 15:50:00,24.73,24.76,24.67,24.7,614900.0,19.3912,19.4147,19.3441,19.3676,614900.0
2014-06-25 09:30:00,24.7,24.81,24.54,24.67,240800.0,19.3676,19.4539,19.2422,19.3441,240800.0
2014-06-25 09:40:00,24.68,24.94,24.65,24.94,251600.0,19.352,19.5558,19.3284,19.5558,251600.0
2014-06-25 09:50:00,24.94,24.95,24.78,24.81,144100.0,19.5558,19.5637,19.4304,19.4539,144100.0
2014-06-25 10:00:00,24.81,24.88,24.68,24.69,127700.0,19.4539,19.5088,19.352,19.3598,127700.0
2014-06-25 10:10:00,24.69,24.84,24.69,24.8,111500.0,19.3598,19.4774,19.3598,19.4461,111500.0
2014-06-25 10:20:00,24.79,24.83,24.73,24.8,76300.0,19.4382,19.4696,19.3912,19.4461,76300.0
2014-06-25 10:30:00,24.8,24.81,24.74,24.74,55400.0,19.4461,19.4539,19.399,19.399,55400.0
2014-06-25 10:40:00,24.75,24.77,24.71,24.73,57200.0,19.4069,19.4225,19.3755,19.3912,57200.0
2014-06-25 10:50:00,24.73,24.84,24.72,24.82,100400.0,19.3912,19.4774,19.3833,19.4617,100400.0
2014-06-25 11:00:00,24.82,24.86,24.78,24.8,85100.0,19.4617,19.4931,19.4304,19.4461,85100.0
2014-06-25 11:10:00,24.8,24.83,24.72,24.78,88600.0,19.4461,19.4696,19.3833,19.4304,88600.0
2014-06-25 11:20:00,24.78,24.79,24.73,24.77,86300.0,19.4304,19.4382,19.3912,19.4225,86300.0
2014-06-25 11:30:00,24.78,24.86,24.78,24.85,85800.0,19.4304,19.4931,19.4304,19.4853,85800.0
2014-06-25 11:40:00,24.86,24.96,24.85,24.95,140900.0,19.4931,19.5715,19.4853,19.5637,140900.0
2014-06-25 11:50:00,24.95,25.03,24.95,24.96,104600.0,19.5637,19.6264,19.5637,19.5715,104600.0
2014-06-25 12:00:00,24.95,25.0,24.91,24.92,52700.0,19.5637,19.6029,19.5323,19.5402,52700.0
2014-06-25 12:10:00,24.91,24.94,24.9,24.91,99100.0,19.5323,19.5558,19.5245,19.5323,99100.0
2014-06-25 12:20:00,24.92,24.92,24.87,24.89,68700.0,19.5402,19.5402,19.5009,19.5166,68700.0
2014-06-25 12:30:00,24.88,24.88,24.86,24.86,28200.0,19.5088,19.5088,19.4931,19.4931,28200.0
2014-06-25 12:40:00,24.86,24.87,24.84,24.85,48200.0,19.4931,19.5009,19.4774,19.4853,48200.0
2014-06-25 12:50:00,24.85,24.86,24.82,24.86,33300.0,19.4853,19.4931,19.4617,19.4931,33300.0
2014-06-25 13:00:00,24.87,24.9,24.87,24.88,66500.0,19.5009,19.5245,19.5009,19.5088,66500.0
2014-06-25 13:10:00,24.88,24.91,24.88,24.89,74600.0,19.5088,19.5323,19.5088,19.5166,74600.0
2014-06-25 13:20:00,24.88,24.89,24.83,24.85,55800.0,19.5088,19.5166,19.4696,19.4853,55800.0
2014-06-25 13:30:00,24.84,24.86,24.82,24.85,47400.0,19.4774,19.4931,19.4617,19.4853,47400.0
2014-06-25 13:40:00,24.84,24.85,24.8,24.81,109500.0,19.4774,19.4853,19.4461,19.4539,109500.0
2014-06-25 13:50:00,24.81,24.85,24.8,24.83,47700.0,19.4539,19.4853,19.4461,19.4696,47700.0
2014-06-25 14:00:00,24.84,24.84,24.8,24.81,87700.0,19.4774,19.4774,19.4461,19.4539,87700.0
2014-06-25 14:10:00,24.8,24.83,24.75,24.83,96200.0,19.4461,19.4696,19.4069,19.4696,96200.0
2014-06-25 14:20:00,24.83,24.86,24.8,24.86,56800.0,19.4696,19.4931,19.4461,19.4931,56800.0
2014-06-25 14:30:00,24.86,24.9,24.86,24.9,44100.0,19.4931,19.5245,19.4931,19.5245,44100.0
2014-06-25 14:40:00,24.9,24.99,24.89,24.99,98800.0,19.5245,19.595,19.5166,19.595,98800.0
2014-06-25 14:50:00,24.99,25.0,24.95,24.96,65500.0,19.595,19.6029,19.5637,19.5715,65500.0
2014-06-25 15:00:00,24.96,24.96,24.91,24.94,86800.0,19.5715,19.5715,19.5323,19.5558,86800.0
2014-06-25 15:10:00,24.94,24.96,24.91,24.94,140400.0,19.5558,19.5715,19.5323,19.5558,140400.0
2014-06-25 15:20:00,24.94,24.95,24.91,24.93,65500.0,19.5558,19.5637,19.5323,19.548,65500.0
2014-06-25 15:30:00,24.93,24.97,24.92,24.96,112800.0,19.548,19.5794,19.5402,19.5715,112800.0
2014-06-25 15:40:00,24.96,24.97,24.89,24.91,193800.0,19.5715,19.5794,19.5166,19.5323,193800.0
2014-06-25 15:50:00,24.91,24.95,24.88,24.89,450700.0,19.5323,19.5637,19.5088,19.5166,450700.0
2014-06-26 09:30:00,24.79,24.88,24.58,24.62,209800.0,19.4382,19.5088,19.2736,19.3049,209800.0
2014-06-26 09:40:00,24.62,24.71,24.48,24.71,264900.0,19.3049,19.3755,19.1951,19.3755,264900.0
2014-06-26 09:50:00,24.7,24.82,24.65,24.65,248700.0,19.3676,19.4617,19.3284,19.3284,248700.0
2014-06-26 10:00:00,24.66,24.67,24.46,24.54,240100.0,19.3363,19.3441,19.1795,19.2422,240100.0
2014-06-26 10:10:00,24.55,24.65,24.55,24.56,144900.0,19.25,19.3284,19.25,19.2579,144900.0
2014-06-26 10:20:00,24.56,24.7,24.56,24.68,138100.0,19.2579,19.3676,19.2579,19.352,138100.0
2014-06-26 10:30:00,24.68,24.7,24.63,24.67,106100.0,19.352,19.3676,19.3128,19.3441,106100.0
2014-06-26 10:40:00,24.66,24.74,24.64,24.73,90400.0,19.3363,19.399,19.3206,19.3912,90400.0
2014-06-26 10:50:00,24.72,24.75,24.69,24.7,144100.0,19.3833,19.4069,19.3598,19.3676,144100.0
2014-06-26 11:00:00,24.7,24.73,24.67,24.72,130000.0,19.3676,19.3912,19.3441,19.3833,130000.0
2014-06-26 11:10:00,24.73,24.73,24.66,24.68,104500.0,19.3912,19.3912,19.3363,19.352,104500.0
2014-06-26 11:20:00,24.68,24.71,24.63,24.71,111400.0,19.352,19.3755,19.3128,19.3755,111400.0
2014-06-26 11:30:00,24.71,24.73,24.65,24.71,105200.0,19.3755,19.3912,19.3284,19.3755,105200.0
2014-06-26 11:40:00,24.71,24.76,24.69,24.71,76600.0,19.3755,19.4147,19.3598,19.3755,76600.0
2014-06-26 11:50:00,24.71,24.74,24.69,24.71,84900.0,19.3755,19.399,19.3598,19.3755,84900.0
2014-06-26 12:00:00,24.71,24.79,24.71,24.78,96100.0,19.3755,19.4382,19.3755,19.4304,96100.0
2014-06-26 12:10:00,24.77,24.85,24.74,24.84,92900.0,19.4225,19.4853,19.399,19.4774,92900.0
2014-06-26 12:20:00,24.84,24.86,24.79,24.86,187100.0,19.4774,19.4931,19.4382,19.4931,187100.0
2014-06-26 12:30:00,24.85,24.92,24.84,24.92,343000.0,19.4853,19.5402,19.4774,19.5402,343000.0
2014-06-26 12:40:00,24.92,25.0,24.92,24.95,115300.0,19.5402,19.6029,19.5402,19.5637,115300.0
2014-06-26 12:50:00,24.95,24.96,24.9,24.92,112000.0,19.5637,19.5715,19.5245,19.5402,112000.0
2014-06-26 13:00:00,24.91,24.91,24.85,24.85,75900.0,19.5323,19.5323,19.4853,19.4853,75900.0
2014-06-26 13:10:00,24.85,24.9,24.84,24.88,86200.0,19.4853,19.5245,19.4774,19.5088,86200.0
2014-06-26 13:20:00,24.87,24.94,24.86,24.94,53500.0,19.5009,19.5558,19.4931,19.5558,53500.0
2014-06-26 13:30:00,24.94,24.96,24.89,24.89,110300.0,19.5558,19.5715,19.5166,19.5166,110300.0
2014-06-26 13:40:00,24.9,24.95,24.88,24.94,62700.0,19.5245,19.5637,19.5088,19.5558,62700.0
2014-06-26 13:50:00,24.94,24.94,24.9,24.92,52200.0,19.5558,19.5558,19.5245,19.5402,52200.0
2014-06-26 14:00:00,24.91,24.92,24.84,24.87,91600.0,19.5323,19.5402,19.4774,19.5009,91600.0
2014-06-26 14:10:00,24.86,24.98,24.86,24.98,178200.0,19.4931,19.5872,19.4931,19.5872,178200.0
2014-06-26 14:20:00,24.98,25.02,24.97,25.01,175100.0,19.5872,19.6186,19.5794,19.6107,175100.0
2014-06-26 14:30:00,25.01,25.02,24.98,25.01,89100.0,19.6107,19.6186,19.5872,19.6107,89100.0
2014-06-26 14:40:00,25.01,25.02,24.95,24.96,88500.0,19.6107,19.6186,19.5637,19.5715,88500.0
2014-06-26 14:50:00,24.96,25.02,24.96,25.0,104500.0,19.5715,19.6186,19.5715,19.6029,104500.0
2014-06-26 15:00:00,24.99,25.03,24.98,24.99,109300.0,19.595,19.6264,19.5872,19.595,109300.0
2014-06-26 15:10:00,24.99,25.02,24.98,25.02,65200.0,19.595,19.6186,19.5872,19.6186,65200.0
2014-06-26 15:20:00,25.01,25.04,24.99,25.03,81700.0,19.6107,19.6342,19.595,19.6264,81700.0
2014-06-26 15:30:00,25.02,25.03,25.0,25.02,53100.0,19.6186,19.6264,19.6029,19.6186,53100.0
2014-06-26 15:40:00,25.03,25.07,25.0,25.06,301200.0,19.6264,19.6578,19.6029,19.6499,301200.0
2014-06-26 15:50:00,25.07,25.09,25.01,25.09,786000.0,19.6578,19.6735,19.6107,19.6735,786000.0
2014-06-27 09:30:00,25.0,25.25,24.88,25.24,283100.0,19.6029,19.7989,19.5088,19.7911,283100.0
2014-06-27 09:40:00,25.24,25.36,25.2,25.23,215800.0,19.7911,19.8852,19.7597,19.7832,215800.0
2014-06-27 09:50:00,25.23,25.32,25.18,25.25,140700.0,19.7832,19.8538,19.744,19.7989,140700.0
2014-06-27 10:00:00,25.25,25.27,25.14,25.18,137300.0,19.7989,19.8146,19.7127,19.744,137300.0
2014-06-27 10:10:00,25.19,25.26,25.18,25.21,155000.0,19.7519,19.8067,19.744,19.7675,155000.0
2014-06-27 10:20:00,25.2,25.27,25.2,25.26,79100.0,19.7597,19.8146,19.7597,19.8067,79100.0
2014-06-27 10:30:00,25.26,25.34,25.26,25.32,84400.0,19.8067,19.8695,19.8067,19.8538,84400.0
2014-06-27 10:40:00,25.32,25.34,25.23,25.25,134800.0,19.8538,19.8695,19.7832,19.7989,134800.0
2014-06-27 10:50:00,25.25,25.28,25.2,25.22,122400.0,19.7989,19.8224,19.7597,19.7754,122400.0
2014-06-27 11:00:00,25.21,25.26,25.19,25.24,150000.0,19.7675,19.8067,19.7519,19.7911,150000.0
2014-06-27 11:10:00,25.25,25.29,25.21,25.29,137200.0,19.7989,19.8303,19.7675,19.8303,137200.0
2014-06-27 11:20:00,25.29,25.33,25.27,25.3,82000.0,19.8303,19.8616,19.8146,19.8381,82000.0
2014-06-27 11:30:00,25.3,25.3,25.28,25.3,46700.0,19.8381,19.8381,19.8224,19.8381,46700.0
2014-06-27 11:40:00,25.3,25.32,25.27,25.28,104400.0,19.8381,19.8538,19.8146,19.8224,104400.0
2014-06-27 11:50:00,25.28,25.3,25.25,25.25,65600.0,19.8224,19.8381,19.7989,19.7989,65600.0
2014-06-27 12:00:00,25.25,25.27,25.24,25.26,70400.0,19.7989,19.8146,19.7911,19.8067,70400.0
2014-06-27 12:10:00,25.26,25.27,25.23,25.26,41000.0,19.8067,19.8146,19.7832,19.8067,41000.0
2014-06-27 12:20:00,25.26,25.26,25.23,25.23,34100.0,19.8067,19.8067,19.7832,19.7832,34100.0
2014-06-27 12:30:00,25.23,25.24,25.19,25.2,23700.0,19.7832,19.7911,19.7519,19.7597,23700.0
2014-06-27 12:40:00,25.19,25.22,25.15,25.17,40300.0,19.7519,19.7754,19.7205,19.7362,40300.0
2014-06-27 12:50:00,25.17,25.17,25.07,25.09,174600.0,19.7362,19.7362,19.6578,19.6735,174600.0
2014-06-27 13:00:00,25.1,25.1,25.0,25.01,99500.0,19.6813,19.6813,19.6029,19.6107,99500.0
2014-06-27 13:10:00,25.01,25.14,25.0,25.09,81200.0,19.6107,19.7127,19.6029,19.6735,81200.0
2014-06-27 13:20:00,25.08,25.17,25.06,25.15,99300.0,19.6656,19.7362,19.6499,19.7205,99300.0
2014-06-27 13:30:00,25.15,25.2,25.13,25.13,55000.0,19.7205,19.7597,19.7048,19.7048,55000.0
2014-06-27 13:40:00,25.13,25.19,25.13,25.17,75500.0,19.7048,19.7519,19.7048,19.7362,75500.0
2014-06-27 13:50:00,25.16,25.17,25.11,25.11,136800.0,19.7283,19.7362,19.6891,19.6891,136800.0
2014-06-27 14:00:00,25.11,25.12,25.06,25.07,74600.0,19.6891,19.697,19.6499,19.6578,74600.0
2014-06-27 14:10:00,25.07,25.09,25.02,25.09,76800.0,19.6578,19.6735,19.6186,19.6735,76800.0
2014-06-27 14:20:00,25.09,25.14,25.09,25.13,60500.0,19.6735,19.7127,19.6735,19.7048,60500.0
2014-06-27 14:30:00,25.13,25.15,25.11,25.11,74900.0,19.7048,19.7205,19.6891,19.6891,74900.0
2014-06-27 14:40:00,25.12,25.12,25.06,25.09,41000.0,19.697,19.697,19.6499,19.6735,41000.0
2014-06-27 14:50:00,25.1,25.12,25.09,25.12,35300.0,19.6813,19.697,19.6735,19.697,35300.0
2014-06-27 15:00:00,25.12,25.19,25.11,25.19,78800.0,19.697,19.7519,19.6891,19.7519,78800.0
2014-06-27 15:10:00,25.19,25.23,25.16,25.19,80100.0,19.7519,19.7832,19.7283,19.7519,80100.0
2014-06-27 15:20:00,25.19,25.23,25.16,25.18,84800.0,19.7519,19.7832,19.7283,19.744,84800.0
2014-06-27 15:30:00,25.17,25.23,25.17,25.21,95900.0,19.7362,19.7832,19.7362,19.7675,95900.0
2014-06-27 15:40:00,25.21,25.22,25.15,25.16,212700.0,19.7675,19.7754,19.7205,19.7283,212700.0
2014-06-27 15:50:00,25.16,25.21,25.14,25.2,437300.0,19.7283,19.7675,19.7127,19.7597,437300.0
2014-06-30 09:30:00,25.03,25.04,24.89,24.96,174400.0,19.6264,19.6342,19.5166,19.5715,174400.0
2014-06-30 09:40:00,24.96,24.97,24.83,24.84,194700.0,19.5715,19.5794,19.4696,19.4774,194700.0
2014-06-30 09:50:00,24.84,24.97,24.82,24.96,172400.0,19.4774,19.5794,19.4617,19.5715,172400.0
2014-06-30 10:00:00,24.95,25.0,24.9,24.95,131300.0,19.5637,19.6029,19.5245,19.5637,131300.0
2014-06-30 10:10:00,24.95,25.06,24.93,25.02,102100.0,19.5637,19.6499,19.548,19.6186,102100.0
2014-06-30 10:20:00,25.03,25.12,25.02,25.09,83800.0,19.6264,19.697,19.6186,19.6735,83800.0
2014-06-30 10:30:00,25.09,25.09,24.97,25.0,179600.0,19.6735,19.6735,19.5794,19.6029,179600.0
2014-06-30 10:40:00,25.01,25.11,24.99,25.06,169800.0,19.6107,19.6891,19.595,19.6499,169800.0
2014-06-30 10:50:00,25.06,25.06,25.02,25.03,110700.0,19.6499,19.6499,19.6186,19.6264,110700.0
2014-06-30 11:00:00,25.03,25.03,24.99,25.0,111300.0,19.6264,19.6264,19.595,19.6029,111300.0
2014-06-30 11:10:00,25.0,25.03,24.99,25.03,87600.0,19.6029,19.6264,19.595,19.6264,87600.0
2014-06-30 11:20:00,25.02,25.09,25.01,25.08,87100.0,19.6186,19.6735,19.6107,19.6656,87100.0
2014-06-30 11:30:00,25.09,25.1,25.05,25.06,88900.0,19.6735,19.6813,19.6421,19.6499,88900.0
2014-06-30 11:40:00,25.06,25.11,25.05,25.08,84600.0,19.6499,19.6891,19.6421,19.6656,84600.0
2014-06-30 11:50:00,25.08,25.14,25.07,25.12,82700.0,19.6656,19.7127,19.6578,19.697,82700.0
2014-06-30 12:00:00,25.12,25.15,25.11,25.15,70200.0,19.697,19.7205,19.6891,19.7205,70200.0
2014-06-30 12:10:00,25.15,25.21,25.15,25.16,43900.0,19.7205,19.7675,19.7205,19.7283,43900.0
2014-06-30 12:20:00,25.16,25.24,25.15,25.24,36900.0,19.7283,19.7911,19.7205,19.7911,36900.0
2014-06-30 12:30:00,25.24,25.28,25.23,25.27,66300.0,19.7911,19.8224,19.7832,19.8146,66300.0
2014-06-30 12:40:00,25.26,25.26,25.22,25.23,63800.0,19.8067,19.8067,19.7754,19.7832,63800.0
2014-06-30 12:50:00,25.22,25.24,25.17,25.17,46800.0,19.7754,19.7911,19.7362,19.7362,46800.0
2014-06-30 13:00:00,25.17,25.23,25.17,25.21,69600.0,19.7362,19.7832,19.7362,19.7675,69600.0
2014-06-30 13:10:00,25.2,25.26,25.2,25.26,35100.0,19.7597,19.8067,19.7597,19.8067,35100.0
2014-06-30 13:20:00,25.27,25.29,25.25,25.28,79400.0,19.8146,19.8303,19.7989,19.8224,79400.0
2014-06-30 13:30:00,25.29,25.3,25.26,25.27,57000.0,19.8303,19.8381,19.8067,19.8146,57000.0
2014-06-30 13:40:00,25.27,25.34,25.27,25.32,30200.0,19.8146,19.8695,19.8146,19.8538,30200.0
2014-06-30 13:50:00,25.33,25.39,25.32,25.38,207900.0,19.8616,19.9087,19.8538,19.9008,207900.0
2014-06-30 14:00:00,25.39,25.43,25.37,25.43,154800.0,19.9087,19.94,19.893,19.94,154800.0
2014-06-30 14:10:00,25.42,25.43,25.38,25.4,223200.0,19.9322,19.94,19.9008,19.9165,223200.0
2014-06-30 14:20:00,25.41,25.41,25.33,25.35,238900.0,19.9244,19.9244,19.8616,19.8773,238900.0
2014-06-30 14:30:00,25.36,25.41,25.35,25.41,176400.0,19.8852,19.9244,19.8773,19.9244,176400.0
2014-06-30 14:40:00,25.4,25.41,25.35,25.37,336700.0,19.9165,19.9244,19.8773,19.893,336700.0
2014-06-30 14:50:00,25.38,25.44,25.35,25.43,324400.0,19.9008,19.9479,19.8773,19.94,324400.0
2014-06-30 15:00:00,25.44,25.45,25.37,25.44,224800.0,19.9479,19.9557,19.893,19.9479,224800.0
2014-06-30 15:10:00,25.44,25.53,25.44,25.53,213900.0,19.9479,20.0185,19.9479,20.0185,213900.0
2014-06-30 15:20:00,25.53,25.54,25.46,25.46,144400.0,20.0185,20.0263,19.9636,19.9636,144400.0
2014-06-30 15:30:00,25.47,25.47,25.41,25.42,184000.0,19.9714,19.9714,19.9244,19.9322,184000.0
2014-06-30 15:40:00,25.43,25.47,25.4,25.43,296900.0,19.94,19.9714,19.9165,19.94,296900.0
2014-06-30 15:50:00,25.44,25.46,25.4,25.45,501500.0,19.9479,19.9636,19.9165,19.9557,501500.0
2014-07-01 09:30:00,25.48,25.72,25.36,25.37,293600.0,19.9793,20.1674,19.8852,19.893,293600.0
2014-07-01 09:40:00,25.38,25.4,25.17,25.19,252600.0,19.9008,19.9165,19.7362,19.7519,252600.0
2014-07-01 09:50:00,25.19,25.42,25.17,25.37,165500.0,19.7519,19.9322,19.7362,19.893,165500.0
2014-07-01 10:00:00,25.39,25.4,25.27,25.29,173400.0,19.9087,19.9165,19.8146,19.8303,173400.0
2014-07-01 10:10:00,25.28,25.34,25.26,25.29,193200.0,19.8224,19.8695,19.8067,19.8303,193200.0
2014-07-01 10:20:00,25.29,25.31,25.17,25.17,220900.0,19.8303,19.846,19.7362,19.7362,220900.0
2014-07-01 10:30:00,25.17,25.19,25.0,25.02,316700.0,19.7362,19.7519,19.6029,19.6186,316700.0
2014-07-01 10:40:00,25.02,25.11,25.02,25.1,118000.0,19.6186,19.6891,19.6186,19.6813,118000.0
2014-07-01 10:50:00,25.11,25.12,25.08,25.11,103600.0,19.6891,19.697,19.6656,19.6891,103600.0
2014-07-01 11:00:00,25.11,25.15,25.09,25.11,156900.0,19.6891,19.7205,19.6735,19.6891,156900.0
2014-07-01 11:10:00,25.11,25.11,25.02,25.02,208400.0,19.6891,19.6891,19.6186,19.6186,208400.0
2014-07-01 11:20:00,25.02,25.02,24.91,24.94,216800.0,19.6186,19.6186,19.5323,19.5558,216800.0
2014-07-01 11:30:00,24.94,24.98,24.82,24.83,194700.0,19.5558,19.5872,19.4617,19.4696,194700.0
2014-07-01 11:40:00,24.83,24.88,24.78,24.88,133100.0,19.4696,19.5088,19.4304,19.5088,133100.0
2014-07-01 11:50:00,24.88,25.0,24.87,24.98,71300.0,19.5088,19.6029,19.5009,19.5872,71300.0
2014-07-01 12:00:00,24.98,25.03,24.96,24.97,114800.0,19.5872,19.6264,19.5715,19.5794,114800.0
2014-07-01 12:10:00,24.97,25.02,24.96,24.99,66900.0,19.5794,19.6186,19.5715,19.595,66900.0
2014-07-01 12:20:00,24.99,25.09,24.99,25.06,76200.0,19.595,19.6735,19.595,19.6499,76200.0
2014-07-01 12:30:00,25.06,25.1,25.04,25.07,68700.0,19.6499,19.6813,19.6342,19.6578,68700.0
2014-07-01 12:40:00,25.06,25.09,25.03,25.04,61700.0,19.6499,19.6735,19.6264,19.6342,61700.0
2014-07-01 12:50:00,25.05,25.08,25.02,25.06,93100.0,19.6421,19.6656,19.6186,19.6499,93100.0
2014-07-01 13:00:00,25.06,25.11,25.05,25.06,79500.0,19.6499,19.6891,19.6421,19.6499,79500.0
2014-07-01 13:10:00,25.07,25.09,25.05,25.05,54300.0,19.6578,19.6735,19.6421,19.6421,54300.0
2014-07-01 13:20:00,25.05,25.08,25.02,25.04,142000.0,19.6421,19.6656,19.6186,19.6342,142000.0
2014-07-01 13:30:00,25.04,25.06,25.02,25.03,80500.0,19.6342,19.6499,19.6186,19.6264,80500.0
2014-07-01 13:40:00,25.03,25.05,25.0,25.02,100100.0,19.6264,19.6421,19.6029,19.6186,100100.0
2014-07-01 13:50:00,25.02,25.03,24.95,24.99,118600.0,19.6186,19.6264,19.5637,19.595,118600.0
2014-07-01 14:00:00,24.99,25.04,24.97,25.04,72200.0,19.595,19.6342,19.5794,19.6342,72200.0
2014-07-01 14:10:00,25.04,25.05,25.02,25.02,33700.0,19.6342,19.6421,19.6186,19.6186,33700.0
2014-07-01 14:20:00,25.02,25.05,25.01,25.02,49200.0,19.6186,19.6421,19.6107,19.6186,49200.0
2014-07-01 14:30:00,25.02,25.08,25.02,25.05,56700.0,19.6186,19.6656,19.6186,19.6421,56700.0
2014-07-01 14:40:00,25.05,25.06,25.0,25.01,80200.0,19.6421,19.6499,19.6029,19.6107,80200.0
2014-07-01 14:50:00,25.0,25.07,25.0,25.06,78100.0,19.6029,19.6578,19.6029,19.6499,78100.0
2014-07-01 15:00:00,25.06,25.07,25.01,25.05,96000.0,19.6499,19.6578,19.6107,19.6421,96000.0
2014-07-01 15:10:00,25.04,25.08,25.02,25.05,94300.0,19.6342,19.6656,19.6186,19.6421,94300.0
2014-07-01 15:20:00,25.06,25.08,25.06,25.07,74500.0,19.6499,19.6656,19.6499,19.6578,74500.0
2014-07-01 15:30:00,25.07,25.11,25.06,25.11,117300.0,19.6578,19.6891,19.6499,19.6891,117300.0
2014-07-01 15:40:00,25.11,25.11,25.08,25.09,143200.0,19.6891,19.6891,19.6656,19.6735,143200.0
2014-07-01 15:50:00,25.09,25.12,25.06,25.07,432200.0,19.6735,19.697,19.6499,19.6578,432200.0
2014-07-02 09:30:00,25.11,25.27,25.05,25.19,180300.0,19.6891,19.8146,19.6421,19.7519,180300.0
2014-07-02 09:40:00,25.2,25.38,25.19,25.27,258400.0,19.7597,19.9008,19.7519,19.8146,258400.0
2014-07-02 09:50:00,25.28,25.29,25.15,25.18,131800.0,19.8224,19.8303,19.7205,19.744,131800.0
2014-07-02 10:00:00,25.18,25.3,25.13,25.29,110400.0,19.744,19.8381,19.7048,19.8303,110400.0
2014-07-02 10:10:00,25.29,25.29,25.18,25.24,82600.0,19.8303,19.8303,19.744,19.7911,82600.0
2014-07-02 10:20:00,25.24,25.28,25.19,25.25,56000.0,19.7911,19.8224,19.7519,19.7989,56000.0
2014-07-02 10:30:00,25.25,25.33,25.22,25.27,107800.0,19.7989,19.8616,19.7754,19.8146,107800.0
2014-07-02 10:40:00,25.27,25.36,25.25,25.35,107600.0,19.8146,19.8852,19.7989,19.8773,107600.0
2014-07-02 10:50:00,25.35,25.37,25.3,25.32,77100.0,19.8773,19.893,19.8381,19.8538,77100.0
2014-07-02 11:00:00,25.33,25.42,25.31,25.36,163600.0,19.8616,19.9322,19.846,19.8852,163600.0
2014-07-02 11:10:00,25.37,25.38,25.31,25.32,74100.0,19.893,19.9008,19.846,19.8538,74100.0
2014-07-02 11:20:00,25.31,25.33,25.27,25.3,78300.0,19.846,19.8616,19.8146,19.8381,78300.0
2014-07-02 11:30:00,25.3,25.34,25.29,25.31,70200.0,19.8381,19.8695,19.8303,19.846,70200.0
2014-07-02 11:40:00,25.32,25.4,25.31,25.4,71400.0,19.8538,19.9165,19.846,19.9165,71400.0
2014-07-02 11:50:00,25.4,25.4,25.26,25.3,144400.0,19.9165,19.9165,19.8067,19.8381,144400.0
2014-07-02 12:00:00,25.3,25.34,25.3,25.31,33000.0,19.8381,19.8695,19.8381,19.846,33000.0
2014-07-02 12:10:00,25.32,25.38,25.32,25.35,104100.0,19.8538,19.9008,19.8538,19.8773,104100.0
2014-07-02 12:20:00,25.35,25.35,25.29,25.32,101100.0,19.8773,19.8773,19.8303,19.8538,101100.0
2014-07-02 12:30:00,25.32,25.32,25.3,25.31,33600.0,19.8538,19.8538,19.8381,19.846,33600.0
2014-07-02 12:40:00,25.32,25.33,25.3,25.33,55800.0,19.8538,19.8616,19.8381,19.8616,55800.0
2014-07-02 12:50:00,25.33,25.34,25.27,25.34,59300.0,19.8616,19.8695,19.8146,19.8695,59300.0
2014-07-02 13:00:00,25.34,25.38,25.33,25.36,34700.0,19.8695,19.9008,19.8616,19.8852,34700.0
2014-07-02 13:10:00,25.36,25.4,25.35,25.39,41800.0,19.8852,19.9165,19.8773,19.9087,41800.0
2014-07-02 13:20:00,25.39,25.43,25.37,25.42,139200.0,19.9087,19.94,19.893,19.9322,139200.0
2014-07-02 13:30:00,25.42,25.49,25.42,25.49,68200.0,19.9322,19.9871,19.9322,19.9871,68200.0
2014-07-02 13:40:00,25.48,25.5,25.46,25.47,229100.0,19.9793,19.9949,19.9636,19.9714,229100.0
2014-07-02 13:50:00,25.47,25.49,25.47,25.48,36900.0,19.9714,19.9871,19.9714,19.9793,36900.0
2014-07-02 14:00:00,25.48,25.49,25.46,25.48,72600.0,19.9793,19.9871,19.9636,19.9793,72600.0
2014-07-02 14:10:00,25.47,25.49,25.46,25.48,42100.0,19.9714,19.9871,19.9636,19.9793,42100.0
2014-07-02 14:20:00,25.48,25.48,25.43,25.46,53900.0,19.9793,19.9793,19.94,19.9636,53900.0
2014-07-02 14:30:00,25.46,25.47,25.43,25.45,104000.0,19.9636,19.9714,19.94,19.9557,104000.0
2014-07-02 14:40:00,25.46,25.46,25.42,25.42,27000.0,19.9636,19.9636,19.9322,19.9322,27000.0
2014-07-02 14:50:00,25.42,25.43,25.37,25.37,31300.0,19.9322,19.94,19.893,19.893,31300.0
2014-07-02 15:00:00,25.37,25.41,25.36,25.39,105000.0,19.893,19.9244,19.8852,19.9087,105000.0
2014-07-02 15:10:00,25.39,25.41,25.37,25.38,64700.0,19.9087,19.9244,19.893,19.9008,64700.0
2014-07-02 15:20:00,25.38,25.43,25.38,25.39,100400.0,19.9008,19.94,19.9008,19.9087,100400.0
2014-07-02 15:30:00,25.4,25.43,25.4,25.4,104400.0,19.9165,19.94,19.9165,19.9165,104400.0
2014-07-02 15:40:00,25.41,25.43,25.37,25.37,94600.0,19.9244,19.94,19.893,19.893,94600.0
2014-07-02 15:50:00,25.38,25.41,25.35,25.37,510500.0,19.9008,19.9244,19.8773,19.893,510500.0
2014-07-03 09:30:00,25.14,25.21,24.87,25.09,514200.0,19.7127,19.7675,19.5009,19.6735,514200.0
2014-07-03 09:40:00,25.09,25.11,24.98,25.01,413200.0,19.6735,19.6891,19.5872,19.6107,413200.0
2014-07-03 09:50:00,25.0,25.01,24.95,25.0,222000.0,19.6029,19.6107,19.5637,19.6029,222000.0
2014-07-03 10:00:00,25.02,25.03,24.95,25.0,158100.0,19.6186,19.6264,19.5637,19.6029,158100.0
2014-07-03 10:10:00,24.99,25.05,24.98,25.03,168800.0,19.595,19.6421,19.5872,19.6264,168800.0
2014-07-03 10:20:00,25.03,25.05,25.0,25.02,128600.0,19.6264,19.6421,19.6029,19.6186,128600.0
2014-07-03 10:30:00,25.01,25.03,25.0,25.01,118800.0,19.6107,19.6264,19.6029,19.6107,118800.0
2014-07-03 10:40:00,25.01,25.05,25.0,25.03,95000.0,19.6107,19.6421,19.6029,19.6264,95000.0
2014-07-03 10:50:00,25.02,25.13,25.02,25.13,110700.0,19.6186,19.7048,19.6186,19.7048,110700.0
2014-07-03 11:00:00,25.13,25.13,25.03,25.05,71000.0,19.7048,19.7048,19.6264,19.6421,71000.0
2014-07-03 11:10:00,25.06,25.07,25.03,25.03,86200.0,19.6499,19.6578,19.6264,19.6264,86200.0
2014-07-03 11:20:00,25.03,25.06,25.01,25.03,103100.0,19.6264,19.6499,19.6107,19.6264,103100.0
2014-07-03 11:30:00,25.03,25.05,25.02,25.04,89200.0,19.6264,19.6421,19.6186,19.6342,89200.0
2014-07-03 11:40:00,25.03,25.1,25.02,25.1,119100.0,19.6264,19.6813,19.6186,19.6813,119100.0
2014-07-03 11:50:00,25.1,25.1,25.02,25.07,120900.0,19.6813,19.6813,19.6186,19.6578,120900.0
2014-07-03 12:00:00,25.08,25.14,25.06,25.12,111400.0,19.6656,19.7127,19.6499,19.697,111400.0
2014-07-03 12:10:00,25.13,25.16,25.11,25.16,86700.0,19.7048,19.7283,19.6891,19.7283,86700.0
2014-07-03 12:20:00,25.15,25.16,25.12,25.15,56000.0,19.7205,19.7283,19.697,19.7205,56000.0
2014-07-03 12:30:00,25.14,25.16,25.12,25.15,97300.0,19.7127,19.7283,19.697,19.7205,97300.0
2014-07-03 12:40:00,25.16,25.2,25.13,25.2,169400.0,19.7283,19.7597,19.7048,19.7597,169400.0
2014-07-03 12:50:00,25.19,25.21,25.17,25.17,307700.0,19.7519,19.7675,19.7362,19.7362,307700.0
2014-07-07 09:30:00,24.99,25.14,24.97,25.08,190900.0,19.595,19.7127,19.5794,19.6656,190900.0
2014-07-07 09:40:00,25.07,25.14,24.92,24.97,272100.0,19.6578,19.7127,19.5402,19.5794,272100.0
2014-07-07 09:50:00,24.96,24.98,24.88,24.91,98100.0,19.5715,19.5872,19.5088,19.5323,98100.0
2014-07-07 10:00:00,24.91,24.97,24.88,24.96,186800.0,19.5323,19.5794,19.5088,19.5715,186800.0
2014-07-07 10:10:00,24.96,25.0,24.89,24.9,109400.0,19.5715,19.6029,19.5166,19.5245,109400.0
2014-07-07 10:20:00,24.89,24.92,24.88,24.9,117000.0,19.5166,19.5402,19.5088,19.5245,117000.0
2014-07-07 10:30:00,24.9,24.93,24.87,24.89,97400.0,19.5245,19.548,19.5009,19.5166,97400.0
2014-07-07 10:40:00,24.89,24.89,24.87,24.89,89800.0,19.5166,19.5166,19.5009,19.5166,89800.0
2014-07-07 10:50:00,24.89,24.9,24.85,24.86,112500.0,19.5166,19.5245,19.4853,19.4931,112500.0
2014-07-07 11:00:00,24.86,24.87,24.8,24.82,174700.0,19.4931,19.5009,19.4461,19.4617,174700.0
2014-07-07 11:10:00,24.81,24.84,24.8,24.82,81800.0,19.4539,19.4774,19.4461,19.4617,81800.0
2014-07-07 11:20:00,24.81,24.82,24.76,24.81,164700.0,19.4539,19.4617,19.4147,19.4539,164700.0
2014-07-07 11:30:00,24.8,24.84,24.79,24.84,101300.0,19.4461,19.4774,19.4382,19.4774,101300.0
2014-07-07 11:40:00,24.84,24.84,24.78,24.78,90700.0,19.4774,19.4774,19.4304,19.4304,90700.0
2014-07-07 11:50:00,24.78,24.83,24.78,24.8,173200.0,19.4304,19.4696,19.4304,19.4461,173200.0
2014-07-07 12:00:00,24.8,24.82,24.79,24.81,23500.0,19.4461,19.4617,19.4382,19.4539,23500.0
2014-07-07 12:10:00,24.8,24.82,24.78,24.8,48000.0,19.4461,19.4617,19.4304,19.4461,48000.0
2014-07-07 12:20:00,24.81,24.83,24.79,24.79,77200.0,19.4539,19.4696,19.4382,19.4382,77200.0
2014-07-07 12:30:00,24.8,24.82,24.77,24.77,68700.0,19.4461,19.4617,19.4225,19.4225,68700.0
2014-07-07 12:40:00,24.77,24.8,24.76,24.78,46200.0,19.4225,19.4461,19.4147,19.4304,46200.0
2014-07-07 12:50:00,24.78,24.82,24.78,24.79,30200.0,19.4304,19.4617,19.4304,19.4382,30200.0
2014-07-07 13:00:00,24.79,24.83,24.78,24.81,27600.0,19.4382,19.4696,19.4304,19.4539,27600.0
2014-07-07 13:10:00,24.81,24.82,24.77,24.78,38500.0,19.4539,19.4617,19.4225,19.4304,38500.0
2014-07-07 13:20:00,24.79,24.81,24.77,24.79,70500.0,19.4382,19.4539,19.4225,19.4382,70500.0
2014-07-07 13:30:00,24.8,24.82,24.77,24.78,83100.0,19.4461,19.4617,19.4225,19.4304,83100.0
2014-07-07 13:40:00,24.78,24.81,24.77,24.79,67300.0,19.4304,19.4539,19.4225,19.4382,67300.0
2014-07-07 13:50:00,24.8,24.8,24.78,24.8,28700.0,19.4461,19.4461,19.4304,19.4461,28700.0
2014-07-07 14:00:00,24.79,24.8,24.77,24.78,92500.0,19.4382,19.4461,19.4225,19.4304,92500.0
2014-07-07 14:10:00,24.78,24.79,24.73,24.75,102700.0,19.4304,19.4382,19.3912,19.4069,102700.0
2014-07-07 14:20:00,24.75,24.77,24.74,24.77,47600.0,19.4069,19.4225,19.399,19.4225,47600.0
2014-07-07 14:30:00,24.77,24.77,24.75,24.77,37500.0,19.4225,19.4225,19.4069,19.4225,37500.0
2014-07-07 14:40:00,24.76,24.77,24.72,24.72,79500.0,19.4147,19.4225,19.3833,19.3833,79500.0
2014-07-07 14:50:00,24.72,24.74,24.72,24.72,69600.0,19.3833,19.399,19.3833,19.3833,69600.0
2014-07-07 15:00:00,24.73,24.75,24.72,24.73,85300.0,19.3912,19.4069,19.3833,19.3912,85300.0
2014-07-07 15:10:00,24.73,24.74,24.7,24.71,91900.0,19.3912,19.399,19.3676,19.3755,91900.0
2014-07-07 15:20:00,24.7,24.75,24.7,24.72,128300.0,19.3676,19.4069,19.3676,19.3833,128300.0
2014-07-07 15:30:00,24.72,24.73,24.68,24.68,123800.0,19.3833,19.3912,19.352,19.352,123800.0
2014-07-07 15:40:00,24.69,24.75,24.68,24.72,264100.0,19.3598,19.4069,19.352,19.3833,264100.0
2014-07-07 15:50:00,24.72,24.75,24.69,24.74,685900.0,19.3833,19.4069,19.3598,19.399,685900.0
2014-07-08 09:30:00,24.87,24.96,24.8,24.91,535900.0,19.5009,19.5715,19.4461,19.5323,535900.0
2014-07-08 09:40:00,24.9,24.94,24.8,24.81,270400.0,19.5245,19.5558,19.4461,19.4539,270400.0
2014-07-08 09:50:00,24.81,24.95,24.76,24.91,202400.0,19.4539,19.5637,19.4147,19.5323,202400.0
2014-07-08 10:00:00,24.91,24.91,24.63,24.73,244100.0,19.5323,19.5323,19.3128,19.3912,244100.0
2014-07-08 10:10:00,24.74,24.76,24.53,24.64,306900.0,19.399,19.4147,19.2343,19.3206,306900.0
2014-07-08 10:20:00,24.63,24.71,24.59,24.71,260600.0,19.3128,19.3755,19.2814,19.3755,260600.0
2014-07-08 10:30:00,24.7,24.79,24.67,24.78,305300.0,19.3676,19.4382,19.3441,19.4304,305300.0
2014-07-08 10:40:00,24.79,24.79,24.73,24.74,93100.0,19.4382,19.4382,19.3912,19.399,93100.0
2014-07-08 10:50:00,24.74,24.74,24.6,24.61,138900.0,19.399,19.399,19.2892,19.2971,138900.0
2014-07-08 11:00:00,24.61,24.63,24.52,24.53,213900.0,19.2971,19.3128,19.2265,19.2343,213900.0
2014-07-08 11:10:00,24.53,24.57,24.48,24.51,218200.0,19.2343,19.2657,19.1951,19.2187,218200.0
2014-07-08 11:20:00,24.52,24.54,24.49,24.51,120600.0,19.2265,19.2422,19.203,19.2187,120600.0
2014-07-08 11:30:00,24.51,24.57,24.49,24.55,220300.0,19.2187,19.2657,19.203,19.25,220300.0
2014-07-08 11:40:00,24.55,24.58,24.51,24.55,158800.0,19.25,19.2736,19.2187,19.25,158800.0
2014-07-08 11:50:00,24.55,24.55,24.5,24.5,108200.0,19.25,19.25,19.2108,19.2108,108200.0
2014-07-08 12:00:00,24.5,24.57,24.49,24.55,167900.0,19.2108,19.2657,19.203,19.25,167900.0
2014-07-08 12:10:00,24.55,24.55,24.48,24.5,88000.0,19.25,19.25,19.1951,19.2108,88000.0
2014-07-08 12:20:00,24.5,24.52,24.48,24.51,98200.0,19.2108,19.2265,19.1951,19.2187,98200.0
2014-07-08 12:30:00,24.52,24.57,24.51,24.52,75200.0,19.2265,19.2657,19.2187,19.2265,75200.0
2014-07-08 12:40:00,24.52,24.52,24.49,24.52,109200.0,19.2265,19.2265,19.203,19.2265,109200.0
2014-07-08 12:50:00,24.51,24.52,24.5,24.51,35300.0,19.2187,19.2265,19.2108,19.2187,35300.0
2014-07-08 13:00:00,24.51,24.56,24.49,24.54,104600.0,19.2187,19.2579,19.203,19.2422,104600.0
2014-07-08 13:10:00,24.55,24.57,24.54,24.55,52600.0,19.25,19.2657,19.2422,19.25,52600.0
2014-07-08 13:20:00,24.56,24.62,24.55,24.59,100800.0,19.2579,19.3049,19.25,19.2814,100800.0
2014-07-08 13:30:00,24.6,24.62,24.58,24.62,69300.0,19.2892,19.3049,19.2736,19.3049,69300.0
2014-07-08 13:40:00,24.62,24.62,24.59,24.62,58500.0,19.3049,19.3049,19.2814,19.3049,58500.0
2014-07-08 13:50:00,24.62,24.62,24.61,24.61,45600.0,19.3049,19.3049,19.2971,19.2971,45600.0
2014-07-08 14:00:00,24.61,24.67,24.59,24.66,135100.0,19.2971,19.3441,19.2814,19.3363,135100.0
2014-07-08 14:10:00,24.67,24.76,24.66,24.73,135700.0,19.3441,19.4147,19.3363,19.3912,135700.0
2014-07-08 14:20:00,24.73,24.78,24.72,24.75,83400.0,19.3912,19.4304,19.3833,19.4069,83400.0
2014-07-08 14:30:00,24.75,24.79,24.72,24.75,106300.0,19.4069,19.4382,19.3833,19.4069,106300.0
2014-07-08 14:40:00,24.74,24.78,24.73,24.74,84200.0,19.399,19.4304,19.3912,19.399,84200.0
2014-07-08 14:50:00,24.73,24.76,24.7,24.75,85500.0,19.3912,19.4147,19.3676,19.4069,85500.0
2014-07-08 15:00:00,24.75,24.76,24.72,24.72,96200.0,19.4069,19.4147,19.3833,19.3833,96200.0
2014-07-08 15:10:00,24.72,24.75,24.71,24.75,83800.0,19.3833,19.4069,19.3755,19.4069,83800.0
2014-07-08 15:20:00,24.74,24.76,24.71,24.71,187800.0,19.399,19.4147,19.3755,19.3755,187800.0
2014-07-08 15:30:00,24.71,24.73,24.68,24.7,237500.0,19.3755,19.3912,19.352,19.3676,237500.0
2014-07-08 15:40:00,24.71,24.76,24.71,24.76,149600.0,19.3755,19.4147,19.3755,19.4147,149600.0
2014-07-08 15:50:00,24.75,24.8,24.75,24.8,434500.0,19.4069,19.4461,19.4069,19.4461,434500.0
2014-07-09 09:30:00,24.99,25.1,24.99,25.06,282600.0,19.595,19.6813,19.595,19.6499,282600.0
2014-07-09 09:40:00,25.07,25.08,24.99,24.99,224900.0,19.6578,19.6656,19.595,19.595,224900.0
2014-07-09 09:50:00,24.99,25.05,24.95,25.0,572700.0,19.595,19.6421,19.5637,19.6029,572700.0
2014-07-09 10:00:00,25.0,25.21,25.0,25.21,286700.0,19.6029,19.7675,19.6029,19.7675,286700.0
2014-07-09 10:10:00,25.21,25.23,25.11,25.13,202600.0,19.7675,19.7832,19.6891,19.7048,202600.0
2014-07-09 10:20:00,25.12,25.16,25.1,25.14,102400.0,19.697,19.7283,19.6813,19.7127,102400.0
2014-07-09 10:30:00,25.14,25.31,25.13,25.29,288500.0,19.7127,19.846,19.7048,19.8303,288500.0
2014-07-09 10:40:00,25.29,25.37,25.26,25.34,275400.0,19.8303,19.893,19.8067,19.8695,275400.0
2014-07-09 10:50:00,25.35,25.41,25.32,25.33,342400.0,19.8773,19.9244,19.8538,19.8616,342400.0
2014-07-09 11:00:00,25.33,25.36,25.31,25.35,241200.0,19.8616,19.8852,19.846,19.8773,241200.0
2014-07-09 11:10:00,25.36,25.45,25.35,25.43,219400.0,19.8852,19.9557,19.8773,19.94,219400.0
2014-07-09 11:20:00,25.43,25.45,25.37,25.38,237600.0,19.94,19.9557,19.893,19.9008,237600.0
2014-07-09 11:30:00,25.37,25.41,25.37,25.38,148600.0,19.893,19.9244,19.893,19.9008,148600.0
2014-07-09 11:40:00,25.39,25.49,25.38,25.4,236600.0,19.9087,19.9871,19.9008,19.9165,236600.0
2014-07-09 11:50:00,25.4,25.47,25.38,25.43,173600.0,19.9165,19.9714,19.9008,19.94,173600.0
2014-07-09 12:00:00,25.43,25.49,25.4,25.46,158400.0,19.94,19.9871,19.9165,19.9636,158400.0
2014-07-09 12:10:00,25.46,25.48,25.41,25.42,100700.0,19.9636,19.9793,19.9244,19.9322,100700.0
2014-07-09 12:20:00,25.41,25.45,25.4,25.42,87500.0,19.9244,19.9557,19.9165,19.9322,87500.0
2014-07-09 12:30:00,25.42,25.5,25.39,25.49,187600.0,19.9322,19.9949,19.9087,19.9871,187600.0
2014-07-09 12:40:00,25.48,25.49,25.4,25.4,55800.0,19.9793,19.9871,19.9165,19.9165,55800.0
2014-07-09 12:50:00,25.41,25.42,25.36,25.39,112200.0,19.9244,19.9322,19.8852,19.9087,112200.0
2014-07-09 13:00:00,25.39,25.44,25.37,25.4,93200.0,19.9087,19.9479,19.893,19.9165,93200.0
2014-07-09 13:10:00,25.4,25.42,25.39,25.4,73800.0,19.9165,19.9322,19.9087,19.9165,73800.0
2014-07-09 13:20:00,25.39,25.42,25.33,25.33,89000.0,19.9087,19.9322,19.8616,19.8616,89000.0
2014-07-09 13:30:00,25.34,25.38,25.33,25.38,69400.0,19.8695,19.9008,19.8616,19.9008,69400.0
2014-07-09 13:40:00,25.38,25.43,25.37,25.41,78500.0,19.9008,19.94,19.893,19.9244,78500.0
2014-07-09 13:50:00,25.4,25.42,25.39,25.4,143700.0,19.9165,19.9322,19.9087,19.9165,143700.0
2014-07-09 14:00:00,25.39,25.43,25.32,25.37,228700.0,19.9087,19.94,19.8538,19.893,228700.0
2014-07-09 14:10:00,25.36,25.48,25.36,25.46,177000.0,19.8852,19.9793,19.8852,19.9636,177000.0
2014-07-09 14:20:00,25.47,25.49,25.41,25.44,137600.0,19.9714,19.9871,19.9244,19.9479,137600.0
2014-07-09 14:30:00,25.43,25.63,25.41,25.6,578100.0,19.94,20.0969,19.9244,20.0733,578100.0
2014-07-09 14:40:00,25.61,25.67,25.53,25.59,213000.0,20.0812,20.1282,20.0185,20.0655,213000.0
2014-07-09 14:50:00,25.59,25.65,25.53,25.65,126900.0,20.0655,20.1126,20.0185,20.1126,126900.0
2014-07-09 15:00:00,25.65,25.67,25.59,25.65,164400.0,20.1126,20.1282,20.0655,20.1126,164400.0
2014-07-09 15:10:00,25.64,25.69,25.62,25.63,209500.0,20.1047,20.1439,20.089,20.0969,209500.0
2014-07-09 15:20:00,25.64,25.69,25.62,25.64,227200.0,20.1047,20.1439,20.089,20.1047,227200.0
2014-07-09 15:30:00,25.64,25.64,25.53,25.57,269900.0,20.1047,20.1047,20.0185,20.0498,269900.0
2014-07-09 15:40:00,25.58,25.6,25.52,25.56,517500.0,20.0577,20.0733,20.0106,20.042,517500.0
2014-07-09 15:50:00,25.56,25.58,25.51,25.53,782500.0,20.042,20.0577,20.0028,20.0185,782500.0
2014-07-10 09:30:00,25.97,25.98,25.72,25.86,529100.0,20.3635,20.3713,20.1674,20.2772,529100.0
2014-07-10 09:40:00,25.87,26.04,25.86,25.98,401300.0,20.2851,20.4184,20.2772,20.3713,401300.0
2014-07-10 09:50:00,25.99,26.01,25.88,25.95,382900.0,20.3792,20.3948,20.2929,20.3478,382900.0
2014-07-10 10:00:00,25.95,25.97,25.78,25.83,436200.0,20.3478,20.3635,20.2145,20.2537,436200.0
2014-07-10 10:10:00,25.84,25.92,25.84,25.87,203100.0,20.2615,20.3243,20.2615,20.2851,203100.0
2014-07-10 10:20:00,25.86,25.89,25.79,25.81,218000.0,20.2772,20.3007,20.2223,20.238,218000.0
2014-07-10 10:30:00,25.8,25.86,25.74,25.74,130500.0,20.2302,20.2772,20.1831,20.1831,130500.0
2014-07-10 10:40:00,25.75,25.81,25.72,25.75,153600.0,20.191,20.238,20.1674,20.191,153600.0
2014-07-10 10:50:00,25.74,25.82,25.72,25.81,277100.0,20.1831,20.2459,20.1674,20.238,277100.0
2014-07-10 11:00:00,25.81,25.85,25.77,25.8,171700.0,20.238,20.2694,20.2066,20.2302,171700.0
2014-07-10 11:10:00,25.8,25.84,25.75,25.75,113800.0,20.2302,20.2615,20.191,20.191,113800.0
2014-07-10 11:20:00,25.75,25.8,25.73,25.77,172500.0,20.191,20.2302,20.1753,20.2066,172500.0
2014-07-10 11:30:00,25.77,25.84,25.77,25.8,109100.0,20.2066,20.2615,20.2066,20.2302,109100.0
2014-07-10 11:40:00,25.79,25.8,25.68,25.75,103400.0,20.2223,20.2302,20.1361,20.191,103400.0
2014-07-10 11:50:00,25.74,25.8,25.74,25.74,76600.0,20.1831,20.2302,20.1831,20.1831,76600.0
2014-07-10 12:00:00,25.75,25.8,25.71,25.8,96200.0,20.191,20.2302,20.1596,20.2302,96200.0
2014-07-10 12:10:00,25.79,25.83,25.76,25.79,90400.0,20.2223,20.2537,20.1988,20.2223,90400.0
2014-07-10 12:20:00,25.79,25.82,25.77,25.78,83000.0,20.2223,20.2459,20.2066,20.2145,83000.0
2014-07-10 12:30:00,25.79,25.81,25.77,25.77,59400.0,20.2223,20.238,20.2066,20.2066,59400.0
2014-07-10 12:40:00,25.77,25.84,25.77,25.79,112500.0,20.2066,20.2615,20.2066,20.2223,112500.0
2014-07-10 12:50:00,25.79,25.81,25.73,25.77,125500.0,20.2223,20.238,20.1753,20.2066,125500.0
2014-07-10 13:00:00,25.78,25.83,25.76,25.82,101200.0,20.2145,20.2537,20.1988,20.2459,101200.0
2014-07-10 13:10:00,25.82,25.89,25.81,25.89,89500.0,20.2459,20.3007,20.238,20.3007,89500.0
2014-07-10 13:20:00,25.89,25.9,25.86,25.88,70700.0,20.3007,20.3086,20.2772,20.2929,70700.0
2014-07-10 13:30:00,25.89,25.9,25.87,25.89,75800.0,20.3007,20.3086,20.2851,20.3007,75800.0
2014-07-10 13:40:00,25.89,25.91,25.85,25.86,94700.0,20.3007,20.3164,20.2694,20.2772,94700.0
2014-07-10 13:50:00,25.86,25.89,25.81,25.81,83500.0,20.2772,20.3007,20.238,20.238,83500.0
2014-07-10 14:00:00,25.82,25.85,25.79,25.82,135000.0,20.2459,20.2694,20.2223,20.2459,135000.0
2014-07-10 14:10:00,25.82,25.86,25.8,25.81,90900.0,20.2459,20.2772,20.2302,20.238,90900.0
2014-07-10 14:20:00,25.81,25.83,25.72,25.74,171200.0,20.238,20.2537,20.1674,20.1831,171200.0
2014-07-10 14:30:00,25.75,25.75,25.63,25.65,203800.0,20.191,20.191,20.0969,20.1126,203800.0
2014-07-10 14:40:00,25.65,25.66,25.62,25.64,149500.0,20.1126,20.1204,20.089,20.1047,149500.0
2014-07-10 14:50:00,25.64,25.69,25.59,25.59,174300.0,20.1047,20.1439,20.0655,20.0655,174300.0
2014-07-10 15:00:00,25.59,25.6,25.52,25.53,719700.0,20.0655,20.0733,20.0106,20.0185,719700.0
2014-07-10 15:10:00,25.53,25.55,25.35,25.4,654000.0,20.0185,20.0341,19.8773,19.9165,654000.0
2014-07-10 15:20:00,25.4,25.4,25.3,25.31,423000.0,19.9165,19.9165,19.8381,19.846,423000.0
2014-07-10 15:30:00,25.31,25.44,25.31,25.41,395100.0,19.846,19.9479,19.846,19.9244,395100.0
2014-07-10 15:40:00,25.41,25.42,25.32,25.36,475300.0,19.9244,19.9322,19.8538,19.8852,475300.0
2014-07-10 15:50:00,25.36,25.46,25.36,25.45,1066100.0,19.8852,19.9636,19.8852,19.9557,1066100.0
2014-07-11 09:30:00,25.49,25.63,25.43,25.63,192500.0,19.9871,20.0969,19.94,20.0969,192500.0
2014-07-11 09:40:00,25.63,25.84,25.6,25.71,208200.0,20.0969,20.2615,20.0733,20.1596,208200.0
2014-07-11 09:50:00,25.71,25.8,25.68,25.72,194100.0,20.1596,20.2302,20.1361,20.1674,194100.0
2014-07-11 10:00:00,25.73,25.76,25.65,25.68,262800.0,20.1753,20.1988,20.1126,20.1361,262800.0
2014-07-11 10:10:00,25.68,25.71,25.62,25.71,117000.0,20.1361,20.1596,20.089,20.1596,117000.0
2014-07-11 10:20:00,25.71,25.75,25.68,25.74,143700.0,20.1596,20.191,20.1361,20.1831,143700.0
2014-07-11 10:30:00,25.74,25.76,25.64,25.65,160500.0,20.1831,20.1988,20.1047,20.1126,160500.0
2014-07-11 10:40:00,25.65,25.7,25.61,25.7,159200.0,20.1126,20.1518,20.0812,20.1518,159200.0
2014-07-11 10:50:00,25.7,25.73,25.67,25.71,96500.0,20.1518,20.1753,20.1282,20.1596,96500.0
2014-07-11 11:00:00,25.72,25.74,25.67,25.74,110200.0,20.1674,20.1831,20.1282,20.1831,110200.0
2014-07-11 11:10:00,25.73,25.81,25.71,25.75,121800.0,20.1753,20.238,20.1596,20.191,121800.0
2014-07-11 11:20:00,25.75,25.8,25.74,25.79,72000.0,20.191,20.2302,20.1831,20.2223,72000.0
2014-07-11 11:30:00,25.8,25.83,25.79,25.83,153600.0,20.2302,20.2537,20.2223,20.2537,153600.0
2014-07-11 11:40:00,25.83,25.89,25.83,25.87,142000.0,20.2537,20.3007,20.2537,20.2851,142000.0
2014-07-11 11:50:00,25.87,25.89,25.86,25.86,71400.0,20.2851,20.3007,20.2772,20.2772,71400.0
2014-07-11 12:00:00,25.87,25.87,25.79,25.8,78800.0,20.2851,20.2851,20.2223,20.2302,78800.0
2014-07-11 12:10:00,25.79,25.87,25.75,25.87,104900.0,20.2223,20.2851,20.191,20.2851,104900.0
2014-07-11 12:20:00,25.87,25.95,25.85,25.91,163100.0,20.2851,20.3478,20.2694,20.3164,163100.0
2014-07-11 12:30:00,25.91,25.99,25.9,25.98,95300.0,20.3164,20.3792,20.3086,20.3713,95300.0
2014-07-11 12:40:00,25.99,26.0,25.97,25.97,151400.0,20.3792,20.387,20.3635,20.3635,151400.0
2014-07-11 12:50:00,25.97,25.99,25.95,25.96,64000.0,20.3635,20.3792,20.3478,20.3556,64000.0
2014-07-11 13:00:00,25.96,25.98,25.94,25.98,103700.0,20.3556,20.3713,20.3399,20.3713,103700.0
2014-07-11 13:10:00,25.98,26.17,25.98,26.13,322400.0,20.3713,20.5203,20.3713,20.4889,322400.0
2014-07-11 13:20:00,26.12,26.15,26.08,26.09,165000.0,20.4811,20.5046,20.4497,20.4576,165000.0
2014-07-11 13:30:00,26.09,26.09,26.0,26.0,99400.0,20.4576,20.4576,20.387,20.387,99400.0
2014-07-11 13:40:00,26.0,26.07,25.99,26.06,82800.0,20.387,20.4419,20.3792,20.434,82800.0
2014-07-11 13:50:00,26.06,26.06,25.97,25.98,99000.0,20.434,20.434,20.3635,20.3713,99000.0
2014-07-11 14:00:00,25.99,26.08,25.99,26.06,89500.0,20.3792,20.4497,20.3792,20.434,89500.0
2014-07-11 14:10:00,26.07,26.07,25.97,25.97,75900.0,20.4419,20.4419,20.3635,20.3635,75900.0
2014-07-11 14:20:00,25.97,25.98,25.94,25.95,113600.0,20.3635,20.3713,20.3399,20.3478,113600.0
2014-07-11 14:30:00,25.95,25.99,25.94,25.98,56600.0,20.3478,20.3792,20.3399,20.3713,56600.0
2014-07-11 14:40:00,25.98,26.03,25.98,26.02,72700.0,20.3713,20.4105,20.3713,20.4027,72700.0
2014-07-11 14:50:00,26.01,26.04,26.0,26.04,109500.0,20.3948,20.4184,20.387,20.4184,109500.0
2014-07-11 15:00:00,26.04,26.04,25.99,26.04,90300.0,20.4184,20.4184,20.3792,20.4184,90300.0
2014-07-11 15:10:00,26.04,26.04,25.97,25.99,111700.0,20.4184,20.4184,20.3635,20.3792,111700.0
2014-07-11 15:20:00,25.98,26.02,25.97,25.99,217000.0,20.3713,20.4027,20.3635,20.3792,217000.0
2014-07-11 15:30:00,25.98,26.01,25.94,26.0,256800.0,20.3713,20.3948,20.3399,20.387,256800.0
2014-07-11 15:40:00,25.99,26.01,25.93,25.95,362800.0,20.3792,20.3948,20.3321,20.3478,362800.0
2014-07-11 15:50:00,25.95,25.99,25.91,25.94,696800.0,20.3478,20.3792,20.3164,20.3399,696800.0
2014-07-14 09:30:00,25.19,25.34,25.03,25.22,446600.0,19.7519,19.8695,19.6264,19.7754,446600.0
2014-07-14 09:40:00,25.22,25.42,25.17,25.38,217300.0,19.7754,19.9322,19.7362,19.9008,217300.0
2014-07-14 09:50:00,25.37,25.41,25.3,25.35,154300.0,19.893,19.9244,19.8381,19.8773,154300.0
2014-07-14 10:00:00,25.35,25.38,25.3,25.36,126600.0,19.8773,19.9008,19.8381,19.8852,126600.0
2014-07-14 10:10:00,25.36,25.47,25.34,25.37,109100.0,19.8852,19.9714,19.8695,19.893,109100.0
2014-07-14 10:20:00,25.37,25.46,25.36,25.44,95100.0,19.893,19.9636,19.8852,19.9479,95100.0
2014-07-14 10:30:00,25.43,25.51,25.42,25.5,145600.0,19.94,20.0028,19.9322,19.9949,145600.0
2014-07-14 10:40:00,25.5,25.64,25.5,25.61,141800.0,19.9949,20.1047,19.9949,20.0812,141800.0
2014-07-14 10:50:00,25.6,25.6,25.5,25.54,70800.0,20.0733,20.0733,19.9949,20.0263,70800.0
2014-07-14 11:00:00,25.54,25.59,25.51,25.59,123800.0,20.0263,20.0655,20.0028,20.0655,123800.0
2014-07-14 11:10:00,25.59,25.62,25.56,25.57,129100.0,20.0655,20.089,20.042,20.0498,129100.0
2014-07-14 11:20:00,25.57,25.57,25.45,25.46,94900.0,20.0498,20.0498,19.9557,19.9636,94900.0
2014-07-14 11:30:00,25.45,25.46,25.34,25.34,94000.0,19.9557,19.9636,19.8695,19.8695,94000.0
2014-07-14 11:40:00,25.34,25.38,25.3,25.31,171800.0,19.8695,19.9008,19.8381,19.846,171800.0
2014-07-14 11:50:00,25.3,25.31,25.24,25.27,97300.0,19.8381,19.846,19.7911,19.8146,97300.0
2014-07-14 12:00:00,25.28,25.34,25.26,25.34,113300.0,19.8224,19.8695,19.8067,19.8695,113300.0
2014-07-14 12:10:00,25.34,25.35,25.26,25.27,50800.0,19.8695,19.8773,19.8067,19.8146,50800.0
2014-07-14 12:20:00,25.27,25.31,25.27,25.29,62000.0,19.8146,19.846,19.8146,19.8303,62000.0
2014-07-14 12:30:00,25.3,25.35,25.28,25.32,64100.0,19.8381,19.8773,19.8224,19.8538,64100.0
2014-07-14 12:40:00,25.32,25.39,25.32,25.34,80200.0,19.8538,19.9087,19.8538,19.8695,80200.0
2014-07-14 12:50:00,25.35,25.37,25.33,25.35,52700.0,19.8773,19.893,19.8616,19.8773,52700.0
2014-07-14 13:00:00,25.35,25.37,25.27,25.28,85600.0,19.8773,19.893,19.8146,19.8224,85600.0
2014-07-14 13:10:00,25.28,25.34,25.28,25.32,56900.0,19.8224,19.8695,19.8224,19.8538,56900.0
2014-07-14 13:20:00,25.32,25.34,25.32,25.33,67500.0,19.8538,19.8695,19.8538,19.8616,67500.0
2014-07-14 13:30:00,25.33,25.37,25.27,25.29,147800.0,19.8616,19.893,19.8146,19.8303,147800.0
2014-07-14 13:40:00,25.29,25.31,25.28,25.29,126000.0,19.8303,19.846,19.8224,19.8303,126000.0
2014-07-14 13:50:00,25.29,25.3,25.22,25.26,92900.0,19.8303,19.8381,19.7754,19.8067,92900.0
2014-07-14 14:00:00,25.26,25.28,25.21,25.25,108200.0,19.8067,19.8224,19.7675,19.7989,108200.0
2014-07-14 14:10:00,25.25,25.3,25.24,25.29,48900.0,19.7989,19.8381,19.7911,19.8303,48900.0
2014-07-14 14:20:00,25.29,25.3,25.24,25.25,50600.0,19.8303,19.8381,19.7911,19.7989,50600.0
2014-07-14 14:30:00,25.24,25.3,25.24,25.28,59000.0,19.7911,19.8381,19.7911,19.8224,59000.0
2014-07-14 14:40:00,25.27,25.3,25.26,25.28,75600.0,19.8146,19.8381,19.8067,19.8224,75600.0
2014-07-14 14:50:00,25.27,25.29,25.26,25.29,84700.0,19.8146,19.8303,19.8067,19.8303,84700.0
2014-07-14 15:00:00,25.29,25.3,25.27,25.28,114000.0,19.8303,19.8381,19.8146,19.8224,114000.0
2014-07-14 15:10:00,25.28,25.28,25.22,25.24,104500.0,19.8224,19.8224,19.7754,19.7911,104500.0
2014-07-14 15:20:00,25.24,25.3,25.23,25.29,121600.0,19.7911,19.8381,19.7832,19.8303,121600.0
2014-07-14 15:30:00,25.3,25.33,25.28,25.29,161500.0,19.8381,19.8616,19.8224,19.8303,161500.0
2014-07-14 15:40:00,25.3,25.34,25.29,25.3,298100.0,19.8381,19.8695,19.8303,19.8381,298100.0
2014-07-14 15:50:00,25.31,25.34,25.29,25.33,567400.0,19.846,19.8695,19.8303,19.8616,567400.0
2014-07-15 09:30:00,25.37,25.52,25.33,25.44,120500.0,19.893,20.0106,19.8616,19.9479,120500.0
2014-07-15 09:40:00,25.44,25.49,25.34,25.38,111300.0,19.9479,19.9871,19.8695,19.9008,111300.0
2014-07-15 09:50:00,25.38,25.47,25.35,25.4,121200.0,19.9008,19.9714,19.8773,19.9165,121200.0
2014-07-15 10:00:00,25.4,25.52,25.39,25.47,196300.0,19.9165,20.0106,19.9087,19.9714,196300.0
2014-07-15 10:10:00,25.46,25.49,25.34,25.37,148800.0,19.9636,19.9871,19.8695,19.893,148800.0
2014-07-15 10:20:00,25.37,25.41,25.16,25.19,311900.0,19.893,19.9244,19.7283,19.7519,311900.0
2014-07-15 10:30:00,25.18,25.22,25.11,25.12,240400.0,19.744,19.7754,19.6891,19.697,240400.0
2014-07-15 10:40:00,25.13,25.24,25.09,25.21,119700.0,19.7048,19.7911,19.6735,19.7675,119700.0
2014-07-15 10:50:00,25.21,25.22,24.92,24.95,322300.0,19.7675,19.7754,19.5402,19.5637,322300.0
2014-07-15 11:00:00,24.96,24.96,24.85,24.88,263800.0,19.5715,19.5715,19.4853,19.5088,263800.0
2014-07-15 11:10:00,24.88,24.96,24.87,24.95,83700.0,19.5088,19.5715,19.5009,19.5637,83700.0
2014-07-15 11:20:00,24.94,25.01,24.92,24.98,87000.0,19.5558,19.6107,19.5402,19.5872,87000.0
2014-07-15 11:30:00,24.98,25.04,24.95,24.96,223000.0,19.5872,19.6342,19.5637,19.5715,223000.0
2014-07-15 11:40:00,24.96,24.96,24.83,24.84,117100.0,19.5715,19.5715,19.4696,19.4774,117100.0
2014-07-15 11:50:00,24.84,24.87,24.78,24.79,105200.0,19.4774,19.5009,19.4304,19.4382,105200.0
2014-07-15 12:00:00,24.79,24.83,24.72,24.76,140700.0,19.4382,19.4696,19.3833,19.4147,140700.0
2014-07-15 12:10:00,24.77,24.82,24.72,24.79,73000.0,19.4225,19.4617,19.3833,19.4382,73000.0
2014-07-15 12:20:00,24.79,24.87,24.76,24.84,92600.0,19.4382,19.5009,19.4147,19.4774,92600.0
2014-07-15 12:30:00,24.84,24.89,24.78,24.87,82100.0,19.4774,19.5166,19.4304,19.5009,82100.0
2014-07-15 12:40:00,24.87,24.9,24.85,24.89,93300.0,19.5009,19.5245,19.4853,19.5166,93300.0
2014-07-15 12:50:00,24.9,24.9,24.82,24.84,75800.0,19.5245,19.5245,19.4617,19.4774,75800.0
2014-07-15 13:00:00,24.85,24.89,24.82,24.87,82900.0,19.4853,19.5166,19.4617,19.5009,82900.0
2014-07-15 13:10:00,24.86,24.97,24.85,24.97,105200.0,19.4931,19.5794,19.4853,19.5794,105200.0
2014-07-15 13:20:00,24.97,24.97,24.84,24.85,78100.0,19.5794,19.5794,19.4774,19.4853,78100.0
2014-07-15 13:30:00,24.85,24.86,24.79,24.83,90500.0,19.4853,19.4931,19.4382,19.4696,90500.0
2014-07-15 13:40:00,24.82,24.83,24.77,24.78,54600.0,19.4617,19.4696,19.4225,19.4304,54600.0
2014-07-15 13:50:00,24.78,24.82,24.77,24.82,78400.0,19.4304,19.4617,19.4225,19.4617,78400.0
2014-07-15 14:00:00,24.82,24.85,24.81,24.82,78500.0,19.4617,19.4853,19.4539,19.4617,78500.0
2014-07-15 14:10:00,24.83,24.89,24.82,24.88,58900.0,19.4696,19.5166,19.4617,19.5088,58900.0
2014-07-15 14:20:00,24.88,24.89,24.83,24.84,50100.0,19.5088,19.5166,19.4696,19.4774,50100.0
2014-07-15 14:30:00,24.85,24.86,24.79,24.81,129700.0,19.4853,19.4931,19.4382,19.4539,129700.0
2014-07-15 14:40:00,24.82,24.86,24.81,24.85,123000.0,19.4617,19.4931,19.4539,19.4853,123000.0
2014-07-15 14:50:00,24.85,24.85,24.74,24.76,113100.0,19.4853,19.4853,19.399,19.4147,113100.0
2014-07-15 15:00:00,24.75,24.76,24.71,24.72,89700.0,19.4069,19.4147,19.3755,19.3833,89700.0
2014-07-15 15:10:00,24.71,24.75,24.68,24.69,144600.0,19.3755,19.4069,19.352,19.3598,144600.0
2014-07-15 15:20:00,24.69,24.74,24.68,24.72,127400.0,19.3598,19.399,19.352,19.3833,127400.0
2014-07-15 15:30:00,24.72,24.75,24.69,24.72,249700.0,19.3833,19.4069,19.3598,19.3833,249700.0
2014-07-15 15:40:00,24.72,24.75,24.7,24.73,320200.0,19.3833,19.4069,19.3676,19.3912,320200.0
2014-07-15 15:50:00,24.73,24.73,24.66,24.7,818000.0,19.3912,19.3912,19.3363,19.3676,818000.0
2014-07-16 09:30:00,24.88,25.45,24.88,25.39,710700.0,19.5088,19.9557,19.5088,19.9087,710700.0
2014-07-16 09:40:00,25.4,25.48,25.34,25.38,412000.0,19.9165,19.9793,19.8695,19.9008,412000.0
2014-07-16 09:50:00,25.38,25.45,25.37,25.44,382100.0,19.9008,19.9557,19.893,19.9479,382100.0
2014-07-16 10:00:00,25.44,25.48,25.31,25.31,418400.0,19.9479,19.9793,19.846,19.846,418400.0
2014-07-16 10:10:00,25.3,25.32,25.21,25.28,197700.0,19.8381,19.8538,19.7675,19.8224,197700.0
2014-07-16 10:20:00,25.28,25.37,25.25,25.29,114800.0,19.8224,19.893,19.7989,19.8303,114800.0
2014-07-16 10:30:00,25.29,25.32,25.27,25.3,105300.0,19.8303,19.8538,19.8146,19.8381,105300.0
2014-07-16 10:40:00,25.29,25.31,25.18,25.22,157100.0,19.8303,19.846,19.744,19.7754,157100.0
2014-07-16 10:50:00,25.22,25.3,25.19,25.3,93700.0,19.7754,19.8381,19.7519,19.8381,93700.0
2014-07-16 11:00:00,25.29,25.36,25.28,25.33,225500.0,19.8303,19.8852,19.8224,19.8616,225500.0
2014-07-16 11:10:00,25.33,25.4,25.27,25.29,289200.0,19.8616,19.9165,19.8146,19.8303,289200.0
2014-07-16 11:20:00,25.28,25.3,25.23,25.28,104000.0,19.8224,19.8381,19.7832,19.8224,104000.0
2014-07-16 11:30:00,25.28,25.36,25.27,25.34,212000.0,19.8224,19.8852,19.8146,19.8695,212000.0
2014-07-16 11:40:00,25.34,25.45,25.33,25.44,103600.0,19.8695,19.9557,19.8616,19.9479,103600.0
2014-07-16 11:50:00,25.44,25.48,25.43,25.47,118200.0,19.9479,19.9793,19.94,19.9714,118200.0
2014-07-16 12:00:00,25.46,25.48,25.4,25.47,129600.0,19.9636,19.9793,19.9165,19.9714,129600.0
2014-07-16 12:10:00,25.47,25.5,25.46,25.48,110700.0,19.9714,19.9949,19.9636,19.9793,110700.0
2014-07-16 12:20:00,25.49,25.56,25.47,25.55,145200.0,19.9871,20.042,19.9714,20.0341,145200.0
2014-07-16 12:30:00,25.54,25.61,25.54,25.59,96000.0,20.0263,20.0812,20.0263,20.0655,96000.0
2014-07-16 12:40:00,25.59,25.6,25.46,25.49,78700.0,20.0655,20.0733,19.9636,19.9871,78700.0
2014-07-16 12:50:00,25.48,25.48,25.43,25.44,58600.0,19.9793,19.9793,19.94,19.9479,58600.0
2014-07-16 13:00:00,25.44,25.46,25.31,25.38,227900.0,19.9479,19.9636,19.846,19.9008,227900.0
2014-07-16 13:10:00,25.38,25.41,25.3,25.33,157800.0,19.9008,19.9244,19.8381,19.8616,157800.0
2014-07-16 13:20:00,25.34,25.34,25.18,25.2,103000.0,19.8695,19.8695,19.744,19.7597,103000.0
2014-07-16 13:30:00,25.2,25.21,25.1,25.11,165900.0,19.7597,19.7675,19.6813,19.6891,165900.0
2014-07-16 13:40:00,25.1,25.14,25.05,25.14,145300.0,19.6813,19.7127,19.6421,19.7127,145300.0
2014-07-16 13:50:00,25.14,25.19,25.1,25.12,125800.0,19.7127,19.7519,19.6813,19.697,125800.0
2014-07-16 14:00:00,25.12,25.16,25.08,25.13,191600.0,19.697,19.7283,19.6656,19.7048,191600.0
2014-07-16 14:10:00,25.12,25.14,25.05,25.12,89100.0,19.697,19.7127,19.6421,19.697,89100.0
2014-07-16 14:20:00,25.11,25.13,25.08,25.11,148600.0,19.6891,19.7048,19.6656,19.6891,148600.0
2014-07-16 14:30:00,25.12,25.17,25.11,25.16,89400.0,19.697,19.7362,19.6891,19.7283,89400.0
2014-07-16 14:40:00,25.15,25.16,25.11,25.11,90900.0,19.7205,19.7283,19.6891,19.6891,90900.0
2014-07-16 14:50:00,25.11,25.15,25.1,25.13,79300.0,19.6891,19.7205,19.6813,19.7048,79300.0
2014-07-16 15:00:00,25.13,25.21,25.1,25.21,197000.0,19.7048,19.7675,19.6813,19.7675,197000.0
2014-07-16 15:10:00,25.21,25.29,25.21,25.24,186900.0,19.7675,19.8303,19.7675,19.7911,186900.0
2014-07-16 15:20:00,25.24,25.25,25.2,25.24,146800.0,19.7911,19.7989,19.7597,19.7911,146800.0
2014-07-16 15:30:00,25.24,25.25,25.19,25.22,183100.0,19.7911,19.7989,19.7519,19.7754,183100.0
2014-07-16 15:40:00,25.21,25.23,25.19,25.2,278600.0,19.7675,19.7832,19.7519,19.7597,278600.0
2014-07-16 15:50:00,25.2,25.22,25.19,25.21,485000.0,19.7597,19.7754,19.7519,19.7675,485000.0
2014-07-17 09:30:00,25.3,25.33,25.11,25.19,265200.0,19.8381,19.8616,19.6891,19.7519,265200.0
2014-07-17 09:40:00,25.19,25.27,25.15,25.17,153100.0,19.7519,19.8146,19.7205,19.7362,153100.0
2014-07-17 09:50:00,25.16,25.27,25.16,25.25,158500.0,19.7283,19.8146,19.7283,19.7989,158500.0
2014-07-17 10:00:00,25.24,25.26,25.15,25.21,170600.0,19.7911,19.8067,19.7205,19.7675,170600.0
2014-07-17 10:10:00,25.2,25.23,25.15,25.23,147500.0,19.7597,19.7832,19.7205,19.7832,147500.0
2014-07-17 10:20:00,25.22,25.33,25.19,25.3,109300.0,19.7754,19.8616,19.7519,19.8381,109300.0
2014-07-17 10:30:00,25.3,25.36,25.27,25.31,126000.0,19.8381,19.8852,19.8146,19.846,126000.0
2014-07-17 10:40:00,25.31,25.33,25.23,25.24,120700.0,19.846,19.8616,19.7832,19.7911,120700.0
2014-07-17 10:50:00,25.24,25.26,25.2,25.21,51500.0,19.7911,19.8067,19.7597,19.7675,51500.0
2014-07-17 11:00:00,25.22,25.24,25.19,25.21,63100.0,19.7754,19.7911,19.7519,19.7675,63100.0
2014-07-17 11:10:00,25.21,25.3,25.15,25.28,213700.0,19.7675,19.8381,19.7205,19.8224,213700.0
2014-07-17 11:20:00,25.28,25.4,25.25,25.37,266600.0,19.8224,19.9165,19.7989,19.893,266600.0
2014-07-17 11:30:00,25.37,25.52,25.36,25.49,343500.0,19.893,20.0106,19.8852,19.9871,343500.0
2014-07-17 11:40:00,25.5,25.52,25.37,25.37,201300.0,19.9949,20.0106,19.893,19.893,201300.0
2014-07-17 11:50:00,25.37,25.64,25.37,25.55,206900.0,19.893,20.1047,19.893,20.0341,206900.0
2014-07-17 12:00:00,25.57,25.61,25.5,25.53,138500.0,20.0498,20.0812,19.9949,20.0185,138500.0
2014-07-17 12:10:00,25.53,25.53,25.4,25.4,101800.0,20.0185,20.0185,19.9165,19.9165,101800.0
2014-07-17 12:20:00,25.41,25.57,25.4,25.53,101100.0,19.9244,20.0498,19.9165,20.0185,101100.0
2014-07-17 12:30:00,25.52,25.54,25.43,25.43,92400.0,20.0106,20.0263,19.94,19.94,92400.0
2014-07-17 12:40:00,25.43,25.53,25.42,25.53,54600.0,19.94,20.0185,19.9322,20.0185,54600.0
2014-07-17 12:50:00,25.52,25.53,25.47,25.49,46400.0,20.0106,20.0185,19.9714,19.9871,46400.0
2014-07-17 13:00:00,25.49,25.52,25.45,25.47,68500.0,19.9871,20.0106,19.9557,19.9714,68500.0
2014-07-17 13:10:00,25.46,25.49,25.44,25.45,49300.0,19.9636,19.9871,19.9479,19.9557,49300.0
2014-07-17 13:20:00,25.45,25.46,25.41,25.43,44600.0,19.9557,19.9636,19.9244,19.94,44600.0
2014-07-17 13:30:00,25.43,25.46,25.42,25.43,41400.0,19.94,19.9636,19.9322,19.94,41400.0
2014-07-17 13:40:00,25.43,25.44,25.38,25.4,83400.0,19.94,19.9479,19.9008,19.9165,83400.0
2014-07-17 13:50:00,25.41,25.49,25.4,25.49,68800.0,19.9244,19.9871,19.9165,19.9871,68800.0
2014-07-17 14:00:00,25.48,25.5,25.45,25.45,94500.0,19.9793,19.9949,19.9557,19.9557,94500.0
2014-07-17 14:10:00,25.45,25.48,25.45,25.47,76100.0,19.9557,19.9793,19.9557,19.9714,76100.0
2014-07-17 14:20:00,25.47,25.51,25.45,25.5,119600.0,19.9714,20.0028,19.9557,19.9949,119600.0
2014-07-17 14:30:00,25.51,25.53,25.49,25.52,83400.0,20.0028,20.0185,19.9871,20.0106,83400.0
2014-07-17 14:40:00,25.53,25.57,25.51,25.54,96000.0,20.0185,20.0498,20.0028,20.0263,96000.0
2014-07-17 14:50:00,25.54,25.56,25.53,25.55,86700.0,20.0263,20.042,20.0185,20.0341,86700.0
2014-07-17 15:00:00,25.55,25.56,25.52,25.52,87300.0,20.0341,20.042,20.0106,20.0106,87300.0
2014-07-17 15:10:00,25.52,25.58,25.52,25.58,174100.0,20.0106,20.0577,20.0106,20.0577,174100.0
2014-07-17 15:20:00,25.57,25.58,25.53,25.55,209300.0,20.0498,20.0577,20.0185,20.0341,209300.0
2014-07-17 15:30:00,25.54,25.58,25.51,25.53,243600.0,20.0263,20.0577,20.0028,20.0185,243600.0
2014-07-17 15:40:00,25.52,25.53,25.45,25.49,250500.0,20.0106,20.0185,19.9557,19.9871,250500.0
2014-07-17 15:50:00,25.49,25.5,25.43,25.44,519500.0,19.9871,19.9949,19.94,19.9479,519500.0
2014-07-18 09:30:00,25.18,25.18,25.03,25.03,362200.0,19.744,19.744,19.6264,19.6264,362200.0
2014-07-18 09:40:00,25.04,25.05,24.9,24.96,161200.0,19.6342,19.6421,19.5245,19.5715,161200.0
2014-07-18 09:50:00,24.95,25.12,24.94,25.06,97200.0,19.5637,19.697,19.5558,19.6499,97200.0
2014-07-18 10:00:00,25.08,25.18,25.03,25.15,138700.0,19.6656,19.744,19.6264,19.7205,138700.0
2014-07-18 10:10:00,25.15,25.26,25.14,25.2,149100.0,19.7205,19.8067,19.7127,19.7597,149100.0
2014-07-18 10:20:00,25.2,25.27,25.11,25.12,147500.0,19.7597,19.8146,19.6891,19.697,147500.0
2014-07-18 10:30:00,25.12,25.18,25.06,25.14,113600.0,19.697,19.744,19.6499,19.7127,113600.0
2014-07-18 10:40:00,25.14,25.19,25.09,25.19,139400.0,19.7127,19.7519,19.6735,19.7519,139400.0
2014-07-18 10:50:00,25.19,25.22,25.14,25.16,118300.0,19.7519,19.7754,19.7127,19.7283,118300.0
2014-07-18 11:00:00,25.16,25.21,25.1,25.18,148400.0,19.7283,19.7675,19.6813,19.744,148400.0
2014-07-18 11:10:00,25.18,25.25,25.16,25.2,132200.0,19.744,19.7989,19.7283,19.7597,132200.0
2014-07-18 11:20:00,25.19,25.25,25.19,25.24,76500.0,19.7519,19.7989,19.7519,19.7911,76500.0
2014-07-18 11:30:00,25.25,25.26,25.17,25.18,103900.0,19.7989,19.8067,19.7362,19.744,103900.0
2014-07-18 11:40:00,25.19,25.23,25.17,25.23,45500.0,19.7519,19.7832,19.7362,19.7832,45500.0
2014-07-18 11:50:00,25.23,25.23,25.13,25.14,82200.0,19.7832,19.7832,19.7048,19.7127,82200.0
2014-07-18 12:00:00,25.14,25.23,25.14,25.22,56100.0,19.7127,19.7832,19.7127,19.7754,56100.0
2014-07-18 12:10:00,25.21,25.23,25.17,25.22,78900.0,19.7675,19.7832,19.7362,19.7754,78900.0
2014-07-18 12:20:00,25.21,25.22,25.17,25.19,73000.0,19.7675,19.7754,19.7362,19.7519,73000.0
2014-07-18 12:30:00,25.19,25.26,25.19,25.2,84600.0,19.7519,19.8067,19.7519,19.7597,84600.0
2014-07-18 12:40:00,25.19,25.21,25.14,25.18,83300.0,19.7519,19.7675,19.7127,19.744,83300.0
2014-07-18 12:50:00,25.18,25.2,25.16,25.19,38500.0,19.744,19.7597,19.7283,19.7519,38500.0
2014-07-18 13:00:00,25.19,25.2,25.11,25.16,88600.0,19.7519,19.7597,19.6891,19.7283,88600.0
2014-07-18 13:10:00,25.14,25.17,25.14,25.16,34600.0,19.7127,19.7362,19.7127,19.7283,34600.0
2014-07-18 13:20:00,25.17,25.22,25.17,25.22,66500.0,19.7362,19.7754,19.7362,19.7754,66500.0
2014-07-18 13:30:00,25.23,25.27,25.21,25.22,67200.0,19.7832,19.8146,19.7675,19.7754,67200.0
2014-07-18 13:40:00,25.22,25.3,25.22,25.26,65200.0,19.7754,19.8381,19.7754,19.8067,65200.0
2014-07-18 13:50:00,25.25,25.31,25.23,25.29,43300.0,19.7989,19.846,19.7832,19.8303,43300.0
2014-07-18 14:00:00,25.28,25.3,25.26,25.27,54100.0,19.8224,19.8381,19.8067,19.8146,54100.0
2014-07-18 14:10:00,25.26,25.32,25.25,25.32,54800.0,19.8067,19.8538,19.7989,19.8538,54800.0
2014-07-18 14:20:00,25.32,25.32,25.27,25.31,75400.0,19.8538,19.8538,19.8146,19.846,75400.0
2014-07-18 14:30:00,25.31,25.36,25.31,25.33,68700.0,19.846,19.8852,19.846,19.8616,68700.0
2014-07-18 14:40:00,25.33,25.34,25.3,25.34,69000.0,19.8616,19.8695,19.8381,19.8695,69000.0
2014-07-18 14:50:00,25.34,25.53,25.33,25.41,586200.0,19.8695,20.0185,19.8616,19.9244,586200.0
2014-07-18 15:00:00,25.4,25.41,25.36,25.39,122000.0,19.9165,19.9244,19.8852,19.9087,122000.0
2014-07-18 15:10:00,25.38,25.41,25.37,25.37,73000.0,19.9008,19.9244,19.893,19.893,73000.0
2014-07-18 15:20:00,25.37,25.42,25.36,25.4,101200.0,19.893,19.9322,19.8852,19.9165,101200.0
2014-07-18 15:30:00,25.41,25.52,25.39,25.51,234300.0,19.9244,20.0106,19.9087,20.0028,234300.0
2014-07-18 15:40:00,25.51,25.53,25.43,25.43,232400.0,20.0028,20.0185,19.94,19.94,232400.0
2014-07-18 15:50:00,25.43,25.47,25.41,25.41,525300.0,19.94,19.9714,19.9244,19.9244,525300.0
2014-07-21 09:30:00,25.42,25.6,25.42,25.49,241000.0,19.9322,20.0733,19.9322,19.9871,241000.0
2014-07-21 09:40:00,25.48,25.55,25.4,25.41,222400.0,19.9793,20.0341,19.9165,19.9244,222400.0
2014-07-21 09:50:00,25.41,25.41,25.26,25.38,130700.0,19.9244,19.9244,19.8067,19.9008,130700.0
2014-07-21 10:00:00,25.38,25.44,25.35,25.43,110400.0,19.9008,19.9479,19.8773,19.94,110400.0
2014-07-21 10:10:00,25.44,25.47,25.39,25.46,198000.0,19.9479,19.9714,19.9087,19.9636,198000.0
2014-07-21 10:20:00,25.46,25.52,25.41,25.47,190000.0,19.9636,20.0106,19.9244,19.9714,190000.0
2014-07-21 10:30:00,25.46,25.47,25.33,25.34,93000.0,19.9636,19.9714,19.8616,19.8695,93000.0
2014-07-21 10:40:00,25.34,25.4,25.34,25.37,81400.0,19.8695,19.9165,19.8695,19.893,81400.0
2014-07-21 10:50:00,25.37,25.38,25.27,25.28,148500.0,19.893,19.9008,19.8146,19.8224,148500.0
2014-07-21 11:00:00,25.28,25.3,25.27,25.28,47200.0,19.8224,19.8381,19.8146,19.8224,47200.0
2014-07-21 11:10:00,25.28,25.33,25.26,25.26,92700.0,19.8224,19.8616,19.8067,19.8067,92700.0
2014-07-21 11:20:00,25.26,25.29,25.24,25.27,85800.0,19.8067,19.8303,19.7911,19.8146,85800.0
2014-07-21 11:30:00,25.27,25.27,25.16,25.2,101300.0,19.8146,19.8146,19.7283,19.7597,101300.0
2014-07-21 11:40:00,25.2,25.29,25.2,25.22,61700.0,19.7597,19.8303,19.7597,19.7754,61700.0
2014-07-21 11:50:00,25.22,25.22,25.13,25.14,97500.0,19.7754,19.7754,19.7048,19.7127,97500.0
2014-07-21 12:00:00,25.15,25.16,25.1,25.12,126500.0,19.7205,19.7283,19.6813,19.697,126500.0
2014-07-21 12:10:00,25.13,25.14,25.12,25.14,26500.0,19.7048,19.7127,19.697,19.7127,26500.0
2014-07-21 12:20:00,25.14,25.15,25.07,25.11,114700.0,19.7127,19.7205,19.6578,19.6891,114700.0
2014-07-21 12:30:00,25.1,25.11,25.07,25.09,35500.0,19.6813,19.6891,19.6578,19.6735,35500.0
2014-07-21 12:40:00,25.09,25.11,25.08,25.1,51400.0,19.6735,19.6891,19.6656,19.6813,51400.0
2014-07-21 12:50:00,25.1,25.11,25.07,25.1,76900.0,19.6813,19.6891,19.6578,19.6813,76900.0
2014-07-21 13:00:00,25.1,25.12,25.1,25.12,53100.0,19.6813,19.697,19.6813,19.697,53100.0
2014-07-21 13:10:00,25.12,25.14,25.1,25.14,70400.0,19.697,19.7127,19.6813,19.7127,70400.0
2014-07-21 13:20:00,25.14,25.18,25.13,25.18,100900.0,19.7127,19.744,19.7048,19.744,100900.0
2014-07-21 13:30:00,25.18,25.18,25.14,25.15,75300.0,19.744,19.744,19.7127,19.7205,75300.0
2014-07-21 13:40:00,25.15,25.17,25.11,25.14,70900.0,19.7205,19.7362,19.6891,19.7127,70900.0
2014-07-21 13:50:00,25.14,25.19,25.14,25.19,27600.0,19.7127,19.7519,19.7127,19.7519,27600.0
2014-07-21 14:00:00,25.19,25.22,25.16,25.22,72900.0,19.7519,19.7754,19.7283,19.7754,72900.0
2014-07-21 14:10:00,25.22,25.23,25.2,25.21,63400.0,19.7754,19.7832,19.7597,19.7675,63400.0
2014-07-21 14:20:00,25.22,25.26,25.21,25.25,64500.0,19.7754,19.8067,19.7675,19.7989,64500.0
2014-07-21 14:30:00,25.26,25.29,25.25,25.27,50800.0,19.8067,19.8303,19.7989,19.8146,50800.0
2014-07-21 14:40:00,25.27,25.31,25.27,25.31,78800.0,19.8146,19.846,19.8146,19.846,78800.0
2014-07-21 14:50:00,25.31,25.36,25.31,25.35,64000.0,19.846,19.8852,19.846,19.8773,64000.0
2014-07-21 15:00:00,25.35,25.37,25.33,25.36,86000.0,19.8773,19.893,19.8616,19.8852,86000.0
2014-07-21 15:10:00,25.37,25.4,25.35,25.4,86200.0,19.893,19.9165,19.8773,19.9165,86200.0
2014-07-21 15:20:00,25.4,25.47,25.4,25.45,182200.0,19.9165,19.9714,19.9165,19.9557,182200.0
2014-07-21 15:30:00,25.46,25.46,25.43,25.45,94700.0,19.9636,19.9636,19.94,19.9557,94700.0
2014-07-21 15:40:00,25.45,25.45,25.38,25.38,194200.0,19.9557,19.9557,19.9008,19.9008,194200.0
2014-07-21 15:50:00,25.39,25.4,25.36,25.37,345000.0,19.9087,19.9165,19.8852,19.893,345000.0
2014-07-22 09:30:00,25.33,25.54,25.25,25.48,201100.0,19.8616,20.0263,19.7989,19.9793,201100.0
2014-07-22 09:40:00,25.49,25.49,25.37,25.45,135300.0,19.9871,19.9871,19.893,19.9557,135300.0
2014-07-22 09:50:00,25.45,25.46,25.41,25.44,61800.0,19.9557,19.9636,19.9244,19.9479,61800.0
2014-07-22 10:00:00,25.44,25.44,25.27,25.27,140800.0,19.9479,19.9479,19.8146,19.8146,140800.0
2014-07-22 10:10:00,25.27,25.33,25.24,25.32,157400.0,19.8146,19.8616,19.7911,19.8538,157400.0
2014-07-22 10:20:00,25.31,25.34,25.28,25.28,213700.0,19.846,19.8695,19.8224,19.8224,213700.0
2014-07-22 10:30:00,25.29,25.39,25.26,25.34,128600.0,19.8303,19.9087,19.8067,19.8695,128600.0
2014-07-22 10:40:00,25.33,25.36,25.32,25.34,40700.0,19.8616,19.8852,19.8538,19.8695,40700.0
2014-07-22 10:50:00,25.34,25.38,25.33,25.37,70800.0,19.8695,19.9008,19.8616,19.893,70800.0
2014-07-22 11:00:00,25.37,25.38,25.34,25.38,44200.0,19.893,19.9008,19.8695,19.9008,44200.0
2014-07-22 11:10:00,25.37,25.38,25.31,25.32,110700.0,19.893,19.9008,19.846,19.8538,110700.0
2014-07-22 11:20:00,25.32,25.38,25.32,25.36,57600.0,19.8538,19.9008,19.8538,19.8852,57600.0
2014-07-22 11:30:00,25.36,25.37,25.31,25.35,75000.0,19.8852,19.893,19.846,19.8773,75000.0
2014-07-22 11:40:00,25.35,25.49,25.35,25.45,102200.0,19.8773,19.9871,19.8773,19.9557,102200.0
2014-07-22 11:50:00,25.45,25.46,25.43,25.46,53300.0,19.9557,19.9636,19.94,19.9636,53300.0
2014-07-22 12:00:00,25.45,25.55,25.44,25.53,160100.0,19.9557,20.0341,19.9479,20.0185,160100.0
2014-07-22 12:10:00,25.53,25.54,25.48,25.5,37700.0,20.0185,20.0263,19.9793,19.9949,37700.0
2014-07-22 12:20:00,25.51,25.54,25.47,25.48,35900.0,20.0028,20.0263,19.9714,19.9793,35900.0
2014-07-22 12:30:00,25.49,25.49,25.43,25.45,49400.0,19.9871,19.9871,19.94,19.9557,49400.0
2014-07-22 12:40:00,25.45,25.46,25.39,25.43,69000.0,19.9557,19.9636,19.9087,19.94,69000.0
2014-07-22 12:50:00,25.43,25.44,25.41,25.42,28500.0,19.94,19.9479,19.9244,19.9322,28500.0
2014-07-22 13:00:00,25.41,25.41,25.38,25.39,27900.0,19.9244,19.9244,19.9008,19.9087,27900.0
2014-07-22 13:10:00,25.4,25.41,25.37,25.38,57300.0,19.9165,19.9244,19.893,19.9008,57300.0
2014-07-22 13:20:00,25.38,25.42,25.38,25.4,103300.0,19.9008,19.9322,19.9008,19.9165,103300.0
2014-07-22 13:30:00,25.4,25.45,25.4,25.42,92200.0,19.9165,19.9557,19.9165,19.9322,92200.0
2014-07-22 13:40:00,25.42,25.44,25.41,25.44,25600.0,19.9322,19.9479,19.9244,19.9479,25600.0
2014-07-22 13:50:00,25.44,25.51,25.42,25.5,93100.0,19.9479,20.0028,19.9322,19.9949,93100.0
2014-07-22 14:00:00,25.51,25.54,25.49,25.54,91800.0,20.0028,20.0263,19.9871,20.0263,91800.0
2014-07-22 14:10:00,25.54,25.54,25.51,25.51,77900.0,20.0263,20.0263,20.0028,20.0028,77900.0
2014-07-22 14:20:00,25.52,25.53,25.5,25.51,50200.0,20.0106,20.0185,19.9949,20.0028,50200.0
2014-07-22 14:30:00,25.51,25.53,25.5,25.53,70700.0,20.0028,20.0185,19.9949,20.0185,70700.0
2014-07-22 14:40:00,25.53,25.54,25.48,25.49,66800.0,20.0185,20.0263,19.9793,19.9871,66800.0
2014-07-22 14:50:00,25.48,25.5,25.46,25.48,58400.0,19.9793,19.9949,19.9636,19.9793,58400.0
2014-07-22 15:00:00,25.48,25.51,25.47,25.5,87600.0,19.9793,20.0028,19.9714,19.9949,87600.0
2014-07-22 15:10:00,25.5,25.51,25.46,25.47,57900.0,19.9949,20.0028,19.9636,19.9714,57900.0
2014-07-22 15:20:00,25.46,25.48,25.43,25.45,65100.0,19.9636,19.9793,19.94,19.9557,65100.0
2014-07-22 15:30:00,25.46,25.47,25.42,25.43,135600.0,19.9636,19.9714,19.9322,19.94,135600.0
2014-07-22 15:40:00,25.43,25.45,25.41,25.44,233000.0,19.94,19.9557,19.9244,19.9479,233000.0
2014-07-22 15:50:00,25.44,25.45,25.41,25.42,364600.0,19.9479,19.9557,19.9244,19.9322,364600.0
2014-07-23 09:30:00,25.38,25.46,25.22,25.33,157300.0,19.9008,19.9636,19.7754,19.8616,157300.0
2014-07-23 09:40:00,25.34,25.4,25.33,25.34,144000.0,19.8695,19.9165,19.8616,19.8695,144000.0
2014-07-23 09:50:00,25.33,25.37,25.3,25.34,134200.0,19.8616,19.893,19.8381,19.8695,134200.0
2014-07-23 10:00:00,25.33,25.44,25.33,25.38,116900.0,19.8616,19.9479,19.8616,19.9008,116900.0
2014-07-23 10:10:00,25.39,25.44,25.33,25.33,150500.0,19.9087,19.9479,19.8616,19.8616,150500.0
2014-07-23 10:20:00,25.34,25.36,25.3,25.35,73600.0,19.8695,19.8852,19.8381,19.8773,73600.0
2014-07-23 10:30:00,25.36,25.39,25.31,25.32,71500.0,19.8852,19.9087,19.846,19.8538,71500.0
2014-07-23 10:40:00,25.33,25.37,25.33,25.35,110400.0,19.8616,19.893,19.8616,19.8773,110400.0
2014-07-23 10:50:00,25.35,25.38,25.33,25.37,89300.0,19.8773,19.9008,19.8616,19.893,89300.0
2014-07-23 11:00:00,25.36,25.38,25.33,25.34,74100.0,19.8852,19.9008,19.8616,19.8695,74100.0
2014-07-23 11:10:00,25.34,25.37,25.33,25.35,53100.0,19.8695,19.893,19.8616,19.8773,53100.0
2014-07-23 11:20:00,25.35,25.37,25.32,25.32,95800.0,19.8773,19.893,19.8538,19.8538,95800.0
2014-07-23 11:30:00,25.33,25.35,25.31,25.33,93200.0,19.8616,19.8773,19.846,19.8616,93200.0
2014-07-23 11:40:00,25.33,25.37,25.33,25.36,39600.0,19.8616,19.893,19.8616,19.8852,39600.0
2014-07-23 11:50:00,25.37,25.38,25.32,25.32,72400.0,19.893,19.9008,19.8538,19.8538,72400.0
2014-07-23 12:00:00,25.33,25.34,25.28,25.28,108800.0,19.8616,19.8695,19.8224,19.8224,108800.0
2014-07-23 12:10:00,25.28,25.3,25.2,25.2,158000.0,19.8224,19.8381,19.7597,19.7597,158000.0
2014-07-23 12:20:00,25.2,25.23,25.19,25.22,102000.0,19.7597,19.7832,19.7519,19.7754,102000.0
2014-07-23 12:30:00,25.22,25.28,25.21,25.24,44500.0,19.7754,19.8224,19.7675,19.7911,44500.0
2014-07-23 12:40:00,25.24,25.24,25.19,25.22,100700.0,19.7911,19.7911,19.7519,19.7754,100700.0
2014-07-23 12:50:00,25.22,25.24,25.21,25.21,78100.0,19.7754,19.7911,19.7675,19.7675,78100.0
2014-07-23 13:00:00,25.2,25.21,25.18,25.21,59900.0,19.7597,19.7675,19.744,19.7675,59900.0
2014-07-23 13:10:00,25.2,25.21,25.18,25.2,34500.0,19.7597,19.7675,19.744,19.7597,34500.0
2014-07-23 13:20:00,25.21,25.22,25.18,25.21,71300.0,19.7675,19.7754,19.744,19.7675,71300.0
2014-07-23 13:30:00,25.2,25.21,25.18,25.21,43400.0,19.7597,19.7675,19.744,19.7675,43400.0
2014-07-23 13:40:00,25.21,25.22,25.19,25.19,52200.0,19.7675,19.7754,19.7519,19.7519,52200.0
2014-07-23 13:50:00,25.2,25.21,25.17,25.19,88000.0,19.7597,19.7675,19.7362,19.7519,88000.0
2014-07-23 14:00:00,25.19,25.2,25.17,25.17,74900.0,19.7519,19.7597,19.7362,19.7362,74900.0
2014-07-23 14:10:00,25.18,25.19,25.17,25.18,59600.0,19.744,19.7519,19.7362,19.744,59600.0
2014-07-23 14:20:00,25.19,25.2,25.17,25.18,89400.0,19.7519,19.7597,19.7362,19.744,89400.0
2014-07-23 14:30:00,25.18,25.2,25.17,25.19,67100.0,19.744,19.7597,19.7362,19.7519,67100.0
2014-07-23 14:40:00,25.19,25.2,25.18,25.18,70500.0,19.7519,19.7597,19.744,19.744,70500.0
2014-07-23 14:50:00,25.18,25.22,25.18,25.21,67500.0,19.744,19.7754,19.744,19.7675,67500.0
2014-07-23 15:00:00,25.21,25.21,25.17,25.18,136700.0,19.7675,19.7675,19.7362,19.744,136700.0
2014-07-23 15:10:00,25.18,25.19,25.13,25.14,157700.0,19.744,19.7519,19.7048,19.7127,157700.0
2014-07-23 15:20:00,25.15,25.17,25.14,25.16,111000.0,19.7205,19.7362,19.7127,19.7283,111000.0
2014-07-23 15:30:00,25.15,25.19,25.13,25.17,140000.0,19.7205,19.7519,19.7048,19.7362,140000.0
2014-07-23 15:40:00,25.18,25.2,25.15,25.16,235700.0,19.744,19.7597,19.7205,19.7283,235700.0
2014-07-23 15:50:00,25.16,25.2,25.16,25.19,399800.0,19.7283,19.7597,19.7283,19.7519,399800.0
2014-07-24 09:30:00,25.04,25.09,24.77,24.78,473800.0,19.6342,19.6735,19.4225,19.4304,473800.0
2014-07-24 09:40:00,24.76,24.81,24.68,24.7,286900.0,19.4147,19.4539,19.352,19.3676,286900.0
2014-07-24 09:50:00,24.7,24.77,24.67,24.77,235200.0,19.3676,19.4225,19.3441,19.4225,235200.0
2014-07-24 10:00:00,24.77,24.82,24.75,24.78,242700.0,19.4225,19.4617,19.4069,19.4304,242700.0
2014-07-24 10:10:00,24.78,24.79,24.71,24.76,121700.0,19.4304,19.4382,19.3755,19.4147,121700.0
2014-07-24 10:20:00,24.75,24.78,24.7,24.71,202000.0,19.4069,19.4304,19.3676,19.3755,202000.0
2014-07-24 10:30:00,24.71,24.77,24.71,24.73,81500.0,19.3755,19.4225,19.3755,19.3912,81500.0
2014-07-24 10:40:00,24.74,24.79,24.73,24.76,77000.0,19.399,19.4382,19.3912,19.4147,77000.0
2014-07-24 10:50:00,24.77,24.78,24.74,24.75,97300.0,19.4225,19.4304,19.399,19.4069,97300.0
2014-07-24 11:00:00,24.74,24.76,24.7,24.71,69400.0,19.399,19.4147,19.3676,19.3755,69400.0
2014-07-24 11:10:00,24.71,24.72,24.67,24.69,75000.0,19.3755,19.3833,19.3441,19.3598,75000.0
2014-07-24 11:20:00,24.7,24.73,24.65,24.73,108600.0,19.3676,19.3912,19.3284,19.3912,108600.0
2014-07-24 11:30:00,24.73,24.77,24.7,24.75,105400.0,19.3912,19.4225,19.3676,19.4069,105400.0
2014-07-24 11:40:00,24.75,24.76,24.71,24.76,87600.0,19.4069,19.4147,19.3755,19.4147,87600.0
2014-07-24 11:50:00,24.76,24.77,24.73,24.74,68100.0,19.4147,19.4225,19.3912,19.399,68100.0
2014-07-24 12:00:00,24.74,24.77,24.72,24.76,58000.0,19.399,19.4225,19.3833,19.4147,58000.0
2014-07-24 12:10:00,24.75,24.79,24.74,24.75,94300.0,19.4069,19.4382,19.399,19.4069,94300.0
2014-07-24 12:20:00,24.75,24.76,24.73,24.76,47800.0,19.4069,19.4147,19.3912,19.4147,47800.0
2014-07-24 12:30:00,24.75,24.77,24.73,24.74,68500.0,19.4069,19.4225,19.3912,19.399,68500.0
2014-07-24 12:40:00,24.74,24.77,24.72,24.75,40200.0,19.399,19.4225,19.3833,19.4069,40200.0
2014-07-24 12:50:00,24.75,24.76,24.73,24.73,38800.0,19.4069,19.4147,19.3912,19.3912,38800.0
2014-07-24 13:00:00,24.73,24.75,24.73,24.75,36600.0,19.3912,19.4069,19.3912,19.4069,36600.0
2014-07-24 13:10:00,24.75,24.76,24.72,24.75,37700.0,19.4069,19.4147,19.3833,19.4069,37700.0
2014-07-24 13:20:00,24.74,24.77,24.7,24.75,78200.0,19.399,19.4225,19.3676,19.4069,78200.0
2014-07-24 13:30:00,24.75,24.76,24.72,24.72,42100.0,19.4069,19.4147,19.3833,19.3833,42100.0
2014-07-24 13:40:00,24.72,24.75,24.71,24.73,36000.0,19.3833,19.4069,19.3755,19.3912,36000.0
2014-07-24 13:50:00,24.73,24.76,24.72,24.73,38000.0,19.3912,19.4147,19.3833,19.3912,38000.0
2014-07-24 14:00:00,24.73,24.76,24.71,24.72,80100.0,19.3912,19.4147,19.3755,19.3833,80100.0
2014-07-24 14:10:00,24.72,24.73,24.69,24.73,62600.0,19.3833,19.3912,19.3598,19.3912,62600.0
2014-07-24 14:20:00,24.73,24.75,24.71,24.72,101800.0,19.3912,19.4069,19.3755,19.3833,101800.0
2014-07-24 14:30:00,24.72,24.74,24.71,24.71,43400.0,19.3833,19.399,19.3755,19.3755,43400.0
2014-07-24 14:40:00,24.72,24.74,24.71,24.72,64900.0,19.3833,19.399,19.3755,19.3833,64900.0
2014-07-24 14:50:00,24.72,24.74,24.71,24.73,41200.0,19.3833,19.399,19.3755,19.3912,41200.0
2014-07-24 15:00:00,24.74,24.76,24.72,24.74,127900.0,19.399,19.4147,19.3833,19.399,127900.0
2014-07-24 15:10:00,24.74,24.75,24.7,24.73,97100.0,19.399,19.4069,19.3676,19.3912,97100.0
2014-07-24 15:20:00,24.73,24.75,24.71,24.73,199500.0,19.3912,19.4069,19.3755,19.3912,199500.0
2014-07-24 15:30:00,24.74,24.77,24.73,24.75,292100.0,19.399,19.4225,19.3912,19.4069,292100.0
2014-07-24 15:40:00,24.75,24.78,24.74,24.76,424700.0,19.4069,19.4304,19.399,19.4147,424700.0
2014-07-24 15:50:00,24.76,24.78,24.74,24.77,789200.0,19.4147,19.4304,19.399,19.4225,789200.0
2014-07-25 09:30:00,24.66,24.71,24.6,24.71,181600.0,19.3363,19.3755,19.2892,19.3755,181600.0
2014-07-25 09:40:00,24.71,24.84,24.71,24.73,213100.0,19.3755,19.4774,19.3755,19.3912,213100.0
2014-07-25 09:50:00,24.72,24.76,24.64,24.76,62600.0,19.3833,19.4147,19.3206,19.4147,62600.0
2014-07-25 10:00:00,24.76,24.8,24.69,24.8,191700.0,19.4147,19.4461,19.3598,19.4461,191700.0
2014-07-25 10:10:00,24.79,24.83,24.78,24.79,64500.0,19.4382,19.4696,19.4304,19.4382,64500.0
2014-07-25 10:20:00,24.79,24.81,24.75,24.81,144800.0,19.4382,19.4539,19.4069,19.4539,144800.0
2014-07-25 10:30:00,24.82,24.88,24.79,24.88,103400.0,19.4617,19.5088,19.4382,19.5088,103400.0
2014-07-25 10:40:00,24.88,24.93,24.86,24.9,65400.0,19.5088,19.548,19.4931,19.5245,65400.0
2014-07-25 10:50:00,24.91,24.98,24.9,24.94,65000.0,19.5323,19.5872,19.5245,19.5558,65000.0
2014-07-25 11:00:00,24.94,25.17,24.91,25.16,324100.0,19.5558,19.7362,19.5323,19.7283,324100.0
2014-07-25 11:10:00,25.15,25.23,25.08,25.08,192100.0,19.7205,19.7832,19.6656,19.6656,192100.0
2014-07-25 11:20:00,25.07,25.15,25.06,25.13,78000.0,19.6578,19.7205,19.6499,19.7048,78000.0
2014-07-25 11:30:00,25.13,25.16,25.07,25.08,114100.0,19.7048,19.7283,19.6578,19.6656,114100.0
2014-07-25 11:40:00,25.08,25.11,25.06,25.06,55600.0,19.6656,19.6891,19.6499,19.6499,55600.0
2014-07-25 11:50:00,25.07,25.08,25.02,25.04,36400.0,19.6578,19.6656,19.6186,19.6342,36400.0
2014-07-25 12:00:00,25.05,25.05,24.94,24.96,62100.0,19.6421,19.6421,19.5558,19.5715,62100.0
2014-07-25 12:10:00,24.96,25.06,24.96,25.04,77400.0,19.5715,19.6499,19.5715,19.6342,77400.0
2014-07-25 12:20:00,25.04,25.05,24.99,24.99,45900.0,19.6342,19.6421,19.595,19.595,45900.0
2014-07-25 12:30:00,24.99,25.0,24.97,25.0,43900.0,19.595,19.6029,19.5794,19.6029,43900.0
2014-07-25 12:40:00,25.0,25.06,25.0,25.04,77200.0,19.6029,19.6499,19.6029,19.6342,77200.0
2014-07-25 12:50:00,25.04,25.07,25.03,25.07,19200.0,19.6342,19.6578,19.6264,19.6578,19200.0
2014-07-25 13:00:00,25.07,25.14,25.06,25.14,65600.0,19.6578,19.7127,19.6499,19.7127,65600.0
2014-07-25 13:10:00,25.14,25.15,25.1,25.13,48600.0,19.7127,19.7205,19.6813,19.7048,48600.0
2014-07-25 13:20:00,25.14,25.15,25.1,25.13,58600.0,19.7127,19.7205,19.6813,19.7048,58600.0
2014-07-25 13:30:00,25.13,25.17,25.08,25.16,85000.0,19.7048,19.7362,19.6656,19.7283,85000.0
2014-07-25 13:40:00,25.17,25.18,25.14,25.14,29800.0,19.7362,19.744,19.7127,19.7127,29800.0
2014-07-25 13:50:00,25.15,25.15,25.09,25.09,43300.0,19.7205,19.7205,19.6735,19.6735,43300.0
2014-07-25 14:00:00,25.09,25.12,25.07,25.11,60700.0,19.6735,19.697,19.6578,19.6891,60700.0
2014-07-25 14:10:00,25.11,25.15,25.1,25.14,20700.0,19.6891,19.7205,19.6813,19.7127,20700.0
2014-07-25 14:20:00,25.13,25.16,25.1,25.11,63500.0,19.7048,19.7283,19.6813,19.6891,63500.0
2014-07-25 14:30:00,25.12,25.14,25.11,25.14,45400.0,19.697,19.7127,19.6891,19.7127,45400.0
2014-07-25 14:40:00,25.13,25.15,25.11,25.14,45200.0,19.7048,19.7205,19.6891,19.7127,45200.0
2014-07-25 14:50:00,25.14,25.14,25.08,25.08,58500.0,19.7127,19.7127,19.6656,19.6656,58500.0
2014-07-25 15:00:00,25.08,25.1,25.05,25.09,64000.0,19.6656,19.6813,19.6421,19.6735,64000.0
2014-07-25 15:10:00,25.09,25.12,25.08,25.11,55100.0,19.6735,19.697,19.6656,19.6891,55100.0
2014-07-25 15:20:00,25.11,25.11,25.04,25.05,129200.0,19.6891,19.6891,19.6342,19.6421,129200.0
2014-07-25 15:30:00,25.05,25.08,25.03,25.04,181600.0,19.6421,19.6656,19.6264,19.6342,181600.0
2014-07-25 15:40:00,25.04,25.09,25.02,25.08,583500.0,19.6342,19.6735,19.6186,19.6656,583500.0
2014-07-25 15:50:00,25.08,25.17,25.08,25.16,758000.0,19.6656,19.7362,19.6656,19.7283,758000.0
2014-07-28 09:30:00,25.08,25.21,25.04,25.17,182800.0,19.6656,19.7675,19.6342,19.7362,182800.0
2014-07-28 09:40:00,25.18,25.28,25.15,25.15,145800.0,19.744,19.8224,19.7205,19.7205,145800.0
2014-07-28 09:50:00,25.15,25.24,25.12,25.17,81700.0,19.7205,19.7911,19.697,19.7362,81700.0
2014-07-28 10:00:00,25.17,25.18,25.03,25.08,173000.0,19.7362,19.744,19.6264,19.6656,173000.0
2014-07-28 10:10:00,25.08,25.11,25.07,25.07,97800.0,19.6656,19.6891,19.6578,19.6578,97800.0
2014-07-28 10:20:00,25.07,25.13,25.06,25.13,283400.0,19.6578,19.7048,19.6499,19.7048,283400.0
2014-07-28 10:30:00,25.13,25.18,25.12,25.17,73700.0,19.7048,19.744,19.697,19.7362,73700.0
2014-07-28 10:40:00,25.17,25.21,25.13,25.21,71500.0,19.7362,19.7675,19.7048,19.7675,71500.0
2014-07-28 10:50:00,25.2,25.25,25.2,25.25,200300.0,19.7597,19.7989,19.7597,19.7989,200300.0
2014-07-28 11:00:00,25.25,25.29,25.21,25.29,107400.0,19.7989,19.8303,19.7675,19.8303,107400.0
2014-07-28 11:10:00,25.29,25.33,25.25,25.32,99400.0,19.8303,19.8616,19.7989,19.8538,99400.0
2014-07-28 11:20:00,25.32,25.37,25.29,25.37,97300.0,19.8538,19.893,19.8303,19.893,97300.0
2014-07-28 11:30:00,25.38,25.39,25.34,25.37,119400.0,19.9008,19.9087,19.8695,19.893,119400.0
2014-07-28 11:40:00,25.38,25.45,25.37,25.45,62600.0,19.9008,19.9557,19.893,19.9557,62600.0
2014-07-28 11:50:00,25.45,25.45,25.4,25.44,76400.0,19.9557,19.9557,19.9165,19.9479,76400.0
2014-07-28 12:00:00,25.44,25.47,25.41,25.47,79500.0,19.9479,19.9714,19.9244,19.9714,79500.0
2014-07-28 12:10:00,25.46,25.47,25.4,25.45,93500.0,19.9636,19.9714,19.9165,19.9557,93500.0
2014-07-28 12:20:00,25.45,25.46,25.41,25.44,127900.0,19.9557,19.9636,19.9244,19.9479,127900.0
2014-07-28 12:30:00,25.44,25.44,25.38,25.41,77300.0,19.9479,19.9479,19.9008,19.9244,77300.0
2014-07-28 12:40:00,25.4,25.43,25.39,25.42,105400.0,19.9165,19.94,19.9087,19.9322,105400.0
2014-07-28 12:50:00,25.42,25.43,25.39,25.39,96600.0,19.9322,19.94,19.9087,19.9087,96600.0
2014-07-28 13:00:00,25.39,25.41,25.39,25.39,80600.0,19.9087,19.9244,19.9087,19.9087,80600.0
2014-07-28 13:10:00,25.4,25.41,25.39,25.39,54500.0,19.9165,19.9244,19.9087,19.9087,54500.0
2014-07-28 13:20:00,25.39,25.41,25.38,25.4,81400.0,19.9087,19.9244,19.9008,19.9165,81400.0
2014-07-28 13:30:00,25.4,25.42,25.39,25.42,70800.0,19.9165,19.9322,19.9087,19.9322,70800.0
2014-07-28 13:40:00,25.42,25.44,25.39,25.42,180300.0,19.9322,19.9479,19.9087,19.9322,180300.0
2014-07-28 13:50:00,25.42,25.46,25.41,25.43,70200.0,19.9322,19.9636,19.9244,19.94,70200.0
2014-07-28 14:00:00,25.43,25.48,25.43,25.47,78900.0,19.94,19.9793,19.94,19.9714,78900.0
2014-07-28 14:10:00,25.47,25.48,25.46,25.48,45400.0,19.9714,19.9793,19.9636,19.9793,45400.0
2014-07-28 14:20:00,25.48,25.5,25.47,25.5,111900.0,19.9793,19.9949,19.9714,19.9949,111900.0
2014-07-28 14:30:00,25.5,25.5,25.48,25.49,61200.0,19.9949,19.9949,19.9793,19.9871,61200.0
2014-07-28 14:40:00,25.49,25.53,25.48,25.53,77300.0,19.9871,20.0185,19.9793,20.0185,77300.0
2014-07-28 14:50:00,25.53,25.56,25.53,25.55,55300.0,20.0185,20.042,20.0185,20.0341,55300.0
2014-07-28 15:00:00,25.55,25.71,25.53,25.66,259000.0,20.0341,20.1596,20.0185,20.1204,259000.0
2014-07-28 15:10:00,25.66,25.69,25.63,25.64,156600.0,20.1204,20.1439,20.0969,20.1047,156600.0
2014-07-28 15:20:00,25.64,25.64,25.56,25.57,195000.0,20.1047,20.1047,20.042,20.0498,195000.0
2014-07-28 15:30:00,25.57,25.62,25.56,25.61,149600.0,20.0498,20.089,20.042,20.0812,149600.0
2014-07-28 15:40:00,25.62,25.64,25.61,25.64,264000.0,20.089,20.1047,20.0812,20.1047,264000.0
2014-07-28 15:50:00,25.64,25.66,25.61,25.65,604900.0,20.1047,20.1204,20.0812,20.1126,604900.0
2014-07-29 09:30:00,25.68,25.76,25.63,25.68,236500.0,20.1361,20.1988,20.0969,20.1361,236500.0
2014-07-29 09:40:00,25.68,25.68,25.53,25.57,173000.0,20.1361,20.1361,20.0185,20.0498,173000.0
2014-07-29 09:50:00,25.57,25.7,25.53,25.68,246000.0,20.0498,20.1518,20.0185,20.1361,246000.0
2014-07-29 10:00:00,25.67,25.68,25.57,25.61,181800.0,20.1282,20.1361,20.0498,20.0812,181800.0
2014-07-29 10:10:00,25.6,25.67,25.59,25.62,112500.0,20.0733,20.1282,20.0655,20.089,112500.0
2014-07-29 10:20:00,25.63,25.66,25.54,25.61,157700.0,20.0969,20.1204,20.0263,20.0812,157700.0
2014-07-29 10:30:00,25.6,25.67,25.58,25.65,85400.0,20.0733,20.1282,20.0577,20.1126,85400.0
2014-07-29 10:40:00,25.65,25.66,25.57,25.61,85100.0,20.1126,20.1204,20.0498,20.0812,85100.0
2014-07-29 10:50:00,25.61,25.63,25.58,25.61,120400.0,20.0812,20.0969,20.0577,20.0812,120400.0
2014-07-29 11:00:00,25.61,25.61,25.55,25.58,122700.0,20.0812,20.0812,20.0341,20.0577,122700.0
2014-07-29 11:10:00,25.58,25.6,25.54,25.57,241200.0,20.0577,20.0733,20.0263,20.0498,241200.0
2014-07-29 11:20:00,25.57,25.62,25.56,25.56,89600.0,20.0498,20.089,20.042,20.042,89600.0
2014-07-29 11:30:00,25.57,25.58,25.55,25.57,102800.0,20.0498,20.0577,20.0341,20.0498,102800.0
2014-07-29 11:40:00,25.56,25.58,25.55,25.56,71800.0,20.042,20.0577,20.0341,20.042,71800.0
2014-07-29 11:50:00,25.56,25.58,25.55,25.55,151600.0,20.042,20.0577,20.0341,20.0341,151600.0
2014-07-29 12:00:00,25.55,25.58,25.55,25.55,93300.0,20.0341,20.0577,20.0341,20.0341,93300.0
2014-07-29 12:10:00,25.56,25.59,25.55,25.57,101100.0,20.042,20.0655,20.0341,20.0498,101100.0
2014-07-29 12:20:00,25.58,25.63,25.57,25.62,62700.0,20.0577,20.0969,20.0498,20.089,62700.0
2014-07-29 12:30:00,25.61,25.71,25.61,25.67,108400.0,20.0812,20.1596,20.0812,20.1282,108400.0
2014-07-29 12:40:00,25.67,25.69,25.65,25.67,92200.0,20.1282,20.1439,20.1126,20.1282,92200.0
2014-07-29 12:50:00,25.67,25.68,25.63,25.64,66900.0,20.1282,20.1361,20.0969,20.1047,66900.0
2014-07-29 13:00:00,25.63,25.7,25.61,25.7,88200.0,20.0969,20.1518,20.0812,20.1518,88200.0
2014-07-29 13:10:00,25.69,25.71,25.65,25.67,85000.0,20.1439,20.1596,20.1126,20.1282,85000.0
2014-07-29 13:20:00,25.67,25.69,25.65,25.66,123700.0,20.1282,20.1439,20.1126,20.1204,123700.0
2014-07-29 13:30:00,25.66,25.67,25.61,25.62,86200.0,20.1204,20.1282,20.0812,20.089,86200.0
2014-07-29 13:40:00,25.62,25.64,25.6,25.61,94200.0,20.089,20.1047,20.0733,20.0812,94200.0
2014-07-29 13:50:00,25.62,25.62,25.57,25.59,89400.0,20.089,20.089,20.0498,20.0655,89400.0
2014-07-29 14:00:00,25.58,25.61,25.58,25.61,55200.0,20.0577,20.0812,20.0577,20.0812,55200.0
2014-07-29 14:10:00,25.61,25.62,25.58,25.59,67700.0,20.0812,20.089,20.0577,20.0655,67700.0
2014-07-29 14:20:00,25.6,25.61,25.58,25.61,160400.0,20.0733,20.0812,20.0577,20.0812,160400.0
2014-07-29 14:30:00,25.61,25.62,25.58,25.58,96500.0,20.0812,20.089,20.0577,20.0577,96500.0
2014-07-29 14:40:00,25.58,25.61,25.56,25.61,189000.0,20.0577,20.0812,20.042,20.0812,189000.0
2014-07-29 14:50:00,25.6,25.61,25.57,25.57,108600.0,20.0733,20.0812,20.0498,20.0498,108600.0
2014-07-29 15:00:00,25.58,25.58,25.55,25.56,96900.0,20.0577,20.0577,20.0341,20.042,96900.0
2014-07-29 15:10:00,25.56,25.59,25.55,25.57,194200.0,20.042,20.0655,20.0341,20.0498,194200.0
2014-07-29 15:20:00,25.56,25.57,25.56,25.56,129300.0,20.042,20.0498,20.042,20.042,129300.0
2014-07-29 15:30:00,25.56,25.58,25.55,25.57,251400.0,20.042,20.0577,20.0341,20.0498,251400.0
2014-07-29 15:40:00,25.56,25.57,25.55,25.55,339500.0,20.042,20.0498,20.0341,20.0341,339500.0
2014-07-29 15:50:00,25.56,25.59,25.55,25.55,815600.0,20.042,20.0655,20.0341,20.0341,815600.0
2014-07-30 09:30:00,25.6,25.68,25.37,25.47,265600.0,20.0733,20.1361,19.893,19.9714,265600.0
2014-07-30 09:40:00,25.46,25.49,25.17,25.22,278000.0,19.9636,19.9871,19.7362,19.7754,278000.0
2014-07-30 09:50:00,25.22,25.34,25.19,25.28,124200.0,19.7754,19.8695,19.7519,19.8224,124200.0
2014-07-30 10:00:00,25.28,25.28,25.13,25.15,99600.0,19.8224,19.8224,19.7048,19.7205,99600.0
2014-07-30 10:10:00,25.16,25.2,25.11,25.13,217600.0,19.7283,19.7597,19.6891,19.7048,217600.0
2014-07-30 10:20:00,25.14,25.17,25.11,25.14,89100.0,19.7127,19.7362,19.6891,19.7127,89100.0
2014-07-30 10:30:00,25.14,25.14,25.05,25.07,107000.0,19.7127,19.7127,19.6421,19.6578,107000.0
2014-07-30 10:40:00,25.07,25.12,25.04,25.1,125100.0,19.6578,19.697,19.6342,19.6813,125100.0
2014-07-30 10:50:00,25.1,25.26,25.1,25.26,123600.0,19.6813,19.8067,19.6813,19.8067,123600.0
2014-07-30 11:00:00,25.27,25.27,25.12,25.14,137700.0,19.8146,19.8146,19.697,19.7127,137700.0
2014-07-30 11:10:00,25.15,25.19,25.13,25.17,40700.0,19.7205,19.7519,19.7048,19.7362,40700.0
2014-07-30 11:20:00,25.16,25.2,25.14,25.17,96000.0,19.7283,19.7597,19.7127,19.7362,96000.0
2014-07-30 11:30:00,25.16,25.17,25.07,25.11,81400.0,19.7283,19.7362,19.6578,19.6891,81400.0
2014-07-30 11:40:00,25.11,25.17,25.1,25.14,56200.0,19.6891,19.7362,19.6813,19.7127,56200.0
2014-07-30 11:50:00,25.14,25.18,25.12,25.17,54400.0,19.7127,19.744,19.697,19.7362,54400.0
2014-07-30 12:00:00,25.17,25.2,25.13,25.16,55500.0,19.7362,19.7597,19.7048,19.7283,55500.0
2014-07-30 12:10:00,25.16,25.21,25.16,25.21,74800.0,19.7283,19.7675,19.7283,19.7675,74800.0
2014-07-30 12:20:00,25.21,25.3,25.2,25.29,56400.0,19.7675,19.8381,19.7597,19.8303,56400.0
2014-07-30 12:30:00,25.29,25.34,25.26,25.32,54000.0,19.8303,19.8695,19.8067,19.8538,54000.0
2014-07-30 12:40:00,25.33,25.33,25.28,25.3,30400.0,19.8616,19.8616,19.8224,19.8381,30400.0
2014-07-30 12:50:00,25.3,25.33,25.29,25.33,24900.0,19.8381,19.8616,19.8303,19.8616,24900.0
2014-07-30 13:00:00,25.33,25.35,25.26,25.27,79200.0,19.8616,19.8773,19.8067,19.8146,79200.0
2014-07-30 13:10:00,25.26,25.32,25.26,25.28,27700.0,19.8067,19.8538,19.8067,19.8224,27700.0
2014-07-30 13:20:00,25.28,25.36,25.28,25.35,59700.0,19.8224,19.8852,19.8224,19.8773,59700.0
2014-07-30 13:30:00,25.35,25.4,25.34,25.36,75600.0,19.8773,19.9165,19.8695,19.8852,75600.0
2014-07-30 13:40:00,25.36,25.37,25.32,25.32,30300.0,19.8852,19.893,19.8538,19.8538,30300.0
2014-07-30 13:50:00,25.33,25.44,25.33,25.4,140700.0,19.8616,19.9479,19.8616,19.9165,140700.0
2014-07-30 14:00:00,25.4,25.55,25.39,25.52,142700.0,19.9165,20.0341,19.9087,20.0106,142700.0
2014-07-30 14:10:00,25.53,25.68,25.53,25.66,173100.0,20.0185,20.1361,20.0185,20.1204,173100.0
2014-07-30 14:20:00,25.66,25.67,25.64,25.67,130000.0,20.1204,20.1282,20.1047,20.1282,130000.0
2014-07-30 14:30:00,25.66,25.73,25.66,25.66,225500.0,20.1204,20.1753,20.1204,20.1204,225500.0
2014-07-30 14:40:00,25.66,25.69,25.64,25.64,142600.0,20.1204,20.1439,20.1047,20.1047,142600.0
2014-07-30 14:50:00,25.64,25.67,25.64,25.65,111200.0,20.1047,20.1282,20.1047,20.1126,111200.0
2014-07-30 15:00:00,25.65,25.65,25.51,25.51,160100.0,20.1126,20.1126,20.0028,20.0028,160100.0
2014-07-30 15:10:00,25.51,25.54,25.47,25.49,125500.0,20.0028,20.0263,19.9714,19.9871,125500.0
2014-07-30 15:20:00,25.49,25.5,25.45,25.47,115700.0,19.9871,19.9949,19.9557,19.9714,115700.0
2014-07-30 15:30:00,25.48,25.54,25.44,25.5,210800.0,19.9793,20.0263,19.9479,19.9949,210800.0
2014-07-30 15:40:00,25.51,25.65,25.51,25.62,359500.0,20.0028,20.1126,20.0028,20.089,359500.0
2014-07-30 15:50:00,25.62,25.66,25.59,25.6,362700.0,20.089,20.1204,20.0655,20.0733,362700.0
2014-07-31 09:30:00,25.28,25.39,25.19,25.32,140100.0,19.8224,19.9087,19.7519,19.8538,140100.0
2014-07-31 09:40:00,25.31,25.41,25.3,25.39,247600.0,19.846,19.9244,19.8381,19.9087,247600.0
2014-07-31 09:50:00,25.39,25.41,25.26,25.27,111400.0,19.9087,19.9244,19.8067,19.8146,111400.0
2014-07-31 10:00:00,25.27,25.3,25.23,25.28,118400.0,19.8146,19.8381,19.7832,19.8224,118400.0
2014-07-31 10:10:00,25.28,25.38,25.27,25.35,98000.0,19.8224,19.9008,19.8146,19.8773,98000.0
2014-07-31 10:20:00,25.35,25.38,25.28,25.31,69100.0,19.8773,19.9008,19.8224,19.846,69100.0
2014-07-31 10:30:00,25.3,25.3,25.24,25.28,81500.0,19.8381,19.8381,19.7911,19.8224,81500.0
2014-07-31 10:40:00,25.28,25.28,25.22,25.26,79100.0,19.8224,19.8224,19.7754,19.8067,79100.0
2014-07-31 10:50:00,25.26,25.28,25.18,25.19,139300.0,19.8067,19.8224,19.744,19.7519,139300.0
2014-07-31 11:00:00,25.19,25.19,25.14,25.16,94300.0,19.7519,19.7519,19.7127,19.7283,94300.0
2014-07-31 11:10:00,25.16,25.16,25.11,25.12,86300.0,19.7283,19.7283,19.6891,19.697,86300.0
2014-07-31 11:20:00,25.13,25.18,25.12,25.17,101400.0,19.7048,19.744,19.697,19.7362,101400.0
2014-07-31 11:30:00,25.17,25.22,25.16,25.19,58900.0,19.7362,19.7754,19.7283,19.7519,58900.0
2014-07-31 11:40:00,25.19,25.23,25.14,25.18,80100.0,19.7519,19.7832,19.7127,19.744,80100.0
2014-07-31 11:50:00,25.16,25.16,25.06,25.07,85400.0,19.7283,19.7283,19.6499,19.6578,85400.0
2014-07-31 12:00:00,25.07,25.19,25.07,25.19,95100.0,19.6578,19.7519,19.6578,19.7519,95100.0
2014-07-31 12:10:00,25.19,25.21,25.14,25.16,66300.0,19.7519,19.7675,19.7127,19.7283,66300.0
2014-07-31 12:20:00,25.16,25.16,25.07,25.07,80400.0,19.7283,19.7283,19.6578,19.6578,80400.0
2014-07-31 12:30:00,25.07,25.09,25.02,25.08,101200.0,19.6578,19.6735,19.6186,19.6656,101200.0
2014-07-31 12:40:00,25.07,25.1,25.05,25.1,68900.0,19.6578,19.6813,19.6421,19.6813,68900.0
2014-07-31 12:50:00,25.1,25.1,25.03,25.03,114100.0,19.6813,19.6813,19.6264,19.6264,114100.0
2014-07-31 13:00:00,25.04,25.11,25.02,25.11,53500.0,19.6342,19.6891,19.6186,19.6891,53500.0
2014-07-31 13:10:00,25.11,25.17,25.08,25.17,51900.0,19.6891,19.7362,19.6656,19.7362,51900.0
2014-07-31 13:20:00,25.17,25.17,25.07,25.09,106200.0,19.7362,19.7362,19.6578,19.6735,106200.0
2014-07-31 13:30:00,25.09,25.14,25.06,25.13,35400.0,19.6735,19.7127,19.6499,19.7048,35400.0
2014-07-31 13:40:00,25.13,25.16,25.11,25.14,40000.0,19.7048,19.7283,19.6891,19.7127,40000.0
2014-07-31 13:50:00,25.14,25.15,25.11,25.13,90700.0,19.7127,19.7205,19.6891,19.7048,90700.0
2014-07-31 14:00:00,25.13,25.14,25.08,25.12,145200.0,19.7048,19.7127,19.6656,19.697,145200.0
2014-07-31 14:10:00,25.12,25.14,25.1,25.1,62500.0,19.697,19.7127,19.6813,19.6813,62500.0
2014-07-31 14:20:00,25.11,25.12,25.09,25.09,72300.0,19.6891,19.697,19.6735,19.6735,72300.0
2014-07-31 14:30:00,25.09,25.11,25.05,25.07,133600.0,19.6735,19.6891,19.6421,19.6578,133600.0
2014-07-31 14:40:00,25.07,25.07,24.98,25.02,173600.0,19.6578,19.6578,19.5872,19.6186,173600.0
2014-07-31 14:50:00,25.02,25.02,24.93,24.93,158900.0,19.6186,19.6186,19.548,19.548,158900.0
2014-07-31 15:00:00,24.93,24.99,24.92,24.95,180300.0,19.548,19.595,19.5402,19.5637,180300.0
2014-07-31 15:10:00,24.95,24.96,24.93,24.96,145700.0,19.5637,19.5715,19.548,19.5715,145700.0
2014-07-31 15:20:00,24.96,24.99,24.95,24.96,161300.0,19.5715,19.595,19.5637,19.5715,161300.0
2014-07-31 15:30:00,24.96,24.99,24.92,24.95,279700.0,19.5715,19.595,19.5402,19.5637,279700.0
2014-07-31 15:40:00,24.94,24.97,24.91,24.94,514100.0,19.5558,19.5794,19.5323,19.5558,514100.0
2014-07-31 15:50:00,24.95,24.96,24.91,24.92,848500.0,19.5637,19.5715,19.5323,19.5402,848500.0
2014-08-01 09:30:00,25.14,25.27,25.04,25.27,201300.0,19.7127,19.8146,19.6342,19.8146,201300.0
2014-08-01 09:40:00,25.27,25.36,25.14,25.2,154600.0,19.8146,19.8852,19.7127,19.7597,154600.0
2014-08-01 09:50:00,25.19,25.25,25.14,25.16,88900.0,19.7519,19.7989,19.7127,19.7283,88900.0
2014-08-01 10:00:00,25.14,25.21,25.1,25.18,127900.0,19.7127,19.7675,19.6813,19.744,127900.0
2014-08-01 10:10:00,25.18,25.23,25.06,25.08,136900.0,19.744,19.7832,19.6499,19.6656,136900.0
2014-08-01 10:20:00,25.08,25.11,24.98,25.0,125900.0,19.6656,19.6891,19.5872,19.6029,125900.0
2014-08-01 10:30:00,25.01,25.03,24.98,24.98,97600.0,19.6107,19.6264,19.5872,19.5872,97600.0
2014-08-01 10:40:00,24.98,25.0,24.96,24.99,102000.0,19.5872,19.6029,19.5715,19.595,102000.0
2014-08-01 10:50:00,24.98,25.02,24.94,25.0,302500.0,19.5872,19.6186,19.5558,19.6029,302500.0
2014-08-01 11:00:00,25.0,25.07,25.0,25.05,178100.0,19.6029,19.6578,19.6029,19.6421,178100.0
2014-08-01 11:10:00,25.05,25.09,25.03,25.05,297500.0,19.6421,19.6735,19.6264,19.6421,297500.0
2014-08-01 11:20:00,25.04,25.05,24.96,24.98,75400.0,19.6342,19.6421,19.5715,19.5872,75400.0
2014-08-01 11:30:00,24.97,24.97,24.84,24.84,111300.0,19.5794,19.5794,19.4774,19.4774,111300.0
2014-08-01 11:40:00,24.83,24.86,24.78,24.79,119600.0,19.4696,19.4931,19.4304,19.4382,119600.0
2014-08-01 11:50:00,24.8,24.85,24.79,24.81,87800.0,19.4461,19.4853,19.4382,19.4539,87800.0
2014-08-01 12:00:00,24.81,24.82,24.77,24.79,66900.0,19.4539,19.4617,19.4225,19.4382,66900.0
2014-08-01 12:10:00,24.79,24.95,24.78,24.94,145600.0,19.4382,19.5637,19.4304,19.5558,145600.0
2014-08-01 12:20:00,24.94,24.96,24.9,24.92,132500.0,19.5558,19.5715,19.5245,19.5402,132500.0
2014-08-01 12:30:00,24.93,24.96,24.92,24.94,86900.0,19.548,19.5715,19.5402,19.5558,86900.0
2014-08-01 12:40:00,24.94,24.96,24.9,24.9,42000.0,19.5558,19.5715,19.5245,19.5245,42000.0
2014-08-01 12:50:00,24.89,24.94,24.87,24.91,72000.0,19.5166,19.5558,19.5009,19.5323,72000.0
2014-08-01 13:00:00,24.91,24.96,24.9,24.95,67600.0,19.5323,19.5715,19.5245,19.5637,67600.0
2014-08-01 13:10:00,24.95,25.05,24.94,25.04,68700.0,19.5637,19.6421,19.5558,19.6342,68700.0
2014-08-01 13:20:00,25.05,25.07,25.01,25.07,66300.0,19.6421,19.6578,19.6107,19.6578,66300.0
2014-08-01 13:30:00,25.08,25.09,25.03,25.08,50000.0,19.6656,19.6735,19.6264,19.6656,50000.0
2014-08-01 13:40:00,25.08,25.12,25.06,25.12,75400.0,19.6656,19.697,19.6499,19.697,75400.0
2014-08-01 13:50:00,25.12,25.16,25.11,25.14,59000.0,19.697,19.7283,19.6891,19.7127,59000.0
2014-08-01 14:00:00,25.14,25.19,25.14,25.18,47600.0,19.7127,19.7519,19.7127,19.744,47600.0
2014-08-01 14:10:00,25.17,25.19,25.16,25.18,44600.0,19.7362,19.7519,19.7283,19.744,44600.0
2014-08-01 14:20:00,25.18,25.21,25.16,25.19,82400.0,19.744,19.7675,19.7283,19.7519,82400.0
2014-08-01 14:30:00,25.19,25.23,25.19,25.23,77900.0,19.7519,19.7832,19.7519,19.7832,77900.0
2014-08-01 14:40:00,25.23,25.29,25.21,25.25,166700.0,19.7832,19.8303,19.7675,19.7989,166700.0
2014-08-01 14:50:00,25.25,25.27,25.22,25.27,61400.0,19.7989,19.8146,19.7754,19.8146,61400.0
2014-08-01 15:00:00,25.26,25.33,25.24,25.31,125700.0,19.8067,19.8616,19.7911,19.846,125700.0
2014-08-01 15:10:00,25.31,25.33,25.29,25.31,109400.0,19.846,19.8616,19.8303,19.846,109400.0
2014-08-01 15:20:00,25.3,25.32,25.19,25.19,147000.0,19.8381,19.8538,19.7519,19.7519,147000.0
2014-08-01 15:30:00,25.18,25.19,25.15,25.16,97600.0,19.744,19.7519,19.7205,19.7283,97600.0
2014-08-01 15:40:00,25.16,25.2,25.14,25.15,232000.0,19.7283,19.7597,19.7127,19.7205,232000.0
2014-08-01 15:50:00,25.16,25.21,25.12,25.21,903500.0,19.7283,19.7675,19.697,19.7675,903500.0
2014-08-04 09:30:00,25.17,25.45,25.17,25.42,235800.0,19.7362,19.9557,19.7362,19.9322,235800.0
2014-08-04 09:40:00,25.42,25.47,25.39,25.43,280200.0,19.9322,19.9714,19.9087,19.94,280200.0
2014-08-04 09:50:00,25.44,25.53,25.41,25.53,330000.0,19.9479,20.0185,19.9244,20.0185,330000.0
2014-08-04 10:00:00,25.53,25.53,25.41,25.43,256900.0,20.0185,20.0185,19.9244,19.94,256900.0
2014-08-04 10:10:00,25.42,25.45,25.4,25.42,189700.0,19.9322,19.9557,19.9165,19.9322,189700.0
2014-08-04 10:20:00,25.42,25.45,25.41,25.43,170100.0,19.9322,19.9557,19.9244,19.94,170100.0
2014-08-04 10:30:00,25.43,25.44,25.38,25.38,184200.0,19.94,19.9479,19.9008,19.9008,184200.0
2014-08-04 10:40:00,25.38,25.41,25.38,25.38,134000.0,19.9008,19.9244,19.9008,19.9008,134000.0
2014-08-04 10:50:00,25.38,25.45,25.38,25.41,84900.0,19.9008,19.9557,19.9008,19.9244,84900.0
2014-08-04 11:00:00,25.4,25.41,25.31,25.38,188600.0,19.9165,19.9244,19.846,19.9008,188600.0
2014-08-04 11:10:00,25.38,25.4,25.34,25.39,205400.0,19.9008,19.9165,19.8695,19.9087,205400.0
2014-08-04 11:20:00,25.38,25.42,25.36,25.42,119300.0,19.9008,19.9322,19.8852,19.9322,119300.0
2014-08-04 11:30:00,25.41,25.42,25.35,25.4,166500.0,19.9244,19.9322,19.8773,19.9165,166500.0
2014-08-04 11:40:00,25.4,25.45,25.4,25.42,151200.0,19.9165,19.9557,19.9165,19.9322,151200.0
2014-08-04 11:50:00,25.43,25.43,25.35,25.39,158200.0,19.94,19.94,19.8773,19.9087,158200.0
2014-08-04 12:00:00,25.38,25.45,25.37,25.37,123600.0,19.9008,19.9557,19.893,19.893,123600.0
2014-08-04 12:10:00,25.37,25.38,25.31,25.32,83400.0,19.893,19.9008,19.846,19.8538,83400.0
2014-08-04 12:20:00,25.32,25.39,25.3,25.39,97800.0,19.8538,19.9087,19.8381,19.9087,97800.0
2014-08-04 12:30:00,25.39,25.43,25.38,25.38,105200.0,19.9087,19.94,19.9008,19.9008,105200.0
2014-08-04 12:40:00,25.37,25.39,25.34,25.39,125900.0,19.893,19.9087,19.8695,19.9087,125900.0
2014-08-04 12:50:00,25.39,25.42,25.38,25.4,107100.0,19.9087,19.9322,19.9008,19.9165,107100.0
2014-08-04 13:00:00,25.4,25.44,25.4,25.43,66200.0,19.9165,19.9479,19.9165,19.94,66200.0
2014-08-04 13:10:00,25.43,25.43,25.38,25.4,103700.0,19.94,19.94,19.9008,19.9165,103700.0
2014-08-04 13:20:00,25.4,25.46,25.4,25.4,114300.0,19.9165,19.9636,19.9165,19.9165,114300.0
2014-08-04 13:30:00,25.4,25.44,25.4,25.43,80800.0,19.9165,19.9479,19.9165,19.94,80800.0
2014-08-04 13:40:00,25.44,25.46,25.43,25.46,106600.0,19.9479,19.9636,19.94,19.9636,106600.0
2014-08-04 13:50:00,25.46,25.59,25.46,25.59,143500.0,19.9636,20.0655,19.9636,20.0655,143500.0
2014-08-04 14:00:00,25.58,25.66,25.58,25.65,135200.0,20.0577,20.1204,20.0577,20.1126,135200.0
2014-08-04 14:10:00,25.66,25.73,25.66,25.72,140300.0,20.1204,20.1753,20.1204,20.1674,140300.0
2014-08-04 14:20:00,25.73,25.73,25.65,25.7,159400.0,20.1753,20.1753,20.1126,20.1518,159400.0
2014-08-04 14:30:00,25.7,25.71,25.67,25.69,136600.0,20.1518,20.1596,20.1282,20.1439,136600.0
2014-08-04 14:40:00,25.69,25.73,25.69,25.73,145600.0,20.1439,20.1753,20.1439,20.1753,145600.0
2014-08-04 14:50:00,25.73,25.74,25.65,25.65,153600.0,20.1753,20.1831,20.1126,20.1126,153600.0
2014-08-04 15:00:00,25.64,25.65,25.56,25.56,226700.0,20.1047,20.1126,20.042,20.042,226700.0
2014-08-04 15:10:00,25.57,25.57,25.5,25.53,259000.0,20.0498,20.0498,19.9949,20.0185,259000.0
2014-08-04 15:20:00,25.53,25.57,25.49,25.5,228400.0,20.0185,20.0498,19.9871,19.9949,228400.0
2014-08-04 15:30:00,25.5,25.6,25.49,25.58,235500.0,19.9949,20.0733,19.9871,20.0577,235500.0
2014-08-04 15:40:00,25.59,25.64,25.58,25.63,346300.0,20.0655,20.1047,20.0577,20.0969,346300.0
2014-08-04 15:50:00,25.64,25.66,25.62,25.62,686400.0,20.1047,20.1204,20.089,20.089,686400.0
2014-08-05 09:30:00,25.38,25.62,25.35,25.46,354100.0,19.9008,20.089,19.8773,19.9636,354100.0
2014-08-05 09:40:00,25.45,25.51,25.42,25.47,91700.0,19.9557,20.0028,19.9322,19.9714,91700.0
2014-08-05 09:50:00,25.46,25.46,25.39,25.4,127500.0,19.9636,19.9636,19.9087,19.9165,127500.0
2014-08-05 10:00:00,25.39,25.39,25.32,25.33,146100.0,19.9087,19.9087,19.8538,19.8616,146100.0
2014-08-05 10:10:00,25.33,25.37,25.27,25.31,129700.0,19.8616,19.893,19.8146,19.846,129700.0
2014-08-05 10:20:00,25.32,25.42,25.3,25.4,137900.0,19.8538,19.9322,19.8381,19.9165,137900.0
2014-08-05 10:30:00,25.4,25.55,25.39,25.53,221800.0,19.9165,20.0341,19.9087,20.0185,221800.0
2014-08-05 10:40:00,25.53,25.57,25.51,25.57,75900.0,20.0185,20.0498,20.0028,20.0498,75900.0
2014-08-05 10:50:00,25.57,25.58,25.53,25.58,82600.0,20.0498,20.0577,20.0185,20.0577,82600.0
2014-08-05 11:00:00,25.57,25.57,25.54,25.57,50600.0,20.0498,20.0498,20.0263,20.0498,50600.0
2014-08-05 11:10:00,25.58,25.6,25.55,25.57,91800.0,20.0577,20.0733,20.0341,20.0498,91800.0
2014-08-05 11:20:00,25.57,25.62,25.52,25.52,64900.0,20.0498,20.089,20.0106,20.0106,64900.0
2014-08-05 11:30:00,25.51,25.52,25.42,25.44,90000.0,20.0028,20.0106,19.9322,19.9479,90000.0
2014-08-05 11:40:00,25.45,25.47,25.39,25.41,56900.0,19.9557,19.9714,19.9087,19.9244,56900.0
2014-08-05 11:50:00,25.41,25.44,25.38,25.39,43600.0,19.9244,19.9479,19.9008,19.9087,43600.0
2014-08-05 12:00:00,25.39,25.46,25.37,25.45,55000.0,19.9087,19.9636,19.893,19.9557,55000.0
2014-08-05 12:10:00,25.45,25.5,25.44,25.49,55900.0,19.9557,19.9949,19.9479,19.9871,55900.0
2014-08-05 12:20:00,25.49,25.52,25.42,25.43,74800.0,19.9871,20.0106,19.9322,19.94,74800.0
2014-08-05 12:30:00,25.43,25.44,25.38,25.39,67600.0,19.94,19.9479,19.9008,19.9087,67600.0
2014-08-05 12:40:00,25.39,25.42,25.38,25.4,51000.0,19.9087,19.9322,19.9008,19.9165,51000.0
2014-08-05 12:50:00,25.39,25.48,25.39,25.47,37300.0,19.9087,19.9793,19.9087,19.9714,37300.0
2014-08-05 13:00:00,25.48,25.55,25.48,25.49,65500.0,19.9793,20.0341,19.9793,19.9871,65500.0
2014-08-05 13:10:00,25.48,25.55,25.45,25.55,53600.0,19.9793,20.0341,19.9557,20.0341,53600.0
2014-08-05 13:20:00,25.55,25.55,25.52,25.52,34700.0,20.0341,20.0341,20.0106,20.0106,34700.0
2014-08-05 13:30:00,25.53,25.54,25.4,25.4,62200.0,20.0185,20.0263,19.9165,19.9165,62200.0
2014-08-05 13:40:00,25.4,25.47,25.37,25.42,150100.0,19.9165,19.9714,19.893,19.9322,150100.0
2014-08-05 13:50:00,25.42,25.57,25.42,25.53,178500.0,19.9322,20.0498,19.9322,20.0185,178500.0
2014-08-05 14:00:00,25.53,25.67,25.53,25.64,150200.0,20.0185,20.1282,20.0185,20.1047,150200.0
2014-08-05 14:10:00,25.63,25.7,25.59,25.68,157400.0,20.0969,20.1518,20.0655,20.1361,157400.0
2014-08-05 14:20:00,25.68,25.82,25.68,25.79,285200.0,20.1361,20.2459,20.1361,20.2223,285200.0
2014-08-05 14:30:00,25.79,25.83,25.74,25.79,187100.0,20.2223,20.2537,20.1831,20.2223,187100.0
2014-08-05 14:40:00,25.79,25.93,25.79,25.92,185500.0,20.2223,20.3321,20.2223,20.3243,185500.0
2014-08-05 14:50:00,25.92,25.93,25.79,25.79,128200.0,20.3243,20.3321,20.2223,20.2223,128200.0
2014-08-05 15:00:00,25.79,25.84,25.75,25.77,108400.0,20.2223,20.2615,20.191,20.2066,108400.0
2014-08-05 15:10:00,25.77,25.85,25.75,25.85,120800.0,20.2066,20.2694,20.191,20.2694,120800.0
2014-08-05 15:20:00,25.85,25.86,25.75,25.75,120400.0,20.2694,20.2772,20.191,20.191,120400.0
2014-08-05 15:30:00,25.76,25.77,25.72,25.72,165500.0,20.1988,20.2066,20.1674,20.1674,165500.0
2014-08-05 15:40:00,25.73,25.77,25.71,25.72,257400.0,20.1753,20.2066,20.1596,20.1674,257400.0
2014-08-05 15:50:00,25.72,25.8,25.71,25.77,522100.0,20.1674,20.2302,20.1596,20.2066,522100.0
2014-08-06 09:30:00,26.22,26.54,26.2,26.41,917000.0,20.5595,20.8104,20.5438,20.7085,917000.0
2014-08-06 09:40:00,26.4,26.45,26.29,26.36,427700.0,20.7006,20.7398,20.6144,20.6693,427700.0
2014-08-06 09:50:00,26.37,26.38,26.25,26.28,248100.0,20.6771,20.685,20.583,20.6065,248100.0
2014-08-06 10:00:00,26.29,26.3,26.15,26.17,417200.0,20.6144,20.6222,20.5046,20.5203,417200.0
2014-08-06 10:10:00,26.18,26.2,25.98,25.98,439700.0,20.5281,20.5438,20.3713,20.3713,439700.0
2014-08-06 10:20:00,25.99,26.16,25.98,26.15,453600.0,20.3792,20.5125,20.3713,20.5046,453600.0
2014-08-06 10:30:00,26.16,26.17,26.07,26.11,155100.0,20.5125,20.5203,20.4419,20.4732,155100.0
2014-08-06 10:40:00,26.11,26.17,26.1,26.15,172600.0,20.4732,20.5203,20.4654,20.5046,172600.0
2014-08-06 10:50:00,26.15,26.24,26.14,26.21,114300.0,20.5046,20.5752,20.4968,20.5517,114300.0
2014-08-06 11:00:00,26.22,26.28,26.19,26.22,211300.0,20.5595,20.6065,20.536,20.5595,211300.0
2014-08-06 11:10:00,26.23,26.27,26.2,26.21,86900.0,20.5673,20.5987,20.5438,20.5517,86900.0
2014-08-06 11:20:00,26.21,26.21,26.18,26.18,60100.0,20.5517,20.5517,20.5281,20.5281,60100.0
2014-08-06 11:30:00,26.18,26.23,26.18,26.2,123100.0,20.5281,20.5673,20.5281,20.5438,123100.0
2014-08-06 11:40:00,26.2,26.2,26.14,26.15,120700.0,20.5438,20.5438,20.4968,20.5046,120700.0
2014-08-06 11:50:00,26.15,26.16,26.12,26.16,101500.0,20.5046,20.5125,20.4811,20.5125,101500.0
2014-08-06 12:00:00,26.16,26.18,26.15,26.16,57400.0,20.5125,20.5281,20.5046,20.5125,57400.0
2014-08-06 12:10:00,26.16,26.19,26.12,26.16,331900.0,20.5125,20.536,20.4811,20.5125,331900.0
2014-08-06 12:20:00,26.17,26.17,26.08,26.08,92500.0,20.5203,20.5203,20.4497,20.4497,92500.0
2014-08-06 12:30:00,26.09,26.13,26.07,26.08,112600.0,20.4576,20.4889,20.4419,20.4497,112600.0
2014-08-06 12:40:00,26.09,26.1,26.07,26.09,65900.0,20.4576,20.4654,20.4419,20.4576,65900.0
2014-08-06 12:50:00,26.09,26.09,25.97,25.98,286700.0,20.4576,20.4576,20.3635,20.3713,286700.0
2014-08-06 13:00:00,25.98,26.01,25.97,26.0,55100.0,20.3713,20.3948,20.3635,20.387,55100.0
2014-08-06 13:10:00,26.01,26.02,25.97,25.99,75000.0,20.3948,20.4027,20.3635,20.3792,75000.0
2014-08-06 13:20:00,25.99,25.99,25.94,25.94,62600.0,20.3792,20.3792,20.3399,20.3399,62600.0
2014-08-06 13:30:00,25.95,25.95,25.91,25.92,74900.0,20.3478,20.3478,20.3164,20.3243,74900.0
2014-08-06 13:40:00,25.93,25.98,25.92,25.98,236600.0,20.3321,20.3713,20.3243,20.3713,236600.0
2014-08-06 13:50:00,25.97,26.0,25.94,25.94,96900.0,20.3635,20.387,20.3399,20.3399,96900.0
2014-08-06 14:00:00,25.94,26.02,25.93,26.01,89800.0,20.3399,20.4027,20.3321,20.3948,89800.0
2014-08-06 14:10:00,26.01,26.07,25.99,26.07,199700.0,20.3948,20.4419,20.3792,20.4419,199700.0
2014-08-06 14:20:00,26.07,26.16,26.06,26.16,126200.0,20.4419,20.5125,20.434,20.5125,126200.0
2014-08-06 14:30:00,26.15,26.18,26.13,26.18,74300.0,20.5046,20.5281,20.4889,20.5281,74300.0
2014-08-06 14:40:00,26.18,26.19,26.14,26.19,95500.0,20.5281,20.536,20.4968,20.536,95500.0
2014-08-06 14:50:00,26.19,26.24,26.18,26.2,78700.0,20.536,20.5752,20.5281,20.5438,78700.0
2014-08-06 15:00:00,26.2,26.27,26.19,26.23,224200.0,20.5438,20.5987,20.536,20.5673,224200.0
2014-08-06 15:10:00,26.23,26.23,26.2,26.22,80600.0,20.5673,20.5673,20.5438,20.5595,80600.0
2014-08-06 15:20:00,26.22,26.22,26.06,26.07,374700.0,20.5595,20.5595,20.434,20.4419,374700.0
2014-08-06 15:30:00,26.07,26.09,26.02,26.07,150800.0,20.4419,20.4576,20.4027,20.4419,150800.0
2014-08-06 15:40:00,26.07,26.11,26.07,26.1,257500.0,20.4419,20.4732,20.4419,20.4654,257500.0
2014-08-06 15:50:00,26.1,26.12,26.07,26.08,621600.0,20.4654,20.4811,20.4419,20.4497,621600.0
2014-08-07 09:30:00,26.28,26.28,26.14,26.17,358600.0,20.6065,20.6065,20.4968,20.5203,358600.0
2014-08-07 09:40:00,26.18,26.2,26.06,26.06,268400.0,20.5281,20.5438,20.434,20.434,268400.0
2014-08-07 09:50:00,26.06,26.23,26.06,26.13,251500.0,20.434,20.5673,20.434,20.4889,251500.0
2014-08-07 10:00:00,26.13,26.14,26.02,26.06,183000.0,20.4889,20.4968,20.4027,20.434,183000.0
2014-08-07 10:10:00,26.06,26.11,26.03,26.05,95100.0,20.434,20.4732,20.4105,20.4262,95100.0
2014-08-07 10:20:00,26.04,26.1,26.04,26.07,31900.0,20.4184,20.4654,20.4184,20.4419,31900.0
2014-08-07 10:30:00,26.07,26.1,26.05,26.06,45900.0,20.4419,20.4654,20.4262,20.434,45900.0
2014-08-07 10:40:00,26.07,26.07,26.04,26.04,76100.0,20.4419,20.4419,20.4184,20.4184,76100.0
2014-08-07 10:50:00,26.05,26.1,26.04,26.05,229900.0,20.4262,20.4654,20.4184,20.4262,229900.0
2014-08-07 11:00:00,26.05,26.06,26.0,26.04,87600.0,20.4262,20.434,20.387,20.4184,87600.0
2014-08-07 11:10:00,26.04,26.05,26.01,26.04,74300.0,20.4184,20.4262,20.3948,20.4184,74300.0
2014-08-07 11:20:00,26.04,26.11,26.0,26.1,131000.0,20.4184,20.4732,20.387,20.4654,131000.0
2014-08-07 11:30:00,26.1,26.14,26.09,26.11,128200.0,20.4654,20.4968,20.4576,20.4732,128200.0
2014-08-07 11:40:00,26.12,26.12,26.02,26.08,141500.0,20.4811,20.4811,20.4027,20.4497,141500.0
2014-08-07 11:50:00,26.09,26.16,26.06,26.11,298400.0,20.4576,20.5125,20.434,20.4732,298400.0
2014-08-07 12:00:00,26.12,26.13,26.08,26.11,100900.0,20.4811,20.4889,20.4497,20.4732,100900.0
2014-08-07 12:10:00,26.11,26.17,26.1,26.11,175900.0,20.4732,20.5203,20.4654,20.4732,175900.0
2014-08-07 12:20:00,26.11,26.17,26.09,26.14,129700.0,20.4732,20.5203,20.4576,20.4968,129700.0
2014-08-07 12:30:00,26.14,26.21,26.12,26.15,186500.0,20.4968,20.5517,20.4811,20.5046,186500.0
2014-08-07 12:40:00,26.15,26.19,26.09,26.09,103100.0,20.5046,20.536,20.4576,20.4576,103100.0
2014-08-07 12:50:00,26.08,26.12,26.06,26.07,66700.0,20.4497,20.4811,20.434,20.4419,66700.0
2014-08-07 13:00:00,26.07,26.15,26.06,26.14,26600.0,20.4419,20.5046,20.434,20.4968,26600.0
2014-08-07 13:10:00,26.14,26.15,26.12,26.13,52900.0,20.4968,20.5046,20.4811,20.4889,52900.0
2014-08-07 13:20:00,26.13,26.14,26.07,26.08,44000.0,20.4889,20.4968,20.4419,20.4497,44000.0
2014-08-07 13:30:00,26.09,26.1,26.01,26.06,71700.0,20.4576,20.4654,20.3948,20.434,71700.0
2014-08-07 13:40:00,26.06,26.06,26.0,26.04,43100.0,20.434,20.434,20.387,20.4184,43100.0
2014-08-07 13:50:00,26.05,26.07,26.04,26.05,49700.0,20.4262,20.4419,20.4184,20.4262,49700.0
2014-08-07 14:00:00,26.05,26.11,26.04,26.11,55500.0,20.4262,20.4732,20.4184,20.4732,55500.0
2014-08-07 14:10:00,26.1,26.13,26.09,26.13,79200.0,20.4654,20.4889,20.4576,20.4889,79200.0
2014-08-07 14:20:00,26.13,26.17,26.13,26.15,68300.0,20.4889,20.5203,20.4889,20.5046,68300.0
2014-08-07 14:30:00,26.16,26.17,26.13,26.14,92500.0,20.5125,20.5203,20.4889,20.4968,92500.0
2014-08-07 14:40:00,26.15,26.19,26.15,26.18,93800.0,20.5046,20.536,20.5046,20.5281,93800.0
2014-08-07 14:50:00,26.18,26.18,26.15,26.16,63700.0,20.5281,20.5281,20.5046,20.5125,63700.0
2014-08-07 15:00:00,26.16,26.19,26.16,26.16,92300.0,20.5125,20.536,20.5125,20.5125,92300.0
2014-08-07 15:10:00,26.16,26.18,26.13,26.14,63700.0,20.5125,20.5281,20.4889,20.4968,63700.0
2014-08-07 15:20:00,26.14,26.14,26.07,26.1,121900.0,20.4968,20.4968,20.4419,20.4654,121900.0
2014-08-07 15:30:00,26.09,26.15,26.07,26.15,87700.0,20.4576,20.5046,20.4419,20.5046,87700.0
2014-08-07 15:40:00,26.14,26.18,26.12,26.18,144100.0,20.4968,20.5281,20.4811,20.5281,144100.0
2014-08-07 15:50:00,26.18,26.21,26.17,26.17,387000.0,20.5281,20.5517,20.5203,20.5203,387000.0
2014-08-08 09:30:00,26.32,26.33,26.16,26.19,246900.0,20.6379,20.6458,20.5125,20.536,246900.0
2014-08-08 09:40:00,26.2,26.21,26.14,26.14,161700.0,20.5438,20.5517,20.4968,20.4968,161700.0
2014-08-08 09:50:00,26.16,26.32,26.11,26.32,300300.0,20.5125,20.6379,20.4732,20.6379,300300.0
2014-08-08 10:00:00,26.32,26.4,26.3,26.4,167600.0,20.6379,20.7006,20.6222,20.7006,167600.0
2014-08-08 10:10:00,26.4,26.48,26.35,26.37,175200.0,20.7006,20.7634,20.6614,20.6771,175200.0
2014-08-08 10:20:00,26.37,26.44,26.33,26.39,116900.0,20.6771,20.732,20.6458,20.6928,116900.0
2014-08-08 10:30:00,26.4,26.45,26.37,26.43,71700.0,20.7006,20.7398,20.6771,20.7242,71700.0
2014-08-08 10:40:00,26.44,26.46,26.41,26.45,80300.0,20.732,20.7477,20.7085,20.7398,80300.0
2014-08-08 10:50:00,26.45,26.48,26.43,26.48,75600.0,20.7398,20.7634,20.7242,20.7634,75600.0
2014-08-08 11:00:00,26.48,26.48,26.39,26.42,85600.0,20.7634,20.7634,20.6928,20.7163,85600.0
2014-08-08 11:10:00,26.42,26.48,26.42,26.44,127800.0,20.7163,20.7634,20.7163,20.732,127800.0
2014-08-08 11:20:00,26.44,26.45,26.41,26.45,90900.0,20.732,20.7398,20.7085,20.7398,90900.0
2014-08-08 11:30:00,26.45,26.5,26.44,26.49,121600.0,20.7398,20.7791,20.732,20.7712,121600.0
2014-08-08 11:40:00,26.49,26.49,26.44,26.44,33100.0,20.7712,20.7712,20.732,20.732,33100.0
2014-08-08 11:50:00,26.44,26.46,26.4,26.4,65600.0,20.732,20.7477,20.7006,20.7006,65600.0
2014-08-08 12:00:00,26.4,26.4,26.36,26.37,69200.0,20.7006,20.7006,20.6693,20.6771,69200.0
2014-08-08 12:10:00,26.37,26.37,26.35,26.36,31600.0,20.6771,20.6771,20.6614,20.6693,31600.0
2014-08-08 12:20:00,26.35,26.37,26.29,26.29,47900.0,20.6614,20.6771,20.6144,20.6144,47900.0
2014-08-08 12:30:00,26.29,26.33,26.28,26.32,38000.0,20.6144,20.6458,20.6065,20.6379,38000.0
2014-08-08 12:40:00,26.32,26.33,26.28,26.3,19000.0,20.6379,20.6458,20.6065,20.6222,19000.0
2014-08-08 12:50:00,26.3,26.35,26.3,26.35,45300.0,20.6222,20.6614,20.6222,20.6614,45300.0
2014-08-08 13:00:00,26.34,26.34,26.27,26.29,42700.0,20.6536,20.6536,20.5987,20.6144,42700.0
2014-08-08 13:10:00,26.29,26.33,26.28,26.3,91600.0,20.6144,20.6458,20.6065,20.6222,91600.0
2014-08-08 13:20:00,26.3,26.33,26.27,26.3,70200.0,20.6222,20.6458,20.5987,20.6222,70200.0
2014-08-08 13:30:00,26.3,26.3,26.26,26.28,61700.0,20.6222,20.6222,20.5909,20.6065,61700.0
2014-08-08 13:40:00,26.27,26.31,26.27,26.27,54900.0,20.5987,20.6301,20.5987,20.5987,54900.0
2014-08-08 13:50:00,26.28,26.28,26.23,26.24,50900.0,20.6065,20.6065,20.5673,20.5752,50900.0
2014-08-08 14:00:00,26.24,26.3,26.24,26.3,44200.0,20.5752,20.6222,20.5752,20.6222,44200.0
2014-08-08 14:10:00,26.29,26.32,26.29,26.31,36000.0,20.6144,20.6379,20.6144,20.6301,36000.0
2014-08-08 14:20:00,26.3,26.32,26.29,26.29,29200.0,20.6222,20.6379,20.6144,20.6144,29200.0
2014-08-08 14:30:00,26.3,26.31,26.28,26.3,40100.0,20.6222,20.6301,20.6065,20.6222,40100.0
2014-08-08 14:40:00,26.31,26.31,26.25,26.27,60200.0,20.6301,20.6301,20.583,20.5987,60200.0
2014-08-08 14:50:00,26.27,26.33,26.26,26.32,63500.0,20.5987,20.6458,20.5909,20.6379,63500.0
2014-08-08 15:00:00,26.32,26.35,26.3,26.34,119700.0,20.6379,20.6614,20.6222,20.6536,119700.0
2014-08-08 15:10:00,26.34,26.34,26.3,26.32,51500.0,20.6536,20.6536,20.6222,20.6379,51500.0
2014-08-08 15:20:00,26.32,26.35,26.32,26.35,73400.0,20.6379,20.6614,20.6379,20.6614,73400.0
2014-08-08 15:30:00,26.34,26.35,26.33,26.33,74700.0,20.6536,20.6614,20.6458,20.6458,74700.0
2014-08-08 15:40:00,26.33,26.34,26.32,26.33,114700.0,20.6458,20.6536,20.6379,20.6458,114700.0
2014-08-08 15:50:00,26.34,26.41,26.33,26.38,663500.0,20.6536,20.7085,20.6458,20.685,663500.0
2014-08-11 09:30:00,26.37,26.42,26.3,26.41,181000.0,20.6771,20.7163,20.6222,20.7085,181000.0
2014-08-11 09:40:00,26.41,26.5,26.4,26.42,167900.0,20.7085,20.7791,20.7006,20.7163,167900.0
2014-08-11 09:50:00,26.42,26.49,26.42,26.44,237300.0,20.7163,20.7712,20.7163,20.732,237300.0
2014-08-11 10:00:00,26.44,26.49,26.41,26.43,88500.0,20.732,20.7712,20.7085,20.7242,88500.0
2014-08-11 10:10:00,26.44,26.48,26.42,26.46,66500.0,20.732,20.7634,20.7163,20.7477,66500.0
2014-08-11 10:20:00,26.45,26.48,26.44,26.45,32200.0,20.7398,20.7634,20.732,20.7398,32200.0
2014-08-11 10:30:00,26.45,26.54,26.45,26.54,86700.0,20.7398,20.8104,20.7398,20.8104,86700.0
2014-08-11 10:40:00,26.54,26.54,26.5,26.53,68100.0,20.8104,20.8104,20.7791,20.8026,68100.0
2014-08-11 10:50:00,26.54,26.54,26.49,26.54,71200.0,20.8104,20.8104,20.7712,20.8104,71200.0
2014-08-11 11:00:00,26.53,26.56,26.51,26.52,64500.0,20.8026,20.8261,20.7869,20.7947,64500.0
2014-08-11 11:10:00,26.52,26.58,26.52,26.54,90900.0,20.7947,20.8418,20.7947,20.8104,90900.0
2014-08-11 11:20:00,26.55,26.55,26.47,26.48,67200.0,20.8183,20.8183,20.7555,20.7634,67200.0
2014-08-11 11:30:00,26.49,26.52,26.43,26.44,126200.0,20.7712,20.7947,20.7242,20.732,126200.0
2014-08-11 11:40:00,26.44,26.47,26.39,26.47,131900.0,20.732,20.7555,20.6928,20.7555,131900.0
2014-08-11 11:50:00,26.46,26.52,26.46,26.5,37300.0,20.7477,20.7947,20.7477,20.7791,37300.0
2014-08-11 12:00:00,26.51,26.52,26.46,26.48,34300.0,20.7869,20.7947,20.7477,20.7634,34300.0
2014-08-11 12:10:00,26.48,26.49,26.42,26.43,56200.0,20.7634,20.7712,20.7163,20.7242,56200.0
2014-08-11 12:20:00,26.45,26.47,26.43,26.43,15400.0,20.7398,20.7555,20.7242,20.7242,15400.0
2014-08-11 12:30:00,26.44,26.49,26.44,26.49,16800.0,20.732,20.7712,20.732,20.7712,16800.0
2014-08-11 12:40:00,26.48,26.48,26.45,26.45,32900.0,20.7634,20.7634,20.7398,20.7398,32900.0
2014-08-11 12:50:00,26.45,26.46,26.43,26.45,33900.0,20.7398,20.7477,20.7242,20.7398,33900.0
2014-08-11 13:00:00,26.45,26.49,26.45,26.45,32200.0,20.7398,20.7712,20.7398,20.7398,32200.0
2014-08-11 13:10:00,26.46,26.5,26.46,26.47,24000.0,20.7477,20.7791,20.7477,20.7555,24000.0
2014-08-11 13:20:00,26.47,26.5,26.47,26.48,66100.0,20.7555,20.7791,20.7555,20.7634,66100.0
2014-08-11 13:30:00,26.48,26.54,26.48,26.53,71000.0,20.7634,20.8104,20.7634,20.8026,71000.0
2014-08-11 13:40:00,26.53,26.54,26.49,26.51,37300.0,20.8026,20.8104,20.7712,20.7869,37300.0
2014-08-11 13:50:00,26.52,26.53,26.48,26.52,41200.0,20.7947,20.8026,20.7634,20.7947,41200.0
2014-08-11 14:00:00,26.52,26.54,26.48,26.54,38300.0,20.7947,20.8104,20.7634,20.8104,38300.0
2014-08-11 14:10:00,26.54,26.55,26.51,26.54,38500.0,20.8104,20.8183,20.7869,20.8104,38500.0
2014-08-11 14:20:00,26.53,26.54,26.52,26.53,50600.0,20.8026,20.8104,20.7947,20.8026,50600.0
2014-08-11 14:30:00,26.54,26.56,26.53,26.55,86200.0,20.8104,20.8261,20.8026,20.8183,86200.0
2014-08-11 14:40:00,26.56,26.62,26.55,26.61,104400.0,20.8261,20.8731,20.8183,20.8653,104400.0
2014-08-11 14:50:00,26.61,26.62,26.58,26.6,65000.0,20.8653,20.8731,20.8418,20.8575,65000.0
2014-08-11 15:00:00,26.61,26.61,26.58,26.59,40500.0,20.8653,20.8653,20.8418,20.8496,40500.0
2014-08-11 15:10:00,26.59,26.61,26.57,26.59,89000.0,20.8496,20.8653,20.8339,20.8496,89000.0
2014-08-11 15:20:00,26.6,26.6,26.59,26.6,69700.0,20.8575,20.8575,20.8496,20.8575,69700.0
2014-08-11 15:30:00,26.6,26.61,26.59,26.61,77600.0,20.8575,20.8653,20.8496,20.8653,77600.0
2014-08-11 15:40:00,26.6,26.63,26.53,26.53,228600.0,20.8575,20.881,20.8026,20.8026,228600.0
2014-08-11 15:50:00,26.54,26.56,26.52,26.54,367100.0,20.8104,20.8261,20.7947,20.8104,367100.0
2014-08-12 09:30:00,26.65,27.04,26.61,26.93,726100.0,20.8967,21.2025,20.8653,21.1162,726100.0
2014-08-12 09:40:00,26.93,26.98,26.9,26.96,213700.0,21.1162,21.1554,21.0927,21.1397,213700.0
2014-08-12 09:50:00,26.96,27.04,26.94,27.04,179900.0,21.1397,21.2025,21.1241,21.2025,179900.0
2014-08-12 10:00:00,27.04,27.04,26.86,26.88,270900.0,21.2025,21.2025,21.0613,21.077,270900.0
2014-08-12 10:10:00,26.88,27.12,26.85,27.02,265700.0,21.077,21.2652,21.0535,21.1868,265700.0
2014-08-12 10:20:00,27.01,27.09,27.0,27.09,211200.0,21.179,21.2417,21.1711,21.2417,211200.0
2014-08-12 10:30:00,27.09,27.24,27.09,27.16,289200.0,21.2417,21.3593,21.2417,21.2966,289200.0
2014-08-12 10:40:00,27.16,27.2,27.14,27.19,522500.0,21.2966,21.3279,21.2809,21.3201,522500.0
2014-08-12 10:50:00,27.19,27.24,27.18,27.23,303400.0,21.3201,21.3593,21.3123,21.3515,303400.0
2014-08-12 11:00:00,27.23,27.28,27.18,27.25,383600.0,21.3515,21.3907,21.3123,21.3671,383600.0
2014-08-12 11:10:00,27.26,27.27,27.19,27.21,142400.0,21.375,21.3828,21.3201,21.3358,142400.0
2014-08-12 11:20:00,27.21,27.28,27.21,27.28,117000.0,21.3358,21.3907,21.3358,21.3907,117000.0
2014-08-12 11:30:00,27.28,27.29,27.25,27.25,101500.0,21.3907,21.3985,21.3671,21.3671,101500.0
2014-08-12 11:40:00,27.26,27.3,27.25,27.3,155400.0,21.375,21.4063,21.3671,21.4063,155400.0
2014-08-12 11:50:00,27.3,27.35,27.27,27.3,127000.0,21.4063,21.4456,21.3828,21.4063,127000.0
2014-08-12 12:00:00,27.29,27.34,27.29,27.3,67800.0,21.3985,21.4377,21.3985,21.4063,67800.0
2014-08-12 12:10:00,27.3,27.32,27.29,27.3,52300.0,21.4063,21.422,21.3985,21.4063,52300.0
2014-08-12 12:20:00,27.29,27.3,27.2,27.2,123000.0,21.3985,21.4063,21.3279,21.3279,123000.0
2014-08-12 12:30:00,27.21,27.22,27.15,27.15,96000.0,21.3358,21.3436,21.2887,21.2887,96000.0
2014-08-12 12:40:00,27.15,27.17,27.11,27.17,109900.0,21.2887,21.3044,21.2574,21.3044,109900.0
2014-08-12 12:50:00,27.16,27.16,27.09,27.1,91700.0,21.2966,21.2966,21.2417,21.2495,91700.0
2014-08-12 13:00:00,27.09,27.1,27.0,27.1,182500.0,21.2417,21.2495,21.1711,21.2495,182500.0
2014-08-12 13:10:00,27.1,27.1,26.98,27.05,126000.0,21.2495,21.2495,21.1554,21.2103,126000.0
2014-08-12 13:20:00,27.05,27.05,26.9,26.99,146200.0,21.2103,21.2103,21.0927,21.1633,146200.0
2014-08-12 13:30:00,26.98,26.99,26.93,26.95,77000.0,21.1554,21.1633,21.1162,21.1319,77000.0
2014-08-12 13:40:00,26.96,27.07,26.96,27.03,112900.0,21.1397,21.226,21.1397,21.1946,112900.0
2014-08-12 13:50:00,27.03,27.12,27.03,27.12,46700.0,21.1946,21.2652,21.1946,21.2652,46700.0
2014-08-12 14:00:00,27.11,27.17,27.1,27.15,111000.0,21.2574,21.3044,21.2495,21.2887,111000.0
2014-08-12 14:10:00,27.14,27.2,27.09,27.09,193300.0,21.2809,21.3279,21.2417,21.2417,193300.0
2014-08-12 14:20:00,27.09,27.1,27.02,27.05,98300.0,21.2417,21.2495,21.1868,21.2103,98300.0
2014-08-12 14:30:00,27.05,27.06,27.03,27.05,54500.0,21.2103,21.2182,21.1946,21.2103,54500.0
2014-08-12 14:40:00,27.04,27.09,27.04,27.09,60100.0,21.2025,21.2417,21.2025,21.2417,60100.0
2014-08-12 14:50:00,27.1,27.15,27.08,27.14,99300.0,21.2495,21.2887,21.2338,21.2809,99300.0
2014-08-12 15:00:00,27.14,27.17,27.13,27.15,114500.0,21.2809,21.3044,21.273,21.2887,114500.0
2014-08-12 15:10:00,27.15,27.22,27.14,27.21,155700.0,21.2887,21.3436,21.2809,21.3358,155700.0
2014-08-12 15:20:00,27.21,27.22,27.11,27.11,172900.0,21.3358,21.3436,21.2574,21.2574,172900.0
2014-08-12 15:30:00,27.11,27.12,27.04,27.07,188700.0,21.2574,21.2652,21.2025,21.226,188700.0
2014-08-12 15:40:00,27.07,27.11,27.03,27.04,325100.0,21.226,21.2574,21.1946,21.2025,325100.0
2014-08-12 15:50:00,27.04,27.09,27.03,27.08,583600.0,21.2025,21.2417,21.1946,21.2338,583600.0
2014-08-13 09:30:00,27.14,27.34,27.07,27.27,254300.0,21.2809,21.4377,21.226,21.3828,254300.0
2014-08-13 09:40:00,27.27,27.31,27.17,27.28,131100.0,21.3828,21.4142,21.3044,21.3907,131100.0
2014-08-13 09:50:00,27.28,27.39,27.28,27.29,122700.0,21.3907,21.4769,21.3907,21.3985,122700.0
2014-08-13 10:00:00,27.3,27.33,27.2,27.24,118000.0,21.4063,21.4299,21.3279,21.3593,118000.0
2014-08-13 10:10:00,27.24,27.35,27.2,27.32,120100.0,21.3593,21.4456,21.3279,21.422,120100.0
2014-08-13 10:20:00,27.32,27.33,27.22,27.22,126200.0,21.422,21.4299,21.3436,21.3436,126200.0
2014-08-13 10:30:00,27.23,27.35,27.21,27.34,81600.0,21.3515,21.4456,21.3358,21.4377,81600.0
2014-08-13 10:40:00,27.33,27.4,27.32,27.34,98200.0,21.4299,21.4848,21.422,21.4377,98200.0
2014-08-13 10:50:00,27.34,27.38,27.32,27.38,139200.0,21.4377,21.4691,21.422,21.4691,139200.0
2014-08-13 11:00:00,27.38,27.38,27.32,27.35,91500.0,21.4691,21.4691,21.422,21.4456,91500.0
2014-08-13 11:10:00,27.35,27.35,27.23,27.27,85400.0,21.4456,21.4456,21.3515,21.3828,85400.0
2014-08-13 11:20:00,27.27,27.29,27.25,27.27,45100.0,21.3828,21.3985,21.3671,21.3828,45100.0
2014-08-13 11:30:00,27.28,27.34,27.28,27.29,60800.0,21.3907,21.4377,21.3907,21.3985,60800.0
2014-08-13 11:40:00,27.29,27.3,27.19,27.2,142200.0,21.3985,21.4063,21.3201,21.3279,142200.0
2014-08-13 11:50:00,27.19,27.19,27.1,27.13,208900.0,21.3201,21.3201,21.2495,21.273,208900.0
2014-08-13 12:00:00,27.13,27.13,27.08,27.09,190000.0,21.273,21.273,21.2338,21.2417,190000.0
2014-08-13 12:10:00,27.09,27.1,27.06,27.08,82000.0,21.2417,21.2495,21.2182,21.2338,82000.0
2014-08-13 12:20:00,27.07,27.12,27.07,27.12,152500.0,21.226,21.2652,21.226,21.2652,152500.0
2014-08-13 12:30:00,27.12,27.14,27.11,27.12,124900.0,21.2652,21.2809,21.2574,21.2652,124900.0
2014-08-13 12:40:00,27.13,27.13,27.08,27.09,84700.0,21.273,21.273,21.2338,21.2417,84700.0
2014-08-13 12:50:00,27.09,27.1,27.08,27.1,49700.0,21.2417,21.2495,21.2338,21.2495,49700.0
2014-08-13 13:00:00,27.1,27.11,27.08,27.1,96400.0,21.2495,21.2574,21.2338,21.2495,96400.0
2014-08-13 13:10:00,27.1,27.11,27.07,27.09,54100.0,21.2495,21.2574,21.226,21.2417,54100.0
2014-08-13 13:20:00,27.09,27.11,27.09,27.09,104100.0,21.2417,21.2574,21.2417,21.2417,104100.0
2014-08-13 13:30:00,27.1,27.1,27.06,27.08,81500.0,21.2495,21.2495,21.2182,21.2338,81500.0
2014-08-13 13:40:00,27.08,27.11,27.08,27.1,72200.0,21.2338,21.2574,21.2338,21.2495,72200.0
2014-08-13 13:50:00,27.09,27.1,27.06,27.09,52300.0,21.2417,21.2495,21.2182,21.2417,52300.0
2014-08-13 14:00:00,27.09,27.09,27.06,27.07,44600.0,21.2417,21.2417,21.2182,21.226,44600.0
2014-08-13 14:10:00,27.06,27.08,27.06,27.07,30400.0,21.2182,21.2338,21.2182,21.226,30400.0
2014-08-13 14:20:00,27.08,27.08,27.04,27.06,46200.0,21.2338,21.2338,21.2025,21.2182,46200.0
2014-08-13 14:30:00,27.05,27.08,27.05,27.08,53400.0,21.2103,21.2338,21.2103,21.2338,53400.0
2014-08-13 14:40:00,27.08,27.1,27.08,27.1,46500.0,21.2338,21.2495,21.2338,21.2495,46500.0
2014-08-13 14:50:00,27.1,27.1,27.04,27.04,84300.0,21.2495,21.2495,21.2025,21.2025,84300.0
2014-08-13 15:00:00,27.05,27.05,26.99,27.01,130200.0,21.2103,21.2103,21.1633,21.179,130200.0
2014-08-13 15:10:00,27.01,27.02,26.99,27.01,126600.0,21.179,21.1868,21.1633,21.179,126600.0
2014-08-13 15:20:00,27.01,27.01,26.99,26.99,65900.0,21.179,21.179,21.1633,21.1633,65900.0
2014-08-13 15:30:00,26.99,27.02,26.99,27.02,85300.0,21.1633,21.1868,21.1633,21.1868,85300.0
2014-08-13 15:40:00,27.02,27.07,27.01,27.07,147100.0,21.1868,21.226,21.179,21.226,147100.0
2014-08-13 15:50:00,27.07,27.09,27.05,27.07,375200.0,21.226,21.2417,21.2103,21.226,375200.0
2014-08-14 09:30:00,27.12,27.32,27.12,27.2,201300.0,21.2652,21.422,21.2652,21.3279,201300.0
2014-08-14 09:40:00,27.2,27.21,27.1,27.13,254200.0,21.3279,21.3358,21.2495,21.273,254200.0
2014-08-14 09:50:00,27.12,27.27,27.11,27.26,152600.0,21.2652,21.3828,21.2574,21.375,152600.0
2014-08-14 10:00:00,27.26,27.27,27.18,27.21,198000.0,21.375,21.3828,21.3123,21.3358,198000.0
2014-08-14 10:10:00,27.21,27.22,27.14,27.21,186200.0,21.3358,21.3436,21.2809,21.3358,186200.0
2014-08-14 10:20:00,27.21,27.23,27.15,27.22,79400.0,21.3358,21.3515,21.2887,21.3436,79400.0
2014-08-14 10:30:00,27.21,27.24,27.2,27.23,129300.0,21.3358,21.3593,21.3279,21.3515,129300.0
2014-08-14 10:40:00,27.23,27.26,27.18,27.18,73200.0,21.3515,21.375,21.3123,21.3123,73200.0
2014-08-14 10:50:00,27.18,27.2,27.13,27.14,69100.0,21.3123,21.3279,21.273,21.2809,69100.0
2014-08-14 11:00:00,27.13,27.19,27.11,27.18,61700.0,21.273,21.3201,21.2574,21.3123,61700.0
2014-08-14 11:10:00,27.18,27.24,27.17,27.23,64700.0,21.3123,21.3593,21.3044,21.3515,64700.0
2014-08-14 11:20:00,27.23,27.25,27.18,27.19,65200.0,21.3515,21.3671,21.3123,21.3201,65200.0
2014-08-14 11:30:00,27.19,27.19,27.06,27.12,161000.0,21.3201,21.3201,21.2182,21.2652,161000.0
2014-08-14 11:40:00,27.12,27.17,27.12,27.13,29600.0,21.2652,21.3044,21.2652,21.273,29600.0
2014-08-14 11:50:00,27.13,27.17,27.13,27.16,136700.0,21.273,21.3044,21.273,21.2966,136700.0
2014-08-14 12:00:00,27.17,27.17,27.14,27.16,121700.0,21.3044,21.3044,21.2809,21.2966,121700.0
2014-08-14 12:10:00,27.16,27.16,27.05,27.07,189600.0,21.2966,21.2966,21.2103,21.226,189600.0
2014-08-14 12:20:00,27.06,27.06,26.95,26.98,180400.0,21.2182,21.2182,21.1319,21.1554,180400.0
2014-08-14 12:30:00,26.99,26.99,26.86,26.87,169500.0,21.1633,21.1633,21.0613,21.0692,169500.0
2014-08-14 12:40:00,26.87,26.97,26.86,26.97,103700.0,21.0692,21.1476,21.0613,21.1476,103700.0
2014-08-14 12:50:00,26.97,27.06,26.97,27.06,123000.0,21.1476,21.2182,21.1476,21.2182,123000.0
2014-08-14 13:00:00,27.06,27.12,27.05,27.06,61800.0,21.2182,21.2652,21.2103,21.2182,61800.0
2014-08-14 13:10:00,27.05,27.07,27.02,27.05,33500.0,21.2103,21.226,21.1868,21.2103,33500.0
2014-08-14 13:20:00,27.05,27.1,27.05,27.08,31300.0,21.2103,21.2495,21.2103,21.2338,31300.0
2014-08-14 13:30:00,27.07,27.08,27.01,27.03,111100.0,21.226,21.2338,21.179,21.1946,111100.0
2014-08-14 13:40:00,27.02,27.03,27.0,27.01,28600.0,21.1868,21.1946,21.1711,21.179,28600.0
2014-08-14 13:50:00,27.0,27.02,27.0,27.01,37200.0,21.1711,21.1868,21.1711,21.179,37200.0
2014-08-14 14:00:00,27.01,27.02,26.98,26.99,57500.0,21.179,21.1868,21.1554,21.1633,57500.0
2014-08-14 14:10:00,26.99,26.99,26.96,26.96,39300.0,21.1633,21.1633,21.1397,21.1397,39300.0
2014-08-14 14:20:00,26.96,26.96,26.88,26.9,83600.0,21.1397,21.1397,21.077,21.0927,83600.0
2014-08-14 14:30:00,26.9,26.98,26.88,26.98,102000.0,21.0927,21.1554,21.077,21.1554,102000.0
2014-08-14 14:40:00,26.98,27.0,26.95,27.0,66600.0,21.1554,21.1711,21.1319,21.1711,66600.0
2014-08-14 14:50:00,27.01,27.05,27.0,27.05,49300.0,21.179,21.2103,21.1711,21.2103,49300.0
2014-08-14 15:00:00,27.04,27.05,26.98,26.98,62400.0,21.2025,21.2103,21.1554,21.1554,62400.0
2014-08-14 15:10:00,26.99,27.04,26.98,27.03,49800.0,21.1633,21.2025,21.1554,21.1946,49800.0
2014-08-14 15:20:00,27.03,27.03,27.0,27.03,91100.0,21.1946,21.1946,21.1711,21.1946,91100.0
2014-08-14 15:30:00,27.02,27.03,26.99,26.99,79300.0,21.1868,21.1946,21.1633,21.1633,79300.0
2014-08-14 15:40:00,26.98,27.01,26.98,27.01,108800.0,21.1554,21.179,21.1554,21.179,108800.0
2014-08-14 15:50:00,27.01,27.06,26.99,27.04,583900.0,21.179,21.2182,21.1633,21.2025,583900.0
2014-08-15 09:30:00,26.58,26.82,26.58,26.81,492000.0,20.8418,21.03,20.8418,21.0221,492000.0
2014-08-15 09:40:00,26.81,26.9,26.7,26.72,179800.0,21.0221,21.0927,20.9359,20.9516,179800.0
2014-08-15 09:50:00,26.71,26.76,26.68,26.74,143300.0,20.9437,20.9829,20.9202,20.9672,143300.0
2014-08-15 10:00:00,26.74,26.76,26.66,26.67,152300.0,20.9672,20.9829,20.9045,20.9124,152300.0
2014-08-15 10:10:00,26.67,26.71,26.62,26.62,145800.0,20.9124,20.9437,20.8731,20.8731,145800.0
2014-08-15 10:20:00,26.63,26.66,26.61,26.62,121300.0,20.881,20.9045,20.8653,20.8731,121300.0
2014-08-15 10:30:00,26.61,26.73,26.61,26.7,112100.0,20.8653,20.9594,20.8653,20.9359,112100.0
2014-08-15 10:40:00,26.7,26.85,26.69,26.85,283800.0,20.9359,21.0535,20.928,21.0535,283800.0
2014-08-15 10:50:00,26.85,26.93,26.81,26.86,252600.0,21.0535,21.1162,21.0221,21.0613,252600.0
2014-08-15 11:00:00,26.86,26.99,26.85,26.94,195800.0,21.0613,21.1633,21.0535,21.1241,195800.0
2014-08-15 11:10:00,26.94,27.0,26.81,26.84,188000.0,21.1241,21.1711,21.0221,21.0457,188000.0
2014-08-15 11:20:00,26.84,26.9,26.81,26.87,115000.0,21.0457,21.0927,21.0221,21.0692,115000.0
2014-08-15 11:30:00,26.87,26.92,26.84,26.9,133000.0,21.0692,21.1084,21.0457,21.0927,133000.0
2014-08-15 11:40:00,26.89,26.95,26.85,26.94,95100.0,21.0849,21.1319,21.0535,21.1241,95100.0
2014-08-15 11:50:00,26.94,26.96,26.89,26.93,113900.0,21.1241,21.1397,21.0849,21.1162,113900.0
2014-08-15 12:00:00,26.93,26.97,26.86,26.89,121500.0,21.1162,21.1476,21.0613,21.0849,121500.0
2014-08-15 12:10:00,26.9,26.93,26.88,26.88,61200.0,21.0927,21.1162,21.077,21.077,61200.0
2014-08-15 12:20:00,26.88,26.91,26.85,26.85,81600.0,21.077,21.1005,21.0535,21.0535,81600.0
2014-08-15 12:30:00,26.85,26.87,26.83,26.84,71100.0,21.0535,21.0692,21.0378,21.0457,71100.0
2014-08-15 12:40:00,26.84,26.85,26.79,26.79,61400.0,21.0457,21.0535,21.0064,21.0064,61400.0
2014-08-15 12:50:00,26.79,26.8,26.76,26.77,37400.0,21.0064,21.0143,20.9829,20.9908,37400.0
2014-08-15 13:00:00,26.76,26.82,26.76,26.8,62800.0,20.9829,21.03,20.9829,21.0143,62800.0
2014-08-15 13:10:00,26.8,26.84,26.79,26.8,31200.0,21.0143,21.0457,21.0064,21.0143,31200.0
2014-08-15 13:20:00,26.8,26.83,26.79,26.82,37700.0,21.0143,21.0378,21.0064,21.03,37700.0
2014-08-15 13:30:00,26.83,26.84,26.77,26.78,44900.0,21.0378,21.0457,20.9908,20.9986,44900.0
2014-08-15 13:40:00,26.78,26.81,26.78,26.78,30900.0,20.9986,21.0221,20.9986,20.9986,30900.0
2014-08-15 13:50:00,26.79,26.79,26.77,26.78,31500.0,21.0064,21.0064,20.9908,20.9986,31500.0
2014-08-15 14:00:00,26.78,26.78,26.77,26.78,32600.0,20.9986,20.9986,20.9908,20.9986,32600.0
2014-08-15 14:10:00,26.78,26.78,26.74,26.75,64900.0,20.9986,20.9986,20.9672,20.9751,64900.0
2014-08-15 14:20:00,26.74,26.78,26.74,26.77,65900.0,20.9672,20.9986,20.9672,20.9908,65900.0
2014-08-15 14:30:00,26.78,26.79,26.76,26.79,95800.0,20.9986,21.0064,20.9829,21.0064,95800.0
2014-08-15 14:40:00,26.78,26.84,26.78,26.83,77000.0,20.9986,21.0457,20.9986,21.0378,77000.0
2014-08-15 14:50:00,26.84,26.87,26.84,26.86,61800.0,21.0457,21.0692,21.0457,21.0613,61800.0
2014-08-15 15:00:00,26.86,26.87,26.85,26.85,60400.0,21.0613,21.0692,21.0535,21.0535,60400.0
2014-08-15 15:10:00,26.86,26.86,26.84,26.85,69500.0,21.0613,21.0613,21.0457,21.0535,69500.0
2014-08-15 15:20:00,26.85,26.85,26.83,26.83,81800.0,21.0535,21.0535,21.0378,21.0378,81800.0
2014-08-15 15:30:00,26.84,26.87,26.83,26.87,130600.0,21.0457,21.0692,21.0378,21.0692,130600.0
2014-08-15 15:40:00,26.87,26.93,26.86,26.92,131500.0,21.0692,21.1162,21.0613,21.1084,131500.0
2014-08-15 15:50:00,26.92,26.92,26.88,26.88,444200.0,21.1084,21.1084,21.077,21.077,444200.0
2014-08-18 09:30:00,26.77,26.93,26.59,26.68,366800.0,20.9908,21.1162,20.8496,20.9202,366800.0
2014-08-18 09:40:00,26.67,26.69,26.53,26.61,276000.0,20.9124,20.928,20.8026,20.8653,276000.0
2014-08-18 09:50:00,26.62,26.62,26.53,26.58,182100.0,20.8731,20.8731,20.8026,20.8418,182100.0
2014-08-18 10:00:00,26.58,26.63,26.56,26.57,218100.0,20.8418,20.881,20.8261,20.8339,218100.0
2014-08-18 10:10:00,26.57,26.62,26.55,26.57,113000.0,20.8339,20.8731,20.8183,20.8339,113000.0
2014-08-18 10:20:00,26.58,26.66,26.56,26.64,89200.0,20.8418,20.9045,20.8261,20.8888,89200.0
2014-08-18 10:30:00,26.64,26.7,26.63,26.69,69000.0,20.8888,20.9359,20.881,20.928,69000.0
2014-08-18 10:40:00,26.68,26.73,26.64,26.7,159000.0,20.9202,20.9594,20.8888,20.9359,159000.0
2014-08-18 10:50:00,26.69,26.71,26.67,26.68,151600.0,20.928,20.9437,20.9124,20.9202,151600.0
2014-08-18 11:00:00,26.67,26.68,26.62,26.65,66100.0,20.9124,20.9202,20.8731,20.8967,66100.0
2014-08-18 11:10:00,26.65,26.69,26.64,26.69,31900.0,20.8967,20.928,20.8888,20.928,31900.0
2014-08-18 11:20:00,26.69,26.71,26.67,26.69,87800.0,20.928,20.9437,20.9124,20.928,87800.0
2014-08-18 11:30:00,26.68,26.71,26.68,26.7,59100.0,20.9202,20.9437,20.9202,20.9359,59100.0
2014-08-18 11:40:00,26.7,26.71,26.67,26.67,74000.0,20.9359,20.9437,20.9124,20.9124,74000.0
2014-08-18 11:50:00,26.68,26.7,26.66,26.67,29600.0,20.9202,20.9359,20.9045,20.9124,29600.0
2014-08-18 12:00:00,26.67,26.69,26.66,26.69,52800.0,20.9124,20.928,20.9045,20.928,52800.0
2014-08-18 12:10:00,26.69,26.71,26.68,26.7,55400.0,20.928,20.9437,20.9202,20.9359,55400.0
2014-08-18 12:20:00,26.7,26.75,26.69,26.73,107400.0,20.9359,20.9751,20.928,20.9594,107400.0
2014-08-18 12:30:00,26.73,26.74,26.71,26.73,39700.0,20.9594,20.9672,20.9437,20.9594,39700.0
2014-08-18 12:40:00,26.73,26.74,26.7,26.71,17700.0,20.9594,20.9672,20.9359,20.9437,17700.0
2014-08-18 12:50:00,26.71,26.72,26.68,26.68,36500.0,20.9437,20.9516,20.9202,20.9202,36500.0
2014-08-18 13:00:00,26.68,26.69,26.67,26.67,21000.0,20.9202,20.928,20.9124,20.9124,21000.0
2014-08-18 13:10:00,26.68,26.7,26.67,26.67,20900.0,20.9202,20.9359,20.9124,20.9124,20900.0
2014-08-18 13:20:00,26.68,26.73,26.68,26.73,36900.0,20.9202,20.9594,20.9202,20.9594,36900.0
2014-08-18 13:30:00,26.73,26.73,26.68,26.69,39200.0,20.9594,20.9594,20.9202,20.928,39200.0
2014-08-18 13:40:00,26.7,26.71,26.68,26.69,55400.0,20.9359,20.9437,20.9202,20.928,55400.0
2014-08-18 13:50:00,26.7,26.71,26.68,26.71,35600.0,20.9359,20.9437,20.9202,20.9437,35600.0
2014-08-18 14:00:00,26.71,26.75,26.69,26.74,81800.0,20.9437,20.9751,20.928,20.9672,81800.0
2014-08-18 14:10:00,26.74,26.75,26.72,26.73,83900.0,20.9672,20.9751,20.9516,20.9594,83900.0
2014-08-18 14:20:00,26.73,26.78,26.73,26.77,100600.0,20.9594,20.9986,20.9594,20.9908,100600.0
2014-08-18 14:30:00,26.77,26.8,26.76,26.77,65800.0,20.9908,21.0143,20.9829,20.9908,65800.0
2014-08-18 14:40:00,26.78,26.78,26.74,26.76,50300.0,20.9986,20.9986,20.9672,20.9829,50300.0
2014-08-18 14:50:00,26.77,26.8,26.77,26.79,61400.0,20.9908,21.0143,20.9908,21.0064,61400.0
2014-08-18 15:00:00,26.79,26.83,26.78,26.82,85500.0,21.0064,21.0378,20.9986,21.03,85500.0
2014-08-18 15:10:00,26.82,26.89,26.82,26.86,72500.0,21.03,21.0849,21.03,21.0613,72500.0
2014-08-18 15:20:00,26.86,26.87,26.84,26.85,90300.0,21.0613,21.0692,21.0457,21.0535,90300.0
2014-08-18 15:30:00,26.85,26.87,26.8,26.85,209800.0,21.0535,21.0692,21.0143,21.0535,209800.0
2014-08-18 15:40:00,26.85,26.86,26.82,26.83,185800.0,21.0535,21.0613,21.03,21.0378,185800.0
2014-08-18 15:50:00,26.83,26.84,26.77,26.81,642400.0,21.0378,21.0457,20.9908,21.0221,642400.0
2014-08-19 09:30:00,26.95,27.0,26.83,26.99,341800.0,21.1319,21.1711,21.0378,21.1633,341800.0
2014-08-19 09:40:00,27.0,27.01,26.85,26.87,109800.0,21.1711,21.179,21.0535,21.0692,109800.0
2014-08-19 09:50:00,26.87,26.96,26.85,26.93,110700.0,21.0692,21.1397,21.0535,21.1162,110700.0
2014-08-19 10:00:00,26.92,26.99,26.89,26.97,149700.0,21.1084,21.1633,21.0849,21.1476,149700.0
2014-08-19 10:10:00,26.97,27.01,26.97,27.01,166900.0,21.1476,21.179,21.1476,21.179,166900.0
2014-08-19 10:20:00,27.01,27.02,26.94,26.94,157900.0,21.179,21.1868,21.1241,21.1241,157900.0
2014-08-19 10:30:00,26.95,26.96,26.89,26.91,110600.0,21.1319,21.1397,21.0849,21.1005,110600.0
2014-08-19 10:40:00,26.9,26.93,26.88,26.88,73900.0,21.0927,21.1162,21.077,21.077,73900.0
2014-08-19 10:50:00,26.88,26.88,26.8,26.8,73000.0,21.077,21.077,21.0143,21.0143,73000.0
2014-08-19 11:00:00,26.8,26.83,26.8,26.81,54300.0,21.0143,21.0378,21.0143,21.0221,54300.0
2014-08-19 11:10:00,26.8,26.82,26.75,26.76,105500.0,21.0143,21.03,20.9751,20.9829,105500.0
2014-08-19 11:20:00,26.76,26.76,26.71,26.72,66600.0,20.9829,20.9829,20.9437,20.9516,66600.0
2014-08-19 11:30:00,26.72,26.77,26.71,26.75,97800.0,20.9516,20.9908,20.9437,20.9751,97800.0
2014-08-19 11:40:00,26.76,26.8,26.76,26.78,81500.0,20.9829,21.0143,20.9829,20.9986,81500.0
2014-08-19 11:50:00,26.78,26.8,26.76,26.8,41800.0,20.9986,21.0143,20.9829,21.0143,41800.0
2014-08-19 12:00:00,26.81,26.82,26.79,26.79,95300.0,21.0221,21.03,21.0064,21.0064,95300.0
2014-08-19 12:10:00,26.79,26.81,26.78,26.8,32400.0,21.0064,21.0221,20.9986,21.0143,32400.0
2014-08-19 12:20:00,26.8,26.81,26.79,26.8,44700.0,21.0143,21.0221,21.0064,21.0143,44700.0
2014-08-19 12:30:00,26.8,26.81,26.8,26.8,41300.0,21.0143,21.0221,21.0143,21.0143,41300.0
2014-08-19 12:40:00,26.8,26.82,26.8,26.81,41100.0,21.0143,21.03,21.0143,21.0221,41100.0
2014-08-19 12:50:00,26.81,26.88,26.8,26.87,40600.0,21.0221,21.077,21.0143,21.0692,40600.0
2014-08-19 13:00:00,26.86,26.88,26.85,26.86,60300.0,21.0613,21.077,21.0535,21.0613,60300.0
2014-08-19 13:10:00,26.86,26.89,26.86,26.86,75500.0,21.0613,21.0849,21.0613,21.0613,75500.0
2014-08-19 13:20:00,26.87,26.89,26.86,26.88,23700.0,21.0692,21.0849,21.0613,21.077,23700.0
2014-08-19 13:30:00,26.88,26.88,26.85,26.86,92600.0,21.077,21.077,21.0535,21.0613,92600.0
2014-08-19 13:40:00,26.87,26.87,26.83,26.83,50800.0,21.0692,21.0692,21.0378,21.0378,50800.0
2014-08-19 13:50:00,26.84,26.85,26.82,26.83,55100.0,21.0457,21.0535,21.03,21.0378,55100.0
2014-08-19 14:00:00,26.83,26.84,26.82,26.83,50500.0,21.0378,21.0457,21.03,21.0378,50500.0
2014-08-19 14:10:00,26.83,26.84,26.83,26.84,16400.0,21.0378,21.0457,21.0378,21.0457,16400.0
2014-08-19 14:20:00,26.83,26.84,26.81,26.81,50700.0,21.0378,21.0457,21.0221,21.0221,50700.0
2014-08-19 14:30:00,26.81,26.83,26.79,26.81,38500.0,21.0221,21.0378,21.0064,21.0221,38500.0
2014-08-19 14:40:00,26.82,26.85,26.81,26.82,35200.0,21.03,21.0535,21.0221,21.03,35200.0
2014-08-19 14:50:00,26.82,26.86,26.81,26.84,36500.0,21.03,21.0613,21.0221,21.0457,36500.0
2014-08-19 15:00:00,26.85,26.87,26.84,26.84,82700.0,21.0535,21.0692,21.0457,21.0457,82700.0
2014-08-19 15:10:00,26.84,26.85,26.81,26.85,84200.0,21.0457,21.0535,21.0221,21.0535,84200.0
2014-08-19 15:20:00,26.84,26.84,26.8,26.81,106400.0,21.0457,21.0457,21.0143,21.0221,106400.0
2014-08-19 15:30:00,26.81,26.85,26.79,26.85,104200.0,21.0221,21.0535,21.0064,21.0535,104200.0
2014-08-19 15:40:00,26.85,26.88,26.83,26.88,148200.0,21.0535,21.077,21.0378,21.077,148200.0
2014-08-19 15:50:00,26.88,26.88,26.82,26.83,439500.0,21.077,21.077,21.03,21.0378,439500.0
2014-08-20 09:30:00,26.77,26.78,26.62,26.67,194200.0,20.9908,20.9986,20.8731,20.9124,194200.0
2014-08-20 09:40:00,26.66,26.7,26.64,26.69,129700.0,20.9045,20.9359,20.8888,20.928,129700.0
2014-08-20 09:50:00,26.68,26.75,26.68,26.69,67000.0,20.9202,20.9751,20.9202,20.928,67000.0
2014-08-20 10:00:00,26.69,26.76,26.69,26.72,40100.0,20.928,20.9829,20.928,20.9516,40100.0
2014-08-20 10:10:00,26.72,26.72,26.68,26.7,74800.0,20.9516,20.9516,20.9202,20.9359,74800.0
2014-08-20 10:20:00,26.7,26.73,26.66,26.67,80900.0,20.9359,20.9594,20.9045,20.9124,80900.0
2014-08-20 10:30:00,26.68,26.7,26.65,26.65,118000.0,20.9202,20.9359,20.8967,20.8967,118000.0
2014-08-20 10:40:00,26.65,26.67,26.62,26.63,82000.0,20.8967,20.9124,20.8731,20.881,82000.0
2014-08-20 10:50:00,26.62,26.63,26.61,26.63,60700.0,20.8731,20.881,20.8653,20.881,60700.0
2014-08-20 11:00:00,26.63,26.64,26.61,26.64,41800.0,20.881,20.8888,20.8653,20.8888,41800.0
2014-08-20 11:10:00,26.63,26.69,26.63,26.68,65900.0,20.881,20.928,20.881,20.9202,65900.0
2014-08-20 11:20:00,26.69,26.69,26.67,26.67,39700.0,20.928,20.928,20.9124,20.9124,39700.0
2014-08-20 11:30:00,26.67,26.68,26.63,26.66,50900.0,20.9124,20.9202,20.881,20.9045,50900.0
2014-08-20 11:40:00,26.66,26.71,26.66,26.7,59600.0,20.9045,20.9437,20.9045,20.9359,59600.0
2014-08-20 11:50:00,26.69,26.75,26.69,26.73,72900.0,20.928,20.9751,20.928,20.9594,72900.0
2014-08-20 12:00:00,26.73,26.73,26.69,26.7,44800.0,20.9594,20.9594,20.928,20.9359,44800.0
2014-08-20 12:10:00,26.69,26.7,26.68,26.7,16900.0,20.928,20.9359,20.9202,20.9359,16900.0
2014-08-20 12:20:00,26.69,26.7,26.68,26.7,64200.0,20.928,20.9359,20.9202,20.9359,64200.0
2014-08-20 12:30:00,26.69,26.74,26.69,26.72,47900.0,20.928,20.9672,20.928,20.9516,47900.0
2014-08-20 12:40:00,26.73,26.79,26.72,26.79,92200.0,20.9594,21.0064,20.9516,21.0064,92200.0
2014-08-20 12:50:00,26.79,26.79,26.74,26.78,50000.0,21.0064,21.0064,20.9672,20.9986,50000.0
2014-08-20 13:00:00,26.78,26.81,26.76,26.8,47400.0,20.9986,21.0221,20.9829,21.0143,47400.0
2014-08-20 13:10:00,26.8,26.86,26.79,26.86,58000.0,21.0143,21.0613,21.0064,21.0613,58000.0
2014-08-20 13:20:00,26.86,26.87,26.85,26.85,61400.0,21.0613,21.0692,21.0535,21.0535,61400.0
2014-08-20 13:30:00,26.84,26.89,26.83,26.87,44800.0,21.0457,21.0849,21.0378,21.0692,44800.0
2014-08-20 13:40:00,26.86,26.9,26.84,26.9,43700.0,21.0613,21.0927,21.0457,21.0927,43700.0
2014-08-20 13:50:00,26.9,26.95,26.9,26.93,64500.0,21.0927,21.1319,21.0927,21.1162,64500.0
2014-08-20 14:00:00,26.92,26.92,26.78,26.81,113600.0,21.1084,21.1084,20.9986,21.0221,113600.0
2014-08-20 14:10:00,26.82,26.84,26.67,26.69,138800.0,21.03,21.0457,20.9124,20.928,138800.0
2014-08-20 14:20:00,26.69,26.72,26.63,26.69,97300.0,20.928,20.9516,20.881,20.928,97300.0
2014-08-20 14:30:00,26.69,26.7,26.67,26.68,84500.0,20.928,20.9359,20.9124,20.9202,84500.0
2014-08-20 14:40:00,26.68,26.75,26.67,26.72,95600.0,20.9202,20.9751,20.9124,20.9516,95600.0
2014-08-20 14:50:00,26.72,26.73,26.67,26.67,58700.0,20.9516,20.9594,20.9124,20.9124,58700.0
2014-08-20 15:00:00,26.67,26.68,26.62,26.65,90900.0,20.9124,20.9202,20.8731,20.8967,90900.0
2014-08-20 15:10:00,26.65,26.68,26.62,26.64,89600.0,20.8967,20.9202,20.8731,20.8888,89600.0
2014-08-20 15:20:00,26.64,26.67,26.63,26.67,102900.0,20.8888,20.9124,20.881,20.9124,102900.0
2014-08-20 15:30:00,26.67,26.72,26.67,26.71,89300.0,20.9124,20.9516,20.9124,20.9437,89300.0
2014-08-20 15:40:00,26.72,26.74,26.69,26.74,272600.0,20.9516,20.9672,20.928,20.9672,272600.0
2014-08-20 15:50:00,26.73,26.75,26.7,26.72,347500.0,20.9594,20.9751,20.9359,20.9516,347500.0
2014-08-21 09:30:00,26.31,26.31,26.07,26.22,516000.0,20.6301,20.6301,20.4419,20.5595,516000.0
2014-08-21 09:40:00,26.22,26.33,26.22,26.27,121700.0,20.5595,20.6458,20.5595,20.5987,121700.0
2014-08-21 09:50:00,26.28,26.3,26.23,26.24,135100.0,20.6065,20.6222,20.5673,20.5752,135100.0
2014-08-21 10:00:00,26.24,26.33,26.18,26.33,222500.0,20.5752,20.6458,20.5281,20.6458,222500.0
2014-08-21 10:10:00,26.33,26.41,26.25,26.31,114900.0,20.6458,20.7085,20.583,20.6301,114900.0
2014-08-21 10:20:00,26.3,26.33,26.21,26.23,91000.0,20.6222,20.6458,20.5517,20.5673,91000.0
2014-08-21 10:30:00,26.22,26.25,26.2,26.23,86400.0,20.5595,20.583,20.5438,20.5673,86400.0
2014-08-21 10:40:00,26.23,26.24,26.19,26.22,105700.0,20.5673,20.5752,20.536,20.5595,105700.0
2014-08-21 10:50:00,26.22,26.23,26.15,26.17,127400.0,20.5595,20.5673,20.5046,20.5203,127400.0
2014-08-21 11:00:00,26.17,26.25,26.16,26.25,105800.0,20.5203,20.583,20.5125,20.583,105800.0
2014-08-21 11:10:00,26.25,26.25,26.21,26.22,87300.0,20.583,20.583,20.5517,20.5595,87300.0
2014-08-21 11:20:00,26.22,26.26,26.22,26.24,81800.0,20.5595,20.5909,20.5595,20.5752,81800.0
2014-08-21 11:30:00,26.24,26.32,26.24,26.32,191000.0,20.5752,20.6379,20.5752,20.6379,191000.0
2014-08-21 11:40:00,26.32,26.39,26.31,26.37,193100.0,20.6379,20.6928,20.6301,20.6771,193100.0
2014-08-21 11:50:00,26.37,26.39,26.35,26.36,153500.0,20.6771,20.6928,20.6614,20.6693,153500.0
2014-08-21 12:00:00,26.36,26.37,26.33,26.34,111000.0,20.6693,20.6771,20.6458,20.6536,111000.0
2014-08-21 12:10:00,26.35,26.4,26.35,26.4,98900.0,20.6614,20.7006,20.6614,20.7006,98900.0
2014-08-21 12:20:00,26.4,26.46,26.39,26.45,147200.0,20.7006,20.7477,20.6928,20.7398,147200.0
2014-08-21 12:30:00,26.45,26.56,26.45,26.55,158500.0,20.7398,20.8261,20.7398,20.8183,158500.0
2014-08-21 12:40:00,26.55,26.56,26.5,26.51,97000.0,20.8183,20.8261,20.7791,20.7869,97000.0
2014-08-21 12:50:00,26.52,26.53,26.5,26.51,58900.0,20.7947,20.8026,20.7791,20.7869,58900.0
2014-08-21 13:00:00,26.51,26.53,26.5,26.51,126200.0,20.7869,20.8026,20.7791,20.7869,126200.0
2014-08-21 13:10:00,26.51,26.53,26.5,26.53,56100.0,20.7869,20.8026,20.7791,20.8026,56100.0
2014-08-21 13:20:00,26.53,26.53,26.47,26.48,100200.0,20.8026,20.8026,20.7555,20.7634,100200.0
2014-08-21 13:30:00,26.47,26.5,26.47,26.5,35900.0,20.7555,20.7791,20.7555,20.7791,35900.0
2014-08-21 13:40:00,26.49,26.5,26.49,26.5,18300.0,20.7712,20.7791,20.7712,20.7791,18300.0
2014-08-21 13:50:00,26.49,26.5,26.48,26.5,64400.0,20.7712,20.7791,20.7634,20.7791,64400.0
2014-08-21 14:00:00,26.5,26.55,26.49,26.51,214800.0,20.7791,20.8183,20.7712,20.7869,214800.0
2014-08-21 14:10:00,26.5,26.52,26.5,26.51,42000.0,20.7791,20.7947,20.7791,20.7869,42000.0
2014-08-21 14:20:00,26.51,26.57,26.51,26.57,80300.0,20.7869,20.8339,20.7869,20.8339,80300.0
2014-08-21 14:30:00,26.57,26.58,26.52,26.54,289100.0,20.8339,20.8418,20.7947,20.8104,289100.0
2014-08-21 14:40:00,26.55,26.6,26.54,26.6,116800.0,20.8183,20.8575,20.8104,20.8575,116800.0
2014-08-21 14:50:00,26.6,26.6,26.58,26.59,112100.0,20.8575,20.8575,20.8418,20.8496,112100.0
2014-08-21 15:00:00,26.58,26.59,26.54,26.56,91100.0,20.8418,20.8496,20.8104,20.8261,91100.0
2014-08-21 15:10:00,26.56,26.62,26.55,26.61,104300.0,20.8261,20.8731,20.8183,20.8653,104300.0
2014-08-21 15:20:00,26.61,26.63,26.6,26.61,94900.0,20.8653,20.881,20.8575,20.8653,94900.0
2014-08-21 15:30:00,26.62,26.68,26.61,26.66,231400.0,20.8731,20.9202,20.8653,20.9045,231400.0
2014-08-21 15:40:00,26.67,26.69,26.65,26.66,290100.0,20.9124,20.928,20.8967,20.9045,290100.0
2014-08-21 15:50:00,26.66,26.66,26.6,26.61,514500.0,20.9045,20.9045,20.8575,20.8653,514500.0
2014-08-22 09:30:00,26.65,26.65,26.4,26.44,195500.0,20.8967,20.8967,20.7006,20.732,195500.0
2014-08-22 09:40:00,26.44,26.47,26.4,26.44,64700.0,20.732,20.7555,20.7006,20.732,64700.0
2014-08-22 09:50:00,26.44,26.5,26.42,26.46,58900.0,20.732,20.7791,20.7163,20.7477,58900.0
2014-08-22 10:00:00,26.46,26.55,26.41,26.47,116800.0,20.7477,20.8183,20.7085,20.7555,116800.0
2014-08-22 10:10:00,26.46,26.48,26.42,26.47,50900.0,20.7477,20.7634,20.7163,20.7555,50900.0
2014-08-22 10:20:00,26.47,26.5,26.42,26.42,74300.0,20.7555,20.7791,20.7163,20.7163,74300.0
2014-08-22 10:30:00,26.42,26.43,26.31,26.31,91200.0,20.7163,20.7242,20.6301,20.6301,91200.0
2014-08-22 10:40:00,26.31,26.32,26.26,26.26,85200.0,20.6301,20.6379,20.5909,20.5909,85200.0
2014-08-22 10:50:00,26.26,26.35,26.25,26.34,91500.0,20.5909,20.6614,20.583,20.6536,91500.0
2014-08-22 11:00:00,26.34,26.42,26.32,26.39,78100.0,20.6536,20.7163,20.6379,20.6928,78100.0
2014-08-22 11:10:00,26.38,26.4,26.35,26.39,81400.0,20.685,20.7006,20.6614,20.6928,81400.0
2014-08-22 11:20:00,26.39,26.51,26.36,26.51,81400.0,20.6928,20.7869,20.6693,20.7869,81400.0
2014-08-22 11:30:00,26.5,26.51,26.43,26.44,55000.0,20.7791,20.7869,20.7242,20.732,55000.0
2014-08-22 11:40:00,26.44,26.44,26.38,26.4,59100.0,20.732,20.732,20.685,20.7006,59100.0
2014-08-22 11:50:00,26.39,26.43,26.39,26.39,79900.0,20.6928,20.7242,20.6928,20.6928,79900.0
2014-08-22 12:00:00,26.39,26.4,26.38,26.39,32700.0,20.6928,20.7006,20.685,20.6928,32700.0
2014-08-22 12:10:00,26.4,26.4,26.36,26.36,45400.0,20.7006,20.7006,20.6693,20.6693,45400.0
2014-08-22 12:20:00,26.36,26.43,26.36,26.43,69600.0,20.6693,20.7242,20.6693,20.7242,69600.0
2014-08-22 12:30:00,26.42,26.44,26.4,26.41,29800.0,20.7163,20.732,20.7006,20.7085,29800.0
2014-08-22 12:40:00,26.42,26.42,26.37,26.38,27400.0,20.7163,20.7163,20.6771,20.685,27400.0
2014-08-22 12:50:00,26.37,26.38,26.32,26.34,46300.0,20.6771,20.685,20.6379,20.6536,46300.0
2014-08-22 13:00:00,26.35,26.37,26.34,26.37,26900.0,20.6614,20.6771,20.6536,20.6771,26900.0
2014-08-22 13:10:00,26.37,26.38,26.34,26.34,26700.0,20.6771,20.685,20.6536,20.6536,26700.0
2014-08-22 13:20:00,26.35,26.36,26.29,26.3,68800.0,20.6614,20.6693,20.6144,20.6222,68800.0
2014-08-22 13:30:00,26.31,26.4,26.31,26.38,47200.0,20.6301,20.7006,20.6301,20.685,47200.0
2014-08-22 13:40:00,26.38,26.39,26.35,26.35,24500.0,20.685,20.6928,20.6614,20.6614,24500.0
2014-08-22 13:50:00,26.36,26.37,26.35,26.37,33800.0,20.6693,20.6771,20.6614,20.6771,33800.0
2014-08-22 14:00:00,26.37,26.37,26.33,26.35,46900.0,20.6771,20.6771,20.6458,20.6614,46900.0
2014-08-22 14:10:00,26.35,26.35,26.33,26.34,37500.0,20.6614,20.6614,20.6458,20.6536,37500.0
2014-08-22 14:20:00,26.34,26.35,26.33,26.34,55700.0,20.6536,20.6614,20.6458,20.6536,55700.0
2014-08-22 14:30:00,26.35,26.37,26.34,26.36,78500.0,20.6614,20.6771,20.6536,20.6693,78500.0
2014-08-22 14:40:00,26.36,26.36,26.33,26.36,65100.0,20.6693,20.6693,20.6458,20.6693,65100.0
2014-08-22 14:50:00,26.36,26.39,26.36,26.37,72500.0,20.6693,20.6928,20.6693,20.6771,72500.0
2014-08-22 15:00:00,26.37,26.39,26.36,26.38,43800.0,20.6771,20.6928,20.6693,20.685,43800.0
2014-08-22 15:10:00,26.38,26.39,26.36,26.38,64100.0,20.685,20.6928,20.6693,20.685,64100.0
2014-08-22 15:20:00,26.38,26.38,26.37,26.37,29400.0,20.685,20.685,20.6771,20.6771,29400.0
2014-08-22 15:30:00,26.37,26.38,26.35,26.36,113500.0,20.6771,20.685,20.6614,20.6693,113500.0
2014-08-22 15:40:00,26.35,26.35,26.29,26.3,175900.0,20.6614,20.6614,20.6144,20.6222,175900.0
2014-08-22 15:50:00,26.31,26.39,26.3,26.39,599800.0,20.6301,20.6928,20.6222,20.6928,599800.0
2014-08-25 09:30:00,26.37,26.37,26.12,26.13,90600.0,20.6771,20.6771,20.4811,20.4889,90600.0
2014-08-25 09:40:00,26.13,26.16,26.05,26.08,217200.0,20.4889,20.5125,20.4262,20.4497,217200.0
2014-08-25 09:50:00,26.09,26.12,26.06,26.09,64800.0,20.4576,20.4811,20.434,20.4576,64800.0
2014-08-25 10:00:00,26.08,26.12,26.02,26.08,119800.0,20.4497,20.4811,20.4027,20.4497,119800.0
2014-08-25 10:10:00,26.08,26.08,26.03,26.07,51000.0,20.4497,20.4497,20.4105,20.4419,51000.0
2014-08-25 10:20:00,26.07,26.1,26.06,26.06,39800.0,20.4419,20.4654,20.434,20.434,39800.0
2014-08-25 10:30:00,26.06,26.09,25.98,26.0,141400.0,20.434,20.4576,20.3713,20.387,141400.0
2014-08-25 10:40:00,25.99,26.0,25.92,25.92,147800.0,20.3792,20.387,20.3243,20.3243,147800.0
2014-08-25 10:50:00,25.92,25.98,25.9,25.92,141800.0,20.3243,20.3713,20.3086,20.3243,141800.0
2014-08-25 11:00:00,25.92,25.96,25.92,25.93,52300.0,20.3243,20.3556,20.3243,20.3321,52300.0
2014-08-25 11:10:00,25.93,25.95,25.9,25.95,73800.0,20.3321,20.3478,20.3086,20.3478,73800.0
2014-08-25 11:20:00,25.96,25.96,25.93,25.93,75200.0,20.3556,20.3556,20.3321,20.3321,75200.0
2014-08-25 11:30:00,25.94,25.95,25.93,25.94,72900.0,20.3399,20.3478,20.3321,20.3399,72900.0
2014-08-25 11:40:00,25.94,25.94,25.91,25.93,69200.0,20.3399,20.3399,20.3164,20.3321,69200.0
2014-08-25 11:50:00,25.94,25.95,25.93,25.94,41700.0,20.3399,20.3478,20.3321,20.3399,41700.0
2014-08-25 12:00:00,25.94,25.99,25.94,25.99,44900.0,20.3399,20.3792,20.3399,20.3792,44900.0
2014-08-25 12:10:00,25.98,25.99,25.94,25.94,53400.0,20.3713,20.3792,20.3399,20.3399,53400.0
2014-08-25 12:20:00,25.94,25.95,25.92,25.94,75400.0,20.3399,20.3478,20.3243,20.3399,75400.0
2014-08-25 12:30:00,25.94,25.97,25.93,25.96,50300.0,20.3399,20.3635,20.3321,20.3556,50300.0
2014-08-25 12:40:00,25.96,25.97,25.95,25.97,43100.0,20.3556,20.3635,20.3478,20.3635,43100.0
2014-08-25 12:50:00,25.96,25.97,25.95,25.97,43900.0,20.3556,20.3635,20.3478,20.3635,43900.0
2014-08-25 13:00:00,25.97,25.98,25.96,25.96,26400.0,20.3635,20.3713,20.3556,20.3556,26400.0
2014-08-25 13:10:00,25.96,25.98,25.95,25.98,35100.0,20.3556,20.3713,20.3478,20.3713,35100.0
2014-08-25 13:20:00,25.98,25.99,25.97,25.97,41200.0,20.3713,20.3792,20.3635,20.3635,41200.0
2014-08-25 13:30:00,25.98,25.98,25.96,25.97,49100.0,20.3713,20.3713,20.3556,20.3635,49100.0
2014-08-25 13:40:00,25.98,25.98,25.97,25.98,6800.0,20.3713,20.3713,20.3635,20.3713,6800.0
2014-08-25 13:50:00,25.98,25.98,25.95,25.95,26300.0,20.3713,20.3713,20.3478,20.3478,26300.0
2014-08-25 14:00:00,25.95,25.96,25.93,25.93,35000.0,20.3478,20.3556,20.3321,20.3321,35000.0
2014-08-25 14:10:00,25.94,25.94,25.92,25.92,36600.0,20.3399,20.3399,20.3243,20.3243,36600.0
2014-08-25 14:20:00,25.93,25.93,25.91,25.92,40800.0,20.3321,20.3321,20.3164,20.3243,40800.0
2014-08-25 14:30:00,25.91,25.92,25.9,25.91,39800.0,20.3164,20.3243,20.3086,20.3164,39800.0
2014-08-25 14:40:00,25.91,25.91,25.83,25.83,189800.0,20.3164,20.3164,20.2537,20.2537,189800.0
2014-08-25 14:50:00,25.83,25.86,25.79,25.85,181500.0,20.2537,20.2772,20.2223,20.2694,181500.0
2014-08-25 15:00:00,25.85,25.9,25.85,25.9,73400.0,20.2694,20.3086,20.2694,20.3086,73400.0
2014-08-25 15:10:00,25.9,25.92,25.89,25.92,51900.0,20.3086,20.3243,20.3007,20.3243,51900.0
2014-08-25 15:20:00,25.92,25.94,25.91,25.94,107300.0,20.3243,20.3399,20.3164,20.3399,107300.0
2014-08-25 15:30:00,25.94,25.97,25.93,25.96,119000.0,20.3399,20.3635,20.3321,20.3556,119000.0
2014-08-25 15:40:00,25.96,25.98,25.92,25.93,319100.0,20.3556,20.3713,20.3243,20.3321,319100.0
2014-08-25 15:50:00,25.93,25.98,25.93,25.97,409500.0,20.3321,20.3713,20.3321,20.3635,409500.0
2014-08-26 09:30:00,26.33,26.5,26.33,26.36,260900.0,20.6458,20.7791,20.6458,20.6693,260900.0
2014-08-26 09:40:00,26.36,26.48,26.29,26.48,115400.0,20.6693,20.7634,20.6144,20.7634,115400.0
2014-08-26 09:50:00,26.47,26.51,26.44,26.5,187500.0,20.7555,20.7869,20.732,20.7791,187500.0
2014-08-26 10:00:00,26.49,26.5,26.34,26.34,156100.0,20.7712,20.7791,20.6536,20.6536,156100.0
2014-08-26 10:10:00,26.34,26.39,26.31,26.33,99100.0,20.6536,20.6928,20.6301,20.6458,99100.0
2014-08-26 10:20:00,26.33,26.37,26.28,26.37,59600.0,20.6458,20.6771,20.6065,20.6771,59600.0
2014-08-26 10:30:00,26.36,26.38,26.29,26.31,37900.0,20.6693,20.685,20.6144,20.6301,37900.0
2014-08-26 10:40:00,26.31,26.34,26.3,26.32,63900.0,20.6301,20.6536,20.6222,20.6379,63900.0
2014-08-26 10:50:00,26.32,26.41,26.32,26.32,94200.0,20.6379,20.7085,20.6379,20.6379,94200.0
2014-08-26 11:00:00,26.33,26.36,26.31,26.32,49100.0,20.6458,20.6693,20.6301,20.6379,49100.0
2014-08-26 11:10:00,26.32,26.36,26.31,26.35,25400.0,20.6379,20.6693,20.6301,20.6614,25400.0
2014-08-26 11:20:00,26.36,26.39,26.34,26.35,71000.0,20.6693,20.6928,20.6536,20.6614,71000.0
2014-08-26 11:30:00,26.34,26.35,26.29,26.32,47100.0,20.6536,20.6614,20.6144,20.6379,47100.0
2014-08-26 11:40:00,26.31,26.36,26.31,26.36,18100.0,20.6301,20.6693,20.6301,20.6693,18100.0
2014-08-26 11:50:00,26.36,26.38,26.35,26.38,33800.0,20.6693,20.685,20.6614,20.685,33800.0
2014-08-26 12:00:00,26.38,26.39,26.35,26.39,53600.0,20.685,20.6928,20.6614,20.6928,53600.0
2014-08-26 12:10:00,26.38,26.41,26.38,26.4,39600.0,20.685,20.7085,20.685,20.7006,39600.0
2014-08-26 12:20:00,26.39,26.41,26.37,26.4,19400.0,20.6928,20.7085,20.6771,20.7006,19400.0
2014-08-26 12:30:00,26.4,26.41,26.38,26.38,25500.0,20.7006,20.7085,20.685,20.685,25500.0
2014-08-26 12:40:00,26.39,26.39,26.36,26.37,14800.0,20.6928,20.6928,20.6693,20.6771,14800.0
2014-08-26 12:50:00,26.36,26.37,26.35,26.37,18500.0,20.6693,20.6771,20.6614,20.6771,18500.0
2014-08-26 13:00:00,26.36,26.4,26.36,26.4,27700.0,20.6693,20.7006,20.6693,20.7006,27700.0
2014-08-26 13:10:00,26.4,26.42,26.37,26.42,45500.0,20.7006,20.7163,20.6771,20.7163,45500.0
2014-08-26 13:20:00,26.42,26.45,26.41,26.43,42000.0,20.7163,20.7398,20.7085,20.7242,42000.0
2014-08-26 13:30:00,26.43,26.45,26.42,26.44,51600.0,20.7242,20.7398,20.7163,20.732,51600.0
2014-08-26 13:40:00,26.44,26.46,26.44,26.45,24100.0,20.732,20.7477,20.732,20.7398,24100.0
2014-08-26 13:50:00,26.46,26.47,26.45,26.46,15300.0,20.7477,20.7555,20.7398,20.7477,15300.0
2014-08-26 14:00:00,26.47,26.5,26.45,26.48,51300.0,20.7555,20.7791,20.7398,20.7634,51300.0
2014-08-26 14:10:00,26.48,26.49,26.46,26.47,42300.0,20.7634,20.7712,20.7477,20.7555,42300.0
2014-08-26 14:20:00,26.47,26.49,26.46,26.47,40300.0,20.7555,20.7712,20.7477,20.7555,40300.0
2014-08-26 14:30:00,26.46,26.47,26.45,26.46,20200.0,20.7477,20.7555,20.7398,20.7477,20200.0
2014-08-26 14:40:00,26.46,26.54,26.45,26.53,129000.0,20.7477,20.8104,20.7398,20.8026,129000.0
2014-08-26 14:50:00,26.53,26.56,26.53,26.55,47800.0,20.8026,20.8261,20.8026,20.8183,47800.0
2014-08-26 15:00:00,26.56,26.57,26.55,26.56,51600.0,20.8261,20.8339,20.8183,20.8261,51600.0
2014-08-26 15:10:00,26.55,26.57,26.54,26.57,82500.0,20.8183,20.8339,20.8104,20.8339,82500.0
2014-08-26 15:20:00,26.57,26.57,26.53,26.53,67200.0,20.8339,20.8339,20.8026,20.8026,67200.0
2014-08-26 15:30:00,26.53,26.55,26.5,26.51,98800.0,20.8026,20.8183,20.7791,20.7869,98800.0
2014-08-26 15:40:00,26.52,26.54,26.51,26.52,142900.0,20.7947,20.8104,20.7869,20.7947,142900.0
2014-08-26 15:50:00,26.51,26.52,26.48,26.49,416700.0,20.7869,20.7947,20.7634,20.7712,416700.0
2014-08-27 09:30:00,26.45,26.75,26.45,26.73,237800.0,20.7398,20.9751,20.7398,20.9594,237800.0
2014-08-27 09:40:00,26.72,26.74,26.59,26.64,162500.0,20.9516,20.9672,20.8496,20.8888,162500.0
2014-08-27 09:50:00,26.64,26.71,26.63,26.67,178400.0,20.8888,20.9437,20.881,20.9124,178400.0
2014-08-27 10:00:00,26.67,26.67,26.47,26.49,119000.0,20.9124,20.9124,20.7555,20.7712,119000.0
2014-08-27 10:10:00,26.48,26.57,26.4,26.55,162700.0,20.7634,20.8339,20.7006,20.8183,162700.0
2014-08-27 10:20:00,26.55,26.59,26.49,26.49,67300.0,20.8183,20.8496,20.7712,20.7712,67300.0
2014-08-27 10:30:00,26.49,26.5,26.39,26.42,121900.0,20.7712,20.7791,20.6928,20.7163,121900.0
2014-08-27 10:40:00,26.42,26.44,26.41,26.44,27300.0,20.7163,20.732,20.7085,20.732,27300.0
2014-08-27 10:50:00,26.44,26.45,26.41,26.45,38600.0,20.732,20.7398,20.7085,20.7398,38600.0
2014-08-27 11:00:00,26.45,26.49,26.43,26.46,45700.0,20.7398,20.7712,20.7242,20.7477,45700.0
2014-08-27 11:10:00,26.47,26.5,26.45,26.48,25800.0,20.7555,20.7791,20.7398,20.7634,25800.0
2014-08-27 11:20:00,26.47,26.48,26.45,26.47,41900.0,20.7555,20.7634,20.7398,20.7555,41900.0
2014-08-27 11:30:00,26.47,26.49,26.44,26.48,113400.0,20.7555,20.7712,20.732,20.7634,113400.0
2014-08-27 11:40:00,26.49,26.55,26.47,26.47,76700.0,20.7712,20.8183,20.7555,20.7555,76700.0
2014-08-27 11:50:00,26.47,26.49,26.44,26.49,57600.0,20.7555,20.7712,20.732,20.7712,57600.0
2014-08-27 12:00:00,26.49,26.52,26.46,26.52,39300.0,20.7712,20.7947,20.7477,20.7947,39300.0
2014-08-27 12:10:00,26.52,26.55,26.5,26.55,74700.0,20.7947,20.8183,20.7791,20.8183,74700.0
2014-08-27 12:20:00,26.55,26.6,26.54,26.6,34600.0,20.8183,20.8575,20.8104,20.8575,34600.0
2014-08-27 12:30:00,26.6,26.61,26.57,26.58,58000.0,20.8575,20.8653,20.8339,20.8418,58000.0
2014-08-27 12:40:00,26.59,26.59,26.56,26.56,28600.0,20.8496,20.8496,20.8261,20.8261,28600.0
2014-08-27 12:50:00,26.56,26.58,26.54,26.55,22800.0,20.8261,20.8418,20.8104,20.8183,22800.0
2014-08-27 13:00:00,26.55,26.55,26.51,26.53,38200.0,20.8183,20.8183,20.7869,20.8026,38200.0
2014-08-27 13:10:00,26.54,26.55,26.53,26.54,17800.0,20.8104,20.8183,20.8026,20.8104,17800.0
2014-08-27 13:20:00,26.55,26.59,26.54,26.57,28900.0,20.8183,20.8496,20.8104,20.8339,28900.0
2014-08-27 13:30:00,26.58,26.62,26.55,26.6,64200.0,20.8418,20.8731,20.8183,20.8575,64200.0
2014-08-27 13:40:00,26.61,26.64,26.59,26.62,34800.0,20.8653,20.8888,20.8496,20.8731,34800.0
2014-08-27 13:50:00,26.63,26.67,26.62,26.67,42000.0,20.881,20.9124,20.8731,20.9124,42000.0
2014-08-27 14:00:00,26.68,26.69,26.67,26.68,52500.0,20.9202,20.928,20.9124,20.9202,52500.0
2014-08-27 14:10:00,26.68,26.7,26.67,26.68,80300.0,20.9202,20.9359,20.9124,20.9202,80300.0
2014-08-27 14:20:00,26.69,26.73,26.68,26.72,72400.0,20.928,20.9594,20.9202,20.9516,72400.0
2014-08-27 14:30:00,26.72,26.72,26.62,26.62,85700.0,20.9516,20.9516,20.8731,20.8731,85700.0
2014-08-27 14:40:00,26.62,26.63,26.56,26.57,40700.0,20.8731,20.881,20.8261,20.8339,40700.0
2014-08-27 14:50:00,26.57,26.6,26.56,26.58,39800.0,20.8339,20.8575,20.8261,20.8418,39800.0
2014-08-27 15:00:00,26.59,26.59,26.55,26.55,43500.0,20.8496,20.8496,20.8183,20.8183,43500.0
2014-08-27 15:10:00,26.55,26.56,26.54,26.54,26900.0,20.8183,20.8261,20.8104,20.8104,26900.0
2014-08-27 15:20:00,26.54,26.55,26.53,26.54,49600.0,20.8104,20.8183,20.8026,20.8104,49600.0
2014-08-27 15:30:00,26.53,26.55,26.52,26.52,39800.0,20.8026,20.8183,20.7947,20.7947,39800.0
2014-08-27 15:40:00,26.53,26.56,26.52,26.54,154000.0,20.8026,20.8261,20.7947,20.8104,154000.0
2014-08-27 15:50:00,26.54,26.54,26.5,26.51,230800.0,20.8104,20.8104,20.7791,20.7869,230800.0
2014-08-28 09:30:00,26.87,26.94,26.85,26.87,319800.0,21.0692,21.1241,21.0535,21.0692,319800.0
2014-08-28 09:40:00,26.88,26.99,26.87,26.88,252900.0,21.077,21.1633,21.0692,21.077,252900.0
2014-08-28 09:50:00,26.88,26.89,26.81,26.81,122300.0,21.077,21.0849,21.0221,21.0221,122300.0
2014-08-28 10:00:00,26.81,26.83,26.71,26.72,126800.0,21.0221,21.0378,20.9437,20.9516,126800.0
2014-08-28 10:10:00,26.73,26.75,26.66,26.66,158500.0,20.9594,20.9751,20.9045,20.9045,158500.0
2014-08-28 10:20:00,26.65,26.68,26.59,26.61,59300.0,20.8967,20.9202,20.8496,20.8653,59300.0
2014-08-28 10:30:00,26.6,26.7,26.6,26.69,73700.0,20.8575,20.9359,20.8575,20.928,73700.0
2014-08-28 10:40:00,26.7,26.76,26.69,26.73,109500.0,20.9359,20.9829,20.928,20.9594,109500.0
2014-08-28 10:50:00,26.73,26.78,26.72,26.77,145300.0,20.9594,20.9986,20.9516,20.9908,145300.0
2014-08-28 11:00:00,26.77,26.79,26.74,26.79,86100.0,20.9908,21.0064,20.9672,21.0064,86100.0
2014-08-28 11:10:00,26.79,26.8,26.76,26.76,88100.0,21.0064,21.0143,20.9829,20.9829,88100.0
2014-08-28 11:20:00,26.76,26.85,26.76,26.85,97700.0,20.9829,21.0535,20.9829,21.0535,97700.0
2014-08-28 11:30:00,26.85,26.85,26.8,26.81,49500.0,21.0535,21.0535,21.0143,21.0221,49500.0
2014-08-28 11:40:00,26.82,26.83,26.8,26.81,24300.0,21.03,21.0378,21.0143,21.0221,24300.0
2014-08-28 11:50:00,26.81,26.82,26.78,26.8,77600.0,21.0221,21.03,20.9986,21.0143,77600.0
2014-08-28 12:00:00,26.8,26.82,26.78,26.82,71000.0,21.0143,21.03,20.9986,21.03,71000.0
2014-08-28 12:10:00,26.82,26.87,26.82,26.87,43600.0,21.03,21.0692,21.03,21.0692,43600.0
2014-08-28 12:20:00,26.87,26.92,26.87,26.92,146700.0,21.0692,21.1084,21.0692,21.1084,146700.0
2014-08-28 12:30:00,26.91,26.92,26.87,26.89,72800.0,21.1005,21.1084,21.0692,21.0849,72800.0
2014-08-28 12:40:00,26.89,26.92,26.89,26.92,27900.0,21.0849,21.1084,21.0849,21.1084,27900.0
2014-08-28 12:50:00,26.92,26.92,26.9,26.92,28800.0,21.1084,21.1084,21.0927,21.1084,28800.0
2014-08-28 13:00:00,26.91,26.92,26.88,26.88,33100.0,21.1005,21.1084,21.077,21.077,33100.0
2014-08-28 13:10:00,26.88,26.89,26.83,26.84,65600.0,21.077,21.0849,21.0378,21.0457,65600.0
2014-08-28 13:20:00,26.83,26.86,26.81,26.84,31700.0,21.0378,21.0613,21.0221,21.0457,31700.0
2014-08-28 13:30:00,26.84,26.91,26.84,26.87,65300.0,21.0457,21.1005,21.0457,21.0692,65300.0
2014-08-28 13:40:00,26.88,26.93,26.88,26.92,47200.0,21.077,21.1162,21.077,21.1084,47200.0
2014-08-28 13:50:00,26.93,26.93,26.88,26.89,40900.0,21.1162,21.1162,21.077,21.0849,40900.0
2014-08-28 14:00:00,26.89,26.93,26.88,26.92,40600.0,21.0849,21.1162,21.077,21.1084,40600.0
2014-08-28 14:10:00,26.92,26.92,26.91,26.92,31700.0,21.1084,21.1084,21.1005,21.1084,31700.0
2014-08-28 14:20:00,26.92,26.93,26.91,26.93,46200.0,21.1084,21.1162,21.1005,21.1162,46200.0
2014-08-28 14:30:00,26.93,26.95,26.92,26.94,78800.0,21.1162,21.1319,21.1084,21.1241,78800.0
2014-08-28 14:40:00,26.94,26.94,26.93,26.94,73000.0,21.1241,21.1241,21.1162,21.1241,73000.0
2014-08-28 14:50:00,26.94,26.94,26.93,26.94,57100.0,21.1241,21.1241,21.1162,21.1241,57100.0
2014-08-28 15:00:00,26.94,26.94,26.93,26.94,66700.0,21.1241,21.1241,21.1162,21.1241,66700.0
2014-08-28 15:10:00,26.94,26.97,26.93,26.96,134100.0,21.1241,21.1476,21.1162,21.1397,134100.0
2014-08-28 15:20:00,26.96,26.98,26.96,26.96,153400.0,21.1397,21.1554,21.1397,21.1397,153400.0
2014-08-28 15:30:00,26.96,26.96,26.9,26.9,101800.0,21.1397,21.1397,21.0927,21.0927,101800.0
2014-08-28 15:40:00,26.9,26.91,26.85,26.85,194100.0,21.0927,21.1005,21.0535,21.0535,194100.0
2014-08-28 15:50:00,26.86,26.87,26.83,26.86,431500.0,21.0613,21.0692,21.0378,21.0613,431500.0
2014-08-29 09:30:00,26.66,26.74,26.64,26.7,107600.0,20.9045,20.9672,20.8888,20.9359,107600.0
2014-08-29 09:40:00,26.69,26.71,26.6,26.6,77900.0,20.928,20.9437,20.8575,20.8575,77900.0
2014-08-29 09:50:00,26.61,26.79,26.61,26.79,78600.0,20.8653,21.0064,20.8653,21.0064,78600.0
2014-08-29 10:00:00,26.79,26.94,26.76,26.93,116400.0,21.0064,21.1241,20.9829,21.1162,116400.0
2014-08-29 10:10:00,26.93,26.97,26.93,26.94,73700.0,21.1162,21.1476,21.1162,21.1241,73700.0
2014-08-29 10:20:00,26.95,27.07,26.94,27.05,181600.0,21.1319,21.226,21.1241,21.2103,181600.0
2014-08-29 10:30:00,27.05,27.18,27.02,27.12,250800.0,21.2103,21.3123,21.1868,21.2652,250800.0
2014-08-29 10:40:00,27.12,27.2,27.11,27.15,162400.0,21.2652,21.3279,21.2574,21.2887,162400.0
2014-08-29 10:50:00,27.16,27.16,27.05,27.1,103000.0,21.2966,21.2966,21.2103,21.2495,103000.0
2014-08-29 11:00:00,27.1,27.16,27.08,27.09,65600.0,21.2495,21.2966,21.2338,21.2417,65600.0
2014-08-29 11:10:00,27.09,27.14,27.08,27.12,58300.0,21.2417,21.2809,21.2338,21.2652,58300.0
2014-08-29 11:20:00,27.11,27.16,27.1,27.16,28500.0,21.2574,21.2966,21.2495,21.2966,28500.0
2014-08-29 11:30:00,27.16,27.16,27.11,27.14,86000.0,21.2966,21.2966,21.2574,21.2809,86000.0
2014-08-29 11:40:00,27.14,27.15,27.11,27.13,27500.0,21.2809,21.2887,21.2574,21.273,27500.0
2014-08-29 11:50:00,27.12,27.16,27.12,27.16,33100.0,21.2652,21.2966,21.2652,21.2966,33100.0
2014-08-29 12:00:00,27.16,27.16,27.14,27.15,24300.0,21.2966,21.2966,21.2809,21.2887,24300.0
2014-08-29 12:10:00,27.14,27.15,27.14,27.14,15700.0,21.2809,21.2887,21.2809,21.2809,15700.0
2014-08-29 12:20:00,27.15,27.16,27.09,27.1,82100.0,21.2887,21.2966,21.2417,21.2495,82100.0
2014-08-29 12:30:00,27.1,27.13,27.1,27.12,22800.0,21.2495,21.273,21.2495,21.2652,22800.0
2014-08-29 12:40:00,27.12,27.12,27.1,27.1,18800.0,21.2652,21.2652,21.2495,21.2495,18800.0
2014-08-29 12:50:00,27.11,27.13,27.1,27.11,25900.0,21.2574,21.273,21.2495,21.2574,25900.0
2014-08-29 13:00:00,27.11,27.13,27.1,27.11,52000.0,21.2574,21.273,21.2495,21.2574,52000.0
2014-08-29 13:10:00,27.11,27.13,27.08,27.09,43300.0,21.2574,21.273,21.2338,21.2417,43300.0
2014-08-29 13:20:00,27.1,27.1,27.05,27.09,62400.0,21.2495,21.2495,21.2103,21.2417,62400.0
2014-08-29 13:30:00,27.08,27.1,27.08,27.08,20800.0,21.2338,21.2495,21.2338,21.2338,20800.0
2014-08-29 13:40:00,27.08,27.09,27.07,27.07,28000.0,21.2338,21.2417,21.226,21.226,28000.0
2014-08-29 13:50:00,27.08,27.1,27.06,27.08,53600.0,21.2338,21.2495,21.2182,21.2338,53600.0
2014-08-29 14:00:00,27.08,27.09,27.07,27.09,33700.0,21.2338,21.2417,21.226,21.2417,33700.0
2014-08-29 14:10:00,27.09,27.12,27.08,27.12,37900.0,21.2417,21.2652,21.2338,21.2652,37900.0
2014-08-29 14:20:00,27.12,27.12,27.1,27.12,41700.0,21.2652,21.2652,21.2495,21.2652,41700.0
2014-08-29 14:30:00,27.11,27.12,27.11,27.12,22700.0,21.2574,21.2652,21.2574,21.2652,22700.0
2014-08-29 14:40:00,27.12,27.15,27.12,27.15,32500.0,21.2652,21.2887,21.2652,21.2887,32500.0
2014-08-29 14:50:00,27.15,27.15,27.12,27.13,41700.0,21.2887,21.2887,21.2652,21.273,41700.0
2014-08-29 15:00:00,27.12,27.14,27.1,27.12,64000.0,21.2652,21.2809,21.2495,21.2652,64000.0
2014-08-29 15:10:00,27.12,27.13,27.11,27.11,30900.0,21.2652,21.273,21.2574,21.2574,30900.0
2014-08-29 15:20:00,27.12,27.12,27.11,27.11,33800.0,21.2652,21.2652,21.2574,21.2574,33800.0
2014-08-29 15:30:00,27.12,27.13,27.1,27.13,124300.0,21.2652,21.273,21.2495,21.273,124300.0
2014-08-29 15:40:00,27.12,27.13,27.07,27.08,179900.0,21.2652,21.273,21.226,21.2338,179900.0
2014-08-29 15:50:00,27.08,27.1,27.07,27.1,455500.0,21.2338,21.2495,21.226,21.2495,455500.0
2014-09-02 09:30:00,26.65,26.85,26.35,26.58,396400.0,20.8967,21.0535,20.6614,20.8418,396400.0
2014-09-02 09:40:00,26.58,26.63,26.53,26.59,174400.0,20.8418,20.881,20.8026,20.8496,174400.0
2014-09-02 09:50:00,26.59,26.63,26.53,26.61,123900.0,20.8496,20.881,20.8026,20.8653,123900.0
2014-09-02 10:00:00,26.58,26.59,26.47,26.48,177600.0,20.8418,20.8496,20.7555,20.7634,177600.0
2014-09-02 10:10:00,26.48,26.48,26.35,26.43,127200.0,20.7634,20.7634,20.6614,20.7242,127200.0
2014-09-02 10:20:00,26.42,26.46,26.4,26.46,82700.0,20.7163,20.7477,20.7006,20.7477,82700.0
2014-09-02 10:30:00,26.46,26.48,26.41,26.41,87000.0,20.7477,20.7634,20.7085,20.7085,87000.0
2014-09-02 10:40:00,26.42,26.45,26.39,26.45,51100.0,20.7163,20.7398,20.6928,20.7398,51100.0
2014-09-02 10:50:00,26.44,26.45,26.37,26.38,74800.0,20.732,20.7398,20.6771,20.685,74800.0
2014-09-02 11:00:00,26.39,26.45,26.39,26.44,52900.0,20.6928,20.7398,20.6928,20.732,52900.0
2014-09-02 11:10:00,26.44,26.46,26.35,26.37,108500.0,20.732,20.7477,20.6614,20.6771,108500.0
2014-09-02 11:20:00,26.38,26.4,26.36,26.38,97800.0,20.685,20.7006,20.6693,20.685,97800.0
2014-09-02 11:30:00,26.38,26.41,26.32,26.35,94200.0,20.685,20.7085,20.6379,20.6614,94200.0
2014-09-02 11:40:00,26.35,26.38,26.32,26.34,62600.0,20.6614,20.685,20.6379,20.6536,62600.0
2014-09-02 11:50:00,26.34,26.34,26.23,26.25,142900.0,20.6536,20.6536,20.5673,20.583,142900.0
2014-09-02 12:00:00,26.24,26.3,26.24,26.28,61300.0,20.5752,20.6222,20.5752,20.6065,61300.0
2014-09-02 12:10:00,26.28,26.3,26.27,26.3,118700.0,20.6065,20.6222,20.5987,20.6222,118700.0
2014-09-02 12:20:00,26.3,26.3,26.29,26.29,94400.0,20.6222,20.6222,20.6144,20.6144,94400.0
2014-09-02 12:30:00,26.3,26.31,26.29,26.3,109200.0,20.6222,20.6301,20.6144,20.6222,109200.0
2014-09-02 12:40:00,26.3,26.35,26.29,26.34,233300.0,20.6222,20.6614,20.6144,20.6536,233300.0
2014-09-02 12:50:00,26.34,26.42,26.34,26.41,185600.0,20.6536,20.7163,20.6536,20.7085,185600.0
2014-09-02 13:00:00,26.41,26.48,26.41,26.46,209200.0,20.7085,20.7634,20.7085,20.7477,209200.0
2014-09-02 13:10:00,26.46,26.47,26.41,26.44,63700.0,20.7477,20.7555,20.7085,20.732,63700.0
2014-09-02 13:20:00,26.43,26.45,26.39,26.44,196500.0,20.7242,20.7398,20.6928,20.732,196500.0
2014-09-02 13:30:00,26.44,26.46,26.42,26.43,41900.0,20.732,20.7477,20.7163,20.7242,41900.0
2014-09-02 13:40:00,26.43,26.44,26.41,26.41,77000.0,20.7242,20.732,20.7085,20.7085,77000.0
2014-09-02 13:50:00,26.41,26.44,26.4,26.42,92900.0,20.7085,20.732,20.7006,20.7163,92900.0
2014-09-02 14:00:00,26.42,26.44,26.38,26.41,147300.0,20.7163,20.732,20.685,20.7085,147300.0
2014-09-02 14:10:00,26.41,26.45,26.39,26.45,135200.0,20.7085,20.7398,20.6928,20.7398,135200.0
2014-09-02 14:20:00,26.45,26.46,26.41,26.41,77400.0,20.7398,20.7477,20.7085,20.7085,77400.0
2014-09-02 14:30:00,26.41,26.46,26.41,26.44,81600.0,20.7085,20.7477,20.7085,20.732,81600.0
2014-09-02 14:40:00,26.44,26.46,26.43,26.46,65500.0,20.732,20.7477,20.7242,20.7477,65500.0
2014-09-02 14:50:00,26.46,26.46,26.44,26.45,46000.0,20.7477,20.7477,20.732,20.7398,46000.0
2014-09-02 15:00:00,26.45,26.45,26.4,26.41,62300.0,20.7398,20.7398,20.7006,20.7085,62300.0
2014-09-02 15:10:00,26.41,26.51,26.4,26.5,222600.0,20.7085,20.7869,20.7006,20.7791,222600.0
2014-09-02 15:20:00,26.49,26.52,26.48,26.5,126600.0,20.7712,20.7947,20.7634,20.7791,126600.0
2014-09-02 15:30:00,26.5,26.51,26.47,26.5,146100.0,20.7791,20.7869,20.7555,20.7791,146100.0
2014-09-02 15:40:00,26.5,26.5,26.43,26.46,262000.0,20.7791,20.7791,20.7242,20.7477,262000.0
2014-09-02 15:50:00,26.46,26.47,26.4,26.4,621400.0,20.7477,20.7555,20.7006,20.7006,621400.0
2014-09-03 09:30:00,26.34,26.5,26.34,26.46,171800.0,20.6536,20.7791,20.6536,20.7477,171800.0
2014-09-03 09:40:00,26.46,26.52,26.38,26.46,142700.0,20.7477,20.7947,20.685,20.7477,142700.0
2014-09-03 09:50:00,26.45,26.45,26.33,26.37,59600.0,20.7398,20.7398,20.6458,20.6771,59600.0
2014-09-03 10:00:00,26.37,26.37,26.32,26.35,64300.0,20.6771,20.6771,20.6379,20.6614,64300.0
2014-09-03 10:10:00,26.35,26.5,26.35,26.47,93900.0,20.6614,20.7791,20.6614,20.7555,93900.0
2014-09-03 10:20:00,26.46,26.5,26.43,26.47,90600.0,20.7477,20.7791,20.7242,20.7555,90600.0
2014-09-03 10:30:00,26.46,26.48,26.37,26.38,93900.0,20.7477,20.7634,20.6771,20.685,93900.0
2014-09-03 10:40:00,26.37,26.39,26.33,26.35,138800.0,20.6771,20.6928,20.6458,20.6614,138800.0
2014-09-03 10:50:00,26.35,26.36,26.29,26.29,113600.0,20.6614,20.6693,20.6144,20.6144,113600.0
2014-09-03 11:00:00,26.3,26.36,26.29,26.29,108700.0,20.6222,20.6693,20.6144,20.6144,108700.0
2014-09-03 11:10:00,26.29,26.3,26.21,26.24,104400.0,20.6144,20.6222,20.5517,20.5752,104400.0
2014-09-03 11:20:00,26.25,26.28,26.23,26.24,61900.0,20.583,20.6065,20.5673,20.5752,61900.0
2014-09-03 11:30:00,26.24,26.24,26.2,26.21,44600.0,20.5752,20.5752,20.5438,20.5517,44600.0
2014-09-03 11:40:00,26.21,26.22,26.18,26.21,47100.0,20.5517,20.5595,20.5281,20.5517,47100.0
2014-09-03 11:50:00,26.22,26.25,26.21,26.22,50600.0,20.5595,20.583,20.5517,20.5595,50600.0
2014-09-03 12:00:00,26.23,26.31,26.23,26.27,97500.0,20.5673,20.6301,20.5673,20.5987,97500.0
2014-09-03 12:10:00,26.27,26.31,26.26,26.29,73100.0,20.5987,20.6301,20.5909,20.6144,73100.0
2014-09-03 12:20:00,26.29,26.32,26.28,26.32,53800.0,20.6144,20.6379,20.6065,20.6379,53800.0
2014-09-03 12:30:00,26.31,26.33,26.3,26.32,47900.0,20.6301,20.6458,20.6222,20.6379,47900.0
2014-09-03 12:40:00,26.32,26.33,26.24,26.24,70400.0,20.6379,20.6458,20.5752,20.5752,70400.0
2014-09-03 12:50:00,26.25,26.28,26.24,26.26,36600.0,20.583,20.6065,20.5752,20.5909,36600.0
2014-09-03 13:00:00,26.26,26.28,26.25,26.27,24400.0,20.5909,20.6065,20.583,20.5987,24400.0
2014-09-03 13:10:00,26.27,26.27,26.24,26.27,56900.0,20.5987,20.5987,20.5752,20.5987,56900.0
2014-09-03 13:20:00,26.27,26.33,26.26,26.33,42000.0,20.5987,20.6458,20.5909,20.6458,42000.0
2014-09-03 13:30:00,26.32,26.34,26.28,26.32,99900.0,20.6379,20.6536,20.6065,20.6379,99900.0
2014-09-03 13:40:00,26.32,26.34,26.29,26.32,62900.0,20.6379,20.6536,20.6144,20.6379,62900.0
2014-09-03 13:50:00,26.31,26.34,26.29,26.32,51100.0,20.6301,20.6536,20.6144,20.6379,51100.0
2014-09-03 14:00:00,26.32,26.34,26.31,26.32,48000.0,20.6379,20.6536,20.6301,20.6379,48000.0
2014-09-03 14:10:00,26.32,26.32,26.28,26.3,50500.0,20.6379,20.6379,20.6065,20.6222,50500.0
2014-09-03 14:20:00,26.3,26.3,26.26,26.27,47900.0,20.6222,20.6222,20.5909,20.5987,47900.0
2014-09-03 14:30:00,26.28,26.34,26.28,26.33,106900.0,20.6065,20.6536,20.6065,20.6458,106900.0
2014-09-03 14:40:00,26.33,26.38,26.33,26.37,221200.0,20.6458,20.685,20.6458,20.6771,221200.0
2014-09-03 14:50:00,26.37,26.41,26.37,26.4,371100.0,20.6771,20.7085,20.6771,20.7006,371100.0
2014-09-03 15:00:00,26.41,26.43,26.37,26.38,901800.0,20.7085,20.7242,20.6771,20.685,901800.0
2014-09-03 15:10:00,26.38,26.38,26.3,26.3,123600.0,20.685,20.685,20.6222,20.6222,123600.0
2014-09-03 15:20:00,26.3,26.3,26.26,26.26,70200.0,20.6222,20.6222,20.5909,20.5909,70200.0
2014-09-03 15:30:00,26.27,26.29,26.26,26.28,83300.0,20.5987,20.6144,20.5909,20.6065,83300.0
2014-09-03 15:40:00,26.28,26.33,26.27,26.33,167200.0,20.6065,20.6458,20.5987,20.6458,167200.0
2014-09-03 15:50:00,26.33,26.34,26.29,26.3,447800.0,20.6458,20.6536,20.6144,20.6222,447800.0
2014-09-04 09:30:00,26.35,26.5,26.34,26.41,138800.0,20.6614,20.7791,20.6536,20.7085,138800.0
2014-09-04 09:40:00,26.41,26.41,26.33,26.33,67000.0,20.7085,20.7085,20.6458,20.6458,67000.0
2014-09-04 09:50:00,26.33,26.37,26.32,26.36,57400.0,20.6458,20.6771,20.6379,20.6693,57400.0
2014-09-04 10:00:00,26.36,26.45,26.32,26.37,247200.0,20.6693,20.7398,20.6379,20.6771,247200.0
2014-09-04 10:10:00,26.36,26.42,26.35,26.38,247300.0,20.6693,20.7163,20.6614,20.685,247300.0
2014-09-04 10:20:00,26.38,26.39,26.24,26.26,133500.0,20.685,20.6928,20.5752,20.5909,133500.0
2014-09-04 10:30:00,26.26,26.26,26.22,26.25,97100.0,20.5909,20.5909,20.5595,20.583,97100.0
2014-09-04 10:40:00,26.26,26.26,26.17,26.25,162800.0,20.5909,20.5909,20.5203,20.583,162800.0
2014-09-04 10:50:00,26.25,26.35,26.25,26.32,89000.0,20.583,20.6614,20.583,20.6379,89000.0
2014-09-04 11:00:00,26.33,26.33,26.28,26.29,96000.0,20.6458,20.6458,20.6065,20.6144,96000.0
2014-09-04 11:10:00,26.3,26.38,26.29,26.36,63100.0,20.6222,20.685,20.6144,20.6693,63100.0
2014-09-04 11:20:00,26.35,26.4,26.35,26.39,46500.0,20.6614,20.7006,20.6614,20.6928,46500.0
2014-09-04 11:30:00,26.39,26.43,26.39,26.41,61100.0,20.6928,20.7242,20.6928,20.7085,61100.0
2014-09-04 11:40:00,26.41,26.42,26.33,26.34,53300.0,20.7085,20.7163,20.6458,20.6536,53300.0
2014-09-04 11:50:00,26.33,26.35,26.28,26.29,54900.0,20.6458,20.6614,20.6065,20.6144,54900.0
2014-09-04 12:00:00,26.29,26.31,26.27,26.29,39000.0,20.6144,20.6301,20.5987,20.6144,39000.0
2014-09-04 12:10:00,26.29,26.29,26.19,26.19,66800.0,20.6144,20.6144,20.536,20.536,66800.0
2014-09-04 12:20:00,26.2,26.2,26.13,26.14,54500.0,20.5438,20.5438,20.4889,20.4968,54500.0
2014-09-04 12:30:00,26.13,26.17,26.1,26.17,42800.0,20.4889,20.5203,20.4654,20.5203,42800.0
2014-09-04 12:40:00,26.17,26.21,26.14,26.2,61900.0,20.5203,20.5517,20.4968,20.5438,61900.0
2014-09-04 12:50:00,26.2,26.21,26.15,26.16,70400.0,20.5438,20.5517,20.5046,20.5125,70400.0
2014-09-04 13:00:00,26.15,26.15,25.98,25.99,166600.0,20.5046,20.5046,20.3713,20.3792,166600.0
2014-09-04 13:10:00,25.98,26.0,25.98,25.99,54100.0,20.3713,20.387,20.3713,20.3792,54100.0
2014-09-04 13:20:00,25.99,26.0,25.96,26.0,70300.0,20.3792,20.387,20.3556,20.387,70300.0
2014-09-04 13:30:00,25.99,26.0,25.97,25.98,47200.0,20.3792,20.387,20.3635,20.3713,47200.0
2014-09-04 13:40:00,25.97,25.98,25.95,25.95,76800.0,20.3635,20.3713,20.3478,20.3478,76800.0
2014-09-04 13:50:00,25.95,25.97,25.95,25.95,95100.0,20.3478,20.3635,20.3478,20.3478,95100.0
2014-09-04 14:00:00,25.95,25.96,25.89,25.89,174100.0,20.3478,20.3556,20.3007,20.3007,174100.0
2014-09-04 14:10:00,25.9,25.92,25.87,25.89,86400.0,20.3086,20.3243,20.2851,20.3007,86400.0
2014-09-04 14:20:00,25.89,25.89,25.84,25.86,87700.0,20.3007,20.3007,20.2615,20.2772,87700.0
2014-09-04 14:30:00,25.85,25.87,25.71,25.72,207300.0,20.2694,20.2851,20.1596,20.1674,207300.0
2014-09-04 14:40:00,25.72,25.82,25.72,25.75,134400.0,20.1674,20.2459,20.1674,20.191,134400.0
2014-09-04 14:50:00,25.75,25.79,25.73,25.73,158800.0,20.191,20.2223,20.1753,20.1753,158800.0
2014-09-04 15:00:00,25.73,25.74,25.67,25.67,352900.0,20.1753,20.1831,20.1282,20.1282,352900.0
2014-09-04 15:10:00,25.67,25.67,25.61,25.62,177300.0,20.1282,20.1282,20.0812,20.089,177300.0
2014-09-04 15:20:00,25.62,25.67,25.59,25.64,433700.0,20.089,20.1282,20.0655,20.1047,433700.0
2014-09-04 15:30:00,25.63,25.64,25.49,25.52,363800.0,20.0969,20.1047,19.9871,20.0106,363800.0
2014-09-04 15:40:00,25.52,25.59,25.5,25.59,421100.0,20.0106,20.0655,19.9949,20.0655,421100.0
2014-09-04 15:50:00,25.59,25.62,25.55,25.6,808600.0,20.0655,20.089,20.0341,20.0733,808600.0
2014-09-05 09:30:00,25.62,25.85,25.51,25.84,288400.0,20.089,20.2694,20.0028,20.2615,288400.0
2014-09-05 09:40:00,25.84,25.86,25.74,25.8,230600.0,20.2615,20.2772,20.1831,20.2302,230600.0
2014-09-05 09:50:00,25.8,25.84,25.78,25.79,125600.0,20.2302,20.2615,20.2145,20.2223,125600.0
2014-09-05 10:00:00,25.78,25.86,25.78,25.85,113100.0,20.2145,20.2772,20.2145,20.2694,113100.0
2014-09-05 10:10:00,25.85,25.85,25.8,25.8,79800.0,20.2694,20.2694,20.2302,20.2302,79800.0
2014-09-05 10:20:00,25.8,25.81,25.72,25.77,129100.0,20.2302,20.238,20.1674,20.2066,129100.0
2014-09-05 10:30:00,25.77,25.78,25.71,25.72,47600.0,20.2066,20.2145,20.1596,20.1674,47600.0
2014-09-05 10:40:00,25.71,25.71,25.6,25.62,84600.0,20.1596,20.1596,20.0733,20.089,84600.0
2014-09-05 10:50:00,25.61,25.62,25.53,25.55,85100.0,20.0812,20.089,20.0185,20.0341,85100.0
2014-09-05 11:00:00,25.55,25.66,25.55,25.66,75700.0,20.0341,20.1204,20.0341,20.1204,75700.0
2014-09-05 11:10:00,25.66,25.67,25.62,25.63,47000.0,20.1204,20.1282,20.089,20.0969,47000.0
2014-09-05 11:20:00,25.63,25.63,25.55,25.59,92500.0,20.0969,20.0969,20.0341,20.0655,92500.0
2014-09-05 11:30:00,25.6,25.66,25.6,25.64,56100.0,20.0733,20.1204,20.0733,20.1047,56100.0
2014-09-05 11:40:00,25.64,25.66,25.62,25.62,35900.0,20.1047,20.1204,20.089,20.089,35900.0
2014-09-05 11:50:00,25.63,25.68,25.63,25.68,25200.0,20.0969,20.1361,20.0969,20.1361,25200.0
2014-09-05 12:00:00,25.68,25.68,25.61,25.63,52600.0,20.1361,20.1361,20.0812,20.0969,52600.0
2014-09-05 12:10:00,25.63,25.69,25.61,25.67,234000.0,20.0969,20.1439,20.0812,20.1282,234000.0
2014-09-05 12:20:00,25.68,25.73,25.67,25.71,99600.0,20.1361,20.1753,20.1282,20.1596,99600.0
2014-09-05 12:30:00,25.71,25.85,25.7,25.84,214500.0,20.1596,20.2694,20.1518,20.2615,214500.0
2014-09-05 12:40:00,25.84,25.87,25.81,25.83,76700.0,20.2615,20.2851,20.238,20.2537,76700.0
2014-09-05 12:50:00,25.83,25.91,25.82,25.9,90000.0,20.2537,20.3164,20.2459,20.3086,90000.0
2014-09-05 13:00:00,25.9,25.95,25.89,25.94,82100.0,20.3086,20.3478,20.3007,20.3399,82100.0
2014-09-05 13:10:00,25.94,25.96,25.91,25.96,59200.0,20.3399,20.3556,20.3164,20.3556,59200.0
2014-09-05 13:20:00,25.95,25.96,25.87,25.88,239700.0,20.3478,20.3556,20.2851,20.2929,239700.0
2014-09-05 13:30:00,25.88,25.88,25.83,25.86,336400.0,20.2929,20.2929,20.2537,20.2772,336400.0
2014-09-05 13:40:00,25.87,25.89,25.83,25.89,80400.0,20.2851,20.3007,20.2537,20.3007,80400.0
2014-09-05 13:50:00,25.89,25.97,25.87,25.97,205300.0,20.3007,20.3635,20.2851,20.3635,205300.0
2014-09-05 14:00:00,25.96,26.02,25.95,25.95,94100.0,20.3556,20.4027,20.3478,20.3478,94100.0
2014-09-05 14:10:00,25.95,25.96,25.89,25.91,58600.0,20.3478,20.3556,20.3007,20.3164,58600.0
2014-09-05 14:20:00,25.91,25.91,25.85,25.86,151500.0,20.3164,20.3164,20.2694,20.2772,151500.0
2014-09-05 14:30:00,25.86,25.91,25.86,25.88,77800.0,20.2772,20.3164,20.2772,20.2929,77800.0
2014-09-05 14:40:00,25.88,25.88,25.86,25.87,26100.0,20.2929,20.2929,20.2772,20.2851,26100.0
2014-09-05 14:50:00,25.86,25.9,25.86,25.9,76400.0,20.2772,20.3086,20.2772,20.3086,76400.0
2014-09-05 15:00:00,25.9,25.9,25.85,25.87,63300.0,20.3086,20.3086,20.2694,20.2851,63300.0
2014-09-05 15:10:00,25.87,25.92,25.87,25.92,64600.0,20.2851,20.3243,20.2851,20.3243,64600.0
2014-09-05 15:20:00,25.92,25.95,25.91,25.93,93200.0,20.3243,20.3478,20.3164,20.3321,93200.0
2014-09-05 15:30:00,25.93,25.93,25.9,25.9,55600.0,20.3321,20.3321,20.3086,20.3086,55600.0
2014-09-05 15:40:00,25.91,25.98,25.9,25.98,191100.0,20.3164,20.3713,20.3086,20.3713,191100.0
2014-09-05 15:50:00,25.98,25.99,25.95,25.98,537200.0,20.3713,20.3792,20.3478,20.3713,537200.0
2014-09-08 09:30:00,25.86,25.89,25.66,25.7,171200.0,20.2772,20.3007,20.1204,20.1518,171200.0
2014-09-08 09:40:00,25.68,25.69,25.6,25.61,196400.0,20.1361,20.1439,20.0733,20.0812,196400.0
2014-09-08 09:50:00,25.6,25.65,25.56,25.57,134500.0,20.0733,20.1126,20.042,20.0498,134500.0
2014-09-08 10:00:00,25.58,25.73,25.55,25.64,293600.0,20.0577,20.1753,20.0341,20.1047,293600.0
2014-09-08 10:10:00,25.64,25.66,25.53,25.55,164800.0,20.1047,20.1204,20.0185,20.0341,164800.0
2014-09-08 10:20:00,25.55,25.55,25.47,25.5,214700.0,20.0341,20.0341,19.9714,19.9949,214700.0
2014-09-08 10:30:00,25.5,25.51,25.32,25.35,271600.0,19.9949,20.0028,19.8538,19.8773,271600.0
2014-09-08 10:40:00,25.36,25.36,25.22,25.26,229100.0,19.8852,19.8852,19.7754,19.8067,229100.0
2014-09-08 10:50:00,25.26,25.26,25.22,25.25,107500.0,19.8067,19.8067,19.7754,19.7989,107500.0
2014-09-08 11:00:00,25.25,25.26,25.06,25.06,251800.0,19.7989,19.8067,19.6499,19.6499,251800.0
2014-09-08 11:10:00,25.07,25.14,25.03,25.14,258300.0,19.6578,19.7127,19.6264,19.7127,258300.0
2014-09-08 11:20:00,25.14,25.33,25.13,25.26,253200.0,19.7127,19.8616,19.7048,19.8067,253200.0
2014-09-08 11:30:00,25.25,25.31,25.23,25.29,129200.0,19.7989,19.846,19.7832,19.8303,129200.0
2014-09-08 11:40:00,25.3,25.31,25.17,25.17,85200.0,19.8381,19.846,19.7362,19.7362,85200.0
2014-09-08 11:50:00,25.17,25.22,25.13,25.22,146500.0,19.7362,19.7754,19.7048,19.7754,146500.0
2014-09-08 12:00:00,25.21,25.28,25.21,25.25,49500.0,19.7675,19.8224,19.7675,19.7989,49500.0
2014-09-08 12:10:00,25.25,25.27,25.21,25.21,46500.0,19.7989,19.8146,19.7675,19.7675,46500.0
2014-09-08 12:20:00,25.21,25.23,25.2,25.2,49800.0,19.7675,19.7832,19.7597,19.7597,49800.0
2014-09-08 12:30:00,25.2,25.21,25.16,25.16,61700.0,19.7597,19.7675,19.7283,19.7283,61700.0
2014-09-08 12:40:00,25.16,25.2,25.13,25.19,78200.0,19.7283,19.7597,19.7048,19.7519,78200.0
2014-09-08 12:50:00,25.19,25.2,25.17,25.18,76000.0,19.7519,19.7597,19.7362,19.744,76000.0
2014-09-08 13:00:00,25.18,25.18,25.13,25.13,104900.0,19.744,19.744,19.7048,19.7048,104900.0
2014-09-08 13:10:00,25.13,25.23,25.1,25.19,149300.0,19.7048,19.7832,19.6813,19.7519,149300.0
2014-09-08 13:20:00,25.19,25.2,25.11,25.14,95800.0,19.7519,19.7597,19.6891,19.7127,95800.0
2014-09-08 13:30:00,25.14,25.16,25.13,25.13,42000.0,19.7127,19.7283,19.7048,19.7048,42000.0
2014-09-08 13:40:00,25.13,25.15,25.08,25.13,91400.0,19.7048,19.7205,19.6656,19.7048,91400.0
2014-09-08 13:50:00,25.13,25.21,25.13,25.2,59100.0,19.7048,19.7675,19.7048,19.7597,59100.0
2014-09-08 14:00:00,25.2,25.2,25.16,25.17,49400.0,19.7597,19.7597,19.7283,19.7362,49400.0
2014-09-08 14:10:00,25.16,25.2,25.16,25.2,52400.0,19.7283,19.7597,19.7283,19.7597,52400.0
2014-09-08 14:20:00,25.2,25.21,25.11,25.12,41300.0,19.7597,19.7675,19.6891,19.697,41300.0
2014-09-08 14:30:00,25.12,25.14,25.11,25.13,58500.0,19.697,19.7127,19.6891,19.7048,58500.0
2014-09-08 14:40:00,25.13,25.13,25.1,25.11,41600.0,19.7048,19.7048,19.6813,19.6891,41600.0
2014-09-08 14:50:00,25.1,25.13,25.1,25.11,33200.0,19.6813,19.7048,19.6813,19.6891,33200.0
2014-09-08 15:00:00,25.11,25.15,25.11,25.14,134700.0,19.6891,19.7205,19.6891,19.7127,134700.0
2014-09-08 15:10:00,25.14,25.16,25.12,25.13,86300.0,19.7127,19.7283,19.697,19.7048,86300.0
2014-09-08 15:20:00,25.14,25.15,25.11,25.15,46100.0,19.7127,19.7205,19.6891,19.7205,46100.0
2014-09-08 15:30:00,25.15,25.26,25.14,25.24,303600.0,19.7205,19.8067,19.7127,19.7911,303600.0
2014-09-08 15:40:00,25.24,25.31,25.24,25.31,335500.0,19.7911,19.846,19.7911,19.846,335500.0
2014-09-08 15:50:00,25.31,25.34,25.28,25.28,658100.0,19.846,19.8695,19.8224,19.8224,658100.0
2014-09-09 09:30:00,25.46,25.58,25.4,25.55,559600.0,19.9831,20.0773,19.936,20.0538,559600.0
2014-09-09 09:40:00,25.56,25.6,25.42,25.46,182500.0,20.0616,20.093,19.9517,19.9831,182500.0
2014-09-09 09:50:00,25.46,25.54,25.45,25.5,153300.0,19.9831,20.0459,19.9753,20.0145,153300.0
2014-09-09 10:00:00,25.49,25.53,25.36,25.43,141500.0,20.0067,20.0381,19.9046,19.9596,141500.0
2014-09-09 10:10:00,25.43,25.47,25.32,25.32,126800.0,19.9596,19.991,19.8732,19.8732,126800.0
2014-09-09 10:20:00,25.33,25.46,25.31,25.44,81200.0,19.8811,19.9831,19.8654,19.9674,81200.0
2014-09-09 10:30:00,25.44,25.5,25.43,25.48,87700.0,19.9674,20.0145,19.9596,19.9988,87700.0
2014-09-09 10:40:00,25.47,25.48,25.4,25.4,88200.0,19.991,19.9988,19.936,19.936,88200.0
2014-09-09 10:50:00,25.41,25.48,25.4,25.44,71200.0,19.9439,19.9988,19.936,19.9674,71200.0
2014-09-09 11:00:00,25.44,25.48,25.42,25.46,186000.0,19.9674,19.9988,19.9517,19.9831,186000.0
2014-09-09 11:10:00,25.46,25.51,25.44,25.44,102200.0,19.9831,20.0224,19.9674,19.9674,102200.0
2014-09-09 11:20:00,25.45,25.47,25.43,25.46,47400.0,19.9753,19.991,19.9596,19.9831,47400.0
2014-09-09 11:30:00,25.46,25.49,25.43,25.46,45700.0,19.9831,20.0067,19.9596,19.9831,45700.0
2014-09-09 11:40:00,25.47,25.48,25.38,25.42,57100.0,19.991,19.9988,19.9203,19.9517,57100.0
2014-09-09 11:50:00,25.42,25.43,25.31,25.38,91500.0,19.9517,19.9596,19.8654,19.9203,91500.0
2014-09-09 12:00:00,25.37,25.4,25.27,25.3,93900.0,19.9125,19.936,19.834,19.8575,93900.0
2014-09-09 12:10:00,25.29,25.36,25.27,25.33,45100.0,19.8497,19.9046,19.834,19.8811,45100.0
2014-09-09 12:20:00,25.32,25.35,25.31,25.34,74500.0,19.8732,19.8968,19.8654,19.8889,74500.0
2014-09-09 12:30:00,25.35,25.36,25.29,25.32,65400.0,19.8968,19.9046,19.8497,19.8732,65400.0
2014-09-09 12:40:00,25.31,25.33,25.28,25.32,34300.0,19.8654,19.8811,19.8418,19.8732,34300.0
2014-09-09 12:50:00,25.32,25.32,25.27,25.29,33700.0,19.8732,19.8732,19.834,19.8497,33700.0
2014-09-09 13:00:00,25.3,25.3,25.24,25.27,53200.0,19.8575,19.8575,19.8104,19.834,53200.0
2014-09-09 13:10:00,25.27,25.28,25.24,25.26,37200.0,19.834,19.8418,19.8104,19.8261,37200.0
2014-09-09 13:20:00,25.25,25.27,25.21,25.26,46100.0,19.8183,19.834,19.7869,19.8261,46100.0
2014-09-09 13:30:00,25.27,25.31,25.23,25.27,57300.0,19.834,19.8654,19.8026,19.834,57300.0
2014-09-09 13:40:00,25.28,25.3,25.25,25.29,27800.0,19.8418,19.8575,19.8183,19.8497,27800.0
2014-09-09 13:50:00,25.3,25.32,25.26,25.27,45400.0,19.8575,19.8732,19.8261,19.834,45400.0
2014-09-09 14:00:00,25.27,25.3,25.26,25.27,44100.0,19.834,19.8575,19.8261,19.834,44100.0
2014-09-09 14:10:00,25.26,25.27,25.24,25.24,31700.0,19.8261,19.834,19.8104,19.8104,31700.0
2014-09-09 14:20:00,25.24,25.29,25.24,25.29,54900.0,19.8104,19.8497,19.8104,19.8497,54900.0
2014-09-09 14:30:00,25.29,25.33,25.26,25.31,58800.0,19.8497,19.8811,19.8261,19.8654,58800.0
2014-09-09 14:40:00,25.31,25.34,25.3,25.31,64700.0,19.8654,19.8889,19.8575,19.8654,64700.0
2014-09-09 14:50:00,25.31,25.32,25.29,25.3,42000.0,19.8654,19.8732,19.8497,19.8575,42000.0
2014-09-09 15:00:00,25.3,25.31,25.27,25.3,53000.0,19.8575,19.8654,19.834,19.8575,53000.0
2014-09-09 15:10:00,25.3,25.34,25.27,25.34,129600.0,19.8575,19.8889,19.834,19.8889,129600.0
2014-09-09 15:20:00,25.33,25.45,25.3,25.43,224900.0,19.8811,19.9753,19.8575,19.9596,224900.0
2014-09-09 15:30:00,25.44,25.47,25.41,25.45,189000.0,19.9674,19.991,19.9439,19.9753,189000.0
2014-09-09 15:40:00,25.44,25.55,25.44,25.55,306400.0,19.9674,20.0538,19.9674,20.0538,306400.0
2014-09-09 15:50:00,25.55,25.61,25.52,25.55,932900.0,20.0538,20.1008,20.0302,20.0538,932900.0
2014-09-10 09:30:00,25.39,25.41,25.27,25.31,340400.0,19.9282,19.9439,19.834,19.8654,340400.0
2014-09-10 09:40:00,25.31,25.47,25.24,25.47,194100.0,19.8654,19.991,19.8104,19.991,194100.0
2014-09-10 09:50:00,25.46,25.56,25.4,25.48,212600.0,19.9831,20.0616,19.936,19.9988,212600.0
2014-09-10 10:00:00,25.49,25.49,25.37,25.44,77600.0,20.0067,20.0067,19.9125,19.9674,77600.0
2014-09-10 10:10:00,25.44,25.47,25.4,25.42,43300.0,19.9674,19.991,19.936,19.9517,43300.0
2014-09-10 10:20:00,25.42,25.47,25.38,25.38,177600.0,19.9517,19.991,19.9203,19.9203,177600.0
2014-09-10 10:30:00,25.38,25.43,25.36,25.39,125600.0,19.9203,19.9596,19.9046,19.9282,125600.0
2014-09-10 10:40:00,25.39,25.39,25.28,25.32,379400.0,19.9282,19.9282,19.8418,19.8732,379400.0
2014-09-10 10:50:00,25.32,25.34,25.27,25.29,169000.0,19.8732,19.8889,19.834,19.8497,169000.0
2014-09-10 11:00:00,25.28,25.3,25.23,25.25,236400.0,19.8418,19.8575,19.8026,19.8183,236400.0
2014-09-10 11:10:00,25.25,25.32,25.25,25.3,268800.0,19.8183,19.8732,19.8183,19.8575,268800.0
2014-09-10 11:20:00,25.3,25.31,25.27,25.29,134300.0,19.8575,19.8654,19.834,19.8497,134300.0
2014-09-10 11:30:00,25.29,25.3,25.18,25.19,129600.0,19.8497,19.8575,19.7633,19.7712,129600.0
2014-09-10 11:40:00,25.19,25.33,25.18,25.33,72700.0,19.7712,19.8811,19.7633,19.8811,72700.0
2014-09-10 11:50:00,25.34,25.47,25.32,25.33,288500.0,19.8889,19.991,19.8732,19.8811,288500.0
2014-09-10 12:00:00,25.32,25.37,25.3,25.34,73300.0,19.8732,19.9125,19.8575,19.8889,73300.0
2014-09-10 12:10:00,25.34,25.38,25.32,25.38,28000.0,19.8889,19.9203,19.8732,19.9203,28000.0
2014-09-10 12:20:00,25.38,25.39,25.27,25.28,101800.0,19.9203,19.9282,19.834,19.8418,101800.0
2014-09-10 12:30:00,25.28,25.35,25.26,25.32,117500.0,19.8418,19.8968,19.8261,19.8732,117500.0
2014-09-10 12:40:00,25.32,25.33,25.27,25.28,46600.0,19.8732,19.8811,19.834,19.8418,46600.0
2014-09-10 12:50:00,25.29,25.31,25.28,25.29,35800.0,19.8497,19.8654,19.8418,19.8497,35800.0
2014-09-10 13:00:00,25.28,25.4,25.27,25.37,88600.0,19.8418,19.936,19.834,19.9125,88600.0
2014-09-10 13:10:00,25.38,25.41,25.29,25.33,118500.0,19.9203,19.9439,19.8497,19.8811,118500.0
2014-09-10 13:20:00,25.33,25.34,25.28,25.3,83100.0,19.8811,19.8889,19.8418,19.8575,83100.0
2014-09-10 13:30:00,25.3,25.33,25.28,25.28,44700.0,19.8575,19.8811,19.8418,19.8418,44700.0
2014-09-10 13:40:00,25.29,25.34,25.28,25.34,73100.0,19.8497,19.8889,19.8418,19.8889,73100.0
2014-09-10 13:50:00,25.35,25.41,25.32,25.32,54600.0,19.8968,19.9439,19.8732,19.8732,54600.0
2014-09-10 14:00:00,25.33,25.45,25.33,25.41,196500.0,19.8811,19.9753,19.8811,19.9439,196500.0
2014-09-10 14:10:00,25.4,25.44,25.38,25.41,38200.0,19.936,19.9674,19.9203,19.9439,38200.0
2014-09-10 14:20:00,25.4,25.41,25.36,25.36,38500.0,19.936,19.9439,19.9046,19.9046,38500.0
2014-09-10 14:30:00,25.37,25.38,25.3,25.34,72300.0,19.9125,19.9203,19.8575,19.8889,72300.0
2014-09-10 14:40:00,25.34,25.35,25.31,25.34,41400.0,19.8889,19.8968,19.8654,19.8889,41400.0
2014-09-10 14:50:00,25.34,25.39,25.33,25.39,64600.0,19.8889,19.9282,19.8811,19.9282,64600.0
2014-09-10 15:00:00,25.39,25.4,25.37,25.38,101400.0,19.9282,19.936,19.9125,19.9203,101400.0
2014-09-10 15:10:00,25.37,25.38,25.32,25.33,81100.0,19.9125,19.9203,19.8732,19.8811,81100.0
2014-09-10 15:20:00,25.34,25.34,25.29,25.32,95300.0,19.8889,19.8889,19.8497,19.8732,95300.0
2014-09-10 15:30:00,25.33,25.42,25.33,25.38,140400.0,19.8811,19.9517,19.8811,19.9203,140400.0
2014-09-10 15:40:00,25.38,25.39,25.35,25.39,118800.0,19.9203,19.9282,19.8968,19.9282,118800.0
2014-09-10 15:50:00,25.39,25.39,25.36,25.37,360400.0,19.9282,19.9282,19.9046,19.9125,360400.0
2014-09-11 09:30:00,25.25,25.37,25.1,25.32,190900.0,19.8183,19.9125,19.7006,19.8732,190900.0
2014-09-11 09:40:00,25.33,25.43,25.31,25.41,139300.0,19.8811,19.9596,19.8654,19.9439,139300.0
2014-09-11 09:50:00,25.41,25.42,25.34,25.39,153400.0,19.9439,19.9517,19.8889,19.9282,153400.0
2014-09-11 10:00:00,25.39,25.47,25.32,25.35,160800.0,19.9282,19.991,19.8732,19.8968,160800.0
2014-09-11 10:10:00,25.35,25.36,25.29,25.31,138000.0,19.8968,19.9046,19.8497,19.8654,138000.0
2014-09-11 10:20:00,25.31,25.37,25.22,25.32,111200.0,19.8654,19.9125,19.7947,19.8732,111200.0
2014-09-11 10:30:00,25.33,25.34,25.21,25.23,106200.0,19.8811,19.8889,19.7869,19.8026,106200.0
2014-09-11 10:40:00,25.22,25.38,25.2,25.35,307000.0,19.7947,19.9203,19.779,19.8968,307000.0
2014-09-11 10:50:00,25.35,25.39,25.3,25.39,101100.0,19.8968,19.9282,19.8575,19.9282,101100.0
2014-09-11 11:00:00,25.38,25.39,25.33,25.39,113400.0,19.9203,19.9282,19.8811,19.9282,113400.0
2014-09-11 11:10:00,25.38,25.39,25.34,25.35,415500.0,19.9203,19.9282,19.8889,19.8968,415500.0
2014-09-11 11:20:00,25.35,25.35,25.25,25.29,91800.0,19.8968,19.8968,19.8183,19.8497,91800.0
2014-09-11 11:30:00,25.3,25.3,25.26,25.28,83700.0,19.8575,19.8575,19.8261,19.8418,83700.0
2014-09-11 11:40:00,25.27,25.27,25.2,25.2,161200.0,19.834,19.834,19.779,19.779,161200.0
2014-09-11 11:50:00,25.2,25.29,25.2,25.25,80900.0,19.779,19.8497,19.779,19.8183,80900.0
2014-09-11 12:00:00,25.25,25.32,25.24,25.3,275200.0,19.8183,19.8732,19.8104,19.8575,275200.0
2014-09-11 12:10:00,25.3,25.3,25.23,25.25,39000.0,19.8575,19.8575,19.8026,19.8183,39000.0
2014-09-11 12:20:00,25.26,25.3,25.25,25.3,81300.0,19.8261,19.8575,19.8183,19.8575,81300.0
2014-09-11 12:30:00,25.3,25.31,25.23,25.24,50400.0,19.8575,19.8654,19.8026,19.8104,50400.0
2014-09-11 12:40:00,25.25,25.27,25.23,25.25,68900.0,19.8183,19.834,19.8026,19.8183,68900.0
2014-09-11 12:50:00,25.25,25.28,25.25,25.28,28400.0,19.8183,19.8418,19.8183,19.8418,28400.0
2014-09-11 13:00:00,25.27,25.3,25.25,25.3,60900.0,19.834,19.8575,19.8183,19.8575,60900.0
2014-09-11 13:10:00,25.3,25.31,25.29,25.3,23500.0,19.8575,19.8654,19.8497,19.8575,23500.0
2014-09-11 13:20:00,25.29,25.29,25.26,25.26,54000.0,19.8497,19.8497,19.8261,19.8261,54000.0
2014-09-11 13:30:00,25.26,25.28,25.25,25.26,40900.0,19.8261,19.8418,19.8183,19.8261,40900.0
2014-09-11 13:40:00,25.26,25.28,25.23,25.23,33000.0,19.8261,19.8418,19.8026,19.8026,33000.0
2014-09-11 13:50:00,25.24,25.25,25.23,25.23,39400.0,19.8104,19.8183,19.8026,19.8026,39400.0
2014-09-11 14:00:00,25.24,25.29,25.23,25.26,70500.0,19.8104,19.8497,19.8026,19.8261,70500.0
2014-09-11 14:10:00,25.27,25.33,25.26,25.33,71700.0,19.834,19.8811,19.8261,19.8811,71700.0
2014-09-11 14:20:00,25.34,25.47,25.34,25.47,97700.0,19.8889,19.991,19.8889,19.991,97700.0
2014-09-11 14:30:00,25.47,25.49,25.35,25.35,83100.0,19.991,20.0067,19.8968,19.8968,83100.0
2014-09-11 14:40:00,25.35,25.38,25.34,25.36,52100.0,19.8968,19.9203,19.8889,19.9046,52100.0
2014-09-11 14:50:00,25.36,25.43,25.35,25.43,151900.0,19.9046,19.9596,19.8968,19.9596,151900.0
2014-09-11 15:00:00,25.43,25.54,25.43,25.54,242200.0,19.9596,20.0459,19.9596,20.0459,242200.0
2014-09-11 15:10:00,25.55,25.55,25.49,25.52,160400.0,20.0538,20.0538,20.0067,20.0302,160400.0
2014-09-11 15:20:00,25.51,25.55,25.49,25.51,194500.0,20.0224,20.0538,20.0067,20.0224,194500.0
2014-09-11 15:30:00,25.51,25.57,25.49,25.57,202900.0,20.0224,20.0695,20.0067,20.0695,202900.0
2014-09-11 15:40:00,25.57,25.62,25.56,25.59,396900.0,20.0695,20.1087,20.0616,20.0851,396900.0
2014-09-11 15:50:00,25.59,25.6,25.57,25.59,555300.0,20.0851,20.093,20.0695,20.0851,555300.0
2014-09-12 09:30:00,25.41,25.5,25.18,25.22,309600.0,19.9439,20.0145,19.7633,19.7947,309600.0
2014-09-12 09:40:00,25.23,25.43,25.23,25.39,257100.0,19.8026,19.9596,19.8026,19.9282,257100.0
2014-09-12 09:50:00,25.39,25.4,25.29,25.29,113500.0,19.9282,19.936,19.8497,19.8497,113500.0
2014-09-12 10:00:00,25.3,25.35,25.22,25.35,133400.0,19.8575,19.8968,19.7947,19.8968,133400.0
2014-09-12 10:10:00,25.35,25.37,25.24,25.26,172500.0,19.8968,19.9125,19.8104,19.8261,172500.0
2014-09-12 10:20:00,25.26,25.28,25.2,25.24,198600.0,19.8261,19.8418,19.779,19.8104,198600.0
2014-09-12 10:30:00,25.24,25.28,25.05,25.1,317000.0,19.8104,19.8418,19.6613,19.7006,317000.0
2014-09-12 10:40:00,25.09,25.14,25.04,25.04,218600.0,19.6927,19.732,19.6535,19.6535,218600.0
2014-09-12 10:50:00,25.04,25.04,24.97,24.97,211500.0,19.6535,19.6535,19.5985,19.5985,211500.0
2014-09-12 11:00:00,24.97,25.03,24.92,24.96,256500.0,19.5985,19.6456,19.5593,19.5907,256500.0
2014-09-12 11:10:00,24.96,25.05,24.95,25.04,150700.0,19.5907,19.6613,19.5828,19.6535,150700.0
2014-09-12 11:20:00,25.04,25.09,25.01,25.01,130700.0,19.6535,19.6927,19.6299,19.6299,130700.0
2014-09-12 11:30:00,25.01,25.11,25.0,25.11,179700.0,19.6299,19.7084,19.6221,19.7084,179700.0
2014-09-12 11:40:00,25.11,25.19,25.09,25.13,109000.0,19.7084,19.7712,19.6927,19.7241,109000.0
2014-09-12 11:50:00,25.13,25.16,25.11,25.14,50300.0,19.7241,19.7476,19.7084,19.732,50300.0
2014-09-12 12:00:00,25.14,25.17,25.11,25.15,57500.0,19.732,19.7555,19.7084,19.7398,57500.0
2014-09-12 12:10:00,25.14,25.3,25.14,25.28,98500.0,19.732,19.8575,19.732,19.8418,98500.0
2014-09-12 12:20:00,25.27,25.3,25.25,25.27,61500.0,19.834,19.8575,19.8183,19.834,61500.0
2014-09-12 12:30:00,25.26,25.26,25.22,25.24,40700.0,19.8261,19.8261,19.7947,19.8104,40700.0
2014-09-12 12:40:00,25.24,25.27,25.22,25.25,78200.0,19.8104,19.834,19.7947,19.8183,78200.0
2014-09-12 12:50:00,25.24,25.28,25.21,25.24,72700.0,19.8104,19.8418,19.7869,19.8104,72700.0
2014-09-12 13:00:00,25.23,25.28,25.23,25.24,55300.0,19.8026,19.8418,19.8026,19.8104,55300.0
2014-09-12 13:10:00,25.23,25.28,25.14,25.14,85100.0,19.8026,19.8418,19.732,19.732,85100.0
2014-09-12 13:20:00,25.14,25.2,25.13,25.18,68700.0,19.732,19.779,19.7241,19.7633,68700.0
2014-09-12 13:30:00,25.17,25.22,25.14,25.14,110400.0,19.7555,19.7947,19.732,19.732,110400.0
2014-09-12 13:40:00,25.15,25.2,25.13,25.17,34800.0,19.7398,19.779,19.7241,19.7555,34800.0
2014-09-12 13:50:00,25.17,25.18,25.12,25.16,85900.0,19.7555,19.7633,19.7163,19.7476,85900.0
2014-09-12 14:00:00,25.15,25.16,25.06,25.11,130300.0,19.7398,19.7476,19.6692,19.7084,130300.0
2014-09-12 14:10:00,25.11,25.14,25.09,25.12,86400.0,19.7084,19.732,19.6927,19.7163,86400.0
2014-09-12 14:20:00,25.12,25.14,25.07,25.08,95100.0,19.7163,19.732,19.677,19.6849,95100.0
2014-09-12 14:30:00,25.08,25.09,25.03,25.03,75600.0,19.6849,19.6927,19.6456,19.6456,75600.0
2014-09-12 14:40:00,25.03,25.07,25.01,25.07,87500.0,19.6456,19.677,19.6299,19.677,87500.0
2014-09-12 14:50:00,25.07,25.07,25.03,25.07,76700.0,19.677,19.677,19.6456,19.677,76700.0
2014-09-12 15:00:00,25.07,25.08,25.02,25.07,95800.0,19.677,19.6849,19.6378,19.677,95800.0
2014-09-12 15:10:00,25.06,25.12,25.04,25.11,104400.0,19.6692,19.7163,19.6535,19.7084,104400.0
2014-09-12 15:20:00,25.12,25.17,25.12,25.15,196400.0,19.7163,19.7555,19.7163,19.7398,196400.0
2014-09-12 15:30:00,25.15,25.2,25.15,25.19,190600.0,19.7398,19.779,19.7398,19.7712,190600.0
2014-09-12 15:40:00,25.19,25.21,25.16,25.19,315600.0,19.7712,19.7869,19.7476,19.7712,315600.0
2014-09-12 15:50:00,25.2,25.22,25.17,25.18,617600.0,19.779,19.7947,19.7555,19.7633,617600.0
2014-09-15 09:30:00,25.1,25.1,24.87,24.91,251200.0,19.7006,19.7006,19.52,19.5514,251200.0
2014-09-15 09:40:00,24.91,24.91,24.8,24.88,160500.0,19.5514,19.5514,19.4651,19.5279,160500.0
2014-09-15 09:50:00,24.88,24.91,24.82,24.86,147300.0,19.5279,19.5514,19.4808,19.5122,147300.0
2014-09-15 10:00:00,24.86,24.89,24.8,24.8,169800.0,19.5122,19.5357,19.4651,19.4651,169800.0
2014-09-15 10:10:00,24.81,24.86,24.79,24.86,101500.0,19.4729,19.5122,19.4572,19.5122,101500.0
2014-09-15 10:20:00,24.85,24.92,24.82,24.92,85000.0,19.5043,19.5593,19.4808,19.5593,85000.0
2014-09-15 10:30:00,24.92,24.94,24.86,24.88,105600.0,19.5593,19.575,19.5122,19.5279,105600.0
2014-09-15 10:40:00,24.88,24.91,24.83,24.84,40000.0,19.5279,19.5514,19.4886,19.4965,40000.0
2014-09-15 10:50:00,24.84,24.89,24.84,24.88,34600.0,19.4965,19.5357,19.4965,19.5279,34600.0
2014-09-15 11:00:00,24.87,24.91,24.84,24.84,64100.0,19.52,19.5514,19.4965,19.4965,64100.0
2014-09-15 11:10:00,24.85,24.97,24.83,24.97,80100.0,19.5043,19.5985,19.4886,19.5985,80100.0
2014-09-15 11:20:00,24.97,25.03,24.96,24.98,99200.0,19.5985,19.6456,19.5907,19.6064,99200.0
2014-09-15 11:30:00,24.98,24.98,24.87,24.87,69700.0,19.6064,19.6064,19.52,19.52,69700.0
2014-09-15 11:40:00,24.86,24.88,24.82,24.86,51200.0,19.5122,19.5279,19.4808,19.5122,51200.0
2014-09-15 11:50:00,24.86,24.93,24.85,24.89,57300.0,19.5122,19.5671,19.5043,19.5357,57300.0
2014-09-15 12:00:00,24.89,24.9,24.85,24.88,36900.0,19.5357,19.5436,19.5043,19.5279,36900.0
2014-09-15 12:10:00,24.87,24.91,24.86,24.87,39200.0,19.52,19.5514,19.5122,19.52,39200.0
2014-09-15 12:20:00,24.87,24.92,24.87,24.92,38400.0,19.52,19.5593,19.52,19.5593,38400.0
2014-09-15 12:30:00,24.93,24.96,24.92,24.94,60600.0,19.5671,19.5907,19.5593,19.575,60600.0
2014-09-15 12:40:00,24.95,24.99,24.95,24.99,39600.0,19.5828,19.6142,19.5828,19.6142,39600.0
2014-09-15 12:50:00,24.99,25.0,24.96,24.96,35600.0,19.6142,19.6221,19.5907,19.5907,35600.0
2014-09-15 13:00:00,24.96,24.99,24.95,24.96,33500.0,19.5907,19.6142,19.5828,19.5907,33500.0
2014-09-15 13:10:00,24.95,24.99,24.93,24.95,31600.0,19.5828,19.6142,19.5671,19.5828,31600.0
2014-09-15 13:20:00,24.95,24.97,24.94,24.95,40300.0,19.5828,19.5985,19.575,19.5828,40300.0
2014-09-15 13:30:00,24.95,24.99,24.95,24.99,19800.0,19.5828,19.6142,19.5828,19.6142,19800.0
2014-09-15 13:40:00,24.98,25.03,24.97,25.02,36000.0,19.6064,19.6456,19.5985,19.6378,36000.0
2014-09-15 13:50:00,25.02,25.02,25.0,25.02,35100.0,19.6378,19.6378,19.6221,19.6378,35100.0
2014-09-15 14:00:00,25.01,25.05,25.01,25.05,77500.0,19.6299,19.6613,19.6299,19.6613,77500.0
2014-09-15 14:10:00,25.04,25.07,25.04,25.06,53000.0,19.6535,19.677,19.6535,19.6692,53000.0
2014-09-15 14:20:00,25.06,25.11,25.05,25.11,59200.0,19.6692,19.7084,19.6613,19.7084,59200.0
2014-09-15 14:30:00,25.1,25.11,25.07,25.11,67600.0,19.7006,19.7084,19.677,19.7084,67600.0
2014-09-15 14:40:00,25.11,25.12,25.05,25.05,37100.0,19.7084,19.7163,19.6613,19.6613,37100.0
2014-09-15 14:50:00,25.05,25.05,25.03,25.04,37800.0,19.6613,19.6613,19.6456,19.6535,37800.0
2014-09-15 15:00:00,25.05,25.06,25.04,25.04,56400.0,19.6613,19.6692,19.6535,19.6535,56400.0
2014-09-15 15:10:00,25.04,25.04,24.99,25.0,57300.0,19.6535,19.6535,19.6142,19.6221,57300.0
2014-09-15 15:20:00,25.0,25.06,25.0,25.05,87400.0,19.6221,19.6692,19.6221,19.6613,87400.0
2014-09-15 15:30:00,25.05,25.05,25.0,25.02,106300.0,19.6613,19.6613,19.6221,19.6378,106300.0
2014-09-15 15:40:00,25.02,25.05,25.01,25.02,171600.0,19.6378,19.6613,19.6299,19.6378,171600.0
2014-09-15 15:50:00,25.02,25.03,24.98,25.01,556600.0,19.6378,19.6456,19.6064,19.6299,556600.0
2014-09-16 09:30:00,24.96,25.03,24.85,24.88,146000.0,19.5907,19.6456,19.5043,19.5279,146000.0
2014-09-16 09:40:00,24.88,24.89,24.79,24.87,184200.0,19.5279,19.5357,19.4572,19.52,184200.0
2014-09-16 09:50:00,24.86,24.88,24.82,24.85,56700.0,19.5122,19.5279,19.4808,19.5043,56700.0
2014-09-16 10:00:00,24.85,24.87,24.79,24.8,141000.0,19.5043,19.52,19.4572,19.4651,141000.0
2014-09-16 10:10:00,24.81,24.85,24.79,24.82,94700.0,19.4729,19.5043,19.4572,19.4808,94700.0
2014-09-16 10:20:00,24.81,24.85,24.78,24.79,153900.0,19.4729,19.5043,19.4494,19.4572,153900.0
2014-09-16 10:30:00,24.79,24.82,24.76,24.77,92000.0,19.4572,19.4808,19.4337,19.4415,92000.0
2014-09-16 10:40:00,24.77,24.83,24.77,24.81,105100.0,19.4415,19.4886,19.4415,19.4729,105100.0
2014-09-16 10:50:00,24.8,24.83,24.78,24.78,133500.0,19.4651,19.4886,19.4494,19.4494,133500.0
2014-09-16 11:00:00,24.77,24.85,24.77,24.79,142000.0,19.4415,19.5043,19.4415,19.4572,142000.0
2014-09-16 11:10:00,24.79,24.81,24.78,24.78,68700.0,19.4572,19.4729,19.4494,19.4494,68700.0
2014-09-16 11:20:00,24.77,24.85,24.77,24.85,65800.0,19.4415,19.5043,19.4415,19.5043,65800.0
2014-09-16 11:30:00,24.86,25.01,24.85,25.0,112300.0,19.5122,19.6299,19.5043,19.6221,112300.0
2014-09-16 11:40:00,25.0,25.32,24.99,25.32,792200.0,19.6221,19.8732,19.6142,19.8732,792200.0
2014-09-16 11:50:00,25.32,25.32,25.16,25.18,319100.0,19.8732,19.8732,19.7476,19.7633,319100.0
2014-09-16 12:00:00,25.18,25.34,25.13,25.13,300800.0,19.7633,19.8889,19.7241,19.7241,300800.0
2014-09-16 12:10:00,25.13,25.21,25.11,25.14,107400.0,19.7241,19.7869,19.7084,19.732,107400.0
2014-09-16 12:20:00,25.15,25.24,25.12,25.2,210500.0,19.7398,19.8104,19.7163,19.779,210500.0
2014-09-16 12:30:00,25.19,25.19,25.09,25.14,79800.0,19.7712,19.7712,19.6927,19.732,79800.0
2014-09-16 12:40:00,25.14,25.16,25.08,25.09,72300.0,19.732,19.7476,19.6849,19.6927,72300.0
2014-09-16 12:50:00,25.09,25.11,25.02,25.09,84700.0,19.6927,19.7084,19.6378,19.6927,84700.0
2014-09-16 13:00:00,25.09,25.17,25.09,25.15,68500.0,19.6927,19.7555,19.6927,19.7398,68500.0
2014-09-16 13:10:00,25.15,25.18,25.13,25.17,90600.0,19.7398,19.7633,19.7241,19.7555,90600.0
2014-09-16 13:20:00,25.17,25.21,25.17,25.17,155000.0,19.7555,19.7869,19.7555,19.7555,155000.0
2014-09-16 13:30:00,25.18,25.21,25.13,25.19,181700.0,19.7633,19.7869,19.7241,19.7712,181700.0
2014-09-16 13:40:00,25.19,25.21,25.17,25.2,130100.0,19.7712,19.7869,19.7555,19.779,130100.0
2014-09-16 13:50:00,25.2,25.21,25.19,25.2,109900.0,19.779,19.7869,19.7712,19.779,109900.0
2014-09-16 14:00:00,25.2,25.27,25.19,25.25,117800.0,19.779,19.834,19.7712,19.8183,117800.0
2014-09-16 14:10:00,25.25,25.26,25.22,25.25,76300.0,19.8183,19.8261,19.7947,19.8183,76300.0
2014-09-16 14:20:00,25.24,25.24,25.16,25.18,71300.0,19.8104,19.8104,19.7476,19.7633,71300.0
2014-09-16 14:30:00,25.19,25.19,25.13,25.13,57600.0,19.7712,19.7712,19.7241,19.7241,57600.0
2014-09-16 14:40:00,25.13,25.18,25.11,25.16,58200.0,19.7241,19.7633,19.7084,19.7476,58200.0
2014-09-16 14:50:00,25.17,25.17,25.13,25.13,61300.0,19.7555,19.7555,19.7241,19.7241,61300.0
2014-09-16 15:00:00,25.14,25.18,25.13,25.17,66300.0,19.732,19.7633,19.7241,19.7555,66300.0
2014-09-16 15:10:00,25.16,25.18,25.12,25.12,117000.0,19.7476,19.7633,19.7163,19.7163,117000.0
2014-09-16 15:20:00,25.13,25.16,25.07,25.08,118900.0,19.7241,19.7476,19.677,19.6849,118900.0
2014-09-16 15:30:00,25.09,25.1,25.06,25.1,139100.0,19.6927,19.7006,19.6692,19.7006,139100.0
2014-09-16 15:40:00,25.1,25.13,25.08,25.1,199200.0,19.7006,19.7241,19.6849,19.7006,199200.0
2014-09-16 15:50:00,25.1,25.11,25.02,25.03,594900.0,19.7006,19.7084,19.6378,19.6456,594900.0
2014-09-17 09:30:00,25.04,25.07,24.92,25.0,164400.0,19.6535,19.677,19.5593,19.6221,164400.0
2014-09-17 09:40:00,25.01,25.05,24.96,25.03,81200.0,19.6299,19.6613,19.5907,19.6456,81200.0
2014-09-17 09:50:00,25.03,25.04,24.89,24.96,169000.0,19.6456,19.6535,19.5357,19.5907,169000.0
2014-09-17 10:00:00,24.97,24.97,24.87,24.87,206400.0,19.5985,19.5985,19.52,19.52,206400.0
2014-09-17 10:10:00,24.88,24.88,24.76,24.8,197900.0,19.5279,19.5279,19.4337,19.4651,197900.0
2014-09-17 10:20:00,24.8,24.81,24.75,24.79,212400.0,19.4651,19.4729,19.4258,19.4572,212400.0
2014-09-17 10:30:00,24.78,24.83,24.77,24.8,139700.0,19.4494,19.4886,19.4415,19.4651,139700.0
2014-09-17 10:40:00,24.79,24.88,24.78,24.88,65000.0,19.4572,19.5279,19.4494,19.5279,65000.0
2014-09-17 10:50:00,24.88,24.89,24.82,24.87,55600.0,19.5279,19.5357,19.4808,19.52,55600.0
2014-09-17 11:00:00,24.86,24.9,24.85,24.89,92600.0,19.5122,19.5436,19.5043,19.5357,92600.0
2014-09-17 11:10:00,24.88,24.89,24.85,24.86,36700.0,19.5279,19.5357,19.5043,19.5122,36700.0
2014-09-17 11:20:00,24.87,24.94,24.87,24.94,64000.0,19.52,19.575,19.52,19.575,64000.0
2014-09-17 11:30:00,24.95,24.95,24.87,24.91,40900.0,19.5828,19.5828,19.52,19.5514,40900.0
2014-09-17 11:40:00,24.91,24.91,24.88,24.89,27800.0,19.5514,19.5514,19.5279,19.5357,27800.0
2014-09-17 11:50:00,24.89,24.91,24.87,24.9,42400.0,19.5357,19.5514,19.52,19.5436,42400.0
2014-09-17 12:00:00,24.91,24.94,24.88,24.94,46100.0,19.5514,19.575,19.5279,19.575,46100.0
2014-09-17 12:10:00,24.93,24.96,24.92,24.94,30100.0,19.5671,19.5907,19.5593,19.575,30100.0
2014-09-17 12:20:00,24.94,24.97,24.93,24.96,31700.0,19.575,19.5985,19.5671,19.5907,31700.0
2014-09-17 12:30:00,24.96,25.0,24.93,24.98,36300.0,19.5907,19.6221,19.5671,19.6064,36300.0
2014-09-17 12:40:00,24.99,25.0,24.98,24.99,34900.0,19.6142,19.6221,19.6064,19.6142,34900.0
2014-09-17 12:50:00,24.99,25.0,24.96,25.0,65000.0,19.6142,19.6221,19.5907,19.6221,65000.0
2014-09-17 13:00:00,25.0,25.0,24.97,24.97,69000.0,19.6221,19.6221,19.5985,19.5985,69000.0
2014-09-17 13:10:00,24.97,24.98,24.94,24.94,35000.0,19.5985,19.6064,19.575,19.575,35000.0
2014-09-17 13:20:00,24.95,24.96,24.92,24.92,52700.0,19.5828,19.5907,19.5593,19.5593,52700.0
2014-09-17 13:30:00,24.92,24.93,24.89,24.89,27800.0,19.5593,19.5671,19.5357,19.5357,27800.0
2014-09-17 13:40:00,24.9,24.94,24.89,24.92,44000.0,19.5436,19.575,19.5357,19.5593,44000.0
2014-09-17 13:50:00,24.92,24.94,24.88,24.91,197500.0,19.5593,19.575,19.5279,19.5514,197500.0
2014-09-17 14:00:00,24.92,25.0,24.75,24.84,176700.0,19.5593,19.6221,19.4258,19.4965,176700.0
2014-09-17 14:10:00,24.84,24.91,24.82,24.91,98500.0,19.4965,19.5514,19.4808,19.5514,98500.0
2014-09-17 14:20:00,24.91,25.02,24.9,24.97,363000.0,19.5514,19.6378,19.5436,19.5985,363000.0
2014-09-17 14:30:00,24.98,25.05,24.93,24.97,137600.0,19.6064,19.6613,19.5671,19.5985,137600.0
2014-09-17 14:40:00,24.98,25.0,24.9,24.93,249400.0,19.6064,19.6221,19.5436,19.5671,249400.0
2014-09-17 14:50:00,24.92,24.96,24.84,24.86,191900.0,19.5593,19.5907,19.4965,19.5122,191900.0
2014-09-17 15:00:00,24.85,24.92,24.82,24.88,129700.0,19.5043,19.5593,19.4808,19.5279,129700.0
2014-09-17 15:10:00,24.89,24.91,24.85,24.85,133000.0,19.5357,19.5514,19.5043,19.5043,133000.0
2014-09-17 15:20:00,24.85,24.85,24.71,24.77,460000.0,19.5043,19.5043,19.3945,19.4415,460000.0
2014-09-17 15:30:00,24.77,24.78,24.65,24.69,388700.0,19.4415,19.4494,19.3474,19.3788,388700.0
2014-09-17 15:40:00,24.69,24.73,24.62,24.64,609800.0,19.3788,19.4101,19.3238,19.3395,609800.0
2014-09-17 15:50:00,24.65,24.72,24.65,24.66,934400.0,19.3474,19.4023,19.3474,19.3552,934400.0
2014-09-18 09:30:00,24.53,24.59,24.32,24.34,249600.0,19.2532,19.3003,19.0883,19.104,249600.0
2014-09-18 09:40:00,24.33,24.37,24.28,24.28,213400.0,19.0962,19.1276,19.057,19.057,213400.0
2014-09-18 09:50:00,24.28,24.3,24.21,24.25,248500.0,19.057,19.0727,19.002,19.0334,248500.0
2014-09-18 10:00:00,24.25,24.27,24.21,24.21,209700.0,19.0334,19.0491,19.002,19.002,209700.0
2014-09-18 10:10:00,24.21,24.29,24.18,24.26,216200.0,19.002,19.0648,18.9785,19.0413,216200.0
2014-09-18 10:20:00,24.26,24.43,24.25,24.35,321700.0,19.0413,19.1747,19.0334,19.1119,321700.0
2014-09-18 10:30:00,24.35,24.54,24.35,24.49,155400.0,19.1119,19.261,19.1119,19.2218,155400.0
2014-09-18 10:40:00,24.49,24.53,24.39,24.46,159500.0,19.2218,19.2532,19.1433,19.1982,159500.0
2014-09-18 10:50:00,24.46,24.48,24.38,24.39,115800.0,19.1982,19.2139,19.1354,19.1433,115800.0
2014-09-18 11:00:00,24.38,24.44,24.36,24.4,110600.0,19.1354,19.1825,19.1197,19.1511,110600.0
2014-09-18 11:10:00,24.41,24.45,24.37,24.44,102400.0,19.159,19.1904,19.1276,19.1825,102400.0
2014-09-18 11:20:00,24.44,24.44,24.36,24.36,80100.0,19.1825,19.1825,19.1197,19.1197,80100.0
2014-09-18 11:30:00,24.37,24.41,24.35,24.35,95000.0,19.1276,19.159,19.1119,19.1119,95000.0
2014-09-18 11:40:00,24.36,24.38,24.3,24.3,88500.0,19.1197,19.1354,19.0727,19.0727,88500.0
2014-09-18 11:50:00,24.3,24.37,24.29,24.37,97900.0,19.0727,19.1276,19.0648,19.1276,97900.0
2014-09-18 12:00:00,24.38,24.45,24.37,24.41,107900.0,19.1354,19.1904,19.1276,19.159,107900.0
2014-09-18 12:10:00,24.41,24.45,24.39,24.45,89400.0,19.159,19.1904,19.1433,19.1904,89400.0
2014-09-18 12:20:00,24.44,24.44,24.42,24.43,93900.0,19.1825,19.1825,19.1668,19.1747,93900.0
2014-09-18 12:30:00,24.43,24.45,24.41,24.45,75600.0,19.1747,19.1904,19.159,19.1904,75600.0
2014-09-18 12:40:00,24.44,24.44,24.41,24.43,72100.0,19.1825,19.1825,19.159,19.1747,72100.0
2014-09-18 12:50:00,24.42,24.45,24.39,24.44,128100.0,19.1668,19.1904,19.1433,19.1825,128100.0
2014-09-18 13:00:00,24.44,24.45,24.37,24.39,78900.0,19.1825,19.1904,19.1276,19.1433,78900.0
2014-09-18 13:10:00,24.39,24.42,24.38,24.41,66300.0,19.1433,19.1668,19.1354,19.159,66300.0
2014-09-18 13:20:00,24.4,24.42,24.38,24.4,75500.0,19.1511,19.1668,19.1354,19.1511,75500.0
2014-09-18 13:30:00,24.39,24.43,24.38,24.41,70800.0,19.1433,19.1747,19.1354,19.159,70800.0
2014-09-18 13:40:00,24.4,24.42,24.39,24.4,108800.0,19.1511,19.1668,19.1433,19.1511,108800.0
2014-09-18 13:50:00,24.4,24.43,24.39,24.42,150100.0,19.1511,19.1747,19.1433,19.1668,150100.0
2014-09-18 14:00:00,24.41,24.48,24.41,24.43,68800.0,19.159,19.2139,19.159,19.1747,68800.0
2014-09-18 14:10:00,24.43,24.45,24.41,24.43,72800.0,19.1747,19.1904,19.159,19.1747,72800.0
2014-09-18 14:20:00,24.43,24.44,24.42,24.42,45000.0,19.1747,19.1825,19.1668,19.1668,45000.0
2014-09-18 14:30:00,24.43,24.47,24.42,24.45,52400.0,19.1747,19.2061,19.1668,19.1904,52400.0
2014-09-18 14:40:00,24.44,24.48,24.43,24.43,85100.0,19.1825,19.2139,19.1747,19.1747,85100.0
2014-09-18 14:50:00,24.43,24.45,24.42,24.44,85100.0,19.1747,19.1904,19.1668,19.1825,85100.0
2014-09-18 15:00:00,24.44,24.48,24.41,24.45,125700.0,19.1825,19.2139,19.159,19.1904,125700.0
2014-09-18 15:10:00,24.46,24.5,24.45,24.5,103800.0,19.1982,19.2296,19.1904,19.2296,103800.0
2014-09-18 15:20:00,24.5,24.5,24.46,24.5,105800.0,19.2296,19.2296,19.1982,19.2296,105800.0
2014-09-18 15:30:00,24.49,24.55,24.49,24.54,201400.0,19.2218,19.2689,19.2218,19.261,201400.0
2014-09-18 15:40:00,24.55,24.55,24.48,24.48,380800.0,19.2689,19.2689,19.2139,19.2139,380800.0
2014-09-18 15:50:00,24.48,24.51,24.46,24.49,645700.0,19.2139,19.2375,19.1982,19.2218,645700.0
2014-09-19 09:30:00,24.53,24.55,24.4,24.47,589400.0,19.2532,19.2689,19.1511,19.2061,589400.0
2014-09-19 09:40:00,24.47,24.55,24.4,24.48,126000.0,19.2061,19.2689,19.1511,19.2139,126000.0
2014-09-19 09:50:00,24.46,24.48,24.4,24.42,132800.0,19.1982,19.2139,19.1511,19.1668,132800.0
2014-09-19 10:00:00,24.41,24.49,24.41,24.47,127300.0,19.159,19.2218,19.159,19.2061,127300.0
2014-09-19 10:10:00,24.46,24.47,24.39,24.39,107300.0,19.1982,19.2061,19.1433,19.1433,107300.0
2014-09-19 10:20:00,24.4,24.45,24.31,24.32,133600.0,19.1511,19.1904,19.0805,19.0883,133600.0
2014-09-19 10:30:00,24.33,24.41,24.33,24.35,118800.0,19.0962,19.159,19.0962,19.1119,118800.0
2014-09-19 10:40:00,24.35,24.36,24.19,24.24,337500.0,19.1119,19.1197,18.9863,19.0256,337500.0
2014-09-19 10:50:00,24.24,24.34,24.2,24.28,120700.0,19.0256,19.104,18.9942,19.057,120700.0
2014-09-19 11:00:00,24.28,24.3,24.21,24.21,100300.0,19.057,19.0727,19.002,19.002,100300.0
2014-09-19 11:10:00,24.22,24.28,24.21,24.24,87700.0,19.0099,19.057,19.002,19.0256,87700.0
2014-09-19 11:20:00,24.24,24.29,24.22,24.26,67200.0,19.0256,19.0648,19.0099,19.0413,67200.0
2014-09-19 11:30:00,24.25,24.36,24.25,24.31,127200.0,19.0334,19.1197,19.0334,19.0805,127200.0
2014-09-19 11:40:00,24.31,24.32,24.22,24.24,146300.0,19.0805,19.0883,19.0099,19.0256,146300.0
2014-09-19 11:50:00,24.24,24.26,24.2,24.21,108700.0,19.0256,19.0413,18.9942,19.002,108700.0
2014-09-19 12:00:00,24.21,24.26,24.17,24.18,193000.0,19.002,19.0413,18.9706,18.9785,193000.0
2014-09-19 12:10:00,24.18,24.18,24.08,24.12,195100.0,18.9785,18.9785,18.9,18.9314,195100.0
2014-09-19 12:20:00,24.11,24.13,24.06,24.11,129800.0,18.9235,18.9392,18.8843,18.9235,129800.0
2014-09-19 12:30:00,24.1,24.13,24.05,24.11,89800.0,18.9157,18.9392,18.8764,18.9235,89800.0
2014-09-19 12:40:00,24.1,24.11,24.04,24.08,107000.0,18.9157,18.9235,18.8686,18.9,107000.0
2014-09-19 12:50:00,24.08,24.13,24.07,24.13,123900.0,18.9,18.9392,18.8921,18.9392,123900.0
2014-09-19 13:00:00,24.13,24.14,24.03,24.03,59600.0,18.9392,18.9471,18.8607,18.8607,59600.0
2014-09-19 13:10:00,24.03,24.07,24.01,24.06,100000.0,18.8607,18.8921,18.845,18.8843,100000.0
2014-09-19 13:20:00,24.05,24.08,24.02,24.08,53300.0,18.8764,18.9,18.8529,18.9,53300.0
2014-09-19 13:30:00,24.09,24.12,23.96,23.98,155600.0,18.9078,18.9314,18.8058,18.8215,155600.0
2014-09-19 13:40:00,23.98,24.01,23.92,23.94,262200.0,18.8215,18.845,18.7744,18.7901,262200.0
2014-09-19 13:50:00,23.93,23.97,23.9,23.96,152900.0,18.7822,18.8136,18.7587,18.8058,152900.0
2014-09-19 14:00:00,23.97,24.02,23.96,23.98,77200.0,18.8136,18.8529,18.8058,18.8215,77200.0
2014-09-19 14:10:00,23.98,24.06,23.95,24.06,120800.0,18.8215,18.8843,18.7979,18.8843,120800.0
2014-09-19 14:20:00,24.06,24.17,24.06,24.17,120600.0,18.8843,18.9706,18.8843,18.9706,120600.0
2014-09-19 14:30:00,24.17,24.18,24.06,24.08,83400.0,18.9706,18.9785,18.8843,18.9,83400.0
2014-09-19 14:40:00,24.07,24.16,24.07,24.13,92800.0,18.8921,18.9628,18.8921,18.9392,92800.0
2014-09-19 14:50:00,24.13,24.13,24.05,24.05,68200.0,18.9392,18.9392,18.8764,18.8764,68200.0
2014-09-19 15:00:00,24.05,24.12,24.05,24.08,97000.0,18.8764,18.9314,18.8764,18.9,97000.0
2014-09-19 15:10:00,24.09,24.12,24.08,24.08,84300.0,18.9078,18.9314,18.9,18.9,84300.0
2014-09-19 15:20:00,24.08,24.15,24.05,24.14,130800.0,18.9,18.9549,18.8764,18.9471,130800.0
2014-09-19 15:30:00,24.14,24.16,24.13,24.14,123200.0,18.9471,18.9628,18.9392,18.9471,123200.0
2014-09-19 15:40:00,24.15,24.2,24.14,24.19,344500.0,18.9549,18.9942,18.9471,18.9863,344500.0
2014-09-19 15:50:00,24.19,24.23,24.15,24.2,975600.0,18.9863,19.0177,18.9549,18.9942,975600.0
2014-09-22 09:30:00,24.1,24.17,23.87,23.91,250500.0,18.9157,18.9706,18.7352,18.7665,250500.0
2014-09-22 09:40:00,23.9,23.91,23.74,23.77,308400.0,18.7587,18.7665,18.6331,18.6567,308400.0
2014-09-22 09:50:00,23.78,23.83,23.71,23.73,173400.0,18.6645,18.7038,18.6096,18.6253,173400.0
2014-09-22 10:00:00,23.74,23.75,23.66,23.67,161000.0,18.6331,18.641,18.5703,18.5782,161000.0
2014-09-22 10:10:00,23.67,23.73,23.65,23.7,177000.0,18.5782,18.6253,18.5625,18.6017,177000.0
2014-09-22 10:20:00,23.69,23.69,23.53,23.55,130700.0,18.5939,18.5939,18.4683,18.484,130700.0
2014-09-22 10:30:00,23.56,23.65,23.55,23.64,129900.0,18.4918,18.5625,18.484,18.5546,129900.0
2014-09-22 10:40:00,23.65,23.67,23.57,23.58,84500.0,18.5625,18.5782,18.4997,18.5075,84500.0
2014-09-22 10:50:00,23.57,23.59,23.51,23.56,129300.0,18.4997,18.5154,18.4526,18.4918,129300.0
2014-09-22 11:00:00,23.56,23.63,23.53,23.58,151300.0,18.4918,18.5468,18.4683,18.5075,151300.0
2014-09-22 11:10:00,23.57,23.58,23.53,23.55,150300.0,18.4997,18.5075,18.4683,18.484,150300.0
2014-09-22 11:20:00,23.55,23.59,23.54,23.55,127300.0,18.484,18.5154,18.4761,18.484,127300.0
2014-09-22 11:30:00,23.56,23.71,23.53,23.69,118000.0,18.4918,18.6096,18.4683,18.5939,118000.0
2014-09-22 11:40:00,23.7,23.7,23.56,23.57,126700.0,18.6017,18.6017,18.4918,18.4997,126700.0
2014-09-22 11:50:00,23.57,23.79,23.57,23.78,225500.0,18.4997,18.6724,18.4997,18.6645,225500.0
2014-09-22 12:00:00,23.79,23.86,23.73,23.78,205500.0,18.6724,18.7273,18.6253,18.6645,205500.0
2014-09-22 12:10:00,23.77,23.81,23.73,23.77,194100.0,18.6567,18.6881,18.6253,18.6567,194100.0
2014-09-22 12:20:00,23.77,23.77,23.68,23.69,122900.0,18.6567,18.6567,18.586,18.5939,122900.0
2014-09-22 12:30:00,23.7,23.78,23.7,23.77,62900.0,18.6017,18.6645,18.6017,18.6567,62900.0
2014-09-22 12:40:00,23.77,23.81,23.75,23.78,35100.0,18.6567,18.6881,18.641,18.6645,35100.0
2014-09-22 12:50:00,23.79,23.82,23.78,23.78,43000.0,18.6724,18.6959,18.6645,18.6645,43000.0
2014-09-22 13:00:00,23.77,23.8,23.76,23.77,31800.0,18.6567,18.6802,18.6488,18.6567,31800.0
2014-09-22 13:10:00,23.77,23.79,23.76,23.78,31100.0,18.6567,18.6724,18.6488,18.6645,31100.0
2014-09-22 13:20:00,23.77,23.83,23.76,23.82,48800.0,18.6567,18.7038,18.6488,18.6959,48800.0
2014-09-22 13:30:00,23.83,23.88,23.81,23.82,58800.0,18.7038,18.743,18.6881,18.6959,58800.0
2014-09-22 13:40:00,23.83,23.84,23.8,23.84,34400.0,18.7038,18.7116,18.6802,18.7116,34400.0
2014-09-22 13:50:00,23.84,23.84,23.81,23.82,25800.0,18.7116,18.7116,18.6881,18.6959,25800.0
2014-09-22 14:00:00,23.82,23.84,23.81,23.82,44500.0,18.6959,18.7116,18.6881,18.6959,44500.0
2014-09-22 14:10:00,23.82,23.85,23.81,23.81,35100.0,18.6959,18.7195,18.6881,18.6881,35100.0
2014-09-22 14:20:00,23.81,23.83,23.8,23.8,40900.0,18.6881,18.7038,18.6802,18.6802,40900.0
2014-09-22 14:30:00,23.81,23.82,23.76,23.77,92000.0,18.6881,18.6959,18.6488,18.6567,92000.0
2014-09-22 14:40:00,23.77,23.81,23.76,23.79,40600.0,18.6567,18.6881,18.6488,18.6724,40600.0
2014-09-22 14:50:00,23.79,23.81,23.75,23.76,40500.0,18.6724,18.6881,18.641,18.6488,40500.0
2014-09-22 15:00:00,23.76,23.77,23.66,23.67,92000.0,18.6488,18.6567,18.5703,18.5782,92000.0
2014-09-22 15:10:00,23.68,23.68,23.63,23.66,146900.0,18.586,18.586,18.5468,18.5703,146900.0
2014-09-22 15:20:00,23.66,23.72,23.66,23.7,88700.0,18.5703,18.6174,18.5703,18.6017,88700.0
2014-09-22 15:30:00,23.69,23.7,23.64,23.65,107600.0,18.5939,18.6017,18.5546,18.5625,107600.0
2014-09-22 15:40:00,23.66,23.68,23.62,23.62,329200.0,18.5703,18.586,18.5389,18.5389,329200.0
2014-09-22 15:50:00,23.63,23.68,23.61,23.67,674600.0,18.5468,18.586,18.5311,18.5782,674600.0
2014-09-23 09:30:00,23.9,24.06,23.85,23.94,226600.0,18.7587,18.8843,18.7195,18.7901,226600.0
2014-09-23 09:40:00,23.94,23.98,23.87,23.89,164000.0,18.7901,18.8215,18.7352,18.7508,164000.0
2014-09-23 09:50:00,23.88,23.93,23.73,23.75,150000.0,18.743,18.7822,18.6253,18.641,150000.0
2014-09-23 10:00:00,23.75,23.83,23.66,23.79,300100.0,18.641,18.7038,18.5703,18.6724,300100.0
2014-09-23 10:10:00,23.79,23.86,23.76,23.79,141600.0,18.6724,18.7273,18.6488,18.6724,141600.0
2014-09-23 10:20:00,23.79,23.83,23.72,23.79,209600.0,18.6724,18.7038,18.6174,18.6724,209600.0
2014-09-23 10:30:00,23.8,23.81,23.71,23.74,81300.0,18.6802,18.6881,18.6096,18.6331,81300.0
2014-09-23 10:40:00,23.73,23.74,23.67,23.7,55100.0,18.6253,18.6331,18.5782,18.6017,55100.0
2014-09-23 10:50:00,23.7,23.73,23.67,23.7,93400.0,18.6017,18.6253,18.5782,18.6017,93400.0
2014-09-23 11:00:00,23.71,23.74,23.69,23.71,55700.0,18.6096,18.6331,18.5939,18.6096,55700.0
2014-09-23 11:10:00,23.71,23.81,23.69,23.79,63400.0,18.6096,18.6881,18.5939,18.6724,63400.0
2014-09-23 11:20:00,23.79,23.83,23.77,23.78,237200.0,18.6724,18.7038,18.6567,18.6645,237200.0
2014-09-23 11:30:00,23.77,23.88,23.77,23.83,222100.0,18.6567,18.743,18.6567,18.7038,222100.0
2014-09-23 11:40:00,23.84,23.93,23.84,23.87,135000.0,18.7116,18.7822,18.7116,18.7352,135000.0
2014-09-23 11:50:00,23.87,23.97,23.86,23.91,56700.0,18.7352,18.8136,18.7273,18.7665,56700.0
2014-09-23 12:00:00,23.91,23.92,23.88,23.9,170200.0,18.7665,18.7744,18.743,18.7587,170200.0
2014-09-23 12:10:00,23.91,23.95,23.87,23.93,55700.0,18.7665,18.7979,18.7352,18.7822,55700.0
2014-09-23 12:20:00,23.93,23.94,23.86,23.92,84700.0,18.7822,18.7901,18.7273,18.7744,84700.0
2014-09-23 12:30:00,23.92,23.98,23.91,23.95,72900.0,18.7744,18.8215,18.7665,18.7979,72900.0
2014-09-23 12:40:00,23.96,24.01,23.94,23.94,89500.0,18.8058,18.845,18.7901,18.7901,89500.0
2014-09-23 12:50:00,23.94,24.02,23.93,24.02,111200.0,18.7901,18.8529,18.7822,18.8529,111200.0
2014-09-23 13:00:00,24.02,24.08,24.02,24.04,128700.0,18.8529,18.9,18.8529,18.8686,128700.0
2014-09-23 13:10:00,24.04,24.1,24.04,24.1,103600.0,18.8686,18.9157,18.8686,18.9157,103600.0
2014-09-23 13:20:00,24.1,24.15,24.08,24.13,196400.0,18.9157,18.9549,18.9,18.9392,196400.0
2014-09-23 13:30:00,24.14,24.18,24.1,24.13,144500.0,18.9471,18.9785,18.9157,18.9392,144500.0
2014-09-23 13:40:00,24.14,24.17,24.13,24.16,75500.0,18.9471,18.9706,18.9392,18.9628,75500.0
2014-09-23 13:50:00,24.17,24.21,24.16,24.2,148000.0,18.9706,19.002,18.9628,18.9942,148000.0
2014-09-23 14:00:00,24.2,24.25,24.19,24.25,176000.0,18.9942,19.0334,18.9863,19.0334,176000.0
2014-09-23 14:10:00,24.25,24.26,24.21,24.23,174900.0,19.0334,19.0413,19.002,19.0177,174900.0
2014-09-23 14:20:00,24.22,24.27,24.17,24.21,216100.0,19.0099,19.0491,18.9706,19.002,216100.0
2014-09-23 14:30:00,24.2,24.25,24.17,24.21,196200.0,18.9942,19.0334,18.9706,19.002,196200.0
2014-09-23 14:40:00,24.2,24.21,24.16,24.16,89300.0,18.9942,19.002,18.9628,18.9628,89300.0
2014-09-23 14:50:00,24.16,24.19,24.13,24.15,148100.0,18.9628,18.9863,18.9392,18.9549,148100.0
2014-09-23 15:00:00,24.16,24.16,24.03,24.05,159000.0,18.9628,18.9628,18.8607,18.8764,159000.0
2014-09-23 15:10:00,24.06,24.09,24.03,24.05,79500.0,18.8843,18.9078,18.8607,18.8764,79500.0
2014-09-23 15:20:00,24.05,24.13,24.05,24.12,76200.0,18.8764,18.9392,18.8764,18.9314,76200.0
2014-09-23 15:30:00,24.12,24.13,24.05,24.1,192500.0,18.9314,18.9392,18.8764,18.9157,192500.0
2014-09-23 15:40:00,24.1,24.11,24.03,24.05,353800.0,18.9157,18.9235,18.8607,18.8764,353800.0
2014-09-23 15:50:00,24.05,24.05,23.99,24.0,543300.0,18.8764,18.8764,18.8293,18.8372,543300.0
2014-09-24 09:30:00,23.71,23.98,23.71,23.91,155800.0,18.6096,18.8215,18.6096,18.7665,155800.0
2014-09-24 09:40:00,23.9,23.98,23.78,23.85,140300.0,18.7587,18.8215,18.6645,18.7195,140300.0
2014-09-24 09:50:00,23.86,23.97,23.81,23.93,72500.0,18.7273,18.8136,18.6881,18.7822,72500.0
2014-09-24 10:00:00,23.93,23.95,23.86,23.88,107800.0,18.7822,18.7979,18.7273,18.743,107800.0
2014-09-24 10:10:00,23.89,24.07,23.89,23.96,185600.0,18.7508,18.8921,18.7508,18.8058,185600.0
2014-09-24 10:20:00,23.96,24.04,23.94,24.04,80300.0,18.8058,18.8686,18.7901,18.8686,80300.0
2014-09-24 10:30:00,24.03,24.2,24.02,24.11,137800.0,18.8607,18.9942,18.8529,18.9235,137800.0
2014-09-24 10:40:00,24.11,24.16,24.08,24.08,79400.0,18.9235,18.9628,18.9,18.9,79400.0
2014-09-24 10:50:00,24.08,24.09,24.01,24.02,82100.0,18.9,18.9078,18.845,18.8529,82100.0
2014-09-24 11:00:00,24.01,24.03,23.98,23.99,75200.0,18.845,18.8607,18.8215,18.8293,75200.0
2014-09-24 11:10:00,23.98,23.99,23.92,23.96,54900.0,18.8215,18.8293,18.7744,18.8058,54900.0
2014-09-24 11:20:00,23.96,23.99,23.92,23.95,109600.0,18.8058,18.8293,18.7744,18.7979,109600.0
2014-09-24 11:30:00,23.95,24.0,23.95,23.97,155300.0,18.7979,18.8372,18.7979,18.8136,155300.0
2014-09-24 11:40:00,23.96,23.97,23.9,23.9,42300.0,18.8058,18.8136,18.7587,18.7587,42300.0
2014-09-24 11:50:00,23.9,23.91,23.88,23.88,50000.0,18.7587,18.7665,18.743,18.743,50000.0
2014-09-24 12:00:00,23.88,23.98,23.86,23.96,145100.0,18.743,18.8215,18.7273,18.8058,145100.0
2014-09-24 12:10:00,23.96,24.0,23.93,23.93,118200.0,18.8058,18.8372,18.7822,18.7822,118200.0
2014-09-24 12:20:00,23.93,23.97,23.92,23.95,43700.0,18.7822,18.8136,18.7744,18.7979,43700.0
2014-09-24 12:30:00,23.95,23.98,23.93,23.93,43100.0,18.7979,18.8215,18.7822,18.7822,43100.0
2014-09-24 12:40:00,23.93,23.95,23.89,23.9,29900.0,18.7822,18.7979,18.7508,18.7587,29900.0
2014-09-24 12:50:00,23.89,23.94,23.86,23.93,37700.0,18.7508,18.7901,18.7273,18.7822,37700.0
2014-09-24 13:00:00,23.94,23.94,23.9,23.91,31700.0,18.7901,18.7901,18.7587,18.7665,31700.0
2014-09-24 13:10:00,23.9,23.9,23.85,23.88,38300.0,18.7587,18.7587,18.7195,18.743,38300.0
2014-09-24 13:20:00,23.89,23.89,23.81,23.85,96600.0,18.7508,18.7508,18.6881,18.7195,96600.0
2014-09-24 13:30:00,23.85,23.86,23.81,23.84,65300.0,18.7195,18.7273,18.6881,18.7116,65300.0
2014-09-24 13:40:00,23.83,23.84,23.8,23.84,33300.0,18.7038,18.7116,18.6802,18.7116,33300.0
2014-09-24 13:50:00,23.84,23.88,23.82,23.85,62700.0,18.7116,18.743,18.6959,18.7195,62700.0
2014-09-24 14:00:00,23.84,23.87,23.81,23.86,38700.0,18.7116,18.7352,18.6881,18.7273,38700.0
2014-09-24 14:10:00,23.85,23.86,23.81,23.81,69200.0,18.7195,18.7273,18.6881,18.6881,69200.0
2014-09-24 14:20:00,23.8,23.87,23.77,23.87,80400.0,18.6802,18.7352,18.6567,18.7352,80400.0
2014-09-24 14:30:00,23.86,23.87,23.82,23.83,29000.0,18.7273,18.7352,18.6959,18.7038,29000.0
2014-09-24 14:40:00,23.82,23.87,23.82,23.85,53100.0,18.6959,18.7352,18.6959,18.7195,53100.0
2014-09-24 14:50:00,23.85,23.94,23.84,23.93,67700.0,18.7195,18.7901,18.7116,18.7822,67700.0
2014-09-24 15:00:00,23.93,24.01,23.91,23.98,81300.0,18.7822,18.845,18.7665,18.8215,81300.0
2014-09-24 15:10:00,23.99,24.0,23.94,23.95,45100.0,18.8293,18.8372,18.7901,18.7979,45100.0
2014-09-24 15:20:00,23.96,23.96,23.89,23.89,82500.0,18.8058,18.8058,18.7508,18.7508,82500.0
2014-09-24 15:30:00,23.9,23.93,23.89,23.89,89400.0,18.7587,18.7822,18.7508,18.7508,89400.0
2014-09-24 15:40:00,23.89,23.89,23.84,23.85,181100.0,18.7508,18.7508,18.7116,18.7195,181100.0
2014-09-24 15:50:00,23.86,23.88,23.83,23.86,366400.0,18.7273,18.743,18.7038,18.7273,366400.0
2014-09-25 09:30:00,23.67,23.67,23.43,23.6,303800.0,18.5782,18.5782,18.3898,18.5232,303800.0
2014-09-25 09:40:00,23.6,23.72,23.46,23.62,305700.0,18.5232,18.6174,18.4133,18.5389,305700.0
2014-09-25 09:50:00,23.62,23.69,23.54,23.6,252400.0,18.5389,18.5939,18.4761,18.5232,252400.0
2014-09-25 10:00:00,23.6,23.63,23.57,23.58,94300.0,18.5232,18.5468,18.4997,18.5075,94300.0
2014-09-25 10:10:00,23.59,23.69,23.57,23.65,171700.0,18.5154,18.5939,18.4997,18.5625,171700.0
2014-09-25 10:20:00,23.65,23.71,23.61,23.61,216600.0,18.5625,18.6096,18.5311,18.5311,216600.0
2014-09-25 10:30:00,23.61,23.78,23.6,23.78,231200.0,18.5311,18.6645,18.5232,18.6645,231200.0
2014-09-25 10:40:00,23.78,24.0,23.76,23.99,445500.0,18.6645,18.8372,18.6488,18.8293,445500.0
2014-09-25 10:50:00,23.99,24.01,23.88,23.95,163500.0,18.8293,18.845,18.743,18.7979,163500.0
2014-09-25 11:00:00,23.94,24.0,23.9,23.9,225700.0,18.7901,18.8372,18.7587,18.7587,225700.0
2014-09-25 11:10:00,23.9,23.95,23.82,23.86,111500.0,18.7587,18.7979,18.6959,18.7273,111500.0
2014-09-25 11:20:00,23.86,23.93,23.86,23.89,81600.0,18.7273,18.7822,18.7273,18.7508,81600.0
2014-09-25 11:30:00,23.89,23.92,23.84,23.88,68500.0,18.7508,18.7744,18.7116,18.743,68500.0
2014-09-25 11:40:00,23.89,23.98,23.89,23.95,47300.0,18.7508,18.8215,18.7508,18.7979,47300.0
2014-09-25 11:50:00,23.94,23.95,23.88,23.88,43800.0,18.7901,18.7979,18.743,18.743,43800.0
2014-09-25 12:00:00,23.88,23.9,23.82,23.87,50600.0,18.743,18.7587,18.6959,18.7352,50600.0
2014-09-25 12:10:00,23.87,23.91,23.82,23.82,37300.0,18.7352,18.7665,18.6959,18.6959,37300.0
2014-09-25 12:20:00,23.82,23.87,23.8,23.84,41200.0,18.6959,18.7352,18.6802,18.7116,41200.0
2014-09-25 12:30:00,23.84,23.87,23.81,23.85,53900.0,18.7116,18.7352,18.6881,18.7195,53900.0
2014-09-25 12:40:00,23.84,23.89,23.77,23.78,231900.0,18.7116,18.7508,18.6567,18.6645,231900.0
2014-09-25 12:50:00,23.78,23.79,23.73,23.74,68000.0,18.6645,18.6724,18.6253,18.6331,68000.0
2014-09-25 13:00:00,23.75,23.78,23.71,23.71,75200.0,18.641,18.6645,18.6096,18.6096,75200.0
2014-09-25 13:10:00,23.72,23.79,23.72,23.79,41300.0,18.6174,18.6724,18.6174,18.6724,41300.0
2014-09-25 13:20:00,23.79,23.87,23.76,23.85,98300.0,18.6724,18.7352,18.6488,18.7195,98300.0
2014-09-25 13:30:00,23.85,23.86,23.82,23.85,38200.0,18.7195,18.7273,18.6959,18.7195,38200.0
2014-09-25 13:40:00,23.85,23.9,23.81,23.83,70000.0,18.7195,18.7587,18.6881,18.7038,70000.0
2014-09-25 13:50:00,23.83,23.87,23.8,23.83,53100.0,18.7038,18.7352,18.6802,18.7038,53100.0
2014-09-25 14:00:00,23.83,23.86,23.8,23.84,73800.0,18.7038,18.7273,18.6802,18.7116,73800.0
2014-09-25 14:10:00,23.83,23.9,23.83,23.89,97600.0,18.7038,18.7587,18.7038,18.7508,97600.0
2014-09-25 14:20:00,23.9,23.95,23.88,23.93,95700.0,18.7587,18.7979,18.743,18.7822,95700.0
2014-09-25 14:30:00,23.93,23.94,23.89,23.91,69300.0,18.7822,18.7901,18.7508,18.7665,69300.0
2014-09-25 14:40:00,23.91,23.93,23.9,23.91,60500.0,18.7665,18.7822,18.7587,18.7665,60500.0
2014-09-25 14:50:00,23.91,23.93,23.9,23.92,48900.0,18.7665,18.7822,18.7587,18.7744,48900.0
2014-09-25 15:00:00,23.92,23.95,23.91,23.95,83900.0,18.7744,18.7979,18.7665,18.7979,83900.0
2014-09-25 15:10:00,23.95,23.95,23.91,23.94,89400.0,18.7979,18.7979,18.7665,18.7901,89400.0
2014-09-25 15:20:00,23.94,24.0,23.94,23.97,105700.0,18.7901,18.8372,18.7901,18.8136,105700.0
2014-09-25 15:30:00,23.97,23.98,23.95,23.97,145500.0,18.8136,18.8215,18.7979,18.8136,145500.0
2014-09-25 15:40:00,23.97,23.99,23.95,23.95,143300.0,18.8136,18.8293,18.7979,18.7979,143300.0
2014-09-25 15:50:00,23.95,23.96,23.92,23.93,288000.0,18.7979,18.8058,18.7744,18.7822,288000.0
2014-09-26 09:30:00,23.9,23.9,23.77,23.81,102800.0,18.7587,18.7587,18.6567,18.6881,102800.0
2014-09-26 09:40:00,23.82,23.85,23.76,23.82,101100.0,18.6959,18.7195,18.6488,18.6959,101100.0
2014-09-26 09:50:00,23.81,23.81,23.72,23.76,106600.0,18.6881,18.6881,18.6174,18.6488,106600.0
2014-09-26 10:00:00,23.77,23.81,23.64,23.64,248600.0,18.6567,18.6881,18.5546,18.5546,248600.0
2014-09-26 10:10:00,23.64,23.64,23.56,23.62,295500.0,18.5546,18.5546,18.4918,18.5389,295500.0
2014-09-26 10:20:00,23.63,23.65,23.57,23.61,120600.0,18.5468,18.5625,18.4997,18.5311,120600.0
2014-09-26 10:30:00,23.6,23.64,23.58,23.59,100900.0,18.5232,18.5546,18.5075,18.5154,100900.0
2014-09-26 10:40:00,23.58,23.69,23.58,23.69,154000.0,18.5075,18.5939,18.5075,18.5939,154000.0
2014-09-26 10:50:00,23.69,23.77,23.67,23.72,58300.0,18.5939,18.6567,18.5782,18.6174,58300.0
2014-09-26 11:00:00,23.73,23.73,23.67,23.69,95900.0,18.6253,18.6253,18.5782,18.5939,95900.0
2014-09-26 11:10:00,23.69,23.72,23.67,23.7,76100.0,18.5939,18.6174,18.5782,18.6017,76100.0
2014-09-26 11:20:00,23.69,23.71,23.66,23.69,50300.0,18.5939,18.6096,18.5703,18.5939,50300.0
2014-09-26 11:30:00,23.7,23.7,23.61,23.62,69800.0,18.6017,18.6017,18.5311,18.5389,69800.0
2014-09-26 11:40:00,23.61,23.63,23.56,23.57,61600.0,18.5311,18.5468,18.4918,18.4997,61600.0
2014-09-26 11:50:00,23.57,23.59,23.51,23.53,142200.0,18.4997,18.5154,18.4526,18.4683,142200.0
2014-09-26 12:00:00,23.52,23.54,23.51,23.52,58800.0,18.4604,18.4761,18.4526,18.4604,58800.0
2014-09-26 12:10:00,23.53,23.59,23.52,23.57,152100.0,18.4683,18.5154,18.4604,18.4997,152100.0
2014-09-26 12:20:00,23.57,23.62,23.55,23.61,83700.0,18.4997,18.5389,18.484,18.5311,83700.0
2014-09-26 12:30:00,23.62,23.63,23.6,23.61,43400.0,18.5389,18.5468,18.5232,18.5311,43400.0
2014-09-26 12:40:00,23.61,23.63,23.61,23.63,11700.0,18.5311,18.5468,18.5311,18.5468,11700.0
2014-09-26 12:50:00,23.63,23.65,23.62,23.63,45400.0,18.5468,18.5625,18.5389,18.5468,45400.0
2014-09-26 13:00:00,23.62,23.65,23.61,23.64,28500.0,18.5389,18.5625,18.5311,18.5546,28500.0
2014-09-26 13:10:00,23.65,23.65,23.62,23.64,28900.0,18.5625,18.5625,18.5389,18.5546,28900.0
2014-09-26 13:20:00,23.64,23.67,23.63,23.63,42300.0,18.5546,18.5782,18.5468,18.5468,42300.0
2014-09-26 13:30:00,23.64,23.66,23.63,23.64,31500.0,18.5546,18.5703,18.5468,18.5546,31500.0
2014-09-26 13:40:00,23.64,23.65,23.62,23.64,44000.0,18.5546,18.5625,18.5389,18.5546,44000.0
2014-09-26 13:50:00,23.64,23.66,23.62,23.63,52700.0,18.5546,18.5703,18.5389,18.5468,52700.0
2014-09-26 14:00:00,23.63,23.66,23.63,23.66,8300.0,18.5468,18.5703,18.5468,18.5703,8300.0
2014-09-26 14:10:00,23.66,23.69,23.65,23.69,23800.0,18.5703,18.5939,18.5625,18.5939,23800.0
2014-09-26 14:20:00,23.68,23.69,23.66,23.69,60900.0,18.586,18.5939,18.5703,18.5939,60900.0
2014-09-26 14:30:00,23.69,23.72,23.67,23.72,38200.0,18.5939,18.6174,18.5782,18.6174,38200.0
2014-09-26 14:40:00,23.71,23.73,23.69,23.71,62400.0,18.6096,18.6253,18.5939,18.6096,62400.0
2014-09-26 14:50:00,23.71,23.72,23.69,23.71,62100.0,18.6096,18.6174,18.5939,18.6096,62100.0
2014-09-26 15:00:00,23.71,23.76,23.7,23.75,83600.0,18.6096,18.6488,18.6017,18.641,83600.0
2014-09-26 15:10:00,23.76,23.82,23.75,23.82,95600.0,18.6488,18.6959,18.641,18.6959,95600.0
2014-09-26 15:20:00,23.82,23.86,23.8,23.84,64000.0,18.6959,18.7273,18.6802,18.7116,64000.0
2014-09-26 15:30:00,23.84,23.85,23.77,23.78,108000.0,18.7116,18.7195,18.6567,18.6645,108000.0
2014-09-26 15:40:00,23.79,23.82,23.77,23.8,122200.0,18.6724,18.6959,18.6567,18.6802,122200.0
2014-09-26 15:50:00,23.79,23.82,23.79,23.8,321500.0,18.6724,18.6959,18.6724,18.6802,321500.0
2014-09-29 09:30:00,23.89,23.89,23.81,23.85,107800.0,18.7508,18.7508,18.6881,18.7195,107800.0
2014-09-29 09:40:00,23.84,23.84,23.7,23.8,102700.0,18.7116,18.7116,18.6017,18.6802,102700.0
2014-09-29 09:50:00,23.79,23.83,23.75,23.82,105800.0,18.6724,18.7038,18.641,18.6959,105800.0
2014-09-29 10:00:00,23.81,23.82,23.64,23.67,272300.0,18.6881,18.6959,18.5546,18.5782,272300.0
2014-09-29 10:10:00,23.67,23.69,23.62,23.67,99400.0,18.5782,18.5939,18.5389,18.5782,99400.0
2014-09-29 10:20:00,23.68,23.7,23.64,23.67,90700.0,18.586,18.6017,18.5546,18.5782,90700.0
2014-09-29 10:30:00,23.66,23.69,23.63,23.68,55600.0,18.5703,18.5939,18.5468,18.586,55600.0
2014-09-29 10:40:00,23.68,23.7,23.61,23.65,106400.0,18.586,18.6017,18.5311,18.5625,106400.0
2014-09-29 10:50:00,23.66,23.7,23.65,23.7,97100.0,18.5703,18.6017,18.5625,18.6017,97100.0
2014-09-29 11:00:00,23.7,23.71,23.66,23.66,144300.0,18.6017,18.6096,18.5703,18.5703,144300.0
2014-09-29 11:10:00,23.65,23.69,23.65,23.67,61000.0,18.5625,18.5939,18.5625,18.5782,61000.0
2014-09-29 11:20:00,23.67,23.67,23.59,23.6,183400.0,18.5782,18.5782,18.5154,18.5232,183400.0
2014-09-29 11:30:00,23.6,23.62,23.59,23.62,121300.0,18.5232,18.5389,18.5154,18.5389,121300.0
2014-09-29 11:40:00,23.61,23.62,23.58,23.61,83600.0,18.5311,18.5389,18.5075,18.5311,83600.0
2014-09-29 11:50:00,23.6,23.6,23.55,23.55,77700.0,18.5232,18.5232,18.484,18.484,77700.0
2014-09-29 12:00:00,23.57,23.61,23.56,23.57,79400.0,18.4997,18.5311,18.4918,18.4997,79400.0
2014-09-29 12:10:00,23.57,23.61,23.57,23.6,64700.0,18.4997,18.5311,18.4997,18.5232,64700.0
2014-09-29 12:20:00,23.6,23.61,23.57,23.6,97100.0,18.5232,18.5311,18.4997,18.5232,97100.0
2014-09-29 12:30:00,23.6,23.62,23.59,23.6,114700.0,18.5232,18.5389,18.5154,18.5232,114700.0
2014-09-29 12:40:00,23.6,23.6,23.57,23.6,219300.0,18.5232,18.5232,18.4997,18.5232,219300.0
2014-09-29 12:50:00,23.6,23.61,23.59,23.59,90000.0,18.5232,18.5311,18.5154,18.5154,90000.0
2014-09-29 13:00:00,23.59,23.6,23.59,23.6,41100.0,18.5154,18.5232,18.5154,18.5232,41100.0
2014-09-29 13:10:00,23.6,23.62,23.6,23.62,37800.0,18.5232,18.5389,18.5232,18.5389,37800.0
2014-09-29 13:20:00,23.62,23.63,23.6,23.61,482600.0,18.5389,18.5468,18.5232,18.5311,482600.0
2014-09-29 13:30:00,23.61,23.62,23.6,23.61,241500.0,18.5311,18.5389,18.5232,18.5311,241500.0
2014-09-29 13:40:00,23.61,23.61,23.59,23.61,66900.0,18.5311,18.5311,18.5154,18.5311,66900.0
2014-09-29 13:50:00,23.61,23.62,23.6,23.61,27900.0,18.5311,18.5389,18.5232,18.5311,27900.0
2014-09-29 14:00:00,23.61,23.62,23.58,23.59,179100.0,18.5311,18.5389,18.5075,18.5154,179100.0
2014-09-29 14:10:00,23.6,23.6,23.58,23.58,43400.0,18.5232,18.5232,18.5075,18.5075,43400.0
2014-09-29 14:20:00,23.59,23.61,23.57,23.6,80900.0,18.5154,18.5311,18.4997,18.5232,80900.0
2014-09-29 14:30:00,23.6,23.61,23.58,23.58,44600.0,18.5232,18.5311,18.5075,18.5075,44600.0
2014-09-29 14:40:00,23.58,23.6,23.58,23.59,28700.0,18.5075,18.5232,18.5075,18.5154,28700.0
2014-09-29 14:50:00,23.58,23.59,23.56,23.59,49200.0,18.5075,18.5154,18.4918,18.5154,49200.0
2014-09-29 15:00:00,23.59,23.6,23.56,23.57,34800.0,18.5154,18.5232,18.4918,18.4997,34800.0
2014-09-29 15:10:00,23.58,23.58,23.55,23.57,76400.0,18.5075,18.5075,18.484,18.4997,76400.0
2014-09-29 15:20:00,23.57,23.6,23.56,23.58,103700.0,18.4997,18.5232,18.4918,18.5075,103700.0
2014-09-29 15:30:00,23.58,23.59,23.55,23.56,95400.0,18.5075,18.5154,18.484,18.4918,95400.0
2014-09-29 15:40:00,23.56,23.56,23.51,23.52,139100.0,18.4918,18.4918,18.4526,18.4604,139100.0
2014-09-29 15:50:00,23.52,23.53,23.47,23.47,543300.0,18.4604,18.4683,18.4212,18.4212,543300.0
2014-09-30 09:30:00,23.34,23.34,22.9,22.97,645200.0,18.3192,18.3192,17.9738,18.0288,645200.0
2014-09-30 09:40:00,22.98,23.47,22.98,23.41,326400.0,18.0366,18.4212,18.0366,18.3741,326400.0
2014-09-30 09:50:00,23.42,23.55,23.39,23.46,389200.0,18.382,18.484,18.3584,18.4133,389200.0
2014-09-30 10:00:00,23.47,23.59,23.34,23.35,270500.0,18.4212,18.5154,18.3192,18.327,270500.0
2014-09-30 10:10:00,23.34,23.35,23.23,23.26,139200.0,18.3192,18.327,18.2328,18.2564,139200.0
2014-09-30 10:20:00,23.25,23.26,23.11,23.12,188700.0,18.2485,18.2564,18.1386,18.1465,188700.0
2014-09-30 10:30:00,23.12,23.18,23.11,23.15,127300.0,18.1465,18.1936,18.1386,18.17,127300.0
2014-09-30 10:40:00,23.16,23.23,23.15,23.21,306400.0,18.1779,18.2328,18.17,18.2171,306400.0
2014-09-30 10:50:00,23.22,23.27,23.21,23.27,121900.0,18.225,18.2642,18.2171,18.2642,121900.0
2014-09-30 11:00:00,23.26,23.35,23.25,23.29,78200.0,18.2564,18.327,18.2485,18.2799,78200.0
2014-09-30 11:10:00,23.29,23.33,23.26,23.28,79400.0,18.2799,18.3113,18.2564,18.2721,79400.0
2014-09-30 11:20:00,23.29,23.29,23.17,23.17,112500.0,18.2799,18.2799,18.1857,18.1857,112500.0
2014-09-30 11:30:00,23.17,23.23,23.08,23.09,100300.0,18.1857,18.2328,18.1151,18.1229,100300.0
2014-09-30 11:40:00,23.08,23.12,23.03,23.07,127700.0,18.1151,18.1465,18.0758,18.1072,127700.0
2014-09-30 11:50:00,23.06,23.09,22.95,22.97,212100.0,18.0994,18.1229,18.0131,18.0288,212100.0
2014-09-30 12:00:00,22.97,23.04,22.95,23.0,248400.0,18.0288,18.0837,18.0131,18.0523,248400.0
2014-09-30 12:10:00,23.0,23.03,22.99,23.01,348900.0,18.0523,18.0758,18.0445,18.0602,348900.0
2014-09-30 12:20:00,23.01,23.01,22.95,23.0,182200.0,18.0602,18.0602,18.0131,18.0523,182200.0
2014-09-30 12:30:00,23.01,23.09,23.0,23.06,157100.0,18.0602,18.1229,18.0523,18.0994,157100.0
2014-09-30 12:40:00,23.07,23.14,23.06,23.12,106900.0,18.1072,18.1622,18.0994,18.1465,106900.0
2014-09-30 12:50:00,23.13,23.14,23.02,23.04,181500.0,18.1543,18.1622,18.068,18.0837,181500.0
2014-09-30 13:00:00,23.05,23.08,23.02,23.06,83500.0,18.0915,18.1151,18.068,18.0994,83500.0
2014-09-30 13:10:00,23.06,23.09,23.03,23.06,71800.0,18.0994,18.1229,18.0758,18.0994,71800.0
2014-09-30 13:20:00,23.05,23.13,23.03,23.08,143100.0,18.0915,18.1543,18.0758,18.1151,143100.0
2014-09-30 13:30:00,23.09,23.13,23.08,23.1,96900.0,18.1229,18.1543,18.1151,18.1308,96900.0
2014-09-30 13:40:00,23.11,23.11,23.04,23.04,89700.0,18.1386,18.1386,18.0837,18.0837,89700.0
2014-09-30 13:50:00,23.05,23.05,22.98,22.98,170400.0,18.0915,18.0915,18.0366,18.0366,170400.0
2014-09-30 14:00:00,22.99,23.01,22.98,23.0,61500.0,18.0445,18.0602,18.0366,18.0523,61500.0
2014-09-30 14:10:00,23.0,23.02,22.94,22.96,129900.0,18.0523,18.068,18.0052,18.0209,129900.0
2014-09-30 14:20:00,22.96,23.05,22.95,23.01,129600.0,18.0209,18.0915,18.0131,18.0602,129600.0
2014-09-30 14:30:00,23.02,23.07,22.99,23.01,126600.0,18.068,18.1072,18.0445,18.0602,126600.0
2014-09-30 14:40:00,23.01,23.05,22.98,23.02,105200.0,18.0602,18.0915,18.0366,18.068,105200.0
2014-09-30 14:50:00,23.02,23.11,23.02,23.05,148900.0,18.068,18.1386,18.068,18.0915,148900.0
2014-09-30 15:00:00,23.06,23.06,22.99,23.0,140000.0,18.0994,18.0994,18.0445,18.0523,140000.0
2014-09-30 15:10:00,23.0,23.03,22.97,23.01,214300.0,18.0523,18.0758,18.0288,18.0602,214300.0
2014-09-30 15:20:00,23.02,23.04,23.0,23.01,105000.0,18.068,18.0837,18.0523,18.0602,105000.0
2014-09-30 15:30:00,23.01,23.07,22.99,23.05,310900.0,18.0602,18.1072,18.0445,18.0915,310900.0
2014-09-30 15:40:00,23.05,23.13,23.01,23.13,530700.0,18.0915,18.1543,18.0602,18.1543,530700.0
2014-09-30 15:50:00,23.13,23.13,23.02,23.03,962700.0,18.1543,18.1543,18.068,18.0758,962700.0
2014-10-01 09:30:00,23.2,23.33,23.16,23.26,334800.0,18.2093,18.3113,18.1779,18.2564,334800.0
2014-10-01 09:40:00,23.26,23.27,23.2,23.24,206500.0,18.2564,18.2642,18.2093,18.2407,206500.0
2014-10-01 09:50:00,23.24,23.27,23.19,23.2,246700.0,18.2407,18.2642,18.2014,18.2093,246700.0
2014-10-01 10:00:00,23.21,23.27,23.16,23.16,217700.0,18.2171,18.2642,18.1779,18.1779,217700.0
2014-10-01 10:10:00,23.16,23.21,23.16,23.18,135900.0,18.1779,18.2171,18.1779,18.1936,135900.0
2014-10-01 10:20:00,23.18,23.2,23.12,23.13,123500.0,18.1936,18.2093,18.1465,18.1543,123500.0
2014-10-01 10:30:00,23.13,23.22,23.13,23.18,140200.0,18.1543,18.225,18.1543,18.1936,140200.0
2014-10-01 10:40:00,23.18,23.21,23.12,23.12,226200.0,18.1936,18.2171,18.1465,18.1465,226200.0
2014-10-01 10:50:00,23.12,23.21,23.12,23.21,101000.0,18.1465,18.2171,18.1465,18.2171,101000.0
2014-10-01 11:00:00,23.2,23.23,23.17,23.18,107500.0,18.2093,18.2328,18.1857,18.1936,107500.0
2014-10-01 11:10:00,23.19,23.21,23.18,23.2,89500.0,18.2014,18.2171,18.1936,18.2093,89500.0
2014-10-01 11:20:00,23.19,23.21,23.18,23.2,81000.0,18.2014,18.2171,18.1936,18.2093,81000.0
2014-10-01 11:30:00,23.2,23.22,23.18,23.19,84100.0,18.2093,18.225,18.1936,18.2014,84100.0
2014-10-01 11:40:00,23.2,23.29,23.18,23.26,311800.0,18.2093,18.2799,18.1936,18.2564,311800.0
2014-10-01 11:50:00,23.25,23.29,23.21,23.22,135800.0,18.2485,18.2799,18.2171,18.225,135800.0
2014-10-01 12:00:00,23.23,23.25,23.21,23.21,77400.0,18.2328,18.2485,18.2171,18.2171,77400.0
2014-10-01 12:10:00,23.22,23.25,23.2,23.23,54700.0,18.225,18.2485,18.2093,18.2328,54700.0
2014-10-01 12:20:00,23.23,23.25,23.2,23.22,87700.0,18.2328,18.2485,18.2093,18.225,87700.0
2014-10-01 12:30:00,23.22,23.25,23.21,23.24,100000.0,18.225,18.2485,18.2171,18.2407,100000.0
2014-10-01 12:40:00,23.23,23.26,23.19,23.2,155900.0,18.2328,18.2564,18.2014,18.2093,155900.0
2014-10-01 12:50:00,23.19,23.25,23.19,23.23,121500.0,18.2014,18.2485,18.2014,18.2328,121500.0
2014-10-01 13:00:00,23.24,23.25,23.19,23.19,208200.0,18.2407,18.2485,18.2014,18.2014,208200.0
2014-10-01 13:10:00,23.19,23.22,23.18,23.22,208300.0,18.2014,18.225,18.1936,18.225,208300.0
2014-10-01 13:20:00,23.21,23.24,23.2,23.24,96400.0,18.2171,18.2407,18.2093,18.2407,96400.0
2014-10-01 13:30:00,23.24,23.25,23.16,23.16,129000.0,18.2407,18.2485,18.1779,18.1779,129000.0
2014-10-01 13:40:00,23.16,23.17,23.1,23.13,94000.0,18.1779,18.1857,18.1308,18.1543,94000.0
2014-10-01 13:50:00,23.13,23.14,23.04,23.07,116000.0,18.1543,18.1622,18.0837,18.1072,116000.0
2014-10-01 14:00:00,23.07,23.12,23.06,23.1,95300.0,18.1072,18.1465,18.0994,18.1308,95300.0
2014-10-01 14:10:00,23.11,23.14,23.1,23.1,65800.0,18.1386,18.1622,18.1308,18.1308,65800.0
2014-10-01 14:20:00,23.11,23.12,23.03,23.08,105400.0,18.1386,18.1465,18.0758,18.1151,105400.0
2014-10-01 14:30:00,23.09,23.11,23.08,23.09,69800.0,18.1229,18.1386,18.1151,18.1229,69800.0
2014-10-01 14:40:00,23.08,23.1,23.06,23.07,52600.0,18.1151,18.1308,18.0994,18.1072,52600.0
2014-10-01 14:50:00,23.07,23.1,23.05,23.05,95300.0,18.1072,18.1308,18.0915,18.0915,95300.0
2014-10-01 15:00:00,23.05,23.07,22.94,22.96,130600.0,18.0915,18.1072,18.0052,18.0209,130600.0
2014-10-01 15:10:00,22.96,23.02,22.95,23.0,182000.0,18.0209,18.068,18.0131,18.0523,182000.0
2014-10-01 15:20:00,23.0,23.02,22.97,23.01,152100.0,18.0523,18.068,18.0288,18.0602,152100.0
2014-10-01 15:30:00,23.0,23.03,22.97,23.0,197300.0,18.0523,18.0758,18.0288,18.0523,197300.0
2014-10-01 15:40:00,23.0,23.04,23.0,23.03,221500.0,18.0523,18.0837,18.0523,18.0758,221500.0
2014-10-01 15:50:00,23.03,23.03,22.99,23.01,692800.0,18.0758,18.0758,18.0445,18.0602,692800.0
2014-10-02 09:30:00,23.12,23.14,22.99,23.01,172100.0,18.1465,18.1622,18.0445,18.0602,172100.0
2014-10-02 09:40:00,23.01,23.03,22.92,23.03,164400.0,18.0602,18.0758,17.9895,18.0758,164400.0
2014-10-02 09:50:00,23.02,23.03,22.99,23.02,151700.0,18.068,18.0758,18.0445,18.068,151700.0
2014-10-02 10:00:00,23.02,23.04,22.98,23.01,134700.0,18.068,18.0837,18.0366,18.0602,134700.0
2014-10-02 10:10:00,23.01,23.04,22.95,23.0,126600.0,18.0602,18.0837,18.0131,18.0523,126600.0
2014-10-02 10:20:00,22.99,23.0,22.93,22.97,103300.0,18.0445,18.0523,17.9974,18.0288,103300.0
2014-10-02 10:30:00,22.97,22.98,22.88,22.91,132800.0,18.0288,18.0366,17.9581,17.9817,132800.0
2014-10-02 10:40:00,22.91,23.01,22.9,23.0,188300.0,17.9817,18.0602,17.9738,18.0523,188300.0
2014-10-02 10:50:00,22.99,23.01,22.95,22.98,224700.0,18.0445,18.0602,18.0131,18.0366,224700.0
2014-10-02 11:00:00,22.97,22.99,22.93,22.98,171700.0,18.0288,18.0445,17.9974,18.0366,171700.0
2014-10-02 11:10:00,22.98,23.01,22.98,22.98,133100.0,18.0366,18.0602,18.0366,18.0366,133100.0
2014-10-02 11:20:00,22.98,22.99,22.96,22.97,100000.0,18.0366,18.0445,18.0209,18.0288,100000.0
2014-10-02 11:30:00,22.97,22.97,22.91,22.94,168000.0,18.0288,18.0288,17.9817,18.0052,168000.0
2014-10-02 11:40:00,22.94,23.01,22.94,23.01,532400.0,18.0052,18.0602,18.0052,18.0602,532400.0
2014-10-02 11:50:00,23.01,23.01,22.98,23.0,211900.0,18.0602,18.0602,18.0366,18.0523,211900.0
2014-10-02 12:00:00,23.0,23.03,22.99,23.0,184200.0,18.0523,18.0758,18.0445,18.0523,184200.0
2014-10-02 12:10:00,23.0,23.02,22.99,23.01,83500.0,18.0523,18.068,18.0445,18.0602,83500.0
2014-10-02 12:20:00,23.02,23.02,22.91,22.93,317300.0,18.068,18.068,17.9817,17.9974,317300.0
2014-10-02 12:30:00,22.93,22.99,22.93,22.95,104400.0,17.9974,18.0445,17.9974,18.0131,104400.0
2014-10-02 12:40:00,22.96,22.98,22.93,22.98,324600.0,18.0209,18.0366,17.9974,18.0366,324600.0
2014-10-02 12:50:00,22.99,22.99,22.93,22.96,212700.0,18.0445,18.0445,17.9974,18.0209,212700.0
2014-10-02 13:00:00,22.95,23.0,22.93,22.96,692400.0,18.0131,18.0523,17.9974,18.0209,692400.0
2014-10-02 13:10:00,22.95,23.06,22.94,23.05,198500.0,18.0131,18.0994,18.0052,18.0915,198500.0
2014-10-02 13:20:00,23.06,23.17,23.05,23.16,143700.0,18.0994,18.1857,18.0915,18.1779,143700.0
2014-10-02 13:30:00,23.15,23.29,23.09,23.23,483600.0,18.17,18.2799,18.1229,18.2328,483600.0
2014-10-02 13:40:00,23.23,23.26,23.18,23.24,173100.0,18.2328,18.2564,18.1936,18.2407,173100.0
2014-10-02 13:50:00,23.25,23.36,23.24,23.35,143900.0,18.2485,18.3349,18.2407,18.327,143900.0
2014-10-02 14:00:00,23.36,23.46,23.34,23.44,233500.0,18.3349,18.4133,18.3192,18.3977,233500.0
2014-10-02 14:10:00,23.44,23.44,23.33,23.34,177300.0,18.3977,18.3977,18.3113,18.3192,177300.0
2014-10-02 14:20:00,23.34,23.38,23.32,23.38,121400.0,18.3192,18.3506,18.3035,18.3506,121400.0
2014-10-02 14:30:00,23.38,23.38,23.33,23.37,116700.0,18.3506,18.3506,18.3113,18.3427,116700.0
2014-10-02 14:40:00,23.37,23.4,23.3,23.34,225400.0,18.3427,18.3663,18.2878,18.3192,225400.0
2014-10-02 14:50:00,23.33,23.36,23.3,23.35,79900.0,18.3113,18.3349,18.2878,18.327,79900.0
2014-10-02 15:00:00,23.35,23.36,23.32,23.34,97200.0,18.327,18.3349,18.3035,18.3192,97200.0
2014-10-02 15:10:00,23.34,23.35,23.29,23.3,125200.0,18.3192,18.327,18.2799,18.2878,125200.0
2014-10-02 15:20:00,23.3,23.31,23.21,23.21,139000.0,18.2878,18.2956,18.2171,18.2171,139000.0
2014-10-02 15:30:00,23.2,23.22,23.16,23.16,154700.0,18.2093,18.225,18.1779,18.1779,154700.0
2014-10-02 15:40:00,23.17,23.27,23.16,23.27,290800.0,18.1857,18.2642,18.1779,18.2642,290800.0
2014-10-02 15:50:00,23.26,23.29,23.25,23.27,511700.0,18.2564,18.2799,18.2485,18.2642,511700.0
2014-10-03 09:30:00,23.03,23.06,22.71,22.78,619900.0,18.0758,18.0994,17.8247,17.8796,619900.0
2014-10-03 09:40:00,22.78,22.8,22.63,22.7,559000.0,17.8796,17.8953,17.7619,17.8168,559000.0
2014-10-03 09:50:00,22.7,22.84,22.69,22.8,280600.0,17.8168,17.9267,17.809,17.8953,280600.0
2014-10-03 10:00:00,22.8,22.82,22.76,22.76,711000.0,17.8953,17.911,17.8639,17.8639,711000.0
2014-10-03 10:10:00,22.76,22.9,22.65,22.83,400500.0,17.8639,17.9738,17.7776,17.9189,400500.0
2014-10-03 10:20:00,22.84,22.89,22.78,22.78,315400.0,17.9267,17.966,17.8796,17.8796,315400.0
2014-10-03 10:30:00,22.79,22.83,22.72,22.72,347100.0,17.8875,17.9189,17.8325,17.8325,347100.0
2014-10-03 10:40:00,22.73,22.73,22.65,22.7,761700.0,17.8404,17.8404,17.7776,17.8168,761700.0
2014-10-03 10:50:00,22.69,22.84,22.69,22.84,510400.0,17.809,17.9267,17.809,17.9267,510400.0
2014-10-03 11:00:00,22.84,22.96,22.8,22.8,234400.0,17.9267,18.0209,17.8953,17.8953,234400.0
2014-10-03 11:10:00,22.8,22.89,22.79,22.88,189700.0,17.8953,17.966,17.8875,17.9581,189700.0
2014-10-03 11:20:00,22.88,22.98,22.83,22.84,149500.0,17.9581,18.0366,17.9189,17.9267,149500.0
2014-10-03 11:30:00,22.84,22.88,22.7,22.72,342400.0,17.9267,17.9581,17.8168,17.8325,342400.0
2014-10-03 11:40:00,22.73,22.77,22.72,22.73,164700.0,17.8404,17.8718,17.8325,17.8404,164700.0
2014-10-03 11:50:00,22.74,22.76,22.7,22.71,180200.0,17.8482,17.8639,17.8168,17.8247,180200.0
2014-10-03 12:00:00,22.72,22.72,22.63,22.66,234500.0,17.8325,17.8325,17.7619,17.7854,234500.0
2014-10-03 12:10:00,22.66,22.66,22.56,22.58,194600.0,17.7854,17.7854,17.707,17.7227,194600.0
2014-10-03 12:20:00,22.58,22.69,22.53,22.66,319100.0,17.7227,17.809,17.6834,17.7854,319100.0
2014-10-03 12:30:00,22.66,22.66,22.55,22.55,155800.0,17.7854,17.7854,17.6991,17.6991,155800.0
2014-10-03 12:40:00,22.55,22.59,22.51,22.53,119000.0,17.6991,17.7305,17.6677,17.6834,119000.0
2014-10-03 12:50:00,22.53,22.58,22.53,22.55,102000.0,17.6834,17.7227,17.6834,17.6991,102000.0
2014-10-03 13:00:00,22.55,22.56,22.5,22.52,80900.0,17.6991,17.707,17.6599,17.6756,80900.0
2014-10-03 13:10:00,22.52,22.53,22.51,22.51,102400.0,17.6756,17.6834,17.6677,17.6677,102400.0
2014-10-03 13:20:00,22.52,22.64,22.5,22.63,185600.0,17.6756,17.7697,17.6599,17.7619,185600.0
2014-10-03 13:30:00,22.64,22.69,22.59,22.59,117400.0,17.7697,17.809,17.7305,17.7305,117400.0
2014-10-03 13:40:00,22.59,22.63,22.58,22.62,62500.0,17.7305,17.7619,17.7227,17.754,62500.0
2014-10-03 13:50:00,22.62,22.64,22.61,22.63,75600.0,17.754,17.7697,17.7462,17.7619,75600.0
2014-10-03 14:00:00,22.63,22.67,22.62,22.64,113900.0,17.7619,17.7933,17.754,17.7697,113900.0
2014-10-03 14:10:00,22.64,22.65,22.62,22.64,100200.0,17.7697,17.7776,17.754,17.7697,100200.0
2014-10-03 14:20:00,22.63,22.68,22.62,22.68,102700.0,17.7619,17.8011,17.754,17.8011,102700.0
2014-10-03 14:30:00,22.68,22.68,22.64,22.64,79300.0,17.8011,17.8011,17.7697,17.7697,79300.0
2014-10-03 14:40:00,22.64,22.68,22.63,22.68,103800.0,17.7697,17.8011,17.7619,17.8011,103800.0
2014-10-03 14:50:00,22.68,22.74,22.65,22.73,159300.0,17.8011,17.8482,17.7776,17.8404,159300.0
2014-10-03 15:00:00,22.74,22.75,22.69,22.7,99200.0,17.8482,17.8561,17.809,17.8168,99200.0
2014-10-03 15:10:00,22.7,22.71,22.68,22.69,56300.0,17.8168,17.8247,17.8011,17.809,56300.0
2014-10-03 15:20:00,22.69,22.7,22.68,22.69,63500.0,17.809,17.8168,17.8011,17.809,63500.0
2014-10-03 15:30:00,22.7,22.73,22.66,22.68,323600.0,17.8168,17.8404,17.7854,17.8011,323600.0
2014-10-03 15:40:00,22.68,22.7,22.66,22.68,219600.0,17.8011,17.8168,17.7854,17.8011,219600.0
2014-10-03 15:50:00,22.68,22.72,22.63,22.7,1082500.0,17.8011,17.8325,17.7619,17.8168,1082500.0
2014-10-06 09:30:00,22.85,22.85,22.63,22.74,240300.0,17.9346,17.9346,17.7619,17.8482,240300.0
2014-10-06 09:40:00,22.75,22.81,22.67,22.78,153700.0,17.8561,17.9032,17.7933,17.8796,153700.0
2014-10-06 09:50:00,22.79,22.79,22.67,22.74,184300.0,17.8875,17.8875,17.7933,17.8482,184300.0
2014-10-06 10:00:00,22.74,22.81,22.72,22.72,227600.0,17.8482,17.9032,17.8325,17.8325,227600.0
2014-10-06 10:10:00,22.72,22.79,22.69,22.77,148100.0,17.8325,17.8875,17.809,17.8718,148100.0
2014-10-06 10:20:00,22.77,22.82,22.75,22.77,93100.0,17.8718,17.911,17.8561,17.8718,93100.0
2014-10-06 10:30:00,22.77,22.82,22.75,22.82,111600.0,17.8718,17.911,17.8561,17.911,111600.0
2014-10-06 10:40:00,22.82,22.87,22.79,22.83,94600.0,17.911,17.9503,17.8875,17.9189,94600.0
2014-10-06 10:50:00,22.83,22.86,22.8,22.85,132100.0,17.9189,17.9424,17.8953,17.9346,132100.0
2014-10-06 11:00:00,22.84,22.89,22.81,22.87,101700.0,17.9267,17.966,17.9032,17.9503,101700.0
2014-10-06 11:10:00,22.88,22.9,22.86,22.86,148200.0,17.9581,17.9738,17.9424,17.9424,148200.0
2014-10-06 11:20:00,22.86,22.91,22.84,22.87,121900.0,17.9424,17.9817,17.9267,17.9503,121900.0
2014-10-06 11:30:00,22.88,22.89,22.73,22.76,152700.0,17.9581,17.966,17.8404,17.8639,152700.0
2014-10-06 11:40:00,22.76,22.8,22.73,22.74,142000.0,17.8639,17.8953,17.8404,17.8482,142000.0
2014-10-06 11:50:00,22.75,22.88,22.74,22.87,152500.0,17.8561,17.9581,17.8482,17.9503,152500.0
2014-10-06 12:00:00,22.87,23.06,22.85,22.85,283700.0,17.9503,18.0994,17.9346,17.9346,283700.0
2014-10-06 12:10:00,22.85,22.94,22.84,22.93,74800.0,17.9346,18.0052,17.9267,17.9974,74800.0
2014-10-06 12:20:00,22.93,22.94,22.87,22.93,77400.0,17.9974,18.0052,17.9503,17.9974,77400.0
2014-10-06 12:30:00,22.92,22.97,22.91,22.93,80900.0,17.9895,18.0288,17.9817,17.9974,80900.0
2014-10-06 12:40:00,22.94,22.96,22.87,22.88,81400.0,18.0052,18.0209,17.9503,17.9581,81400.0
2014-10-06 12:50:00,22.88,22.99,22.87,22.96,90600.0,17.9581,18.0445,17.9503,18.0209,90600.0
2014-10-06 13:00:00,22.96,23.03,22.93,23.01,80000.0,18.0209,18.0758,17.9974,18.0602,80000.0
2014-10-06 13:10:00,23.01,23.05,22.97,23.04,166100.0,18.0602,18.0915,18.0288,18.0837,166100.0
2014-10-06 13:20:00,23.05,23.09,23.04,23.07,92300.0,18.0915,18.1229,18.0837,18.1072,92300.0
2014-10-06 13:30:00,23.07,23.07,23.01,23.03,206300.0,18.1072,18.1072,18.0602,18.0758,206300.0
2014-10-06 13:40:00,23.03,23.05,23.01,23.02,63100.0,18.0758,18.0915,18.0602,18.068,63100.0
2014-10-06 13:50:00,23.02,23.03,22.97,23.02,91000.0,18.068,18.0758,18.0288,18.068,91000.0
2014-10-06 14:00:00,23.01,23.01,22.96,22.96,87700.0,18.0602,18.0602,18.0209,18.0209,87700.0
2014-10-06 14:10:00,22.96,23.05,22.95,23.03,121200.0,18.0209,18.0915,18.0131,18.0758,121200.0
2014-10-06 14:20:00,23.02,23.02,22.97,22.97,80800.0,18.068,18.068,18.0288,18.0288,80800.0
2014-10-06 14:30:00,22.97,23.06,22.96,23.03,92300.0,18.0288,18.0994,18.0209,18.0758,92300.0
2014-10-06 14:40:00,23.03,23.16,23.03,23.15,416100.0,18.0758,18.1779,18.0758,18.17,416100.0
2014-10-06 14:50:00,23.15,23.16,23.12,23.15,213600.0,18.17,18.1779,18.1465,18.17,213600.0
2014-10-06 15:00:00,23.14,23.18,23.13,23.16,144400.0,18.1622,18.1936,18.1543,18.1779,144400.0
2014-10-06 15:10:00,23.16,23.18,23.13,23.14,117900.0,18.1779,18.1936,18.1543,18.1622,117900.0
2014-10-06 15:20:00,23.14,23.18,23.14,23.17,142000.0,18.1622,18.1936,18.1622,18.1857,142000.0
2014-10-06 15:30:00,23.17,23.18,23.13,23.14,305000.0,18.1857,18.1936,18.1543,18.1622,305000.0
2014-10-06 15:40:00,23.14,23.19,23.14,23.18,268700.0,18.1622,18.2014,18.1622,18.1936,268700.0
2014-10-06 15:50:00,23.18,23.22,23.13,23.15,630400.0,18.1936,18.225,18.1543,18.17,630400.0
2014-10-07 09:30:00,23.23,23.23,22.91,22.94,280400.0,18.2328,18.2328,17.9817,18.0052,280400.0
2014-10-07 09:40:00,22.94,22.94,22.84,22.88,193600.0,18.0052,18.0052,17.9267,17.9581,193600.0
2014-10-07 09:50:00,22.88,22.96,22.82,22.93,140000.0,17.9581,18.0209,17.911,17.9974,140000.0
2014-10-07 10:00:00,22.93,22.95,22.7,22.78,456300.0,17.9974,18.0131,17.8168,17.8796,456300.0
2014-10-07 10:10:00,22.78,22.8,22.69,22.7,213200.0,17.8796,17.8953,17.809,17.8168,213200.0
2014-10-07 10:20:00,22.7,22.76,22.66,22.73,140500.0,17.8168,17.8639,17.7854,17.8404,140500.0
2014-10-07 10:30:00,22.72,22.72,22.61,22.62,228600.0,17.8325,17.8325,17.7462,17.754,228600.0
2014-10-07 10:40:00,22.61,22.71,22.6,22.7,135900.0,17.7462,17.8247,17.7383,17.8168,135900.0
2014-10-07 10:50:00,22.69,22.78,22.69,22.75,133900.0,17.809,17.8796,17.809,17.8561,133900.0
2014-10-07 11:00:00,22.75,22.76,22.66,22.67,139300.0,17.8561,17.8639,17.7854,17.7933,139300.0
2014-10-07 11:10:00,22.67,22.75,22.67,22.75,98100.0,17.7933,17.8561,17.7933,17.8561,98100.0
2014-10-07 11:20:00,22.75,22.8,22.72,22.73,145500.0,17.8561,17.8953,17.8325,17.8404,145500.0
2014-10-07 11:30:00,22.74,22.79,22.66,22.68,112800.0,17.8482,17.8875,17.7854,17.8011,112800.0
2014-10-07 11:40:00,22.68,22.72,22.66,22.66,68500.0,17.8011,17.8325,17.7854,17.7854,68500.0
2014-10-07 11:50:00,22.65,22.73,22.64,22.66,225500.0,17.7776,17.8404,17.7697,17.7854,225500.0
2014-10-07 12:00:00,22.65,22.65,22.6,22.63,107600.0,17.7776,17.7776,17.7383,17.7619,107600.0
2014-10-07 12:10:00,22.63,22.69,22.62,22.66,68700.0,17.7619,17.809,17.754,17.7854,68700.0
2014-10-07 12:20:00,22.66,22.67,22.6,22.63,82200.0,17.7854,17.7933,17.7383,17.7619,82200.0
2014-10-07 12:30:00,22.64,22.68,22.61,22.63,113500.0,17.7697,17.8011,17.7462,17.7619,113500.0
2014-10-07 12:40:00,22.63,22.68,22.63,22.65,40700.0,17.7619,17.8011,17.7619,17.7776,40700.0
2014-10-07 12:50:00,22.66,22.71,22.65,22.71,48100.0,17.7854,17.8247,17.7776,17.8247,48100.0
2014-10-07 13:00:00,22.71,22.71,22.66,22.7,101000.0,17.8247,17.8247,17.7854,17.8168,101000.0
2014-10-07 13:10:00,22.7,22.73,22.7,22.71,66500.0,17.8168,17.8404,17.8168,17.8247,66500.0
2014-10-07 13:20:00,22.71,22.76,22.69,22.75,71900.0,17.8247,17.8639,17.809,17.8561,71900.0
2014-10-07 13:30:00,22.75,22.76,22.7,22.71,58900.0,17.8561,17.8639,17.8168,17.8247,58900.0
2014-10-07 13:40:00,22.72,22.77,22.7,22.77,167600.0,17.8325,17.8718,17.8168,17.8718,167600.0
2014-10-07 13:50:00,22.77,22.81,22.76,22.8,145600.0,17.8718,17.9032,17.8639,17.8953,145600.0
2014-10-07 14:00:00,22.8,22.8,22.7,22.7,105200.0,17.8953,17.8953,17.8168,17.8168,105200.0
2014-10-07 14:10:00,22.71,22.72,22.65,22.65,64000.0,17.8247,17.8325,17.7776,17.7776,64000.0
2014-10-07 14:20:00,22.66,22.66,22.6,22.62,98800.0,17.7854,17.7854,17.7383,17.754,98800.0
2014-10-07 14:30:00,22.62,22.62,22.58,22.58,120400.0,17.754,17.754,17.7227,17.7227,120400.0
2014-10-07 14:40:00,22.58,22.6,22.56,22.57,65900.0,17.7227,17.7383,17.707,17.7148,65900.0
2014-10-07 14:50:00,22.56,22.59,22.48,22.48,118700.0,17.707,17.7305,17.6442,17.6442,118700.0
2014-10-07 15:00:00,22.48,22.51,22.46,22.46,120900.0,17.6442,17.6677,17.6285,17.6285,120900.0
2014-10-07 15:10:00,22.46,22.5,22.44,22.5,219600.0,17.6285,17.6599,17.6128,17.6599,219600.0
2014-10-07 15:20:00,22.5,22.55,22.48,22.55,271200.0,17.6599,17.6991,17.6442,17.6991,271200.0
2014-10-07 15:30:00,22.55,22.63,22.54,22.54,329700.0,17.6991,17.7619,17.6913,17.6913,329700.0
2014-10-07 15:40:00,22.54,22.55,22.49,22.5,308700.0,17.6913,17.6991,17.652,17.6599,308700.0
2014-10-07 15:50:00,22.5,22.56,22.44,22.55,1629100.0,17.6599,17.707,17.6128,17.6991,1629100.0
2014-10-08 09:30:00,22.69,22.97,22.69,22.89,295500.0,17.809,18.0288,17.809,17.966,295500.0
2014-10-08 09:40:00,22.9,22.95,22.82,22.85,146700.0,17.9738,18.0131,17.911,17.9346,146700.0
2014-10-08 09:50:00,22.85,22.87,22.79,22.85,158900.0,17.9346,17.9503,17.8875,17.9346,158900.0
2014-10-08 10:00:00,22.84,22.84,22.69,22.78,150300.0,17.9267,17.9267,17.809,17.8796,150300.0
2014-10-08 10:10:00,22.78,22.82,22.64,22.65,165200.0,17.8796,17.911,17.7697,17.7776,165200.0
2014-10-08 10:20:00,22.65,22.65,22.53,22.56,181300.0,17.7776,17.7776,17.6834,17.707,181300.0
2014-10-08 10:30:00,22.55,22.55,22.39,22.44,167600.0,17.6991,17.6991,17.5735,17.6128,167600.0
2014-10-08 10:40:00,22.44,22.58,22.43,22.55,126400.0,17.6128,17.7227,17.6049,17.6991,126400.0
2014-10-08 10:50:00,22.56,22.56,22.39,22.43,108200.0,17.707,17.707,17.5735,17.6049,108200.0
2014-10-08 11:00:00,22.42,22.47,22.39,22.44,121100.0,17.5971,17.6363,17.5735,17.6128,121100.0
2014-10-08 11:10:00,22.44,22.46,22.33,22.36,130200.0,17.6128,17.6285,17.5264,17.55,130200.0
2014-10-08 11:20:00,22.37,22.37,22.26,22.29,119100.0,17.5578,17.5578,17.4715,17.495,119100.0
2014-10-08 11:30:00,22.29,22.34,22.28,22.29,118400.0,17.495,17.5343,17.4872,17.495,118400.0
2014-10-08 11:40:00,22.29,22.29,22.15,22.16,79100.0,17.495,17.495,17.3852,17.393,79100.0
2014-10-08 11:50:00,22.16,22.25,22.16,22.25,210500.0,17.393,17.4636,17.393,17.4636,210500.0
2014-10-08 12:00:00,22.24,22.35,22.21,22.3,208900.0,17.4558,17.5421,17.4322,17.5029,208900.0
2014-10-08 12:10:00,22.3,22.35,22.28,22.33,84300.0,17.5029,17.5421,17.4872,17.5264,84300.0
2014-10-08 12:20:00,22.33,22.33,22.28,22.28,20900.0,17.5264,17.5264,17.4872,17.4872,20900.0
2014-10-08 12:30:00,22.28,22.32,22.27,22.27,49000.0,17.4872,17.5186,17.4793,17.4793,49000.0
2014-10-08 12:40:00,22.27,22.32,22.25,22.32,47800.0,17.4793,17.5186,17.4636,17.5186,47800.0
2014-10-08 12:50:00,22.32,22.37,22.32,22.36,30400.0,17.5186,17.5578,17.5186,17.55,30400.0
2014-10-08 13:00:00,22.36,22.39,22.34,22.39,60500.0,17.55,17.5735,17.5343,17.5735,60500.0
2014-10-08 13:10:00,22.39,22.43,22.37,22.41,44200.0,17.5735,17.6049,17.5578,17.5892,44200.0
2014-10-08 13:20:00,22.42,22.44,22.4,22.42,79700.0,17.5971,17.6128,17.5814,17.5971,79700.0
2014-10-08 13:30:00,22.41,22.44,22.41,22.43,35900.0,17.5892,17.6128,17.5892,17.6049,35900.0
2014-10-08 13:40:00,22.43,22.52,22.41,22.51,89100.0,17.6049,17.6756,17.5892,17.6677,89100.0
2014-10-08 13:50:00,22.51,22.58,22.51,22.53,177700.0,17.6677,17.7227,17.6677,17.6834,177700.0
2014-10-08 14:00:00,22.53,22.83,22.53,22.82,388800.0,17.6834,17.9189,17.6834,17.911,388800.0
2014-10-08 14:10:00,22.82,22.96,22.82,22.86,213400.0,17.911,18.0209,17.911,17.9424,213400.0
2014-10-08 14:20:00,22.87,23.05,22.86,23.01,219900.0,17.9503,18.0915,17.9424,18.0602,219900.0
2014-10-08 14:30:00,23.02,23.29,23.01,23.21,415500.0,18.068,18.2799,18.0602,18.2171,415500.0
2014-10-08 14:40:00,23.21,23.22,23.07,23.11,245400.0,18.2171,18.225,18.1072,18.1386,245400.0
2014-10-08 14:50:00,23.12,23.32,23.11,23.32,279500.0,18.1465,18.3035,18.1386,18.3035,279500.0
2014-10-08 15:00:00,23.32,23.49,23.32,23.49,367500.0,18.3035,18.4369,18.3035,18.4369,367500.0
2014-10-08 15:10:00,23.49,23.5,23.36,23.37,280000.0,18.4369,18.4447,18.3349,18.3427,280000.0
2014-10-08 15:20:00,23.37,23.56,23.34,23.52,426300.0,18.3427,18.4918,18.3192,18.4604,426300.0
2014-10-08 15:30:00,23.51,23.54,23.42,23.54,511900.0,18.4526,18.4761,18.382,18.4761,511900.0
2014-10-08 15:40:00,23.54,23.69,23.53,23.64,853800.0,18.4761,18.5939,18.4683,18.5546,853800.0
2014-10-08 15:50:00,23.64,23.71,23.57,23.62,1896600.0,18.5546,18.6096,18.4997,18.5389,1896600.0
2014-10-09 09:30:00,23.58,23.58,23.16,23.31,291100.0,18.5075,18.5075,18.1779,18.2956,291100.0
2014-10-09 09:40:00,23.31,23.32,23.07,23.1,229700.0,18.2956,18.3035,18.1072,18.1308,229700.0
2014-10-09 09:50:00,23.11,23.28,23.1,23.24,322000.0,18.1386,18.2721,18.1308,18.2407,322000.0
2014-10-09 10:00:00,23.23,23.24,22.91,22.95,217800.0,18.2328,18.2407,17.9817,18.0131,217800.0
2014-10-09 10:10:00,22.94,23.07,22.92,23.03,247400.0,18.0052,18.1072,17.9895,18.0758,247400.0
2014-10-09 10:20:00,23.03,23.07,22.98,23.02,294300.0,18.0758,18.1072,18.0366,18.068,294300.0
2014-10-09 10:30:00,23.02,23.03,22.85,22.93,211700.0,18.068,18.0758,17.9346,17.9974,211700.0
2014-10-09 10:40:00,22.92,22.95,22.81,22.81,185100.0,17.9895,18.0131,17.9032,17.9032,185100.0
2014-10-09 10:50:00,22.81,22.91,22.76,22.9,182300.0,17.9032,17.9817,17.8639,17.9738,182300.0
2014-10-09 11:00:00,22.89,22.9,22.7,22.78,203500.0,17.966,17.9738,17.8168,17.8796,203500.0
2014-10-09 11:10:00,22.78,22.78,22.7,22.73,237000.0,17.8796,17.8796,17.8168,17.8404,237000.0
2014-10-09 11:20:00,22.73,22.76,22.68,22.72,196800.0,17.8404,17.8639,17.8011,17.8325,196800.0
2014-10-09 11:30:00,22.72,22.76,22.61,22.62,172800.0,17.8325,17.8639,17.7462,17.754,172800.0
2014-10-09 11:40:00,22.61,22.62,22.45,22.48,299400.0,17.7462,17.754,17.6206,17.6442,299400.0
2014-10-09 11:50:00,22.48,22.53,22.41,22.47,151500.0,17.6442,17.6834,17.5892,17.6363,151500.0
2014-10-09 12:00:00,22.48,22.48,22.35,22.35,188700.0,17.6442,17.6442,17.5421,17.5421,188700.0
2014-10-09 12:10:00,22.36,22.39,22.26,22.3,242900.0,17.55,17.5735,17.4715,17.5029,242900.0
2014-10-09 12:20:00,22.3,22.37,22.28,22.31,293300.0,17.5029,17.5578,17.4872,17.5107,293300.0
2014-10-09 12:30:00,22.32,22.38,22.26,22.35,180200.0,17.5186,17.5657,17.4715,17.5421,180200.0
2014-10-09 12:40:00,22.34,22.45,22.31,22.42,189300.0,17.5343,17.6206,17.5107,17.5971,189300.0
2014-10-09 12:50:00,22.42,22.57,22.41,22.47,232500.0,17.5971,17.7148,17.5892,17.6363,232500.0
2014-10-09 13:00:00,22.46,22.46,22.26,22.28,155500.0,17.6285,17.6285,17.4715,17.4872,155500.0
2014-10-09 13:10:00,22.27,22.39,22.24,22.37,192900.0,17.4793,17.5735,17.4558,17.5578,192900.0
2014-10-09 13:20:00,22.37,22.44,22.35,22.37,154200.0,17.5578,17.6128,17.5421,17.5578,154200.0
2014-10-09 13:30:00,22.36,22.61,22.34,22.58,250200.0,17.55,17.7462,17.5343,17.7227,250200.0
2014-10-09 13:40:00,22.59,22.59,22.42,22.42,113100.0,17.7305,17.7305,17.5971,17.5971,113100.0
2014-10-09 13:50:00,22.42,22.43,22.33,22.38,170400.0,17.5971,17.6049,17.5264,17.5657,170400.0
2014-10-09 14:00:00,22.38,22.38,22.3,22.35,135400.0,17.5657,17.5657,17.5029,17.5421,135400.0
2014-10-09 14:10:00,22.35,22.35,22.25,22.29,137400.0,17.5421,17.5421,17.4636,17.495,137400.0
2014-10-09 14:20:00,22.29,22.31,22.24,22.26,159300.0,17.495,17.5107,17.4558,17.4715,159300.0
2014-10-09 14:30:00,22.25,22.3,22.21,22.3,154100.0,17.4636,17.5029,17.4322,17.5029,154100.0
2014-10-09 14:40:00,22.3,22.35,22.2,22.21,142200.0,17.5029,17.5421,17.4244,17.4322,142200.0
2014-10-09 14:50:00,22.21,22.23,22.13,22.13,207400.0,17.4322,17.4479,17.3695,17.3695,207400.0
2014-10-09 15:00:00,22.14,22.14,22.03,22.07,257900.0,17.3773,17.3773,17.291,17.3224,257900.0
2014-10-09 15:10:00,22.07,22.22,22.07,22.16,215800.0,17.3224,17.4401,17.3224,17.393,215800.0
2014-10-09 15:20:00,22.16,22.21,22.14,22.21,263000.0,17.393,17.4322,17.3773,17.4322,263000.0
2014-10-09 15:30:00,22.21,22.33,22.21,22.32,821900.0,17.4322,17.5264,17.4322,17.5186,821900.0
2014-10-09 15:40:00,22.32,22.32,22.27,22.32,1176000.0,17.5186,17.5186,17.4793,17.5186,1176000.0
2014-10-09 15:50:00,22.31,22.49,22.3,22.48,1979000.0,17.5107,17.652,17.5029,17.6442,1979000.0
2014-10-10 09:30:00,22.53,22.55,22.28,22.54,293000.0,17.6834,17.6991,17.4872,17.6913,293000.0
2014-10-10 09:40:00,22.54,22.75,22.44,22.45,215400.0,17.6913,17.8561,17.6128,17.6206,215400.0
2014-10-10 09:50:00,22.45,22.45,22.31,22.31,224400.0,17.6206,17.6206,17.5107,17.5107,224400.0
2014-10-10 10:00:00,22.32,22.39,22.2,22.26,213400.0,17.5186,17.5735,17.4244,17.4715,213400.0
2014-10-10 10:10:00,22.25,22.37,22.22,22.25,183900.0,17.4636,17.5578,17.4401,17.4636,183900.0
2014-10-10 10:20:00,22.25,22.25,22.09,22.14,172900.0,17.4636,17.4636,17.3381,17.3773,172900.0
2014-10-10 10:30:00,22.14,22.23,22.07,22.22,183900.0,17.3773,17.4479,17.3224,17.4401,183900.0
2014-10-10 10:40:00,22.22,22.25,22.16,22.21,137900.0,17.4401,17.4636,17.393,17.4322,137900.0
2014-10-10 10:50:00,22.22,22.38,22.19,22.33,221100.0,17.4401,17.5657,17.4165,17.5264,221100.0
2014-10-10 11:00:00,22.33,22.49,22.33,22.46,219700.0,17.5264,17.652,17.5264,17.6285,219700.0
2014-10-10 11:10:00,22.46,22.47,22.24,22.27,124900.0,17.6285,17.6363,17.4558,17.4793,124900.0
2014-10-10 11:20:00,22.27,22.4,22.27,22.35,87900.0,17.4793,17.5814,17.4793,17.5421,87900.0
2014-10-10 11:30:00,22.34,22.49,22.34,22.45,83400.0,17.5343,17.652,17.5343,17.6206,83400.0
2014-10-10 11:40:00,22.44,22.62,22.31,22.62,211300.0,17.6128,17.754,17.5107,17.754,211300.0
2014-10-10 11:50:00,22.63,22.8,22.63,22.75,203900.0,17.7619,17.8953,17.7619,17.8561,203900.0
2014-10-10 12:00:00,22.74,22.89,22.7,22.85,184600.0,17.8482,17.966,17.8168,17.9346,184600.0
2014-10-10 12:10:00,22.86,22.89,22.76,22.78,210700.0,17.9424,17.966,17.8639,17.8796,210700.0
2014-10-10 12:20:00,22.77,22.81,22.69,22.71,133800.0,17.8718,17.9032,17.809,17.8247,133800.0
2014-10-10 12:30:00,22.72,22.91,22.66,22.68,237000.0,17.8325,17.9817,17.7854,17.8011,237000.0
2014-10-10 12:40:00,22.68,22.78,22.68,22.75,47600.0,17.8011,17.8796,17.8011,17.8561,47600.0
2014-10-10 12:50:00,22.75,22.86,22.7,22.73,134000.0,17.8561,17.9424,17.8168,17.8404,134000.0
2014-10-10 13:00:00,22.74,22.81,22.71,22.72,119700.0,17.8482,17.9032,17.8247,17.8325,119700.0
2014-10-10 13:10:00,22.72,22.74,22.49,22.51,89500.0,17.8325,17.8482,17.652,17.6677,89500.0
2014-10-10 13:20:00,22.5,22.54,22.45,22.46,163200.0,17.6599,17.6913,17.6206,17.6285,163200.0
2014-10-10 13:30:00,22.47,22.6,22.43,22.54,119800.0,17.6363,17.7383,17.6049,17.6913,119800.0
2014-10-10 13:40:00,22.54,22.58,22.46,22.53,73900.0,17.6913,17.7227,17.6285,17.6834,73900.0
2014-10-10 13:50:00,22.53,22.61,22.51,22.53,76900.0,17.6834,17.7462,17.6677,17.6834,76900.0
2014-10-10 14:00:00,22.53,22.59,22.51,22.54,56900.0,17.6834,17.7305,17.6677,17.6913,56900.0
2014-10-10 14:10:00,22.54,22.54,22.48,22.48,139700.0,17.6913,17.6913,17.6442,17.6442,139700.0
2014-10-10 14:20:00,22.49,22.53,22.42,22.44,181600.0,17.652,17.6834,17.5971,17.6128,181600.0
2014-10-10 14:30:00,22.45,22.49,22.41,22.42,80800.0,17.6206,17.652,17.5892,17.5971,80800.0
2014-10-10 14:40:00,22.42,22.51,22.42,22.47,65600.0,17.5971,17.6677,17.5971,17.6363,65600.0
2014-10-10 14:50:00,22.47,22.54,22.45,22.52,64700.0,17.6363,17.6913,17.6206,17.6756,64700.0
2014-10-10 15:00:00,22.52,22.6,22.47,22.47,155400.0,17.6756,17.7383,17.6363,17.6363,155400.0
2014-10-10 15:10:00,22.47,22.51,22.37,22.38,139300.0,17.6363,17.6677,17.5578,17.5657,139300.0
2014-10-10 15:20:00,22.38,22.39,22.31,22.35,145000.0,17.5657,17.5735,17.5107,17.5421,145000.0
2014-10-10 15:30:00,22.35,22.37,22.28,22.3,154800.0,17.5421,17.5578,17.4872,17.5029,154800.0
2014-10-10 15:40:00,22.29,22.3,22.16,22.18,340500.0,17.495,17.5029,17.393,17.4087,340500.0
2014-10-10 15:50:00,22.17,22.22,22.14,22.2,610100.0,17.4009,17.4401,17.3773,17.4244,610100.0
2014-10-13 09:30:00,22.4,22.83,22.39,22.6,269300.0,17.5814,17.9189,17.5735,17.7383,269300.0
2014-10-13 09:40:00,22.62,22.65,22.49,22.54,252600.0,17.754,17.7776,17.652,17.6913,252600.0
2014-10-13 09:50:00,22.53,22.72,22.46,22.69,270600.0,17.6834,17.8325,17.6285,17.809,270600.0
2014-10-13 10:00:00,22.69,22.79,22.54,22.56,230000.0,17.809,17.8875,17.6913,17.707,230000.0
2014-10-13 10:10:00,22.56,22.69,22.49,22.51,175800.0,17.707,17.809,17.652,17.6677,175800.0
2014-10-13 10:20:00,22.51,22.55,22.42,22.45,223000.0,17.6677,17.6991,17.5971,17.6206,223000.0
2014-10-13 10:30:00,22.44,22.6,22.42,22.58,122700.0,17.6128,17.7383,17.5971,17.7227,122700.0
2014-10-13 10:40:00,22.58,22.68,22.51,22.61,206200.0,17.7227,17.8011,17.6677,17.7462,206200.0
2014-10-13 10:50:00,22.61,22.85,22.61,22.82,166200.0,17.7462,17.9346,17.7462,17.911,166200.0
2014-10-13 11:00:00,22.83,22.91,22.78,22.9,121500.0,17.9189,17.9817,17.8796,17.9738,121500.0
2014-10-13 11:10:00,22.89,22.93,22.81,22.82,248000.0,17.966,17.9974,17.9032,17.911,248000.0
2014-10-13 11:20:00,22.8,22.98,22.79,22.92,154300.0,17.8953,18.0366,17.8875,17.9895,154300.0
2014-10-13 11:30:00,22.92,23.04,22.9,22.93,177000.0,17.9895,18.0837,17.9738,17.9974,177000.0
2014-10-13 11:40:00,22.93,23.03,22.93,23.01,141000.0,17.9974,18.0758,17.9974,18.0602,141000.0
2014-10-13 11:50:00,23.01,23.03,22.86,22.86,112300.0,18.0602,18.0758,17.9424,17.9424,112300.0
2014-10-13 12:00:00,22.85,22.95,22.85,22.93,107600.0,17.9346,18.0131,17.9346,17.9974,107600.0
2014-10-13 12:10:00,22.93,22.98,22.89,22.97,154000.0,17.9974,18.0366,17.966,18.0288,154000.0
2014-10-13 12:20:00,22.98,23.0,22.95,23.0,109300.0,18.0366,18.0523,18.0131,18.0523,109300.0
2014-10-13 12:30:00,23.0,23.04,22.92,22.96,139500.0,18.0523,18.0837,17.9895,18.0209,139500.0
2014-10-13 12:40:00,22.96,23.04,22.93,22.93,90000.0,18.0209,18.0837,17.9974,17.9974,90000.0
2014-10-13 12:50:00,22.94,23.04,22.91,23.03,65000.0,18.0052,18.0837,17.9817,18.0758,65000.0
2014-10-13 13:00:00,23.02,23.12,23.0,23.12,112800.0,18.068,18.1465,18.0523,18.1465,112800.0
2014-10-13 13:10:00,23.13,23.15,22.99,23.09,131200.0,18.1543,18.17,18.0445,18.1229,131200.0
2014-10-13 13:20:00,23.08,23.13,23.02,23.13,96300.0,18.1151,18.1543,18.068,18.1543,96300.0
2014-10-13 13:30:00,23.13,23.14,23.08,23.12,100600.0,18.1543,18.1622,18.1151,18.1465,100600.0
2014-10-13 13:40:00,23.12,23.16,23.07,23.09,106000.0,18.1465,18.1779,18.1072,18.1229,106000.0
2014-10-13 13:50:00,23.1,23.13,22.99,23.08,97500.0,18.1308,18.1543,18.0445,18.1151,97500.0
2014-10-13 14:00:00,23.08,23.11,22.97,23.08,74500.0,18.1151,18.1386,18.0288,18.1151,74500.0
2014-10-13 14:10:00,23.09,23.11,23.04,23.04,85600.0,18.1229,18.1386,18.0837,18.0837,85600.0
2014-10-13 14:20:00,23.04,23.11,23.01,23.1,65800.0,18.0837,18.1386,18.0602,18.1308,65800.0
2014-10-13 14:30:00,23.09,23.11,23.02,23.06,56200.0,18.1229,18.1386,18.068,18.0994,56200.0
2014-10-13 14:40:00,23.06,23.07,23.0,23.02,66900.0,18.0994,18.1072,18.0523,18.068,66900.0
2014-10-13 14:50:00,23.01,23.05,22.88,22.93,134300.0,18.0602,18.0915,17.9581,17.9974,134300.0
2014-10-13 15:00:00,22.92,22.96,22.86,22.86,137700.0,17.9895,18.0209,17.9424,17.9424,137700.0
2014-10-13 15:10:00,22.86,22.9,22.75,22.77,148300.0,17.9424,17.9738,17.8561,17.8718,148300.0
2014-10-13 15:20:00,22.77,22.8,22.64,22.7,142200.0,17.8718,17.8953,17.7697,17.8168,142200.0
2014-10-13 15:30:00,22.7,22.7,22.54,22.56,405800.0,17.8168,17.8168,17.6913,17.707,405800.0
2014-10-13 15:40:00,22.56,22.61,22.52,22.55,315100.0,17.707,17.7462,17.6756,17.6991,315100.0
2014-10-13 15:50:00,22.55,22.6,22.48,22.5,445200.0,17.6991,17.7383,17.6442,17.6599,445200.0
2014-10-14 09:30:00,22.72,22.79,22.63,22.79,155300.0,17.8325,17.8875,17.7619,17.8875,155300.0
2014-10-14 09:40:00,22.8,23.01,22.79,22.89,172200.0,17.8953,18.0602,17.8875,17.966,172200.0
2014-10-14 09:50:00,22.88,22.91,22.75,22.89,115000.0,17.9581,17.9817,17.8561,17.966,115000.0
2014-10-14 10:00:00,22.9,23.06,22.89,22.99,192500.0,17.9738,18.0994,17.966,18.0445,192500.0
2014-10-14 10:10:00,22.98,23.02,22.82,22.84,487500.0,18.0366,18.068,17.911,17.9267,487500.0
2014-10-14 10:20:00,22.84,23.0,22.78,22.97,294400.0,17.9267,18.0523,17.8796,18.0288,294400.0
2014-10-14 10:30:00,22.98,23.09,22.95,23.06,159400.0,18.0366,18.1229,18.0131,18.0994,159400.0
2014-10-14 10:40:00,23.07,23.11,22.91,23.11,137700.0,18.1072,18.1386,17.9817,18.1386,137700.0
2014-10-14 10:50:00,23.1,23.19,22.99,23.06,181000.0,18.1308,18.2014,18.0445,18.0994,181000.0
2014-10-14 11:00:00,23.07,23.13,22.95,22.96,198700.0,18.1072,18.1543,18.0131,18.0209,198700.0
2014-10-14 11:10:00,22.96,23.0,22.83,22.88,174500.0,18.0209,18.0523,17.9189,17.9581,174500.0
2014-10-14 11:20:00,22.88,22.9,22.77,22.85,147100.0,17.9581,17.9738,17.8718,17.9346,147100.0
2014-10-14 11:30:00,22.84,22.99,22.8,22.98,123700.0,17.9267,18.0445,17.8953,18.0366,123700.0
2014-10-14 11:40:00,22.98,23.11,22.98,23.0,190300.0,18.0366,18.1386,18.0366,18.0523,190300.0
2014-10-14 11:50:00,23.0,23.07,22.95,23.01,100200.0,18.0523,18.1072,18.0131,18.0602,100200.0
2014-10-14 12:00:00,23.02,23.11,23.01,23.04,135100.0,18.068,18.1386,18.0602,18.0837,135100.0
2014-10-14 12:10:00,23.03,23.1,22.96,23.0,103000.0,18.0758,18.1308,18.0209,18.0523,103000.0
2014-10-14 12:20:00,23.0,23.01,22.93,22.96,60900.0,18.0523,18.0602,17.9974,18.0209,60900.0
2014-10-14 12:30:00,22.96,23.0,22.94,22.96,92400.0,18.0209,18.0523,18.0052,18.0209,92400.0
2014-10-14 12:40:00,22.96,23.11,22.93,23.11,111400.0,18.0209,18.1386,17.9974,18.1386,111400.0
2014-10-14 12:50:00,23.11,23.11,22.99,23.01,88100.0,18.1386,18.1386,18.0445,18.0602,88100.0
2014-10-14 13:00:00,23.01,23.16,23.01,23.09,108400.0,18.0602,18.1779,18.0602,18.1229,108400.0
2014-10-14 13:10:00,23.09,23.21,23.07,23.13,118700.0,18.1229,18.2171,18.1072,18.1543,118700.0
2014-10-14 13:20:00,23.13,23.13,22.98,23.03,96600.0,18.1543,18.1543,18.0366,18.0758,96600.0
2014-10-14 13:30:00,23.03,23.05,22.94,22.96,112600.0,18.0758,18.0915,18.0052,18.0209,112600.0
2014-10-14 13:40:00,22.95,22.97,22.84,22.84,73900.0,18.0131,18.0288,17.9267,17.9267,73900.0
2014-10-14 13:50:00,22.84,22.97,22.83,22.97,83000.0,17.9267,18.0288,17.9189,18.0288,83000.0
2014-10-14 14:00:00,22.96,22.98,22.89,22.93,104500.0,18.0209,18.0366,17.966,17.9974,104500.0
2014-10-14 14:10:00,22.92,23.03,22.92,22.94,72600.0,17.9895,18.0758,17.9895,18.0052,72600.0
2014-10-14 14:20:00,22.95,22.95,22.8,22.86,117200.0,18.0131,18.0131,17.8953,17.9424,117200.0
2014-10-14 14:30:00,22.87,22.96,22.84,22.95,117700.0,17.9503,18.0209,17.9267,18.0131,117700.0
2014-10-14 14:40:00,22.95,23.02,22.93,22.94,151900.0,18.0131,18.068,17.9974,18.0052,151900.0
2014-10-14 14:50:00,22.95,22.99,22.88,22.97,138800.0,18.0131,18.0445,17.9581,18.0288,138800.0
2014-10-14 15:00:00,22.97,22.97,22.73,22.77,190600.0,18.0288,18.0288,17.8404,17.8718,190600.0
2014-10-14 15:10:00,22.77,22.85,22.75,22.8,143600.0,17.8718,17.9346,17.8561,17.8953,143600.0
2014-10-14 15:20:00,22.79,22.83,22.73,22.8,178400.0,17.8875,17.9189,17.8404,17.8953,178400.0
2014-10-14 15:30:00,22.8,22.83,22.7,22.83,197600.0,17.8953,17.9189,17.8168,17.9189,197600.0
2014-10-14 15:40:00,22.83,22.84,22.72,22.76,306800.0,17.9189,17.9267,17.8325,17.8639,306800.0
2014-10-14 15:50:00,22.76,22.82,22.75,22.79,478400.0,17.8639,17.911,17.8561,17.8875,478400.0
2014-10-15 09:30:00,22.54,23.1,22.53,22.99,407900.0,17.6913,18.1308,17.6834,18.0445,407900.0
2014-10-15 09:40:00,23.0,23.04,22.76,22.88,416700.0,18.0523,18.0837,17.8639,17.9581,416700.0
2014-10-15 09:50:00,22.89,22.96,22.69,22.71,360300.0,17.966,18.0209,17.809,17.8247,360300.0
2014-10-15 10:00:00,22.71,22.8,22.66,22.73,251700.0,17.8247,17.8953,17.7854,17.8404,251700.0
2014-10-15 10:10:00,22.72,22.88,22.72,22.76,140300.0,17.8325,17.9581,17.8325,17.8639,140300.0
2014-10-15 10:20:00,22.77,22.88,22.72,22.76,158500.0,17.8718,17.9581,17.8325,17.8639,158500.0
2014-10-15 10:30:00,22.74,22.76,22.62,22.64,166000.0,17.8482,17.8639,17.754,17.7697,166000.0
2014-10-15 10:40:00,22.64,22.69,22.55,22.64,167200.0,17.7697,17.809,17.6991,17.7697,167200.0
2014-10-15 10:50:00,22.65,22.8,22.64,22.79,128100.0,17.7776,17.8953,17.7697,17.8875,128100.0
2014-10-15 11:00:00,22.79,22.89,22.72,22.86,227700.0,17.8875,17.966,17.8325,17.9424,227700.0
2014-10-15 11:10:00,22.86,23.01,22.83,23.0,131200.0,17.9424,18.0602,17.9189,18.0523,131200.0
2014-10-15 11:20:00,23.0,23.03,22.88,22.89,221300.0,18.0523,18.0758,17.9581,17.966,221300.0
2014-10-15 11:30:00,22.89,22.93,22.78,22.86,121500.0,17.966,17.9974,17.8796,17.9424,121500.0
2014-10-15 11:40:00,22.86,22.87,22.8,22.85,87700.0,17.9424,17.9503,17.8953,17.9346,87700.0
2014-10-15 11:50:00,22.85,22.94,22.8,22.94,87300.0,17.9346,18.0052,17.8953,18.0052,87300.0
2014-10-15 12:00:00,22.95,22.96,22.79,22.79,113600.0,18.0131,18.0209,17.8875,17.8875,113600.0
2014-10-15 12:10:00,22.8,22.94,22.76,22.91,144300.0,17.8953,18.0052,17.8639,17.9817,144300.0
2014-10-15 12:20:00,22.91,22.99,22.85,22.93,106400.0,17.9817,18.0445,17.9346,17.9974,106400.0
2014-10-15 12:30:00,22.93,22.98,22.88,22.93,91000.0,17.9974,18.0366,17.9581,17.9974,91000.0
2014-10-15 12:40:00,22.92,23.0,22.8,22.93,103100.0,17.9895,18.0523,17.8953,17.9974,103100.0
2014-10-15 12:50:00,22.94,22.96,22.84,22.86,97200.0,18.0052,18.0209,17.9267,17.9424,97200.0
2014-10-15 13:00:00,22.86,22.95,22.83,22.94,148200.0,17.9424,18.0131,17.9189,18.0052,148200.0
2014-10-15 13:10:00,22.94,23.01,22.92,22.97,141300.0,18.0052,18.0602,17.9895,18.0288,141300.0
2014-10-15 13:20:00,22.96,22.96,22.78,22.82,123700.0,18.0209,18.0209,17.8796,17.911,123700.0
2014-10-15 13:30:00,22.82,22.93,22.78,22.8,124100.0,17.911,17.9974,17.8796,17.8953,124100.0
2014-10-15 13:40:00,22.81,22.81,22.71,22.78,169000.0,17.9032,17.9032,17.8247,17.8796,169000.0
2014-10-15 13:50:00,22.78,22.79,22.6,22.6,105900.0,17.8796,17.8875,17.7383,17.7383,105900.0
2014-10-15 14:00:00,22.6,22.79,22.6,22.75,132400.0,17.7383,17.8875,17.7383,17.8561,132400.0
2014-10-15 14:10:00,22.75,22.81,22.72,22.75,128400.0,17.8561,17.9032,17.8325,17.8561,128400.0
2014-10-15 14:20:00,22.75,22.78,22.59,22.63,93300.0,17.8561,17.8796,17.7305,17.7619,93300.0
2014-10-15 14:30:00,22.64,22.73,22.6,22.73,96200.0,17.7697,17.8404,17.7383,17.8404,96200.0
2014-10-15 14:40:00,22.73,22.73,22.55,22.57,103100.0,17.8404,17.8404,17.6991,17.7148,103100.0
2014-10-15 14:50:00,22.57,22.67,22.53,22.63,126700.0,17.7148,17.7933,17.6834,17.7619,126700.0
2014-10-15 15:00:00,22.63,22.64,22.5,22.5,259400.0,17.7619,17.7697,17.6599,17.6599,259400.0
2014-10-15 15:10:00,22.5,22.55,22.43,22.54,258400.0,17.6599,17.6991,17.6049,17.6913,258400.0
2014-10-15 15:20:00,22.54,22.64,22.53,22.63,161300.0,17.6913,17.7697,17.6834,17.7619,161300.0
2014-10-15 15:30:00,22.64,22.73,22.58,22.72,219300.0,17.7697,17.8404,17.7227,17.8325,219300.0
2014-10-15 15:40:00,22.72,22.79,22.66,22.71,242700.0,17.8325,17.8875,17.7854,17.8247,242700.0
2014-10-15 15:50:00,22.72,22.75,22.67,22.69,432900.0,17.8325,17.8561,17.7933,17.809,432900.0
2014-10-16 09:30:00,22.45,22.72,22.39,22.57,156200.0,17.6206,17.8325,17.5735,17.7148,156200.0
2014-10-16 09:40:00,22.54,22.89,22.52,22.85,239100.0,17.6913,17.966,17.6756,17.9346,239100.0
2014-10-16 09:50:00,22.84,22.87,22.63,22.76,107500.0,17.9267,17.9503,17.7619,17.8639,107500.0
2014-10-16 10:00:00,22.74,22.88,22.67,22.87,349300.0,17.8482,17.9581,17.7933,17.9503,349300.0
2014-10-16 10:10:00,22.86,22.89,22.62,22.69,136400.0,17.9424,17.966,17.754,17.809,136400.0
2014-10-16 10:20:00,22.7,22.99,22.63,22.86,442000.0,17.8168,18.0445,17.7619,17.9424,442000.0
2014-10-16 10:30:00,22.86,22.96,22.83,22.87,204000.0,17.9424,18.0209,17.9189,17.9503,204000.0
2014-10-16 10:40:00,22.87,22.91,22.79,22.81,314100.0,17.9503,17.9817,17.8875,17.9032,314100.0
2014-10-16 10:50:00,22.81,22.84,22.69,22.73,232300.0,17.9032,17.9267,17.809,17.8404,232300.0
2014-10-16 11:00:00,22.72,22.82,22.68,22.79,134800.0,17.8325,17.911,17.8011,17.8875,134800.0
2014-10-16 11:10:00,22.78,22.84,22.75,22.78,76600.0,17.8796,17.9267,17.8561,17.8796,76600.0
2014-10-16 11:20:00,22.78,22.91,22.76,22.86,133400.0,17.8796,17.9817,17.8639,17.9424,133400.0
2014-10-16 11:30:00,22.86,22.9,22.75,22.76,114000.0,17.9424,17.9738,17.8561,17.8639,114000.0
2014-10-16 11:40:00,22.77,22.9,22.76,22.79,90200.0,17.8718,17.9738,17.8639,17.8875,90200.0
2014-10-16 11:50:00,22.78,22.84,22.64,22.69,100700.0,17.8796,17.9267,17.7697,17.809,100700.0
2014-10-16 12:00:00,22.69,22.86,22.67,22.76,99600.0,17.809,17.9424,17.7933,17.8639,99600.0
2014-10-16 12:10:00,22.76,22.86,22.72,22.84,100200.0,17.8639,17.9424,17.8325,17.9267,100200.0
2014-10-16 12:20:00,22.84,22.88,22.71,22.77,62300.0,17.9267,17.9581,17.8247,17.8718,62300.0
2014-10-16 12:30:00,22.77,22.86,22.77,22.8,76400.0,17.8718,17.9424,17.8718,17.8953,76400.0
2014-10-16 12:40:00,22.81,22.88,22.81,22.87,63900.0,17.9032,17.9581,17.9032,17.9503,63900.0
2014-10-16 12:50:00,22.87,22.9,22.83,22.89,99200.0,17.9503,17.9738,17.9189,17.966,99200.0
2014-10-16 13:00:00,22.88,22.91,22.81,22.86,162200.0,17.9581,17.9817,17.9032,17.9424,162200.0
2014-10-16 13:10:00,22.86,22.88,22.79,22.88,75600.0,17.9424,17.9581,17.8875,17.9581,75600.0
2014-10-16 13:20:00,22.88,22.9,22.83,22.85,99400.0,17.9581,17.9738,17.9189,17.9346,99400.0
2014-10-16 13:30:00,22.85,22.91,22.82,22.87,108300.0,17.9346,17.9817,17.911,17.9503,108300.0
2014-10-16 13:40:00,22.87,22.9,22.81,22.83,79300.0,17.9503,17.9738,17.9032,17.9189,79300.0
2014-10-16 13:50:00,22.82,22.83,22.73,22.74,126800.0,17.911,17.9189,17.8404,17.8482,126800.0
2014-10-16 14:00:00,22.74,22.74,22.62,22.72,102100.0,17.8482,17.8482,17.754,17.8325,102100.0
2014-10-16 14:10:00,22.72,22.73,22.56,22.59,99600.0,17.8325,17.8404,17.707,17.7305,99600.0
2014-10-16 14:20:00,22.57,22.59,22.52,22.57,73100.0,17.7148,17.7305,17.6756,17.7148,73100.0
2014-10-16 14:30:00,22.58,22.63,22.56,22.6,58000.0,17.7227,17.7619,17.707,17.7383,58000.0
2014-10-16 14:40:00,22.6,22.71,22.59,22.62,135700.0,17.7383,17.8247,17.7305,17.754,135700.0
2014-10-16 14:50:00,22.62,22.73,22.59,22.64,94200.0,17.754,17.8404,17.7305,17.7697,94200.0
2014-10-16 15:00:00,22.64,22.69,22.56,22.61,219700.0,17.7697,17.809,17.707,17.7462,219700.0
2014-10-16 15:10:00,22.62,22.74,22.59,22.62,166300.0,17.754,17.8482,17.7305,17.754,166300.0
2014-10-16 15:20:00,22.63,22.76,22.63,22.76,111500.0,17.7619,17.8639,17.7619,17.8639,111500.0
2014-10-16 15:30:00,22.76,22.77,22.67,22.68,134900.0,17.8639,17.8718,17.7933,17.8011,134900.0
2014-10-16 15:40:00,22.69,22.75,22.69,22.71,130000.0,17.809,17.8561,17.809,17.8247,130000.0
2014-10-16 15:50:00,22.72,22.76,22.69,22.71,532200.0,17.8325,17.8639,17.809,17.8247,532200.0
2014-10-17 09:30:00,22.72,22.79,22.51,22.62,438900.0,17.8325,17.8875,17.6677,17.754,438900.0
2014-10-17 09:40:00,22.62,22.7,22.57,22.68,185700.0,17.754,17.8168,17.7148,17.8011,185700.0
2014-10-17 09:50:00,22.68,22.68,22.56,22.56,157200.0,17.8011,17.8011,17.707,17.707,157200.0
2014-10-17 10:00:00,22.56,22.59,22.42,22.46,216200.0,17.707,17.7305,17.5971,17.6285,216200.0
2014-10-17 10:10:00,22.46,22.52,22.34,22.36,214300.0,17.6285,17.6756,17.5343,17.55,214300.0
2014-10-17 10:20:00,22.36,22.4,22.32,22.38,468600.0,17.55,17.5814,17.5186,17.5657,468600.0
2014-10-17 10:30:00,22.39,22.52,22.36,22.52,245700.0,17.5735,17.6756,17.55,17.6756,245700.0
2014-10-17 10:40:00,22.52,22.57,22.45,22.48,129300.0,17.6756,17.7148,17.6206,17.6442,129300.0
2014-10-17 10:50:00,22.48,22.62,22.48,22.59,101100.0,17.6442,17.754,17.6442,17.7305,101100.0
2014-10-17 11:00:00,22.59,22.6,22.51,22.54,89200.0,17.7305,17.7383,17.6677,17.6913,89200.0
2014-10-17 11:10:00,22.54,22.6,22.48,22.59,89600.0,17.6913,17.7383,17.6442,17.7305,89600.0
2014-10-17 11:20:00,22.6,22.6,22.5,22.51,75300.0,17.7383,17.7383,17.6599,17.6677,75300.0
2014-10-17 11:30:00,22.5,22.58,22.5,22.56,71400.0,17.6599,17.7227,17.6599,17.707,71400.0
2014-10-17 11:40:00,22.57,22.59,22.51,22.52,113200.0,17.7148,17.7305,17.6677,17.6756,113200.0
2014-10-17 11:50:00,22.51,22.53,22.49,22.51,63800.0,17.6677,17.6834,17.652,17.6677,63800.0
2014-10-17 12:00:00,22.5,22.55,22.48,22.48,64200.0,17.6599,17.6991,17.6442,17.6442,64200.0
2014-10-17 12:10:00,22.47,22.51,22.45,22.48,58200.0,17.6363,17.6677,17.6206,17.6442,58200.0
2014-10-17 12:20:00,22.48,22.58,22.45,22.49,65200.0,17.6442,17.7227,17.6206,17.652,65200.0
2014-10-17 12:30:00,22.5,22.53,22.47,22.5,63300.0,17.6599,17.6834,17.6363,17.6599,63300.0
2014-10-17 12:40:00,22.51,22.59,22.47,22.55,115600.0,17.6677,17.7305,17.6363,17.6991,115600.0
2014-10-17 12:50:00,22.55,22.66,22.53,22.63,89200.0,17.6991,17.7854,17.6834,17.7619,89200.0
2014-10-17 13:00:00,22.63,22.65,22.55,22.55,62000.0,17.7619,17.7776,17.6991,17.6991,62000.0
2014-10-17 13:10:00,22.55,22.55,22.47,22.48,147200.0,17.6991,17.6991,17.6363,17.6442,147200.0
2014-10-17 13:20:00,22.47,22.48,22.4,22.41,120700.0,17.6363,17.6442,17.5814,17.5892,120700.0
2014-10-17 13:30:00,22.4,22.5,22.4,22.48,66300.0,17.5814,17.6599,17.5814,17.6442,66300.0
2014-10-17 13:40:00,22.48,22.48,22.41,22.43,37600.0,17.6442,17.6442,17.5892,17.6049,37600.0
2014-10-17 13:50:00,22.42,22.51,22.41,22.43,93200.0,17.5971,17.6677,17.5892,17.6049,93200.0
2014-10-17 14:00:00,22.43,22.44,22.36,22.38,66100.0,17.6049,17.6128,17.55,17.5657,66100.0
2014-10-17 14:10:00,22.39,22.44,22.34,22.34,80700.0,17.5735,17.6128,17.5343,17.5343,80700.0
2014-10-17 14:20:00,22.34,22.45,22.34,22.45,81700.0,17.5343,17.6206,17.5343,17.6206,81700.0
2014-10-17 14:30:00,22.46,22.53,22.44,22.49,109900.0,17.6285,17.6834,17.6128,17.652,109900.0
2014-10-17 14:40:00,22.5,22.56,22.49,22.51,58900.0,17.6599,17.707,17.652,17.6677,58900.0
2014-10-17 14:50:00,22.51,22.52,22.45,22.52,83800.0,17.6677,17.6756,17.6206,17.6756,83800.0
2014-10-17 15:00:00,22.53,22.55,22.46,22.49,132500.0,17.6834,17.6991,17.6285,17.652,132500.0
2014-10-17 15:10:00,22.49,22.59,22.48,22.5,108100.0,17.652,17.7305,17.6442,17.6599,108100.0
2014-10-17 15:20:00,22.5,22.53,22.47,22.52,85500.0,17.6599,17.6834,17.6363,17.6756,85500.0
2014-10-17 15:30:00,22.53,22.55,22.51,22.52,105100.0,17.6834,17.6991,17.6677,17.6756,105100.0
2014-10-17 15:40:00,22.52,22.55,22.46,22.47,209500.0,17.6756,17.6991,17.6285,17.6363,209500.0
2014-10-17 15:50:00,22.47,22.51,22.39,22.39,719200.0,17.6363,17.6677,17.5735,17.5735,719200.0
2014-10-20 09:30:00,22.66,22.78,22.58,22.59,254100.0,17.7854,17.8796,17.7227,17.7305,254100.0
2014-10-20 09:40:00,22.59,22.62,22.49,22.6,364400.0,17.7305,17.754,17.652,17.7383,364400.0
2014-10-20 09:50:00,22.6,22.6,22.53,22.53,105900.0,17.7383,17.7383,17.6834,17.6834,105900.0
2014-10-20 10:00:00,22.53,22.66,22.48,22.62,178900.0,17.6834,17.7854,17.6442,17.754,178900.0
2014-10-20 10:10:00,22.61,22.62,22.51,22.57,88400.0,17.7462,17.754,17.6677,17.7148,88400.0
2014-10-20 10:20:00,22.57,22.61,22.54,22.56,156600.0,17.7148,17.7462,17.6913,17.707,156600.0
2014-10-20 10:30:00,22.56,22.61,22.53,22.6,56100.0,17.707,17.7462,17.6834,17.7383,56100.0
2014-10-20 10:40:00,22.61,22.62,22.54,22.54,124700.0,17.7462,17.754,17.6913,17.6913,124700.0
2014-10-20 10:50:00,22.54,22.55,22.51,22.54,65000.0,17.6913,17.6991,17.6677,17.6913,65000.0
2014-10-20 11:00:00,22.54,22.6,22.53,22.59,84700.0,17.6913,17.7383,17.6834,17.7305,84700.0
2014-10-20 11:10:00,22.59,22.6,22.56,22.6,76500.0,17.7305,17.7383,17.707,17.7383,76500.0
2014-10-20 11:20:00,22.59,22.65,22.58,22.64,122100.0,17.7305,17.7776,17.7227,17.7697,122100.0
2014-10-20 11:30:00,22.64,22.74,22.64,22.71,217900.0,17.7697,17.8482,17.7697,17.8247,217900.0
2014-10-20 11:40:00,22.7,22.71,22.67,22.71,75600.0,17.8168,17.8247,17.7933,17.8247,75600.0
2014-10-20 11:50:00,22.7,22.74,22.69,22.73,41800.0,17.8168,17.8482,17.809,17.8404,41800.0
2014-10-20 12:00:00,22.72,22.73,22.66,22.66,76700.0,17.8325,17.8404,17.7854,17.7854,76700.0
2014-10-20 12:10:00,22.65,22.71,22.62,22.7,70900.0,17.7776,17.8247,17.754,17.8168,70900.0
2014-10-20 12:20:00,22.7,22.71,22.67,22.71,42300.0,17.8168,17.8247,17.7933,17.8247,42300.0
2014-10-20 12:30:00,22.71,22.79,22.71,22.78,45400.0,17.8247,17.8875,17.8247,17.8796,45400.0
2014-10-20 12:40:00,22.78,22.8,22.76,22.79,65500.0,17.8796,17.8953,17.8639,17.8875,65500.0
2014-10-20 12:50:00,22.8,22.81,22.73,22.74,62300.0,17.8953,17.9032,17.8404,17.8482,62300.0
2014-10-20 13:00:00,22.73,22.76,22.72,22.76,60100.0,17.8404,17.8639,17.8325,17.8639,60100.0
2014-10-20 13:10:00,22.77,22.78,22.73,22.76,40000.0,17.8718,17.8796,17.8404,17.8639,40000.0
2014-10-20 13:20:00,22.76,22.77,22.69,22.72,63700.0,17.8639,17.8718,17.809,17.8325,63700.0
2014-10-20 13:30:00,22.72,22.74,22.71,22.74,25700.0,17.8325,17.8482,17.8247,17.8482,25700.0
2014-10-20 13:40:00,22.74,22.77,22.74,22.74,27700.0,17.8482,17.8718,17.8482,17.8482,27700.0
2014-10-20 13:50:00,22.74,22.8,22.74,22.78,61000.0,17.8482,17.8953,17.8482,17.8796,61000.0
2014-10-20 14:00:00,22.79,22.82,22.78,22.79,81400.0,17.8875,17.911,17.8796,17.8875,81400.0
2014-10-20 14:10:00,22.79,22.8,22.77,22.77,28700.0,17.8875,17.8953,17.8718,17.8718,28700.0
2014-10-20 14:20:00,22.77,22.8,22.76,22.78,77100.0,17.8718,17.8953,17.8639,17.8796,77100.0
2014-10-20 14:30:00,22.79,22.84,22.78,22.83,115700.0,17.8875,17.9267,17.8796,17.9189,115700.0
2014-10-20 14:40:00,22.83,22.87,22.83,22.84,72000.0,17.9189,17.9503,17.9189,17.9267,72000.0
2014-10-20 14:50:00,22.85,22.85,22.83,22.84,45000.0,17.9346,17.9346,17.9189,17.9267,45000.0
2014-10-20 15:00:00,22.84,22.87,22.84,22.86,103300.0,17.9267,17.9503,17.9267,17.9424,103300.0
2014-10-20 15:10:00,22.87,22.89,22.84,22.88,125200.0,17.9503,17.966,17.9267,17.9581,125200.0
2014-10-20 15:20:00,22.87,22.9,22.87,22.89,69100.0,17.9503,17.9738,17.9503,17.966,69100.0
2014-10-20 15:30:00,22.89,22.9,22.88,22.89,112400.0,17.966,17.9738,17.9581,17.966,112400.0
2014-10-20 15:40:00,22.9,22.91,22.87,22.87,233500.0,17.9738,17.9817,17.9503,17.9503,233500.0
2014-10-20 15:50:00,22.88,22.89,22.83,22.85,404900.0,17.9581,17.966,17.9189,17.9346,404900.0
2014-10-21 09:30:00,23.01,23.06,22.92,23.06,311100.0,18.0602,18.0994,17.9895,18.0994,311100.0
2014-10-21 09:40:00,23.06,23.11,22.92,22.95,176300.0,18.0994,18.1386,17.9895,18.0131,176300.0
2014-10-21 09:50:00,22.95,23.08,22.95,23.02,115200.0,18.0131,18.1151,18.0131,18.068,115200.0
2014-10-21 10:00:00,23.02,23.02,22.93,22.95,139700.0,18.068,18.068,17.9974,18.0131,139700.0
2014-10-21 10:10:00,22.95,23.07,22.94,23.04,187400.0,18.0131,18.1072,18.0052,18.0837,187400.0
2014-10-21 10:20:00,23.05,23.12,23.05,23.09,111800.0,18.0915,18.1465,18.0915,18.1229,111800.0
2014-10-21 10:30:00,23.08,23.09,23.01,23.03,160100.0,18.1151,18.1229,18.0602,18.0758,160100.0
2014-10-21 10:40:00,23.03,23.06,22.99,23.05,118900.0,18.0758,18.0994,18.0445,18.0915,118900.0
2014-10-21 10:50:00,23.05,23.08,23.02,23.06,81500.0,18.0915,18.1151,18.068,18.0994,81500.0
2014-10-21 11:00:00,23.05,23.1,23.05,23.07,85900.0,18.0915,18.1308,18.0915,18.1072,85900.0
2014-10-21 11:10:00,23.06,23.09,23.06,23.07,80100.0,18.0994,18.1229,18.0994,18.1072,80100.0
2014-10-21 11:20:00,23.07,23.11,23.07,23.1,108700.0,18.1072,18.1386,18.1072,18.1308,108700.0
2014-10-21 11:30:00,23.1,23.11,23.06,23.1,66700.0,18.1308,18.1386,18.0994,18.1308,66700.0
2014-10-21 11:40:00,23.1,23.15,23.09,23.15,126800.0,18.1308,18.17,18.1229,18.17,126800.0
2014-10-21 11:50:00,23.14,23.17,23.12,23.15,66500.0,18.1622,18.1857,18.1465,18.17,66500.0
2014-10-21 12:00:00,23.15,23.17,23.14,23.14,59900.0,18.17,18.1857,18.1622,18.1622,59900.0
2014-10-21 12:10:00,23.14,23.15,23.12,23.13,52600.0,18.1622,18.17,18.1465,18.1543,52600.0
2014-10-21 12:20:00,23.14,23.17,23.14,23.16,45200.0,18.1622,18.1857,18.1622,18.1779,45200.0
2014-10-21 12:30:00,23.15,23.18,23.15,23.15,74900.0,18.17,18.1936,18.17,18.17,74900.0
2014-10-21 12:40:00,23.15,23.15,23.12,23.13,44900.0,18.17,18.17,18.1465,18.1543,44900.0
2014-10-21 12:50:00,23.13,23.13,23.09,23.09,50600.0,18.1543,18.1543,18.1229,18.1229,50600.0
2014-10-21 13:00:00,23.09,23.12,23.08,23.09,39500.0,18.1229,18.1465,18.1151,18.1229,39500.0
2014-10-21 13:10:00,23.1,23.1,23.06,23.06,60800.0,18.1308,18.1308,18.0994,18.0994,60800.0
2014-10-21 13:20:00,23.06,23.07,23.05,23.07,46100.0,18.0994,18.1072,18.0915,18.1072,46100.0
2014-10-21 13:30:00,23.07,23.08,23.02,23.04,68100.0,18.1072,18.1151,18.068,18.0837,68100.0
2014-10-21 13:40:00,23.03,23.05,23.0,23.02,41000.0,18.0758,18.0915,18.0523,18.068,41000.0
2014-10-21 13:50:00,23.02,23.03,22.93,22.97,100500.0,18.068,18.0758,17.9974,18.0288,100500.0
2014-10-21 14:00:00,22.96,22.98,22.93,22.97,115000.0,18.0209,18.0366,17.9974,18.0288,115000.0
2014-10-21 14:10:00,22.98,23.04,22.96,23.02,112100.0,18.0366,18.0837,18.0209,18.068,112100.0
2014-10-21 14:20:00,23.02,23.03,22.99,23.01,63300.0,18.068,18.0758,18.0445,18.0602,63300.0
2014-10-21 14:30:00,23.0,23.03,22.97,23.01,63500.0,18.0523,18.0758,18.0288,18.0602,63500.0
2014-10-21 14:40:00,23.02,23.02,22.92,22.93,63700.0,18.068,18.068,17.9895,17.9974,63700.0
2014-10-21 14:50:00,22.94,23.0,22.94,22.98,55400.0,18.0052,18.0523,18.0052,18.0366,55400.0
2014-10-21 15:00:00,22.98,23.0,22.92,22.94,82600.0,18.0366,18.0523,17.9895,18.0052,82600.0
2014-10-21 15:10:00,22.94,22.97,22.91,22.92,193500.0,18.0052,18.0288,17.9817,17.9895,193500.0
2014-10-21 15:20:00,22.92,22.94,22.87,22.89,168800.0,17.9895,18.0052,17.9503,17.966,168800.0
2014-10-21 15:30:00,22.89,22.9,22.85,22.86,204000.0,17.966,17.9738,17.9346,17.9424,204000.0
2014-10-21 15:40:00,22.86,22.9,22.84,22.87,179400.0,17.9424,17.9738,17.9267,17.9503,179400.0
2014-10-21 15:50:00,22.88,22.9,22.87,22.9,299400.0,17.9581,17.9738,17.9503,17.9738,299400.0
2014-10-22 09:30:00,22.79,22.8,22.64,22.73,293200.0,17.8875,17.8953,17.7697,17.8404,293200.0
2014-10-22 09:40:00,22.73,22.79,22.68,22.68,266500.0,17.8404,17.8875,17.8011,17.8011,266500.0
2014-10-22 09:50:00,22.68,22.71,22.67,22.71,209600.0,17.8011,17.8247,17.7933,17.8247,209600.0
2014-10-22 10:00:00,22.72,22.88,22.72,22.87,188100.0,17.8325,17.9581,17.8325,17.9503,188100.0
2014-10-22 10:10:00,22.86,22.98,22.85,22.98,124600.0,17.9424,18.0366,17.9346,18.0366,124600.0
2014-10-22 10:20:00,22.98,23.07,22.95,22.96,193300.0,18.0366,18.1072,18.0131,18.0209,193300.0
2014-10-22 10:30:00,22.96,22.96,22.86,22.88,131700.0,18.0209,18.0209,17.9424,17.9581,131700.0
2014-10-22 10:40:00,22.86,22.9,22.85,22.89,104100.0,17.9424,17.9738,17.9346,17.966,104100.0
2014-10-22 10:50:00,22.89,22.89,22.83,22.84,148100.0,17.966,17.966,17.9189,17.9267,148100.0
2014-10-22 11:00:00,22.84,22.84,22.79,22.81,97100.0,17.9267,17.9267,17.8875,17.9032,97100.0
2014-10-22 11:10:00,22.8,22.89,22.79,22.83,85800.0,17.8953,17.966,17.8875,17.9189,85800.0
2014-10-22 11:20:00,22.82,22.82,22.75,22.77,96700.0,17.911,17.911,17.8561,17.8718,96700.0
2014-10-22 11:30:00,22.77,22.81,22.75,22.78,97000.0,17.8718,17.9032,17.8561,17.8796,97000.0
2014-10-22 11:40:00,22.79,22.82,22.77,22.81,52600.0,17.8875,17.911,17.8718,17.9032,52600.0
2014-10-22 11:50:00,22.81,22.87,22.8,22.82,85200.0,17.9032,17.9503,17.8953,17.911,85200.0
2014-10-22 12:00:00,22.82,22.86,22.79,22.8,110300.0,17.911,17.9424,17.8875,17.8953,110300.0
2014-10-22 12:10:00,22.8,22.82,22.77,22.82,138400.0,17.8953,17.911,17.8718,17.911,138400.0
2014-10-22 12:20:00,22.82,22.86,22.8,22.83,79600.0,17.911,17.9424,17.8953,17.9189,79600.0
2014-10-22 12:30:00,22.83,22.83,22.73,22.74,101500.0,17.9189,17.9189,17.8404,17.8482,101500.0
2014-10-22 12:40:00,22.74,22.81,22.74,22.78,73600.0,17.8482,17.9032,17.8482,17.8796,73600.0
2014-10-22 12:50:00,22.78,22.84,22.77,22.84,72000.0,17.8796,17.9267,17.8718,17.9267,72000.0
2014-10-22 13:00:00,22.84,22.85,22.81,22.84,51000.0,17.9267,17.9346,17.9032,17.9267,51000.0
2014-10-22 13:10:00,22.85,22.87,22.79,22.8,85000.0,17.9346,17.9503,17.8875,17.8953,85000.0
2014-10-22 13:20:00,22.8,22.82,22.76,22.79,94000.0,17.8953,17.911,17.8639,17.8875,94000.0
2014-10-22 13:30:00,22.78,22.79,22.73,22.77,86100.0,17.8796,17.8875,17.8404,17.8718,86100.0
2014-10-22 13:40:00,22.77,22.79,22.73,22.75,62500.0,17.8718,17.8875,17.8404,17.8561,62500.0
2014-10-22 13:50:00,22.74,22.76,22.72,22.73,85100.0,17.8482,17.8639,17.8325,17.8404,85100.0
2014-10-22 14:00:00,22.73,22.78,22.73,22.76,136700.0,17.8404,17.8796,17.8404,17.8639,136700.0
2014-10-22 14:10:00,22.76,22.78,22.7,22.73,156700.0,17.8639,17.8796,17.8168,17.8404,156700.0
2014-10-22 14:20:00,22.72,22.76,22.7,22.74,196100.0,17.8325,17.8639,17.8168,17.8482,196100.0
2014-10-22 14:30:00,22.75,22.77,22.71,22.75,121000.0,17.8561,17.8718,17.8247,17.8561,121000.0
2014-10-22 14:40:00,22.75,22.82,22.74,22.8,90100.0,17.8561,17.911,17.8482,17.8953,90100.0
2014-10-22 14:50:00,22.8,22.8,22.71,22.76,77900.0,17.8953,17.8953,17.8247,17.8639,77900.0
2014-10-22 15:00:00,22.77,22.8,22.74,22.76,77700.0,17.8718,17.8953,17.8482,17.8639,77700.0
2014-10-22 15:10:00,22.76,22.79,22.73,22.73,112400.0,17.8639,17.8875,17.8404,17.8404,112400.0
2014-10-22 15:20:00,22.73,22.75,22.72,22.72,108000.0,17.8404,17.8561,17.8325,17.8325,108000.0
2014-10-22 15:30:00,22.72,22.73,22.66,22.68,240900.0,17.8325,17.8404,17.7854,17.8011,240900.0
2014-10-22 15:40:00,22.68,22.69,22.64,22.66,172900.0,17.8011,17.809,17.7697,17.7854,172900.0
2014-10-22 15:50:00,22.66,22.68,22.59,22.59,524700.0,17.7854,17.8011,17.7305,17.7305,524700.0
2014-10-23 09:30:00,22.43,22.46,22.15,22.25,220100.0,17.6049,17.6285,17.3852,17.4636,220100.0
2014-10-23 09:40:00,22.27,22.35,22.19,22.26,171100.0,17.4793,17.5421,17.4165,17.4715,171100.0
2014-10-23 09:50:00,22.27,22.44,22.23,22.38,239700.0,17.4793,17.6128,17.4479,17.5657,239700.0
2014-10-23 10:00:00,22.39,22.51,22.35,22.38,223800.0,17.5735,17.6677,17.5421,17.5657,223800.0
2014-10-23 10:10:00,22.38,22.38,22.21,22.21,148600.0,17.5657,17.5657,17.4322,17.4322,148600.0
2014-10-23 10:20:00,22.21,22.24,22.16,22.17,133300.0,17.4322,17.4558,17.393,17.4009,133300.0
2014-10-23 10:30:00,22.17,22.2,22.15,22.18,105500.0,17.4009,17.4244,17.3852,17.4087,105500.0
2014-10-23 10:40:00,22.18,22.23,22.16,22.19,111000.0,17.4087,17.4479,17.393,17.4165,111000.0
2014-10-23 10:50:00,22.19,22.2,22.11,22.12,107000.0,17.4165,17.4244,17.3538,17.3616,107000.0
2014-10-23 11:00:00,22.12,22.18,22.12,22.15,78400.0,17.3616,17.4087,17.3616,17.3852,78400.0
2014-10-23 11:10:00,22.16,22.17,22.07,22.08,210900.0,17.393,17.4009,17.3224,17.3302,210900.0
2014-10-23 11:20:00,22.08,22.08,22.04,22.07,255600.0,17.3302,17.3302,17.2988,17.3224,255600.0
2014-10-23 11:30:00,22.07,22.1,22.05,22.05,156200.0,17.3224,17.3459,17.3067,17.3067,156200.0
2014-10-23 11:40:00,22.05,22.08,22.04,22.05,84600.0,17.3067,17.3302,17.2988,17.3067,84600.0
2014-10-23 11:50:00,22.05,22.05,22.01,22.01,74800.0,17.3067,17.3067,17.2753,17.2753,74800.0
2014-10-23 12:00:00,22.02,22.05,22.01,22.03,91300.0,17.2831,17.3067,17.2753,17.291,91300.0
2014-10-23 12:10:00,22.03,22.04,22.02,22.02,137800.0,17.291,17.2988,17.2831,17.2831,137800.0
2014-10-23 12:20:00,22.03,22.12,22.02,22.05,339400.0,17.291,17.3616,17.2831,17.3067,339400.0
2014-10-23 12:30:00,22.05,22.05,21.93,21.93,193800.0,17.3067,17.3067,17.2125,17.2125,193800.0
2014-10-23 12:40:00,21.93,21.96,21.92,21.94,166400.0,17.2125,17.236,17.2046,17.2203,166400.0
2014-10-23 12:50:00,21.95,21.96,21.9,21.9,94000.0,17.2282,17.236,17.1889,17.1889,94000.0
2014-10-23 13:00:00,21.91,21.91,21.86,21.89,168800.0,17.1968,17.1968,17.1575,17.1811,168800.0
2014-10-23 13:10:00,21.9,21.91,21.87,21.9,179400.0,17.1889,17.1968,17.1654,17.1889,179400.0
2014-10-23 13:20:00,21.9,21.92,21.87,21.92,119200.0,17.1889,17.2046,17.1654,17.2046,119200.0
2014-10-23 13:30:00,21.92,21.92,21.89,21.89,125500.0,17.2046,17.2046,17.1811,17.1811,125500.0
2014-10-23 13:40:00,21.89,21.93,21.89,21.92,96400.0,17.1811,17.2125,17.1811,17.2046,96400.0
2014-10-23 13:50:00,21.92,21.92,21.89,21.89,106300.0,17.2046,17.2046,17.1811,17.1811,106300.0
2014-10-23 14:00:00,21.89,21.93,21.89,21.92,153400.0,17.1811,17.2125,17.1811,17.2046,153400.0
2014-10-23 14:10:00,21.92,21.92,21.89,21.9,91800.0,17.2046,17.2046,17.1811,17.1889,91800.0
2014-10-23 14:20:00,21.9,21.93,21.89,21.89,228900.0,17.1889,17.2125,17.1811,17.1811,228900.0
2014-10-23 14:30:00,21.89,21.9,21.81,21.84,434500.0,17.1811,17.1889,17.1183,17.1418,434500.0
2014-10-23 14:40:00,21.84,22.0,21.84,22.0,217200.0,17.1418,17.2674,17.1418,17.2674,217200.0
2014-10-23 14:50:00,22.0,22.04,21.91,22.04,425100.0,17.2674,17.2988,17.1968,17.2988,425100.0
2014-10-23 15:00:00,22.03,22.15,22.01,22.08,833200.0,17.291,17.3852,17.2753,17.3302,833200.0
2014-10-23 15:10:00,22.07,22.11,21.93,21.99,298700.0,17.3224,17.3538,17.2125,17.2596,298700.0
2014-10-23 15:20:00,21.98,22.05,21.95,22.04,317200.0,17.2517,17.3067,17.2282,17.2988,317200.0
2014-10-23 15:30:00,22.03,22.06,21.98,22.04,281600.0,17.291,17.3145,17.2517,17.2988,281600.0
2014-10-23 15:40:00,22.04,22.05,21.97,22.04,580000.0,17.2988,17.3067,17.2439,17.2988,580000.0
2014-10-23 15:50:00,22.05,22.06,21.97,21.98,980800.0,17.3067,17.3145,17.2439,17.2517,980800.0
2014-10-24 09:30:00,22.0,22.0,21.85,21.86,188100.0,17.2674,17.2674,17.1497,17.1575,188100.0
2014-10-24 09:40:00,21.85,21.9,21.81,21.84,271300.0,17.1497,17.1889,17.1183,17.1418,271300.0
2014-10-24 09:50:00,21.84,21.91,21.79,21.91,166900.0,17.1418,17.1968,17.1026,17.1968,166900.0
2014-10-24 10:00:00,21.9,21.98,21.88,21.96,243900.0,17.1889,17.2517,17.1732,17.236,243900.0
2014-10-24 10:10:00,21.96,22.0,21.89,21.89,148100.0,17.236,17.2674,17.1811,17.1811,148100.0
2014-10-24 10:20:00,21.89,21.91,21.88,21.89,121900.0,17.1811,17.1968,17.1732,17.1811,121900.0
2014-10-24 10:30:00,21.89,21.89,21.85,21.86,84400.0,17.1811,17.1811,17.1497,17.1575,84400.0
2014-10-24 10:40:00,21.86,21.86,21.75,21.76,120500.0,17.1575,17.1575,17.0712,17.079,120500.0
2014-10-24 10:50:00,21.75,21.78,21.73,21.76,127800.0,17.0712,17.0947,17.0555,17.079,127800.0
2014-10-24 11:00:00,21.76,21.77,21.73,21.75,72600.0,17.079,17.0869,17.0555,17.0712,72600.0
2014-10-24 11:10:00,21.75,21.84,21.74,21.84,111900.0,17.0712,17.1418,17.0634,17.1418,111900.0
2014-10-24 11:20:00,21.84,21.86,21.81,21.82,77300.0,17.1418,17.1575,17.1183,17.1261,77300.0
2014-10-24 11:30:00,21.82,21.89,21.82,21.87,81200.0,17.1261,17.1811,17.1261,17.1654,81200.0
2014-10-24 11:40:00,21.88,21.88,21.85,21.86,57900.0,17.1732,17.1732,17.1497,17.1575,57900.0
2014-10-24 11:50:00,21.85,21.86,21.84,21.86,42300.0,17.1497,17.1575,17.1418,17.1575,42300.0
2014-10-24 12:00:00,21.85,21.86,21.84,21.85,41800.0,17.1497,17.1575,17.1418,17.1497,41800.0
2014-10-24 12:10:00,21.85,21.9,21.84,21.89,156600.0,17.1497,17.1889,17.1418,17.1811,156600.0
2014-10-24 12:20:00,21.9,21.9,21.83,21.85,129600.0,17.1889,17.1889,17.134,17.1497,129600.0
2014-10-24 12:30:00,21.85,21.88,21.82,21.82,109400.0,17.1497,17.1732,17.1261,17.1261,109400.0
2014-10-24 12:40:00,21.82,21.89,21.82,21.88,112900.0,17.1261,17.1811,17.1261,17.1732,112900.0
2014-10-24 12:50:00,21.89,21.91,21.86,21.86,142200.0,17.1811,17.1968,17.1575,17.1575,142200.0
2014-10-24 13:00:00,21.86,21.89,21.86,21.88,121400.0,17.1575,17.1811,17.1575,17.1732,121400.0
2014-10-24 13:10:00,21.87,21.9,21.86,21.9,117200.0,17.1654,17.1889,17.1575,17.1889,117200.0
2014-10-24 13:20:00,21.9,22.01,21.89,22.01,545700.0,17.1889,17.2753,17.1811,17.2753,545700.0
2014-10-24 13:30:00,22.0,22.03,21.99,22.02,230200.0,17.2674,17.291,17.2596,17.2831,230200.0
2014-10-24 13:40:00,22.01,22.03,21.99,22.02,222600.0,17.2753,17.291,17.2596,17.2831,222600.0
2014-10-24 13:50:00,22.02,22.04,22.01,22.02,72600.0,17.2831,17.2988,17.2753,17.2831,72600.0
2014-10-24 14:00:00,22.01,22.04,21.99,22.04,95200.0,17.2753,17.2988,17.2596,17.2988,95200.0
2014-10-24 14:10:00,22.04,22.04,21.99,22.0,85800.0,17.2988,17.2988,17.2596,17.2674,85800.0
2014-10-24 14:20:00,22.0,22.04,21.99,22.01,120500.0,17.2674,17.2988,17.2596,17.2753,120500.0
2014-10-24 14:30:00,22.01,22.01,21.95,21.96,91600.0,17.2753,17.2753,17.2282,17.236,91600.0
2014-10-24 14:40:00,21.96,22.05,21.95,22.05,145100.0,17.236,17.3067,17.2282,17.3067,145100.0
2014-10-24 14:50:00,22.05,22.05,22.01,22.02,100500.0,17.3067,17.3067,17.2753,17.2831,100500.0
2014-10-24 15:00:00,22.02,22.06,22.01,22.06,161700.0,17.2831,17.3145,17.2753,17.3145,161700.0
2014-10-24 15:10:00,22.05,22.07,22.05,22.07,283700.0,17.3067,17.3224,17.3067,17.3224,283700.0
2014-10-24 15:20:00,22.07,22.1,22.06,22.08,233300.0,17.3224,17.3459,17.3145,17.3302,233300.0
2014-10-24 15:30:00,22.09,22.11,22.07,22.09,332100.0,17.3381,17.3538,17.3224,17.3381,332100.0
2014-10-24 15:40:00,22.09,22.11,22.05,22.05,243300.0,17.3381,17.3538,17.3067,17.3067,243300.0
2014-10-24 15:50:00,22.05,22.06,21.95,21.95,916900.0,17.3067,17.3145,17.2282,17.2282,916900.0
2014-10-27 09:30:00,21.85,21.9,21.61,21.75,347000.0,17.1497,17.1889,16.9613,17.0712,347000.0
2014-10-27 09:40:00,21.75,21.75,21.64,21.66,179700.0,17.0712,17.0712,16.9849,17.0006,179700.0
2014-10-27 09:50:00,21.66,21.75,21.64,21.73,177800.0,17.0006,17.0712,16.9849,17.0555,177800.0
2014-10-27 10:00:00,21.73,21.86,21.68,21.86,268600.0,17.0555,17.1575,17.0163,17.1575,268600.0
2014-10-27 10:10:00,21.86,21.87,21.78,21.8,139900.0,17.1575,17.1654,17.0947,17.1104,139900.0
2014-10-27 10:20:00,21.81,21.81,21.73,21.75,188400.0,17.1183,17.1183,17.0555,17.0712,188400.0
2014-10-27 10:30:00,21.75,21.79,21.7,21.71,165600.0,17.0712,17.1026,17.032,17.0398,165600.0
2014-10-27 10:40:00,21.71,21.73,21.69,21.7,104100.0,17.0398,17.0555,17.0241,17.032,104100.0
2014-10-27 10:50:00,21.7,21.7,21.65,21.68,110200.0,17.032,17.032,16.9927,17.0163,110200.0
2014-10-27 11:00:00,21.68,21.7,21.66,21.68,133500.0,17.0163,17.032,17.0006,17.0163,133500.0
2014-10-27 11:10:00,21.68,21.69,21.64,21.66,191000.0,17.0163,17.0241,16.9849,17.0006,191000.0
2014-10-27 11:20:00,21.67,21.7,21.63,21.7,155300.0,17.0084,17.032,16.977,17.032,155300.0
2014-10-27 11:30:00,21.7,21.7,21.61,21.62,238500.0,17.032,17.032,16.9613,16.9692,238500.0
2014-10-27 11:40:00,21.61,21.62,21.57,21.59,179300.0,16.9613,16.9692,16.9299,16.9456,179300.0
2014-10-27 11:50:00,21.59,21.6,21.49,21.5,148700.0,16.9456,16.9535,16.8671,16.875,148700.0
2014-10-27 12:00:00,21.51,21.57,21.5,21.53,97200.0,16.8828,16.9299,16.875,16.8985,97200.0
2014-10-27 12:10:00,21.53,21.58,21.53,21.55,120300.0,16.8985,16.9378,16.8985,16.9142,120300.0
2014-10-27 12:20:00,21.55,21.57,21.51,21.56,135500.0,16.9142,16.9299,16.8828,16.9221,135500.0
2014-10-27 12:30:00,21.56,21.57,21.53,21.53,128200.0,16.9221,16.9299,16.8985,16.8985,128200.0
2014-10-27 12:40:00,21.54,21.61,21.53,21.57,94400.0,16.9064,16.9613,16.8985,16.9299,94400.0
2014-10-27 12:50:00,21.57,21.65,21.57,21.64,134100.0,16.9299,16.9927,16.9299,16.9849,134100.0
2014-10-27 13:00:00,21.63,21.65,21.62,21.63,72400.0,16.977,16.9927,16.9692,16.977,72400.0
2014-10-27 13:10:00,21.63,21.64,21.6,21.62,65000.0,16.977,16.9849,16.9535,16.9692,65000.0
2014-10-27 13:20:00,21.63,21.64,21.62,21.64,50000.0,16.977,16.9849,16.9692,16.9849,50000.0
2014-10-27 13:30:00,21.64,21.64,21.61,21.62,61400.0,16.9849,16.9849,16.9613,16.9692,61400.0
2014-10-27 13:40:00,21.62,21.64,21.61,21.64,59200.0,16.9692,16.9849,16.9613,16.9849,59200.0
2014-10-27 13:50:00,21.64,21.66,21.62,21.65,131100.0,16.9849,17.0006,16.9692,16.9927,131100.0
2014-10-27 14:00:00,21.65,21.67,21.64,21.67,67500.0,16.9927,17.0084,16.9849,17.0084,67500.0
2014-10-27 14:10:00,21.67,21.68,21.66,21.68,77100.0,17.0084,17.0163,17.0006,17.0163,77100.0
2014-10-27 14:20:00,21.67,21.68,21.65,21.66,53000.0,17.0084,17.0163,16.9927,17.0006,53000.0
2014-10-27 14:30:00,21.66,21.69,21.64,21.66,137000.0,17.0006,17.0241,16.9849,17.0006,137000.0
2014-10-27 14:40:00,21.66,21.67,21.62,21.66,118900.0,17.0006,17.0084,16.9692,17.0006,118900.0
2014-10-27 14:50:00,21.66,21.68,21.62,21.64,114400.0,17.0006,17.0163,16.9692,16.9849,114400.0
2014-10-27 15:00:00,21.65,21.68,21.62,21.64,155100.0,16.9927,17.0163,16.9692,16.9849,155100.0
2014-10-27 15:10:00,21.64,21.64,21.6,21.61,114300.0,16.9849,16.9849,16.9535,16.9613,114300.0
2014-10-27 15:20:00,21.6,21.64,21.6,21.64,136300.0,16.9535,16.9849,16.9535,16.9849,136300.0
2014-10-27 15:30:00,21.64,21.65,21.59,21.62,288700.0,16.9849,16.9927,16.9456,16.9692,288700.0
2014-10-27 15:40:00,21.62,21.65,21.61,21.65,170500.0,16.9692,16.9927,16.9613,16.9927,170500.0
2014-10-27 15:50:00,21.65,21.7,21.61,21.63,792600.0,16.9927,17.032,16.9613,16.977,792600.0
2014-10-28 09:30:00,21.8,21.9,21.58,21.75,255700.0,17.1104,17.1889,16.9378,17.0712,255700.0
2014-10-28 09:40:00,21.75,21.78,21.69,21.72,236000.0,17.0712,17.0947,17.0241,17.0477,236000.0
2014-10-28 09:50:00,21.72,21.77,21.54,21.59,116100.0,17.0477,17.0869,16.9064,16.9456,116100.0
2014-10-28 10:00:00,21.59,21.62,21.51,21.51,175200.0,16.9456,16.9692,16.8828,16.8828,175200.0
2014-10-28 10:10:00,21.51,21.63,21.51,21.55,151300.0,16.8828,16.977,16.8828,16.9142,151300.0
2014-10-28 10:20:00,21.55,21.55,21.45,21.51,176600.0,16.9142,16.9142,16.8357,16.8828,176600.0
2014-10-28 10:30:00,21.52,21.59,21.51,21.58,130000.0,16.8907,16.9456,16.8828,16.9378,130000.0
2014-10-28 10:40:00,21.59,21.64,21.57,21.63,90700.0,16.9456,16.9849,16.9299,16.977,90700.0
2014-10-28 10:50:00,21.63,21.7,21.63,21.66,156400.0,16.977,17.032,16.977,17.0006,156400.0
2014-10-28 11:00:00,21.65,21.67,21.58,21.62,144500.0,16.9927,17.0084,16.9378,16.9692,144500.0
2014-10-28 11:10:00,21.62,21.67,21.6,21.67,144700.0,16.9692,17.0084,16.9535,17.0084,144700.0
2014-10-28 11:20:00,21.67,21.7,21.64,21.67,58300.0,17.0084,17.032,16.9849,17.0084,58300.0
2014-10-28 11:30:00,21.67,21.68,21.57,21.62,110300.0,17.0084,17.0163,16.9299,16.9692,110300.0
2014-10-28 11:40:00,21.62,21.68,21.61,21.61,63600.0,16.9692,17.0163,16.9613,16.9613,63600.0
2014-10-28 11:50:00,21.62,21.68,21.62,21.67,158200.0,16.9692,17.0163,16.9692,17.0084,158200.0
2014-10-28 12:00:00,21.66,21.7,21.61,21.61,94300.0,17.0006,17.032,16.9613,16.9613,94300.0
2014-10-28 12:10:00,21.6,21.62,21.55,21.56,77600.0,16.9535,16.9692,16.9142,16.9221,77600.0
2014-10-28 12:20:00,21.56,21.59,21.55,21.56,56700.0,16.9221,16.9456,16.9142,16.9221,56700.0
2014-10-28 12:30:00,21.56,21.59,21.54,21.56,70700.0,16.9221,16.9456,16.9064,16.9221,70700.0
2014-10-28 12:40:00,21.57,21.6,21.56,21.58,73200.0,16.9299,16.9535,16.9221,16.9378,73200.0
2014-10-28 12:50:00,21.58,21.61,21.57,21.59,92600.0,16.9378,16.9613,16.9299,16.9456,92600.0
2014-10-28 13:00:00,21.59,21.62,21.57,21.61,89100.0,16.9456,16.9692,16.9299,16.9613,89100.0
2014-10-28 13:10:00,21.6,21.63,21.59,21.6,105100.0,16.9535,16.977,16.9456,16.9535,105100.0
2014-10-28 13:20:00,21.6,21.63,21.57,21.61,122200.0,16.9535,16.977,16.9299,16.9613,122200.0
2014-10-28 13:30:00,21.62,21.65,21.6,21.6,86500.0,16.9692,16.9927,16.9535,16.9535,86500.0
2014-10-28 13:40:00,21.61,21.67,21.6,21.65,117400.0,16.9613,17.0084,16.9535,16.9927,117400.0
2014-10-28 13:50:00,21.65,21.68,21.63,21.66,64800.0,16.9927,17.0163,16.977,17.0006,64800.0
2014-10-28 14:00:00,21.67,21.79,21.67,21.78,165400.0,17.0084,17.1026,17.0084,17.0947,165400.0
2014-10-28 14:10:00,21.78,21.82,21.72,21.77,127500.0,17.0947,17.1261,17.0477,17.0869,127500.0
2014-10-28 14:20:00,21.77,21.79,21.72,21.79,80500.0,17.0869,17.1026,17.0477,17.1026,80500.0
2014-10-28 14:30:00,21.78,21.82,21.76,21.78,135000.0,17.0947,17.1261,17.079,17.0947,135000.0
2014-10-28 14:40:00,21.79,21.87,21.79,21.81,155100.0,17.1026,17.1654,17.1026,17.1183,155100.0
2014-10-28 14:50:00,21.81,21.85,21.79,21.82,106800.0,17.1183,17.1497,17.1026,17.1261,106800.0
2014-10-28 15:00:00,21.81,21.85,21.81,21.81,93300.0,17.1183,17.1497,17.1183,17.1183,93300.0
2014-10-28 15:10:00,21.82,21.82,21.76,21.77,134700.0,17.1261,17.1261,17.079,17.0869,134700.0
2014-10-28 15:20:00,21.77,21.81,21.73,21.76,180700.0,17.0869,17.1183,17.0555,17.079,180700.0
2014-10-28 15:30:00,21.76,21.8,21.75,21.77,162200.0,17.079,17.1104,17.0712,17.0869,162200.0
2014-10-28 15:40:00,21.77,21.8,21.76,21.78,210600.0,17.0869,17.1104,17.079,17.0947,210600.0
2014-10-28 15:50:00,21.79,21.85,21.78,21.84,407100.0,17.1026,17.1497,17.0947,17.1418,407100.0
2014-10-29 09:30:00,21.66,21.69,21.42,21.46,254100.0,17.0006,17.0241,16.8122,16.8436,254100.0
2014-10-29 09:40:00,21.47,21.49,21.4,21.46,225800.0,16.8514,16.8671,16.7965,16.8436,225800.0
2014-10-29 09:50:00,21.45,21.62,21.39,21.39,377500.0,16.8357,16.9692,16.7886,16.7886,377500.0
2014-10-29 10:00:00,21.4,21.44,21.3,21.41,219000.0,16.7965,16.8279,16.718,16.8043,219000.0
2014-10-29 10:10:00,21.41,21.42,21.31,21.32,185400.0,16.8043,16.8122,16.7259,16.7337,185400.0
2014-10-29 10:20:00,21.32,21.35,21.31,21.35,131500.0,16.7337,16.7572,16.7259,16.7572,131500.0
2014-10-29 10:30:00,21.35,21.38,21.26,21.29,198500.0,16.7572,16.7808,16.6866,16.7102,198500.0
2014-10-29 10:40:00,21.29,21.37,21.26,21.26,136200.0,16.7102,16.7729,16.6866,16.6866,136200.0
2014-10-29 10:50:00,21.26,21.27,21.16,21.16,315900.0,16.6866,16.6945,16.6081,16.6081,315900.0
2014-10-29 11:00:00,21.16,21.18,21.12,21.15,214600.0,16.6081,16.6238,16.5767,16.6003,214600.0
2014-10-29 11:10:00,21.16,21.19,21.14,21.18,223700.0,16.6081,16.6317,16.5924,16.6238,223700.0
2014-10-29 11:20:00,21.18,21.23,21.16,21.23,127800.0,16.6238,16.6631,16.6081,16.6631,127800.0
2014-10-29 11:30:00,21.23,21.23,21.13,21.15,122100.0,16.6631,16.6631,16.5846,16.6003,122100.0
2014-10-29 11:40:00,21.15,21.19,21.12,21.12,135500.0,16.6003,16.6317,16.5767,16.5767,135500.0
2014-10-29 11:50:00,21.12,21.21,21.12,21.19,125700.0,16.5767,16.6474,16.5767,16.6317,125700.0
2014-10-29 12:00:00,21.2,21.23,21.17,21.19,119100.0,16.6395,16.6631,16.616,16.6317,119100.0
2014-10-29 12:10:00,21.18,21.19,21.15,21.17,130500.0,16.6238,16.6317,16.6003,16.616,130500.0
2014-10-29 12:20:00,21.16,21.2,21.16,21.18,117400.0,16.6081,16.6395,16.6081,16.6238,117400.0
2014-10-29 12:30:00,21.18,21.27,21.17,21.27,171400.0,16.6238,16.6945,16.616,16.6945,171400.0
2014-10-29 12:40:00,21.27,21.28,21.19,21.22,219100.0,16.6945,16.7023,16.6317,16.6552,219100.0
2014-10-29 12:50:00,21.23,21.31,21.23,21.29,155500.0,16.6631,16.7259,16.6631,16.7102,155500.0
2014-10-29 13:00:00,21.29,21.39,21.27,21.38,264300.0,16.7102,16.7886,16.6945,16.7808,264300.0
2014-10-29 13:10:00,21.37,21.54,21.37,21.5,309600.0,16.7729,16.9064,16.7729,16.875,309600.0
2014-10-29 13:20:00,21.5,21.54,21.46,21.48,113600.0,16.875,16.9064,16.8436,16.8593,113600.0
2014-10-29 13:30:00,21.48,21.48,21.4,21.41,99500.0,16.8593,16.8593,16.7965,16.8043,99500.0
2014-10-29 13:40:00,21.41,21.49,21.4,21.49,113100.0,16.8043,16.8671,16.7965,16.8671,113100.0
2014-10-29 13:50:00,21.49,21.5,21.46,21.47,91400.0,16.8671,16.875,16.8436,16.8514,91400.0
2014-10-29 14:00:00,21.46,21.46,21.07,21.08,330700.0,16.8436,16.8436,16.5375,16.5453,330700.0
2014-10-29 14:10:00,21.08,21.09,21.01,21.04,360400.0,16.5453,16.5532,16.4904,16.5139,360400.0
2014-10-29 14:20:00,21.03,21.11,21.03,21.07,165200.0,16.5061,16.5689,16.5061,16.5375,165200.0
2014-10-29 14:30:00,21.06,21.07,20.95,20.99,256900.0,16.5296,16.5375,16.4433,16.4747,256900.0
2014-10-29 14:40:00,21.0,21.08,20.93,20.93,340500.0,16.4825,16.5453,16.4276,16.4276,340500.0
2014-10-29 14:50:00,20.94,20.95,20.82,20.9,295500.0,16.4354,16.4433,16.3413,16.404,295500.0
2014-10-29 15:00:00,20.9,20.9,20.76,20.79,301600.0,16.404,16.404,16.2942,16.3177,301600.0
2014-10-29 15:10:00,20.79,20.82,20.76,20.77,248700.0,16.3177,16.3413,16.2942,16.302,248700.0
2014-10-29 15:20:00,20.77,20.8,20.72,20.77,311000.0,16.302,16.3256,16.2628,16.302,311000.0
2014-10-29 15:30:00,20.78,20.93,20.76,20.88,406300.0,16.3099,16.4276,16.2942,16.3884,406300.0
2014-10-29 15:40:00,20.88,20.96,20.85,20.95,641400.0,16.3884,16.4511,16.3648,16.4433,641400.0
2014-10-29 15:50:00,20.96,20.97,20.77,20.8,972600.0,16.4511,16.459,16.302,16.3256,972600.0
2014-10-30 09:30:00,20.59,20.59,20.26,20.34,446200.0,16.1607,16.1607,15.9017,15.9645,446200.0
2014-10-30 09:40:00,20.35,20.35,20.07,20.07,595800.0,15.9724,15.9724,15.7526,15.7526,595800.0
2014-10-30 09:50:00,20.07,20.44,20.07,20.21,443400.0,15.7526,16.043,15.7526,15.8625,443400.0
2014-10-30 10:00:00,20.23,20.42,20.2,20.42,791200.0,15.8782,16.0273,15.8546,16.0273,791200.0
2014-10-30 10:10:00,20.42,20.49,20.25,20.33,310200.0,16.0273,16.0822,15.8939,15.9567,310200.0
2014-10-30 10:20:00,20.34,20.57,20.34,20.54,397600.0,15.9645,16.145,15.9645,16.1215,397600.0
2014-10-30 10:30:00,20.54,20.54,20.38,20.48,279500.0,16.1215,16.1215,15.9959,16.0744,279500.0
2014-10-30 10:40:00,20.48,20.69,20.47,20.65,483600.0,16.0744,16.2392,16.0665,16.2078,483600.0
2014-10-30 10:50:00,20.65,20.66,20.49,20.52,370600.0,16.2078,16.2157,16.0822,16.1058,370600.0
2014-10-30 11:00:00,20.52,20.61,20.41,20.46,279200.0,16.1058,16.1764,16.0195,16.0587,279200.0
2014-10-30 11:10:00,20.45,20.68,20.45,20.57,809800.0,16.0509,16.2314,16.0509,16.145,809800.0
2014-10-30 11:20:00,20.57,20.63,20.49,20.53,232300.0,16.145,16.1921,16.0822,16.1136,232300.0
2014-10-30 11:30:00,20.53,20.67,20.48,20.66,254300.0,16.1136,16.2235,16.0744,16.2157,254300.0
2014-10-30 11:40:00,20.65,20.67,20.6,20.6,318900.0,16.2078,16.2235,16.1686,16.1686,318900.0
2014-10-30 11:50:00,20.6,20.61,20.53,20.6,392500.0,16.1686,16.1764,16.1136,16.1686,392500.0
2014-10-30 12:00:00,20.6,20.63,20.56,20.61,405300.0,16.1686,16.1921,16.1372,16.1764,405300.0
2014-10-30 12:10:00,20.61,20.62,20.55,20.57,220100.0,16.1764,16.1843,16.1293,16.145,220100.0
2014-10-30 12:20:00,20.57,20.58,20.52,20.53,87800.0,16.145,16.1529,16.1058,16.1136,87800.0
2014-10-30 12:30:00,20.54,20.61,20.54,20.59,104300.0,16.1215,16.1764,16.1215,16.1607,104300.0
2014-10-30 12:40:00,20.59,20.6,20.57,20.59,91600.0,16.1607,16.1686,16.145,16.1607,91600.0
2014-10-30 12:50:00,20.6,20.6,20.55,20.57,83200.0,16.1686,16.1686,16.1293,16.145,83200.0
2014-10-30 13:00:00,20.58,20.63,20.57,20.62,95300.0,16.1529,16.1921,16.145,16.1843,95300.0
2014-10-30 13:10:00,20.62,20.64,20.58,20.59,64900.0,16.1843,16.2,16.1529,16.1607,64900.0
2014-10-30 13:20:00,20.61,20.61,20.54,20.58,43000.0,16.1764,16.1764,16.1215,16.1529,43000.0
2014-10-30 13:30:00,20.58,20.6,20.56,20.58,28500.0,16.1529,16.1686,16.1372,16.1529,28500.0
2014-10-30 13:40:00,20.59,20.63,20.57,20.59,71500.0,16.1607,16.1921,16.145,16.1607,71500.0
2014-10-30 13:50:00,20.59,20.67,20.59,20.65,139900.0,16.1607,16.2235,16.1607,16.2078,139900.0
2014-10-30 14:00:00,20.66,20.67,20.62,20.66,137600.0,16.2157,16.2235,16.1843,16.2157,137600.0
2014-10-30 14:10:00,20.66,20.66,20.61,20.62,113700.0,16.2157,16.2157,16.1764,16.1843,113700.0
2014-10-30 14:20:00,20.63,20.63,20.58,20.59,96400.0,16.1921,16.1921,16.1529,16.1607,96400.0
2014-10-30 14:30:00,20.58,20.6,20.5,20.51,184300.0,16.1529,16.1686,16.0901,16.0979,184300.0
2014-10-30 14:40:00,20.51,20.56,20.51,20.56,247000.0,16.0979,16.1372,16.0979,16.1372,247000.0
2014-10-30 14:50:00,20.56,20.56,20.46,20.48,144500.0,16.1372,16.1372,16.0587,16.0744,144500.0
2014-10-30 15:00:00,20.48,20.52,20.46,20.48,169300.0,16.0744,16.1058,16.0587,16.0744,169300.0
2014-10-30 15:10:00,20.47,20.52,20.47,20.5,330600.0,16.0665,16.1058,16.0665,16.0901,330600.0
2014-10-30 15:20:00,20.5,20.57,20.48,20.48,342000.0,16.0901,16.145,16.0744,16.0744,342000.0
2014-10-30 15:30:00,20.48,20.52,20.41,20.44,436400.0,16.0744,16.1058,16.0195,16.043,436400.0
2014-10-30 15:40:00,20.45,20.45,20.3,20.35,788200.0,16.0509,16.0509,15.9331,15.9724,788200.0
2014-10-30 15:50:00,20.35,20.41,20.26,20.34,1514600.0,15.9724,16.0195,15.9017,15.9645,1514600.0
2014-10-31 09:30:00,19.5,19.7,19.31,19.33,1371100.0,15.3052,15.4622,15.1561,15.1718,1371100.0
2014-10-31 09:40:00,19.32,19.51,19.27,19.49,919600.0,15.1639,15.3131,15.1247,15.2974,919600.0
2014-10-31 09:50:00,19.49,19.54,19.32,19.38,831000.0,15.2974,15.3366,15.1639,15.211,831000.0
2014-10-31 10:00:00,19.4,19.47,19.31,19.32,659700.0,15.2267,15.2817,15.1561,15.1639,659700.0
2014-10-31 10:10:00,19.33,19.39,19.14,19.2,948300.0,15.1718,15.2189,15.0227,15.0697,948300.0
2014-10-31 10:20:00,19.2,19.34,19.13,19.27,593400.0,15.0697,15.1796,15.0148,15.1247,593400.0
2014-10-31 10:30:00,19.27,19.36,19.06,19.1,468500.0,15.1247,15.1953,14.9599,14.9913,468500.0
2014-10-31 10:40:00,19.1,19.1,18.91,18.94,885500.0,14.9913,14.9913,14.8421,14.8657,885500.0
2014-10-31 10:50:00,18.94,18.94,18.77,18.84,577300.0,14.8657,14.8657,14.7322,14.7872,577300.0
2014-10-31 11:00:00,18.83,18.85,18.51,18.55,991600.0,14.7793,14.795,14.5282,14.5596,991600.0
2014-10-31 11:10:00,18.55,18.77,18.52,18.55,976000.0,14.5596,14.7322,14.536,14.5596,976000.0
2014-10-31 11:20:00,18.55,18.89,18.53,18.82,586400.0,14.5596,14.8264,14.5439,14.7715,586400.0
2014-10-31 11:30:00,18.81,18.83,18.72,18.81,456500.0,14.7636,14.7793,14.693,14.7636,456500.0
2014-10-31 11:40:00,18.8,18.94,18.75,18.82,456700.0,14.7558,14.8657,14.7166,14.7715,456700.0
2014-10-31 11:50:00,18.81,18.94,18.81,18.92,273400.0,14.7636,14.8657,14.7636,14.85,273400.0
2014-10-31 12:00:00,18.92,18.93,18.85,18.86,289500.0,14.85,14.8578,14.795,14.8029,289500.0
2014-10-31 12:10:00,18.86,18.88,18.68,18.7,305100.0,14.8029,14.8186,14.6616,14.6773,305100.0
2014-10-31 12:20:00,18.71,18.81,18.7,18.78,170400.0,14.6852,14.7636,14.6773,14.7401,170400.0
2014-10-31 12:30:00,18.78,18.89,18.77,18.89,262800.0,14.7401,14.8264,14.7322,14.8264,262800.0
2014-10-31 12:40:00,18.89,19.0,18.86,18.97,338200.0,14.8264,14.9128,14.8029,14.8892,338200.0
2014-10-31 12:50:00,18.97,19.03,18.94,18.95,168800.0,14.8892,14.9363,14.8657,14.8735,168800.0
2014-10-31 13:00:00,18.94,19.11,18.93,18.98,355200.0,14.8657,14.9991,14.8578,14.8971,355200.0
2014-10-31 13:10:00,18.98,19.05,18.91,19.01,239700.0,14.8971,14.952,14.8421,14.9206,239700.0
2014-10-31 13:20:00,19.01,19.06,18.9,18.97,464300.0,14.9206,14.9599,14.8343,14.8892,464300.0
2014-10-31 13:30:00,18.97,19.03,18.92,19.01,291600.0,14.8892,14.9363,14.85,14.9206,291600.0
2014-10-31 13:40:00,19.01,19.07,18.99,18.99,242500.0,14.9206,14.9677,14.9049,14.9049,242500.0
2014-10-31 13:50:00,18.99,19.08,18.97,19.02,293400.0,14.9049,14.9756,14.8892,14.9285,293400.0
2014-10-31 14:00:00,19.02,19.02,18.93,18.94,254200.0,14.9285,14.9285,14.8578,14.8657,254200.0
2014-10-31 14:10:00,18.93,18.95,18.87,18.87,187800.0,14.8578,14.8735,14.8107,14.8107,187800.0
2014-10-31 14:20:00,18.86,18.87,18.74,18.82,414400.0,14.8029,14.8107,14.7087,14.7715,414400.0
2014-10-31 14:30:00,18.83,18.9,18.82,18.85,238500.0,14.7793,14.8343,14.7715,14.795,238500.0
2014-10-31 14:40:00,18.85,18.86,18.76,18.79,214300.0,14.795,14.8029,14.7244,14.7479,214300.0
2014-10-31 14:50:00,18.79,18.87,18.78,18.8,203600.0,14.7479,14.8107,14.7401,14.7558,203600.0
2014-10-31 15:00:00,18.79,18.8,18.59,18.59,572600.0,14.7479,14.7558,14.591,14.591,572600.0
2014-10-31 15:10:00,18.58,18.64,18.55,18.59,544800.0,14.5831,14.6302,14.5596,14.591,544800.0
2014-10-31 15:20:00,18.6,18.92,18.59,18.9,557900.0,14.5988,14.85,14.591,14.8343,557900.0
2014-10-31 15:30:00,18.9,18.91,18.7,18.7,580500.0,14.8343,14.8421,14.6773,14.6773,580500.0
2014-10-31 15:40:00,18.71,18.85,18.71,18.85,827300.0,14.6852,14.795,14.6852,14.795,827300.0
2014-10-31 15:50:00,18.85,18.86,18.68,18.76,1640100.0,14.795,14.8029,14.6616,14.7244,1640100.0
2014-11-03 09:30:00,18.85,18.92,18.69,18.84,644900.0,14.795,14.85,14.6695,14.7872,644900.0
2014-11-03 09:40:00,18.84,19.0,18.81,18.83,434500.0,14.7872,14.9128,14.7636,14.7793,434500.0
2014-11-03 09:50:00,18.83,18.86,18.74,18.75,339600.0,14.7793,14.8029,14.7087,14.7166,339600.0
2014-11-03 10:00:00,18.75,18.82,18.57,18.6,680500.0,14.7166,14.7715,14.5753,14.5988,680500.0
2014-11-03 10:10:00,18.6,18.81,18.53,18.73,504600.0,14.5988,14.7636,14.5439,14.7009,504600.0
2014-11-03 10:20:00,18.73,18.75,18.6,18.61,245600.0,14.7009,14.7166,14.5988,14.6067,245600.0
2014-11-03 10:30:00,18.6,18.7,18.58,18.7,244400.0,14.5988,14.6773,14.5831,14.6773,244400.0
2014-11-03 10:40:00,18.7,18.76,18.65,18.74,255700.0,14.6773,14.7244,14.6381,14.7087,255700.0
2014-11-03 10:50:00,18.74,18.77,18.64,18.66,210200.0,14.7087,14.7322,14.6302,14.6459,210200.0
2014-11-03 11:00:00,18.67,18.73,18.66,18.71,210800.0,14.6538,14.7009,14.6459,14.6852,210800.0
2014-11-03 11:10:00,18.71,18.72,18.65,18.66,285800.0,14.6852,14.693,14.6381,14.6459,285800.0
2014-11-03 11:20:00,18.67,18.69,18.62,18.64,146700.0,14.6538,14.6695,14.6145,14.6302,146700.0
2014-11-03 11:30:00,18.64,18.66,18.6,18.66,168700.0,14.6302,14.6459,14.5988,14.6459,168700.0
2014-11-03 11:40:00,18.66,18.77,18.65,18.76,164100.0,14.6459,14.7322,14.6381,14.7244,164100.0
2014-11-03 11:50:00,18.77,18.98,18.77,18.97,613600.0,14.7322,14.8971,14.7322,14.8892,613600.0
2014-11-03 12:00:00,18.97,19.08,18.95,19.07,410900.0,14.8892,14.9756,14.8735,14.9677,410900.0
2014-11-03 12:10:00,19.08,19.18,18.95,18.99,507400.0,14.9756,15.0541,14.8735,14.9049,507400.0
2014-11-03 12:20:00,18.99,19.1,18.98,19.03,287100.0,14.9049,14.9913,14.8971,14.9363,287100.0
2014-11-03 12:30:00,19.04,19.14,19.03,19.07,169700.0,14.9442,15.0227,14.9363,14.9677,169700.0
2014-11-03 12:40:00,19.09,19.11,19.01,19.07,137700.0,14.9834,14.9991,14.9206,14.9677,137700.0
2014-11-03 12:50:00,19.07,19.16,19.04,19.15,255900.0,14.9677,15.0384,14.9442,15.0305,255900.0
2014-11-03 13:00:00,19.15,19.19,19.07,19.14,219800.0,15.0305,15.0619,14.9677,15.0227,219800.0
2014-11-03 13:10:00,19.14,19.15,18.98,19.03,222800.0,15.0227,15.0305,14.8971,14.9363,222800.0
2014-11-03 13:20:00,19.03,19.16,19.01,19.14,110700.0,14.9363,15.0384,14.9206,15.0227,110700.0
2014-11-03 13:30:00,19.15,19.15,19.03,19.04,119200.0,15.0305,15.0305,14.9363,14.9442,119200.0
2014-11-03 13:40:00,19.03,19.06,18.95,18.96,159500.0,14.9363,14.9599,14.8735,14.8814,159500.0
2014-11-03 13:50:00,18.96,18.99,18.93,18.99,132500.0,14.8814,14.9049,14.8578,14.9049,132500.0
2014-11-03 14:00:00,18.98,19.01,18.94,18.99,131400.0,14.8971,14.9206,14.8657,14.9049,131400.0
2014-11-03 14:10:00,18.98,19.05,18.97,19.04,187500.0,14.8971,14.952,14.8892,14.9442,187500.0
2014-11-03 14:20:00,19.03,19.06,18.98,19.05,179800.0,14.9363,14.9599,14.8971,14.952,179800.0
2014-11-03 14:30:00,19.06,19.15,19.03,19.1,384400.0,14.9599,15.0305,14.9363,14.9913,384400.0
2014-11-03 14:40:00,19.11,19.16,19.05,19.1,321500.0,14.9991,15.0384,14.952,14.9913,321500.0
2014-11-03 14:50:00,19.1,19.14,19.05,19.12,315800.0,14.9913,15.0227,14.952,15.007,315800.0
2014-11-03 15:00:00,19.14,19.15,19.01,19.02,368200.0,15.0227,15.0305,14.9206,14.9285,368200.0
2014-11-03 15:10:00,19.02,19.05,18.97,19.01,212500.0,14.9285,14.952,14.8892,14.9206,212500.0
2014-11-03 15:20:00,19.02,19.07,18.99,19.07,229500.0,14.9285,14.9677,14.9049,14.9677,229500.0
2014-11-03 15:30:00,19.06,19.14,19.04,19.07,363300.0,14.9599,15.0227,14.9442,14.9677,363300.0
2014-11-03 15:40:00,19.07,19.1,19.05,19.05,452300.0,14.9677,14.9913,14.952,14.952,452300.0
2014-11-03 15:50:00,19.06,19.15,19.05,19.11,1004600.0,14.9599,15.0305,14.952,14.9991,1004600.0
2014-11-04 09:30:00,18.97,19.08,18.89,19.07,407500.0,14.8892,14.9756,14.8264,14.9677,407500.0
2014-11-04 09:40:00,19.07,19.15,19.02,19.07,304700.0,14.9677,15.0305,14.9285,14.9677,304700.0
2014-11-04 09:50:00,19.07,19.07,18.79,18.79,215500.0,14.9677,14.9677,14.7479,14.7479,215500.0
2014-11-04 10:00:00,18.8,18.87,18.75,18.79,203700.0,14.7558,14.8107,14.7166,14.7479,203700.0
2014-11-04 10:10:00,18.79,18.86,18.76,18.84,215300.0,14.7479,14.8029,14.7244,14.7872,215300.0
2014-11-04 10:20:00,18.83,18.96,18.77,18.91,252500.0,14.7793,14.8814,14.7322,14.8421,252500.0
2014-11-04 10:30:00,18.9,18.97,18.87,18.87,250100.0,14.8343,14.8892,14.8107,14.8107,250100.0
2014-11-04 10:40:00,18.87,18.89,18.78,18.84,240100.0,14.8107,14.8264,14.7401,14.7872,240100.0
2014-11-04 10:50:00,18.85,18.96,18.82,18.96,193900.0,14.795,14.8814,14.7715,14.8814,193900.0
2014-11-04 11:00:00,18.95,19.07,18.95,19.04,303900.0,14.8735,14.9677,14.8735,14.9442,303900.0
2014-11-04 11:10:00,19.03,19.09,19.02,19.07,326600.0,14.9363,14.9834,14.9285,14.9677,326600.0
2014-11-04 11:20:00,19.07,19.14,19.07,19.11,162300.0,14.9677,15.0227,14.9677,14.9991,162300.0
2014-11-04 11:30:00,19.12,19.13,19.03,19.03,198200.0,15.007,15.0148,14.9363,14.9363,198200.0
2014-11-04 11:40:00,19.03,19.06,19.02,19.04,178200.0,14.9363,14.9599,14.9285,14.9442,178200.0
2014-11-04 11:50:00,19.03,19.05,19.01,19.03,297800.0,14.9363,14.952,14.9206,14.9363,297800.0
2014-11-04 12:00:00,19.03,19.05,19.02,19.03,206700.0,14.9363,14.952,14.9285,14.9363,206700.0
2014-11-04 12:10:00,19.03,19.04,18.96,19.01,154100.0,14.9363,14.9442,14.8814,14.9206,154100.0
2014-11-04 12:20:00,19.0,19.01,18.98,19.01,157400.0,14.9128,14.9206,14.8971,14.9206,157400.0
2014-11-04 12:30:00,19.0,19.03,18.99,19.0,203700.0,14.9128,14.9363,14.9049,14.9128,203700.0
2014-11-04 12:40:00,19.01,19.01,18.91,18.92,172400.0,14.9206,14.9206,14.8421,14.85,172400.0
2014-11-04 12:50:00,18.91,18.96,18.86,18.95,143100.0,14.8421,14.8814,14.8029,14.8735,143100.0
2014-11-04 13:00:00,18.95,18.97,18.92,18.92,177900.0,14.8735,14.8892,14.85,14.85,177900.0
2014-11-04 13:10:00,18.91,18.93,18.83,18.85,145700.0,14.8421,14.8578,14.7793,14.795,145700.0
2014-11-04 13:20:00,18.85,18.86,18.81,18.82,106400.0,14.795,14.8029,14.7636,14.7715,106400.0
2014-11-04 13:30:00,18.83,18.89,18.8,18.83,164300.0,14.7793,14.8264,14.7558,14.7793,164300.0
2014-11-04 13:40:00,18.84,18.91,18.83,18.89,182700.0,14.7872,14.8421,14.7793,14.8264,182700.0
2014-11-04 13:50:00,18.9,18.9,18.81,18.81,213600.0,14.8343,14.8343,14.7636,14.7636,213600.0
2014-11-04 14:00:00,18.81,18.82,18.71,18.75,158900.0,14.7636,14.7715,14.6852,14.7166,158900.0
2014-11-04 14:10:00,18.75,18.8,18.74,18.75,156700.0,14.7166,14.7558,14.7087,14.7166,156700.0
2014-11-04 14:20:00,18.75,18.77,18.67,18.77,197900.0,14.7166,14.7322,14.6538,14.7322,197900.0
2014-11-04 14:30:00,18.77,18.77,18.7,18.74,101000.0,14.7322,14.7322,14.6773,14.7087,101000.0
2014-11-04 14:40:00,18.73,18.76,18.72,18.74,79100.0,14.7009,14.7244,14.693,14.7087,79100.0
2014-11-04 14:50:00,18.74,18.75,18.66,18.7,115100.0,14.7087,14.7166,14.6459,14.6773,115100.0
2014-11-04 15:00:00,18.7,18.73,18.7,18.73,148000.0,14.6773,14.7009,14.6773,14.7009,148000.0
2014-11-04 15:10:00,18.73,18.77,18.68,18.75,396100.0,14.7009,14.7322,14.6616,14.7166,396100.0
2014-11-04 15:20:00,18.75,18.77,18.72,18.73,151100.0,14.7166,14.7322,14.693,14.7009,151100.0
2014-11-04 15:30:00,18.72,18.74,18.64,18.65,267100.0,14.693,14.7087,14.6302,14.6381,267100.0
2014-11-04 15:40:00,18.64,18.67,18.6,18.6,327700.0,14.6302,14.6538,14.5988,14.5988,327700.0
2014-11-04 15:50:00,18.6,18.67,18.6,18.67,924900.0,14.5988,14.6538,14.5988,14.6538,924900.0
2014-11-05 09:30:00,18.09,18.45,18.09,18.22,688000.0,14.1985,14.4811,14.1985,14.3006,688000.0
2014-11-05 09:40:00,18.21,18.27,18.1,18.13,426800.0,14.2927,14.3398,14.2064,14.2299,426800.0
2014-11-05 09:50:00,18.13,18.24,18.06,18.16,343700.0,14.2299,14.3163,14.175,14.2535,343700.0
2014-11-05 10:00:00,18.16,18.26,18.11,18.2,470000.0,14.2535,14.332,14.2142,14.2849,470000.0
2014-11-05 10:10:00,18.21,18.43,18.17,18.3,440300.0,14.2927,14.4654,14.2613,14.3634,440300.0
2014-11-05 10:20:00,18.31,18.52,18.28,18.49,468500.0,14.3712,14.536,14.3477,14.5125,468500.0
2014-11-05 10:30:00,18.49,18.59,18.38,18.4,369800.0,14.5125,14.591,14.4261,14.4418,369800.0
2014-11-05 10:40:00,18.41,18.61,18.4,18.56,358100.0,14.4497,14.6067,14.4418,14.5674,358100.0
2014-11-05 10:50:00,18.56,18.59,18.48,18.56,385500.0,14.5674,14.591,14.5046,14.5674,385500.0
2014-11-05 11:00:00,18.55,18.55,18.32,18.35,299700.0,14.5596,14.5596,14.3791,14.4026,299700.0
2014-11-05 11:10:00,18.35,18.36,18.22,18.25,457900.0,14.4026,14.4104,14.3006,14.3241,457900.0
2014-11-05 11:20:00,18.25,18.34,18.2,18.34,378200.0,14.3241,14.3947,14.2849,14.3947,378200.0
2014-11-05 11:30:00,18.34,18.6,18.34,18.4,527400.0,14.3947,14.5988,14.3947,14.4418,527400.0
2014-11-05 11:40:00,18.4,18.42,18.32,18.34,273300.0,14.4418,14.4575,14.3791,14.3947,273300.0
2014-11-05 11:50:00,18.34,18.4,18.32,18.4,190900.0,14.3947,14.4418,14.3791,14.4418,190900.0
2014-11-05 12:00:00,18.4,18.41,18.3,18.33,208300.0,14.4418,14.4497,14.3634,14.3869,208300.0
2014-11-05 12:10:00,18.32,18.37,18.27,18.34,210300.0,14.3791,14.4183,14.3398,14.3947,210300.0
2014-11-05 12:20:00,18.34,18.4,18.27,18.32,195600.0,14.3947,14.4418,14.3398,14.3791,195600.0
2014-11-05 12:30:00,18.32,18.36,18.3,18.31,177500.0,14.3791,14.4104,14.3634,14.3712,177500.0
2014-11-05 12:40:00,18.31,18.35,18.28,18.29,159300.0,14.3712,14.4026,14.3477,14.3555,159300.0
2014-11-05 12:50:00,18.3,18.31,18.28,18.29,122800.0,14.3634,14.3712,14.3477,14.3555,122800.0
2014-11-05 13:00:00,18.29,18.34,18.28,18.34,137400.0,14.3555,14.3947,14.3477,14.3947,137400.0
2014-11-05 13:10:00,18.34,18.4,18.34,18.4,147400.0,14.3947,14.4418,14.3947,14.4418,147400.0
2014-11-05 13:20:00,18.4,18.48,18.39,18.44,206600.0,14.4418,14.5046,14.434,14.4732,206600.0
2014-11-05 13:30:00,18.45,18.45,18.38,18.41,214700.0,14.4811,14.4811,14.4261,14.4497,214700.0
2014-11-05 13:40:00,18.41,18.41,18.37,18.39,78500.0,14.4497,14.4497,14.4183,14.434,78500.0
2014-11-05 13:50:00,18.39,18.4,18.32,18.37,139000.0,14.434,14.4418,14.3791,14.4183,139000.0
2014-11-05 14:00:00,18.37,18.37,18.26,18.26,171100.0,14.4183,14.4183,14.332,14.332,171100.0
2014-11-05 14:10:00,18.26,18.3,18.16,18.17,307800.0,14.332,14.3634,14.2535,14.2613,307800.0
2014-11-05 14:20:00,18.17,18.2,18.11,18.14,277400.0,14.2613,14.2849,14.2142,14.2378,277400.0
2014-11-05 14:30:00,18.14,18.16,18.11,18.11,173900.0,14.2378,14.2535,14.2142,14.2142,173900.0
2014-11-05 14:40:00,18.12,18.2,18.1,18.13,238100.0,14.2221,14.2849,14.2064,14.2299,238100.0
2014-11-05 14:50:00,18.13,18.15,18.01,18.02,416200.0,14.2299,14.2456,14.1357,14.1436,416200.0
2014-11-05 15:00:00,18.01,18.06,17.97,17.97,536300.0,14.1357,14.175,14.1043,14.1043,536300.0
2014-11-05 15:10:00,17.97,18.01,17.96,17.98,386400.0,14.1043,14.1357,14.0965,14.1122,386400.0
2014-11-05 15:20:00,17.98,18.01,17.91,17.92,401900.0,14.1122,14.1357,14.0572,14.0651,401900.0
2014-11-05 15:30:00,17.91,17.92,17.83,17.83,701400.0,14.0572,14.0651,13.9945,13.9945,701400.0
2014-11-05 15:40:00,17.84,17.84,17.77,17.8,882600.0,14.0023,14.0023,13.9474,13.9709,882600.0
2014-11-05 15:50:00,17.8,17.87,17.77,17.84,1433500.0,13.9709,14.0259,13.9474,14.0023,1433500.0
2014-11-06 09:30:00,17.98,18.25,17.98,18.17,491500.0,14.1122,14.3241,14.1122,14.2613,491500.0
2014-11-06 09:40:00,18.16,18.23,18.06,18.2,282200.0,14.2535,14.3084,14.175,14.2849,282200.0
2014-11-06 09:50:00,18.19,18.35,18.17,18.27,318900.0,14.277,14.4026,14.2613,14.3398,318900.0
2014-11-06 10:00:00,18.27,18.35,18.2,18.34,293700.0,14.3398,14.4026,14.2849,14.3947,293700.0
2014-11-06 10:10:00,18.35,18.35,18.24,18.27,241400.0,14.4026,14.4026,14.3163,14.3398,241400.0
2014-11-06 10:20:00,18.28,18.48,18.27,18.38,422700.0,14.3477,14.5046,14.3398,14.4261,422700.0
2014-11-06 10:30:00,18.38,18.45,18.36,18.38,122800.0,14.4261,14.4811,14.4104,14.4261,122800.0
2014-11-06 10:40:00,18.38,18.45,18.35,18.42,170200.0,14.4261,14.4811,14.4026,14.4575,170200.0
2014-11-06 10:50:00,18.42,18.47,18.38,18.45,145500.0,14.4575,14.4968,14.4261,14.4811,145500.0
2014-11-06 11:00:00,18.46,18.56,18.44,18.46,307600.0,14.4889,14.5674,14.4732,14.4889,307600.0
2014-11-06 11:10:00,18.47,18.56,18.42,18.55,184500.0,14.4968,14.5674,14.4575,14.5596,184500.0
2014-11-06 11:20:00,18.54,18.55,18.28,18.37,234100.0,14.5517,14.5596,14.3477,14.4183,234100.0
2014-11-06 11:30:00,18.36,18.38,18.25,18.3,264900.0,14.4104,14.4261,14.3241,14.3634,264900.0
2014-11-06 11:40:00,18.29,18.36,18.27,18.32,165200.0,14.3555,14.4104,14.3398,14.3791,165200.0
2014-11-06 11:50:00,18.31,18.31,18.2,18.23,146700.0,14.3712,14.3712,14.2849,14.3084,146700.0
2014-11-06 12:00:00,18.23,18.23,18.12,18.16,201800.0,14.3084,14.3084,14.2221,14.2535,201800.0
2014-11-06 12:10:00,18.16,18.22,18.05,18.15,190300.0,14.2535,14.3006,14.1671,14.2456,190300.0
2014-11-06 12:20:00,18.15,18.29,18.13,18.25,191900.0,14.2456,14.3555,14.2299,14.3241,191900.0
2014-11-06 12:30:00,18.26,18.27,18.16,18.19,138500.0,14.332,14.3398,14.2535,14.277,138500.0
2014-11-06 12:40:00,18.19,18.24,18.19,18.23,81200.0,14.277,14.3163,14.277,14.3084,81200.0
2014-11-06 12:50:00,18.23,18.28,18.2,18.2,106600.0,14.3084,14.3477,14.2849,14.2849,106600.0
2014-11-06 13:00:00,18.2,18.25,18.19,18.24,74200.0,14.2849,14.3241,14.277,14.3163,74200.0
2014-11-06 13:10:00,18.24,18.24,18.17,18.21,107100.0,14.3163,14.3163,14.2613,14.2927,107100.0
2014-11-06 13:20:00,18.21,18.28,18.21,18.27,137200.0,14.2927,14.3477,14.2927,14.3398,137200.0
2014-11-06 13:30:00,18.26,18.29,18.24,18.29,129800.0,14.332,14.3555,14.3163,14.3555,129800.0
2014-11-06 13:40:00,18.28,18.39,18.28,18.39,102400.0,14.3477,14.434,14.3477,14.434,102400.0
2014-11-06 13:50:00,18.39,18.42,18.38,18.41,187300.0,14.434,14.4575,14.4261,14.4497,187300.0
2014-11-06 14:00:00,18.42,18.45,18.35,18.44,177500.0,14.4575,14.4811,14.4026,14.4732,177500.0
2014-11-06 14:10:00,18.44,18.46,18.39,18.4,180600.0,14.4732,14.4889,14.434,14.4418,180600.0
2014-11-06 14:20:00,18.39,18.44,18.35,18.44,129800.0,14.434,14.4732,14.4026,14.4732,129800.0
2014-11-06 14:30:00,18.44,18.44,18.36,18.39,226800.0,14.4732,14.4732,14.4104,14.434,226800.0
2014-11-06 14:40:00,18.39,18.4,18.3,18.33,258000.0,14.434,14.4418,14.3634,14.3869,258000.0
2014-11-06 14:50:00,18.33,18.4,18.33,18.38,151100.0,14.3869,14.4418,14.3869,14.4261,151100.0
2014-11-06 15:00:00,18.39,18.45,18.39,18.43,142600.0,14.434,14.4811,14.434,14.4654,142600.0
2014-11-06 15:10:00,18.43,18.49,18.4,18.45,229100.0,14.4654,14.5125,14.4418,14.4811,229100.0
2014-11-06 15:20:00,18.45,18.45,18.33,18.33,280700.0,14.4811,14.4811,14.3869,14.3869,280700.0
2014-11-06 15:30:00,18.33,18.37,18.3,18.33,325100.0,14.3869,14.4183,14.3634,14.3869,325100.0
2014-11-06 15:40:00,18.33,18.35,18.27,18.3,277500.0,14.3869,14.4026,14.3398,14.3634,277500.0
2014-11-06 15:50:00,18.31,18.32,18.18,18.19,1106800.0,14.3712,14.3791,14.2692,14.277,1106800.0
2014-11-07 09:30:00,18.5,18.84,18.47,18.8,570800.0,14.5203,14.7872,14.4968,14.7558,570800.0
2014-11-07 09:40:00,18.8,18.88,18.71,18.83,359100.0,14.7558,14.8186,14.6852,14.7793,359100.0
2014-11-07 09:50:00,18.82,18.87,18.76,18.85,289900.0,14.7715,14.8107,14.7244,14.795,289900.0
2014-11-07 10:00:00,18.85,18.93,18.78,18.79,392900.0,14.795,14.8578,14.7401,14.7479,392900.0
2014-11-07 10:10:00,18.78,18.87,18.7,18.78,313200.0,14.7401,14.8107,14.6773,14.7401,313200.0
2014-11-07 10:20:00,18.78,18.9,18.78,18.89,254400.0,14.7401,14.8343,14.7401,14.8264,254400.0
2014-11-07 10:30:00,18.89,18.99,18.85,18.87,315400.0,14.8264,14.9049,14.795,14.8107,315400.0
2014-11-07 10:40:00,18.87,19.0,18.87,18.89,243700.0,14.8107,14.9128,14.8107,14.8264,243700.0
2014-11-07 10:50:00,18.89,18.99,18.85,18.95,297500.0,14.8264,14.9049,14.795,14.8735,297500.0
2014-11-07 11:00:00,18.95,18.97,18.91,18.96,151400.0,14.8735,14.8892,14.8421,14.8814,151400.0
2014-11-07 11:10:00,18.97,18.98,18.87,18.9,176300.0,14.8892,14.8971,14.8107,14.8343,176300.0
2014-11-07 11:20:00,18.91,18.92,18.81,18.86,152700.0,14.8421,14.85,14.7636,14.8029,152700.0
2014-11-07 11:30:00,18.86,18.9,18.79,18.9,149900.0,14.8029,14.8343,14.7479,14.8343,149900.0
2014-11-07 11:40:00,18.89,18.92,18.87,18.89,64200.0,14.8264,14.85,14.8107,14.8264,64200.0
2014-11-07 11:50:00,18.89,18.98,18.89,18.95,139700.0,14.8264,14.8971,14.8264,14.8735,139700.0
2014-11-07 12:00:00,18.95,19.1,18.94,19.0,401800.0,14.8735,14.9913,14.8657,14.9128,401800.0
2014-11-07 12:10:00,19.0,19.04,18.97,18.98,145900.0,14.9128,14.9442,14.8892,14.8971,145900.0
2014-11-07 12:20:00,18.99,19.02,18.94,19.01,122600.0,14.9049,14.9285,14.8657,14.9206,122600.0
2014-11-07 12:30:00,19.02,19.02,18.94,18.94,88400.0,14.9285,14.9285,14.8657,14.8657,88400.0
2014-11-07 12:40:00,18.95,18.96,18.83,18.96,209400.0,14.8735,14.8814,14.7793,14.8814,209400.0
2014-11-07 12:50:00,18.95,18.98,18.92,18.93,101900.0,14.8735,14.8971,14.85,14.8578,101900.0
2014-11-07 13:00:00,18.94,19.0,18.94,18.99,89100.0,14.8657,14.9128,14.8657,14.9049,89100.0
2014-11-07 13:10:00,18.99,19.0,18.92,18.94,136000.0,14.9049,14.9128,14.85,14.8657,136000.0
2014-11-07 13:20:00,18.94,18.96,18.8,18.81,138800.0,14.8657,14.8814,14.7558,14.7636,138800.0
2014-11-07 13:30:00,18.82,18.92,18.82,18.9,153600.0,14.7715,14.85,14.7715,14.8343,153600.0
2014-11-07 13:40:00,18.89,18.95,18.89,18.93,90800.0,14.8264,14.8735,14.8264,14.8578,90800.0
2014-11-07 13:50:00,18.93,18.96,18.88,18.88,98200.0,14.8578,14.8814,14.8186,14.8186,98200.0
2014-11-07 14:00:00,18.88,18.9,18.81,18.82,150100.0,14.8186,14.8343,14.7636,14.7715,150100.0
2014-11-07 14:10:00,18.82,18.88,18.8,18.84,167400.0,14.7715,14.8186,14.7558,14.7872,167400.0
2014-11-07 14:20:00,18.83,18.91,18.8,18.86,188100.0,14.7793,14.8421,14.7558,14.8029,188100.0
2014-11-07 14:30:00,18.85,18.91,18.84,18.87,147100.0,14.795,14.8421,14.7872,14.8107,147100.0
2014-11-07 14:40:00,18.87,18.92,18.86,18.91,145100.0,14.8107,14.85,14.8029,14.8421,145100.0
2014-11-07 14:50:00,18.9,18.94,18.88,18.94,141200.0,14.8343,14.8657,14.8186,14.8657,141200.0
2014-11-07 15:00:00,18.93,19.0,18.93,19.0,168800.0,14.8578,14.9128,14.8578,14.9128,168800.0
2014-11-07 15:10:00,19.0,19.03,18.98,18.99,140600.0,14.9128,14.9363,14.8971,14.9049,140600.0
2014-11-07 15:20:00,18.98,18.99,18.89,18.92,298900.0,14.8971,14.9049,14.8264,14.85,298900.0
2014-11-07 15:30:00,18.92,19.03,18.91,19.02,274200.0,14.85,14.9363,14.8421,14.9285,274200.0
2014-11-07 15:40:00,19.02,19.15,19.02,19.11,753400.0,14.9285,15.0305,14.9285,14.9991,753400.0
2014-11-07 15:50:00,19.11,19.21,19.11,19.18,1605500.0,14.9991,15.0776,14.9991,15.0541,1605500.0
2014-11-10 09:30:00,19.02,19.02,18.72,18.77,310800.0,14.9285,14.9285,14.693,14.7322,310800.0
2014-11-10 09:40:00,18.77,18.85,18.68,18.7,260000.0,14.7322,14.795,14.6616,14.6773,260000.0
2014-11-10 09:50:00,18.69,18.76,18.61,18.68,164700.0,14.6695,14.7244,14.6067,14.6616,164700.0
2014-11-10 10:00:00,18.68,18.7,18.59,18.67,273000.0,14.6616,14.6773,14.591,14.6538,273000.0
2014-11-10 10:10:00,18.67,18.77,18.66,18.67,213400.0,14.6538,14.7322,14.6459,14.6538,213400.0
2014-11-10 10:20:00,18.67,18.67,18.59,18.61,265100.0,14.6538,14.6538,14.591,14.6067,265100.0
2014-11-10 10:30:00,18.6,18.61,18.52,18.59,135800.0,14.5988,14.6067,14.536,14.591,135800.0
2014-11-10 10:40:00,18.59,18.61,18.51,18.55,139600.0,14.591,14.6067,14.5282,14.5596,139600.0
2014-11-10 10:50:00,18.55,18.59,18.49,18.5,172100.0,14.5596,14.591,14.5125,14.5203,172100.0
2014-11-10 11:00:00,18.51,18.52,18.37,18.41,212700.0,14.5282,14.536,14.4183,14.4497,212700.0
2014-11-10 11:10:00,18.42,18.49,18.41,18.43,155600.0,14.4575,14.5125,14.4497,14.4654,155600.0
2014-11-10 11:20:00,18.43,18.44,18.32,18.32,191300.0,14.4654,14.4732,14.3791,14.3791,191300.0
2014-11-10 11:30:00,18.32,18.39,18.24,18.29,231300.0,14.3791,14.434,14.3163,14.3555,231300.0
2014-11-10 11:40:00,18.28,18.32,18.23,18.3,139700.0,14.3477,14.3791,14.3084,14.3634,139700.0
2014-11-10 11:50:00,18.3,18.38,18.23,18.28,214900.0,14.3634,14.4261,14.3084,14.3477,214900.0
2014-11-10 12:00:00,18.27,18.34,18.21,18.3,177900.0,14.3398,14.3947,14.2927,14.3634,177900.0
2014-11-10 12:10:00,18.31,18.38,18.26,18.27,191500.0,14.3712,14.4261,14.332,14.3398,191500.0
2014-11-10 12:20:00,18.27,18.39,18.27,18.33,158300.0,14.3398,14.434,14.3398,14.3869,158300.0
2014-11-10 12:30:00,18.34,18.46,18.34,18.43,139700.0,14.3947,14.4889,14.3947,14.4654,139700.0
2014-11-10 12:40:00,18.43,18.48,18.38,18.43,96900.0,14.4654,14.5046,14.4261,14.4654,96900.0
2014-11-10 12:50:00,18.43,18.43,18.35,18.37,178300.0,14.4654,14.4654,14.4026,14.4183,178300.0
2014-11-10 13:00:00,18.38,18.38,18.31,18.33,106100.0,14.4261,14.4261,14.3712,14.3869,106100.0
2014-11-10 13:10:00,18.32,18.33,18.21,18.23,135700.0,14.3791,14.3869,14.2927,14.3084,135700.0
2014-11-10 13:20:00,18.23,18.33,18.23,18.3,133300.0,14.3084,14.3869,14.3084,14.3634,133300.0
2014-11-10 13:30:00,18.31,18.33,18.22,18.22,129900.0,14.3712,14.3869,14.3006,14.3006,129900.0
2014-11-10 13:40:00,18.23,18.28,18.21,18.25,149900.0,14.3084,14.3477,14.2927,14.3241,149900.0
2014-11-10 13:50:00,18.24,18.25,18.2,18.21,108500.0,14.3163,14.3241,14.2849,14.2927,108500.0
2014-11-10 14:00:00,18.22,18.22,18.1,18.11,218500.0,14.3006,14.3006,14.2064,14.2142,218500.0
2014-11-10 14:10:00,18.11,18.17,18.05,18.06,175200.0,14.2142,14.2613,14.1671,14.175,175200.0
2014-11-10 14:20:00,18.05,18.11,18.03,18.11,138900.0,14.1671,14.2142,14.1514,14.2142,138900.0
2014-11-10 14:30:00,18.11,18.12,18.03,18.06,127700.0,14.2142,14.2221,14.1514,14.175,127700.0
2014-11-10 14:40:00,18.05,18.12,18.04,18.06,152200.0,14.1671,14.2221,14.1593,14.175,152200.0
2014-11-10 14:50:00,18.06,18.19,18.04,18.15,240200.0,14.175,14.277,14.1593,14.2456,240200.0
2014-11-10 15:00:00,18.14,18.19,18.06,18.07,261700.0,14.2378,14.277,14.175,14.1828,261700.0
2014-11-10 15:10:00,18.07,18.11,18.03,18.07,354200.0,14.1828,14.2142,14.1514,14.1828,354200.0
2014-11-10 15:20:00,18.07,18.13,18.06,18.08,216300.0,14.1828,14.2299,14.175,14.1907,216300.0
2014-11-10 15:30:00,18.09,18.15,18.04,18.04,377100.0,14.1985,14.2456,14.1593,14.1593,377100.0
2014-11-10 15:40:00,18.04,18.09,18.0,18.0,520400.0,14.1593,14.1985,14.1279,14.1279,520400.0
2014-11-10 15:50:00,18.01,18.07,17.99,18.05,936100.0,14.1357,14.1828,14.12,14.1671,936100.0
2014-11-11 09:30:00,18.15,18.36,18.15,18.3,362800.0,14.2456,14.4104,14.2456,14.3634,362800.0
2014-11-11 09:40:00,18.3,18.5,18.19,18.48,347100.0,14.3634,14.5203,14.277,14.5046,347100.0
2014-11-11 09:50:00,18.48,18.53,18.4,18.46,405000.0,14.5046,14.5439,14.4418,14.4889,405000.0
2014-11-11 10:00:00,18.45,18.49,18.33,18.38,235700.0,14.4811,14.5125,14.3869,14.4261,235700.0
2014-11-11 10:10:00,18.38,18.48,18.35,18.38,146100.0,14.4261,14.5046,14.4026,14.4261,146100.0
2014-11-11 10:20:00,18.39,18.41,18.29,18.38,192900.0,14.434,14.4497,14.3555,14.4261,192900.0
2014-11-11 10:30:00,18.38,18.48,18.38,18.39,109100.0,14.4261,14.5046,14.4261,14.434,109100.0
2014-11-11 10:40:00,18.39,18.41,18.27,18.29,140400.0,14.434,14.4497,14.3398,14.3555,140400.0
2014-11-11 10:50:00,18.28,18.31,18.2,18.25,124800.0,14.3477,14.3712,14.2849,14.3241,124800.0
2014-11-11 11:00:00,18.24,18.31,18.22,18.3,98600.0,14.3163,14.3712,14.3006,14.3634,98600.0
2014-11-11 11:10:00,18.31,18.36,18.3,18.33,122800.0,14.3712,14.4104,14.3634,14.3869,122800.0
2014-11-11 11:20:00,18.33,18.55,18.33,18.54,244600.0,14.3869,14.5596,14.3869,14.5517,244600.0
2014-11-11 11:30:00,18.55,18.66,18.5,18.59,259800.0,14.5596,14.6459,14.5203,14.591,259800.0
2014-11-11 11:40:00,18.58,18.65,18.49,18.56,189700.0,14.5831,14.6381,14.5125,14.5674,189700.0
2014-11-11 11:50:00,18.56,18.56,18.42,18.51,160300.0,14.5674,14.5674,14.4575,14.5282,160300.0
2014-11-11 12:00:00,18.51,18.61,18.51,18.59,131600.0,14.5282,14.6067,14.5282,14.591,131600.0
2014-11-11 12:10:00,18.59,18.63,18.46,18.49,167800.0,14.591,14.6224,14.4889,14.5125,167800.0
2014-11-11 12:20:00,18.48,18.51,18.44,18.49,186800.0,14.5046,14.5282,14.4732,14.5125,186800.0
2014-11-11 12:30:00,18.48,18.51,18.46,18.47,119300.0,14.5046,14.5282,14.4889,14.4968,119300.0
2014-11-11 12:40:00,18.48,18.55,18.48,18.49,94300.0,14.5046,14.5596,14.5046,14.5125,94300.0
2014-11-11 12:50:00,18.49,18.57,18.43,18.57,145500.0,14.5125,14.5753,14.4654,14.5753,145500.0
2014-11-11 13:00:00,18.57,18.65,18.54,18.65,90800.0,14.5753,14.6381,14.5517,14.6381,90800.0
2014-11-11 13:10:00,18.65,18.65,18.59,18.62,107700.0,14.6381,14.6381,14.591,14.6145,107700.0
2014-11-11 13:20:00,18.62,18.69,18.61,18.69,152000.0,14.6145,14.6695,14.6067,14.6695,152000.0
2014-11-11 13:30:00,18.69,18.74,18.67,18.68,184500.0,14.6695,14.7087,14.6538,14.6616,184500.0
2014-11-11 13:40:00,18.68,18.71,18.64,18.7,103500.0,14.6616,14.6852,14.6302,14.6773,103500.0
2014-11-11 13:50:00,18.7,18.71,18.63,18.66,116800.0,14.6773,14.6852,14.6224,14.6459,116800.0
2014-11-11 14:00:00,18.65,18.82,18.65,18.81,261300.0,14.6381,14.7715,14.6381,14.7636,261300.0
2014-11-11 14:10:00,18.81,18.87,18.78,18.84,229400.0,14.7636,14.8107,14.7401,14.7872,229400.0
2014-11-11 14:20:00,18.84,18.84,18.76,18.82,145800.0,14.7872,14.7872,14.7244,14.7715,145800.0
2014-11-11 14:30:00,18.83,18.84,18.77,18.8,117500.0,14.7793,14.7872,14.7322,14.7558,117500.0
2014-11-11 14:40:00,18.8,18.81,18.72,18.77,161800.0,14.7558,14.7636,14.693,14.7322,161800.0
2014-11-11 14:50:00,18.77,18.79,18.71,18.77,129100.0,14.7322,14.7479,14.6852,14.7322,129100.0
2014-11-11 15:00:00,18.77,18.77,18.66,18.71,194400.0,14.7322,14.7322,14.6459,14.6852,194400.0
2014-11-11 15:10:00,18.71,18.78,18.71,18.77,130600.0,14.6852,14.7401,14.6852,14.7322,130600.0
2014-11-11 15:20:00,18.77,18.81,18.74,18.8,163100.0,14.7322,14.7636,14.7087,14.7558,163100.0
2014-11-11 15:30:00,18.8,18.82,18.76,18.76,245900.0,14.7558,14.7715,14.7244,14.7244,245900.0
2014-11-11 15:40:00,18.76,18.81,18.74,18.76,578500.0,14.7244,14.7636,14.7087,14.7244,578500.0
2014-11-11 15:50:00,18.76,18.78,18.67,18.69,1195900.0,14.7244,14.7401,14.6538,14.6695,1195900.0
2014-11-12 09:30:00,18.95,19.04,18.75,18.81,339700.0,14.8735,14.9442,14.7166,14.7636,339700.0
2014-11-12 09:40:00,18.8,18.84,18.68,18.75,209700.0,14.7558,14.7872,14.6616,14.7166,209700.0
2014-11-12 09:50:00,18.76,18.87,18.71,18.86,208300.0,14.7244,14.8107,14.6852,14.8029,208300.0
2014-11-12 10:00:00,18.85,18.89,18.78,18.78,160300.0,14.795,14.8264,14.7401,14.7401,160300.0
2014-11-12 10:10:00,18.77,18.83,18.75,18.81,149300.0,14.7322,14.7793,14.7166,14.7636,149300.0
2014-11-12 10:20:00,18.81,18.92,18.75,18.91,205500.0,14.7636,14.85,14.7166,14.8421,205500.0
2014-11-12 10:30:00,18.9,18.93,18.78,18.8,191800.0,14.8343,14.8578,14.7401,14.7558,191800.0
2014-11-12 10:40:00,18.81,18.85,18.72,18.74,186300.0,14.7636,14.795,14.693,14.7087,186300.0
2014-11-12 10:50:00,18.74,18.74,18.61,18.62,158700.0,14.7087,14.7087,14.6067,14.6145,158700.0
2014-11-12 11:00:00,18.63,18.65,18.55,18.55,186300.0,14.6224,14.6381,14.5596,14.5596,186300.0
2014-11-12 11:10:00,18.55,18.55,18.45,18.51,165200.0,14.5596,14.5596,14.4811,14.5282,165200.0
2014-11-12 11:20:00,18.52,18.56,18.48,18.54,192200.0,14.536,14.5674,14.5046,14.5517,192200.0
2014-11-12 11:30:00,18.54,18.54,18.31,18.35,203500.0,14.5517,14.5517,14.3712,14.4026,203500.0
2014-11-12 11:40:00,18.35,18.38,18.27,18.37,176500.0,14.4026,14.4261,14.3398,14.4183,176500.0
2014-11-12 11:50:00,18.36,18.37,18.23,18.29,173500.0,14.4104,14.4183,14.3084,14.3555,173500.0
2014-11-12 12:00:00,18.28,18.35,18.22,18.25,175500.0,14.3477,14.4026,14.3006,14.3241,175500.0
2014-11-12 12:10:00,18.25,18.31,18.22,18.28,128200.0,14.3241,14.3712,14.3006,14.3477,128200.0
2014-11-12 12:20:00,18.28,18.41,18.28,18.37,161200.0,14.3477,14.4497,14.3477,14.4183,161200.0
2014-11-12 12:30:00,18.37,18.47,18.35,18.4,140700.0,14.4183,14.4968,14.4026,14.4418,140700.0
2014-11-12 12:40:00,18.41,18.42,18.35,18.41,69600.0,14.4497,14.4575,14.4026,14.4497,69600.0
2014-11-12 12:50:00,18.41,18.42,18.32,18.33,79800.0,14.4497,14.4575,14.3791,14.3869,79800.0
2014-11-12 13:00:00,18.32,18.34,18.28,18.3,100800.0,14.3791,14.3947,14.3477,14.3634,100800.0
2014-11-12 13:10:00,18.3,18.32,18.2,18.22,136000.0,14.3634,14.3791,14.2849,14.3006,136000.0
2014-11-12 13:20:00,18.22,18.29,18.21,18.28,211700.0,14.3006,14.3555,14.2927,14.3477,211700.0
2014-11-12 13:30:00,18.27,18.28,18.18,18.24,139700.0,14.3398,14.3477,14.2692,14.3163,139700.0
2014-11-12 13:40:00,18.24,18.25,18.19,18.19,93800.0,14.3163,14.3241,14.277,14.277,93800.0
2014-11-12 13:50:00,18.19,18.39,18.19,18.38,178600.0,14.277,14.434,14.277,14.4261,178600.0
2014-11-12 14:00:00,18.38,18.38,18.3,18.31,135600.0,14.4261,14.4261,14.3634,14.3712,135600.0
2014-11-12 14:10:00,18.31,18.31,18.24,18.3,133900.0,14.3712,14.3712,14.3163,14.3634,133900.0
2014-11-12 14:20:00,18.3,18.3,18.21,18.25,165100.0,14.3634,14.3634,14.2927,14.3241,165100.0
2014-11-12 14:30:00,18.26,18.35,18.22,18.35,141800.0,14.332,14.4026,14.3006,14.4026,141800.0
2014-11-12 14:40:00,18.36,18.36,18.25,18.25,110100.0,14.4104,14.4104,14.3241,14.3241,110100.0
2014-11-12 14:50:00,18.25,18.3,18.21,18.23,116200.0,14.3241,14.3634,14.2927,14.3084,116200.0
2014-11-12 15:00:00,18.23,18.26,18.2,18.25,110100.0,14.3084,14.332,14.2849,14.3241,110100.0
2014-11-12 15:10:00,18.26,18.3,18.24,18.26,158200.0,14.332,14.3634,14.3163,14.332,158200.0
2014-11-12 15:20:00,18.26,18.29,18.23,18.28,169800.0,14.332,14.3555,14.3084,14.3477,169800.0
2014-11-12 15:30:00,18.27,18.34,18.26,18.34,304600.0,14.3398,14.3947,14.332,14.3947,304600.0
2014-11-12 15:40:00,18.34,18.4,18.32,18.4,501000.0,14.3947,14.4418,14.3791,14.4418,501000.0
2014-11-12 15:50:00,18.4,18.5,18.39,18.48,845800.0,14.4418,14.5203,14.434,14.5046,845800.0
2014-11-13 09:30:00,18.7,18.83,18.63,18.63,273200.0,14.6773,14.7793,14.6224,14.6224,273200.0
2014-11-13 09:40:00,18.62,18.67,18.46,18.55,313200.0,14.6145,14.6538,14.4889,14.5596,313200.0
2014-11-13 09:50:00,18.54,18.58,18.46,18.47,363200.0,14.5517,14.5831,14.4889,14.4968,363200.0
2014-11-13 10:00:00,18.47,18.5,18.36,18.41,188800.0,14.4968,14.5203,14.4104,14.4497,188800.0
2014-11-13 10:10:00,18.41,18.54,18.39,18.51,182400.0,14.4497,14.5517,14.434,14.5282,182400.0
2014-11-13 10:20:00,18.5,18.52,18.41,18.42,239000.0,14.5203,14.536,14.4497,14.4575,239000.0
2014-11-13 10:30:00,18.42,18.43,18.34,18.39,139100.0,14.4575,14.4654,14.3947,14.434,139100.0
2014-11-13 10:40:00,18.38,18.52,18.38,18.52,142600.0,14.4261,14.536,14.4261,14.536,142600.0
2014-11-13 10:50:00,18.52,18.52,18.44,18.49,118300.0,14.536,14.536,14.4732,14.5125,118300.0
2014-11-13 11:00:00,18.5,18.5,18.39,18.45,78700.0,14.5203,14.5203,14.434,14.4811,78700.0
2014-11-13 11:10:00,18.44,18.55,18.42,18.52,170500.0,14.4732,14.5596,14.4575,14.536,170500.0
2014-11-13 11:20:00,18.52,18.53,18.47,18.47,118700.0,14.536,14.5439,14.4968,14.4968,118700.0
2014-11-13 11:30:00,18.47,18.55,18.46,18.53,193000.0,14.4968,14.5596,14.4889,14.5439,193000.0
2014-11-13 11:40:00,18.53,18.58,18.5,18.53,181300.0,14.5439,14.5831,14.5203,14.5439,181300.0
2014-11-13 11:50:00,18.52,18.64,18.52,18.63,88200.0,14.536,14.6302,14.536,14.6224,88200.0
2014-11-13 12:00:00,18.64,18.67,18.59,18.62,215200.0,14.6302,14.6538,14.591,14.6145,215200.0
2014-11-13 12:10:00,18.62,18.64,18.52,18.52,118600.0,14.6145,14.6302,14.536,14.536,118600.0
2014-11-13 12:20:00,18.51,18.53,18.41,18.42,108400.0,14.5282,14.5439,14.4497,14.4575,108400.0
2014-11-13 12:30:00,18.41,18.48,18.41,18.44,81100.0,14.4497,14.5046,14.4497,14.4732,81100.0
2014-11-13 12:40:00,18.45,18.51,18.44,18.51,92900.0,14.4811,14.5282,14.4732,14.5282,92900.0
2014-11-13 12:50:00,18.51,18.54,18.47,18.47,84100.0,14.5282,14.5517,14.4968,14.4968,84100.0
2014-11-13 13:00:00,18.46,18.46,18.4,18.42,92300.0,14.4889,14.4889,14.4418,14.4575,92300.0
2014-11-13 13:10:00,18.42,18.43,18.37,18.37,69700.0,14.4575,14.4654,14.4183,14.4183,69700.0
2014-11-13 13:20:00,18.37,18.5,18.37,18.46,134000.0,14.4183,14.5203,14.4183,14.4889,134000.0
2014-11-13 13:30:00,18.46,18.47,18.42,18.44,109400.0,14.4889,14.4968,14.4575,14.4732,109400.0
2014-11-13 13:40:00,18.43,18.43,18.36,18.36,54000.0,14.4654,14.4654,14.4104,14.4104,54000.0
2014-11-13 13:50:00,18.37,18.37,18.25,18.26,136700.0,14.4183,14.4183,14.3241,14.332,136700.0
2014-11-13 14:00:00,18.27,18.27,18.15,18.22,181300.0,14.3398,14.3398,14.2456,14.3006,181300.0
2014-11-13 14:10:00,18.23,18.25,18.15,18.16,117700.0,14.3084,14.3241,14.2456,14.2535,117700.0
2014-11-13 14:20:00,18.16,18.26,18.16,18.19,138900.0,14.2535,14.332,14.2535,14.277,138900.0
2014-11-13 14:30:00,18.2,18.25,18.19,18.24,108900.0,14.2849,14.3241,14.277,14.3163,108900.0
2014-11-13 14:40:00,18.24,18.31,18.23,18.29,133400.0,14.3163,14.3712,14.3084,14.3555,133400.0
2014-11-13 14:50:00,18.3,18.31,18.26,18.29,93400.0,14.3634,14.3712,14.332,14.3555,93400.0
2014-11-13 15:00:00,18.29,18.3,18.21,18.24,117500.0,14.3555,14.3634,14.2927,14.3163,117500.0
2014-11-13 15:10:00,18.25,18.25,18.18,18.2,128000.0,14.3241,14.3241,14.2692,14.2849,128000.0
2014-11-13 15:20:00,18.2,18.23,18.18,18.19,151300.0,14.2849,14.3084,14.2692,14.277,151300.0
2014-11-13 15:30:00,18.2,18.28,18.18,18.25,291100.0,14.2849,14.3477,14.2692,14.3241,291100.0
2014-11-13 15:40:00,18.26,18.3,18.21,18.26,323600.0,14.332,14.3634,14.2927,14.332,323600.0
2014-11-13 15:50:00,18.26,18.26,18.17,18.24,668300.0,14.332,14.332,14.2613,14.3163,668300.0
2014-11-14 09:30:00,17.9,18.04,17.75,17.86,501300.0,14.0494,14.1593,13.9317,14.018,501300.0
2014-11-14 09:40:00,17.87,18.1,17.8,18.02,336300.0,14.0259,14.2064,13.9709,14.1436,336300.0
2014-11-14 09:50:00,18.02,18.16,18.02,18.09,220300.0,14.1436,14.2535,14.1436,14.1985,220300.0
2014-11-14 10:00:00,18.08,18.55,18.07,18.48,655300.0,14.1907,14.5596,14.1828,14.5046,655300.0
2014-11-14 10:10:00,18.48,18.54,18.37,18.44,369100.0,14.5046,14.5517,14.4183,14.4732,369100.0
2014-11-14 10:20:00,18.45,18.63,18.42,18.63,369400.0,14.4811,14.6224,14.4575,14.6224,369400.0
2014-11-14 10:30:00,18.62,18.75,18.58,18.68,342700.0,14.6145,14.7166,14.5831,14.6616,342700.0
2014-11-14 10:40:00,18.68,18.79,18.58,18.61,327200.0,14.6616,14.7479,14.5831,14.6067,327200.0
2014-11-14 10:50:00,18.59,18.61,18.52,18.57,216800.0,14.591,14.6067,14.536,14.5753,216800.0
2014-11-14 11:00:00,18.58,18.66,18.52,18.55,213900.0,14.5831,14.6459,14.536,14.5596,213900.0
2014-11-14 11:10:00,18.56,18.57,18.51,18.57,189100.0,14.5674,14.5753,14.5282,14.5753,189100.0
2014-11-14 11:20:00,18.57,18.67,18.57,18.63,154000.0,14.5753,14.6538,14.5753,14.6224,154000.0
2014-11-14 11:30:00,18.63,18.69,18.62,18.67,193400.0,14.6224,14.6695,14.6145,14.6538,193400.0
2014-11-14 11:40:00,18.66,18.71,18.61,18.71,163200.0,14.6459,14.6852,14.6067,14.6852,163200.0
2014-11-14 11:50:00,18.7,18.74,18.69,18.71,132800.0,14.6773,14.7087,14.6695,14.6852,132800.0
2014-11-14 12:00:00,18.72,18.85,18.72,18.78,250400.0,14.693,14.795,14.693,14.7401,250400.0
2014-11-14 12:10:00,18.78,19.0,18.78,18.96,410400.0,14.7401,14.9128,14.7401,14.8814,410400.0
2014-11-14 12:20:00,18.96,18.98,18.89,18.92,239200.0,14.8814,14.8971,14.8264,14.85,239200.0
2014-11-14 12:30:00,18.92,18.93,18.81,18.89,279500.0,14.85,14.8578,14.7636,14.8264,279500.0
2014-11-14 12:40:00,18.9,19.0,18.9,18.98,259400.0,14.8343,14.9128,14.8343,14.8971,259400.0
2014-11-14 12:50:00,18.97,19.04,18.93,19.01,288600.0,14.8892,14.9442,14.8578,14.9206,288600.0
2014-11-14 13:00:00,19.01,19.04,18.96,19.0,391800.0,14.9206,14.9442,14.8814,14.9128,391800.0
2014-11-14 13:10:00,19.0,19.05,18.94,18.94,299000.0,14.9128,14.952,14.8657,14.8657,299000.0
2014-11-14 13:20:00,18.95,18.99,18.83,18.87,187400.0,14.8735,14.9049,14.7793,14.8107,187400.0
2014-11-14 13:30:00,18.88,18.98,18.86,18.97,135400.0,14.8186,14.8971,14.8029,14.8892,135400.0
2014-11-14 13:40:00,18.97,19.02,18.93,19.01,134600.0,14.8892,14.9285,14.8578,14.9206,134600.0
2014-11-14 13:50:00,19.02,19.07,19.0,19.07,112300.0,14.9285,14.9677,14.9128,14.9677,112300.0
2014-11-14 14:00:00,19.07,19.1,19.01,19.05,127100.0,14.9677,14.9913,14.9206,14.952,127100.0
2014-11-14 14:10:00,19.04,19.07,19.01,19.02,228700.0,14.9442,14.9677,14.9206,14.9285,228700.0
2014-11-14 14:20:00,19.02,19.1,19.02,19.1,111800.0,14.9285,14.9913,14.9285,14.9913,111800.0
2014-11-14 14:30:00,19.1,19.1,19.01,19.07,169700.0,14.9913,14.9913,14.9206,14.9677,169700.0
2014-11-14 14:40:00,19.07,19.09,19.0,19.03,185700.0,14.9677,14.9834,14.9128,14.9363,185700.0
2014-11-14 14:50:00,19.03,19.04,18.91,18.94,228500.0,14.9363,14.9442,14.8421,14.8657,228500.0
2014-11-14 15:00:00,18.94,19.04,18.93,18.98,259300.0,14.8657,14.9442,14.8578,14.8971,259300.0
2014-11-14 15:10:00,18.98,19.07,18.98,19.07,213100.0,14.8971,14.9677,14.8971,14.9677,213100.0
2014-11-14 15:20:00,19.06,19.08,19.0,19.0,431600.0,14.9599,14.9756,14.9128,14.9128,431600.0
2014-11-14 15:30:00,19.01,19.08,19.01,19.08,284600.0,14.9206,14.9756,14.9206,14.9756,284600.0
2014-11-14 15:40:00,19.07,19.12,19.06,19.12,529300.0,14.9677,15.007,14.9599,15.007,529300.0
2014-11-14 15:50:00,19.12,19.2,19.07,19.14,1702300.0,15.007,15.0697,14.9677,15.0227,1702300.0
2014-11-17 09:30:00,19.21,19.21,18.9,19.02,313200.0,15.0776,15.0776,14.8343,14.9285,313200.0
2014-11-17 09:40:00,19.02,19.07,18.97,19.02,224500.0,14.9285,14.9677,14.8892,14.9285,224500.0
2014-11-17 09:50:00,19.02,19.09,18.85,18.9,277500.0,14.9285,14.9834,14.795,14.8343,277500.0
2014-11-17 10:00:00,18.9,18.91,18.66,18.84,313200.0,14.8343,14.8421,14.6459,14.7872,313200.0
2014-11-17 10:10:00,18.83,18.85,18.78,18.81,221500.0,14.7793,14.795,14.7401,14.7636,221500.0
2014-11-17 10:20:00,18.81,18.99,18.8,18.97,243700.0,14.7636,14.9049,14.7558,14.8892,243700.0
2014-11-17 10:30:00,18.97,19.07,18.94,19.01,358700.0,14.8892,14.9677,14.8657,14.9206,358700.0
2014-11-17 10:40:00,19.01,19.07,18.95,18.99,223500.0,14.9206,14.9677,14.8735,14.9049,223500.0
2014-11-17 10:50:00,18.98,19.01,18.87,18.93,215400.0,14.8971,14.9206,14.8107,14.8578,215400.0
2014-11-17 11:00:00,18.94,18.97,18.9,18.92,167900.0,14.8657,14.8892,14.8343,14.85,167900.0
2014-11-17 11:10:00,18.92,18.95,18.82,18.88,246700.0,14.85,14.8735,14.7715,14.8186,246700.0
2014-11-17 11:20:00,18.87,18.88,18.81,18.86,247400.0,14.8107,14.8186,14.7636,14.8029,247400.0
2014-11-17 11:30:00,18.86,18.9,18.81,18.81,147800.0,14.8029,14.8343,14.7636,14.7636,147800.0
2014-11-17 11:40:00,18.82,18.84,18.73,18.75,118500.0,14.7715,14.7872,14.7009,14.7166,118500.0
2014-11-17 11:50:00,18.76,18.85,18.76,18.8,132800.0,14.7244,14.795,14.7244,14.7558,132800.0
2014-11-17 12:00:00,18.8,18.96,18.79,18.95,130500.0,14.7558,14.8814,14.7479,14.8735,130500.0
2014-11-17 12:10:00,18.95,18.95,18.87,18.89,103600.0,14.8735,14.8735,14.8107,14.8264,103600.0
2014-11-17 12:20:00,18.89,18.95,18.88,18.91,136800.0,14.8264,14.8735,14.8186,14.8421,136800.0
2014-11-17 12:30:00,18.9,18.91,18.86,18.89,80800.0,14.8343,14.8421,14.8029,14.8264,80800.0
2014-11-17 12:40:00,18.88,19.01,18.87,18.97,159100.0,14.8186,14.9206,14.8107,14.8892,159100.0
2014-11-17 12:50:00,18.97,19.01,18.96,18.97,135600.0,14.8892,14.9206,14.8814,14.8892,135600.0
2014-11-17 13:00:00,18.97,19.0,18.93,18.95,87400.0,14.8892,14.9128,14.8578,14.8735,87400.0
2014-11-17 13:10:00,18.95,18.98,18.91,18.96,79400.0,14.8735,14.8971,14.8421,14.8814,79400.0
2014-11-17 13:20:00,18.96,19.06,18.96,19.06,119900.0,14.8814,14.9599,14.8814,14.9599,119900.0
2014-11-17 13:30:00,19.05,19.17,19.04,19.16,128600.0,14.952,15.0462,14.9442,15.0384,128600.0
2014-11-17 13:40:00,19.16,19.2,19.11,19.13,94500.0,15.0384,15.0697,14.9991,15.0148,94500.0
2014-11-17 13:50:00,19.14,19.18,19.11,19.17,98900.0,15.0227,15.0541,14.9991,15.0462,98900.0
2014-11-17 14:00:00,19.17,19.36,19.16,19.31,265000.0,15.0462,15.1953,15.0384,15.1561,265000.0
2014-11-17 14:10:00,19.31,19.31,19.22,19.27,139300.0,15.1561,15.1561,15.0854,15.1247,139300.0
2014-11-17 14:20:00,19.27,19.35,19.27,19.33,118400.0,15.1247,15.1875,15.1247,15.1718,118400.0
2014-11-17 14:30:00,19.33,19.33,19.22,19.3,183900.0,15.1718,15.1718,15.0854,15.1482,183900.0
2014-11-17 14:40:00,19.3,19.33,19.21,19.26,154200.0,15.1482,15.1718,15.0776,15.1168,154200.0
2014-11-17 14:50:00,19.25,19.26,19.14,19.15,177000.0,15.109,15.1168,15.0227,15.0305,177000.0
2014-11-17 15:00:00,19.15,19.2,19.09,19.2,134000.0,15.0305,15.0697,14.9834,15.0697,134000.0
2014-11-17 15:10:00,19.2,19.23,19.14,19.15,183600.0,15.0697,15.0933,15.0227,15.0305,183600.0
2014-11-17 15:20:00,19.15,19.18,19.09,19.18,156800.0,15.0305,15.0541,14.9834,15.0541,156800.0
2014-11-17 15:30:00,19.17,19.21,19.15,19.2,262300.0,15.0462,15.0776,15.0305,15.0697,262300.0
2014-11-17 15:40:00,19.2,19.25,19.16,19.21,392000.0,15.0697,15.109,15.0384,15.0776,392000.0
2014-11-17 15:50:00,19.21,19.25,19.16,19.24,792300.0,15.0776,15.109,15.0384,15.1011,792300.0
2014-11-18 09:30:00,19.57,19.77,19.5,19.56,480000.0,15.3602,15.5171,15.3052,15.3523,480000.0
2014-11-18 09:40:00,19.56,19.64,19.51,19.57,261900.0,15.3523,15.4151,15.3131,15.3602,261900.0
2014-11-18 09:50:00,19.57,19.64,19.5,19.51,201300.0,15.3602,15.4151,15.3052,15.3131,201300.0
2014-11-18 10:00:00,19.51,19.63,19.45,19.6,339200.0,15.3131,15.4072,15.266,15.3837,339200.0
2014-11-18 10:10:00,19.6,19.67,19.59,19.64,221200.0,15.3837,15.4386,15.3759,15.4151,221200.0
2014-11-18 10:20:00,19.63,19.64,19.44,19.45,203900.0,15.4072,15.4151,15.2581,15.266,203900.0
2014-11-18 10:30:00,19.45,19.49,19.41,19.42,418700.0,15.266,15.2974,15.2346,15.2424,418700.0
2014-11-18 10:40:00,19.42,19.44,19.34,19.42,209200.0,15.2424,15.2581,15.1796,15.2424,209200.0
2014-11-18 10:50:00,19.42,19.54,19.42,19.53,184900.0,15.2424,15.3366,15.2424,15.3288,184900.0
2014-11-18 11:00:00,19.53,19.61,19.49,19.54,227400.0,15.3288,15.3916,15.2974,15.3366,227400.0
2014-11-18 11:10:00,19.54,19.64,19.53,19.6,150400.0,15.3366,15.4151,15.3288,15.3837,150400.0
2014-11-18 11:20:00,19.59,19.66,19.55,19.58,163900.0,15.3759,15.4308,15.3445,15.368,163900.0
2014-11-18 11:30:00,19.57,19.66,19.57,19.66,185800.0,15.3602,15.4308,15.3602,15.4308,185800.0
2014-11-18 11:40:00,19.65,19.7,19.64,19.69,200500.0,15.4229,15.4622,15.4151,15.4543,200500.0
2014-11-18 11:50:00,19.69,19.7,19.53,19.6,203900.0,15.4543,15.4622,15.3288,15.3837,203900.0
2014-11-18 12:00:00,19.61,19.77,19.61,19.76,215200.0,15.3916,15.5171,15.3916,15.5093,215200.0
2014-11-18 12:10:00,19.77,19.85,19.74,19.81,267700.0,15.5171,15.5799,15.4936,15.5485,267700.0
2014-11-18 12:20:00,19.8,19.88,19.79,19.87,156400.0,15.5407,15.6035,15.5328,15.5956,156400.0
2014-11-18 12:30:00,19.88,19.92,19.82,19.83,228500.0,15.6035,15.6349,15.5564,15.5642,228500.0
2014-11-18 12:40:00,19.83,19.85,19.72,19.8,206800.0,15.5642,15.5799,15.4779,15.5407,206800.0
2014-11-18 12:50:00,19.79,19.81,19.75,19.78,100700.0,15.5328,15.5485,15.5014,15.525,100700.0
2014-11-18 13:00:00,19.79,19.83,19.75,19.78,153400.0,15.5328,15.5642,15.5014,15.525,153400.0
2014-11-18 13:10:00,19.79,19.84,19.77,19.79,116600.0,15.5328,15.5721,15.5171,15.5328,116600.0
2014-11-18 13:20:00,19.78,19.88,19.78,19.84,162600.0,15.525,15.6035,15.525,15.5721,162600.0
2014-11-18 13:30:00,19.85,19.85,19.74,19.74,175300.0,15.5799,15.5799,15.4936,15.4936,175300.0
2014-11-18 13:40:00,19.75,19.8,19.7,19.76,198600.0,15.5014,15.5407,15.4622,15.5093,198600.0
2014-11-18 13:50:00,19.76,19.8,19.71,19.76,97000.0,15.5093,15.5407,15.47,15.5093,97000.0
2014-11-18 14:00:00,19.76,19.84,19.76,19.82,127200.0,15.5093,15.5721,15.5093,15.5564,127200.0
2014-11-18 14:10:00,19.81,19.84,19.75,19.82,137000.0,15.5485,15.5721,15.5014,15.5564,137000.0
2014-11-18 14:20:00,19.83,19.83,19.77,19.81,111900.0,15.5642,15.5642,15.5171,15.5485,111900.0
2014-11-18 14:30:00,19.8,19.83,19.73,19.75,135500.0,15.5407,15.5642,15.4857,15.5014,135500.0
2014-11-18 14:40:00,19.75,19.84,19.74,19.83,142900.0,15.5014,15.5721,15.4936,15.5642,142900.0
2014-11-18 14:50:00,19.84,19.85,19.71,19.76,272500.0,15.5721,15.5799,15.47,15.5093,272500.0
2014-11-18 15:00:00,19.77,19.87,19.75,19.84,199200.0,15.5171,15.5956,15.5014,15.5721,199200.0
2014-11-18 15:10:00,19.85,19.91,19.84,19.89,189700.0,15.5799,15.627,15.5721,15.6113,189700.0
2014-11-18 15:20:00,19.89,19.91,19.86,19.88,189300.0,15.6113,15.627,15.5878,15.6035,189300.0
2014-11-18 15:30:00,19.87,19.9,19.82,19.86,361800.0,15.5956,15.6192,15.5564,15.5878,361800.0
2014-11-18 15:40:00,19.87,19.95,19.86,19.95,659300.0,15.5956,15.6584,15.5878,15.6584,659300.0
2014-11-18 15:50:00,19.95,19.96,19.87,19.89,1046300.0,15.6584,15.6663,15.5956,15.6113,1046300.0
2014-11-19 09:30:00,19.95,19.97,19.67,19.73,353000.0,15.6584,15.6741,15.4386,15.4857,353000.0
2014-11-19 09:40:00,19.73,19.92,19.66,19.86,234200.0,15.4857,15.6349,15.4308,15.5878,234200.0
2014-11-19 09:50:00,19.86,19.89,19.69,19.74,347400.0,15.5878,15.6113,15.4543,15.4936,347400.0
2014-11-19 10:00:00,19.74,19.76,19.63,19.66,358700.0,15.4936,15.5093,15.4072,15.4308,358700.0
2014-11-19 10:10:00,19.67,19.69,19.59,19.67,249900.0,15.4386,15.4543,15.3759,15.4386,249900.0
2014-11-19 10:20:00,19.67,19.74,19.63,19.73,164000.0,15.4386,15.4936,15.4072,15.4857,164000.0
2014-11-19 10:30:00,19.73,19.73,19.48,19.5,404300.0,15.4857,15.4857,15.2895,15.3052,404300.0
2014-11-19 10:40:00,19.5,19.5,19.26,19.29,597800.0,15.3052,15.3052,15.1168,15.1404,597800.0
2014-11-19 10:50:00,19.29,19.33,19.25,19.25,390500.0,15.1404,15.1718,15.109,15.109,390500.0
2014-11-19 11:00:00,19.25,19.29,19.19,19.26,328100.0,15.109,15.1404,15.0619,15.1168,328100.0
2014-11-19 11:10:00,19.25,19.26,19.14,19.17,259200.0,15.109,15.1168,15.0227,15.0462,259200.0
2014-11-19 11:20:00,19.18,19.45,19.14,19.42,518300.0,15.0541,15.266,15.0227,15.2424,518300.0
2014-11-19 11:30:00,19.42,19.43,19.32,19.38,171800.0,15.2424,15.2503,15.1639,15.211,171800.0
2014-11-19 11:40:00,19.37,19.51,19.36,19.42,189200.0,15.2032,15.3131,15.1953,15.2424,189200.0
2014-11-19 11:50:00,19.41,19.44,19.35,19.4,117700.0,15.2346,15.2581,15.1875,15.2267,117700.0
2014-11-19 12:00:00,19.4,19.61,19.36,19.54,229600.0,15.2267,15.3916,15.1953,15.3366,229600.0
2014-11-19 12:10:00,19.54,19.9,19.54,19.76,566200.0,15.3366,15.6192,15.3366,15.5093,566200.0
2014-11-19 12:20:00,19.77,19.81,19.63,19.73,289400.0,15.5171,15.5485,15.4072,15.4857,289400.0
2014-11-19 12:30:00,19.73,19.77,19.61,19.63,287700.0,15.4857,15.5171,15.3916,15.4072,287700.0
2014-11-19 12:40:00,19.63,19.66,19.57,19.64,278800.0,15.4072,15.4308,15.3602,15.4151,278800.0
2014-11-19 12:50:00,19.63,19.68,19.59,19.68,180200.0,15.4072,15.4465,15.3759,15.4465,180200.0
2014-11-19 13:00:00,19.69,19.79,19.65,19.66,238000.0,15.4543,15.5328,15.4229,15.4308,238000.0
2014-11-19 13:10:00,19.67,19.73,19.67,19.68,119400.0,15.4386,15.4857,15.4386,15.4465,119400.0
2014-11-19 13:20:00,19.67,19.7,19.54,19.64,267300.0,15.4386,15.4622,15.3366,15.4151,267300.0
2014-11-19 13:30:00,19.63,19.66,19.54,19.57,126200.0,15.4072,15.4308,15.3366,15.3602,126200.0
2014-11-19 13:40:00,19.56,19.59,19.45,19.47,186900.0,15.3523,15.3759,15.266,15.2817,186900.0
2014-11-19 13:50:00,19.46,19.62,19.46,19.6,146900.0,15.2738,15.3994,15.2738,15.3837,146900.0
2014-11-19 14:00:00,19.59,19.78,19.33,19.33,725200.0,15.3759,15.525,15.1718,15.1718,725200.0
2014-11-19 14:10:00,19.34,19.66,19.33,19.61,570000.0,15.1796,15.4308,15.1718,15.3916,570000.0
2014-11-19 14:20:00,19.62,19.64,19.41,19.43,200900.0,15.3994,15.4151,15.2346,15.2503,200900.0
2014-11-19 14:30:00,19.42,19.61,19.39,19.51,312200.0,15.2424,15.3916,15.2189,15.3131,312200.0
2014-11-19 14:40:00,19.5,19.54,19.24,19.32,329200.0,15.3052,15.3366,15.1011,15.1639,329200.0
2014-11-19 14:50:00,19.31,19.31,19.19,19.26,301800.0,15.1561,15.1561,15.0619,15.1168,301800.0
2014-11-19 15:00:00,19.25,19.26,19.13,19.16,281900.0,15.109,15.1168,15.0148,15.0384,281900.0
2014-11-19 15:10:00,19.16,19.21,19.1,19.15,304800.0,15.0384,15.0776,14.9913,15.0305,304800.0
2014-11-19 15:20:00,19.14,19.23,19.13,19.16,343000.0,15.0227,15.0933,15.0148,15.0384,343000.0
2014-11-19 15:30:00,19.16,19.16,19.03,19.04,342000.0,15.0384,15.0384,14.9363,14.9442,342000.0
2014-11-19 15:40:00,19.04,19.18,19.01,19.16,637900.0,14.9442,15.0541,14.9206,15.0384,637900.0
2014-11-19 15:50:00,19.16,19.17,19.08,19.12,987800.0,15.0384,15.0462,14.9756,15.007,987800.0
2014-11-20 09:30:00,19.34,19.61,19.34,19.49,290200.0,15.1796,15.3916,15.1796,15.2974,290200.0
2014-11-20 09:40:00,19.47,19.59,19.37,19.47,226300.0,15.2817,15.3759,15.2032,15.2817,226300.0
2014-11-20 09:50:00,19.48,19.52,19.38,19.45,146700.0,15.2895,15.3209,15.211,15.266,146700.0
2014-11-20 10:00:00,19.45,19.47,19.22,19.35,379000.0,15.266,15.2817,15.0854,15.1875,379000.0
2014-11-20 10:10:00,19.34,19.52,19.33,19.49,217400.0,15.1796,15.3209,15.1718,15.2974,217400.0
2014-11-20 10:20:00,19.48,19.52,19.37,19.42,184300.0,15.2895,15.3209,15.2032,15.2424,184300.0
2014-11-20 10:30:00,19.43,19.52,19.38,19.38,214700.0,15.2503,15.3209,15.211,15.211,214700.0
2014-11-20 10:40:00,19.38,19.47,19.33,19.39,200100.0,15.211,15.2817,15.1718,15.2189,200100.0
2014-11-20 10:50:00,19.38,19.39,19.25,19.29,184100.0,15.211,15.2189,15.109,15.1404,184100.0
2014-11-20 11:00:00,19.28,19.41,19.28,19.38,127100.0,15.1325,15.2346,15.1325,15.211,127100.0
2014-11-20 11:10:00,19.38,19.43,19.36,19.43,107100.0,15.211,15.2503,15.1953,15.2503,107100.0
2014-11-20 11:20:00,19.44,19.49,19.39,19.4,139700.0,15.2581,15.2974,15.2189,15.2267,139700.0
2014-11-20 11:30:00,19.41,19.46,19.39,19.43,78900.0,15.2346,15.2738,15.2189,15.2503,78900.0
2014-11-20 11:40:00,19.44,19.46,19.31,19.34,93400.0,15.2581,15.2738,15.1561,15.1796,93400.0
2014-11-20 11:50:00,19.33,19.42,19.31,19.4,80000.0,15.1718,15.2424,15.1561,15.2267,80000.0
2014-11-20 12:00:00,19.41,19.41,19.33,19.37,64100.0,15.2346,15.2346,15.1718,15.2032,64100.0
2014-11-20 12:10:00,19.37,19.4,19.31,19.32,63600.0,15.2032,15.2267,15.1561,15.1639,63600.0
2014-11-20 12:20:00,19.32,19.37,19.31,19.37,77500.0,15.1639,15.2032,15.1561,15.2032,77500.0
2014-11-20 12:30:00,19.36,19.47,19.36,19.45,114800.0,15.1953,15.2817,15.1953,15.266,114800.0
2014-11-20 12:40:00,19.46,19.5,19.42,19.42,91200.0,15.2738,15.3052,15.2424,15.2424,91200.0
2014-11-20 12:50:00,19.42,19.49,19.39,19.47,83400.0,15.2424,15.2974,15.2189,15.2817,83400.0
2014-11-20 13:00:00,19.46,19.52,19.44,19.51,101200.0,15.2738,15.3209,15.2581,15.3131,101200.0
2014-11-20 13:10:00,19.51,19.51,19.43,19.44,74800.0,15.3131,15.3131,15.2503,15.2581,74800.0
2014-11-20 13:20:00,19.44,19.48,19.41,19.47,109700.0,15.2581,15.2895,15.2346,15.2817,109700.0
2014-11-20 13:30:00,19.46,19.52,19.43,19.5,72300.0,15.2738,15.3209,15.2503,15.3052,72300.0
2014-11-20 13:40:00,19.5,19.55,19.49,19.52,81000.0,15.3052,15.3445,15.2974,15.3209,81000.0
2014-11-20 13:50:00,19.52,19.59,19.5,19.56,127600.0,15.3209,15.3759,15.3052,15.3523,127600.0
2014-11-20 14:00:00,19.56,19.56,19.51,19.55,129900.0,15.3523,15.3523,15.3131,15.3445,129900.0
2014-11-20 14:10:00,19.56,19.6,19.55,19.59,126600.0,15.3523,15.3837,15.3445,15.3759,126600.0
2014-11-20 14:20:00,19.59,19.65,19.59,19.65,109700.0,15.3759,15.4229,15.3759,15.4229,109700.0
2014-11-20 14:30:00,19.65,19.68,19.55,19.6,137200.0,15.4229,15.4465,15.3445,15.3837,137200.0
2014-11-20 14:40:00,19.59,19.66,19.57,19.62,185400.0,15.3759,15.4308,15.3602,15.3994,185400.0
2014-11-20 14:50:00,19.61,19.63,19.58,19.6,87100.0,15.3916,15.4072,15.368,15.3837,87100.0
2014-11-20 15:00:00,19.6,19.64,19.58,19.62,148300.0,15.3837,15.4151,15.368,15.3994,148300.0
2014-11-20 15:10:00,19.62,19.67,19.61,19.62,125400.0,15.3994,15.4386,15.3916,15.3994,125400.0
2014-11-20 15:20:00,19.62,19.71,19.62,19.68,202500.0,15.3994,15.47,15.3994,15.4465,202500.0
2014-11-20 15:30:00,19.68,19.7,19.62,19.68,237000.0,15.4465,15.4622,15.3994,15.4465,237000.0
2014-11-20 15:40:00,19.68,19.69,19.59,19.61,377800.0,15.4465,15.4543,15.3759,15.3916,377800.0
2014-11-20 15:50:00,19.61,19.64,19.56,19.57,665100.0,15.3916,15.4151,15.3523,15.3602,665100.0
2014-11-21 09:30:00,20.07,20.07,19.74,19.77,431600.0,15.7526,15.7526,15.4936,15.5171,431600.0
2014-11-21 09:40:00,19.78,19.89,19.67,19.69,229100.0,15.525,15.6113,15.4386,15.4543,229100.0
2014-11-21 09:50:00,19.69,19.76,19.61,19.68,218100.0,15.4543,15.5093,15.3916,15.4465,218100.0
2014-11-21 10:00:00,19.69,19.83,19.68,19.81,158100.0,15.4543,15.5642,15.4465,15.5485,158100.0
2014-11-21 10:10:00,19.81,19.82,19.6,19.64,209500.0,15.5485,15.5564,15.3837,15.4151,209500.0
2014-11-21 10:20:00,19.64,19.72,19.64,19.71,107300.0,15.4151,15.4779,15.4151,15.47,107300.0
2014-11-21 10:30:00,19.71,19.77,19.67,19.75,170900.0,15.47,15.5171,15.4386,15.5014,170900.0
2014-11-21 10:40:00,19.75,19.83,19.69,19.82,225400.0,15.5014,15.5642,15.4543,15.5564,225400.0
2014-11-21 10:50:00,19.82,19.85,19.79,19.81,224600.0,15.5564,15.5799,15.5328,15.5485,224600.0
2014-11-21 11:00:00,19.8,19.86,19.79,19.8,187900.0,15.5407,15.5878,15.5328,15.5407,187900.0
2014-11-21 11:10:00,19.8,19.81,19.7,19.72,299200.0,15.5407,15.5485,15.4622,15.4779,299200.0
2014-11-21 11:20:00,19.72,19.79,19.71,19.78,147900.0,15.4779,15.5328,15.47,15.525,147900.0
2014-11-21 11:30:00,19.79,19.8,19.64,19.66,247300.0,15.5328,15.5407,15.4151,15.4308,247300.0
2014-11-21 11:40:00,19.65,19.67,19.5,19.54,222200.0,15.4229,15.4386,15.3052,15.3366,222200.0
2014-11-21 11:50:00,19.53,19.54,19.4,19.49,306300.0,15.3288,15.3366,15.2267,15.2974,306300.0
2014-11-21 12:00:00,19.49,19.49,19.27,19.35,265500.0,15.2974,15.2974,15.1247,15.1875,265500.0
2014-11-21 12:10:00,19.34,19.43,19.33,19.43,179700.0,15.1796,15.2503,15.1718,15.2503,179700.0
2014-11-21 12:20:00,19.43,19.52,19.38,19.5,166100.0,15.2503,15.3209,15.211,15.3052,166100.0
2014-11-21 12:30:00,19.5,19.51,19.44,19.48,114700.0,15.3052,15.3131,15.2581,15.2895,114700.0
2014-11-21 12:40:00,19.48,19.54,19.47,19.52,94200.0,15.2895,15.3366,15.2817,15.3209,94200.0
2014-11-21 12:50:00,19.52,19.61,19.48,19.5,144000.0,15.3209,15.3916,15.2895,15.3052,144000.0
2014-11-21 13:00:00,19.51,19.59,19.5,19.59,151800.0,15.3131,15.3759,15.3052,15.3759,151800.0
2014-11-21 13:10:00,19.59,19.6,19.5,19.54,188100.0,15.3759,15.3837,15.3052,15.3366,188100.0
2014-11-21 13:20:00,19.54,19.62,19.52,19.6,171200.0,15.3366,15.3994,15.3209,15.3837,171200.0
2014-11-21 13:30:00,19.6,19.62,19.57,19.61,128600.0,15.3837,15.3994,15.3602,15.3916,128600.0
2014-11-21 13:40:00,19.61,19.64,19.58,19.61,179700.0,15.3916,15.4151,15.368,15.3916,179700.0
2014-11-21 13:50:00,19.6,19.63,19.58,19.61,156300.0,15.3837,15.4072,15.368,15.3916,156300.0
2014-11-21 14:00:00,19.62,19.62,19.53,19.57,166300.0,15.3994,15.3994,15.3288,15.3602,166300.0
2014-11-21 14:10:00,19.57,19.61,19.56,19.6,111600.0,15.3602,15.3916,15.3523,15.3837,111600.0
2014-11-21 14:20:00,19.59,19.65,19.56,19.64,166300.0,15.3759,15.4229,15.3523,15.4151,166300.0
2014-11-21 14:30:00,19.64,19.69,19.63,19.68,149300.0,15.4151,15.4543,15.4072,15.4465,149300.0
2014-11-21 14:40:00,19.68,19.76,19.67,19.73,194700.0,15.4465,15.5093,15.4386,15.4857,194700.0
2014-11-21 14:50:00,19.73,19.77,19.68,19.69,182500.0,15.4857,15.5171,15.4465,15.4543,182500.0
2014-11-21 15:00:00,19.7,19.74,19.65,19.72,316300.0,15.4622,15.4936,15.4229,15.4779,316300.0
2014-11-21 15:10:00,19.72,19.79,19.71,19.74,200100.0,15.4779,15.5328,15.47,15.4936,200100.0
2014-11-21 15:20:00,19.74,19.79,19.72,19.78,184400.0,15.4936,15.5328,15.4779,15.525,184400.0
2014-11-21 15:30:00,19.78,19.79,19.65,19.71,233200.0,15.525,15.5328,15.4229,15.47,233200.0
2014-11-21 15:40:00,19.7,19.71,19.65,19.66,351000.0,15.4622,15.47,15.4229,15.4308,351000.0
2014-11-21 15:50:00,19.66,19.69,19.59,19.69,800700.0,15.4308,15.4543,15.3759,15.4543,800700.0
2014-11-24 09:30:00,19.54,19.59,19.46,19.5,221000.0,15.3366,15.3759,15.2738,15.3052,221000.0
2014-11-24 09:40:00,19.5,19.59,19.48,19.53,257600.0,15.3052,15.3759,15.2895,15.3288,257600.0
2014-11-24 09:50:00,19.53,19.6,19.53,19.59,351100.0,15.3288,15.3837,15.3288,15.3759,351100.0
2014-11-24 10:00:00,19.58,19.63,19.54,19.6,236400.0,15.368,15.4072,15.3366,15.3837,236400.0
2014-11-24 10:10:00,19.6,19.61,19.51,19.55,341900.0,15.3837,15.3916,15.3131,15.3445,341900.0
2014-11-24 10:20:00,19.56,19.64,19.49,19.5,453500.0,15.3523,15.4151,15.2974,15.3052,453500.0
2014-11-24 10:30:00,19.51,19.59,19.51,19.56,203300.0,15.3131,15.3759,15.3131,15.3523,203300.0
2014-11-24 10:40:00,19.56,19.58,19.54,19.56,128700.0,15.3523,15.368,15.3366,15.3523,128700.0
2014-11-24 10:50:00,19.55,19.56,19.5,19.54,205000.0,15.3445,15.3523,15.3052,15.3366,205000.0
2014-11-24 11:00:00,19.55,19.59,19.44,19.48,266600.0,15.3445,15.3759,15.2581,15.2895,266600.0
2014-11-24 11:10:00,19.48,19.51,19.44,19.45,136600.0,15.2895,15.3131,15.2581,15.266,136600.0
2014-11-24 11:20:00,19.45,19.46,19.4,19.44,192100.0,15.266,15.2738,15.2267,15.2581,192100.0
2014-11-24 11:30:00,19.44,19.54,19.43,19.44,217500.0,15.2581,15.3366,15.2503,15.2581,217500.0
2014-11-24 11:40:00,19.46,19.46,19.37,19.37,158400.0,15.2738,15.2738,15.2032,15.2032,158400.0
2014-11-24 11:50:00,19.37,19.39,19.3,19.31,153800.0,15.2032,15.2189,15.1482,15.1561,153800.0
2014-11-24 12:00:00,19.31,19.36,19.3,19.31,164500.0,15.1561,15.1953,15.1482,15.1561,164500.0
2014-11-24 12:10:00,19.32,19.32,19.26,19.29,175000.0,15.1639,15.1639,15.1168,15.1404,175000.0
2014-11-24 12:20:00,19.29,19.29,19.22,19.24,131900.0,15.1404,15.1404,15.0854,15.1011,131900.0
2014-11-24 12:30:00,19.25,19.27,19.2,19.22,243900.0,15.109,15.1247,15.0697,15.0854,243900.0
2014-11-24 12:40:00,19.21,19.28,19.21,19.22,217600.0,15.0776,15.1325,15.0776,15.0854,217600.0
2014-11-24 12:50:00,19.22,19.23,19.2,19.21,108300.0,15.0854,15.0933,15.0697,15.0776,108300.0
2014-11-24 13:00:00,19.22,19.25,19.19,19.21,148500.0,15.0854,15.109,15.0619,15.0776,148500.0
2014-11-24 13:10:00,19.21,19.21,19.14,19.14,176300.0,15.0776,15.0776,15.0227,15.0227,176300.0
2014-11-24 13:20:00,19.15,19.21,19.11,19.14,187200.0,15.0305,15.0776,14.9991,15.0227,187200.0
2014-11-24 13:30:00,19.14,19.22,19.13,19.18,274600.0,15.0227,15.0854,15.0148,15.0541,274600.0
2014-11-24 13:40:00,19.19,19.24,19.15,19.16,179100.0,15.0619,15.1011,15.0305,15.0384,179100.0
2014-11-24 13:50:00,19.16,19.19,19.12,19.13,99500.0,15.0384,15.0619,15.007,15.0148,99500.0
2014-11-24 14:00:00,19.13,19.16,19.12,19.13,82800.0,15.0148,15.0384,15.007,15.0148,82800.0
2014-11-24 14:10:00,19.13,19.18,19.11,19.13,171100.0,15.0148,15.0541,14.9991,15.0148,171100.0
2014-11-24 14:20:00,19.13,19.17,19.11,19.17,88300.0,15.0148,15.0462,14.9991,15.0462,88300.0
2014-11-24 14:30:00,19.17,19.24,19.13,19.15,321000.0,15.0462,15.1011,15.0148,15.0305,321000.0
2014-11-24 14:40:00,19.14,19.21,19.14,19.19,122600.0,15.0227,15.0776,15.0227,15.0619,122600.0
2014-11-24 14:50:00,19.19,19.21,19.17,19.2,107900.0,15.0619,15.0776,15.0462,15.0697,107900.0
2014-11-24 15:00:00,19.2,19.23,19.19,19.23,155400.0,15.0697,15.0933,15.0619,15.0933,155400.0
2014-11-24 15:10:00,19.23,19.23,19.19,19.22,208300.0,15.0933,15.0933,15.0619,15.0854,208300.0
2014-11-24 15:20:00,19.21,19.24,19.19,19.24,373300.0,15.0776,15.1011,15.0619,15.1011,373300.0
2014-11-24 15:30:00,19.24,19.25,19.14,19.14,443900.0,15.1011,15.109,15.0227,15.0227,443900.0
2014-11-24 15:40:00,19.14,19.19,19.13,19.16,455400.0,15.0227,15.0619,15.0148,15.0384,455400.0
2014-11-24 15:50:00,19.15,19.19,19.11,19.17,918000.0,15.0305,15.0619,14.9991,15.0462,918000.0
2014-11-25 09:30:00,19.19,19.33,19.15,19.28,357800.0,15.0619,15.1718,15.0305,15.1325,357800.0
2014-11-25 09:40:00,19.29,19.35,19.24,19.31,298100.0,15.1404,15.1875,15.1011,15.1561,298100.0
2014-11-25 09:50:00,19.31,19.36,19.25,19.31,246000.0,15.1561,15.1953,15.109,15.1561,246000.0
2014-11-25 10:00:00,19.31,19.38,19.29,19.36,466200.0,15.1561,15.211,15.1404,15.1953,466200.0
2014-11-25 10:10:00,19.37,19.45,19.36,19.4,288400.0,15.2032,15.266,15.1953,15.2267,288400.0
2014-11-25 10:20:00,19.41,19.46,19.39,19.41,356400.0,15.2346,15.2738,15.2189,15.2346,356400.0
2014-11-25 10:30:00,19.41,19.45,19.39,19.39,200500.0,15.2346,15.266,15.2189,15.2189,200500.0
2014-11-25 10:40:00,19.4,19.41,19.3,19.31,188000.0,15.2267,15.2346,15.1482,15.1561,188000.0
2014-11-25 10:50:00,19.3,19.4,19.28,19.4,213100.0,15.1482,15.2267,15.1325,15.2267,213100.0
2014-11-25 11:00:00,19.4,19.42,19.37,19.39,121400.0,15.2267,15.2424,15.2032,15.2189,121400.0
2014-11-25 11:10:00,19.39,19.42,19.34,19.41,155000.0,15.2189,15.2424,15.1796,15.2346,155000.0
2014-11-25 11:20:00,19.41,19.42,19.35,19.38,157600.0,15.2346,15.2424,15.1875,15.211,157600.0
2014-11-25 11:30:00,19.38,19.43,19.37,19.4,271600.0,15.211,15.2503,15.2032,15.2267,271600.0
2014-11-25 11:40:00,19.4,19.43,19.38,19.41,220700.0,15.2267,15.2503,15.211,15.2346,220700.0
2014-11-25 11:50:00,19.42,19.45,19.41,19.44,141300.0,15.2424,15.266,15.2346,15.2581,141300.0
2014-11-25 12:00:00,19.43,19.46,19.41,19.43,151100.0,15.2503,15.2738,15.2346,15.2503,151100.0
2014-11-25 12:10:00,19.43,19.43,19.37,19.39,95600.0,15.2503,15.2503,15.2032,15.2189,95600.0
2014-11-25 12:20:00,19.4,19.42,19.35,19.36,114200.0,15.2267,15.2424,15.1875,15.1953,114200.0
2014-11-25 12:30:00,19.36,19.42,19.34,19.42,110300.0,15.1953,15.2424,15.1796,15.2424,110300.0
2014-11-25 12:40:00,19.42,19.46,19.4,19.44,200400.0,15.2424,15.2738,15.2267,15.2581,200400.0
2014-11-25 12:50:00,19.44,19.44,19.37,19.38,121500.0,15.2581,15.2581,15.2032,15.211,121500.0
2014-11-25 13:00:00,19.38,19.43,19.37,19.43,72200.0,15.211,15.2503,15.2032,15.2503,72200.0
2014-11-25 13:10:00,19.43,19.44,19.4,19.43,95800.0,15.2503,15.2581,15.2267,15.2503,95800.0
2014-11-25 13:20:00,19.42,19.47,19.4,19.46,166000.0,15.2424,15.2817,15.2267,15.2738,166000.0
2014-11-25 13:30:00,19.45,19.49,19.43,19.47,125000.0,15.266,15.2974,15.2503,15.2817,125000.0
2014-11-25 13:40:00,19.47,19.51,19.46,19.48,162200.0,15.2817,15.3131,15.2738,15.2895,162200.0
2014-11-25 13:50:00,19.49,19.49,19.43,19.46,215400.0,15.2974,15.2974,15.2503,15.2738,215400.0
2014-11-25 14:00:00,19.45,19.48,19.43,19.46,107900.0,15.266,15.2895,15.2503,15.2738,107900.0
2014-11-25 14:10:00,19.47,19.48,19.44,19.46,92100.0,15.2817,15.2895,15.2581,15.2738,92100.0
2014-11-25 14:20:00,19.47,19.47,19.43,19.46,69000.0,15.2817,15.2817,15.2503,15.2738,69000.0
2014-11-25 14:30:00,19.45,19.48,19.44,19.48,103800.0,15.266,15.2895,15.2581,15.2895,103800.0
2014-11-25 14:40:00,19.48,19.5,19.43,19.45,171400.0,15.2895,15.3052,15.2503,15.266,171400.0
2014-11-25 14:50:00,19.44,19.51,19.44,19.48,193900.0,15.2581,15.3131,15.2581,15.2895,193900.0
2014-11-25 15:00:00,19.48,19.49,19.44,19.47,184800.0,15.2895,15.2974,15.2581,15.2817,184800.0
2014-11-25 15:10:00,19.46,19.49,19.43,19.45,191000.0,15.2738,15.2974,15.2503,15.266,191000.0
2014-11-25 15:20:00,19.45,19.48,19.44,19.48,263200.0,15.266,15.2895,15.2581,15.2895,263200.0
2014-11-25 15:30:00,19.48,19.57,19.47,19.54,244000.0,15.2895,15.3602,15.2817,15.3366,244000.0
2014-11-25 15:40:00,19.54,19.63,19.54,19.56,1114200.0,15.3366,15.4072,15.3366,15.3523,1114200.0
2014-11-25 15:50:00,19.55,19.73,19.51,19.7,2830700.0,15.3445,15.4857,15.3131,15.4622,2830700.0
2014-11-26 09:30:00,19.75,19.75,19.53,19.56,241500.0,15.5014,15.5014,15.3288,15.3523,241500.0
2014-11-26 09:40:00,19.55,19.55,19.43,19.52,302100.0,15.3445,15.3445,15.2503,15.3209,302100.0
2014-11-26 09:50:00,19.52,19.58,19.46,19.53,101600.0,15.3209,15.368,15.2738,15.3288,101600.0
2014-11-26 10:00:00,19.52,19.57,19.48,19.53,115900.0,15.3209,15.3602,15.2895,15.3288,115900.0
2014-11-26 10:10:00,19.54,19.58,19.5,19.56,178600.0,15.3366,15.368,15.3052,15.3523,178600.0
2014-11-26 10:20:00,19.56,19.59,19.52,19.57,142000.0,15.3523,15.3759,15.3209,15.3602,142000.0
2014-11-26 10:30:00,19.57,19.6,19.41,19.43,169400.0,15.3602,15.3837,15.2346,15.2503,169400.0
2014-11-26 10:40:00,19.44,19.55,19.43,19.53,140500.0,15.2581,15.3445,15.2503,15.3288,140500.0
2014-11-26 10:50:00,19.52,19.59,19.51,19.57,174800.0,15.3209,15.3759,15.3131,15.3602,174800.0
2014-11-26 11:00:00,19.57,19.58,19.48,19.52,131500.0,15.3602,15.368,15.2895,15.3209,131500.0
2014-11-26 11:10:00,19.52,19.56,19.48,19.5,106400.0,15.3209,15.3523,15.2895,15.3052,106400.0
2014-11-26 11:20:00,19.51,19.53,19.45,19.51,149800.0,15.3131,15.3288,15.266,15.3131,149800.0
2014-11-26 11:30:00,19.51,19.55,19.5,19.51,101100.0,15.3131,15.3445,15.3052,15.3131,101100.0
2014-11-26 11:40:00,19.5,19.55,19.5,19.53,110400.0,15.3052,15.3445,15.3052,15.3288,110400.0
2014-11-26 11:50:00,19.52,19.55,19.52,19.54,58300.0,15.3209,15.3445,15.3209,15.3366,58300.0
2014-11-26 12:00:00,19.54,19.56,19.53,19.54,79400.0,15.3366,15.3523,15.3288,15.3366,79400.0
2014-11-26 12:10:00,19.54,19.54,19.48,19.49,103700.0,15.3366,15.3366,15.2895,15.2974,103700.0
2014-11-26 12:20:00,19.49,19.49,19.46,19.47,92100.0,15.2974,15.2974,15.2738,15.2817,92100.0
2014-11-26 12:30:00,19.46,19.5,19.46,19.47,72500.0,15.2738,15.3052,15.2738,15.2817,72500.0
2014-11-26 12:40:00,19.47,19.51,19.44,19.48,66800.0,15.2817,15.3131,15.2581,15.2895,66800.0
2014-11-26 12:50:00,19.49,19.5,19.46,19.48,38000.0,15.2974,15.3052,15.2738,15.2895,38000.0
2014-11-26 13:00:00,19.47,19.49,19.46,19.49,37100.0,15.2817,15.2974,15.2738,15.2974,37100.0
2014-11-26 13:10:00,19.48,19.52,19.48,19.49,103500.0,15.2895,15.3209,15.2895,15.2974,103500.0
2014-11-26 13:20:00,19.49,19.5,19.45,19.46,82800.0,15.2974,15.3052,15.266,15.2738,82800.0
2014-11-26 13:30:00,19.47,19.5,19.46,19.48,39200.0,15.2817,15.3052,15.2738,15.2895,39200.0
2014-11-26 13:40:00,19.48,19.52,19.48,19.5,102600.0,15.2895,15.3209,15.2895,15.3052,102600.0
2014-11-26 13:50:00,19.51,19.52,19.49,19.52,75600.0,15.3131,15.3209,15.2974,15.3209,75600.0
2014-11-26 14:00:00,19.52,19.54,19.51,19.53,71300.0,15.3209,15.3366,15.3131,15.3288,71300.0
2014-11-26 14:10:00,19.53,19.54,19.49,19.51,75400.0,15.3288,15.3366,15.2974,15.3131,75400.0
2014-11-26 14:20:00,19.51,19.53,19.48,19.52,101500.0,15.3131,15.3288,15.2895,15.3209,101500.0
2014-11-26 14:30:00,19.52,19.53,19.51,19.51,67200.0,15.3209,15.3288,15.3131,15.3131,67200.0
2014-11-26 14:40:00,19.51,19.56,19.51,19.55,93800.0,15.3131,15.3523,15.3131,15.3445,93800.0
2014-11-26 14:50:00,19.55,19.55,19.52,19.52,60200.0,15.3445,15.3445,15.3209,15.3209,60200.0
2014-11-26 15:00:00,19.53,19.58,19.53,19.57,71700.0,15.3288,15.368,15.3288,15.3602,71700.0
2014-11-26 15:10:00,19.57,19.58,19.54,19.54,90800.0,15.3602,15.368,15.3366,15.3366,90800.0
2014-11-26 15:20:00,19.54,19.54,19.51,19.53,54900.0,15.3366,15.3366,15.3131,15.3288,54900.0
2014-11-26 15:30:00,19.53,19.53,19.51,19.52,86100.0,15.3288,15.3288,15.3131,15.3209,86100.0
2014-11-26 15:40:00,19.52,19.53,19.5,19.53,237800.0,15.3209,15.3288,15.3052,15.3288,237800.0
2014-11-26 15:50:00,19.53,19.54,19.5,19.53,316800.0,15.3288,15.3366,15.3052,15.3288,316800.0
2014-11-28 09:30:00,18.94,19.06,18.85,18.89,373800.0,14.8657,14.9599,14.795,14.8264,373800.0
2014-11-28 09:40:00,18.9,18.9,18.76,18.82,374700.0,14.8343,14.8343,14.7244,14.7715,374700.0
2014-11-28 09:50:00,18.83,18.93,18.82,18.87,364700.0,14.7793,14.8578,14.7715,14.8107,364700.0
2014-11-28 10:00:00,18.88,18.9,18.79,18.79,209900.0,14.8186,14.8343,14.7479,14.7479,209900.0
2014-11-28 10:10:00,18.79,18.82,18.75,18.77,183400.0,14.7479,14.7715,14.7166,14.7322,183400.0
2014-11-28 10:20:00,18.77,18.77,18.67,18.71,246700.0,14.7322,14.7322,14.6538,14.6852,246700.0
2014-11-28 10:30:00,18.7,18.76,18.67,18.67,198700.0,14.6773,14.7244,14.6538,14.6538,198700.0
2014-11-28 10:40:00,18.67,18.73,18.63,18.7,185600.0,14.6538,14.7009,14.6224,14.6773,185600.0
2014-11-28 10:50:00,18.7,18.85,18.7,18.85,101600.0,14.6773,14.795,14.6773,14.795,101600.0
2014-11-28 11:00:00,18.84,18.87,18.78,18.78,216800.0,14.7872,14.8107,14.7401,14.7401,216800.0
2014-11-28 11:10:00,18.78,18.81,18.76,18.76,179900.0,14.7401,14.7636,14.7244,14.7244,179900.0
2014-11-28 11:20:00,18.77,18.81,18.74,18.75,145300.0,14.7322,14.7636,14.7087,14.7166,145300.0
2014-11-28 11:30:00,18.74,18.76,18.69,18.71,143300.0,14.7087,14.7244,14.6695,14.6852,143300.0
2014-11-28 11:40:00,18.71,18.73,18.6,18.61,217800.0,14.6852,14.7009,14.5988,14.6067,217800.0
2014-11-28 11:50:00,18.62,18.63,18.55,18.59,177500.0,14.6145,14.6224,14.5596,14.591,177500.0
2014-11-28 12:00:00,18.59,18.66,18.57,18.58,335100.0,14.591,14.6459,14.5753,14.5831,335100.0
2014-11-28 12:10:00,18.57,18.66,18.51,18.64,245700.0,14.5753,14.6459,14.5282,14.6302,245700.0
2014-11-28 12:20:00,18.64,18.64,18.52,18.54,351500.0,14.6302,14.6302,14.536,14.5517,351500.0
2014-11-28 12:30:00,18.54,18.57,18.43,18.49,388100.0,14.5517,14.5753,14.4654,14.5125,388100.0
2014-11-28 12:40:00,18.48,18.5,18.36,18.43,638300.0,14.5046,14.5203,14.4104,14.4654,638300.0
2014-11-28 12:50:00,18.43,18.44,18.36,18.39,718700.0,14.4654,14.4732,14.4104,14.434,718700.0
2014-12-01 09:30:00,18.89,19.33,18.87,19.32,757400.0,14.8264,15.1718,14.8107,15.1639,757400.0
2014-12-01 09:40:00,19.31,19.56,19.23,19.26,882400.0,15.1561,15.3523,15.0933,15.1168,882400.0
2014-12-01 09:50:00,19.26,19.46,19.26,19.38,342400.0,15.1168,15.2738,15.1168,15.211,342400.0
2014-12-01 10:00:00,19.37,19.39,19.23,19.25,316800.0,15.2032,15.2189,15.0933,15.109,316800.0
2014-12-01 10:10:00,19.26,19.27,19.07,19.17,331900.0,15.1168,15.1247,14.9677,15.0462,331900.0
2014-12-01 10:20:00,19.17,19.32,19.17,19.28,230800.0,15.0462,15.1639,15.0462,15.1325,230800.0
2014-12-01 10:30:00,19.28,19.28,19.06,19.08,288900.0,15.1325,15.1325,14.9599,14.9756,288900.0
2014-12-01 10:40:00,19.09,19.23,19.09,19.21,223400.0,14.9834,15.0933,14.9834,15.0776,223400.0
2014-12-01 10:50:00,19.21,19.27,19.16,19.16,185900.0,15.0776,15.1247,15.0384,15.0384,185900.0
2014-12-01 11:00:00,19.17,19.19,19.05,19.07,147300.0,15.0462,15.0619,14.952,14.9677,147300.0
2014-12-01 11:10:00,19.07,19.26,19.07,19.22,239200.0,14.9677,15.1168,14.9677,15.0854,239200.0
2014-12-01 11:20:00,19.21,19.26,19.19,19.23,251000.0,15.0776,15.1168,15.0619,15.0933,251000.0
2014-12-01 11:30:00,19.23,19.47,19.22,19.39,317500.0,15.0933,15.2817,15.0854,15.2189,317500.0
2014-12-01 11:40:00,19.39,19.43,19.34,19.42,226400.0,15.2189,15.2503,15.1796,15.2424,226400.0
2014-12-01 11:50:00,19.42,19.53,19.41,19.43,210800.0,15.2424,15.3288,15.2346,15.2503,210800.0
2014-12-01 12:00:00,19.44,19.51,19.43,19.48,157000.0,15.2581,15.3131,15.2503,15.2895,157000.0
2014-12-01 12:10:00,19.48,19.52,19.45,19.51,182100.0,15.2895,15.3209,15.266,15.3131,182100.0
2014-12-01 12:20:00,19.51,19.55,19.46,19.47,137600.0,15.3131,15.3445,15.2738,15.2817,137600.0
2014-12-01 12:30:00,19.46,19.6,19.44,19.58,166000.0,15.2738,15.3837,15.2581,15.368,166000.0
2014-12-01 12:40:00,19.58,19.67,19.58,19.65,219400.0,15.368,15.4386,15.368,15.4229,219400.0
2014-12-01 12:50:00,19.66,19.71,19.64,19.68,361800.0,15.4308,15.47,15.4151,15.4465,361800.0
2014-12-01 13:00:00,19.69,19.71,19.65,19.7,362500.0,15.4543,15.47,15.4229,15.4622,362500.0
2014-12-01 13:10:00,19.7,19.84,19.65,19.84,301800.0,15.4622,15.5721,15.4229,15.5721,301800.0
2014-12-01 13:20:00,19.84,19.86,19.71,19.77,351300.0,15.5721,15.5878,15.47,15.5171,351300.0
2014-12-01 13:30:00,19.77,19.83,19.75,19.78,257900.0,15.5171,15.5642,15.5014,15.525,257900.0
2014-12-01 13:40:00,19.77,19.79,19.66,19.67,201100.0,15.5171,15.5328,15.4308,15.4386,201100.0
2014-12-01 13:50:00,19.67,19.75,19.6,19.74,286800.0,15.4386,15.5014,15.3837,15.4936,286800.0
2014-12-01 14:00:00,19.73,19.73,19.59,19.6,123200.0,15.4857,15.4857,15.3759,15.3837,123200.0
2014-12-01 14:10:00,19.6,19.68,19.52,19.56,184600.0,15.3837,15.4465,15.3209,15.3523,184600.0
2014-12-01 14:20:00,19.56,19.64,19.53,19.64,159200.0,15.3523,15.4151,15.3288,15.4151,159200.0
2014-12-01 14:30:00,19.64,19.69,19.61,19.69,182100.0,15.4151,15.4543,15.3916,15.4543,182100.0
2014-12-01 14:40:00,19.68,19.7,19.63,19.66,294100.0,15.4465,15.4622,15.4072,15.4308,294100.0
2014-12-01 14:50:00,19.66,19.68,19.57,19.57,204700.0,15.4308,15.4465,15.3602,15.3602,204700.0
2014-12-01 15:00:00,19.57,19.61,19.54,19.59,159900.0,15.3602,15.3916,15.3366,15.3759,159900.0
2014-12-01 15:10:00,19.6,19.66,19.59,19.64,265100.0,15.3837,15.4308,15.3759,15.4151,265100.0
2014-12-01 15:20:00,19.64,19.67,19.64,19.66,186100.0,15.4151,15.4386,15.4151,15.4308,186100.0
2014-12-01 15:30:00,19.66,19.71,19.64,19.7,445000.0,15.4308,15.47,15.4151,15.4622,445000.0
2014-12-01 15:40:00,19.7,19.71,19.66,19.67,555100.0,15.4622,15.47,15.4308,15.4386,555100.0
2014-12-01 15:50:00,19.67,19.73,19.65,19.65,1257700.0,15.4386,15.4857,15.4229,15.4229,1257700.0
2014-12-02 09:30:00,19.27,19.34,19.13,19.22,428700.0,15.1247,15.1796,15.0148,15.0854,428700.0
2014-12-02 09:40:00,19.23,19.23,19.0,19.02,348400.0,15.0933,15.0933,14.9128,14.9285,348400.0
2014-12-02 09:50:00,19.01,19.1,19.0,19.03,161200.0,14.9206,14.9913,14.9128,14.9363,161200.0
2014-12-02 10:00:00,19.03,19.24,19.01,19.18,348600.0,14.9363,15.1011,14.9206,15.0541,348600.0
2014-12-02 10:10:00,19.19,19.21,19.11,19.16,311400.0,15.0619,15.0776,14.9991,15.0384,311400.0
2014-12-02 10:20:00,19.16,19.25,19.08,19.25,272000.0,15.0384,15.109,14.9756,15.109,272000.0
2014-12-02 10:30:00,19.23,19.3,19.15,19.25,377100.0,15.0933,15.1482,15.0305,15.109,377100.0
2014-12-02 10:40:00,19.25,19.38,19.21,19.37,281300.0,15.109,15.211,15.0776,15.2032,281300.0
2014-12-02 10:50:00,19.37,19.51,19.36,19.49,288200.0,15.2032,15.3131,15.1953,15.2974,288200.0
2014-12-02 11:00:00,19.49,19.57,19.45,19.49,217100.0,15.2974,15.3602,15.266,15.2974,217100.0
2014-12-02 11:10:00,19.49,19.5,19.31,19.38,200000.0,15.2974,15.3052,15.1561,15.211,200000.0
2014-12-02 11:20:00,19.38,19.38,19.26,19.33,183600.0,15.211,15.211,15.1168,15.1718,183600.0
2014-12-02 11:30:00,19.33,19.41,19.29,19.3,137900.0,15.1718,15.2346,15.1404,15.1482,137900.0
2014-12-02 11:40:00,19.3,19.45,19.28,19.4,150700.0,15.1482,15.266,15.1325,15.2267,150700.0
2014-12-02 11:50:00,19.39,19.44,19.38,19.4,111300.0,15.2189,15.2581,15.211,15.2267,111300.0
2014-12-02 12:00:00,19.4,19.41,19.27,19.31,154500.0,15.2267,15.2346,15.1247,15.1561,154500.0
2014-12-02 12:10:00,19.31,19.42,19.29,19.39,208600.0,15.1561,15.2424,15.1404,15.2189,208600.0
2014-12-02 12:20:00,19.39,19.4,19.25,19.27,106700.0,15.2189,15.2267,15.109,15.1247,106700.0
2014-12-02 12:30:00,19.27,19.28,19.15,19.19,132400.0,15.1247,15.1325,15.0305,15.0619,132400.0
2014-12-02 12:40:00,19.19,19.23,19.16,19.2,90200.0,15.0619,15.0933,15.0384,15.0697,90200.0
2014-12-02 12:50:00,19.2,19.25,19.19,19.23,76500.0,15.0697,15.109,15.0619,15.0933,76500.0
2014-12-02 13:00:00,19.22,19.25,19.18,19.18,92300.0,15.0854,15.109,15.0541,15.0541,92300.0
2014-12-02 13:10:00,19.18,19.21,19.09,19.1,120000.0,15.0541,15.0776,14.9834,14.9913,120000.0
2014-12-02 13:20:00,19.11,19.15,19.1,19.12,101800.0,14.9991,15.0305,14.9913,15.007,101800.0
2014-12-02 13:30:00,19.12,19.13,19.05,19.05,70600.0,15.007,15.0148,14.952,14.952,70600.0
2014-12-02 13:40:00,19.05,19.09,19.03,19.05,151500.0,14.952,14.9834,14.9363,14.952,151500.0
2014-12-02 13:50:00,19.05,19.05,18.96,18.96,183300.0,14.952,14.952,14.8814,14.8814,183300.0
2014-12-02 14:00:00,18.96,19.06,18.93,19.04,219600.0,14.8814,14.9599,14.8578,14.9442,219600.0
2014-12-02 14:10:00,19.04,19.06,18.99,19.03,119500.0,14.9442,14.9599,14.9049,14.9363,119500.0
2014-12-02 14:20:00,19.03,19.14,19.02,19.1,226200.0,14.9363,15.0227,14.9285,14.9913,226200.0
2014-12-02 14:30:00,19.1,19.15,19.08,19.08,109800.0,14.9913,15.0305,14.9756,14.9756,109800.0
2014-12-02 14:40:00,19.08,19.09,19.01,19.04,185900.0,14.9756,14.9834,14.9206,14.9442,185900.0
2014-12-02 14:50:00,19.04,19.08,19.02,19.05,161500.0,14.9442,14.9756,14.9285,14.952,161500.0
2014-12-02 15:00:00,19.05,19.19,19.05,19.17,179900.0,14.952,15.0619,14.952,15.0462,179900.0
2014-12-02 15:10:00,19.18,19.19,19.14,19.18,118900.0,15.0541,15.0619,15.0227,15.0541,118900.0
2014-12-02 15:20:00,19.18,19.2,19.16,19.19,140200.0,15.0541,15.0697,15.0384,15.0619,140200.0
2014-12-02 15:30:00,19.2,19.21,19.11,19.14,226100.0,15.0697,15.0776,14.9991,15.0227,226100.0
2014-12-02 15:40:00,19.14,19.14,19.07,19.14,436700.0,15.0227,15.0227,14.9677,15.0227,436700.0
2014-12-02 15:50:00,19.14,19.2,19.1,19.19,601800.0,15.0227,15.0697,14.9913,15.0619,601800.0
2014-12-03 09:30:00,19.39,19.44,19.3,19.38,242000.0,15.2383,15.2776,15.1675,15.2304,242000.0
2014-12-03 09:40:00,19.38,19.57,19.35,19.54,296100.0,15.2304,15.3797,15.2068,15.3561,296100.0
2014-12-03 09:50:00,19.53,19.6,19.48,19.57,409100.0,15.3483,15.4033,15.309,15.3797,409100.0
2014-12-03 10:00:00,19.56,19.61,19.43,19.57,390700.0,15.3719,15.4112,15.2697,15.3797,390700.0
2014-12-03 10:10:00,19.56,19.66,19.51,19.59,289000.0,15.3719,15.4504,15.3326,15.3954,289000.0
2014-12-03 10:20:00,19.59,19.65,19.56,19.6,396200.0,15.3954,15.4426,15.3719,15.4033,396200.0
2014-12-03 10:30:00,19.6,19.71,19.57,19.67,312200.0,15.4033,15.4897,15.3797,15.4583,312200.0
2014-12-03 10:40:00,19.67,19.7,19.56,19.6,249500.0,15.4583,15.4819,15.3719,15.4033,249500.0
2014-12-03 10:50:00,19.6,19.72,19.59,19.69,346400.0,15.4033,15.4976,15.3954,15.474,346400.0
2014-12-03 11:00:00,19.69,19.84,19.68,19.78,273900.0,15.474,15.5919,15.4662,15.5448,273900.0
2014-12-03 11:10:00,19.79,19.8,19.7,19.71,154100.0,15.5526,15.5605,15.4819,15.4897,154100.0
2014-12-03 11:20:00,19.71,19.78,19.69,19.74,128800.0,15.4897,15.5448,15.474,15.5133,128800.0
2014-12-03 11:30:00,19.74,19.75,19.6,19.71,158800.0,15.5133,15.5212,15.4033,15.4897,158800.0
2014-12-03 11:40:00,19.71,19.79,19.66,19.71,125200.0,15.4897,15.5526,15.4504,15.4897,125200.0
2014-12-03 11:50:00,19.71,19.74,19.67,19.67,144900.0,15.4897,15.5133,15.4583,15.4583,144900.0
2014-12-03 12:00:00,19.68,19.74,19.6,19.63,129300.0,15.4662,15.5133,15.4033,15.4269,129300.0
2014-12-03 12:10:00,19.64,19.7,19.63,19.66,97600.0,15.4347,15.4819,15.4269,15.4504,97600.0
2014-12-03 12:20:00,19.65,19.72,19.63,19.68,107700.0,15.4426,15.4976,15.4269,15.4662,107700.0
2014-12-03 12:30:00,19.68,19.71,19.64,19.66,81300.0,15.4662,15.4897,15.4347,15.4504,81300.0
2014-12-03 12:40:00,19.66,19.72,19.65,19.71,74300.0,15.4504,15.4976,15.4426,15.4897,74300.0
2014-12-03 12:50:00,19.7,19.71,19.65,19.68,69700.0,15.4819,15.4897,15.4426,15.4662,69700.0
2014-12-03 13:00:00,19.69,19.72,19.68,19.69,88600.0,15.474,15.4976,15.4662,15.474,88600.0
2014-12-03 13:10:00,19.7,19.7,19.6,19.65,140400.0,15.4819,15.4819,15.4033,15.4426,140400.0
2014-12-03 13:20:00,19.65,19.67,19.59,19.59,106100.0,15.4426,15.4583,15.3954,15.3954,106100.0
2014-12-03 13:30:00,19.59,19.61,19.55,19.59,74700.0,15.3954,15.4112,15.364,15.3954,74700.0
2014-12-03 13:40:00,19.59,19.6,19.57,19.57,63900.0,15.3954,15.4033,15.3797,15.3797,63900.0
2014-12-03 13:50:00,19.57,19.62,19.55,19.57,107100.0,15.3797,15.419,15.364,15.3797,107100.0
2014-12-03 14:00:00,19.57,19.62,19.55,19.62,65200.0,15.3797,15.419,15.364,15.419,65200.0
2014-12-03 14:10:00,19.62,19.69,19.61,19.65,96400.0,15.419,15.474,15.4112,15.4426,96400.0
2014-12-03 14:20:00,19.65,19.69,19.63,19.67,76600.0,15.4426,15.474,15.4269,15.4583,76600.0
2014-12-03 14:30:00,19.68,19.72,19.63,19.68,86400.0,15.4662,15.4976,15.4269,15.4662,86400.0
2014-12-03 14:40:00,19.67,19.7,19.64,19.69,104900.0,15.4583,15.4819,15.4347,15.474,104900.0
2014-12-03 14:50:00,19.69,19.7,19.67,19.69,63800.0,15.474,15.4819,15.4583,15.474,63800.0
2014-12-03 15:00:00,19.69,19.72,19.67,19.69,150400.0,15.474,15.4976,15.4583,15.474,150400.0
2014-12-03 15:10:00,19.68,19.7,19.65,19.67,106800.0,15.4662,15.4819,15.4426,15.4583,106800.0
2014-12-03 15:20:00,19.67,19.7,19.64,19.65,167700.0,15.4583,15.4819,15.4347,15.4426,167700.0
2014-12-03 15:30:00,19.65,19.7,19.64,19.66,201700.0,15.4426,15.4819,15.4347,15.4504,201700.0
2014-12-03 15:40:00,19.66,19.7,19.65,19.65,337800.0,15.4504,15.4819,15.4426,15.4426,337800.0
2014-12-03 15:50:00,19.66,19.69,19.62,19.63,596500.0,15.4504,15.474,15.419,15.4269,596500.0
2014-12-04 09:30:00,19.59,19.59,19.36,19.48,240500.0,15.3954,15.3954,15.2147,15.309,240500.0
2014-12-04 09:40:00,19.47,19.56,19.37,19.55,170200.0,15.3011,15.3719,15.2225,15.364,170200.0
2014-12-04 09:50:00,19.56,19.69,19.52,19.57,148700.0,15.3719,15.474,15.3404,15.3797,148700.0
2014-12-04 10:00:00,19.57,19.66,19.54,19.61,262100.0,15.3797,15.4504,15.3561,15.4112,262100.0
2014-12-04 10:10:00,19.62,19.63,19.51,19.52,138500.0,15.419,15.4269,15.3326,15.3404,138500.0
2014-12-04 10:20:00,19.52,19.52,19.42,19.49,122800.0,15.3404,15.3404,15.2618,15.3168,122800.0
2014-12-04 10:30:00,19.49,19.51,19.41,19.48,115600.0,15.3168,15.3326,15.254,15.309,115600.0
2014-12-04 10:40:00,19.5,19.5,19.34,19.45,183400.0,15.3247,15.3247,15.199,15.2854,183400.0
2014-12-04 10:50:00,19.46,19.48,19.43,19.45,81000.0,15.2933,15.309,15.2697,15.2854,81000.0
2014-12-04 11:00:00,19.46,19.48,19.41,19.43,136300.0,15.2933,15.309,15.254,15.2697,136300.0
2014-12-04 11:10:00,19.43,19.44,19.38,19.41,105900.0,15.2697,15.2776,15.2304,15.254,105900.0
2014-12-04 11:20:00,19.41,19.48,19.39,19.47,92800.0,15.254,15.309,15.2383,15.3011,92800.0
2014-12-04 11:30:00,19.47,19.55,19.46,19.48,138700.0,15.3011,15.364,15.2933,15.309,138700.0
2014-12-04 11:40:00,19.49,19.5,19.44,19.47,62900.0,15.3168,15.3247,15.2776,15.3011,62900.0
2014-12-04 11:50:00,19.48,19.5,19.44,19.46,66000.0,15.309,15.3247,15.2776,15.2933,66000.0
2014-12-04 12:00:00,19.47,19.49,19.34,19.34,111100.0,15.3011,15.3168,15.199,15.199,111100.0
2014-12-04 12:10:00,19.34,19.38,19.28,19.31,88300.0,15.199,15.2304,15.1518,15.1754,88300.0
2014-12-04 12:20:00,19.31,19.36,19.28,19.31,50700.0,15.1754,15.2147,15.1518,15.1754,50700.0
2014-12-04 12:30:00,19.32,19.35,19.26,19.27,148300.0,15.1832,15.2068,15.1361,15.144,148300.0
2014-12-04 12:40:00,19.27,19.31,19.24,19.26,143700.0,15.144,15.1754,15.1204,15.1361,143700.0
2014-12-04 12:50:00,19.26,19.31,19.23,19.24,79200.0,15.1361,15.1754,15.1125,15.1204,79200.0
2014-12-04 13:00:00,19.24,19.32,19.22,19.28,110400.0,15.1204,15.1832,15.1047,15.1518,110400.0
2014-12-04 13:10:00,19.29,19.3,19.22,19.24,104200.0,15.1597,15.1675,15.1047,15.1204,104200.0
2014-12-04 13:20:00,19.23,19.28,19.22,19.28,60900.0,15.1125,15.1518,15.1047,15.1518,60900.0
2014-12-04 13:30:00,19.27,19.29,19.24,19.27,61800.0,15.144,15.1597,15.1204,15.144,61800.0
2014-12-04 13:40:00,19.27,19.3,19.25,19.3,69300.0,15.144,15.1675,15.1282,15.1675,69300.0
2014-12-04 13:50:00,19.29,19.36,19.29,19.32,103800.0,15.1597,15.2147,15.1597,15.1832,103800.0
2014-12-04 14:00:00,19.31,19.34,19.28,19.3,88900.0,15.1754,15.199,15.1518,15.1675,88900.0
2014-12-04 14:10:00,19.3,19.37,19.27,19.36,73100.0,15.1675,15.2225,15.144,15.2147,73100.0
2014-12-04 14:20:00,19.35,19.36,19.31,19.35,57000.0,15.2068,15.2147,15.1754,15.2068,57000.0
2014-12-04 14:30:00,19.35,19.36,19.33,19.35,60300.0,15.2068,15.2147,15.1911,15.2068,60300.0
2014-12-04 14:40:00,19.35,19.38,19.34,19.35,211900.0,15.2068,15.2304,15.199,15.2068,211900.0
2014-12-04 14:50:00,19.34,19.36,19.29,19.31,117100.0,15.199,15.2147,15.1597,15.1754,117100.0
2014-12-04 15:00:00,19.32,19.33,19.23,19.24,148300.0,15.1832,15.1911,15.1125,15.1204,148300.0
2014-12-04 15:10:00,19.24,19.27,19.23,19.23,115600.0,15.1204,15.144,15.1125,15.1125,115600.0
2014-12-04 15:20:00,19.24,19.29,19.22,19.25,250200.0,15.1204,15.1597,15.1047,15.1282,250200.0
2014-12-04 15:30:00,19.25,19.28,19.2,19.21,218300.0,15.1282,15.1518,15.0889,15.0968,218300.0
2014-12-04 15:40:00,19.21,19.26,19.2,19.26,371100.0,15.0968,15.1361,15.0889,15.1361,371100.0
2014-12-04 15:50:00,19.26,19.28,19.22,19.26,460600.0,15.1361,15.1518,15.1047,15.1361,460600.0
2014-12-05 09:30:00,18.94,19.02,18.84,18.92,285300.0,14.8846,14.9475,14.806,14.8689,285300.0
2014-12-05 09:40:00,18.91,18.91,18.72,18.75,509400.0,14.861,14.861,14.7117,14.7353,509400.0
2014-12-05 09:50:00,18.75,18.85,18.72,18.73,154000.0,14.7353,14.8139,14.7117,14.7196,154000.0
2014-12-05 10:00:00,18.73,18.97,18.73,18.84,332600.0,14.7196,14.9082,14.7196,14.806,332600.0
2014-12-05 10:10:00,18.83,18.97,18.76,18.91,239900.0,14.7982,14.9082,14.7432,14.861,239900.0
2014-12-05 10:20:00,18.91,18.96,18.86,18.93,165600.0,14.861,14.9003,14.8217,14.8768,165600.0
2014-12-05 10:30:00,18.92,18.93,18.88,18.89,112400.0,14.8689,14.8768,14.8375,14.8453,112400.0
2014-12-05 10:40:00,18.89,19.06,18.86,19.05,222500.0,14.8453,14.9789,14.8217,14.9711,222500.0
2014-12-05 10:50:00,19.05,19.13,19.02,19.07,240800.0,14.9711,15.0339,14.9475,14.9868,240800.0
2014-12-05 11:00:00,19.06,19.08,19.01,19.02,163500.0,14.9789,14.9946,14.9396,14.9475,163500.0
2014-12-05 11:10:00,19.02,19.13,19.02,19.12,113600.0,14.9475,15.0339,14.9475,15.0261,113600.0
2014-12-05 11:20:00,19.13,19.14,19.05,19.08,136000.0,15.0339,15.0418,14.9711,14.9946,136000.0
2014-12-05 11:30:00,19.08,19.14,19.07,19.12,119800.0,14.9946,15.0418,14.9868,15.0261,119800.0
2014-12-05 11:40:00,19.12,19.12,19.04,19.04,117100.0,15.0261,15.0261,14.9632,14.9632,117100.0
2014-12-05 11:50:00,19.05,19.11,19.03,19.08,86300.0,14.9711,15.0182,14.9553,14.9946,86300.0
2014-12-05 12:00:00,19.07,19.08,19.03,19.06,62200.0,14.9868,14.9946,14.9553,14.9789,62200.0
2014-12-05 12:10:00,19.07,19.07,18.97,19.01,105100.0,14.9868,14.9868,14.9082,14.9396,105100.0
2014-12-05 12:20:00,19.01,19.01,18.9,18.92,195400.0,14.9396,14.9396,14.8532,14.8689,195400.0
2014-12-05 12:30:00,18.91,18.92,18.87,18.89,92000.0,14.861,14.8689,14.8296,14.8453,92000.0
2014-12-05 12:40:00,18.89,19.0,18.88,18.93,129000.0,14.8453,14.9318,14.8375,14.8768,129000.0
2014-12-05 12:50:00,18.94,18.96,18.92,18.95,94400.0,14.8846,14.9003,14.8689,14.8925,94400.0
2014-12-05 13:00:00,18.95,18.99,18.93,18.99,85700.0,14.8925,14.9239,14.8768,14.9239,85700.0
2014-12-05 13:10:00,18.99,19.01,18.96,18.99,74200.0,14.9239,14.9396,14.9003,14.9239,74200.0
2014-12-05 13:20:00,18.98,18.98,18.92,18.93,71200.0,14.916,14.916,14.8689,14.8768,71200.0
2014-12-05 13:30:00,18.93,19.01,18.93,18.99,72400.0,14.8768,14.9396,14.8768,14.9239,72400.0
2014-12-05 13:40:00,19.0,19.02,18.97,18.99,85000.0,14.9318,14.9475,14.9082,14.9239,85000.0
2014-12-05 13:50:00,18.98,19.0,18.97,18.98,81400.0,14.916,14.9318,14.9082,14.916,81400.0
2014-12-05 14:00:00,18.98,19.08,18.98,19.04,160600.0,14.916,14.9946,14.916,14.9632,160600.0
2014-12-05 14:10:00,19.04,19.06,19.03,19.04,60600.0,14.9632,14.9789,14.9553,14.9632,60600.0
2014-12-05 14:20:00,19.05,19.06,19.02,19.04,60700.0,14.9711,14.9789,14.9475,14.9632,60700.0
2014-12-05 14:30:00,19.04,19.05,19.0,19.01,69100.0,14.9632,14.9711,14.9318,14.9396,69100.0
2014-12-05 14:40:00,19.01,19.01,18.96,18.98,114600.0,14.9396,14.9396,14.9003,14.916,114600.0
2014-12-05 14:50:00,18.97,18.98,18.93,18.94,87100.0,14.9082,14.916,14.8768,14.8846,87100.0
2014-12-05 15:00:00,18.94,18.99,18.94,18.96,85800.0,14.8846,14.9239,14.8846,14.9003,85800.0
2014-12-05 15:10:00,18.97,19.01,18.96,18.98,94200.0,14.9082,14.9396,14.9003,14.916,94200.0
2014-12-05 15:20:00,18.97,19.04,18.96,19.02,167500.0,14.9082,14.9632,14.9003,14.9475,167500.0
2014-12-05 15:30:00,19.02,19.02,18.98,19.01,239200.0,14.9475,14.9475,14.916,14.9396,239200.0
2014-12-05 15:40:00,19.02,19.05,19.01,19.04,333500.0,14.9475,14.9711,14.9396,14.9632,333500.0
2014-12-05 15:50:00,19.05,19.05,19.01,19.04,478600.0,14.9711,14.9711,14.9396,14.9632,478600.0
2014-12-08 09:30:00,19.19,19.19,19.0,19.08,231200.0,15.0811,15.0811,14.9318,14.9946,231200.0
2014-12-08 09:40:00,19.08,19.09,18.97,19.02,171700.0,14.9946,15.0025,14.9082,14.9475,171700.0
2014-12-08 09:50:00,19.01,19.02,18.89,18.98,161200.0,14.9396,14.9475,14.8453,14.916,161200.0
2014-12-08 10:00:00,18.97,19.09,18.9,19.0,153200.0,14.9082,15.0025,14.8532,14.9318,153200.0
2014-12-08 10:10:00,19.0,19.01,18.88,18.93,160200.0,14.9318,14.9396,14.8375,14.8768,160200.0
2014-12-08 10:20:00,18.94,19.04,18.93,19.02,110400.0,14.8846,14.9632,14.8768,14.9475,110400.0
2014-12-08 10:30:00,19.02,19.04,18.92,18.98,125600.0,14.9475,14.9632,14.8689,14.916,125600.0
2014-12-08 10:40:00,18.98,18.99,18.89,18.94,108900.0,14.916,14.9239,14.8453,14.8846,108900.0
2014-12-08 10:50:00,18.93,18.94,18.86,18.86,123800.0,14.8768,14.8846,14.8217,14.8217,123800.0
2014-12-08 11:00:00,18.87,18.94,18.86,18.89,103300.0,14.8296,14.8846,14.8217,14.8453,103300.0
2014-12-08 11:10:00,18.9,18.91,18.76,18.8,335300.0,14.8532,14.861,14.7432,14.7746,335300.0
2014-12-08 11:20:00,18.81,18.83,18.77,18.78,214200.0,14.7824,14.7982,14.751,14.7589,214200.0
2014-12-08 11:30:00,18.78,18.83,18.75,18.82,135200.0,14.7589,14.7982,14.7353,14.7903,135200.0
2014-12-08 11:40:00,18.82,18.85,18.71,18.72,187300.0,14.7903,14.8139,14.7039,14.7117,187300.0
2014-12-08 11:50:00,18.72,18.74,18.67,18.71,128100.0,14.7117,14.7274,14.6724,14.7039,128100.0
2014-12-08 12:00:00,18.71,18.81,18.7,18.77,168700.0,14.7039,14.7824,14.696,14.751,168700.0
2014-12-08 12:10:00,18.76,18.8,18.7,18.78,207600.0,14.7432,14.7746,14.696,14.7589,207600.0
2014-12-08 12:20:00,18.78,18.81,18.73,18.75,209800.0,14.7589,14.7824,14.7196,14.7353,209800.0
2014-12-08 12:30:00,18.76,18.87,18.75,18.79,255100.0,14.7432,14.8296,14.7353,14.7667,255100.0
2014-12-08 12:40:00,18.79,18.8,18.73,18.74,114500.0,14.7667,14.7746,14.7196,14.7274,114500.0
2014-12-08 12:50:00,18.74,18.76,18.67,18.71,146100.0,14.7274,14.7432,14.6724,14.7039,146100.0
2014-12-08 13:00:00,18.72,18.82,18.72,18.79,265100.0,14.7117,14.7903,14.7117,14.7667,265100.0
2014-12-08 13:10:00,18.79,18.87,18.79,18.86,165200.0,14.7667,14.8296,14.7667,14.8217,165200.0
2014-12-08 13:20:00,18.86,18.89,18.84,18.88,236800.0,14.8217,14.8453,14.806,14.8375,236800.0
2014-12-08 13:30:00,18.89,18.89,18.81,18.82,317300.0,14.8453,14.8453,14.7824,14.7903,317300.0
2014-12-08 13:40:00,18.83,19.02,18.82,18.98,331900.0,14.7982,14.9475,14.7903,14.916,331900.0
2014-12-08 13:50:00,18.99,19.15,18.99,19.08,288800.0,14.9239,15.0496,14.9239,14.9946,288800.0
2014-12-08 14:00:00,19.09,19.39,19.08,19.36,342000.0,15.0025,15.2383,14.9946,15.2147,342000.0
2014-12-08 14:10:00,19.36,19.53,19.31,19.43,387900.0,15.2147,15.3483,15.1754,15.2697,387900.0
2014-12-08 14:20:00,19.43,19.45,19.33,19.4,191900.0,15.2697,15.2854,15.1911,15.2461,191900.0
2014-12-08 14:30:00,19.4,19.47,19.3,19.36,195600.0,15.2461,15.3011,15.1675,15.2147,195600.0
2014-12-08 14:40:00,19.37,19.39,19.29,19.34,170800.0,15.2225,15.2383,15.1597,15.199,170800.0
2014-12-08 14:50:00,19.34,19.37,19.32,19.33,134200.0,15.199,15.2225,15.1832,15.1911,134200.0
2014-12-08 15:00:00,19.33,19.44,19.32,19.43,213500.0,15.1911,15.2776,15.1832,15.2697,213500.0
2014-12-08 15:10:00,19.43,19.45,19.34,19.39,202500.0,15.2697,15.2854,15.199,15.2383,202500.0
2014-12-08 15:20:00,19.39,19.41,19.32,19.33,285000.0,15.2383,15.254,15.1832,15.1911,285000.0
2014-12-08 15:30:00,19.32,19.34,19.16,19.17,554400.0,15.1832,15.199,15.0575,15.0654,554400.0
2014-12-08 15:40:00,19.18,19.19,19.08,19.09,654300.0,15.0732,15.0811,14.9946,15.0025,654300.0
2014-12-08 15:50:00,19.09,19.13,19.06,19.06,1096800.0,15.0025,15.0339,14.9789,14.9789,1096800.0
2014-12-09 09:30:00,19.52,19.74,19.43,19.64,422800.0,15.3404,15.5133,15.2697,15.4347,422800.0
2014-12-09 09:40:00,19.64,19.74,19.62,19.74,403400.0,15.4347,15.5133,15.419,15.5133,403400.0
2014-12-09 09:50:00,19.73,19.86,19.72,19.85,317300.0,15.5055,15.6076,15.4976,15.5998,317300.0
2014-12-09 10:00:00,19.85,20.2,19.84,20.11,517600.0,15.5998,15.8748,15.5919,15.8041,517600.0
2014-12-09 10:10:00,20.12,20.3,20.11,20.19,377500.0,15.812,15.9534,15.8041,15.867,377500.0
2014-12-09 10:20:00,20.19,20.25,20.09,20.16,395400.0,15.867,15.9141,15.7884,15.8434,395400.0
2014-12-09 10:30:00,20.16,20.37,20.16,20.3,723200.0,15.8434,16.0084,15.8434,15.9534,723200.0
2014-12-09 10:40:00,20.3,20.35,20.15,20.19,746500.0,15.9534,15.9927,15.8355,15.867,746500.0
2014-12-09 10:50:00,20.2,20.28,20.14,20.21,403900.0,15.8748,15.9377,15.8277,15.8827,403900.0
2014-12-09 11:00:00,20.22,20.32,20.16,20.3,314400.0,15.8905,15.9691,15.8434,15.9534,314400.0
2014-12-09 11:10:00,20.3,20.3,20.18,20.2,175400.0,15.9534,15.9534,15.8591,15.8748,175400.0
2014-12-09 11:20:00,20.2,20.27,20.18,20.24,333100.0,15.8748,15.9298,15.8591,15.9063,333100.0
2014-12-09 11:30:00,20.24,20.24,19.98,20.06,257800.0,15.9063,15.9063,15.7019,15.7648,257800.0
2014-12-09 11:40:00,20.06,20.22,20.05,20.2,222000.0,15.7648,15.8905,15.7569,15.8748,222000.0
2014-12-09 11:50:00,20.21,20.3,20.13,20.2,196200.0,15.8827,15.9534,15.8198,15.8748,196200.0
2014-12-09 12:00:00,20.2,20.24,20.18,20.21,136600.0,15.8748,15.9063,15.8591,15.8827,136600.0
2014-12-09 12:10:00,20.21,20.22,20.16,20.19,109000.0,15.8827,15.8905,15.8434,15.867,109000.0
2014-12-09 12:20:00,20.19,20.22,20.14,20.16,138500.0,15.867,15.8905,15.8277,15.8434,138500.0
2014-12-09 12:30:00,20.15,20.21,20.14,20.17,145500.0,15.8355,15.8827,15.8277,15.8512,145500.0
2014-12-09 12:40:00,20.18,20.21,20.16,20.17,83000.0,15.8591,15.8827,15.8434,15.8512,83000.0
2014-12-09 12:50:00,20.17,20.18,20.14,20.16,121000.0,15.8512,15.8591,15.8277,15.8434,121000.0
2014-12-09 13:00:00,20.16,20.2,20.15,20.2,145100.0,15.8434,15.8748,15.8355,15.8748,145100.0
2014-12-09 13:10:00,20.19,20.39,20.18,20.36,289500.0,15.867,16.0241,15.8591,16.0006,289500.0
2014-12-09 13:20:00,20.36,20.45,20.31,20.34,386700.0,16.0006,16.0713,15.9613,15.9848,386700.0
2014-12-09 13:30:00,20.33,20.33,20.21,20.23,159300.0,15.977,15.977,15.8827,15.8984,159300.0
2014-12-09 13:40:00,20.22,20.3,20.21,20.27,102200.0,15.8905,15.9534,15.8827,15.9298,102200.0
2014-12-09 13:50:00,20.27,20.28,20.23,20.24,95100.0,15.9298,15.9377,15.8984,15.9063,95100.0
2014-12-09 14:00:00,20.25,20.26,20.17,20.17,122300.0,15.9141,15.922,15.8512,15.8512,122300.0
2014-12-09 14:10:00,20.17,20.25,20.15,20.2,150800.0,15.8512,15.9141,15.8355,15.8748,150800.0
2014-12-09 14:20:00,20.2,20.24,20.16,20.17,141900.0,15.8748,15.9063,15.8434,15.8512,141900.0
2014-12-09 14:30:00,20.16,20.18,20.14,20.16,146400.0,15.8434,15.8591,15.8277,15.8434,146400.0
2014-12-09 14:40:00,20.17,20.19,20.12,20.14,172800.0,15.8512,15.867,15.812,15.8277,172800.0
2014-12-09 14:50:00,20.14,20.16,20.06,20.07,122100.0,15.8277,15.8434,15.7648,15.7727,122100.0
2014-12-09 15:00:00,20.07,20.15,20.04,20.1,182400.0,15.7727,15.8355,15.7491,15.7962,182400.0
2014-12-09 15:10:00,20.11,20.11,20.07,20.08,198600.0,15.8041,15.8041,15.7727,15.7805,198600.0
2014-12-09 15:20:00,20.08,20.11,20.03,20.03,309400.0,15.7805,15.8041,15.7412,15.7412,309400.0
2014-12-09 15:30:00,20.04,20.08,20.01,20.02,268200.0,15.7491,15.7805,15.7255,15.7334,268200.0
2014-12-09 15:40:00,20.02,20.09,20.01,20.04,416200.0,15.7334,15.7884,15.7255,15.7491,416200.0
2014-12-09 15:50:00,20.04,20.05,19.99,19.99,872700.0,15.7491,15.7569,15.7098,15.7098,872700.0
2014-12-10 09:30:00,20.06,20.06,19.86,19.99,344100.0,15.7648,15.7648,15.6076,15.7098,344100.0
2014-12-10 09:40:00,19.99,20.21,19.98,20.13,224600.0,15.7098,15.8827,15.7019,15.8198,224600.0
2014-12-10 09:50:00,20.13,20.31,20.13,20.3,264700.0,15.8198,15.9613,15.8198,15.9534,264700.0
2014-12-10 10:00:00,20.31,20.31,20.2,20.23,161100.0,15.9613,15.9613,15.8748,15.8984,161100.0
2014-12-10 10:10:00,20.22,20.29,20.2,20.26,103400.0,15.8905,15.9456,15.8748,15.922,103400.0
2014-12-10 10:20:00,20.27,20.35,20.24,20.3,124100.0,15.9298,15.9927,15.9063,15.9534,124100.0
2014-12-10 10:30:00,20.3,20.34,20.15,20.17,201300.0,15.9534,15.9848,15.8355,15.8512,201300.0
2014-12-10 10:40:00,20.16,20.19,20.1,20.1,231600.0,15.8434,15.867,15.7962,15.7962,231600.0
2014-12-10 10:50:00,20.09,20.11,20.04,20.07,245300.0,15.7884,15.8041,15.7491,15.7727,245300.0
2014-12-10 11:00:00,20.08,20.15,20.07,20.15,142500.0,15.7805,15.8355,15.7727,15.8355,142500.0
2014-12-10 11:10:00,20.14,20.22,20.13,20.17,185300.0,15.8277,15.8905,15.8198,15.8512,185300.0
2014-12-10 11:20:00,20.16,20.19,20.07,20.19,303900.0,15.8434,15.867,15.7727,15.867,303900.0
2014-12-10 11:30:00,20.19,20.24,20.13,20.23,196500.0,15.867,15.9063,15.8198,15.8984,196500.0
2014-12-10 11:40:00,20.23,20.23,20.14,20.15,93400.0,15.8984,15.8984,15.8277,15.8355,93400.0
2014-12-10 11:50:00,20.14,20.16,20.09,20.15,94500.0,15.8277,15.8434,15.7884,15.8355,94500.0
2014-12-10 12:00:00,20.14,20.19,20.11,20.12,109900.0,15.8277,15.867,15.8041,15.812,109900.0
2014-12-10 12:10:00,20.13,20.13,20.04,20.09,97800.0,15.8198,15.8198,15.7491,15.7884,97800.0
2014-12-10 12:20:00,20.08,20.09,20.03,20.04,79200.0,15.7805,15.7884,15.7412,15.7491,79200.0
2014-12-10 12:30:00,20.05,20.14,20.04,20.13,91800.0,15.7569,15.8277,15.7491,15.8198,91800.0
2014-12-10 12:40:00,20.13,20.2,20.13,20.19,54300.0,15.8198,15.8748,15.8198,15.867,54300.0
2014-12-10 12:50:00,20.2,20.25,20.19,20.2,115000.0,15.8748,15.9141,15.867,15.8748,115000.0
2014-12-10 13:00:00,20.19,20.23,20.16,20.21,87400.0,15.867,15.8984,15.8434,15.8827,87400.0
2014-12-10 13:10:00,20.22,20.22,20.12,20.14,65400.0,15.8905,15.8905,15.812,15.8277,65400.0
2014-12-10 13:20:00,20.15,20.18,20.1,20.1,57100.0,15.8355,15.8591,15.7962,15.7962,57100.0
2014-12-10 13:30:00,20.11,20.12,20.05,20.05,124100.0,15.8041,15.812,15.7569,15.7569,124100.0
2014-12-10 13:40:00,20.05,20.09,20.02,20.08,129800.0,15.7569,15.7884,15.7334,15.7805,129800.0
2014-12-10 13:50:00,20.08,20.09,20.03,20.03,74800.0,15.7805,15.7884,15.7412,15.7412,74800.0
2014-12-10 14:00:00,20.03,20.04,19.85,19.89,226700.0,15.7412,15.7491,15.5998,15.6312,226700.0
2014-12-10 14:10:00,19.89,19.91,19.81,19.85,155900.0,15.6312,15.6469,15.5683,15.5998,155900.0
2014-12-10 14:20:00,19.85,19.87,19.8,19.8,158600.0,15.5998,15.6155,15.5605,15.5605,158600.0
2014-12-10 14:30:00,19.8,19.81,19.69,19.7,248600.0,15.5605,15.5683,15.474,15.4819,248600.0
2014-12-10 14:40:00,19.7,19.72,19.58,19.6,201400.0,15.4819,15.4976,15.3876,15.4033,201400.0
2014-12-10 14:50:00,19.6,19.61,19.47,19.49,172600.0,15.4033,15.4112,15.3011,15.3168,172600.0
2014-12-10 15:00:00,19.48,19.56,19.44,19.5,260200.0,15.309,15.3719,15.2776,15.3247,260200.0
2014-12-10 15:10:00,19.5,19.53,19.46,19.5,178600.0,15.3247,15.3483,15.2933,15.3247,178600.0
2014-12-10 15:20:00,19.5,19.53,19.45,19.52,250100.0,15.3247,15.3483,15.2854,15.3404,250100.0
2014-12-10 15:30:00,19.52,19.55,19.47,19.51,245700.0,15.3404,15.364,15.3011,15.3326,245700.0
2014-12-10 15:40:00,19.51,19.57,19.47,19.48,388000.0,15.3326,15.3797,15.3011,15.309,388000.0
2014-12-10 15:50:00,19.48,19.51,19.43,19.45,939600.0,15.309,15.3326,15.2697,15.2854,939600.0
2014-12-11 09:30:00,19.25,19.36,19.12,19.19,248600.0,15.1282,15.2147,15.0261,15.0811,248600.0
2014-12-11 09:40:00,19.19,19.3,19.1,19.18,297300.0,15.0811,15.1675,15.0104,15.0732,297300.0
2014-12-11 09:50:00,19.19,19.31,19.12,19.31,261700.0,15.0811,15.1754,15.0261,15.1754,261700.0
2014-12-11 10:00:00,19.3,19.38,19.26,19.32,484200.0,15.1675,15.2304,15.1361,15.1832,484200.0
2014-12-11 10:10:00,19.31,19.48,19.3,19.43,262000.0,15.1754,15.309,15.1675,15.2697,262000.0
2014-12-11 10:20:00,19.43,19.63,19.43,19.61,238300.0,15.2697,15.4269,15.2697,15.4112,238300.0
2014-12-11 10:30:00,19.61,19.76,19.6,19.7,359800.0,15.4112,15.529,15.4033,15.4819,359800.0
2014-12-11 10:40:00,19.7,19.73,19.57,19.59,208500.0,15.4819,15.5055,15.3797,15.3954,208500.0
2014-12-11 10:50:00,19.59,19.76,19.59,19.7,227300.0,15.3954,15.529,15.3954,15.4819,227300.0
2014-12-11 11:00:00,19.69,19.87,19.69,19.85,334300.0,15.474,15.6155,15.474,15.5998,334300.0
2014-12-11 11:10:00,19.86,19.93,19.83,19.92,190700.0,15.6076,15.6626,15.584,15.6548,190700.0
2014-12-11 11:20:00,19.92,20.04,19.89,20.03,239800.0,15.6548,15.7491,15.6312,15.7412,239800.0
2014-12-11 11:30:00,20.03,20.04,19.85,19.86,283700.0,15.7412,15.7491,15.5998,15.6076,283700.0
2014-12-11 11:40:00,19.87,19.93,19.78,19.82,164000.0,15.6155,15.6626,15.5448,15.5762,164000.0
2014-12-11 11:50:00,19.82,19.86,19.7,19.7,120500.0,15.5762,15.6076,15.4819,15.4819,120500.0
2014-12-11 12:00:00,19.71,19.79,19.69,19.73,119100.0,15.4897,15.5526,15.474,15.5055,119100.0
2014-12-11 12:10:00,19.72,19.88,19.7,19.81,249000.0,15.4976,15.6233,15.4819,15.5683,249000.0
2014-12-11 12:20:00,19.81,19.87,19.76,19.86,106600.0,15.5683,15.6155,15.529,15.6076,106600.0
2014-12-11 12:30:00,19.85,19.93,19.83,19.9,144400.0,15.5998,15.6626,15.584,15.6391,144400.0
2014-12-11 12:40:00,19.89,19.93,19.83,19.87,106100.0,15.6312,15.6626,15.584,15.6155,106100.0
2014-12-11 12:50:00,19.86,19.88,19.72,19.75,165100.0,15.6076,15.6233,15.4976,15.5212,165100.0
2014-12-11 13:00:00,19.76,19.81,19.66,19.71,144200.0,15.529,15.5683,15.4504,15.4897,144200.0
2014-12-11 13:10:00,19.7,19.73,19.65,19.7,123700.0,15.4819,15.5055,15.4426,15.4819,123700.0
2014-12-11 13:20:00,19.7,19.72,19.6,19.6,173400.0,15.4819,15.4976,15.4033,15.4033,173400.0
2014-12-11 13:30:00,19.59,19.61,19.52,19.55,135700.0,15.3954,15.4112,15.3404,15.364,135700.0
2014-12-11 13:40:00,19.54,19.63,19.53,19.62,170300.0,15.3561,15.4269,15.3483,15.419,170300.0
2014-12-11 13:50:00,19.63,19.63,19.52,19.52,173900.0,15.4269,15.4269,15.3404,15.3404,173900.0
2014-12-11 14:00:00,19.52,19.66,19.5,19.62,177000.0,15.3404,15.4504,15.3247,15.419,177000.0
2014-12-11 14:10:00,19.63,19.66,19.57,19.6,137300.0,15.4269,15.4504,15.3797,15.4033,137300.0
2014-12-11 14:20:00,19.61,19.85,19.59,19.8,226500.0,15.4112,15.5998,15.3954,15.5605,226500.0
2014-12-11 14:30:00,19.79,19.81,19.7,19.73,143800.0,15.5526,15.5683,15.4819,15.5055,143800.0
2014-12-11 14:40:00,19.73,19.83,19.65,19.68,145800.0,15.5055,15.584,15.4426,15.4662,145800.0
2014-12-11 14:50:00,19.67,19.7,19.65,19.67,157600.0,15.4583,15.4819,15.4426,15.4583,157600.0
2014-12-11 15:00:00,19.67,19.67,19.53,19.54,172600.0,15.4583,15.4583,15.3483,15.3561,172600.0
2014-12-11 15:10:00,19.55,19.62,19.54,19.57,180300.0,15.364,15.419,15.3561,15.3797,180300.0
2014-12-11 15:20:00,19.57,19.64,19.57,19.62,196400.0,15.3797,15.4347,15.3797,15.419,196400.0
2014-12-11 15:30:00,19.62,19.63,19.58,19.6,237800.0,15.419,15.4269,15.3876,15.4033,237800.0
2014-12-11 15:40:00,19.61,19.62,19.56,19.59,375900.0,15.4112,15.419,15.3719,15.3954,375900.0
2014-12-11 15:50:00,19.59,19.6,19.55,19.56,584600.0,15.3954,15.4033,15.364,15.3719,584600.0
2014-12-12 09:30:00,19.54,19.54,19.36,19.36,257800.0,15.3561,15.3561,15.2147,15.2147,257800.0
2014-12-12 09:40:00,19.36,19.45,19.31,19.39,225500.0,15.2147,15.2854,15.1754,15.2383,225500.0
2014-12-12 09:50:00,19.39,19.51,19.32,19.41,234500.0,15.2383,15.3326,15.1832,15.254,234500.0
2014-12-12 10:00:00,19.42,19.42,19.29,19.35,274300.0,15.2618,15.2618,15.1597,15.2068,274300.0
2014-12-12 10:10:00,19.35,19.45,19.22,19.23,424200.0,15.2068,15.2854,15.1047,15.1125,424200.0
2014-12-12 10:20:00,19.24,19.32,19.2,19.2,317500.0,15.1204,15.1832,15.0889,15.0889,317500.0
2014-12-12 10:30:00,19.21,19.31,19.19,19.29,211500.0,15.0968,15.1754,15.0811,15.1597,211500.0
2014-12-12 10:40:00,19.29,19.37,19.29,19.35,204400.0,15.1597,15.2225,15.1597,15.2068,204400.0
2014-12-12 10:50:00,19.35,19.41,19.29,19.29,194500.0,15.2068,15.254,15.1597,15.1597,194500.0
2014-12-12 11:00:00,19.28,19.3,19.22,19.25,356600.0,15.1518,15.1675,15.1047,15.1282,356600.0
2014-12-12 11:10:00,19.24,19.49,19.24,19.48,190100.0,15.1204,15.3168,15.1204,15.309,190100.0
2014-12-12 11:20:00,19.49,19.49,19.41,19.49,144000.0,15.3168,15.3168,15.254,15.3168,144000.0
2014-12-12 11:30:00,19.48,19.48,19.36,19.38,156600.0,15.309,15.309,15.2147,15.2304,156600.0
2014-12-12 11:40:00,19.37,19.42,19.34,19.39,122100.0,15.2225,15.2618,15.199,15.2383,122100.0
2014-12-12 11:50:00,19.38,19.39,19.34,19.39,129100.0,15.2304,15.2383,15.199,15.2383,129100.0
2014-12-12 12:00:00,19.39,19.47,19.38,19.42,144000.0,15.2383,15.3011,15.2304,15.2618,144000.0
2014-12-12 12:10:00,19.41,19.47,19.36,19.4,136300.0,15.254,15.3011,15.2147,15.2461,136300.0
2014-12-12 12:20:00,19.4,19.41,19.35,19.39,105200.0,15.2461,15.254,15.2068,15.2383,105200.0
2014-12-12 12:30:00,19.38,19.41,19.37,19.4,115700.0,15.2304,15.254,15.2225,15.2461,115700.0
2014-12-12 12:40:00,19.4,19.41,19.35,19.36,118800.0,15.2461,15.254,15.2068,15.2147,118800.0
2014-12-12 12:50:00,19.35,19.4,19.34,19.38,96400.0,15.2068,15.2461,15.199,15.2304,96400.0
2014-12-12 13:00:00,19.37,19.37,19.3,19.32,113900.0,15.2225,15.2225,15.1675,15.1832,113900.0
2014-12-12 13:10:00,19.33,19.33,19.24,19.29,152400.0,15.1911,15.1911,15.1204,15.1597,152400.0
2014-12-12 13:20:00,19.29,19.29,19.17,19.21,141400.0,15.1597,15.1597,15.0654,15.0968,141400.0
2014-12-12 13:30:00,19.21,19.31,19.21,19.25,104300.0,15.0968,15.1754,15.0968,15.1282,104300.0
2014-12-12 13:40:00,19.25,19.27,19.2,19.24,80300.0,15.1282,15.144,15.0889,15.1204,80300.0
2014-12-12 13:50:00,19.25,19.25,19.2,19.22,124100.0,15.1282,15.1282,15.0889,15.1047,124100.0
2014-12-12 14:00:00,19.23,19.27,19.22,19.25,122100.0,15.1125,15.144,15.1047,15.1282,122100.0
2014-12-12 14:10:00,19.24,19.28,19.22,19.27,111500.0,15.1204,15.1518,15.1047,15.144,111500.0
2014-12-12 14:20:00,19.27,19.31,19.24,19.28,115100.0,15.144,15.1754,15.1204,15.1518,115100.0
2014-12-12 14:30:00,19.28,19.28,19.14,19.16,127300.0,15.1518,15.1518,15.0418,15.0575,127300.0
2014-12-12 14:40:00,19.15,19.16,19.08,19.14,169700.0,15.0496,15.0575,14.9946,15.0418,169700.0
2014-12-12 14:50:00,19.14,19.18,19.12,19.16,163800.0,15.0418,15.0732,15.0261,15.0575,163800.0
2014-12-12 15:00:00,19.16,19.2,19.08,19.08,131900.0,15.0575,15.0889,14.9946,14.9946,131900.0
2014-12-12 15:10:00,19.07,19.1,19.05,19.07,183200.0,14.9868,15.0104,14.9711,14.9868,183200.0
2014-12-12 15:20:00,19.07,19.16,19.07,19.16,217100.0,14.9868,15.0575,14.9868,15.0575,217100.0
2014-12-12 15:30:00,19.16,19.18,19.12,19.13,460000.0,15.0575,15.0732,15.0261,15.0339,460000.0
2014-12-12 15:40:00,19.12,19.13,19.05,19.06,364200.0,15.0261,15.0339,14.9711,14.9789,364200.0
2014-12-12 15:50:00,19.06,19.1,19.02,19.05,754800.0,14.9789,15.0104,14.9475,14.9711,754800.0
2014-12-15 09:30:00,18.64,18.85,18.64,18.81,498800.0,14.6488,14.8139,14.6488,14.7824,498800.0
2014-12-15 09:40:00,18.82,18.98,18.77,18.91,379500.0,14.7903,14.916,14.751,14.861,379500.0
2014-12-15 09:50:00,18.9,18.99,18.87,18.87,196200.0,14.8532,14.9239,14.8296,14.8296,196200.0
2014-12-15 10:00:00,18.87,18.88,18.76,18.77,387200.0,14.8296,14.8375,14.7432,14.751,387200.0
2014-12-15 10:10:00,18.77,18.88,18.69,18.87,297100.0,14.751,14.8375,14.6881,14.8296,297100.0
2014-12-15 10:20:00,18.87,18.9,18.82,18.82,230700.0,14.8296,14.8532,14.7903,14.7903,230700.0
2014-12-15 10:30:00,18.83,18.84,18.67,18.69,201200.0,14.7982,14.806,14.6724,14.6881,201200.0
2014-12-15 10:40:00,18.69,18.69,18.61,18.65,454100.0,14.6881,14.6881,14.6253,14.6567,454100.0
2014-12-15 10:50:00,18.65,18.77,18.63,18.74,323200.0,14.6567,14.751,14.641,14.7274,323200.0
2014-12-15 11:00:00,18.75,18.86,18.73,18.8,304200.0,14.7353,14.8217,14.7196,14.7746,304200.0
2014-12-15 11:10:00,18.8,18.8,18.62,18.68,293300.0,14.7746,14.7746,14.6331,14.6803,293300.0
2014-12-15 11:20:00,18.68,18.79,18.66,18.78,186100.0,14.6803,14.7667,14.6646,14.7589,186100.0
2014-12-15 11:30:00,18.78,18.84,18.72,18.73,213000.0,14.7589,14.806,14.7117,14.7196,213000.0
2014-12-15 11:40:00,18.72,18.74,18.65,18.72,157600.0,14.7117,14.7274,14.6567,14.7117,157600.0
2014-12-15 11:50:00,18.71,18.8,18.7,18.77,150100.0,14.7039,14.7746,14.696,14.751,150100.0
2014-12-15 12:00:00,18.76,18.79,18.71,18.71,164500.0,14.7432,14.7667,14.7039,14.7039,164500.0
2014-12-15 12:10:00,18.71,18.74,18.67,18.74,149900.0,14.7039,14.7274,14.6724,14.7274,149900.0
2014-12-15 12:20:00,18.75,18.78,18.7,18.73,98000.0,14.7353,14.7589,14.696,14.7196,98000.0
2014-12-15 12:30:00,18.73,18.74,18.58,18.59,197300.0,14.7196,14.7274,14.6017,14.6096,197300.0
2014-12-15 12:40:00,18.59,18.61,18.52,18.56,200700.0,14.6096,14.6253,14.5545,14.586,200700.0
2014-12-15 12:50:00,18.56,18.61,18.52,18.59,126000.0,14.586,14.6253,14.5545,14.6096,126000.0
2014-12-15 13:00:00,18.59,18.62,18.52,18.52,101500.0,14.6096,14.6331,14.5545,14.5545,101500.0
2014-12-15 13:10:00,18.52,18.55,18.5,18.51,94300.0,14.5545,14.5781,14.5388,14.5467,94300.0
2014-12-15 13:20:00,18.51,18.54,18.5,18.51,129000.0,14.5467,14.5703,14.5388,14.5467,129000.0
2014-12-15 13:30:00,18.52,18.57,18.47,18.55,165600.0,14.5545,14.5938,14.5152,14.5781,165600.0
2014-12-15 13:40:00,18.54,18.6,18.49,18.58,197200.0,14.5703,14.6174,14.531,14.6017,197200.0
2014-12-15 13:50:00,18.58,18.66,18.56,18.61,96900.0,14.6017,14.6646,14.586,14.6253,96900.0
2014-12-15 14:00:00,18.61,18.63,18.53,18.54,120900.0,14.6253,14.641,14.5624,14.5703,120900.0
2014-12-15 14:10:00,18.54,18.54,18.39,18.39,227800.0,14.5703,14.5703,14.4524,14.4524,227800.0
2014-12-15 14:20:00,18.39,18.44,18.36,18.39,156200.0,14.4524,14.4917,14.4288,14.4524,156200.0
2014-12-15 14:30:00,18.39,18.39,18.14,18.15,324700.0,14.4524,14.4524,14.2559,14.2638,324700.0
2014-12-15 14:40:00,18.15,18.19,18.12,18.16,167500.0,14.2638,14.2952,14.2402,14.2716,167500.0
2014-12-15 14:50:00,18.16,18.17,18.07,18.16,253300.0,14.2716,14.2795,14.2009,14.2716,253300.0
2014-12-15 15:00:00,18.16,18.21,18.11,18.13,210700.0,14.2716,14.3109,14.2323,14.248,210700.0
2014-12-15 15:10:00,18.13,18.13,18.03,18.03,260900.0,14.248,14.248,14.1695,14.1695,260900.0
2014-12-15 15:20:00,18.03,18.03,17.93,18.0,272300.0,14.1695,14.1695,14.0909,14.1459,272300.0
2014-12-15 15:30:00,18.0,18.06,17.98,18.0,463900.0,14.1459,14.193,14.1302,14.1459,463900.0
2014-12-15 15:40:00,18.0,18.05,17.96,18.02,463800.0,14.1459,14.1852,14.1144,14.1616,463800.0
2014-12-15 15:50:00,18.02,18.03,17.91,17.91,1129300.0,14.1616,14.1695,14.0752,14.0752,1129300.0
2014-12-16 09:30:00,18.28,18.37,18.1,18.17,489600.0,14.3659,14.4367,14.2245,14.2795,489600.0
2014-12-16 09:40:00,18.18,18.21,17.99,18.05,250400.0,14.2873,14.3109,14.138,14.1852,250400.0
2014-12-16 09:50:00,18.05,18.1,17.76,17.93,465200.0,14.1852,14.2245,13.9573,14.0909,465200.0
2014-12-16 10:00:00,17.92,18.08,17.9,18.06,237000.0,14.083,14.2088,14.0673,14.193,237000.0
2014-12-16 10:10:00,18.06,18.11,17.95,18.03,280500.0,14.193,14.2323,14.1066,14.1695,280500.0
2014-12-16 10:20:00,18.04,18.04,17.88,17.94,217600.0,14.1773,14.1773,14.0516,14.0987,217600.0
2014-12-16 10:30:00,17.94,17.94,17.82,17.84,199100.0,14.0987,14.0987,14.0044,14.0201,199100.0
2014-12-16 10:40:00,17.84,17.86,17.63,17.64,296900.0,14.0201,14.0359,13.8551,13.863,296900.0
2014-12-16 10:50:00,17.63,17.69,17.6,17.66,258600.0,13.8551,13.9023,13.8315,13.8787,258600.0
2014-12-16 11:00:00,17.66,17.84,17.64,17.83,233800.0,13.8787,14.0201,13.863,14.0123,233800.0
2014-12-16 11:10:00,17.83,17.93,17.81,17.82,209100.0,14.0123,14.0909,13.9966,14.0044,209100.0
2014-12-16 11:20:00,17.82,17.84,17.73,17.82,259200.0,14.0044,14.0201,13.9337,14.0044,259200.0
2014-12-16 11:30:00,17.81,18.06,17.81,18.05,384800.0,13.9966,14.193,13.9966,14.1852,384800.0
2014-12-16 11:40:00,18.05,18.16,18.02,18.11,361800.0,14.1852,14.2716,14.1616,14.2323,361800.0
2014-12-16 11:50:00,18.11,18.21,18.04,18.1,230500.0,14.2323,14.3109,14.1773,14.2245,230500.0
2014-12-16 12:00:00,18.11,18.17,18.03,18.04,178000.0,14.2323,14.2795,14.1695,14.1773,178000.0
2014-12-16 12:10:00,18.02,18.14,18.0,18.14,195900.0,14.1616,14.2559,14.1459,14.2559,195900.0
2014-12-16 12:20:00,18.13,18.17,18.09,18.11,158700.0,14.248,14.2795,14.2166,14.2323,158700.0
2014-12-16 12:30:00,18.11,18.14,18.07,18.1,124100.0,14.2323,14.2559,14.2009,14.2245,124100.0
2014-12-16 12:40:00,18.1,18.1,18.04,18.08,189900.0,14.2245,14.2245,14.1773,14.2088,189900.0
2014-12-16 12:50:00,18.08,18.09,17.99,18.03,171000.0,14.2088,14.2166,14.138,14.1695,171000.0
2014-12-16 13:00:00,18.03,18.05,17.94,17.94,292100.0,14.1695,14.1852,14.0987,14.0987,292100.0
2014-12-16 13:10:00,17.95,18.0,17.91,17.93,416500.0,14.1066,14.1459,14.0752,14.0909,416500.0
2014-12-16 13:20:00,17.93,17.94,17.81,17.82,148000.0,14.0909,14.0987,13.9966,14.0044,148000.0
2014-12-16 13:30:00,17.82,17.92,17.81,17.91,174900.0,14.0044,14.083,13.9966,14.0752,174900.0
2014-12-16 13:40:00,17.9,17.91,17.84,17.88,353100.0,14.0673,14.0752,14.0201,14.0516,353100.0
2014-12-16 13:50:00,17.88,17.95,17.88,17.95,138400.0,14.0516,14.1066,14.0516,14.1066,138400.0
2014-12-16 14:00:00,17.94,18.05,17.94,18.0,162300.0,14.0987,14.1852,14.0987,14.1459,162300.0
2014-12-16 14:10:00,17.99,18.0,17.93,17.94,160800.0,14.138,14.1459,14.0909,14.0987,160800.0
2014-12-16 14:20:00,17.94,17.96,17.9,17.91,214100.0,14.0987,14.1144,14.0673,14.0752,214100.0
2014-12-16 14:30:00,17.91,17.92,17.87,17.9,136400.0,14.0752,14.083,14.0437,14.0673,136400.0
2014-12-16 14:40:00,17.91,17.93,17.85,17.89,140600.0,14.0752,14.0909,14.028,14.0594,140600.0
2014-12-16 14:50:00,17.9,17.9,17.8,17.82,94800.0,14.0673,14.0673,13.9887,14.0044,94800.0
2014-12-16 15:00:00,17.82,17.89,17.81,17.88,160500.0,14.0044,14.0594,13.9966,14.0516,160500.0
2014-12-16 15:10:00,17.88,17.88,17.81,17.84,176300.0,14.0516,14.0516,13.9966,14.0201,176300.0
2014-12-16 15:20:00,17.83,17.86,17.77,17.79,178500.0,14.0123,14.0359,13.9651,13.9808,178500.0
2014-12-16 15:30:00,17.78,17.86,17.76,17.78,272000.0,13.973,14.0359,13.9573,13.973,272000.0
2014-12-16 15:40:00,17.79,17.85,17.77,17.82,434100.0,13.9808,14.028,13.9651,14.0044,434100.0
2014-12-16 15:50:00,17.83,17.85,17.76,17.79,790000.0,14.0123,14.028,13.9573,13.9808,790000.0
2014-12-17 09:30:00,17.83,17.96,17.83,17.88,253600.0,14.0123,14.1144,14.0123,14.0516,253600.0
2014-12-17 09:40:00,17.88,18.1,17.79,18.1,297200.0,14.0516,14.2245,13.9808,14.2245,297200.0
2014-12-17 09:50:00,18.09,18.12,17.97,18.0,200800.0,14.2166,14.2402,14.1223,14.1459,200800.0
2014-12-17 10:00:00,18.01,18.06,17.87,18.0,253700.0,14.1537,14.193,14.0437,14.1459,253700.0
2014-12-17 10:10:00,18.0,18.02,17.89,17.97,215900.0,14.1459,14.1616,14.0594,14.1223,215900.0
2014-12-17 10:20:00,17.98,18.05,17.92,17.94,131700.0,14.1302,14.1852,14.083,14.0987,131700.0
2014-12-17 10:30:00,17.94,17.97,17.86,17.91,257000.0,14.0987,14.1223,14.0359,14.0752,257000.0
2014-12-17 10:40:00,17.91,18.08,17.88,18.06,258900.0,14.0752,14.2088,14.0516,14.193,258900.0
2014-12-17 10:50:00,18.07,18.17,18.07,18.13,171700.0,14.2009,14.2795,14.2009,14.248,171700.0
2014-12-17 11:00:00,18.14,18.3,18.14,18.29,246400.0,14.2559,14.3816,14.2559,14.3738,246400.0
2014-12-17 11:10:00,18.29,18.36,18.15,18.19,252000.0,14.3738,14.4288,14.2638,14.2952,252000.0
2014-12-17 11:20:00,18.19,18.24,18.03,18.03,216300.0,14.2952,14.3345,14.1695,14.1695,216300.0
2014-12-17 11:30:00,18.04,18.15,18.02,18.09,154500.0,14.1773,14.2638,14.1616,14.2166,154500.0
2014-12-17 11:40:00,18.1,18.11,17.95,17.95,152200.0,14.2245,14.2323,14.1066,14.1066,152200.0
2014-12-17 11:50:00,17.96,18.19,17.96,18.14,210800.0,14.1144,14.2952,14.1144,14.2559,210800.0
2014-12-17 12:00:00,18.14,18.15,18.06,18.08,145000.0,14.2559,14.2638,14.193,14.2088,145000.0
2014-12-17 12:10:00,18.08,18.17,18.07,18.12,252500.0,14.2088,14.2795,14.2009,14.2402,252500.0
2014-12-17 12:20:00,18.12,18.16,18.11,18.13,127100.0,14.2402,14.2716,14.2323,14.248,127100.0
2014-12-17 12:30:00,18.13,18.24,18.11,18.23,161800.0,14.248,14.3345,14.2323,14.3266,161800.0
2014-12-17 12:40:00,18.23,18.27,18.16,18.26,100100.0,14.3266,14.3581,14.2716,14.3502,100100.0
2014-12-17 12:50:00,18.26,18.3,18.24,18.27,88400.0,14.3502,14.3816,14.3345,14.3581,88400.0
2014-12-17 13:00:00,18.28,18.31,18.25,18.28,118600.0,14.3659,14.3895,14.3424,14.3659,118600.0
2014-12-17 13:10:00,18.27,18.28,18.07,18.18,345000.0,14.3581,14.3659,14.2009,14.2873,345000.0
2014-12-17 13:20:00,18.18,18.24,18.18,18.24,104600.0,14.2873,14.3345,14.2873,14.3345,104600.0
2014-12-17 13:30:00,18.25,18.3,18.23,18.28,128600.0,14.3424,14.3816,14.3266,14.3659,128600.0
2014-12-17 13:40:00,18.28,18.32,18.18,18.2,175700.0,14.3659,14.3974,14.2873,14.3031,175700.0
2014-12-17 13:50:00,18.2,18.28,18.18,18.25,82000.0,14.3031,14.3659,14.2873,14.3424,82000.0
2014-12-17 14:00:00,18.26,18.52,18.11,18.26,552800.0,14.3502,14.5545,14.2323,14.3502,552800.0
2014-12-17 14:10:00,18.25,18.57,18.22,18.52,394500.0,14.3424,14.5938,14.3188,14.5545,394500.0
2014-12-17 14:20:00,18.53,18.58,18.48,18.54,230500.0,14.5624,14.6017,14.5231,14.5703,230500.0
2014-12-17 14:30:00,18.54,18.56,18.46,18.51,249400.0,14.5703,14.586,14.5074,14.5467,249400.0
2014-12-17 14:40:00,18.51,18.51,18.26,18.33,367100.0,14.5467,14.5467,14.3502,14.4052,367100.0
2014-12-17 14:50:00,18.33,18.34,18.2,18.23,246800.0,14.4052,14.4131,14.3031,14.3266,246800.0
2014-12-17 15:00:00,18.23,18.23,18.05,18.11,398800.0,14.3266,14.3266,14.1852,14.2323,398800.0
2014-12-17 15:10:00,18.11,18.21,18.02,18.18,267300.0,14.2323,14.3109,14.1616,14.2873,267300.0
2014-12-17 15:20:00,18.19,18.37,18.16,18.32,254600.0,14.2952,14.4367,14.2716,14.3974,254600.0
2014-12-17 15:30:00,18.31,18.44,18.31,18.43,354600.0,14.3895,14.4917,14.3895,14.4838,354600.0
2014-12-17 15:40:00,18.43,18.54,18.42,18.54,652400.0,14.4838,14.5703,14.476,14.5703,652400.0
2014-12-17 15:50:00,18.53,18.55,18.48,18.5,688100.0,14.5624,14.5781,14.5231,14.5388,688100.0
2014-12-18 09:30:00,18.77,18.96,18.68,18.94,371600.0,14.751,14.9003,14.6803,14.8846,371600.0
2014-12-18 09:40:00,18.95,18.98,18.77,18.79,251900.0,14.8925,14.916,14.751,14.7667,251900.0
2014-12-18 09:50:00,18.78,18.91,18.72,18.88,296600.0,14.7589,14.861,14.7117,14.8375,296600.0
2014-12-18 10:00:00,18.88,18.88,18.74,18.76,227700.0,14.8375,14.8375,14.7274,14.7432,227700.0
2014-12-18 10:10:00,18.76,18.87,18.75,18.87,206300.0,14.7432,14.8296,14.7353,14.8296,206300.0
2014-12-18 10:20:00,18.87,18.99,18.87,18.96,509700.0,14.8296,14.9239,14.8296,14.9003,509700.0
2014-12-18 10:30:00,18.95,18.96,18.81,18.81,166500.0,14.8925,14.9003,14.7824,14.7824,166500.0
2014-12-18 10:40:00,18.82,18.83,18.65,18.71,200600.0,14.7903,14.7982,14.6567,14.7039,200600.0
2014-12-18 10:50:00,18.72,18.83,18.71,18.81,149400.0,14.7117,14.7982,14.7039,14.7824,149400.0
2014-12-18 11:00:00,18.8,18.83,18.74,18.76,263800.0,14.7746,14.7982,14.7274,14.7432,263800.0
2014-12-18 11:10:00,18.75,18.84,18.72,18.83,150300.0,14.7353,14.806,14.7117,14.7982,150300.0
2014-12-18 11:20:00,18.84,19.11,18.83,19.1,279400.0,14.806,15.0182,14.7982,15.0104,279400.0
2014-12-18 11:30:00,19.1,19.13,19.01,19.12,199100.0,15.0104,15.0339,14.9396,15.0261,199100.0
2014-12-18 11:40:00,19.13,19.22,19.06,19.09,324600.0,15.0339,15.1047,14.9789,15.0025,324600.0
2014-12-18 11:50:00,19.09,19.19,19.08,19.17,165200.0,15.0025,15.0811,14.9946,15.0654,165200.0
2014-12-18 12:00:00,19.17,19.28,19.09,19.27,409400.0,15.0654,15.1518,15.0025,15.144,409400.0
2014-12-18 12:10:00,19.27,19.28,19.16,19.16,418100.0,15.144,15.1518,15.0575,15.0575,418100.0
2014-12-18 12:20:00,19.16,19.19,19.11,19.13,116300.0,15.0575,15.0811,15.0182,15.0339,116300.0
2014-12-18 12:30:00,19.13,19.25,18.99,18.99,144400.0,15.0339,15.1282,14.9239,14.9239,144400.0
2014-12-18 12:40:00,19.0,19.11,18.98,19.11,205800.0,14.9318,15.0182,14.916,15.0182,205800.0
2014-12-18 12:50:00,19.1,19.17,19.05,19.15,150000.0,15.0104,15.0654,14.9711,15.0496,150000.0
2014-12-18 13:00:00,19.14,19.21,19.1,19.14,207500.0,15.0418,15.0968,15.0104,15.0418,207500.0
2014-12-18 13:10:00,19.13,19.19,19.08,19.11,81000.0,15.0339,15.0811,14.9946,15.0182,81000.0
2014-12-18 13:20:00,19.11,19.13,19.03,19.07,124800.0,15.0182,15.0339,14.9553,14.9868,124800.0
2014-12-18 13:30:00,19.08,19.14,19.04,19.08,121000.0,14.9946,15.0418,14.9632,14.9946,121000.0
2014-12-18 13:40:00,19.07,19.09,19.03,19.06,111900.0,14.9868,15.0025,14.9553,14.9789,111900.0
2014-12-18 13:50:00,19.06,19.14,19.05,19.11,101700.0,14.9789,15.0418,14.9711,15.0182,101700.0
2014-12-18 14:00:00,19.11,19.15,19.03,19.05,127700.0,15.0182,15.0496,14.9553,14.9711,127700.0
2014-12-18 14:10:00,19.05,19.12,19.05,19.1,247200.0,14.9711,15.0261,14.9711,15.0104,247200.0
2014-12-18 14:20:00,19.09,19.12,19.02,19.03,108900.0,15.0025,15.0261,14.9475,14.9553,108900.0
2014-12-18 14:30:00,19.04,19.09,18.99,19.08,174200.0,14.9632,15.0025,14.9239,14.9946,174200.0
2014-12-18 14:40:00,19.08,19.14,19.06,19.12,124700.0,14.9946,15.0418,14.9789,15.0261,124700.0
2014-12-18 14:50:00,19.11,19.23,19.11,19.22,186900.0,15.0182,15.1125,15.0182,15.1047,186900.0
2014-12-18 15:00:00,19.22,19.24,19.17,19.18,198500.0,15.1047,15.1204,15.0654,15.0732,198500.0
2014-12-18 15:10:00,19.18,19.25,19.14,19.25,175800.0,15.0732,15.1282,15.0418,15.1282,175800.0
2014-12-18 15:20:00,19.24,19.32,19.23,19.27,218200.0,15.1204,15.1832,15.1125,15.144,218200.0
2014-12-18 15:30:00,19.27,19.32,19.24,19.25,255700.0,15.144,15.1832,15.1204,15.1282,255700.0
2014-12-18 15:40:00,19.26,19.43,19.26,19.4,534000.0,15.1361,15.2697,15.1361,15.2461,534000.0
2014-12-18 15:50:00,19.41,19.43,19.35,19.39,879000.0,15.254,15.2697,15.2068,15.2383,879000.0
2014-12-19 09:30:00,19.29,19.45,19.29,19.45,1002900.0,15.1597,15.2854,15.1597,15.2854,1002900.0
2014-12-19 09:40:00,19.45,19.74,19.45,19.69,291900.0,15.2854,15.5133,15.2854,15.474,291900.0
2014-12-19 09:50:00,19.69,19.74,19.61,19.7,195800.0,15.474,15.5133,15.4112,15.4819,195800.0
2014-12-19 10:00:00,19.7,19.83,19.54,19.79,403000.0,15.4819,15.584,15.3561,15.5526,403000.0
2014-12-19 10:10:00,19.79,19.81,19.73,19.78,305400.0,15.5526,15.5683,15.5055,15.5448,305400.0
2014-12-19 10:20:00,19.77,19.98,19.76,19.89,584900.0,15.5369,15.7019,15.529,15.6312,584900.0
2014-12-19 10:30:00,19.89,20.09,19.88,20.02,379900.0,15.6312,15.7884,15.6233,15.7334,379900.0
2014-12-19 10:40:00,20.03,20.05,19.87,19.87,352000.0,15.7412,15.7569,15.6155,15.6155,352000.0
2014-12-19 10:50:00,19.87,19.89,19.8,19.81,174400.0,15.6155,15.6312,15.5605,15.5683,174400.0
2014-12-19 11:00:00,19.82,19.86,19.71,19.73,200300.0,15.5762,15.6076,15.4897,15.5055,200300.0
2014-12-19 11:10:00,19.72,19.86,19.68,19.86,152300.0,15.4976,15.6076,15.4662,15.6076,152300.0
2014-12-19 11:20:00,19.86,19.89,19.83,19.88,187900.0,15.6076,15.6312,15.584,15.6233,187900.0
2014-12-19 11:30:00,19.87,19.88,19.79,19.79,152700.0,15.6155,15.6233,15.5526,15.5526,152700.0
2014-12-19 11:40:00,19.79,19.86,19.77,19.81,178700.0,15.5526,15.6076,15.5369,15.5683,178700.0
2014-12-19 11:50:00,19.81,19.83,19.73,19.78,174100.0,15.5683,15.584,15.5055,15.5448,174100.0
2014-12-19 12:00:00,19.77,19.78,19.68,19.7,93800.0,15.5369,15.5448,15.4662,15.4819,93800.0
2014-12-19 12:10:00,19.7,19.72,19.66,19.71,157300.0,15.4819,15.4976,15.4504,15.4897,157300.0
2014-12-19 12:20:00,19.72,19.78,19.72,19.78,90900.0,15.4976,15.5448,15.4976,15.5448,90900.0
2014-12-19 12:30:00,19.78,19.83,19.75,19.76,74600.0,15.5448,15.584,15.5212,15.529,74600.0
2014-12-19 12:40:00,19.76,19.77,19.71,19.71,98400.0,15.529,15.5369,15.4897,15.4897,98400.0
2014-12-19 12:50:00,19.7,19.73,19.66,19.68,108900.0,15.4819,15.5055,15.4504,15.4662,108900.0
2014-12-19 13:00:00,19.68,19.73,19.67,19.67,71200.0,15.4662,15.5055,15.4583,15.4583,71200.0
2014-12-19 13:10:00,19.67,19.7,19.6,19.61,154200.0,15.4583,15.4819,15.4033,15.4112,154200.0
2014-12-19 13:20:00,19.6,19.62,19.56,19.6,267000.0,15.4033,15.419,15.3719,15.4033,267000.0
2014-12-19 13:30:00,19.6,19.66,19.59,19.62,244900.0,15.4033,15.4504,15.3954,15.419,244900.0
2014-12-19 13:40:00,19.63,19.64,19.56,19.59,167600.0,15.4269,15.4347,15.3719,15.3954,167600.0
2014-12-19 13:50:00,19.6,19.61,19.57,19.58,125600.0,15.4033,15.4112,15.3797,15.3876,125600.0
2014-12-19 14:00:00,19.57,19.62,19.57,19.61,141600.0,15.3797,15.419,15.3797,15.4112,141600.0
2014-12-19 14:10:00,19.6,19.65,19.59,19.62,75700.0,15.4033,15.4426,15.3954,15.419,75700.0
2014-12-19 14:20:00,19.62,19.62,19.57,19.6,129500.0,15.419,15.419,15.3797,15.4033,129500.0
2014-12-19 14:30:00,19.59,19.66,19.57,19.61,121300.0,15.3954,15.4504,15.3797,15.4112,121300.0
2014-12-19 14:40:00,19.61,19.63,19.57,19.59,176400.0,15.4112,15.4269,15.3797,15.3954,176400.0
2014-12-19 14:50:00,19.6,19.64,19.57,19.6,150300.0,15.4033,15.4347,15.3797,15.4033,150300.0
2014-12-19 15:00:00,19.61,19.7,19.61,19.67,185700.0,15.4112,15.4819,15.4112,15.4583,185700.0
2014-12-19 15:10:00,19.67,19.68,19.59,19.63,287800.0,15.4583,15.4662,15.3954,15.4269,287800.0
2014-12-19 15:20:00,19.62,19.63,19.55,19.55,380500.0,15.419,15.4269,15.364,15.364,380500.0
2014-12-19 15:30:00,19.56,19.57,19.41,19.43,742100.0,15.3719,15.3797,15.254,15.2697,742100.0
2014-12-19 15:40:00,19.43,19.62,19.37,19.52,1163900.0,15.2697,15.419,15.2225,15.3404,1163900.0
2014-12-19 15:50:00,19.53,19.54,19.23,19.26,2524600.0,15.3483,15.3561,15.1125,15.1361,2524600.0
2014-12-22 09:30:00,18.8,19.17,18.8,18.97,596800.0,14.7746,15.0654,14.7746,14.9082,596800.0
2014-12-22 09:40:00,18.96,19.04,18.86,18.99,244000.0,14.9003,14.9632,14.8217,14.9239,244000.0
2014-12-22 09:50:00,18.98,19.01,18.77,18.8,252000.0,14.916,14.9396,14.751,14.7746,252000.0
2014-12-22 10:00:00,18.8,18.87,18.76,18.78,213700.0,14.7746,14.8296,14.7432,14.7589,213700.0
2014-12-22 10:10:00,18.77,18.78,18.58,18.74,379300.0,14.751,14.7589,14.6017,14.7274,379300.0
2014-12-22 10:20:00,18.73,18.79,18.66,18.66,162800.0,14.7196,14.7667,14.6646,14.6646,162800.0
2014-12-22 10:30:00,18.67,18.7,18.61,18.63,224600.0,14.6724,14.696,14.6253,14.641,224600.0
2014-12-22 10:40:00,18.63,18.63,18.52,18.58,239400.0,14.641,14.641,14.5545,14.6017,239400.0
2014-12-22 10:50:00,18.59,18.61,18.5,18.51,206200.0,14.6096,14.6253,14.5388,14.5467,206200.0
2014-12-22 11:00:00,18.51,18.52,18.41,18.41,275500.0,14.5467,14.5545,14.4681,14.4681,275500.0
2014-12-22 11:10:00,18.42,18.49,18.39,18.42,232200.0,14.476,14.531,14.4524,14.476,232200.0
2014-12-22 11:20:00,18.42,18.53,18.39,18.46,366900.0,14.476,14.5624,14.4524,14.5074,366900.0
2014-12-22 11:30:00,18.45,18.47,18.34,18.44,175200.0,14.4995,14.5152,14.4131,14.4917,175200.0
2014-12-22 11:40:00,18.45,18.45,18.35,18.41,231100.0,14.4995,14.4995,14.4209,14.4681,231100.0
2014-12-22 11:50:00,18.41,18.55,18.4,18.43,177600.0,14.4681,14.5781,14.4602,14.4838,177600.0
2014-12-22 12:00:00,18.43,18.46,18.34,18.34,185800.0,14.4838,14.5074,14.4131,14.4131,185800.0
2014-12-22 12:10:00,18.34,18.4,18.25,18.38,263800.0,14.4131,14.4602,14.3424,14.4445,263800.0
2014-12-22 12:20:00,18.37,18.39,18.32,18.37,125800.0,14.4367,14.4524,14.3974,14.4367,125800.0
2014-12-22 12:30:00,18.37,18.39,18.23,18.24,218600.0,14.4367,14.4524,14.3266,14.3345,218600.0
2014-12-22 12:40:00,18.25,18.37,18.23,18.28,136200.0,14.3424,14.4367,14.3266,14.3659,136200.0
2014-12-22 12:50:00,18.27,18.4,18.26,18.37,105900.0,14.3581,14.4602,14.3502,14.4367,105900.0
2014-12-22 13:00:00,18.36,18.38,18.28,18.3,176300.0,14.4288,14.4445,14.3659,14.3816,176300.0
2014-12-22 13:10:00,18.31,18.4,18.26,18.26,120100.0,14.3895,14.4602,14.3502,14.3502,120100.0
2014-12-22 13:20:00,18.27,18.3,18.25,18.26,112700.0,14.3581,14.3816,14.3424,14.3502,112700.0
2014-12-22 13:30:00,18.26,18.27,18.17,18.17,88500.0,14.3502,14.3581,14.2795,14.2795,88500.0
2014-12-22 13:40:00,18.16,18.18,18.1,18.17,183400.0,14.2716,14.2873,14.2245,14.2795,183400.0
2014-12-22 13:50:00,18.18,18.23,18.16,18.18,128000.0,14.2873,14.3266,14.2716,14.2873,128000.0
2014-12-22 14:00:00,18.19,18.22,18.17,18.17,158500.0,14.2952,14.3188,14.2795,14.2795,158500.0
2014-12-22 14:10:00,18.17,18.19,18.13,18.13,162900.0,14.2795,14.2952,14.248,14.248,162900.0
2014-12-22 14:20:00,18.13,18.13,18.05,18.1,208500.0,14.248,14.248,14.1852,14.2245,208500.0
2014-12-22 14:30:00,18.1,18.13,18.03,18.05,201000.0,14.2245,14.248,14.1695,14.1852,201000.0
2014-12-22 14:40:00,18.04,18.07,18.02,18.03,154200.0,14.1773,14.2009,14.1616,14.1695,154200.0
2014-12-22 14:50:00,18.04,18.15,18.01,18.13,293800.0,14.1773,14.2638,14.1537,14.248,293800.0
2014-12-22 15:00:00,18.13,18.17,18.09,18.09,162800.0,14.248,14.2795,14.2166,14.2166,162800.0
2014-12-22 15:10:00,18.1,18.12,18.05,18.06,211900.0,14.2245,14.2402,14.1852,14.193,211900.0
2014-12-22 15:20:00,18.05,18.16,18.04,18.15,484000.0,14.1852,14.2716,14.1773,14.2638,484000.0
2014-12-22 15:30:00,18.15,18.23,18.12,18.2,557300.0,14.2638,14.3266,14.2402,14.3031,557300.0
2014-12-22 15:40:00,18.2,18.2,18.14,18.18,556300.0,14.3031,14.3031,14.2559,14.2873,556300.0
2014-12-22 15:50:00,18.18,18.22,18.12,18.18,1236700.0,14.2873,14.3188,14.2402,14.2873,1236700.0
2014-12-23 09:30:00,18.11,18.34,18.11,18.31,298400.0,14.2323,14.4131,14.2323,14.3895,298400.0
2014-12-23 09:40:00,18.31,18.41,18.26,18.35,214800.0,14.3895,14.4681,14.3502,14.4209,214800.0
2014-12-23 09:50:00,18.36,18.4,18.29,18.38,206600.0,14.4288,14.4602,14.3738,14.4445,206600.0
2014-12-23 10:00:00,18.39,18.52,18.31,18.51,156800.0,14.4524,14.5545,14.3895,14.5467,156800.0
2014-12-23 10:10:00,18.51,18.51,18.42,18.42,108600.0,14.5467,14.5467,14.476,14.476,108600.0
2014-12-23 10:20:00,18.43,18.52,18.4,18.52,101800.0,14.4838,14.5545,14.4602,14.5545,101800.0
2014-12-23 10:30:00,18.52,18.66,18.5,18.57,280400.0,14.5545,14.6646,14.5388,14.5938,280400.0
2014-12-23 10:40:00,18.57,18.6,18.48,18.5,124700.0,14.5938,14.6174,14.5231,14.5388,124700.0
2014-12-23 10:50:00,18.49,18.6,18.46,18.59,103900.0,14.531,14.6174,14.5074,14.6096,103900.0
2014-12-23 11:00:00,18.59,18.59,18.52,18.57,108200.0,14.6096,14.6096,14.5545,14.5938,108200.0
2014-12-23 11:10:00,18.57,18.6,18.48,18.54,95000.0,14.5938,14.6174,14.5231,14.5703,95000.0
2014-12-23 11:20:00,18.55,18.56,18.48,18.51,127200.0,14.5781,14.586,14.5231,14.5467,127200.0
2014-12-23 11:30:00,18.5,18.51,18.43,18.49,130500.0,14.5388,14.5467,14.4838,14.531,130500.0
2014-12-23 11:40:00,18.49,18.54,18.46,18.54,144100.0,14.531,14.5703,14.5074,14.5703,144100.0
2014-12-23 11:50:00,18.53,18.55,18.49,18.53,112200.0,14.5624,14.5781,14.531,14.5624,112200.0
2014-12-23 12:00:00,18.53,18.58,18.5,18.57,161300.0,14.5624,14.6017,14.5388,14.5938,161300.0
2014-12-23 12:10:00,18.57,18.58,18.51,18.54,122700.0,14.5938,14.6017,14.5467,14.5703,122700.0
2014-12-23 12:20:00,18.55,18.61,18.5,18.5,88400.0,14.5781,14.6253,14.5388,14.5388,88400.0
2014-12-23 12:30:00,18.5,18.52,18.44,18.5,114300.0,14.5388,14.5545,14.4917,14.5388,114300.0
2014-12-23 12:40:00,18.51,18.56,18.47,18.5,193000.0,14.5467,14.586,14.5152,14.5388,193000.0
2014-12-23 12:50:00,18.51,18.51,18.41,18.45,139300.0,14.5467,14.5467,14.4681,14.4995,139300.0
2014-12-23 13:00:00,18.45,18.48,18.42,18.43,108300.0,14.4995,14.5231,14.476,14.4838,108300.0
2014-12-23 13:10:00,18.44,18.48,18.42,18.44,89100.0,14.4917,14.5231,14.476,14.4917,89100.0
2014-12-23 13:20:00,18.43,18.49,18.42,18.48,62600.0,14.4838,14.531,14.476,14.5231,62600.0
2014-12-23 13:30:00,18.49,18.51,18.43,18.45,74600.0,14.531,14.5467,14.4838,14.4995,74600.0
2014-12-23 13:40:00,18.44,18.44,18.36,18.36,120700.0,14.4917,14.4917,14.4288,14.4288,120700.0
2014-12-23 13:50:00,18.37,18.38,18.26,18.27,177000.0,14.4367,14.4445,14.3502,14.3581,177000.0
2014-12-23 14:00:00,18.28,18.38,18.27,18.35,137700.0,14.3659,14.4445,14.3581,14.4209,137700.0
2014-12-23 14:10:00,18.34,18.36,18.32,18.33,97600.0,14.4131,14.4288,14.3974,14.4052,97600.0
2014-12-23 14:20:00,18.34,18.36,18.31,18.32,102800.0,14.4131,14.4288,14.3895,14.3974,102800.0
2014-12-23 14:30:00,18.32,18.33,18.22,18.24,140300.0,14.3974,14.4052,14.3188,14.3345,140300.0
2014-12-23 14:40:00,18.24,18.27,18.14,18.14,142200.0,14.3345,14.3581,14.2559,14.2559,142200.0
2014-12-23 14:50:00,18.14,18.14,17.95,18.06,317400.0,14.2559,14.2559,14.1066,14.193,317400.0
2014-12-23 15:00:00,18.06,18.09,18.0,18.03,198500.0,14.193,14.2166,14.1459,14.1695,198500.0
2014-12-23 15:10:00,18.03,18.08,18.02,18.04,184200.0,14.1695,14.2088,14.1616,14.1773,184200.0
2014-12-23 15:20:00,18.05,18.08,18.02,18.06,196500.0,14.1852,14.2088,14.1616,14.193,196500.0
2014-12-23 15:30:00,18.05,18.1,18.01,18.06,285200.0,14.1852,14.2245,14.1537,14.193,285200.0
2014-12-23 15:40:00,18.06,18.07,18.01,18.04,244700.0,14.193,14.2009,14.1537,14.1773,244700.0
2014-12-23 15:50:00,18.03,18.06,18.03,18.04,355000.0,14.1695,14.193,14.1695,14.1773,355000.0
2014-12-24 09:30:00,17.97,18.3,17.97,18.16,158300.0,14.1223,14.3816,14.1223,14.2716,158300.0
2014-12-24 09:40:00,18.17,18.17,17.97,18.03,131300.0,14.2795,14.2795,14.1223,14.1695,131300.0
2014-12-24 09:50:00,18.04,18.2,18.03,18.19,170700.0,14.1773,14.3031,14.1695,14.2952,170700.0
2014-12-24 10:00:00,18.2,18.29,18.13,18.19,149600.0,14.3031,14.3738,14.248,14.2952,149600.0
2014-12-24 10:10:00,18.2,18.3,18.16,18.25,102400.0,14.3031,14.3816,14.2716,14.3424,102400.0
2014-12-24 10:20:00,18.24,18.27,18.15,18.27,221400.0,14.3345,14.3581,14.2638,14.3581,221400.0
2014-12-24 10:30:00,18.27,18.39,18.24,18.38,113700.0,14.3581,14.4524,14.3345,14.4445,113700.0
2014-12-24 10:40:00,18.38,18.47,18.34,18.42,125700.0,14.4445,14.5152,14.4131,14.476,125700.0
2014-12-24 10:50:00,18.41,18.5,18.41,18.5,154400.0,14.4681,14.5388,14.4681,14.5388,154400.0
2014-12-24 11:00:00,18.51,18.57,18.5,18.55,136800.0,14.5467,14.5938,14.5388,14.5781,136800.0
2014-12-24 11:10:00,18.55,18.62,18.48,18.56,173400.0,14.5781,14.6331,14.5231,14.586,173400.0
2014-12-24 11:20:00,18.55,18.57,18.44,18.52,119600.0,14.5781,14.5938,14.4917,14.5545,119600.0
2014-12-24 11:30:00,18.52,18.56,18.48,18.56,66400.0,14.5545,14.586,14.5231,14.586,66400.0
2014-12-24 11:40:00,18.56,18.58,18.5,18.53,63900.0,14.586,14.6017,14.5388,14.5624,63900.0
2014-12-24 11:50:00,18.53,18.53,18.35,18.43,108900.0,14.5624,14.5624,14.4209,14.4838,108900.0
2014-12-24 12:00:00,18.43,18.52,18.43,18.48,50200.0,14.4838,14.5545,14.4838,14.5231,50200.0
2014-12-24 12:10:00,18.49,18.5,18.44,18.46,43500.0,14.531,14.5388,14.4917,14.5074,43500.0
2014-12-24 12:20:00,18.46,18.54,18.45,18.5,102200.0,14.5074,14.5703,14.4995,14.5388,102200.0
2014-12-24 12:30:00,18.5,18.6,18.47,18.6,162300.0,14.5388,14.6174,14.5152,14.6174,162300.0
2014-12-24 12:40:00,18.6,18.71,18.6,18.66,265500.0,14.6174,14.7039,14.6174,14.6646,265500.0
2014-12-24 12:50:00,18.66,18.68,18.54,18.56,291200.0,14.6646,14.6803,14.5703,14.586,291200.0
2014-12-26 09:30:00,19.05,19.05,18.78,18.98,302600.0,14.9711,14.9711,14.7589,14.916,302600.0
2014-12-26 09:40:00,18.98,19.14,18.9,18.99,268500.0,14.916,15.0418,14.8532,14.9239,268500.0
2014-12-26 09:50:00,18.98,19.09,18.97,18.97,97800.0,14.916,15.0025,14.9082,14.9082,97800.0
2014-12-26 10:00:00,18.96,19.05,18.84,18.94,96100.0,14.9003,14.9711,14.806,14.8846,96100.0
2014-12-26 10:10:00,18.95,18.96,18.81,18.91,106500.0,14.8925,14.9003,14.7824,14.861,106500.0
2014-12-26 10:20:00,18.91,18.95,18.82,18.83,94900.0,14.861,14.8925,14.7903,14.7982,94900.0
2014-12-26 10:30:00,18.84,18.91,18.82,18.87,171300.0,14.806,14.861,14.7903,14.8296,171300.0
2014-12-26 10:40:00,18.86,18.9,18.83,18.83,97800.0,14.8217,14.8532,14.7982,14.7982,97800.0
2014-12-26 10:50:00,18.82,18.83,18.72,18.81,110700.0,14.7903,14.7982,14.7117,14.7824,110700.0
2014-12-26 11:00:00,18.81,18.9,18.78,18.86,90900.0,14.7824,14.8532,14.7589,14.8217,90900.0
2014-12-26 11:10:00,18.86,18.9,18.82,18.88,69500.0,14.8217,14.8532,14.7903,14.8375,69500.0
2014-12-26 11:20:00,18.89,18.94,18.88,18.9,109200.0,14.8453,14.8846,14.8375,14.8532,109200.0
2014-12-26 11:30:00,18.9,18.95,18.87,18.93,159000.0,14.8532,14.8925,14.8296,14.8768,159000.0
2014-12-26 11:40:00,18.93,18.93,18.87,18.89,70800.0,14.8768,14.8768,14.8296,14.8453,70800.0
2014-12-26 11:50:00,18.9,18.92,18.87,18.92,44600.0,14.8532,14.8689,14.8296,14.8689,44600.0
2014-12-26 12:00:00,18.92,18.97,18.92,18.96,64000.0,14.8689,14.9082,14.8689,14.9003,64000.0
2014-12-26 12:10:00,18.96,19.06,18.95,19.05,117500.0,14.9003,14.9789,14.8925,14.9711,117500.0
2014-12-26 12:20:00,19.05,19.06,19.0,19.01,90100.0,14.9711,14.9789,14.9318,14.9396,90100.0
2014-12-26 12:30:00,19.01,19.03,18.95,19.02,85500.0,14.9396,14.9553,14.8925,14.9475,85500.0
2014-12-26 12:40:00,19.02,19.04,19.0,19.03,101400.0,14.9475,14.9632,14.9318,14.9553,101400.0
2014-12-26 12:50:00,19.02,19.04,18.95,18.95,77800.0,14.9475,14.9632,14.8925,14.8925,77800.0
2014-12-26 13:00:00,18.96,18.98,18.91,18.93,64000.0,14.9003,14.916,14.861,14.8768,64000.0
2014-12-26 13:10:00,18.93,18.96,18.89,18.89,80900.0,14.8768,14.9003,14.8453,14.8453,80900.0
2014-12-26 13:20:00,18.89,18.94,18.87,18.89,69300.0,14.8453,14.8846,14.8296,14.8453,69300.0
2014-12-26 13:30:00,18.89,18.91,18.87,18.87,58900.0,14.8453,14.861,14.8296,14.8296,58900.0
2014-12-26 13:40:00,18.88,18.88,18.79,18.88,164700.0,14.8375,14.8375,14.7667,14.8375,164700.0
2014-12-26 13:50:00,18.88,18.92,18.86,18.9,102300.0,14.8375,14.8689,14.8217,14.8532,102300.0
2014-12-26 14:00:00,18.89,18.91,18.88,18.91,106400.0,14.8453,14.861,14.8375,14.861,106400.0
2014-12-26 14:10:00,18.91,18.98,18.9,18.98,47000.0,14.861,14.916,14.8532,14.916,47000.0
2014-12-26 14:20:00,18.97,18.99,18.95,18.99,85500.0,14.9082,14.9239,14.8925,14.9239,85500.0
2014-12-26 14:30:00,18.99,19.06,18.98,19.02,258100.0,14.9239,14.9789,14.916,14.9475,258100.0
2014-12-26 14:40:00,19.02,19.03,19.0,19.0,45600.0,14.9475,14.9553,14.9318,14.9318,45600.0
2014-12-26 14:50:00,19.01,19.02,18.99,18.99,91200.0,14.9396,14.9475,14.9239,14.9239,91200.0
2014-12-26 15:00:00,19.0,19.0,18.97,18.98,53300.0,14.9318,14.9318,14.9082,14.916,53300.0
2014-12-26 15:10:00,18.98,19.0,18.94,18.99,130400.0,14.916,14.9318,14.8846,14.9239,130400.0
2014-12-26 15:20:00,18.99,19.01,18.98,18.98,91000.0,14.9239,14.9396,14.916,14.916,91000.0
2014-12-26 15:30:00,18.97,19.02,18.96,19.0,164000.0,14.9082,14.9475,14.9003,14.9318,164000.0
2014-12-26 15:40:00,19.0,19.01,18.92,18.92,198900.0,14.9318,14.9396,14.8689,14.8689,198900.0
2014-12-26 15:50:00,18.93,18.94,18.85,18.85,463800.0,14.8768,14.8846,14.8139,14.8139,463800.0
2014-12-29 09:30:00,18.71,18.81,18.6,18.66,216000.0,14.7039,14.7824,14.6174,14.6646,216000.0
2014-12-29 09:40:00,18.65,18.68,18.54,18.67,310600.0,14.6567,14.6803,14.5703,14.6724,310600.0
2014-12-29 09:50:00,18.67,18.81,18.64,18.75,139600.0,14.6724,14.7824,14.6488,14.7353,139600.0
2014-12-29 10:00:00,18.75,18.82,18.72,18.81,133300.0,14.7353,14.7903,14.7117,14.7824,133300.0
2014-12-29 10:10:00,18.81,18.85,18.75,18.79,107300.0,14.7824,14.8139,14.7353,14.7667,107300.0
2014-12-29 10:20:00,18.79,18.82,18.76,18.77,87400.0,14.7667,14.7903,14.7432,14.751,87400.0
2014-12-29 10:30:00,18.78,18.82,18.71,18.71,92800.0,14.7589,14.7903,14.7039,14.7039,92800.0
2014-12-29 10:40:00,18.71,18.72,18.6,18.62,177500.0,14.7039,14.7117,14.6174,14.6331,177500.0
2014-12-29 10:50:00,18.61,18.68,18.58,18.6,141600.0,14.6253,14.6803,14.6017,14.6174,141600.0
2014-12-29 11:00:00,18.59,18.66,18.54,18.55,99000.0,14.6096,14.6646,14.5703,14.5781,99000.0
2014-12-29 11:10:00,18.55,18.61,18.52,18.54,93900.0,14.5781,14.6253,14.5545,14.5703,93900.0
2014-12-29 11:20:00,18.55,18.6,18.5,18.6,115200.0,14.5781,14.6174,14.5388,14.6174,115200.0
2014-12-29 11:30:00,18.59,18.6,18.52,18.55,88100.0,14.6096,14.6174,14.5545,14.5781,88100.0
2014-12-29 11:40:00,18.56,18.63,18.55,18.63,82700.0,14.586,14.641,14.5781,14.641,82700.0
2014-12-29 11:50:00,18.63,18.64,18.58,18.61,74500.0,14.641,14.6488,14.6017,14.6253,74500.0
2014-12-29 12:00:00,18.6,18.6,18.52,18.53,79300.0,14.6174,14.6174,14.5545,14.5624,79300.0
2014-12-29 12:10:00,18.54,18.58,18.53,18.56,70600.0,14.5703,14.6017,14.5624,14.586,70600.0
2014-12-29 12:20:00,18.56,18.6,18.52,18.54,97400.0,14.586,14.6174,14.5545,14.5703,97400.0
2014-12-29 12:30:00,18.54,18.68,18.53,18.68,139000.0,14.5703,14.6803,14.5624,14.6803,139000.0
2014-12-29 12:40:00,18.68,18.76,18.62,18.76,178000.0,14.6803,14.7432,14.6331,14.7432,178000.0
2014-12-29 12:50:00,18.75,18.78,18.71,18.78,110600.0,14.7353,14.7589,14.7039,14.7589,110600.0
2014-12-29 13:00:00,18.78,18.85,18.76,18.81,153000.0,14.7589,14.8139,14.7432,14.7824,153000.0
2014-12-29 13:10:00,18.8,18.81,18.72,18.75,81000.0,14.7746,14.7824,14.7117,14.7353,81000.0
2014-12-29 13:20:00,18.75,18.76,18.69,18.69,73200.0,14.7353,14.7432,14.6881,14.6881,73200.0
2014-12-29 13:30:00,18.69,18.7,18.6,18.62,74600.0,14.6881,14.696,14.6174,14.6331,74600.0
2014-12-29 13:40:00,18.62,18.69,18.61,18.63,67300.0,14.6331,14.6881,14.6253,14.641,67300.0
2014-12-29 13:50:00,18.63,18.67,18.62,18.64,52300.0,14.641,14.6724,14.6331,14.6488,52300.0
2014-12-29 14:00:00,18.63,18.63,18.59,18.6,53900.0,14.641,14.641,14.6096,14.6174,53900.0
2014-12-29 14:10:00,18.61,18.63,18.54,18.56,84300.0,14.6253,14.641,14.5703,14.586,84300.0
2014-12-29 14:20:00,18.56,18.63,18.55,18.61,152300.0,14.586,14.641,14.5781,14.6253,152300.0
2014-12-29 14:30:00,18.6,18.62,18.59,18.6,78700.0,14.6174,14.6331,14.6096,14.6174,78700.0
2014-12-29 14:40:00,18.6,18.64,18.59,18.59,70300.0,14.6174,14.6488,14.6096,14.6096,70300.0
2014-12-29 14:50:00,18.59,18.62,18.59,18.59,85900.0,14.6096,14.6331,14.6096,14.6096,85900.0
2014-12-29 15:00:00,18.6,18.61,18.57,18.61,136800.0,14.6174,14.6253,14.5938,14.6253,136800.0
2014-12-29 15:10:00,18.61,18.61,18.59,18.61,135700.0,14.6253,14.6253,14.6096,14.6253,135700.0
2014-12-29 15:20:00,18.61,18.62,18.56,18.57,199100.0,14.6253,14.6331,14.586,14.5938,199100.0
2014-12-29 15:30:00,18.57,18.6,18.54,18.6,147400.0,14.5938,14.6174,14.5703,14.6174,147400.0
2014-12-29 15:40:00,18.6,18.61,18.56,18.6,265200.0,14.6174,14.6253,14.586,14.6174,265200.0
2014-12-29 15:50:00,18.59,18.64,18.59,18.6,587700.0,14.6096,14.6488,14.6096,14.6174,587700.0
2014-12-30 09:30:00,18.86,18.92,18.81,18.88,202900.0,14.8217,14.8689,14.7824,14.8375,202900.0
2014-12-30 09:40:00,18.88,19.1,18.88,19.08,359000.0,14.8375,15.0104,14.8375,14.9946,359000.0
2014-12-30 09:50:00,19.08,19.3,19.08,19.3,330500.0,14.9946,15.1675,14.9946,15.1675,330500.0
2014-12-30 10:00:00,19.29,19.34,19.22,19.28,443900.0,15.1597,15.199,15.1047,15.1518,443900.0
2014-12-30 10:10:00,19.29,19.36,19.15,19.25,256100.0,15.1597,15.2147,15.0496,15.1282,256100.0
2014-12-30 10:20:00,19.25,19.32,19.2,19.31,222400.0,15.1282,15.1832,15.0889,15.1754,222400.0
2014-12-30 10:30:00,19.31,19.36,19.27,19.34,149300.0,15.1754,15.2147,15.144,15.199,149300.0
2014-12-30 10:40:00,19.34,19.37,19.31,19.32,145700.0,15.199,15.2225,15.1754,15.1832,145700.0
2014-12-30 10:50:00,19.33,19.43,19.31,19.4,347600.0,15.1911,15.2697,15.1754,15.2461,347600.0
2014-12-30 11:00:00,19.39,19.47,19.34,19.37,174200.0,15.2383,15.3011,15.199,15.2225,174200.0
2014-12-30 11:10:00,19.38,19.4,19.33,19.36,92000.0,15.2304,15.2461,15.1911,15.2147,92000.0
2014-12-30 11:20:00,19.37,19.41,19.29,19.37,155300.0,15.2225,15.254,15.1597,15.2225,155300.0
2014-12-30 11:30:00,19.37,19.42,19.33,19.34,103200.0,15.2225,15.2618,15.1911,15.199,103200.0
2014-12-30 11:40:00,19.35,19.44,19.32,19.39,128000.0,15.2068,15.2776,15.1832,15.2383,128000.0
2014-12-30 11:50:00,19.39,19.42,19.35,19.4,82200.0,15.2383,15.2618,15.2068,15.2461,82200.0
2014-12-30 12:00:00,19.4,19.46,19.38,19.43,115100.0,15.2461,15.2933,15.2304,15.2697,115100.0
2014-12-30 12:10:00,19.43,19.46,19.41,19.43,137000.0,15.2697,15.2933,15.254,15.2697,137000.0
2014-12-30 12:20:00,19.44,19.47,19.42,19.43,84200.0,15.2776,15.3011,15.2618,15.2697,84200.0
2014-12-30 12:30:00,19.43,19.45,19.38,19.4,227000.0,15.2697,15.2854,15.2304,15.2461,227000.0
2014-12-30 12:40:00,19.4,19.47,19.4,19.45,315200.0,15.2461,15.3011,15.2461,15.2854,315200.0
2014-12-30 12:50:00,19.45,19.49,19.41,19.45,272700.0,15.2854,15.3168,15.254,15.2854,272700.0
2014-12-30 13:00:00,19.45,19.48,19.43,19.45,89700.0,15.2854,15.309,15.2697,15.2854,89700.0
2014-12-30 13:10:00,19.45,19.48,19.4,19.41,211200.0,15.2854,15.309,15.2461,15.254,211200.0
2014-12-30 13:20:00,19.41,19.41,19.28,19.29,193400.0,15.254,15.254,15.1518,15.1597,193400.0
2014-12-30 13:30:00,19.3,19.34,19.26,19.34,149600.0,15.1675,15.199,15.1361,15.199,149600.0
2014-12-30 13:40:00,19.34,19.4,19.32,19.33,126300.0,15.199,15.2461,15.1832,15.1911,126300.0
2014-12-30 13:50:00,19.34,19.43,19.34,19.41,117800.0,15.199,15.2697,15.199,15.254,117800.0
2014-12-30 14:00:00,19.4,19.43,19.38,19.39,115400.0,15.2461,15.2697,15.2304,15.2383,115400.0
2014-12-30 14:10:00,19.39,19.41,19.38,19.39,80400.0,15.2383,15.254,15.2304,15.2383,80400.0
2014-12-30 14:20:00,19.39,19.42,19.32,19.36,135000.0,15.2383,15.2618,15.1832,15.2147,135000.0
2014-12-30 14:30:00,19.35,19.37,19.33,19.33,69400.0,15.2068,15.2225,15.1911,15.1911,69400.0
2014-12-30 14:40:00,19.33,19.33,19.23,19.23,80900.0,15.1911,15.1911,15.1125,15.1125,80900.0
2014-12-30 14:50:00,19.23,19.29,19.22,19.29,120600.0,15.1125,15.1597,15.1047,15.1597,120600.0
2014-12-30 15:00:00,19.28,19.28,19.23,19.27,144700.0,15.1518,15.1518,15.1125,15.144,144700.0
2014-12-30 15:10:00,19.28,19.29,19.27,19.27,67400.0,15.1518,15.1597,15.144,15.144,67400.0
2014-12-30 15:20:00,19.27,19.28,19.23,19.24,111600.0,15.144,15.1518,15.1125,15.1204,111600.0
2014-12-30 15:30:00,19.24,19.3,19.24,19.3,168300.0,15.1204,15.1675,15.1204,15.1675,168300.0
2014-12-30 15:40:00,19.29,19.31,19.25,19.26,279900.0,15.1597,15.1754,15.1282,15.1361,279900.0
2014-12-30 15:50:00,19.26,19.28,19.23,19.25,463000.0,15.1361,15.1518,15.1125,15.1282,463000.0
2014-12-31 09:30:00,19.16,19.22,19.11,19.15,179800.0,15.0575,15.1047,15.0182,15.0496,179800.0
2014-12-31 09:40:00,19.14,19.16,19.01,19.06,174600.0,15.0418,15.0575,14.9396,14.9789,174600.0
2014-12-31 09:50:00,19.07,19.17,19.02,19.14,238300.0,14.9868,15.0654,14.9475,15.0418,238300.0
2014-12-31 10:00:00,19.14,19.23,19.12,19.19,157100.0,15.0418,15.1125,15.0261,15.0811,157100.0
2014-12-31 10:10:00,19.19,19.2,19.08,19.09,109900.0,15.0811,15.0889,14.9946,15.0025,109900.0
2014-12-31 10:20:00,19.09,19.17,19.0,19.0,188400.0,15.0025,15.0654,14.9318,14.9318,188400.0
2014-12-31 10:30:00,19.0,19.07,18.97,19.02,193200.0,14.9318,14.9868,14.9082,14.9475,193200.0
2014-12-31 10:40:00,19.01,19.03,18.85,18.94,169000.0,14.9396,14.9553,14.8139,14.8846,169000.0
2014-12-31 10:50:00,18.93,18.94,18.82,18.82,119400.0,14.8768,14.8846,14.7903,14.7903,119400.0
2014-12-31 11:00:00,18.82,18.87,18.82,18.85,249100.0,14.7903,14.8296,14.7903,14.8139,249100.0
2014-12-31 11:10:00,18.84,18.87,18.81,18.81,99900.0,14.806,14.8296,14.7824,14.7824,99900.0
2014-12-31 11:20:00,18.81,18.87,18.8,18.86,67700.0,14.7824,14.8296,14.7746,14.8217,67700.0
2014-12-31 11:30:00,18.86,18.89,18.83,18.85,220700.0,14.8217,14.8453,14.7982,14.8139,220700.0
2014-12-31 11:40:00,18.85,18.87,18.81,18.84,99500.0,14.8139,14.8296,14.7824,14.806,99500.0
2014-12-31 11:50:00,18.84,18.9,18.84,18.9,79400.0,14.806,14.8532,14.806,14.8532,79400.0
2014-12-31 12:00:00,18.9,18.91,18.87,18.89,59500.0,14.8532,14.861,14.8296,14.8453,59500.0
2014-12-31 12:10:00,18.89,18.96,18.88,18.94,87000.0,14.8453,14.9003,14.8375,14.8846,87000.0
2014-12-31 12:20:00,18.94,19.05,18.91,19.05,115700.0,14.8846,14.9711,14.861,14.9711,115700.0
2014-12-31 12:30:00,19.04,19.04,18.94,18.94,69100.0,14.9632,14.9632,14.8846,14.8846,69100.0
2014-12-31 12:40:00,18.94,18.95,18.86,18.92,78800.0,14.8846,14.8925,14.8217,14.8689,78800.0
2014-12-31 12:50:00,18.91,18.93,18.88,18.9,60200.0,14.861,14.8768,14.8375,14.8532,60200.0
2014-12-31 13:00:00,18.9,18.95,18.9,18.91,45600.0,14.8532,14.8925,14.8532,14.861,45600.0
2014-12-31 13:10:00,18.9,18.94,18.85,18.85,68300.0,14.8532,14.8846,14.8139,14.8139,68300.0
2014-12-31 13:20:00,18.85,18.9,18.84,18.87,85800.0,14.8139,14.8532,14.806,14.8296,85800.0
2014-12-31 13:30:00,18.87,18.92,18.83,18.87,215400.0,14.8296,14.8689,14.7982,14.8296,215400.0
2014-12-31 13:40:00,18.88,18.95,18.87,18.93,75700.0,14.8375,14.8925,14.8296,14.8768,75700.0
2014-12-31 13:50:00,18.93,18.94,18.88,18.89,84900.0,14.8768,14.8846,14.8375,14.8453,84900.0
2014-12-31 14:00:00,18.89,18.91,18.85,18.85,94500.0,14.8453,14.861,14.8139,14.8139,94500.0
2014-12-31 14:10:00,18.85,18.85,18.81,18.85,62700.0,14.8139,14.8139,14.7824,14.8139,62700.0
2014-12-31 14:20:00,18.85,18.93,18.85,18.93,83600.0,14.8139,14.8768,14.8139,14.8768,83600.0
2014-12-31 14:30:00,18.92,18.99,18.92,18.96,118700.0,14.8689,14.9239,14.8689,14.9003,118700.0
2014-12-31 14:40:00,18.97,19.09,18.96,19.05,160900.0,14.9082,15.0025,14.9003,14.9711,160900.0
2014-12-31 14:50:00,19.05,19.05,18.94,18.96,143400.0,14.9711,14.9711,14.8846,14.9003,143400.0
2014-12-31 15:00:00,18.96,19.04,18.95,19.02,130300.0,14.9003,14.9632,14.8925,14.9475,130300.0
2014-12-31 15:10:00,19.03,19.07,19.01,19.01,152300.0,14.9553,14.9868,14.9396,14.9396,152300.0
2014-12-31 15:20:00,19.01,19.07,18.99,19.06,152900.0,14.9396,14.9868,14.9239,14.9789,152900.0
2014-12-31 15:30:00,19.06,19.07,19.0,19.01,176200.0,14.9789,14.9868,14.9318,14.9396,176200.0
2014-12-31 15:40:00,19.01,19.03,18.94,18.94,278200.0,14.9396,14.9553,14.8846,14.8846,278200.0
2014-12-31 15:50:00,18.95,18.96,18.87,18.89,827000.0,14.8925,14.9003,14.8296,14.8453,827000.0
2015-01-02 09:30:00,18.65,18.8,18.6,18.71,185700.0,14.6567,14.7746,14.6174,14.7039,185700.0
2015-01-02 09:40:00,18.72,18.85,18.65,18.77,205200.0,14.7117,14.8139,14.6567,14.751,205200.0
2015-01-02 09:50:00,18.77,18.8,18.69,18.75,198700.0,14.751,14.7746,14.6881,14.7353,198700.0
2015-01-02 10:00:00,18.76,18.85,18.73,18.85,191400.0,14.7432,14.8139,14.7196,14.8139,191400.0
2015-01-02 10:10:00,18.85,18.98,18.84,18.96,203500.0,14.8139,14.916,14.806,14.9003,203500.0
2015-01-02 10:20:00,18.95,19.0,18.82,18.97,160200.0,14.8925,14.9318,14.7903,14.9082,160200.0
2015-01-02 10:30:00,18.97,19.06,18.9,19.05,194400.0,14.9082,14.9789,14.8532,14.9711,194400.0
2015-01-02 10:40:00,19.06,19.23,19.05,19.23,338900.0,14.9789,15.1125,14.9711,15.1125,338900.0
2015-01-02 10:50:00,19.22,19.35,19.2,19.32,298200.0,15.1047,15.2068,15.0889,15.1832,298200.0
2015-01-02 11:00:00,19.33,19.35,19.2,19.2,144200.0,15.1911,15.2068,15.0889,15.0889,144200.0
2015-01-02 11:10:00,19.21,19.24,19.16,19.22,144900.0,15.0968,15.1204,15.0575,15.1047,144900.0
2015-01-02 11:20:00,19.22,19.28,19.19,19.22,156700.0,15.1047,15.1518,15.0811,15.1047,156700.0
2015-01-02 11:30:00,19.22,19.26,19.18,19.24,96900.0,15.1047,15.1361,15.0732,15.1204,96900.0
2015-01-02 11:40:00,19.24,19.31,19.19,19.26,87700.0,15.1204,15.1754,15.0811,15.1361,87700.0
2015-01-02 11:50:00,19.25,19.37,19.24,19.32,109000.0,15.1282,15.2225,15.1204,15.1832,109000.0
2015-01-02 12:00:00,19.32,19.34,19.26,19.27,89400.0,15.1832,15.199,15.1361,15.144,89400.0
2015-01-02 12:10:00,19.27,19.29,19.12,19.16,157600.0,15.144,15.1597,15.0261,15.0575,157600.0
2015-01-02 12:20:00,19.16,19.19,19.08,19.16,116800.0,15.0575,15.0811,14.9946,15.0575,116800.0
2015-01-02 12:30:00,19.17,19.2,19.14,19.17,77700.0,15.0654,15.0889,15.0418,15.0654,77700.0
2015-01-02 12:40:00,19.17,19.24,19.16,19.17,88100.0,15.0654,15.1204,15.0575,15.0654,88100.0
2015-01-02 12:50:00,19.18,19.3,19.18,19.29,145500.0,15.0732,15.1675,15.0732,15.1597,145500.0
2015-01-02 13:00:00,19.3,19.37,19.28,19.36,137400.0,15.1675,15.2225,15.1518,15.2147,137400.0
2015-01-02 13:10:00,19.37,19.39,19.34,19.34,132800.0,15.2225,15.2383,15.199,15.199,132800.0
2015-01-02 13:20:00,19.35,19.35,19.3,19.31,99300.0,15.2068,15.2068,15.1675,15.1754,99300.0
2015-01-02 13:30:00,19.3,19.34,19.28,19.32,113400.0,15.1675,15.199,15.1518,15.1832,113400.0
2015-01-02 13:40:00,19.32,19.32,19.13,19.14,94600.0,15.1832,15.1832,15.0339,15.0418,94600.0
2015-01-02 13:50:00,19.15,19.19,19.07,19.07,94600.0,15.0496,15.0811,14.9868,14.9868,94600.0
2015-01-02 14:00:00,19.07,19.18,19.05,19.16,91600.0,14.9868,15.0732,14.9711,15.0575,91600.0
2015-01-02 14:10:00,19.16,19.21,19.15,19.21,78800.0,15.0575,15.0968,15.0496,15.0968,78800.0
2015-01-02 14:20:00,19.21,19.25,19.2,19.22,73000.0,15.0968,15.1282,15.0889,15.1047,73000.0
2015-01-02 14:30:00,19.21,19.32,19.19,19.25,77800.0,15.0968,15.1832,15.0811,15.1282,77800.0
2015-01-02 14:40:00,19.24,19.3,19.24,19.27,84400.0,15.1204,15.1675,15.1204,15.144,84400.0
2015-01-02 14:50:00,19.27,19.32,19.25,19.29,82600.0,15.144,15.1832,15.1282,15.1597,82600.0
2015-01-02 15:00:00,19.3,19.3,19.24,19.28,85900.0,15.1675,15.1675,15.1204,15.1518,85900.0
2015-01-02 15:10:00,19.27,19.32,19.24,19.27,126600.0,15.144,15.1832,15.1204,15.144,126600.0
2015-01-02 15:20:00,19.27,19.31,19.25,19.29,102900.0,15.144,15.1754,15.1282,15.1597,102900.0
2015-01-02 15:30:00,19.29,19.3,19.26,19.27,100900.0,15.1597,15.1675,15.1361,15.144,100900.0
2015-01-02 15:40:00,19.27,19.37,19.26,19.37,287700.0,15.144,15.2225,15.1361,15.2225,287700.0
2015-01-02 15:50:00,19.37,19.38,19.31,19.35,520500.0,15.2225,15.2304,15.1754,15.2068,520500.0
2015-01-05 09:30:00,19.51,19.6,19.33,19.37,486300.0,15.3326,15.4033,15.1911,15.2225,486300.0
2015-01-05 09:40:00,19.39,19.39,19.16,19.17,271000.0,15.2383,15.2383,15.0575,15.0654,271000.0
2015-01-05 09:50:00,19.17,19.19,19.06,19.11,150200.0,15.0654,15.0811,14.9789,15.0182,150200.0
2015-01-05 10:00:00,19.11,19.15,18.96,19.06,228300.0,15.0182,15.0496,14.9003,14.9789,228300.0
2015-01-05 10:10:00,19.06,19.07,18.86,18.86,190800.0,14.9789,14.9868,14.8217,14.8217,190800.0
2015-01-05 10:20:00,18.86,19.04,18.86,19.02,213000.0,14.8217,14.9632,14.8217,14.9475,213000.0
2015-01-05 10:30:00,19.02,19.17,19.02,19.16,248400.0,14.9475,15.0654,14.9475,15.0575,248400.0
2015-01-05 10:40:00,19.17,19.21,19.06,19.12,226100.0,15.0654,15.0968,14.9789,15.0261,226100.0
2015-01-05 10:50:00,19.11,19.13,18.97,19.06,175100.0,15.0182,15.0339,14.9082,14.9789,175100.0
2015-01-05 11:00:00,19.06,19.07,19.01,19.07,137000.0,14.9789,14.9868,14.9396,14.9868,137000.0
2015-01-05 11:10:00,19.07,19.17,19.06,19.16,190700.0,14.9868,15.0654,14.9789,15.0575,190700.0
2015-01-05 11:20:00,19.16,19.2,19.13,19.14,75500.0,15.0575,15.0889,15.0339,15.0418,75500.0
2015-01-05 11:30:00,19.13,19.15,19.09,19.14,92000.0,15.0339,15.0496,15.0025,15.0418,92000.0
2015-01-05 11:40:00,19.13,19.14,19.04,19.1,147600.0,15.0339,15.0418,14.9632,15.0104,147600.0
2015-01-05 11:50:00,19.09,19.1,18.95,18.98,182500.0,15.0025,15.0104,14.8925,14.916,182500.0
2015-01-05 12:00:00,18.98,19.1,18.96,19.05,143400.0,14.916,15.0104,14.9003,14.9711,143400.0
2015-01-05 12:10:00,19.04,19.1,18.99,19.1,95100.0,14.9632,15.0104,14.9239,15.0104,95100.0
2015-01-05 12:20:00,19.1,19.16,19.09,19.12,91400.0,15.0104,15.0575,15.0025,15.0261,91400.0
2015-01-05 12:30:00,19.13,19.18,19.12,19.15,89100.0,15.0339,15.0732,15.0261,15.0496,89100.0
2015-01-05 12:40:00,19.15,19.19,19.14,19.18,110200.0,15.0496,15.0811,15.0418,15.0732,110200.0
2015-01-05 12:50:00,19.18,19.22,19.1,19.12,104600.0,15.0732,15.1047,15.0104,15.0261,104600.0
2015-01-05 13:00:00,19.11,19.14,19.09,19.12,85400.0,15.0182,15.0418,15.0025,15.0261,85400.0
2015-01-05 13:10:00,19.11,19.23,19.11,19.21,90300.0,15.0182,15.1125,15.0182,15.0968,90300.0
2015-01-05 13:20:00,19.22,19.35,19.2,19.31,301100.0,15.1047,15.2068,15.0889,15.1754,301100.0
2015-01-05 13:30:00,19.31,19.34,19.25,19.34,191200.0,15.1754,15.199,15.1282,15.199,191200.0
2015-01-05 13:40:00,19.34,19.35,19.28,19.3,82200.0,15.199,15.2068,15.1518,15.1675,82200.0
2015-01-05 13:50:00,19.31,19.33,19.25,19.26,88900.0,15.1754,15.1911,15.1282,15.1361,88900.0
2015-01-05 14:00:00,19.26,19.27,19.21,19.23,75900.0,15.1361,15.144,15.0968,15.1125,75900.0
2015-01-05 14:10:00,19.22,19.29,19.22,19.27,61400.0,15.1047,15.1597,15.1047,15.144,61400.0
2015-01-05 14:20:00,19.27,19.3,19.25,19.28,74800.0,15.144,15.1675,15.1282,15.1518,74800.0
2015-01-05 14:30:00,19.28,19.31,19.25,19.26,118500.0,15.1518,15.1754,15.1282,15.1361,118500.0
2015-01-05 14:40:00,19.27,19.34,19.25,19.33,105200.0,15.144,15.199,15.1282,15.1911,105200.0
2015-01-05 14:50:00,19.32,19.4,19.3,19.37,150500.0,15.1832,15.2461,15.1675,15.2225,150500.0
2015-01-05 15:00:00,19.36,19.42,19.35,19.37,154300.0,15.2147,15.2618,15.2068,15.2225,154300.0
2015-01-05 15:10:00,19.37,19.44,19.37,19.43,133300.0,15.2225,15.2776,15.2225,15.2697,133300.0
2015-01-05 15:20:00,19.44,19.48,19.42,19.45,295800.0,15.2776,15.309,15.2618,15.2854,295800.0
2015-01-05 15:30:00,19.46,19.49,19.44,19.48,132400.0,15.2933,15.3168,15.2776,15.309,132400.0
2015-01-05 15:40:00,19.48,19.48,19.43,19.47,304900.0,15.309,15.309,15.2697,15.3011,304900.0
2015-01-05 15:50:00,19.47,19.49,19.44,19.48,645700.0,15.3011,15.3168,15.2776,15.309,645700.0
2015-01-06 09:30:00,19.65,19.79,19.62,19.68,336700.0,15.4426,15.5526,15.419,15.4662,336700.0
2015-01-06 09:40:00,19.69,19.85,19.64,19.65,513900.0,15.474,15.5998,15.4347,15.4426,513900.0
2015-01-06 09:50:00,19.64,19.75,19.64,19.72,569100.0,15.4347,15.5212,15.4347,15.4976,569100.0
2015-01-06 10:00:00,19.71,19.87,19.67,19.84,804900.0,15.4897,15.6155,15.4583,15.5919,804900.0
2015-01-06 10:10:00,19.84,19.97,19.81,19.84,718300.0,15.5919,15.6941,15.5683,15.5919,718300.0
2015-01-06 10:20:00,19.83,19.84,19.67,19.83,362500.0,15.584,15.5919,15.4583,15.584,362500.0
2015-01-06 10:30:00,19.83,19.9,19.78,19.89,207100.0,15.584,15.6391,15.5448,15.6312,207100.0
2015-01-06 10:40:00,19.9,20.0,19.85,19.98,247800.0,15.6391,15.7176,15.5998,15.7019,247800.0
2015-01-06 10:50:00,19.99,20.12,19.99,20.12,262200.0,15.7098,15.812,15.7098,15.812,262200.0
2015-01-06 11:00:00,20.11,20.14,20.05,20.14,208700.0,15.8041,15.8277,15.7569,15.8277,208700.0
2015-01-06 11:10:00,20.14,20.15,20.07,20.14,143800.0,15.8277,15.8355,15.7727,15.8277,143800.0
2015-01-06 11:20:00,20.13,20.14,20.07,20.09,193500.0,15.8198,15.8277,15.7727,15.7884,193500.0
2015-01-06 11:30:00,20.08,20.23,20.02,20.23,355800.0,15.7805,15.8984,15.7334,15.8984,355800.0
2015-01-06 11:40:00,20.22,20.39,20.2,20.33,413700.0,15.8905,16.0241,15.8748,15.977,413700.0
2015-01-06 11:50:00,20.34,20.5,20.33,20.46,494800.0,15.9848,16.1106,15.977,16.0792,494800.0
2015-01-06 12:00:00,20.46,20.54,20.43,20.51,323000.0,16.0792,16.142,16.0556,16.1184,323000.0
2015-01-06 12:10:00,20.51,20.63,20.5,20.62,292800.0,16.1184,16.2128,16.1106,16.2049,292800.0
2015-01-06 12:20:00,20.63,20.66,20.56,20.62,208600.0,16.2128,16.2363,16.1577,16.2049,208600.0
2015-01-06 12:30:00,20.62,20.65,20.44,20.45,247400.0,16.2049,16.2285,16.0634,16.0713,247400.0
2015-01-06 12:40:00,20.45,20.5,20.39,20.4,318100.0,16.0713,16.1106,16.0241,16.032,318100.0
2015-01-06 12:50:00,20.39,20.4,20.3,20.38,248200.0,16.0241,16.032,15.9534,16.0163,248200.0
2015-01-06 13:00:00,20.39,20.4,20.27,20.3,211500.0,16.0241,16.032,15.9298,15.9534,211500.0
2015-01-06 13:10:00,20.3,20.3,20.23,20.27,322100.0,15.9534,15.9534,15.8984,15.9298,322100.0
2015-01-06 13:20:00,20.27,20.31,20.25,20.3,244800.0,15.9298,15.9613,15.9141,15.9534,244800.0
2015-01-06 13:30:00,20.29,20.32,20.28,20.31,127500.0,15.9456,15.9691,15.9377,15.9613,127500.0
2015-01-06 13:40:00,20.31,20.32,20.23,20.26,96800.0,15.9613,15.9691,15.8984,15.922,96800.0
2015-01-06 13:50:00,20.26,20.34,20.23,20.32,126000.0,15.922,15.9848,15.8984,15.9691,126000.0
2015-01-06 14:00:00,20.32,20.36,20.27,20.3,119500.0,15.9691,16.0006,15.9298,15.9534,119500.0
2015-01-06 14:10:00,20.29,20.32,20.24,20.31,140800.0,15.9456,15.9691,15.9063,15.9613,140800.0
2015-01-06 14:20:00,20.3,20.43,20.3,20.43,140800.0,15.9534,16.0556,15.9534,16.0556,140800.0
2015-01-06 14:30:00,20.42,20.43,20.31,20.34,154300.0,16.0477,16.0556,15.9613,15.9848,154300.0
2015-01-06 14:40:00,20.35,20.43,20.33,20.37,157800.0,15.9927,16.0556,15.977,16.0084,157800.0
2015-01-06 14:50:00,20.37,20.38,20.26,20.29,229200.0,16.0084,16.0163,15.922,15.9456,229200.0
2015-01-06 15:00:00,20.3,20.39,20.29,20.38,164000.0,15.9534,16.0241,15.9456,16.0163,164000.0
2015-01-06 15:10:00,20.37,20.38,20.27,20.3,241200.0,16.0084,16.0163,15.9298,15.9534,241200.0
2015-01-06 15:20:00,20.3,20.31,20.14,20.19,442900.0,15.9534,15.9613,15.8277,15.867,442900.0
2015-01-06 15:30:00,20.2,20.28,20.17,20.23,460200.0,15.8748,15.9377,15.8512,15.8984,460200.0
2015-01-06 15:40:00,20.24,20.29,20.21,20.26,403800.0,15.9063,15.9456,15.8827,15.922,403800.0
2015-01-06 15:50:00,20.27,20.34,20.25,20.29,983700.0,15.9298,15.9848,15.9141,15.9456,983700.0
2015-01-07 09:30:00,20.04,20.13,19.81,19.9,362300.0,15.7491,15.8198,15.5683,15.6391,362300.0
2015-01-07 09:40:00,19.88,20.15,19.74,20.15,273900.0,15.6233,15.8355,15.5133,15.8355,273900.0
2015-01-07 09:50:00,20.16,20.18,19.99,20.01,192000.0,15.8434,15.8591,15.7098,15.7255,192000.0
2015-01-07 10:00:00,19.99,20.26,19.97,20.25,270100.0,15.7098,15.922,15.6941,15.9141,270100.0
2015-01-07 10:10:00,20.25,20.25,20.07,20.13,154500.0,15.9141,15.9141,15.7727,15.8198,154500.0
2015-01-07 10:20:00,20.13,20.17,20.01,20.1,221400.0,15.8198,15.8512,15.7255,15.7962,221400.0
2015-01-07 10:30:00,20.09,20.26,20.08,20.25,194900.0,15.7884,15.922,15.7805,15.9141,194900.0
2015-01-07 10:40:00,20.24,20.29,20.18,20.29,135500.0,15.9063,15.9456,15.8591,15.9456,135500.0
2015-01-07 10:50:00,20.29,20.45,20.27,20.39,207100.0,15.9456,16.0713,15.9298,16.0241,207100.0
2015-01-07 11:00:00,20.39,20.52,20.33,20.46,265800.0,16.0241,16.1263,15.977,16.0792,265800.0
2015-01-07 11:10:00,20.45,20.47,20.36,20.41,177600.0,16.0713,16.087,16.0006,16.0399,177600.0
2015-01-07 11:20:00,20.41,20.44,20.34,20.37,177500.0,16.0399,16.0634,15.9848,16.0084,177500.0
2015-01-07 11:30:00,20.37,20.4,20.28,20.34,246100.0,16.0084,16.032,15.9377,15.9848,246100.0
2015-01-07 11:40:00,20.35,20.39,20.25,20.31,190400.0,15.9927,16.0241,15.9141,15.9613,190400.0
2015-01-07 11:50:00,20.31,20.35,20.23,20.24,195500.0,15.9613,15.9927,15.8984,15.9063,195500.0
2015-01-07 12:00:00,20.24,20.41,20.24,20.4,172400.0,15.9063,16.0399,15.9063,16.032,172400.0
2015-01-07 12:10:00,20.4,20.43,20.33,20.35,98900.0,16.032,16.0556,15.977,15.9927,98900.0
2015-01-07 12:20:00,20.34,20.35,20.31,20.31,74400.0,15.9848,15.9927,15.9613,15.9613,74400.0
2015-01-07 12:30:00,20.3,20.3,20.13,20.2,162800.0,15.9534,15.9534,15.8198,15.8748,162800.0
2015-01-07 12:40:00,20.2,20.24,20.16,20.2,96000.0,15.8748,15.9063,15.8434,15.8748,96000.0
2015-01-07 12:50:00,20.2,20.33,20.19,20.32,106400.0,15.8748,15.977,15.867,15.9691,106400.0
2015-01-07 13:00:00,20.32,20.32,20.18,20.18,135000.0,15.9691,15.9691,15.8591,15.8591,135000.0
2015-01-07 13:10:00,20.18,20.23,20.15,20.22,90100.0,15.8591,15.8984,15.8355,15.8905,90100.0
2015-01-07 13:20:00,20.21,20.22,20.1,20.14,138000.0,15.8827,15.8905,15.7962,15.8277,138000.0
2015-01-07 13:30:00,20.14,20.2,20.09,20.11,95000.0,15.8277,15.8748,15.7884,15.8041,95000.0
2015-01-07 13:40:00,20.11,20.18,20.1,20.14,101500.0,15.8041,15.8591,15.7962,15.8277,101500.0
2015-01-07 13:50:00,20.14,20.15,20.08,20.13,71200.0,15.8277,15.8355,15.7805,15.8198,71200.0
2015-01-07 14:00:00,20.14,20.28,20.09,20.28,218200.0,15.8277,15.9377,15.7884,15.9377,218200.0
2015-01-07 14:10:00,20.28,20.44,20.26,20.34,250400.0,15.9377,16.0634,15.922,15.9848,250400.0
2015-01-07 14:20:00,20.34,20.36,20.24,20.31,230700.0,15.9848,16.0006,15.9063,15.9613,230700.0
2015-01-07 14:30:00,20.31,20.31,20.21,20.31,129300.0,15.9613,15.9613,15.8827,15.9613,129300.0
2015-01-07 14:40:00,20.31,20.39,20.29,20.39,99800.0,15.9613,16.0241,15.9456,16.0241,99800.0
2015-01-07 14:50:00,20.38,20.4,20.31,20.34,138100.0,16.0163,16.032,15.9613,15.9848,138100.0
2015-01-07 15:00:00,20.34,20.34,20.26,20.26,116600.0,15.9848,15.9848,15.922,15.922,116600.0
2015-01-07 15:10:00,20.26,20.35,20.25,20.3,179600.0,15.922,15.9927,15.9141,15.9534,179600.0
2015-01-07 15:20:00,20.3,20.32,20.21,20.22,171500.0,15.9534,15.9691,15.8827,15.8905,171500.0
2015-01-07 15:30:00,20.21,20.23,20.08,20.09,262900.0,15.8827,15.8984,15.7805,15.7884,262900.0
2015-01-07 15:40:00,20.09,20.18,20.08,20.15,246300.0,15.7884,15.8591,15.7805,15.8355,246300.0
2015-01-07 15:50:00,20.16,20.18,20.07,20.09,673900.0,15.8434,15.8591,15.7727,15.7884,673900.0
2015-01-08 09:30:00,20.1,20.26,20.02,20.21,248200.0,15.7962,15.922,15.7334,15.8827,248200.0
2015-01-08 09:40:00,20.21,20.28,20.09,20.11,182700.0,15.8827,15.9377,15.7884,15.8041,182700.0
2015-01-08 09:50:00,20.12,20.36,20.12,20.35,173800.0,15.812,16.0006,15.812,15.9927,173800.0
2015-01-08 10:00:00,20.34,20.38,20.26,20.28,190400.0,15.9848,16.0163,15.922,15.9377,190400.0
2015-01-08 10:10:00,20.27,20.33,20.22,20.3,224700.0,15.9298,15.977,15.8905,15.9534,224700.0
2015-01-08 10:20:00,20.3,20.32,20.16,20.16,167500.0,15.9534,15.9691,15.8434,15.8434,167500.0
2015-01-08 10:30:00,20.17,20.29,20.15,20.27,114200.0,15.8512,15.9456,15.8355,15.9298,114200.0
2015-01-08 10:40:00,20.28,20.3,20.17,20.21,108800.0,15.9377,15.9534,15.8512,15.8827,108800.0
2015-01-08 10:50:00,20.2,20.24,20.12,20.17,125400.0,15.8748,15.9063,15.812,15.8512,125400.0
2015-01-08 11:00:00,20.18,20.3,20.17,20.25,106700.0,15.8591,15.9534,15.8512,15.9141,106700.0
2015-01-08 11:10:00,20.25,20.3,20.22,20.3,137200.0,15.9141,15.9534,15.8905,15.9534,137200.0
2015-01-08 11:20:00,20.3,20.36,20.28,20.36,89900.0,15.9534,16.0006,15.9377,16.0006,89900.0
2015-01-08 11:30:00,20.35,20.38,20.34,20.37,64700.0,15.9927,16.0163,15.9848,16.0084,64700.0
2015-01-08 11:40:00,20.37,20.38,20.3,20.31,121000.0,16.0084,16.0163,15.9534,15.9613,121000.0
2015-01-08 11:50:00,20.3,20.36,20.28,20.33,53000.0,15.9534,16.0006,15.9377,15.977,53000.0
2015-01-08 12:00:00,20.33,20.37,20.3,20.35,66200.0,15.977,16.0084,15.9534,15.9927,66200.0
2015-01-08 12:10:00,20.35,20.37,20.31,20.34,57000.0,15.9927,16.0084,15.9613,15.9848,57000.0
2015-01-08 12:20:00,20.35,20.37,20.32,20.35,123200.0,15.9927,16.0084,15.9691,15.9927,123200.0
2015-01-08 12:30:00,20.35,20.36,20.27,20.28,112400.0,15.9927,16.0006,15.9298,15.9377,112400.0
2015-01-08 12:40:00,20.29,20.32,20.27,20.3,61600.0,15.9456,15.9691,15.9298,15.9534,61600.0
2015-01-08 12:50:00,20.31,20.34,20.29,20.34,101900.0,15.9613,15.9848,15.9456,15.9848,101900.0
2015-01-08 13:00:00,20.34,20.35,20.21,20.22,115300.0,15.9848,15.9927,15.8827,15.8905,115300.0
2015-01-08 13:10:00,20.22,20.23,20.17,20.23,146100.0,15.8905,15.8984,15.8512,15.8984,146100.0
2015-01-08 13:20:00,20.22,20.28,20.2,20.25,123100.0,15.8905,15.9377,15.8748,15.9141,123100.0
2015-01-08 13:30:00,20.25,20.33,20.24,20.31,110300.0,15.9141,15.977,15.9063,15.9613,110300.0
2015-01-08 13:40:00,20.3,20.35,20.29,20.31,70800.0,15.9534,15.9927,15.9456,15.9613,70800.0
2015-01-08 13:50:00,20.3,20.31,20.21,20.24,109600.0,15.9534,15.9613,15.8827,15.9063,109600.0
2015-01-08 14:00:00,20.24,20.31,20.21,20.28,72600.0,15.9063,15.9613,15.8827,15.9377,72600.0
2015-01-08 14:10:00,20.27,20.29,20.22,20.24,89600.0,15.9298,15.9456,15.8905,15.9063,89600.0
2015-01-08 14:20:00,20.24,20.27,20.2,20.2,97200.0,15.9063,15.9298,15.8748,15.8748,97200.0
2015-01-08 14:30:00,20.2,20.23,20.12,20.17,133700.0,15.8748,15.8984,15.812,15.8512,133700.0
2015-01-08 14:40:00,20.17,20.21,20.1,20.1,95800.0,15.8512,15.8827,15.7962,15.7962,95800.0
2015-01-08 14:50:00,20.11,20.11,19.98,20.03,211200.0,15.8041,15.8041,15.7019,15.7412,211200.0
2015-01-08 15:00:00,20.03,20.07,20.01,20.01,129800.0,15.7412,15.7727,15.7255,15.7255,129800.0
2015-01-08 15:10:00,20.02,20.03,19.94,19.97,209100.0,15.7334,15.7412,15.6705,15.6941,209100.0
2015-01-08 15:20:00,19.98,19.98,19.89,19.91,215300.0,15.7019,15.7019,15.6312,15.6469,215300.0
2015-01-08 15:30:00,19.9,19.99,19.89,19.93,221500.0,15.6391,15.7098,15.6312,15.6626,221500.0
2015-01-08 15:40:00,19.92,20.0,19.92,19.93,271500.0,15.6548,15.7176,15.6548,15.6626,271500.0
2015-01-08 15:50:00,19.94,19.99,19.93,19.99,550200.0,15.6705,15.7098,15.6626,15.7098,550200.0
2015-01-09 09:30:00,20.21,20.4,20.17,20.3,198500.0,15.8827,16.032,15.8512,15.9534,198500.0
2015-01-09 09:40:00,20.31,20.42,20.31,20.33,145600.0,15.9613,16.0477,15.9613,15.977,145600.0
2015-01-09 09:50:00,20.33,20.5,20.29,20.49,249700.0,15.977,16.1106,15.9456,16.1027,249700.0
2015-01-09 10:00:00,20.49,20.5,20.37,20.48,192200.0,16.1027,16.1106,16.0084,16.0949,192200.0
2015-01-09 10:10:00,20.48,20.51,20.39,20.43,298900.0,16.0949,16.1184,16.0241,16.0556,298900.0
2015-01-09 10:20:00,20.43,20.5,20.42,20.44,296900.0,16.0556,16.1106,16.0477,16.0634,296900.0
2015-01-09 10:30:00,20.44,20.47,20.39,20.43,225300.0,16.0634,16.087,16.0241,16.0556,225300.0
2015-01-09 10:40:00,20.43,20.46,20.29,20.35,185600.0,16.0556,16.0792,15.9456,15.9927,185600.0
2015-01-09 10:50:00,20.35,20.36,20.25,20.33,148800.0,15.9927,16.0006,15.9141,15.977,148800.0
2015-01-09 11:00:00,20.33,20.4,20.3,20.35,133400.0,15.977,16.032,15.9534,15.9927,133400.0
2015-01-09 11:10:00,20.35,20.39,20.31,20.37,141400.0,15.9927,16.0241,15.9613,16.0084,141400.0
2015-01-09 11:20:00,20.36,20.42,20.36,20.41,177400.0,16.0006,16.0477,16.0006,16.0399,177400.0
2015-01-09 11:30:00,20.41,20.45,20.35,20.37,134800.0,16.0399,16.0713,15.9927,16.0084,134800.0
2015-01-09 11:40:00,20.37,20.38,20.2,20.21,120300.0,16.0084,16.0163,15.8748,15.8827,120300.0
2015-01-09 11:50:00,20.21,20.34,20.21,20.27,128100.0,15.8827,15.9848,15.8827,15.9298,128100.0
2015-01-09 12:00:00,20.27,20.37,20.27,20.33,88900.0,15.9298,16.0084,15.9298,15.977,88900.0
2015-01-09 12:10:00,20.34,20.38,20.29,20.37,77900.0,15.9848,16.0163,15.9456,16.0084,77900.0
2015-01-09 12:20:00,20.37,20.41,20.31,20.36,104100.0,16.0084,16.0399,15.9613,16.0006,104100.0
2015-01-09 12:30:00,20.35,20.41,20.32,20.39,72300.0,15.9927,16.0399,15.9691,16.0241,72300.0
2015-01-09 12:40:00,20.4,20.43,20.37,20.41,86000.0,16.032,16.0556,16.0084,16.0399,86000.0
2015-01-09 12:50:00,20.41,20.47,20.4,20.42,88300.0,16.0399,16.087,16.032,16.0477,88300.0
2015-01-09 13:00:00,20.43,20.43,20.31,20.39,101300.0,16.0556,16.0556,15.9613,16.0241,101300.0
2015-01-09 13:10:00,20.39,20.4,20.29,20.3,74100.0,16.0241,16.032,15.9456,15.9534,74100.0
2015-01-09 13:20:00,20.3,20.32,20.21,20.27,98200.0,15.9534,15.9691,15.8827,15.9298,98200.0
2015-01-09 13:30:00,20.27,20.32,20.26,20.29,76300.0,15.9298,15.9691,15.922,15.9456,76300.0
2015-01-09 13:40:00,20.29,20.4,20.29,20.4,76600.0,15.9456,16.032,15.9456,16.032,76600.0
2015-01-09 13:50:00,20.39,20.42,20.35,20.39,114800.0,16.0241,16.0477,15.9927,16.0241,114800.0
2015-01-09 14:00:00,20.38,20.4,20.33,20.34,137900.0,16.0163,16.032,15.977,15.9848,137900.0
2015-01-09 14:10:00,20.34,20.42,20.33,20.39,64800.0,15.9848,16.0477,15.977,16.0241,64800.0
2015-01-09 14:20:00,20.39,20.43,20.36,20.39,68300.0,16.0241,16.0556,16.0006,16.0241,68300.0
2015-01-09 14:30:00,20.4,20.44,20.38,20.41,87700.0,16.032,16.0634,16.0163,16.0399,87700.0
2015-01-09 14:40:00,20.41,20.5,20.41,20.5,127400.0,16.0399,16.1106,16.0399,16.1106,127400.0
2015-01-09 14:50:00,20.5,20.61,20.49,20.59,222800.0,16.1106,16.197,16.1027,16.1813,222800.0
2015-01-09 15:00:00,20.59,20.65,20.56,20.6,254100.0,16.1813,16.2285,16.1577,16.1892,254100.0
2015-01-09 15:10:00,20.6,20.69,20.59,20.67,252500.0,16.1892,16.2599,16.1813,16.2442,252500.0
2015-01-09 15:20:00,20.67,20.67,20.62,20.62,164700.0,16.2442,16.2442,16.2049,16.2049,164700.0
2015-01-09 15:30:00,20.63,20.66,20.61,20.66,260300.0,16.2128,16.2363,16.197,16.2363,260300.0
2015-01-09 15:40:00,20.66,20.7,20.65,20.68,373700.0,16.2363,16.2678,16.2285,16.252,373700.0
2015-01-09 15:50:00,20.68,20.73,20.63,20.71,777100.0,16.252,16.2913,16.2128,16.2756,777100.0
2015-01-12 09:30:00,20.86,20.97,20.68,20.97,269700.0,16.3935,16.48,16.252,16.48,269700.0
2015-01-12 09:40:00,20.97,21.08,20.89,20.92,579900.0,16.48,16.5664,16.4171,16.4407,579900.0
2015-01-12 09:50:00,20.92,21.11,20.92,21.11,320900.0,16.4407,16.59,16.4407,16.59,320900.0
2015-01-12 10:00:00,21.11,21.14,20.96,21.04,304000.0,16.59,16.6136,16.4721,16.535,304000.0
2015-01-12 10:10:00,21.04,21.07,20.89,21.05,361400.0,16.535,16.5585,16.4171,16.5428,361400.0
2015-01-12 10:20:00,21.05,21.15,21.01,21.1,248600.0,16.5428,16.6214,16.5114,16.5821,248600.0
2015-01-12 10:30:00,21.1,21.17,21.06,21.17,216300.0,16.5821,16.6371,16.5507,16.6371,216300.0
2015-01-12 10:40:00,21.16,21.25,21.13,21.18,259300.0,16.6293,16.7,16.6057,16.645,259300.0
2015-01-12 10:50:00,21.18,21.26,21.11,21.26,263600.0,16.645,16.7079,16.59,16.7079,263600.0
2015-01-12 11:00:00,21.26,21.29,21.23,21.28,198200.0,16.7079,16.7314,16.6843,16.7236,198200.0
2015-01-12 11:10:00,21.28,21.28,21.14,21.17,272800.0,16.7236,16.7236,16.6136,16.6371,272800.0
2015-01-12 11:20:00,21.17,21.19,21.11,21.12,191600.0,16.6371,16.6528,16.59,16.5978,191600.0
2015-01-12 11:30:00,21.12,21.12,21.01,21.01,244400.0,16.5978,16.5978,16.5114,16.5114,244400.0
2015-01-12 11:40:00,21.01,21.07,20.96,20.96,157300.0,16.5114,16.5585,16.4721,16.4721,157300.0
2015-01-12 11:50:00,20.96,21.04,20.94,21.02,161300.0,16.4721,16.535,16.4564,16.5192,161300.0
2015-01-12 12:00:00,21.02,21.08,20.97,21.0,117000.0,16.5192,16.5664,16.48,16.5035,117000.0
2015-01-12 12:10:00,21.0,21.09,20.97,21.08,119800.0,16.5035,16.5743,16.48,16.5664,119800.0
2015-01-12 12:20:00,21.07,21.24,21.05,21.22,187200.0,16.5585,16.6921,16.5428,16.6764,187200.0
2015-01-12 12:30:00,21.22,21.23,21.11,21.13,85300.0,16.6764,16.6843,16.59,16.6057,85300.0
2015-01-12 12:40:00,21.13,21.14,21.04,21.05,109000.0,16.6057,16.6136,16.535,16.5428,109000.0
2015-01-12 12:50:00,21.05,21.17,21.05,21.14,105200.0,16.5428,16.6371,16.5428,16.6136,105200.0
2015-01-12 13:00:00,21.14,21.21,21.11,21.21,88700.0,16.6136,16.6686,16.59,16.6686,88700.0
2015-01-12 13:10:00,21.2,21.23,21.18,21.2,76600.0,16.6607,16.6843,16.645,16.6607,76600.0
2015-01-12 13:20:00,21.19,21.29,21.16,21.27,144700.0,16.6528,16.7314,16.6293,16.7157,144700.0
2015-01-12 13:30:00,21.28,21.36,21.26,21.34,164100.0,16.7236,16.7864,16.7079,16.7707,164100.0
2015-01-12 13:40:00,21.34,21.36,21.31,21.36,121500.0,16.7707,16.7864,16.7472,16.7864,121500.0
2015-01-12 13:50:00,21.36,21.39,21.26,21.28,162800.0,16.7864,16.81,16.7079,16.7236,162800.0
2015-01-12 14:00:00,21.28,21.37,21.26,21.36,163000.0,16.7236,16.7943,16.7079,16.7864,163000.0
2015-01-12 14:10:00,21.36,21.37,21.24,21.33,137300.0,16.7864,16.7943,16.6921,16.7629,137300.0
2015-01-12 14:20:00,21.33,21.4,21.32,21.39,113900.0,16.7629,16.8179,16.755,16.81,113900.0
2015-01-12 14:30:00,21.38,21.4,21.3,21.3,139300.0,16.8022,16.8179,16.7393,16.7393,139300.0
2015-01-12 14:40:00,21.29,21.36,21.29,21.32,107200.0,16.7314,16.7864,16.7314,16.755,107200.0
2015-01-12 14:50:00,21.32,21.33,21.17,21.2,190300.0,16.755,16.7629,16.6371,16.6607,190300.0
2015-01-12 15:00:00,21.2,21.25,21.2,21.21,128000.0,16.6607,16.7,16.6607,16.6686,128000.0
2015-01-12 15:10:00,21.21,21.21,21.12,21.16,225500.0,16.6686,16.6686,16.5978,16.6293,225500.0
2015-01-12 15:20:00,21.16,21.22,21.16,21.21,239800.0,16.6293,16.6764,16.6293,16.6686,239800.0
2015-01-12 15:30:00,21.21,21.22,21.14,21.19,229400.0,16.6686,16.6764,16.6136,16.6528,229400.0
2015-01-12 15:40:00,21.19,21.23,21.16,21.17,360700.0,16.6528,16.6843,16.6293,16.6371,360700.0
2015-01-12 15:50:00,21.17,21.21,21.15,21.19,666100.0,16.6371,16.6686,16.6214,16.6528,666100.0
2015-01-13 09:30:00,21.5,21.53,21.23,21.26,616600.0,16.8965,16.92,16.6843,16.7079,616600.0
2015-01-13 09:40:00,21.28,21.3,20.79,20.9,615400.0,16.7236,16.7393,16.3385,16.4249,615400.0
2015-01-13 09:50:00,20.91,20.93,20.61,20.67,690800.0,16.4328,16.4485,16.197,16.2442,690800.0
2015-01-13 10:00:00,20.68,20.73,20.58,20.71,380200.0,16.252,16.2913,16.1735,16.2756,380200.0
2015-01-13 10:10:00,20.71,20.8,20.64,20.75,284800.0,16.2756,16.3464,16.2206,16.3071,284800.0
2015-01-13 10:20:00,20.76,20.89,20.74,20.8,219400.0,16.3149,16.4171,16.2992,16.3464,219400.0
2015-01-13 10:30:00,20.79,20.83,20.7,20.75,242400.0,16.3385,16.3699,16.2678,16.3071,242400.0
2015-01-13 10:40:00,20.75,20.94,20.75,20.89,282600.0,16.3071,16.4564,16.3071,16.4171,282600.0
2015-01-13 10:50:00,20.89,20.92,20.87,20.9,85500.0,16.4171,16.4407,16.4014,16.4249,85500.0
2015-01-13 11:00:00,20.89,21.02,20.89,21.0,320800.0,16.4171,16.5192,16.4171,16.5035,320800.0
2015-01-13 11:10:00,21.0,21.04,20.98,21.03,333800.0,16.5035,16.535,16.4878,16.5271,333800.0
2015-01-13 11:20:00,21.04,21.18,21.02,21.14,199600.0,16.535,16.645,16.5192,16.6136,199600.0
2015-01-13 11:30:00,21.14,21.16,21.02,21.08,112400.0,16.6136,16.6293,16.5192,16.5664,112400.0
2015-01-13 11:40:00,21.08,21.1,21.02,21.04,376400.0,16.5664,16.5821,16.5192,16.535,376400.0
2015-01-13 11:50:00,21.03,21.04,20.99,21.02,177100.0,16.5271,16.535,16.4957,16.5192,177100.0
2015-01-13 12:00:00,21.02,21.03,20.88,20.88,160100.0,16.5192,16.5271,16.4092,16.4092,160100.0
2015-01-13 12:10:00,20.87,21.0,20.85,20.98,135800.0,16.4014,16.5035,16.3856,16.4878,135800.0
2015-01-13 12:20:00,20.99,21.02,20.91,20.92,148900.0,16.4957,16.5192,16.4328,16.4407,148900.0
2015-01-13 12:30:00,20.93,20.96,20.87,20.93,84600.0,16.4485,16.4721,16.4014,16.4485,84600.0
2015-01-13 12:40:00,20.93,20.99,20.92,20.93,95500.0,16.4485,16.4957,16.4407,16.4485,95500.0
2015-01-13 12:50:00,20.92,20.97,20.91,20.91,77100.0,16.4407,16.48,16.4328,16.4328,77100.0
2015-01-13 13:00:00,20.91,21.01,20.87,20.99,246600.0,16.4328,16.5114,16.4014,16.4957,246600.0
2015-01-13 13:10:00,20.99,21.0,20.88,20.92,170300.0,16.4957,16.5035,16.4092,16.4407,170300.0
2015-01-13 13:20:00,20.91,20.98,20.82,20.85,131100.0,16.4328,16.4878,16.3621,16.3856,131100.0
2015-01-13 13:30:00,20.85,20.87,20.78,20.8,174300.0,16.3856,16.4014,16.3306,16.3464,174300.0
2015-01-13 13:40:00,20.79,20.79,20.62,20.63,175400.0,16.3385,16.3385,16.2049,16.2128,175400.0
2015-01-13 13:50:00,20.62,20.63,20.52,20.57,181500.0,16.2049,16.2128,16.1263,16.1656,181500.0
2015-01-13 14:00:00,20.57,20.6,20.3,20.34,437900.0,16.1656,16.1892,15.9534,15.9848,437900.0
2015-01-13 14:10:00,20.33,20.44,20.32,20.43,205000.0,15.977,16.0634,15.9691,16.0556,205000.0
2015-01-13 14:20:00,20.43,20.48,20.4,20.48,145900.0,16.0556,16.0949,16.032,16.0949,145900.0
2015-01-13 14:30:00,20.47,20.55,20.43,20.48,184700.0,16.087,16.1499,16.0556,16.0949,184700.0
2015-01-13 14:40:00,20.47,20.51,20.41,20.42,108100.0,16.087,16.1184,16.0399,16.0477,108100.0
2015-01-13 14:50:00,20.42,20.45,20.24,20.26,357300.0,16.0477,16.0713,15.9063,15.922,357300.0
2015-01-13 15:00:00,20.25,20.33,20.22,20.33,227900.0,15.9141,15.977,15.8905,15.977,227900.0
2015-01-13 15:10:00,20.32,20.45,20.32,20.44,187700.0,15.9691,16.0713,15.9691,16.0634,187700.0
2015-01-13 15:20:00,20.44,20.48,20.36,20.37,181100.0,16.0634,16.0949,16.0006,16.0084,181100.0
2015-01-13 15:30:00,20.36,20.42,20.34,20.42,286600.0,16.0006,16.0477,15.9848,16.0477,286600.0
2015-01-13 15:40:00,20.42,20.44,20.36,20.37,426600.0,16.0477,16.0634,16.0006,16.0084,426600.0
2015-01-13 15:50:00,20.37,20.41,20.33,20.36,1013400.0,16.0084,16.0399,15.977,16.0006,1013400.0
2015-01-14 09:30:00,20.53,20.74,20.45,20.57,476100.0,16.1342,16.2992,16.0713,16.1656,476100.0
2015-01-14 09:40:00,20.57,20.59,20.36,20.37,410200.0,16.1656,16.1813,16.0006,16.0084,410200.0
2015-01-14 09:50:00,20.36,20.4,20.19,20.25,395100.0,16.0006,16.032,15.867,15.9141,395100.0
2015-01-14 10:00:00,20.25,20.27,19.99,20.25,330200.0,15.9141,15.9298,15.7098,15.9141,330200.0
2015-01-14 10:10:00,20.25,20.41,20.13,20.33,274100.0,15.9141,16.0399,15.8198,15.977,274100.0
2015-01-14 10:20:00,20.33,20.36,20.22,20.24,249000.0,15.977,16.0006,15.8905,15.9063,249000.0
2015-01-14 10:30:00,20.23,20.29,20.17,20.27,250100.0,15.8984,15.9456,15.8512,15.9298,250100.0
2015-01-14 10:40:00,20.27,20.33,20.12,20.12,339600.0,15.9298,15.977,15.812,15.812,339600.0
2015-01-14 10:50:00,20.12,20.16,20.07,20.1,299200.0,15.812,15.8434,15.7727,15.7962,299200.0
2015-01-14 11:00:00,20.11,20.13,19.94,20.03,257600.0,15.8041,15.8198,15.6705,15.7412,257600.0
2015-01-14 11:10:00,20.04,20.11,19.99,20.11,273700.0,15.7491,15.8041,15.7098,15.8041,273700.0
2015-01-14 11:20:00,20.1,20.12,19.99,20.05,157100.0,15.7962,15.812,15.7098,15.7569,157100.0
2015-01-14 11:30:00,20.05,20.12,20.04,20.08,148800.0,15.7569,15.812,15.7491,15.7805,148800.0
2015-01-14 11:40:00,20.09,20.12,19.91,19.93,236400.0,15.7884,15.812,15.6469,15.6626,236400.0
2015-01-14 11:50:00,19.93,20.04,19.93,20.03,156900.0,15.6626,15.7491,15.6626,15.7412,156900.0
2015-01-14 12:00:00,20.02,20.03,19.92,19.95,205400.0,15.7334,15.7412,15.6548,15.6784,205400.0
2015-01-14 12:10:00,19.95,19.99,19.91,19.92,153900.0,15.6784,15.7098,15.6469,15.6548,153900.0
2015-01-14 12:20:00,19.92,19.92,19.84,19.85,222000.0,15.6548,15.6548,15.5919,15.5998,222000.0
2015-01-14 12:30:00,19.84,19.93,19.82,19.9,204300.0,15.5919,15.6626,15.5762,15.6391,204300.0
2015-01-14 12:40:00,19.89,19.9,19.77,19.78,151100.0,15.6312,15.6391,15.5369,15.5448,151100.0
2015-01-14 12:50:00,19.77,19.79,19.72,19.74,188800.0,15.5369,15.5526,15.4976,15.5133,188800.0
2015-01-14 13:00:00,19.74,19.87,19.66,19.81,275900.0,15.5133,15.6155,15.4504,15.5683,275900.0
2015-01-14 13:10:00,19.8,19.9,19.76,19.79,187100.0,15.5605,15.6391,15.529,15.5526,187100.0
2015-01-14 13:20:00,19.79,19.82,19.62,19.62,174600.0,15.5526,15.5762,15.419,15.419,174600.0
2015-01-14 13:30:00,19.62,19.71,19.58,19.61,431900.0,15.419,15.4897,15.3876,15.4112,431900.0
2015-01-14 13:40:00,19.61,19.65,19.56,19.62,426200.0,15.4112,15.4426,15.3719,15.419,426200.0
2015-01-14 13:50:00,19.62,19.65,19.54,19.55,141900.0,15.419,15.4426,15.3561,15.364,141900.0
2015-01-14 14:00:00,19.55,19.55,19.5,19.53,199400.0,15.364,15.364,15.3247,15.3483,199400.0
2015-01-14 14:10:00,19.54,19.55,19.49,19.5,218000.0,15.3561,15.364,15.3168,15.3247,218000.0
2015-01-14 14:20:00,19.49,19.51,19.42,19.44,368200.0,15.3168,15.3326,15.2618,15.2776,368200.0
2015-01-14 14:30:00,19.44,19.55,19.42,19.46,351200.0,15.2776,15.364,15.2618,15.2933,351200.0
2015-01-14 14:40:00,19.46,19.52,19.42,19.52,184800.0,15.2933,15.3404,15.2618,15.3404,184800.0
2015-01-14 14:50:00,19.52,19.53,19.45,19.45,233300.0,15.3404,15.3483,15.2854,15.2854,233300.0
2015-01-14 15:00:00,19.45,19.55,19.44,19.55,206500.0,15.2854,15.364,15.2776,15.364,206500.0
2015-01-14 15:10:00,19.56,19.59,19.48,19.58,212700.0,15.3719,15.3954,15.309,15.3876,212700.0
2015-01-14 15:20:00,19.57,19.66,19.51,19.51,501200.0,15.3797,15.4504,15.3326,15.3326,501200.0
2015-01-14 15:30:00,19.52,19.63,19.5,19.62,695100.0,15.3404,15.4269,15.3247,15.419,695100.0
2015-01-14 15:40:00,19.62,19.76,19.62,19.75,644200.0,15.419,15.529,15.419,15.5212,644200.0
2015-01-14 15:50:00,19.75,19.78,19.71,19.78,1353000.0,15.5212,15.5448,15.4897,15.5448,1353000.0
2015-01-15 09:30:00,20.75,21.1,20.65,21.06,1142400.0,16.3071,16.5821,16.2285,16.5507,1142400.0
2015-01-15 09:40:00,21.05,21.21,21.0,21.04,737800.0,16.5428,16.6686,16.5035,16.535,737800.0
2015-01-15 09:50:00,21.04,21.24,21.03,21.1,531300.0,16.535,16.6921,16.5271,16.5821,531300.0
2015-01-15 10:00:00,21.1,21.18,21.05,21.16,504700.0,16.5821,16.645,16.5428,16.6293,504700.0
2015-01-15 10:10:00,21.17,21.26,21.16,21.21,497500.0,16.6371,16.7079,16.6293,16.6686,497500.0
2015-01-15 10:20:00,21.21,21.25,21.11,21.12,315200.0,16.6686,16.7,16.59,16.5978,315200.0
2015-01-15 10:30:00,21.12,21.14,20.98,20.98,376800.0,16.5978,16.6136,16.4878,16.4878,376800.0
2015-01-15 10:40:00,20.98,21.01,20.88,20.89,299800.0,16.4878,16.5114,16.4092,16.4171,299800.0
2015-01-15 10:50:00,20.88,20.98,20.86,20.95,283900.0,16.4092,16.4878,16.3935,16.4642,283900.0
2015-01-15 11:00:00,20.96,21.03,20.91,21.01,315100.0,16.4721,16.5271,16.4328,16.5114,315100.0
2015-01-15 11:10:00,21.02,21.16,21.01,21.12,460300.0,16.5192,16.6293,16.5114,16.5978,460300.0
2015-01-15 11:20:00,21.12,21.37,21.12,21.36,491800.0,16.5978,16.7943,16.5978,16.7864,491800.0
2015-01-15 11:30:00,21.37,21.4,21.26,21.27,375300.0,16.7943,16.8179,16.7079,16.7157,375300.0
2015-01-15 11:40:00,21.27,21.34,21.27,21.31,179700.0,16.7157,16.7707,16.7157,16.7472,179700.0
2015-01-15 11:50:00,21.31,21.38,21.3,21.38,266100.0,16.7472,16.8022,16.7393,16.8022,266100.0
2015-01-15 12:00:00,21.37,21.55,21.37,21.47,343600.0,16.7943,16.9358,16.7943,16.8729,343600.0
2015-01-15 12:10:00,21.47,21.48,21.42,21.43,151600.0,16.8729,16.8808,16.8336,16.8415,151600.0
2015-01-15 12:20:00,21.42,21.46,21.4,21.4,189400.0,16.8336,16.865,16.8179,16.8179,189400.0
2015-01-15 12:30:00,21.4,21.47,21.37,21.47,300400.0,16.8179,16.8729,16.7943,16.8729,300400.0
2015-01-15 12:40:00,21.47,21.58,21.46,21.57,274300.0,16.8729,16.9593,16.865,16.9515,274300.0
2015-01-15 12:50:00,21.58,21.65,21.55,21.64,319800.0,16.9593,17.0144,16.9358,17.0065,319800.0
2015-01-15 13:00:00,21.65,21.9,21.62,21.86,834300.0,17.0144,17.2108,16.9908,17.1794,834300.0
2015-01-15 13:10:00,21.86,21.88,21.76,21.78,264500.0,17.1794,17.1951,17.1008,17.1165,264500.0
2015-01-15 13:20:00,21.79,21.87,21.74,21.87,236400.0,17.1244,17.1872,17.0851,17.1872,236400.0
2015-01-15 13:30:00,21.87,21.87,21.77,21.77,196100.0,17.1872,17.1872,17.1087,17.1087,196100.0
2015-01-15 13:40:00,21.77,21.8,21.73,21.76,231700.0,17.1087,17.1322,17.0772,17.1008,231700.0
2015-01-15 13:50:00,21.75,21.76,21.64,21.64,289900.0,17.0929,17.1008,17.0065,17.0065,289900.0
2015-01-15 14:00:00,21.65,21.65,21.53,21.54,184400.0,17.0144,17.0144,16.92,16.9279,184400.0
2015-01-15 14:10:00,21.54,21.6,21.5,21.52,137000.0,16.9279,16.9751,16.8965,16.9122,137000.0
2015-01-15 14:20:00,21.52,21.55,21.51,21.54,173700.0,16.9122,16.9358,16.9043,16.9279,173700.0
2015-01-15 14:30:00,21.53,21.61,21.53,21.57,154200.0,16.92,16.9829,16.92,16.9515,154200.0
2015-01-15 14:40:00,21.57,21.65,21.57,21.65,173700.0,16.9515,17.0144,16.9515,17.0144,173700.0
2015-01-15 14:50:00,21.65,21.69,21.65,21.65,172000.0,17.0144,17.0458,17.0144,17.0144,172000.0
2015-01-15 15:00:00,21.65,21.65,21.52,21.59,257100.0,17.0144,17.0144,16.9122,16.9672,257100.0
2015-01-15 15:10:00,21.59,21.63,21.56,21.57,249000.0,16.9672,16.9986,16.9436,16.9515,249000.0
2015-01-15 15:20:00,21.58,21.58,21.51,21.53,213300.0,16.9593,16.9593,16.9043,16.92,213300.0
2015-01-15 15:30:00,21.53,21.56,21.44,21.44,590500.0,16.92,16.9436,16.8493,16.8493,590500.0
2015-01-15 15:40:00,21.44,21.58,21.44,21.57,593800.0,16.8493,16.9593,16.8493,16.9515,593800.0
2015-01-15 15:50:00,21.57,21.61,21.49,21.5,1480100.0,16.9515,16.9829,16.8886,16.8965,1480100.0
2015-01-16 09:30:00,21.72,21.94,21.49,21.53,791600.0,17.0694,17.2423,16.8886,16.92,791600.0
2015-01-16 09:40:00,21.53,21.67,21.49,21.64,548800.0,16.92,17.0301,16.8886,17.0065,548800.0
2015-01-16 09:50:00,21.63,21.89,21.63,21.87,338100.0,16.9986,17.203,16.9986,17.1872,338100.0
2015-01-16 10:00:00,21.86,22.16,21.76,22.15,731500.0,17.1794,17.4152,17.1008,17.4073,731500.0
2015-01-16 10:10:00,22.16,22.24,22.11,22.11,803000.0,17.4152,17.478,17.3759,17.3759,803000.0
2015-01-16 10:20:00,22.11,22.14,21.95,21.97,613700.0,17.3759,17.3994,17.2501,17.2658,613700.0
2015-01-16 10:30:00,21.97,22.14,21.93,22.1,397100.0,17.2658,17.3994,17.2344,17.368,397100.0
2015-01-16 10:40:00,22.11,22.12,22.0,22.04,306400.0,17.3759,17.3837,17.2894,17.3208,306400.0
2015-01-16 10:50:00,22.04,22.11,21.98,22.01,449600.0,17.3208,17.3759,17.2737,17.2973,449600.0
2015-01-16 11:00:00,22.01,22.03,21.83,21.88,475100.0,17.2973,17.313,17.1558,17.1951,475100.0
2015-01-16 11:10:00,21.89,22.0,21.85,21.99,330200.0,17.203,17.2894,17.1715,17.2816,330200.0
2015-01-16 11:20:00,22.0,22.01,21.94,21.95,381900.0,17.2894,17.2973,17.2423,17.2501,381900.0
2015-01-16 11:30:00,21.95,22.09,21.93,22.02,265900.0,17.2501,17.3601,17.2344,17.3051,265900.0
2015-01-16 11:40:00,22.01,22.01,21.87,21.91,292500.0,17.2973,17.2973,17.1872,17.2187,292500.0
2015-01-16 11:50:00,21.91,22.01,21.87,21.89,199900.0,17.2187,17.2973,17.1872,17.203,199900.0
2015-01-16 12:00:00,21.89,21.93,21.84,21.87,182000.0,17.203,17.2344,17.1637,17.1872,182000.0
2015-01-16 12:10:00,21.87,21.99,21.87,21.98,165700.0,17.1872,17.2816,17.1872,17.2737,165700.0
2015-01-16 12:20:00,21.97,22.01,21.93,21.98,138800.0,17.2658,17.2973,17.2344,17.2737,138800.0
2015-01-16 12:30:00,21.96,21.98,21.93,21.98,104300.0,17.258,17.2737,17.2344,17.2737,104300.0
2015-01-16 12:40:00,21.98,22.0,21.89,21.9,161800.0,17.2737,17.2894,17.203,17.2108,161800.0
2015-01-16 12:50:00,21.9,21.94,21.86,21.93,139100.0,17.2108,17.2423,17.1794,17.2344,139100.0
2015-01-16 13:00:00,21.93,21.96,21.9,21.91,400300.0,17.2344,17.258,17.2108,17.2187,400300.0
2015-01-16 13:10:00,21.9,22.0,21.88,22.0,288600.0,17.2108,17.2894,17.1951,17.2894,288600.0
2015-01-16 13:20:00,21.99,22.03,21.98,22.03,345300.0,17.2816,17.313,17.2737,17.313,345300.0
2015-01-16 13:30:00,22.03,22.16,22.03,22.14,317700.0,17.313,17.4152,17.313,17.3994,317700.0
2015-01-16 13:40:00,22.14,22.15,21.98,22.05,168400.0,17.3994,17.4073,17.2737,17.3287,168400.0
2015-01-16 13:50:00,22.05,22.2,22.04,22.15,326500.0,17.3287,17.4466,17.3208,17.4073,326500.0
2015-01-16 14:00:00,22.14,22.17,22.1,22.11,115300.0,17.3994,17.423,17.368,17.3759,115300.0
2015-01-16 14:10:00,22.11,22.12,22.05,22.08,146600.0,17.3759,17.3837,17.3287,17.3523,146600.0
2015-01-16 14:20:00,22.08,22.13,22.02,22.12,217800.0,17.3523,17.3916,17.3051,17.3837,217800.0
2015-01-16 14:30:00,22.12,22.19,22.11,22.19,130900.0,17.3837,17.4387,17.3759,17.4387,130900.0
2015-01-16 14:40:00,22.18,22.19,22.14,22.15,166700.0,17.4309,17.4387,17.3994,17.4073,166700.0
2015-01-16 14:50:00,22.15,22.18,22.09,22.11,177300.0,17.4073,17.4309,17.3601,17.3759,177300.0
2015-01-16 15:00:00,22.12,22.18,22.12,22.17,177900.0,17.3837,17.4309,17.3837,17.423,177900.0
2015-01-16 15:10:00,22.17,22.17,22.05,22.08,217200.0,17.423,17.423,17.3287,17.3523,217200.0
2015-01-16 15:20:00,22.08,22.09,22.04,22.06,311700.0,17.3523,17.3601,17.3208,17.3366,311700.0
2015-01-16 15:30:00,22.07,22.07,22.02,22.04,368000.0,17.3444,17.3444,17.3051,17.3208,368000.0
2015-01-16 15:40:00,22.05,22.06,22.0,22.03,599600.0,17.3287,17.3366,17.2894,17.313,599600.0
2015-01-16 15:50:00,22.03,22.29,22.02,22.28,2427400.0,17.313,17.5173,17.3051,17.5095,2427400.0
2015-01-20 09:30:00,22.85,23.16,22.72,23.14,1233100.0,17.9574,18.201,17.8552,18.1853,1233100.0
2015-01-20 09:40:00,23.14,23.31,22.96,23.31,860500.0,18.1853,18.3189,18.0439,18.3189,860500.0
2015-01-20 09:50:00,23.31,23.35,23.15,23.16,667000.0,18.3189,18.3504,18.1932,18.201,667000.0
2015-01-20 10:00:00,23.17,23.28,23.07,23.25,764000.0,18.2089,18.2953,18.1303,18.2718,764000.0
2015-01-20 10:10:00,23.23,23.24,23.1,23.11,470400.0,18.256,18.2639,18.1539,18.1617,470400.0
2015-01-20 10:20:00,23.11,23.29,23.1,23.28,633000.0,18.1617,18.3032,18.1539,18.2953,633000.0
2015-01-20 10:30:00,23.28,23.42,23.27,23.42,601000.0,18.2953,18.4054,18.2875,18.4054,601000.0
2015-01-20 10:40:00,23.42,23.48,23.36,23.43,314200.0,18.4054,18.4525,18.3582,18.4132,314200.0
2015-01-20 10:50:00,23.43,23.56,23.42,23.54,522800.0,18.4132,18.5154,18.4054,18.4997,522800.0
2015-01-20 11:00:00,23.54,23.54,23.4,23.47,565700.0,18.4997,18.4997,18.3896,18.4447,565700.0
2015-01-20 11:10:00,23.48,23.58,23.44,23.58,346100.0,18.4525,18.5311,18.4211,18.5311,346100.0
2015-01-20 11:20:00,23.58,23.6,23.54,23.56,200700.0,18.5311,18.5468,18.4997,18.5154,200700.0
2015-01-20 11:30:00,23.56,23.64,23.52,23.64,184500.0,18.5154,18.5783,18.484,18.5783,184500.0
2015-01-20 11:40:00,23.64,23.69,23.6,23.62,319900.0,18.5783,18.6176,18.5468,18.5625,319900.0
2015-01-20 11:50:00,23.62,23.7,23.6,23.68,197000.0,18.5625,18.6254,18.5468,18.6097,197000.0
2015-01-20 12:00:00,23.69,23.72,23.54,23.57,231500.0,18.6176,18.6411,18.4997,18.5232,231500.0
2015-01-20 12:10:00,23.58,23.6,23.48,23.51,212800.0,18.5311,18.5468,18.4525,18.4761,212800.0
2015-01-20 12:20:00,23.51,23.51,23.46,23.48,174100.0,18.4761,18.4761,18.4368,18.4525,174100.0
2015-01-20 12:30:00,23.48,23.6,23.47,23.58,287900.0,18.4525,18.5468,18.4447,18.5311,287900.0
2015-01-20 12:40:00,23.58,23.59,23.49,23.53,194300.0,18.5311,18.539,18.4604,18.4918,194300.0
2015-01-20 12:50:00,23.53,23.66,23.51,23.66,225600.0,18.4918,18.594,18.4761,18.594,225600.0
2015-01-20 13:00:00,23.66,23.68,23.63,23.65,260100.0,18.594,18.6097,18.5704,18.5861,260100.0
2015-01-20 13:10:00,23.66,23.66,23.59,23.64,200900.0,18.594,18.594,18.539,18.5783,200900.0
2015-01-20 13:20:00,23.63,23.65,23.6,23.62,179700.0,18.5704,18.5861,18.5468,18.5625,179700.0
2015-01-20 13:30:00,23.62,23.63,23.42,23.42,212600.0,18.5625,18.5704,18.4054,18.4054,212600.0
2015-01-20 13:40:00,23.42,23.46,23.34,23.44,143000.0,18.4054,18.4368,18.3425,18.4211,143000.0
2015-01-20 13:50:00,23.44,23.48,23.4,23.47,176700.0,18.4211,18.4525,18.3896,18.4447,176700.0
2015-01-20 14:00:00,23.47,23.53,23.43,23.47,601600.0,18.4447,18.4918,18.4132,18.4447,601600.0
2015-01-20 14:10:00,23.48,23.48,23.36,23.4,338500.0,18.4525,18.4525,18.3582,18.3896,338500.0
2015-01-20 14:20:00,23.4,23.41,23.35,23.39,180000.0,18.3896,18.3975,18.3504,18.3818,180000.0
2015-01-20 14:30:00,23.4,23.44,23.37,23.43,314900.0,18.3896,18.4211,18.3661,18.4132,314900.0
2015-01-20 14:40:00,23.42,23.43,23.32,23.32,281500.0,18.4054,18.4132,18.3268,18.3268,281500.0
2015-01-20 14:50:00,23.31,23.42,23.31,23.41,310200.0,18.3189,18.4054,18.3189,18.3975,310200.0
2015-01-20 15:00:00,23.41,23.55,23.39,23.53,479000.0,18.3975,18.5075,18.3818,18.4918,479000.0
2015-01-20 15:10:00,23.53,23.6,23.51,23.59,196100.0,18.4918,18.5468,18.4761,18.539,196100.0
2015-01-20 15:20:00,23.6,23.6,23.46,23.54,315800.0,18.5468,18.5468,18.4368,18.4997,315800.0
2015-01-20 15:30:00,23.55,23.61,23.52,23.61,367200.0,18.5075,18.5547,18.484,18.5547,367200.0
2015-01-20 15:40:00,23.61,23.63,23.51,23.51,622500.0,18.5547,18.5704,18.4761,18.4761,622500.0
2015-01-20 15:50:00,23.52,23.58,23.47,23.58,1064700.0,18.484,18.5311,18.4447,18.5311,1064700.0
2015-01-21 09:30:00,23.77,23.99,23.5,23.54,1028900.0,18.6804,18.8533,18.4682,18.4997,1028900.0
2015-01-21 09:40:00,23.56,24.03,23.55,23.88,868700.0,18.5154,18.8848,18.5075,18.7669,868700.0
2015-01-21 09:50:00,23.89,23.9,23.47,23.54,693600.0,18.7747,18.7826,18.4447,18.4997,693600.0
2015-01-21 10:00:00,23.55,23.7,23.52,23.6,1007000.0,18.5075,18.6254,18.484,18.5468,1007000.0
2015-01-21 10:10:00,23.6,23.72,23.43,23.71,865200.0,18.5468,18.6411,18.4132,18.6333,865200.0
2015-01-21 10:20:00,23.71,23.85,23.5,23.6,649800.0,18.6333,18.7433,18.4682,18.5468,649800.0
2015-01-21 10:30:00,23.61,23.75,23.56,23.65,341500.0,18.5547,18.6647,18.5154,18.5861,341500.0
2015-01-21 10:40:00,23.64,23.65,23.54,23.57,552000.0,18.5783,18.5861,18.4997,18.5232,552000.0
2015-01-21 10:50:00,23.57,23.67,23.56,23.65,412600.0,18.5232,18.6018,18.5154,18.5861,412600.0
2015-01-21 11:00:00,23.65,23.81,23.58,23.79,424000.0,18.5861,18.7119,18.5311,18.6961,424000.0
2015-01-21 11:10:00,23.79,23.99,23.78,23.94,230700.0,18.6961,18.8533,18.6883,18.814,230700.0
2015-01-21 11:20:00,23.94,24.08,23.93,24.08,464800.0,18.814,18.924,18.8062,18.924,464800.0
2015-01-21 11:30:00,24.07,24.09,23.96,24.05,294500.0,18.9162,18.9319,18.8297,18.9005,294500.0
2015-01-21 11:40:00,24.04,24.09,23.96,24.06,226200.0,18.8926,18.9319,18.8297,18.9083,226200.0
2015-01-21 11:50:00,24.06,24.25,24.06,24.15,263500.0,18.9083,19.0576,18.9083,18.9791,263500.0
2015-01-21 12:00:00,24.15,24.18,24.06,24.06,156700.0,18.9791,19.0026,18.9083,18.9083,156700.0
2015-01-21 12:10:00,24.07,24.28,24.06,24.25,220300.0,18.9162,19.0812,18.9083,19.0576,220300.0
2015-01-21 12:20:00,24.24,24.31,24.21,24.29,205900.0,19.0498,19.1048,19.0262,19.0891,205900.0
2015-01-21 12:30:00,24.29,24.29,24.14,24.19,172900.0,19.0891,19.0891,18.9712,19.0105,172900.0
2015-01-21 12:40:00,24.19,24.24,24.1,24.21,208900.0,19.0105,19.0498,18.9398,19.0262,208900.0
2015-01-21 12:50:00,24.21,24.36,24.19,24.35,263400.0,19.0262,19.1441,19.0105,19.1362,263400.0
2015-01-21 13:00:00,24.35,24.36,24.32,24.33,285300.0,19.1362,19.1441,19.1127,19.1205,285300.0
2015-01-21 13:10:00,24.32,24.41,24.3,24.35,423900.0,19.1127,19.1834,19.0969,19.1362,423900.0
2015-01-21 13:20:00,24.35,24.4,24.32,24.39,255700.0,19.1362,19.1755,19.1127,19.1677,255700.0
2015-01-21 13:30:00,24.39,24.39,24.17,24.19,379300.0,19.1677,19.1677,18.9948,19.0105,379300.0
2015-01-21 13:40:00,24.19,24.19,24.09,24.1,328300.0,19.0105,19.0105,18.9319,18.9398,328300.0
2015-01-21 13:50:00,24.1,24.19,24.1,24.19,292600.0,18.9398,19.0105,18.9398,19.0105,292600.0
2015-01-21 14:00:00,24.19,24.19,24.08,24.1,179300.0,19.0105,19.0105,18.924,18.9398,179300.0
2015-01-21 14:10:00,24.1,24.2,24.08,24.2,167200.0,18.9398,19.0184,18.924,19.0184,167200.0
2015-01-21 14:20:00,24.21,24.32,24.2,24.32,232700.0,19.0262,19.1127,19.0184,19.1127,232700.0
2015-01-21 14:30:00,24.32,24.44,24.28,24.4,268400.0,19.1127,19.207,19.0812,19.1755,268400.0
2015-01-21 14:40:00,24.4,24.41,24.25,24.4,255500.0,19.1755,19.1834,19.0576,19.1755,255500.0
2015-01-21 14:50:00,24.39,24.41,24.31,24.38,230000.0,19.1677,19.1834,19.1048,19.1598,230000.0
2015-01-21 15:00:00,24.37,24.42,24.35,24.35,370800.0,19.152,19.1912,19.1362,19.1362,370800.0
2015-01-21 15:10:00,24.35,24.36,24.19,24.23,280200.0,19.1362,19.1441,19.0105,19.0419,280200.0
2015-01-21 15:20:00,24.23,24.28,24.18,24.24,341000.0,19.0419,19.0812,19.0026,19.0498,341000.0
2015-01-21 15:30:00,24.24,24.27,24.18,24.26,357200.0,19.0498,19.0734,19.0026,19.0655,357200.0
2015-01-21 15:40:00,24.27,24.3,24.22,24.29,424000.0,19.0734,19.0969,19.0341,19.0891,424000.0
2015-01-21 15:50:00,24.29,24.34,24.28,24.31,896800.0,19.0891,19.1284,19.0812,19.1048,896800.0
2015-01-22 09:30:00,24.31,24.4,23.98,24.27,579100.0,19.1048,19.1755,18.8455,19.0734,579100.0
2015-01-22 09:40:00,24.27,24.32,24.03,24.05,627500.0,19.0734,19.1127,18.8848,18.9005,627500.0
2015-01-22 09:50:00,24.05,24.24,23.99,24.21,322600.0,18.9005,19.0498,18.8533,19.0262,322600.0
2015-01-22 10:00:00,24.19,24.25,24.08,24.14,278000.0,19.0105,19.0576,18.924,18.9712,278000.0
2015-01-22 10:10:00,24.13,24.4,24.12,24.38,658600.0,18.9633,19.1755,18.9555,19.1598,658600.0
2015-01-22 10:20:00,24.39,24.5,24.35,24.44,300300.0,19.1677,19.2541,19.1362,19.207,300300.0
2015-01-22 10:30:00,24.45,24.56,24.33,24.47,288300.0,19.2148,19.3013,19.1205,19.2305,288300.0
2015-01-22 10:40:00,24.46,24.62,24.42,24.5,409300.0,19.2227,19.3484,19.1912,19.2541,409300.0
2015-01-22 10:50:00,24.49,24.51,24.28,24.37,386800.0,19.2463,19.262,19.0812,19.152,386800.0
2015-01-22 11:00:00,24.36,24.41,24.33,24.37,375900.0,19.1441,19.1834,19.1205,19.152,375900.0
2015-01-22 11:10:00,24.37,24.38,24.3,24.32,173200.0,19.152,19.1598,19.0969,19.1127,173200.0
2015-01-22 11:20:00,24.32,24.45,24.31,24.38,412700.0,19.1127,19.2148,19.1048,19.1598,412700.0
2015-01-22 11:30:00,24.38,24.44,24.3,24.38,409500.0,19.1598,19.207,19.0969,19.1598,409500.0
2015-01-22 11:40:00,24.38,24.55,24.35,24.53,251400.0,19.1598,19.2934,19.1362,19.2777,251400.0
2015-01-22 11:50:00,24.53,24.69,24.52,24.55,311200.0,19.2777,19.4034,19.2698,19.2934,311200.0
2015-01-22 12:00:00,24.55,24.63,24.49,24.49,333800.0,19.2934,19.3563,19.2463,19.2463,333800.0
2015-01-22 12:10:00,24.49,24.62,24.45,24.59,188600.0,19.2463,19.3484,19.2148,19.3248,188600.0
2015-01-22 12:20:00,24.58,24.68,24.58,24.64,213500.0,19.317,19.3956,19.317,19.3641,213500.0
2015-01-22 12:30:00,24.63,24.66,24.52,24.66,149300.0,19.3563,19.3799,19.2698,19.3799,149300.0
2015-01-22 12:40:00,24.66,24.69,24.63,24.68,106900.0,19.3799,19.4034,19.3563,19.3956,106900.0
2015-01-22 12:50:00,24.68,24.68,24.6,24.61,181100.0,19.3956,19.3956,19.3327,19.3406,181100.0
2015-01-22 13:00:00,24.61,24.63,24.54,24.59,127900.0,19.3406,19.3563,19.2856,19.3248,127900.0
2015-01-22 13:10:00,24.59,24.63,24.58,24.63,74800.0,19.3248,19.3563,19.317,19.3563,74800.0
2015-01-22 13:20:00,24.62,24.63,24.47,24.52,168900.0,19.3484,19.3563,19.2305,19.2698,168900.0
2015-01-22 13:30:00,24.52,24.6,24.49,24.59,152500.0,19.2698,19.3327,19.2463,19.3248,152500.0
2015-01-22 13:40:00,24.59,24.67,24.54,24.66,220300.0,19.3248,19.3877,19.2856,19.3799,220300.0
2015-01-22 13:50:00,24.66,24.67,24.48,24.49,221000.0,19.3799,19.3877,19.2384,19.2463,221000.0
2015-01-22 14:00:00,24.48,24.51,24.31,24.33,344000.0,19.2384,19.262,19.1048,19.1205,344000.0
2015-01-22 14:10:00,24.33,24.37,24.26,24.35,367500.0,19.1205,19.152,19.0655,19.1362,367500.0
2015-01-22 14:20:00,24.35,24.44,24.33,24.39,172000.0,19.1362,19.207,19.1205,19.1677,172000.0
2015-01-22 14:30:00,24.39,24.43,24.29,24.29,137600.0,19.1677,19.1991,19.0891,19.0891,137600.0
2015-01-22 14:40:00,24.3,24.41,24.27,24.41,181200.0,19.0969,19.1834,19.0734,19.1834,181200.0
2015-01-22 14:50:00,24.4,24.44,24.35,24.41,141100.0,19.1755,19.207,19.1362,19.1834,141100.0
2015-01-22 15:00:00,24.41,24.49,24.4,24.48,206500.0,19.1834,19.2463,19.1755,19.2384,206500.0
2015-01-22 15:10:00,24.48,24.56,24.47,24.48,182200.0,19.2384,19.3013,19.2305,19.2384,182200.0
2015-01-22 15:20:00,24.49,24.52,24.45,24.46,187400.0,19.2463,19.2698,19.2148,19.2227,187400.0
2015-01-22 15:30:00,24.46,24.48,24.39,24.43,230100.0,19.2227,19.2384,19.1677,19.1991,230100.0
2015-01-22 15:40:00,24.43,24.44,24.36,24.41,580500.0,19.1991,19.207,19.1441,19.1834,580500.0
2015-01-22 15:50:00,24.41,24.41,24.27,24.29,924000.0,19.1834,19.1834,19.0734,19.0891,924000.0
2015-01-23 09:30:00,24.14,24.41,24.03,24.21,454300.0,18.9712,19.1834,18.8848,19.0262,454300.0
2015-01-23 09:40:00,24.21,24.43,24.21,24.22,419400.0,19.0262,19.1991,19.0262,19.0341,419400.0
2015-01-23 09:50:00,24.22,24.28,24.18,24.21,420900.0,19.0341,19.0812,19.0026,19.0262,420900.0
2015-01-23 10:00:00,24.21,24.34,24.19,24.26,421700.0,19.0262,19.1284,19.0105,19.0655,421700.0
2015-01-23 10:10:00,24.26,24.26,23.96,24.0,344300.0,19.0655,19.0655,18.8297,18.8612,344300.0
2015-01-23 10:20:00,24.0,24.02,23.85,23.96,489000.0,18.8612,18.8769,18.7433,18.8297,489000.0
2015-01-23 10:30:00,23.96,24.12,23.88,24.01,386000.0,18.8297,18.9555,18.7669,18.869,386000.0
2015-01-23 10:40:00,24.01,24.1,24.0,24.09,474600.0,18.869,18.9398,18.8612,18.9319,474600.0
2015-01-23 10:50:00,24.09,24.22,24.06,24.18,382800.0,18.9319,19.0341,18.9083,19.0026,382800.0
2015-01-23 11:00:00,24.18,24.2,24.1,24.2,282300.0,19.0026,19.0184,18.9398,19.0184,282300.0
2015-01-23 11:10:00,24.19,24.33,24.17,24.3,293700.0,19.0105,19.1205,18.9948,19.0969,293700.0
2015-01-23 11:20:00,24.31,24.37,24.28,24.28,231600.0,19.1048,19.152,19.0812,19.0812,231600.0
2015-01-23 11:30:00,24.29,24.36,24.27,24.29,225800.0,19.0891,19.1441,19.0734,19.0891,225800.0
2015-01-23 11:40:00,24.28,24.29,24.17,24.2,103800.0,19.0812,19.0891,18.9948,19.0184,103800.0
2015-01-23 11:50:00,24.19,24.2,24.1,24.13,108500.0,19.0105,19.0184,18.9398,18.9633,108500.0
2015-01-23 12:00:00,24.13,24.18,24.12,24.17,104800.0,18.9633,19.0026,18.9555,18.9948,104800.0
2015-01-23 12:10:00,24.18,24.19,24.07,24.07,241000.0,19.0026,19.0105,18.9162,18.9162,241000.0
2015-01-23 12:20:00,24.08,24.15,24.04,24.14,187900.0,18.924,18.9791,18.8926,18.9712,187900.0
2015-01-23 12:30:00,24.14,24.14,24.1,24.14,98800.0,18.9712,18.9712,18.9398,18.9712,98800.0
2015-01-23 12:40:00,24.13,24.14,24.03,24.03,109700.0,18.9633,18.9712,18.8848,18.8848,109700.0
2015-01-23 12:50:00,24.02,24.05,23.98,23.99,108100.0,18.8769,18.9005,18.8455,18.8533,108100.0
2015-01-23 13:00:00,23.99,24.01,23.91,23.93,152400.0,18.8533,18.869,18.7904,18.8062,152400.0
2015-01-23 13:10:00,23.93,23.97,23.91,23.97,161500.0,18.8062,18.8376,18.7904,18.8376,161500.0
2015-01-23 13:20:00,23.96,24.08,23.94,24.08,177600.0,18.8297,18.924,18.814,18.924,177600.0
2015-01-23 13:30:00,24.07,24.09,23.99,24.0,115500.0,18.9162,18.9319,18.8533,18.8612,115500.0
2015-01-23 13:40:00,24.0,24.01,23.95,23.99,238200.0,18.8612,18.869,18.8219,18.8533,238200.0
2015-01-23 13:50:00,23.98,23.99,23.88,23.89,229300.0,18.8455,18.8533,18.7669,18.7747,229300.0
2015-01-23 14:00:00,23.9,23.9,23.75,23.77,315600.0,18.7826,18.7826,18.6647,18.6804,315600.0
2015-01-23 14:10:00,23.76,23.82,23.73,23.8,225000.0,18.6726,18.7197,18.649,18.704,225000.0
2015-01-23 14:20:00,23.8,23.83,23.69,23.69,195400.0,18.704,18.7276,18.6176,18.6176,195400.0
2015-01-23 14:30:00,23.7,23.87,23.67,23.86,349900.0,18.6254,18.759,18.6018,18.7512,349900.0
2015-01-23 14:40:00,23.87,23.92,23.86,23.86,178100.0,18.759,18.7983,18.7512,18.7512,178100.0
2015-01-23 14:50:00,23.87,24.05,23.86,24.05,301000.0,18.759,18.9005,18.7512,18.9005,301000.0
2015-01-23 15:00:00,24.05,24.06,23.97,23.99,259800.0,18.9005,18.9083,18.8376,18.8533,259800.0
2015-01-23 15:10:00,24.0,24.05,23.99,24.03,186600.0,18.8612,18.9005,18.8533,18.8848,186600.0
2015-01-23 15:20:00,24.03,24.17,24.01,24.17,186600.0,18.8848,18.9948,18.869,18.9948,186600.0
2015-01-23 15:30:00,24.17,24.22,24.13,24.15,336500.0,18.9948,19.0341,18.9633,18.9791,336500.0
2015-01-23 15:40:00,24.15,24.28,24.15,24.16,557000.0,18.9791,19.0812,18.9791,18.9869,557000.0
2015-01-23 15:50:00,24.16,24.21,24.09,24.15,929800.0,18.9869,19.0262,18.9319,18.9791,929800.0
2015-01-26 09:30:00,23.82,23.92,23.52,23.52,569400.0,18.7197,18.7983,18.484,18.484,569400.0
2015-01-26 09:40:00,23.52,23.54,23.35,23.53,463400.0,18.484,18.4997,18.3504,18.4918,463400.0
2015-01-26 09:50:00,23.53,23.91,23.53,23.91,431400.0,18.4918,18.7904,18.4918,18.7904,431400.0
2015-01-26 10:00:00,23.91,23.92,23.67,23.77,400400.0,18.7904,18.7983,18.6018,18.6804,400400.0
2015-01-26 10:10:00,23.77,23.93,23.71,23.81,506700.0,18.6804,18.8062,18.6333,18.7119,506700.0
2015-01-26 10:20:00,23.82,23.94,23.78,23.89,173400.0,18.7197,18.814,18.6883,18.7747,173400.0
2015-01-26 10:30:00,23.89,24.01,23.87,24.01,259500.0,18.7747,18.869,18.759,18.869,259500.0
2015-01-26 10:40:00,24.0,24.12,24.0,24.04,306100.0,18.8612,18.9555,18.8612,18.8926,306100.0
2015-01-26 10:50:00,24.04,24.18,23.99,24.09,206000.0,18.8926,19.0026,18.8533,18.9319,206000.0
2015-01-26 11:00:00,24.09,24.12,23.99,24.05,183400.0,18.9319,18.9555,18.8533,18.9005,183400.0
2015-01-26 11:10:00,24.05,24.13,24.04,24.13,147300.0,18.9005,18.9633,18.8926,18.9633,147300.0
2015-01-26 11:20:00,24.13,24.16,24.01,24.08,121800.0,18.9633,18.9869,18.869,18.924,121800.0
2015-01-26 11:30:00,24.08,24.11,24.01,24.1,122100.0,18.924,18.9476,18.869,18.9398,122100.0
2015-01-26 11:40:00,24.1,24.23,24.07,24.21,134200.0,18.9398,19.0419,18.9162,19.0262,134200.0
2015-01-26 11:50:00,24.21,24.23,24.06,24.11,169200.0,19.0262,19.0419,18.9083,18.9476,169200.0
2015-01-26 12:00:00,24.11,24.14,24.06,24.13,143300.0,18.9476,18.9712,18.9083,18.9633,143300.0
2015-01-26 12:10:00,24.12,24.22,24.12,24.18,85100.0,18.9555,19.0341,18.9555,19.0026,85100.0
2015-01-26 12:20:00,24.18,24.27,24.17,24.24,94900.0,19.0026,19.0734,18.9948,19.0498,94900.0
2015-01-26 12:30:00,24.23,24.38,24.23,24.35,154800.0,19.0419,19.1598,19.0419,19.1362,154800.0
2015-01-26 12:40:00,24.35,24.38,24.21,24.27,132000.0,19.1362,19.1598,19.0262,19.0734,132000.0
2015-01-26 12:50:00,24.26,24.33,24.23,24.28,140100.0,19.0655,19.1205,19.0419,19.0812,140100.0
2015-01-26 13:00:00,24.27,24.33,24.24,24.27,112900.0,19.0734,19.1205,19.0498,19.0734,112900.0
2015-01-26 13:10:00,24.28,24.36,24.27,24.32,126500.0,19.0812,19.1441,19.0734,19.1127,126500.0
2015-01-26 13:20:00,24.32,24.35,24.28,24.29,111400.0,19.1127,19.1362,19.0812,19.0891,111400.0
2015-01-26 13:30:00,24.29,24.36,24.28,24.36,164000.0,19.0891,19.1441,19.0812,19.1441,164000.0
2015-01-26 13:40:00,24.36,24.41,24.3,24.36,232900.0,19.1441,19.1834,19.0969,19.1441,232900.0
2015-01-26 13:50:00,24.35,24.35,24.24,24.34,192700.0,19.1362,19.1362,19.0498,19.1284,192700.0
2015-01-26 14:00:00,24.35,24.4,24.32,24.4,86000.0,19.1362,19.1755,19.1127,19.1755,86000.0
2015-01-26 14:10:00,24.4,24.48,24.38,24.44,97800.0,19.1755,19.2384,19.1598,19.207,97800.0
2015-01-26 14:20:00,24.43,24.45,24.38,24.39,80300.0,19.1991,19.2148,19.1598,19.1677,80300.0
2015-01-26 14:30:00,24.39,24.56,24.38,24.55,334300.0,19.1677,19.3013,19.1598,19.2934,334300.0
2015-01-26 14:40:00,24.55,24.63,24.47,24.58,304600.0,19.2934,19.3563,19.2305,19.317,304600.0
2015-01-26 14:50:00,24.59,24.62,24.51,24.55,168300.0,19.3248,19.3484,19.262,19.2934,168300.0
2015-01-26 15:00:00,24.54,24.6,24.49,24.58,175200.0,19.2856,19.3327,19.2463,19.317,175200.0
2015-01-26 15:10:00,24.58,24.6,24.52,24.55,231300.0,19.317,19.3327,19.2698,19.2934,231300.0
2015-01-26 15:20:00,24.54,24.56,24.41,24.44,361300.0,19.2856,19.3013,19.1834,19.207,361300.0
2015-01-26 15:30:00,24.44,24.49,24.36,24.41,424300.0,19.207,19.2463,19.1441,19.1834,424300.0
2015-01-26 15:40:00,24.41,24.48,24.37,24.46,392000.0,19.1834,19.2384,19.152,19.2227,392000.0
2015-01-26 15:50:00,24.46,24.52,24.44,24.5,765400.0,19.2227,19.2698,19.207,19.2541,765400.0
2015-01-27 09:30:00,24.67,24.88,24.54,24.66,601400.0,19.3877,19.5528,19.2856,19.3799,601400.0
2015-01-27 09:40:00,24.66,24.85,24.61,24.82,540300.0,19.3799,19.5292,19.3406,19.5056,540300.0
2015-01-27 09:50:00,24.81,24.84,24.71,24.8,217500.0,19.4977,19.5213,19.4192,19.4899,217500.0
2015-01-27 10:00:00,24.79,24.8,24.52,24.66,450500.0,19.482,19.4899,19.2698,19.3799,450500.0
2015-01-27 10:10:00,24.66,24.8,24.63,24.73,298900.0,19.3799,19.4899,19.3563,19.4349,298900.0
2015-01-27 10:20:00,24.72,24.77,24.6,24.67,370700.0,19.427,19.4663,19.3327,19.3877,370700.0
2015-01-27 10:30:00,24.67,24.87,24.65,24.85,352400.0,19.3877,19.5449,19.372,19.5292,352400.0
2015-01-27 10:40:00,24.85,24.93,24.83,24.85,379900.0,19.5292,19.592,19.5135,19.5292,379900.0
2015-01-27 10:50:00,24.86,24.96,24.85,24.91,311800.0,19.537,19.6156,19.5292,19.5763,311800.0
2015-01-27 11:00:00,24.91,24.95,24.85,24.93,354900.0,19.5763,19.6078,19.5292,19.592,354900.0
2015-01-27 11:10:00,24.93,25.0,24.86,24.97,153900.0,19.592,19.6471,19.537,19.6235,153900.0
2015-01-27 11:20:00,24.98,25.01,24.92,24.94,247800.0,19.6313,19.6549,19.5842,19.5999,247800.0
2015-01-27 11:30:00,24.93,25.18,24.93,25.14,440500.0,19.592,19.7885,19.592,19.7571,440500.0
2015-01-27 11:40:00,25.15,25.2,25.11,25.16,180700.0,19.7649,19.8042,19.7335,19.7728,180700.0
2015-01-27 11:50:00,25.16,25.16,25.07,25.1,256500.0,19.7728,19.7728,19.7021,19.7256,256500.0
2015-01-27 12:00:00,25.09,25.12,24.98,25.02,202900.0,19.7178,19.7414,19.6313,19.6628,202900.0
2015-01-27 12:10:00,25.03,25.08,24.96,25.05,193900.0,19.6706,19.7099,19.6156,19.6864,193900.0
2015-01-27 12:20:00,25.06,25.16,25.03,25.13,147500.0,19.6942,19.7728,19.6706,19.7492,147500.0
2015-01-27 12:30:00,25.13,25.22,25.12,25.2,123900.0,19.7492,19.82,19.7414,19.8042,123900.0
2015-01-27 12:40:00,25.19,25.25,25.17,25.21,170400.0,19.7964,19.8435,19.7807,19.8121,170400.0
2015-01-27 12:50:00,25.2,25.21,25.15,25.15,134900.0,19.8042,19.8121,19.7649,19.7649,134900.0
2015-01-27 13:00:00,25.15,25.2,25.11,25.16,158400.0,19.7649,19.8042,19.7335,19.7728,158400.0
2015-01-27 13:10:00,25.17,25.19,25.11,25.12,138700.0,19.7807,19.7964,19.7335,19.7414,138700.0
2015-01-27 13:20:00,25.11,25.15,25.09,25.12,140300.0,19.7335,19.7649,19.7178,19.7414,140300.0
2015-01-27 13:30:00,25.12,25.16,25.09,25.12,136900.0,19.7414,19.7728,19.7178,19.7414,136900.0
2015-01-27 13:40:00,25.12,25.16,25.1,25.14,67700.0,19.7414,19.7728,19.7256,19.7571,67700.0
2015-01-27 13:50:00,25.14,25.19,25.11,25.15,66600.0,19.7571,19.7964,19.7335,19.7649,66600.0
2015-01-27 14:00:00,25.15,25.16,25.1,25.12,98000.0,19.7649,19.7728,19.7256,19.7414,98000.0
2015-01-27 14:10:00,25.12,25.14,25.05,25.06,115800.0,19.7414,19.7571,19.6864,19.6942,115800.0
2015-01-27 14:20:00,25.06,25.12,25.03,25.12,109800.0,19.6942,19.7414,19.6706,19.7414,109800.0
2015-01-27 14:30:00,25.11,25.18,25.1,25.17,102700.0,19.7335,19.7885,19.7256,19.7807,102700.0
2015-01-27 14:40:00,25.17,25.2,25.12,25.16,135900.0,19.7807,19.8042,19.7414,19.7728,135900.0
2015-01-27 14:50:00,25.17,25.21,25.08,25.12,205300.0,19.7807,19.8121,19.7099,19.7414,205300.0
2015-01-27 15:00:00,25.11,25.2,25.09,25.19,186600.0,19.7335,19.8042,19.7178,19.7964,186600.0
2015-01-27 15:10:00,25.19,25.21,25.15,25.19,185600.0,19.7964,19.8121,19.7649,19.7964,185600.0
2015-01-27 15:20:00,25.19,25.21,25.15,25.17,283400.0,19.7964,19.8121,19.7649,19.7807,283400.0
2015-01-27 15:30:00,25.18,25.21,25.14,25.18,272900.0,19.7885,19.8121,19.7571,19.7885,272900.0
2015-01-27 15:40:00,25.19,25.23,25.18,25.2,420500.0,19.7964,19.8278,19.7885,19.8042,420500.0
2015-01-27 15:50:00,25.2,25.2,25.11,25.12,907300.0,19.8042,19.8042,19.7335,19.7414,907300.0
2015-01-28 09:30:00,24.89,25.01,24.68,24.9,559600.0,19.5606,19.6549,19.3956,19.5685,559600.0
2015-01-28 09:40:00,24.91,24.92,24.73,24.83,415400.0,19.5763,19.5842,19.4349,19.5135,415400.0
2015-01-28 09:50:00,24.84,24.94,24.77,24.9,334800.0,19.5213,19.5999,19.4663,19.5685,334800.0
2015-01-28 10:00:00,24.89,25.05,24.84,24.96,272900.0,19.5606,19.6864,19.5213,19.6156,272900.0
2015-01-28 10:10:00,24.97,24.97,24.81,24.83,172700.0,19.6235,19.6235,19.4977,19.5135,172700.0
2015-01-28 10:20:00,24.83,24.88,24.77,24.81,236100.0,19.5135,19.5528,19.4663,19.4977,236100.0
2015-01-28 10:30:00,24.82,24.84,24.7,24.72,165200.0,19.5056,19.5213,19.4113,19.427,165200.0
2015-01-28 10:40:00,24.73,24.77,24.66,24.73,217100.0,19.4349,19.4663,19.3799,19.4349,217100.0
2015-01-28 10:50:00,24.73,24.81,24.72,24.75,144700.0,19.4349,19.4977,19.427,19.4506,144700.0
2015-01-28 11:00:00,24.74,24.75,24.66,24.73,127100.0,19.4427,19.4506,19.3799,19.4349,127100.0
2015-01-28 11:10:00,24.74,24.75,24.65,24.68,145800.0,19.4427,19.4506,19.372,19.3956,145800.0
2015-01-28 11:20:00,24.68,24.7,24.6,24.64,89800.0,19.3956,19.4113,19.3327,19.3641,89800.0
2015-01-28 11:30:00,24.64,24.76,24.58,24.73,139800.0,19.3641,19.4584,19.317,19.4349,139800.0
2015-01-28 11:40:00,24.73,24.86,24.73,24.85,118800.0,19.4349,19.537,19.4349,19.5292,118800.0
2015-01-28 11:50:00,24.86,24.86,24.71,24.76,133300.0,19.537,19.537,19.4192,19.4584,133300.0
2015-01-28 12:00:00,24.75,24.77,24.67,24.67,116200.0,19.4506,19.4663,19.3877,19.3877,116200.0
2015-01-28 12:10:00,24.67,24.72,24.62,24.7,155300.0,19.3877,19.427,19.3484,19.4113,155300.0
2015-01-28 12:20:00,24.7,24.74,24.63,24.73,128500.0,19.4113,19.4427,19.3563,19.4349,128500.0
2015-01-28 12:30:00,24.73,24.83,24.72,24.79,127800.0,19.4349,19.5135,19.427,19.482,127800.0
2015-01-28 12:40:00,24.79,24.79,24.67,24.76,138000.0,19.482,19.482,19.3877,19.4584,138000.0
2015-01-28 12:50:00,24.76,24.86,24.72,24.84,122000.0,19.4584,19.537,19.427,19.5213,122000.0
2015-01-28 13:00:00,24.84,24.88,24.75,24.75,130900.0,19.5213,19.5528,19.4506,19.4506,130900.0
2015-01-28 13:10:00,24.76,24.82,24.74,24.76,124300.0,19.4584,19.5056,19.4427,19.4584,124300.0
2015-01-28 13:20:00,24.76,24.79,24.72,24.72,77900.0,19.4584,19.482,19.427,19.427,77900.0
2015-01-28 13:30:00,24.72,24.77,24.7,24.72,92200.0,19.427,19.4663,19.4113,19.427,92200.0
2015-01-28 13:40:00,24.72,24.76,24.67,24.71,119700.0,19.427,19.4584,19.3877,19.4192,119700.0
2015-01-28 13:50:00,24.71,24.75,24.66,24.72,97700.0,19.4192,19.4506,19.3799,19.427,97700.0
2015-01-28 14:00:00,24.72,24.82,24.61,24.68,220700.0,19.427,19.5056,19.3406,19.3956,220700.0
2015-01-28 14:10:00,24.68,24.7,24.59,24.6,176200.0,19.3956,19.4113,19.3248,19.3327,176200.0
2015-01-28 14:20:00,24.61,24.62,24.44,24.58,326200.0,19.3406,19.3484,19.207,19.317,326200.0
2015-01-28 14:30:00,24.58,24.71,24.54,24.66,181400.0,19.317,19.4192,19.2856,19.3799,181400.0
2015-01-28 14:40:00,24.66,24.72,24.48,24.5,185300.0,19.3799,19.427,19.2384,19.2541,185300.0
2015-01-28 14:50:00,24.5,24.52,24.32,24.38,242700.0,19.2541,19.2698,19.1127,19.1598,242700.0
2015-01-28 15:00:00,24.38,24.41,24.31,24.38,227000.0,19.1598,19.1834,19.1048,19.1598,227000.0
2015-01-28 15:10:00,24.37,24.42,24.27,24.27,213500.0,19.152,19.1912,19.0734,19.0734,213500.0
2015-01-28 15:20:00,24.27,24.28,24.03,24.11,359900.0,19.0734,19.0812,18.8848,18.9476,359900.0
2015-01-28 15:30:00,24.11,24.19,24.02,24.15,418300.0,18.9476,19.0105,18.8769,18.9791,418300.0
2015-01-28 15:40:00,24.15,24.24,24.06,24.19,524500.0,18.9791,19.0498,18.9083,19.0105,524500.0
2015-01-28 15:50:00,24.19,24.3,24.15,24.25,1196000.0,19.0105,19.0969,18.9791,19.0576,1196000.0
2015-01-29 09:30:00,23.59,23.62,23.42,23.53,440000.0,18.539,18.5625,18.4054,18.4918,440000.0
2015-01-29 09:40:00,23.53,23.88,23.53,23.8,473200.0,18.4918,18.7669,18.4918,18.704,473200.0
2015-01-29 09:50:00,23.8,23.91,23.77,23.86,198600.0,18.704,18.7904,18.6804,18.7512,198600.0
2015-01-29 10:00:00,23.86,23.9,23.67,23.76,235300.0,18.7512,18.7826,18.6018,18.6726,235300.0
2015-01-29 10:10:00,23.76,23.82,23.69,23.8,164600.0,18.6726,18.7197,18.6176,18.704,164600.0
2015-01-29 10:20:00,23.8,23.82,23.73,23.75,126500.0,18.704,18.7197,18.649,18.6647,126500.0
2015-01-29 10:30:00,23.75,23.77,23.55,23.55,189600.0,18.6647,18.6804,18.5075,18.5075,189600.0
2015-01-29 10:40:00,23.57,23.59,23.45,23.5,243200.0,18.5232,18.539,18.4289,18.4682,243200.0
2015-01-29 10:50:00,23.49,23.61,23.49,23.59,239300.0,18.4604,18.5547,18.4604,18.539,239300.0
2015-01-29 11:00:00,23.6,23.65,23.54,23.55,188000.0,18.5468,18.5861,18.4997,18.5075,188000.0
2015-01-29 11:10:00,23.55,23.72,23.54,23.69,220500.0,18.5075,18.6411,18.4997,18.6176,220500.0
2015-01-29 11:20:00,23.7,23.73,23.53,23.58,196800.0,18.6254,18.649,18.4918,18.5311,196800.0
2015-01-29 11:30:00,23.58,23.76,23.53,23.74,291400.0,18.5311,18.6726,18.4918,18.6568,291400.0
2015-01-29 11:40:00,23.75,23.83,23.67,23.69,217000.0,18.6647,18.7276,18.6018,18.6176,217000.0
2015-01-29 11:50:00,23.7,23.82,23.65,23.82,107400.0,18.6254,18.7197,18.5861,18.7197,107400.0
2015-01-29 12:00:00,23.83,23.84,23.73,23.73,124500.0,18.7276,18.7354,18.649,18.649,124500.0
2015-01-29 12:10:00,23.73,23.77,23.61,23.64,150000.0,18.649,18.6804,18.5547,18.5783,150000.0
2015-01-29 12:20:00,23.64,23.75,23.62,23.74,171300.0,18.5783,18.6647,18.5625,18.6568,171300.0
2015-01-29 12:30:00,23.74,23.77,23.68,23.69,98800.0,18.6568,18.6804,18.6097,18.6176,98800.0
2015-01-29 12:40:00,23.69,23.75,23.64,23.75,98500.0,18.6176,18.6647,18.5783,18.6647,98500.0
2015-01-29 12:50:00,23.74,23.75,23.68,23.73,116800.0,18.6568,18.6647,18.6097,18.649,116800.0
2015-01-29 13:00:00,23.73,23.73,23.6,23.62,109600.0,18.649,18.649,18.5468,18.5625,109600.0
2015-01-29 13:10:00,23.62,23.74,23.61,23.67,143200.0,18.5625,18.6568,18.5547,18.6018,143200.0
2015-01-29 13:20:00,23.67,23.81,23.65,23.8,116100.0,18.6018,18.7119,18.5861,18.704,116100.0
2015-01-29 13:30:00,23.8,23.82,23.76,23.79,74900.0,18.704,18.7197,18.6726,18.6961,74900.0
2015-01-29 13:40:00,23.79,23.91,23.75,23.9,104100.0,18.6961,18.7904,18.6647,18.7826,104100.0
2015-01-29 13:50:00,23.9,23.93,23.83,23.88,111300.0,18.7826,18.8062,18.7276,18.7669,111300.0
2015-01-29 14:00:00,23.88,23.97,23.87,23.95,174100.0,18.7669,18.8376,18.759,18.8219,174100.0
2015-01-29 14:10:00,23.95,24.04,23.95,24.03,208000.0,18.8219,18.8926,18.8219,18.8848,208000.0
2015-01-29 14:20:00,24.03,24.14,24.0,24.1,223700.0,18.8848,18.9712,18.8612,18.9398,223700.0
2015-01-29 14:30:00,24.1,24.24,24.1,24.2,180900.0,18.9398,19.0498,18.9398,19.0184,180900.0
2015-01-29 14:40:00,24.21,24.34,24.12,24.13,222800.0,19.0262,19.1284,18.9555,18.9633,222800.0
2015-01-29 14:50:00,24.12,24.15,24.03,24.14,136500.0,18.9555,18.9791,18.8848,18.9712,136500.0
2015-01-29 15:00:00,24.15,24.19,24.11,24.18,167100.0,18.9791,19.0105,18.9476,19.0026,167100.0
2015-01-29 15:10:00,24.18,24.19,24.09,24.16,188300.0,19.0026,19.0105,18.9319,18.9869,188300.0
2015-01-29 15:20:00,24.16,24.19,24.09,24.1,322400.0,18.9869,19.0105,18.9319,18.9398,322400.0
2015-01-29 15:30:00,24.1,24.15,24.06,24.08,222700.0,18.9398,18.9791,18.9083,18.924,222700.0
2015-01-29 15:40:00,24.08,24.15,24.07,24.15,289200.0,18.924,18.9791,18.9162,18.9791,289200.0
2015-01-29 15:50:00,24.14,24.23,24.14,24.17,640100.0,18.9712,19.0419,18.9712,18.9948,640100.0
2015-01-30 09:30:00,24.19,24.27,23.92,24.0,449000.0,19.0105,19.0734,18.7983,18.8612,449000.0
2015-01-30 09:40:00,23.99,24.19,23.98,24.03,340800.0,18.8533,19.0105,18.8455,18.8848,340800.0
2015-01-30 09:50:00,24.04,24.35,24.04,24.34,151700.0,18.8926,19.1362,18.8926,19.1284,151700.0
2015-01-30 10:00:00,24.31,24.31,24.15,24.15,216000.0,19.1048,19.1048,18.9791,18.9791,216000.0
2015-01-30 10:10:00,24.14,24.4,24.12,24.36,175800.0,18.9712,19.1755,18.9555,19.1441,175800.0
2015-01-30 10:20:00,24.36,24.58,24.36,24.53,365500.0,19.1441,19.317,19.1441,19.2777,365500.0
2015-01-30 10:30:00,24.52,24.73,24.52,24.61,333000.0,19.2698,19.4349,19.2698,19.3406,333000.0
2015-01-30 10:40:00,24.6,24.8,24.58,24.77,313100.0,19.3327,19.4899,19.317,19.4663,313100.0
2015-01-30 10:50:00,24.77,24.8,24.7,24.79,221300.0,19.4663,19.4899,19.4113,19.482,221300.0
2015-01-30 11:00:00,24.79,24.9,24.79,24.89,337200.0,19.482,19.5685,19.482,19.5606,337200.0
2015-01-30 11:10:00,24.87,24.93,24.77,24.77,255200.0,19.5449,19.592,19.4663,19.4663,255200.0
2015-01-30 11:20:00,24.77,24.85,24.7,24.84,142100.0,19.4663,19.5292,19.4113,19.5213,142100.0
2015-01-30 11:30:00,24.84,24.93,24.83,24.91,124400.0,19.5213,19.592,19.5135,19.5763,124400.0
2015-01-30 11:40:00,24.91,24.97,24.89,24.96,155200.0,19.5763,19.6235,19.5606,19.6156,155200.0
2015-01-30 11:50:00,24.97,24.99,24.89,24.91,253900.0,19.6235,19.6392,19.5606,19.5763,253900.0
2015-01-30 12:00:00,24.91,25.13,24.91,25.09,436500.0,19.5763,19.7492,19.5763,19.7178,436500.0
2015-01-30 12:10:00,25.09,25.09,24.91,24.95,206300.0,19.7178,19.7178,19.5763,19.6078,206300.0
2015-01-30 12:20:00,24.95,25.05,24.94,24.98,141600.0,19.6078,19.6864,19.5999,19.6313,141600.0
2015-01-30 12:30:00,24.99,25.03,24.93,25.01,188800.0,19.6392,19.6706,19.592,19.6549,188800.0
2015-01-30 12:40:00,25.01,25.04,24.97,24.99,117700.0,19.6549,19.6785,19.6235,19.6392,117700.0
2015-01-30 12:50:00,24.99,25.05,24.92,24.93,116600.0,19.6392,19.6864,19.5842,19.592,116600.0
2015-01-30 13:00:00,24.93,24.99,24.87,24.97,149600.0,19.592,19.6392,19.5449,19.6235,149600.0
2015-01-30 13:10:00,24.98,25.05,24.97,25.03,134000.0,19.6313,19.6864,19.6235,19.6706,134000.0
2015-01-30 13:20:00,25.02,25.12,25.01,25.1,121300.0,19.6628,19.7414,19.6549,19.7256,121300.0
2015-01-30 13:30:00,25.1,25.16,25.07,25.11,153500.0,19.7256,19.7728,19.7021,19.7335,153500.0
2015-01-30 13:40:00,25.1,25.21,25.1,25.17,158100.0,19.7256,19.8121,19.7256,19.7807,158100.0
2015-01-30 13:50:00,25.16,25.21,25.14,25.15,203200.0,19.7728,19.8121,19.7571,19.7649,203200.0
2015-01-30 14:00:00,25.15,25.21,25.14,25.18,171900.0,19.7649,19.8121,19.7571,19.7885,171900.0
2015-01-30 14:10:00,25.18,25.21,25.15,25.19,243300.0,19.7885,19.8121,19.7649,19.7964,243300.0
2015-01-30 14:20:00,25.2,25.22,25.17,25.2,317100.0,19.8042,19.82,19.7807,19.8042,317100.0
2015-01-30 14:30:00,25.2,25.21,25.09,25.09,297100.0,19.8042,19.8121,19.7178,19.7178,297100.0
2015-01-30 14:40:00,25.09,25.12,25.02,25.04,247000.0,19.7178,19.7414,19.6628,19.6785,247000.0
2015-01-30 14:50:00,25.03,25.1,25.01,25.08,293300.0,19.6706,19.7256,19.6549,19.7099,293300.0
2015-01-30 15:00:00,25.09,25.19,25.08,25.11,187300.0,19.7178,19.7964,19.7099,19.7335,187300.0
2015-01-30 15:10:00,25.11,25.15,25.09,25.09,229700.0,19.7335,19.7649,19.7178,19.7178,229700.0
2015-01-30 15:20:00,25.09,25.17,25.05,25.16,267400.0,19.7178,19.7807,19.6864,19.7728,267400.0
2015-01-30 15:30:00,25.16,25.18,25.11,25.12,324000.0,19.7728,19.7885,19.7335,19.7414,324000.0
2015-01-30 15:40:00,25.12,25.17,25.06,25.14,571800.0,19.7414,19.7807,19.6942,19.7571,571800.0
2015-01-30 15:50:00,25.14,25.16,25.11,25.14,739200.0,19.7571,19.7728,19.7335,19.7571,739200.0
2015-02-02 09:30:00,24.72,24.87,24.63,24.73,434700.0,19.427,19.5449,19.3563,19.4349,434700.0
2015-02-02 09:40:00,24.72,24.84,24.65,24.68,352700.0,19.427,19.5213,19.372,19.3956,352700.0
2015-02-02 09:50:00,24.68,24.88,24.66,24.83,208200.0,19.3956,19.5528,19.3799,19.5135,208200.0
2015-02-02 10:00:00,24.84,25.0,24.84,24.93,402000.0,19.5213,19.6471,19.5213,19.592,402000.0
2015-02-02 10:10:00,24.94,24.95,24.78,24.8,305700.0,19.5999,19.6078,19.4742,19.4899,305700.0
2015-02-02 10:20:00,24.8,24.9,24.74,24.88,288900.0,19.4899,19.5685,19.4427,19.5528,288900.0
2015-02-02 10:30:00,24.88,24.94,24.81,24.93,166900.0,19.5528,19.5999,19.4977,19.592,166900.0
2015-02-02 10:40:00,24.92,25.0,24.87,24.87,188100.0,19.5842,19.6471,19.5449,19.5449,188100.0
2015-02-02 10:50:00,24.86,24.87,24.7,24.77,152300.0,19.537,19.5449,19.4113,19.4663,152300.0
2015-02-02 11:00:00,24.77,24.79,24.65,24.66,168000.0,19.4663,19.482,19.372,19.3799,168000.0
2015-02-02 11:10:00,24.66,24.8,24.56,24.76,202200.0,19.3799,19.4899,19.3013,19.4584,202200.0
2015-02-02 11:20:00,24.77,24.88,24.71,24.88,165100.0,19.4663,19.5528,19.4192,19.5528,165100.0
2015-02-02 11:30:00,24.89,24.96,24.87,24.89,142300.0,19.5606,19.6156,19.5449,19.5606,142300.0
2015-02-02 11:40:00,24.89,24.9,24.83,24.86,131800.0,19.5606,19.5685,19.5135,19.537,131800.0
2015-02-02 11:50:00,24.86,24.99,24.83,24.99,147500.0,19.537,19.6392,19.5135,19.6392,147500.0
2015-02-02 12:00:00,24.99,25.0,24.92,25.0,187500.0,19.6392,19.6471,19.5842,19.6471,187500.0
2015-02-02 12:10:00,24.99,25.07,24.98,25.05,130700.0,19.6392,19.7021,19.6313,19.6864,130700.0
2015-02-02 12:20:00,25.05,25.13,25.05,25.07,92000.0,19.6864,19.7492,19.6864,19.7021,92000.0
2015-02-02 12:30:00,25.08,25.08,24.97,25.04,75200.0,19.7099,19.7099,19.6235,19.6785,75200.0
2015-02-02 12:40:00,25.04,25.09,25.01,25.02,82600.0,19.6785,19.7178,19.6549,19.6628,82600.0
2015-02-02 12:50:00,25.02,25.06,24.99,25.02,88200.0,19.6628,19.6942,19.6392,19.6628,88200.0
2015-02-02 13:00:00,25.01,25.04,24.95,24.98,83500.0,19.6549,19.6785,19.6078,19.6313,83500.0
2015-02-02 13:10:00,24.98,25.02,24.97,25.0,58400.0,19.6313,19.6628,19.6235,19.6471,58400.0
2015-02-02 13:20:00,25.0,25.02,24.9,24.92,86700.0,19.6471,19.6628,19.5685,19.5842,86700.0
2015-02-02 13:30:00,24.92,24.93,24.81,24.85,104100.0,19.5842,19.592,19.4977,19.5292,104100.0
2015-02-02 13:40:00,24.85,24.98,24.85,24.98,97700.0,19.5292,19.6313,19.5292,19.6313,97700.0
2015-02-02 13:50:00,24.98,25.06,24.97,24.99,92000.0,19.6313,19.6942,19.6235,19.6392,92000.0
2015-02-02 14:00:00,24.99,25.04,24.94,25.03,49300.0,19.6392,19.6785,19.5999,19.6706,49300.0
2015-02-02 14:10:00,25.02,25.09,25.0,25.08,45400.0,19.6628,19.7178,19.6471,19.7099,45400.0
2015-02-02 14:20:00,25.07,25.14,25.05,25.11,67700.0,19.7021,19.7571,19.6864,19.7335,67700.0
2015-02-02 14:30:00,25.11,25.15,25.08,25.11,77400.0,19.7335,19.7649,19.7099,19.7335,77400.0
2015-02-02 14:40:00,25.12,25.13,25.07,25.09,67700.0,19.7414,19.7492,19.7021,19.7178,67700.0
2015-02-02 14:50:00,25.1,25.15,25.09,25.12,73400.0,19.7256,19.7649,19.7178,19.7414,73400.0
2015-02-02 15:00:00,25.11,25.2,25.1,25.19,157200.0,19.7335,19.8042,19.7256,19.7964,157200.0
2015-02-02 15:10:00,25.19,25.2,25.13,25.15,148400.0,19.7964,19.8042,19.7492,19.7649,148400.0
2015-02-02 15:20:00,25.16,25.18,25.12,25.13,140800.0,19.7728,19.7885,19.7414,19.7492,140800.0
2015-02-02 15:30:00,25.13,25.17,25.05,25.06,297500.0,19.7492,19.7807,19.6864,19.6942,297500.0
2015-02-02 15:40:00,25.06,25.15,25.05,25.12,340000.0,19.6942,19.7649,19.6864,19.7414,340000.0
2015-02-02 15:50:00,25.12,25.12,25.08,25.1,536200.0,19.7414,19.7414,19.7099,19.7256,536200.0
2015-02-03 09:30:00,24.84,24.88,24.52,24.55,378200.0,19.5213,19.5528,19.2698,19.2934,378200.0
2015-02-03 09:40:00,24.55,24.57,24.34,24.47,389700.0,19.2934,19.3091,19.1284,19.2305,389700.0
2015-02-03 09:50:00,24.47,24.48,24.27,24.37,260100.0,19.2305,19.2384,19.0734,19.152,260100.0
2015-02-03 10:00:00,24.38,24.4,24.24,24.4,285200.0,19.1598,19.1755,19.0498,19.1755,285200.0
2015-02-03 10:10:00,24.39,24.41,24.34,24.37,222000.0,19.1677,19.1834,19.1284,19.152,222000.0
2015-02-03 10:20:00,24.37,24.43,24.32,24.37,210900.0,19.152,19.1991,19.1127,19.152,210900.0
2015-02-03 10:30:00,24.36,24.39,24.16,24.24,360100.0,19.1441,19.1677,18.9869,19.0498,360100.0
2015-02-03 10:40:00,24.25,24.36,24.21,24.3,132400.0,19.0576,19.1441,19.0262,19.0969,132400.0
2015-02-03 10:50:00,24.3,24.31,24.18,24.19,146200.0,19.0969,19.1048,19.0026,19.0105,146200.0
2015-02-03 11:00:00,24.19,24.29,24.14,24.29,179000.0,19.0105,19.0891,18.9712,19.0891,179000.0
2015-02-03 11:10:00,24.29,24.47,24.26,24.43,208600.0,19.0891,19.2305,19.0655,19.1991,208600.0
2015-02-03 11:20:00,24.43,24.6,24.38,24.57,249800.0,19.1991,19.3327,19.1598,19.3091,249800.0
2015-02-03 11:30:00,24.57,24.58,24.38,24.39,129900.0,19.3091,19.317,19.1598,19.1677,129900.0
2015-02-03 11:40:00,24.4,24.54,24.4,24.46,96300.0,19.1755,19.2856,19.1755,19.2227,96300.0
2015-02-03 11:50:00,24.47,24.49,24.37,24.46,140900.0,19.2305,19.2463,19.152,19.2227,140900.0
2015-02-03 12:00:00,24.46,24.51,24.45,24.47,93400.0,19.2227,19.262,19.2148,19.2305,93400.0
2015-02-03 12:10:00,24.47,24.49,24.37,24.38,105400.0,19.2305,19.2463,19.152,19.1598,105400.0
2015-02-03 12:20:00,24.38,24.39,24.3,24.33,144500.0,19.1598,19.1677,19.0969,19.1205,144500.0
2015-02-03 12:30:00,24.34,24.42,24.33,24.41,122700.0,19.1284,19.1912,19.1205,19.1834,122700.0
2015-02-03 12:40:00,24.41,24.47,24.36,24.47,83300.0,19.1834,19.2305,19.1441,19.2305,83300.0
2015-02-03 12:50:00,24.46,24.52,24.43,24.5,151800.0,19.2227,19.2698,19.1991,19.2541,151800.0
2015-02-03 13:00:00,24.5,24.57,24.48,24.55,177700.0,19.2541,19.3091,19.2384,19.2934,177700.0
2015-02-03 13:10:00,24.55,24.69,24.55,24.67,168000.0,19.2934,19.4034,19.2934,19.3877,168000.0
2015-02-03 13:20:00,24.68,24.78,24.68,24.76,158900.0,19.3956,19.4742,19.3956,19.4584,158900.0
2015-02-03 13:30:00,24.77,24.94,24.77,24.9,280100.0,19.4663,19.5999,19.4663,19.5685,280100.0
2015-02-03 13:40:00,24.9,25.03,24.9,25.0,159300.0,19.5685,19.6706,19.5685,19.6471,159300.0
2015-02-03 13:50:00,25.0,25.02,24.92,24.98,147300.0,19.6471,19.6628,19.5842,19.6313,147300.0
2015-02-03 14:00:00,24.97,25.07,24.97,24.98,156600.0,19.6235,19.7021,19.6235,19.6313,156600.0
2015-02-03 14:10:00,24.97,25.07,24.93,25.03,161100.0,19.6235,19.7021,19.592,19.6706,161100.0
2015-02-03 14:20:00,25.03,25.05,24.95,25.01,135400.0,19.6706,19.6864,19.6078,19.6549,135400.0
2015-02-03 14:30:00,25.02,25.03,24.86,24.93,147700.0,19.6628,19.6706,19.537,19.592,147700.0
2015-02-03 14:40:00,24.93,24.99,24.84,24.84,106300.0,19.592,19.6392,19.5213,19.5213,106300.0
2015-02-03 14:50:00,24.84,24.88,24.71,24.72,246200.0,19.5213,19.5528,19.4192,19.427,246200.0
2015-02-03 15:00:00,24.72,24.76,24.64,24.67,203500.0,19.427,19.4584,19.3641,19.3877,203500.0
2015-02-03 15:10:00,24.67,24.68,24.55,24.61,207400.0,19.3877,19.3956,19.2934,19.3406,207400.0
2015-02-03 15:20:00,24.61,24.68,24.55,24.56,252500.0,19.3406,19.3956,19.2934,19.3013,252500.0
2015-02-03 15:30:00,24.57,24.65,24.54,24.64,281700.0,19.3091,19.372,19.2856,19.3641,281700.0
2015-02-03 15:40:00,24.63,24.65,24.58,24.64,302400.0,19.3563,19.372,19.317,19.3641,302400.0
2015-02-03 15:50:00,24.64,24.66,24.59,24.6,554700.0,19.3641,19.3799,19.3248,19.3327,554700.0
2015-02-04 09:30:00,24.82,24.89,24.58,24.82,349600.0,19.5056,19.5606,19.317,19.5056,349600.0
2015-02-04 09:40:00,24.83,24.88,24.68,24.75,221100.0,19.5135,19.5528,19.3956,19.4506,221100.0
2015-02-04 09:50:00,24.75,24.85,24.59,24.83,172200.0,19.4506,19.5292,19.3248,19.5135,172200.0
2015-02-04 10:00:00,24.82,24.84,24.63,24.77,271900.0,19.5056,19.5213,19.3563,19.4663,271900.0
2015-02-04 10:10:00,24.78,24.89,24.78,24.86,220700.0,19.4742,19.5606,19.4742,19.537,220700.0
2015-02-04 10:20:00,24.87,24.87,24.73,24.75,119600.0,19.5449,19.5449,19.4349,19.4506,119600.0
2015-02-04 10:30:00,24.75,24.75,24.5,24.61,253500.0,19.4506,19.4506,19.2541,19.3406,253500.0
2015-02-04 10:40:00,24.61,24.66,24.56,24.63,129000.0,19.3406,19.3799,19.3013,19.3563,129000.0
2015-02-04 10:50:00,24.63,24.71,24.57,24.7,146600.0,19.3563,19.4192,19.3091,19.4113,146600.0
2015-02-04 11:00:00,24.7,24.8,24.68,24.75,156500.0,19.4113,19.4899,19.3956,19.4506,156500.0
2015-02-04 11:10:00,24.75,24.8,24.67,24.7,112300.0,19.4506,19.4899,19.3877,19.4113,112300.0
2015-02-04 11:20:00,24.71,24.77,24.65,24.66,134500.0,19.4192,19.4663,19.372,19.3799,134500.0
2015-02-04 11:30:00,24.66,24.77,24.6,24.76,125000.0,19.3799,19.4663,19.3327,19.4584,125000.0
2015-02-04 11:40:00,24.76,24.76,24.7,24.74,90400.0,19.4584,19.4584,19.4113,19.4427,90400.0
2015-02-04 11:50:00,24.75,24.78,24.71,24.74,81900.0,19.4506,19.4742,19.4192,19.4427,81900.0
2015-02-04 12:00:00,24.75,24.83,24.73,24.82,92300.0,19.4506,19.5135,19.4349,19.5056,92300.0
2015-02-04 12:10:00,24.82,24.83,24.76,24.79,129900.0,19.5056,19.5135,19.4584,19.482,129900.0
2015-02-04 12:20:00,24.8,24.82,24.76,24.77,71400.0,19.4899,19.5056,19.4584,19.4663,71400.0
2015-02-04 12:30:00,24.76,24.83,24.75,24.79,122000.0,19.4584,19.5135,19.4506,19.482,122000.0
2015-02-04 12:40:00,24.78,24.78,24.71,24.74,89500.0,19.4742,19.4742,19.4192,19.4427,89500.0
2015-02-04 12:50:00,24.74,24.8,24.7,24.71,90200.0,19.4427,19.4899,19.4113,19.4192,90200.0
2015-02-04 13:00:00,24.72,24.73,24.67,24.67,57100.0,19.427,19.4349,19.3877,19.3877,57100.0
2015-02-04 13:10:00,24.68,24.68,24.61,24.67,88800.0,19.3956,19.3956,19.3406,19.3877,88800.0
2015-02-04 13:20:00,24.67,24.74,24.66,24.73,77200.0,19.3877,19.4427,19.3799,19.4349,77200.0
2015-02-04 13:30:00,24.73,24.79,24.73,24.79,91300.0,19.4349,19.482,19.4349,19.482,91300.0
2015-02-04 13:40:00,24.78,24.8,24.76,24.77,65900.0,19.4742,19.4899,19.4584,19.4663,65900.0
2015-02-04 13:50:00,24.77,24.78,24.7,24.72,76100.0,19.4663,19.4742,19.4113,19.427,76100.0
2015-02-04 14:00:00,24.72,24.86,24.71,24.86,105900.0,19.427,19.537,19.4192,19.537,105900.0
2015-02-04 14:10:00,24.87,24.96,24.87,24.9,179100.0,19.5449,19.6156,19.5449,19.5685,179100.0
2015-02-04 14:20:00,24.9,24.96,24.88,24.9,131200.0,19.5685,19.6156,19.5528,19.5685,131200.0
2015-02-04 14:30:00,24.9,25.0,24.86,25.0,99900.0,19.5685,19.6471,19.537,19.6471,99900.0
2015-02-04 14:40:00,24.99,25.0,24.9,24.93,106200.0,19.6392,19.6471,19.5685,19.592,106200.0
2015-02-04 14:50:00,24.94,25.01,24.92,24.98,114700.0,19.5999,19.6549,19.5842,19.6313,114700.0
2015-02-04 15:00:00,24.98,24.98,24.92,24.96,95200.0,19.6313,19.6313,19.5842,19.6156,95200.0
2015-02-04 15:10:00,24.96,25.01,24.95,24.96,116200.0,19.6156,19.6549,19.6078,19.6156,116200.0
2015-02-04 15:20:00,24.95,24.97,24.9,24.96,155500.0,19.6078,19.6235,19.5685,19.6156,155500.0
2015-02-04 15:30:00,24.96,25.03,24.9,24.9,196200.0,19.6156,19.6706,19.5685,19.5685,196200.0
2015-02-04 15:40:00,24.9,24.95,24.84,24.9,447100.0,19.5685,19.6078,19.5213,19.5685,447100.0
2015-02-04 15:50:00,24.9,24.91,24.8,24.82,453700.0,19.5685,19.5763,19.4899,19.5056,453700.0
2015-02-05 09:30:00,24.55,24.71,24.45,24.54,267000.0,19.2934,19.4192,19.2148,19.2856,267000.0
2015-02-05 09:40:00,24.52,24.61,24.43,24.55,202300.0,19.2698,19.3406,19.1991,19.2934,202300.0
2015-02-05 09:50:00,24.56,24.63,24.44,24.45,245900.0,19.3013,19.3563,19.207,19.2148,245900.0
2015-02-05 10:00:00,24.45,24.47,24.39,24.45,184700.0,19.2148,19.2305,19.1677,19.2148,184700.0
2015-02-05 10:10:00,24.46,24.65,24.43,24.54,233300.0,19.2227,19.372,19.1991,19.2856,233300.0
2015-02-05 10:20:00,24.54,24.68,24.49,24.68,220400.0,19.2856,19.3956,19.2463,19.3956,220400.0
2015-02-05 10:30:00,24.67,24.78,24.66,24.73,189700.0,19.3877,19.4742,19.3799,19.4349,189700.0
2015-02-05 10:40:00,24.73,24.75,24.67,24.71,158200.0,19.4349,19.4506,19.3877,19.4192,158200.0
2015-02-05 10:50:00,24.71,24.72,24.51,24.57,152000.0,19.4192,19.427,19.262,19.3091,152000.0
2015-02-05 11:00:00,24.57,24.67,24.57,24.61,161700.0,19.3091,19.3877,19.3091,19.3406,161700.0
2015-02-05 11:10:00,24.61,24.61,24.37,24.42,169400.0,19.3406,19.3406,19.152,19.1912,169400.0
2015-02-05 11:20:00,24.43,24.49,24.39,24.49,92900.0,19.1991,19.2463,19.1677,19.2463,92900.0
2015-02-05 11:30:00,24.49,24.52,24.45,24.49,126400.0,19.2463,19.2698,19.2148,19.2463,126400.0
2015-02-05 11:40:00,24.5,24.61,24.48,24.6,108700.0,19.2541,19.3406,19.2384,19.3327,108700.0
2015-02-05 11:50:00,24.6,24.61,24.56,24.56,95300.0,19.3327,19.3406,19.3013,19.3013,95300.0
2015-02-05 12:00:00,24.55,24.59,24.48,24.57,74300.0,19.2934,19.3248,19.2384,19.3091,74300.0
2015-02-05 12:10:00,24.57,24.58,24.47,24.48,65500.0,19.3091,19.317,19.2305,19.2384,65500.0
2015-02-05 12:20:00,24.48,24.52,24.46,24.48,70800.0,19.2384,19.2698,19.2227,19.2384,70800.0
2015-02-05 12:30:00,24.49,24.54,24.47,24.52,76200.0,19.2463,19.2856,19.2305,19.2698,76200.0
2015-02-05 12:40:00,24.51,24.52,24.46,24.48,78100.0,19.262,19.2698,19.2227,19.2384,78100.0
2015-02-05 12:50:00,24.47,24.55,24.43,24.54,87100.0,19.2305,19.2934,19.1991,19.2856,87100.0
2015-02-05 13:00:00,24.54,24.59,24.5,24.53,63300.0,19.2856,19.3248,19.2541,19.2777,63300.0
2015-02-05 13:10:00,24.53,24.61,24.52,24.57,72700.0,19.2777,19.3406,19.2698,19.3091,72700.0
2015-02-05 13:20:00,24.56,24.61,24.54,24.59,72300.0,19.3013,19.3406,19.2856,19.3248,72300.0
2015-02-05 13:30:00,24.59,24.62,24.58,24.61,65100.0,19.3248,19.3484,19.317,19.3406,65100.0
2015-02-05 13:40:00,24.61,24.74,24.6,24.74,83000.0,19.3406,19.4427,19.3327,19.4427,83000.0
2015-02-05 13:50:00,24.74,24.75,24.7,24.73,80200.0,19.4427,19.4506,19.4113,19.4349,80200.0
2015-02-05 14:00:00,24.72,24.76,24.7,24.74,140700.0,19.427,19.4584,19.4113,19.4427,140700.0
2015-02-05 14:10:00,24.74,24.74,24.65,24.66,102600.0,19.4427,19.4427,19.372,19.3799,102600.0
2015-02-05 14:20:00,24.67,24.7,24.65,24.65,56700.0,19.3877,19.4113,19.372,19.372,56700.0
2015-02-05 14:30:00,24.65,24.68,24.61,24.68,85600.0,19.372,19.3956,19.3406,19.3956,85600.0
2015-02-05 14:40:00,24.67,24.75,24.67,24.75,133500.0,19.3877,19.4506,19.3877,19.4506,133500.0
2015-02-05 14:50:00,24.75,24.86,24.75,24.82,150700.0,19.4506,19.537,19.4506,19.5056,150700.0
2015-02-05 15:00:00,24.81,24.85,24.78,24.8,88800.0,19.4977,19.5292,19.4742,19.4899,88800.0
2015-02-05 15:10:00,24.8,24.81,24.74,24.76,87300.0,19.4899,19.4977,19.4427,19.4584,87300.0
2015-02-05 15:20:00,24.77,24.85,24.76,24.83,112300.0,19.4663,19.5292,19.4584,19.5135,112300.0
2015-02-05 15:30:00,24.83,24.85,24.81,24.83,117100.0,19.5135,19.5292,19.4977,19.5135,117100.0
2015-02-05 15:40:00,24.83,24.85,24.76,24.77,215800.0,19.5135,19.5292,19.4584,19.4663,215800.0
2015-02-05 15:50:00,24.77,24.84,24.76,24.81,656500.0,19.4663,19.5213,19.4584,19.4977,656500.0
2015-02-06 09:30:00,24.0,24.01,23.83,23.83,714300.0,18.8612,18.869,18.7276,18.7276,714300.0
2015-02-06 09:40:00,23.84,24.24,23.81,24.15,490100.0,18.7354,19.0498,18.7119,18.9791,490100.0
2015-02-06 09:50:00,24.16,24.3,24.09,24.13,228300.0,18.9869,19.0969,18.9319,18.9633,228300.0
2015-02-06 10:00:00,24.14,24.14,24.03,24.03,414000.0,18.9712,18.9712,18.8848,18.8848,414000.0
2015-02-06 10:10:00,24.03,24.09,23.92,23.93,239600.0,18.8848,18.9319,18.7983,18.8062,239600.0
2015-02-06 10:20:00,23.93,24.02,23.88,23.96,271600.0,18.8062,18.8769,18.7669,18.8297,271600.0
2015-02-06 10:30:00,23.96,23.97,23.86,23.88,168700.0,18.8297,18.8376,18.7512,18.7669,168700.0
2015-02-06 10:40:00,23.87,23.89,23.82,23.82,224100.0,18.759,18.7747,18.7197,18.7197,224100.0
2015-02-06 10:50:00,23.82,23.88,23.77,23.8,249200.0,18.7197,18.7669,18.6804,18.704,249200.0
2015-02-06 11:00:00,23.8,23.8,23.59,23.69,519800.0,18.704,18.704,18.539,18.6176,519800.0
2015-02-06 11:10:00,23.69,23.81,23.69,23.81,136400.0,18.6176,18.7119,18.6176,18.7119,136400.0
2015-02-06 11:20:00,23.81,23.81,23.65,23.65,158600.0,18.7119,18.7119,18.5861,18.5861,158600.0
2015-02-06 11:30:00,23.63,23.77,23.62,23.77,98200.0,18.5704,18.6804,18.5625,18.6804,98200.0
2015-02-06 11:40:00,23.77,23.81,23.74,23.8,138200.0,18.6804,18.7119,18.6568,18.704,138200.0
2015-02-06 11:50:00,23.79,23.81,23.78,23.8,69600.0,18.6961,18.7119,18.6883,18.704,69600.0
2015-02-06 12:00:00,23.8,23.84,23.78,23.82,80400.0,18.704,18.7354,18.6883,18.7197,80400.0
2015-02-06 12:10:00,23.82,23.88,23.78,23.87,85500.0,18.7197,18.7669,18.6883,18.759,85500.0
2015-02-06 12:20:00,23.88,23.95,23.85,23.95,104300.0,18.7669,18.8219,18.7433,18.8219,104300.0
2015-02-06 12:30:00,23.94,23.97,23.92,23.93,79600.0,18.814,18.8376,18.7983,18.8062,79600.0
2015-02-06 12:40:00,23.94,23.97,23.84,23.96,96000.0,18.814,18.8376,18.7354,18.8297,96000.0
2015-02-06 12:50:00,23.96,23.97,23.89,23.93,66000.0,18.8297,18.8376,18.7747,18.8062,66000.0
2015-02-06 13:00:00,23.93,24.06,23.93,24.03,145900.0,18.8062,18.9083,18.8062,18.8848,145900.0
2015-02-06 13:10:00,24.04,24.13,24.0,24.07,115900.0,18.8926,18.9633,18.8612,18.9162,115900.0
2015-02-06 13:20:00,24.06,24.12,24.06,24.09,101900.0,18.9083,18.9555,18.9083,18.9319,101900.0
2015-02-06 13:30:00,24.1,24.25,24.07,24.12,171100.0,18.9398,19.0576,18.9162,18.9555,171100.0
2015-02-06 13:40:00,24.12,24.13,24.03,24.03,93000.0,18.9555,18.9633,18.8848,18.8848,93000.0
2015-02-06 13:50:00,24.04,24.25,24.02,24.23,104400.0,18.8926,19.0576,18.8769,19.0419,104400.0
2015-02-06 14:00:00,24.23,24.28,24.18,24.25,115800.0,19.0419,19.0812,19.0026,19.0576,115800.0
2015-02-06 14:10:00,24.24,24.25,24.12,24.12,86200.0,19.0498,19.0576,18.9555,18.9555,86200.0
2015-02-06 14:20:00,24.13,24.16,24.11,24.12,43500.0,18.9633,18.9869,18.9476,18.9555,43500.0
2015-02-06 14:30:00,24.13,24.13,24.02,24.07,102100.0,18.9633,18.9633,18.8769,18.9162,102100.0
2015-02-06 14:40:00,24.06,24.07,24.01,24.04,124600.0,18.9083,18.9162,18.869,18.8926,124600.0
2015-02-06 14:50:00,24.04,24.07,23.99,24.03,113300.0,18.8926,18.9162,18.8533,18.8848,113300.0
2015-02-06 15:00:00,24.04,24.05,23.96,23.98,171000.0,18.8926,18.9005,18.8297,18.8455,171000.0
2015-02-06 15:10:00,23.98,24.08,23.94,24.04,179300.0,18.8455,18.924,18.814,18.8926,179300.0
2015-02-06 15:20:00,24.04,24.11,24.03,24.07,176700.0,18.8926,18.9476,18.8848,18.9162,176700.0
2015-02-06 15:30:00,24.07,24.1,24.05,24.1,123900.0,18.9162,18.9398,18.9005,18.9398,123900.0
2015-02-06 15:40:00,24.1,24.1,24.02,24.02,318900.0,18.9398,18.9398,18.8769,18.8769,318900.0
2015-02-06 15:50:00,24.03,24.05,24.0,24.04,603400.0,18.8848,18.9005,18.8612,18.8926,603400.0
2015-02-09 09:30:00,24.23,24.5,24.18,24.18,373600.0,19.0419,19.2541,19.0026,19.0026,373600.0
2015-02-09 09:40:00,24.18,24.29,24.16,24.19,131600.0,19.0026,19.0891,18.9869,19.0105,131600.0
2015-02-09 09:50:00,24.2,24.34,24.19,24.34,100400.0,19.0184,19.1284,19.0105,19.1284,100400.0
2015-02-09 10:00:00,24.34,24.49,24.27,24.43,475600.0,19.1284,19.2463,19.0734,19.1991,475600.0
2015-02-09 10:10:00,24.43,24.49,24.38,24.47,79600.0,19.1991,19.2463,19.1598,19.2305,79600.0
2015-02-09 10:20:00,24.47,24.67,24.45,24.67,261300.0,19.2305,19.3877,19.2148,19.3877,261300.0
2015-02-09 10:30:00,24.67,24.74,24.44,24.45,226700.0,19.3877,19.4427,19.207,19.2148,226700.0
2015-02-09 10:40:00,24.44,24.61,24.44,24.61,266500.0,19.207,19.3406,19.207,19.3406,266500.0
2015-02-09 10:50:00,24.6,24.6,24.51,24.52,114700.0,19.3327,19.3327,19.262,19.2698,114700.0
2015-02-09 11:00:00,24.53,24.6,24.52,24.6,49500.0,19.2777,19.3327,19.2698,19.3327,49500.0
2015-02-09 11:10:00,24.6,24.66,24.6,24.63,66100.0,19.3327,19.3799,19.3327,19.3563,66100.0
2015-02-09 11:20:00,24.63,24.68,24.62,24.65,94800.0,19.3563,19.3956,19.3484,19.372,94800.0
2015-02-09 11:30:00,24.64,24.65,24.5,24.5,85800.0,19.3641,19.372,19.2541,19.2541,85800.0
2015-02-09 11:40:00,24.5,24.57,24.44,24.57,269100.0,19.2541,19.3091,19.207,19.3091,269100.0
2015-02-09 11:50:00,24.56,24.66,24.55,24.6,187500.0,19.3013,19.3799,19.2934,19.3327,187500.0
2015-02-09 12:00:00,24.6,24.66,24.57,24.65,77700.0,19.3327,19.3799,19.3091,19.372,77700.0
2015-02-09 12:10:00,24.64,24.68,24.54,24.54,152800.0,19.3641,19.3956,19.2856,19.2856,152800.0
2015-02-09 12:20:00,24.53,24.61,24.51,24.6,58600.0,19.2777,19.3406,19.262,19.3327,58600.0
2015-02-09 12:30:00,24.61,24.63,24.59,24.62,37300.0,19.3406,19.3563,19.3248,19.3484,37300.0
2015-02-09 12:40:00,24.62,24.64,24.59,24.59,58200.0,19.3484,19.3641,19.3248,19.3248,58200.0
2015-02-09 12:50:00,24.58,24.59,24.5,24.54,68900.0,19.317,19.3248,19.2541,19.2856,68900.0
2015-02-09 13:00:00,24.55,24.6,24.54,24.57,54600.0,19.2934,19.3327,19.2856,19.3091,54600.0
2015-02-09 13:10:00,24.57,24.66,24.57,24.66,83200.0,19.3091,19.3799,19.3091,19.3799,83200.0
2015-02-09 13:20:00,24.66,24.68,24.61,24.61,65400.0,19.3799,19.3956,19.3406,19.3406,65400.0
2015-02-09 13:30:00,24.62,24.71,24.62,24.71,111600.0,19.3484,19.4192,19.3484,19.4192,111600.0
2015-02-09 13:40:00,24.71,24.74,24.67,24.68,65000.0,19.4192,19.4427,19.3877,19.3956,65000.0
2015-02-09 13:50:00,24.68,24.69,24.64,24.65,55400.0,19.3956,19.4034,19.3641,19.372,55400.0
2015-02-09 14:00:00,24.65,24.66,24.59,24.61,60000.0,19.372,19.3799,19.3248,19.3406,60000.0
2015-02-09 14:10:00,24.6,24.64,24.59,24.6,56800.0,19.3327,19.3641,19.3248,19.3327,56800.0
2015-02-09 14:20:00,24.59,24.62,24.57,24.61,81900.0,19.3248,19.3484,19.3091,19.3406,81900.0
2015-02-09 14:30:00,24.62,24.68,24.61,24.67,123400.0,19.3484,19.3956,19.3406,19.3877,123400.0
2015-02-09 14:40:00,24.66,24.68,24.6,24.62,60600.0,19.3799,19.3956,19.3327,19.3484,60600.0
2015-02-09 14:50:00,24.62,24.63,24.57,24.59,69800.0,19.3484,19.3563,19.3091,19.3248,69800.0
2015-02-09 15:00:00,24.59,24.64,24.58,24.63,123500.0,19.3248,19.3641,19.317,19.3563,123500.0
2015-02-09 15:10:00,24.63,24.63,24.58,24.59,79800.0,19.3563,19.3563,19.317,19.3248,79800.0
2015-02-09 15:20:00,24.59,24.63,24.58,24.61,105200.0,19.3248,19.3563,19.317,19.3406,105200.0
2015-02-09 15:30:00,24.61,24.63,24.59,24.61,97300.0,19.3406,19.3563,19.3248,19.3406,97300.0
2015-02-09 15:40:00,24.6,24.62,24.59,24.61,227200.0,19.3327,19.3484,19.3248,19.3406,227200.0
2015-02-09 15:50:00,24.61,24.62,24.59,24.6,429000.0,19.3406,19.3484,19.3248,19.3327,429000.0
2015-02-10 09:30:00,24.38,24.39,23.96,24.06,427300.0,19.1598,19.1677,18.8297,18.9083,427300.0
2015-02-10 09:40:00,24.05,24.12,23.96,24.07,246200.0,18.9005,18.9555,18.8297,18.9162,246200.0
2015-02-10 09:50:00,24.06,24.13,24.02,24.1,136400.0,18.9083,18.9633,18.8769,18.9398,136400.0
2015-02-10 10:00:00,24.12,24.22,24.06,24.11,273600.0,18.9555,19.0341,18.9083,18.9476,273600.0
2015-02-10 10:10:00,24.11,24.28,24.11,24.13,718200.0,18.9476,19.0812,18.9476,18.9633,718200.0
2015-02-10 10:20:00,24.12,24.14,24.04,24.06,117900.0,18.9555,18.9712,18.8926,18.9083,117900.0
2015-02-10 10:30:00,24.05,24.29,24.05,24.25,163300.0,18.9005,19.0891,18.9005,19.0576,163300.0
2015-02-10 10:40:00,24.25,24.33,24.19,24.32,135900.0,19.0576,19.1205,19.0105,19.1127,135900.0
2015-02-10 10:50:00,24.33,24.37,24.27,24.27,84700.0,19.1205,19.152,19.0734,19.0734,84700.0
2015-02-10 11:00:00,24.26,24.3,24.21,24.27,105900.0,19.0655,19.0969,19.0262,19.0734,105900.0
2015-02-10 11:10:00,24.28,24.32,24.23,24.31,73900.0,19.0812,19.1127,19.0419,19.1048,73900.0
2015-02-10 11:20:00,24.31,24.41,24.27,24.35,100900.0,19.1048,19.1834,19.0734,19.1362,100900.0
2015-02-10 11:30:00,24.36,24.43,24.32,24.38,169900.0,19.1441,19.1991,19.1127,19.1598,169900.0
2015-02-10 11:40:00,24.38,24.4,24.29,24.33,88900.0,19.1598,19.1755,19.0891,19.1205,88900.0
2015-02-10 11:50:00,24.33,24.36,24.3,24.36,67600.0,19.1205,19.1441,19.0969,19.1441,67600.0
2015-02-10 12:00:00,24.36,24.47,24.36,24.44,61300.0,19.1441,19.2305,19.1441,19.207,61300.0
2015-02-10 12:10:00,24.45,24.47,24.4,24.42,90900.0,19.2148,19.2305,19.1755,19.1912,90900.0
2015-02-10 12:20:00,24.41,24.41,24.29,24.32,128200.0,19.1834,19.1834,19.0891,19.1127,128200.0
2015-02-10 12:30:00,24.31,24.33,24.25,24.29,135100.0,19.1048,19.1205,19.0576,19.0891,135100.0
2015-02-10 12:40:00,24.29,24.29,24.18,24.27,109500.0,19.0891,19.0891,19.0026,19.0734,109500.0
2015-02-10 12:50:00,24.27,24.34,24.25,24.34,64800.0,19.0734,19.1284,19.0576,19.1284,64800.0
2015-02-10 13:00:00,24.34,24.39,24.32,24.36,60800.0,19.1284,19.1677,19.1127,19.1441,60800.0
2015-02-10 13:10:00,24.36,24.41,24.35,24.39,58900.0,19.1441,19.1834,19.1362,19.1677,58900.0
2015-02-10 13:20:00,24.39,24.41,24.31,24.32,108800.0,19.1677,19.1834,19.1048,19.1127,108800.0
2015-02-10 13:30:00,24.32,24.36,24.29,24.31,102400.0,19.1127,19.1441,19.0891,19.1048,102400.0
2015-02-10 13:40:00,24.32,24.33,24.27,24.29,67900.0,19.1127,19.1205,19.0734,19.0891,67900.0
2015-02-10 13:50:00,24.29,24.35,24.26,24.3,102700.0,19.0891,19.1362,19.0655,19.0969,102700.0
2015-02-10 14:00:00,24.31,24.44,24.3,24.43,99800.0,19.1048,19.207,19.0969,19.1991,99800.0
2015-02-10 14:10:00,24.42,24.45,24.36,24.41,108700.0,19.1912,19.2148,19.1441,19.1834,108700.0
2015-02-10 14:20:00,24.42,24.46,24.37,24.41,98900.0,19.1912,19.2227,19.152,19.1834,98900.0
2015-02-10 14:30:00,24.41,24.5,24.41,24.48,133900.0,19.1834,19.2541,19.1834,19.2384,133900.0
2015-02-10 14:40:00,24.48,24.53,24.45,24.53,80700.0,19.2384,19.2777,19.2148,19.2777,80700.0
2015-02-10 14:50:00,24.53,24.55,24.5,24.53,114800.0,19.2777,19.2934,19.2541,19.2777,114800.0
2015-02-10 15:00:00,24.52,24.57,24.51,24.56,81700.0,19.2698,19.3091,19.262,19.3013,81700.0
2015-02-10 15:10:00,24.56,24.57,24.47,24.49,87600.0,19.3013,19.3091,19.2305,19.2463,87600.0
2015-02-10 15:20:00,24.49,24.5,24.45,24.46,74600.0,19.2463,19.2541,19.2148,19.2227,74600.0
2015-02-10 15:30:00,24.47,24.47,24.43,24.44,161100.0,19.2305,19.2305,19.1991,19.207,161100.0
2015-02-10 15:40:00,24.44,24.44,24.4,24.41,215700.0,19.207,19.207,19.1755,19.1834,215700.0
2015-02-10 15:50:00,24.41,24.44,24.4,24.41,324300.0,19.1834,19.207,19.1755,19.1834,324300.0
2015-02-11 09:30:00,24.43,24.6,24.43,24.45,182000.0,19.1991,19.3327,19.1991,19.2148,182000.0
2015-02-11 09:40:00,24.45,24.46,24.28,24.29,156400.0,19.2148,19.2227,19.0812,19.0891,156400.0
2015-02-11 09:50:00,24.28,24.3,24.12,24.17,230500.0,19.0812,19.0969,18.9555,18.9948,230500.0
2015-02-11 10:00:00,24.17,24.21,24.12,24.14,172200.0,18.9948,19.0262,18.9555,18.9712,172200.0
2015-02-11 10:10:00,24.13,24.22,24.13,24.18,113800.0,18.9633,19.0341,18.9633,19.0026,113800.0
2015-02-11 10:20:00,24.17,24.25,24.16,24.25,97700.0,18.9948,19.0576,18.9869,19.0576,97700.0
2015-02-11 10:30:00,24.24,24.35,24.18,24.33,225000.0,19.0498,19.1362,19.0026,19.1205,225000.0
2015-02-11 10:40:00,24.32,24.43,24.27,24.28,115200.0,19.1127,19.1991,19.0734,19.0812,115200.0
2015-02-11 10:50:00,24.29,24.31,24.18,24.2,132800.0,19.0891,19.1048,19.0026,19.0184,132800.0
2015-02-11 11:00:00,24.2,24.27,24.17,24.27,93900.0,19.0184,19.0734,18.9948,19.0734,93900.0
2015-02-11 11:10:00,24.28,24.3,24.25,24.25,56800.0,19.0812,19.0969,19.0576,19.0576,56800.0
2015-02-11 11:20:00,24.26,24.36,24.23,24.35,59300.0,19.0655,19.1441,19.0419,19.1362,59300.0
2015-02-11 11:30:00,24.35,24.38,24.29,24.3,75600.0,19.1362,19.1598,19.0891,19.0969,75600.0
2015-02-11 11:40:00,24.29,24.32,24.25,24.29,78100.0,19.0891,19.1127,19.0576,19.0891,78100.0
2015-02-11 11:50:00,24.28,24.32,24.27,24.29,54200.0,19.0812,19.1127,19.0734,19.0891,54200.0
2015-02-11 12:00:00,24.28,24.32,24.25,24.3,40500.0,19.0812,19.1127,19.0576,19.0969,40500.0
2015-02-11 12:10:00,24.3,24.33,24.25,24.29,52500.0,19.0969,19.1205,19.0576,19.0891,52500.0
2015-02-11 12:20:00,24.29,24.36,24.29,24.35,79200.0,19.0891,19.1441,19.0891,19.1362,79200.0
2015-02-11 12:30:00,24.34,24.36,24.29,24.31,74500.0,19.1284,19.1441,19.0891,19.1048,74500.0
2015-02-11 12:40:00,24.3,24.31,24.24,24.28,74800.0,19.0969,19.1048,19.0498,19.0812,74800.0
2015-02-11 12:50:00,24.28,24.33,24.23,24.3,59100.0,19.0812,19.1205,19.0419,19.0969,59100.0
2015-02-11 13:00:00,24.29,24.32,24.25,24.25,49200.0,19.0891,19.1127,19.0576,19.0576,49200.0
2015-02-11 13:10:00,24.26,24.29,24.21,24.27,66700.0,19.0655,19.0891,19.0262,19.0734,66700.0
2015-02-11 13:20:00,24.26,24.27,24.19,24.2,89500.0,19.0655,19.0734,19.0105,19.0184,89500.0
2015-02-11 13:30:00,24.2,24.22,24.12,24.12,74100.0,19.0184,19.0341,18.9555,18.9555,74100.0
2015-02-11 13:40:00,24.12,24.17,24.1,24.1,89100.0,18.9555,18.9948,18.9398,18.9398,89100.0
2015-02-11 13:50:00,24.1,24.16,24.09,24.14,114100.0,18.9398,18.9869,18.9319,18.9712,114100.0
2015-02-11 14:00:00,24.15,24.17,24.11,24.11,109900.0,18.9791,18.9948,18.9476,18.9476,109900.0
2015-02-11 14:10:00,24.11,24.15,24.09,24.15,203200.0,18.9476,18.9791,18.9319,18.9791,203200.0
2015-02-11 14:20:00,24.15,24.22,24.14,24.16,62000.0,18.9791,19.0341,18.9712,18.9869,62000.0
2015-02-11 14:30:00,24.15,24.2,24.14,24.19,90600.0,18.9791,19.0184,18.9712,19.0105,90600.0
2015-02-11 14:40:00,24.19,24.23,24.17,24.19,264300.0,19.0105,19.0419,18.9948,19.0105,264300.0
2015-02-11 14:50:00,24.19,24.2,24.09,24.11,86300.0,19.0105,19.0184,18.9319,18.9476,86300.0
2015-02-11 15:00:00,24.11,24.15,24.1,24.14,60800.0,18.9476,18.9791,18.9398,18.9712,60800.0
2015-02-11 15:10:00,24.14,24.16,24.12,24.13,84700.0,18.9712,18.9869,18.9555,18.9633,84700.0
2015-02-11 15:20:00,24.13,24.23,24.12,24.17,170000.0,18.9633,19.0419,18.9555,18.9948,170000.0
2015-02-11 15:30:00,24.18,24.19,24.15,24.18,137700.0,19.0026,19.0105,18.9791,19.0026,137700.0
2015-02-11 15:40:00,24.18,24.19,24.12,24.13,224200.0,19.0026,19.0105,18.9555,18.9633,224200.0
2015-02-11 15:50:00,24.13,24.14,24.11,24.13,348300.0,18.9633,18.9712,18.9476,18.9633,348300.0
2015-02-12 09:30:00,24.41,24.46,24.36,24.4,298200.0,19.1834,19.2227,19.1441,19.1755,298200.0
2015-02-12 09:40:00,24.4,24.56,24.34,24.5,192400.0,19.1755,19.3013,19.1284,19.2541,192400.0
2015-02-12 09:50:00,24.5,24.52,24.27,24.29,143400.0,19.2541,19.2698,19.0734,19.0891,143400.0
2015-02-12 10:00:00,24.29,24.36,24.19,24.25,177000.0,19.0891,19.1441,19.0105,19.0576,177000.0
2015-02-12 10:10:00,24.25,24.26,24.11,24.18,146500.0,19.0576,19.0655,18.9476,19.0026,146500.0
2015-02-12 10:20:00,24.16,24.32,24.16,24.32,104400.0,18.9869,19.1127,18.9869,19.1127,104400.0
2015-02-12 10:30:00,24.32,24.37,24.29,24.32,160600.0,19.1127,19.152,19.0891,19.1127,160600.0
2015-02-12 10:40:00,24.31,24.33,24.27,24.3,86900.0,19.1048,19.1205,19.0734,19.0969,86900.0
2015-02-12 10:50:00,24.31,24.34,24.28,24.32,44300.0,19.1048,19.1284,19.0812,19.1127,44300.0
2015-02-12 11:00:00,24.33,24.37,24.31,24.36,90400.0,19.1205,19.152,19.1048,19.1441,90400.0
2015-02-12 11:10:00,24.35,24.38,24.33,24.36,35000.0,19.1362,19.1598,19.1205,19.1441,35000.0
2015-02-12 11:20:00,24.36,24.42,24.33,24.36,68900.0,19.1441,19.1912,19.1205,19.1441,68900.0
2015-02-12 11:30:00,24.36,24.42,24.36,24.42,51200.0,19.1441,19.1912,19.1441,19.1912,51200.0
2015-02-12 11:40:00,24.4,24.51,24.4,24.45,100300.0,19.1755,19.262,19.1755,19.2148,100300.0
2015-02-12 11:50:00,24.45,24.47,24.41,24.42,46600.0,19.2148,19.2305,19.1834,19.1912,46600.0
2015-02-12 12:00:00,24.42,24.47,24.41,24.46,92500.0,19.1912,19.2305,19.1834,19.2227,92500.0
2015-02-12 12:10:00,24.46,24.5,24.4,24.42,72400.0,19.2227,19.2541,19.1755,19.1912,72400.0
2015-02-12 12:20:00,24.41,24.41,24.34,24.37,40400.0,19.1834,19.1834,19.1284,19.152,40400.0
2015-02-12 12:30:00,24.37,24.37,24.3,24.3,71100.0,19.152,19.152,19.0969,19.0969,71100.0
2015-02-12 12:40:00,24.3,24.35,24.28,24.33,72900.0,19.0969,19.1362,19.0812,19.1205,72900.0
2015-02-12 12:50:00,24.34,24.34,24.3,24.33,90300.0,19.1284,19.1284,19.0969,19.1205,90300.0
2015-02-12 13:00:00,24.32,24.4,24.31,24.4,130100.0,19.1127,19.1755,19.1048,19.1755,130100.0
2015-02-12 13:10:00,24.39,24.44,24.39,24.41,84100.0,19.1677,19.207,19.1677,19.1834,84100.0
2015-02-12 13:20:00,24.4,24.41,24.3,24.3,116700.0,19.1755,19.1834,19.0969,19.0969,116700.0
2015-02-12 13:30:00,24.29,24.31,24.25,24.29,90100.0,19.0891,19.1048,19.0576,19.0891,90100.0
2015-02-12 13:40:00,24.3,24.31,24.28,24.3,19100.0,19.0969,19.1048,19.0812,19.0969,19100.0
2015-02-12 13:50:00,24.3,24.35,24.29,24.34,38500.0,19.0969,19.1362,19.0891,19.1284,38500.0
2015-02-12 14:00:00,24.33,24.4,24.33,24.37,62500.0,19.1205,19.1755,19.1205,19.152,62500.0
2015-02-12 14:10:00,24.37,24.42,24.37,24.4,43100.0,19.152,19.1912,19.152,19.1755,43100.0
2015-02-12 14:20:00,24.4,24.41,24.37,24.38,43300.0,19.1755,19.1834,19.152,19.1598,43300.0
2015-02-12 14:30:00,24.37,24.49,24.36,24.49,34000.0,19.152,19.2463,19.1441,19.2463,34000.0
2015-02-12 14:40:00,24.48,24.61,24.48,24.54,130000.0,19.2384,19.3406,19.2384,19.2856,130000.0
2015-02-12 14:50:00,24.53,24.69,24.53,24.69,130400.0,19.2777,19.4034,19.2777,19.4034,130400.0
2015-02-12 15:00:00,24.69,24.7,24.57,24.57,155800.0,19.4034,19.4113,19.3091,19.3091,155800.0
2015-02-12 15:10:00,24.57,24.59,24.55,24.58,82000.0,19.3091,19.3248,19.2934,19.317,82000.0
2015-02-12 15:20:00,24.59,24.6,24.56,24.56,45600.0,19.3248,19.3327,19.3013,19.3013,45600.0
2015-02-12 15:30:00,24.57,24.57,24.51,24.51,99000.0,19.3091,19.3091,19.262,19.262,99000.0
2015-02-12 15:40:00,24.51,24.55,24.48,24.51,112900.0,19.262,19.2934,19.2384,19.262,112900.0
2015-02-12 15:50:00,24.52,24.52,24.48,24.51,220000.0,19.2698,19.2698,19.2384,19.262,220000.0
2015-02-13 09:30:00,24.75,24.94,24.73,24.82,185400.0,19.4506,19.5999,19.4349,19.5056,185400.0
2015-02-13 09:40:00,24.82,24.93,24.82,24.89,77700.0,19.5056,19.592,19.5056,19.5606,77700.0
2015-02-13 09:50:00,24.9,24.91,24.75,24.89,129300.0,19.5685,19.5763,19.4506,19.5606,129300.0
2015-02-13 10:00:00,24.89,24.98,24.79,24.95,157800.0,19.5606,19.6313,19.482,19.6078,157800.0
2015-02-13 10:10:00,24.94,24.99,24.86,24.89,94100.0,19.5999,19.6392,19.537,19.5606,94100.0
2015-02-13 10:20:00,24.88,24.92,24.81,24.91,159400.0,19.5528,19.5842,19.4977,19.5763,159400.0
2015-02-13 10:30:00,24.9,24.95,24.87,24.9,52500.0,19.5685,19.6078,19.5449,19.5685,52500.0
2015-02-13 10:40:00,24.9,24.95,24.9,24.92,67900.0,19.5685,19.6078,19.5685,19.5842,67900.0
2015-02-13 10:50:00,24.92,24.94,24.86,24.92,118500.0,19.5842,19.5999,19.537,19.5842,118500.0
2015-02-13 11:00:00,24.92,24.98,24.9,24.98,109100.0,19.5842,19.6313,19.5685,19.6313,109100.0
2015-02-13 11:10:00,24.99,25.06,24.96,24.96,122900.0,19.6392,19.6942,19.6156,19.6156,122900.0
2015-02-13 11:20:00,24.95,24.98,24.86,24.86,91700.0,19.6078,19.6313,19.537,19.537,91700.0
2015-02-13 11:30:00,24.87,24.93,24.81,24.9,86200.0,19.5449,19.592,19.4977,19.5685,86200.0
2015-02-13 11:40:00,24.9,24.9,24.81,24.85,66600.0,19.5685,19.5685,19.4977,19.5292,66600.0
2015-02-13 11:50:00,24.85,24.88,24.81,24.86,42000.0,19.5292,19.5528,19.4977,19.537,42000.0
2015-02-13 12:00:00,24.86,24.89,24.81,24.84,74300.0,19.537,19.5606,19.4977,19.5213,74300.0
2015-02-13 12:10:00,24.84,24.88,24.83,24.85,59400.0,19.5213,19.5528,19.5135,19.5292,59400.0
2015-02-13 12:20:00,24.86,24.95,24.85,24.95,182600.0,19.537,19.6078,19.5292,19.6078,182600.0
2015-02-13 12:30:00,24.94,24.96,24.9,24.9,42200.0,19.5999,19.6156,19.5685,19.5685,42200.0
2015-02-13 12:40:00,24.89,24.9,24.81,24.82,49000.0,19.5606,19.5685,19.4977,19.5056,49000.0
2015-02-13 12:50:00,24.82,24.86,24.8,24.86,41700.0,19.5056,19.537,19.4899,19.537,41700.0
2015-02-13 13:00:00,24.85,24.85,24.8,24.83,53600.0,19.5292,19.5292,19.4899,19.5135,53600.0
2015-02-13 13:10:00,24.83,24.84,24.78,24.8,37600.0,19.5135,19.5213,19.4742,19.4899,37600.0
2015-02-13 13:20:00,24.79,24.81,24.74,24.75,56300.0,19.482,19.4977,19.4427,19.4506,56300.0
2015-02-13 13:30:00,24.75,24.76,24.68,24.68,69700.0,19.4506,19.4584,19.3956,19.3956,69700.0
2015-02-13 13:40:00,24.69,24.75,24.66,24.72,76100.0,19.4034,19.4506,19.3799,19.427,76100.0
2015-02-13 13:50:00,24.72,24.74,24.68,24.74,55800.0,19.427,19.4427,19.3956,19.4427,55800.0
2015-02-13 14:00:00,24.73,24.79,24.72,24.78,50500.0,19.4349,19.482,19.427,19.4742,50500.0
2015-02-13 14:10:00,24.78,24.8,24.76,24.77,39300.0,19.4742,19.4899,19.4584,19.4663,39300.0
2015-02-13 14:20:00,24.76,24.8,24.74,24.79,56000.0,19.4584,19.4899,19.4427,19.482,56000.0
2015-02-13 14:30:00,24.79,24.8,24.74,24.75,56500.0,19.482,19.4899,19.4427,19.4506,56500.0
2015-02-13 14:40:00,24.75,24.76,24.71,24.74,47600.0,19.4506,19.4584,19.4192,19.4427,47600.0
2015-02-13 14:50:00,24.74,24.76,24.71,24.72,41400.0,19.4427,19.4584,19.4192,19.427,41400.0
2015-02-13 15:00:00,24.73,24.75,24.7,24.74,52700.0,19.4349,19.4506,19.4113,19.4427,52700.0
2015-02-13 15:10:00,24.75,24.77,24.72,24.72,55900.0,19.4506,19.4663,19.427,19.427,55900.0
2015-02-13 15:20:00,24.71,24.73,24.69,24.71,76000.0,19.4192,19.4349,19.4034,19.4192,76000.0
2015-02-13 15:30:00,24.71,24.76,24.69,24.76,125100.0,19.4192,19.4584,19.4034,19.4584,125100.0
2015-02-13 15:40:00,24.75,24.77,24.72,24.77,187800.0,19.4506,19.4663,19.427,19.4663,187800.0
2015-02-13 15:50:00,24.77,24.79,24.74,24.78,403500.0,19.4663,19.482,19.4427,19.4742,403500.0
2015-02-17 09:30:00,24.34,24.45,24.19,24.42,369600.0,19.1284,19.2148,19.0105,19.1912,369600.0
2015-02-17 09:40:00,24.41,24.6,24.4,24.47,245500.0,19.1834,19.3327,19.1755,19.2305,245500.0
2015-02-17 09:50:00,24.46,24.5,24.34,24.4,237200.0,19.2227,19.2541,19.1284,19.1755,237200.0
2015-02-17 10:00:00,24.39,24.41,24.31,24.37,136300.0,19.1677,19.1834,19.1048,19.152,136300.0
2015-02-17 10:10:00,24.37,24.44,24.21,24.27,259400.0,19.152,19.207,19.0262,19.0734,259400.0
2015-02-17 10:20:00,24.27,24.36,24.23,24.28,180600.0,19.0734,19.1441,19.0419,19.0812,180600.0
2015-02-17 10:30:00,24.28,24.38,24.24,24.38,137700.0,19.0812,19.1598,19.0498,19.1598,137700.0
2015-02-17 10:40:00,24.39,24.41,24.32,24.36,115300.0,19.1677,19.1834,19.1127,19.1441,115300.0
2015-02-17 10:50:00,24.36,24.4,24.3,24.33,112000.0,19.1441,19.1755,19.0969,19.1205,112000.0
2015-02-17 11:00:00,24.32,24.36,24.28,24.34,46800.0,19.1127,19.1441,19.0812,19.1284,46800.0
2015-02-17 11:10:00,24.33,24.37,24.32,24.34,59400.0,19.1205,19.152,19.1127,19.1284,59400.0
2015-02-17 11:20:00,24.34,24.34,24.28,24.3,78200.0,19.1284,19.1284,19.0812,19.0969,78200.0
2015-02-17 11:30:00,24.3,24.34,24.28,24.3,73700.0,19.0969,19.1284,19.0812,19.0969,73700.0
2015-02-17 11:40:00,24.3,24.32,24.29,24.3,54800.0,19.0969,19.1127,19.0891,19.0969,54800.0
2015-02-17 11:50:00,24.3,24.32,24.29,24.31,85100.0,19.0969,19.1127,19.0891,19.1048,85100.0
2015-02-17 12:00:00,24.32,24.32,24.2,24.21,90600.0,19.1127,19.1127,19.0184,19.0262,90600.0
2015-02-17 12:10:00,24.21,24.24,24.2,24.23,36300.0,19.0262,19.0498,19.0184,19.0419,36300.0
2015-02-17 12:20:00,24.23,24.23,24.17,24.19,81600.0,19.0419,19.0419,18.9948,19.0105,81600.0
2015-02-17 12:30:00,24.2,24.25,24.2,24.21,56100.0,19.0184,19.0576,19.0184,19.0262,56100.0
2015-02-17 12:40:00,24.21,24.26,24.21,24.25,34000.0,19.0262,19.0655,19.0262,19.0576,34000.0
2015-02-17 12:50:00,24.24,24.28,24.23,24.28,27300.0,19.0498,19.0812,19.0419,19.0812,27300.0
2015-02-17 13:00:00,24.27,24.3,24.25,24.29,28600.0,19.0734,19.0969,19.0576,19.0891,28600.0
2015-02-17 13:10:00,24.29,24.33,24.28,24.32,50500.0,19.0891,19.1205,19.0812,19.1127,50500.0
2015-02-17 13:20:00,24.32,24.34,24.29,24.34,64500.0,19.1127,19.1284,19.0891,19.1284,64500.0
2015-02-17 13:30:00,24.35,24.37,24.33,24.35,36000.0,19.1362,19.152,19.1205,19.1362,36000.0
2015-02-17 13:40:00,24.35,24.36,24.32,24.32,42900.0,19.1362,19.1441,19.1127,19.1127,42900.0
2015-02-17 13:50:00,24.32,24.35,24.31,24.31,24300.0,19.1127,19.1362,19.1048,19.1048,24300.0
2015-02-17 14:00:00,24.32,24.35,24.3,24.33,39800.0,19.1127,19.1362,19.0969,19.1205,39800.0
2015-02-17 14:10:00,24.32,24.44,24.31,24.43,64000.0,19.1127,19.207,19.1048,19.1991,64000.0
2015-02-17 14:20:00,24.43,24.43,24.34,24.35,51500.0,19.1991,19.1991,19.1284,19.1362,51500.0
2015-02-17 14:30:00,24.35,24.36,24.29,24.31,92100.0,19.1362,19.1441,19.0891,19.1048,92100.0
2015-02-17 14:40:00,24.32,24.34,24.29,24.34,40900.0,19.1127,19.1284,19.0891,19.1284,40900.0
2015-02-17 14:50:00,24.34,24.36,24.23,24.23,81800.0,19.1284,19.1441,19.0419,19.0419,81800.0
2015-02-17 15:00:00,24.24,24.28,24.23,24.28,84000.0,19.0498,19.0812,19.0419,19.0812,84000.0
2015-02-17 15:10:00,24.28,24.29,24.25,24.27,135100.0,19.0812,19.0891,19.0576,19.0734,135100.0
2015-02-17 15:20:00,24.27,24.35,24.27,24.33,110300.0,19.0734,19.1362,19.0734,19.1205,110300.0
2015-02-17 15:30:00,24.33,24.34,24.29,24.3,124100.0,19.1205,19.1284,19.0891,19.0969,124100.0
2015-02-17 15:40:00,24.3,24.3,24.22,24.23,239100.0,19.0969,19.0969,19.0341,19.0419,239100.0
2015-02-17 15:50:00,24.23,24.25,24.17,24.2,691000.0,19.0419,19.0576,18.9948,19.0184,691000.0
2015-02-18 09:30:00,24.15,24.26,24.12,24.26,189300.0,18.9791,19.0655,18.9555,19.0655,189300.0
2015-02-18 09:40:00,24.26,24.43,24.26,24.33,142900.0,19.0655,19.1991,19.0655,19.1205,142900.0
2015-02-18 09:50:00,24.33,24.42,24.32,24.4,122600.0,19.1205,19.1912,19.1127,19.1755,122600.0
2015-02-18 10:00:00,24.39,24.43,24.27,24.28,125000.0,19.1677,19.1991,19.0734,19.0812,125000.0
2015-02-18 10:10:00,24.29,24.33,24.22,24.29,84300.0,19.0891,19.1205,19.0341,19.0891,84300.0
2015-02-18 10:20:00,24.3,24.34,24.26,24.29,74100.0,19.0969,19.1284,19.0655,19.0891,74100.0
2015-02-18 10:30:00,24.29,24.29,24.12,24.14,136300.0,19.0891,19.0891,18.9555,18.9712,136300.0
2015-02-18 10:40:00,24.14,24.29,24.1,24.26,167500.0,18.9712,19.0891,18.9398,19.0655,167500.0
2015-02-18 10:50:00,24.26,24.32,24.24,24.26,148100.0,19.0655,19.1127,19.0498,19.0655,148100.0
2015-02-18 11:00:00,24.25,24.25,24.04,24.08,184400.0,19.0576,19.0576,18.8926,18.924,184400.0
2015-02-18 11:10:00,24.08,24.13,23.96,24.0,150900.0,18.924,18.9633,18.8297,18.8612,150900.0
2015-02-18 11:20:00,24.0,24.12,23.99,24.05,137500.0,18.8612,18.9555,18.8533,18.9005,137500.0
2015-02-18 11:30:00,24.05,24.07,23.96,23.97,101900.0,18.9005,18.9162,18.8297,18.8376,101900.0
2015-02-18 11:40:00,23.96,23.97,23.85,23.89,165700.0,18.8297,18.8376,18.7433,18.7747,165700.0
2015-02-18 11:50:00,23.88,23.99,23.86,23.98,132900.0,18.7669,18.8533,18.7512,18.8455,132900.0
2015-02-18 12:00:00,23.99,24.03,23.95,23.96,69900.0,18.8533,18.8848,18.8219,18.8297,69900.0
2015-02-18 12:10:00,23.96,24.05,23.96,24.0,89500.0,18.8297,18.9005,18.8297,18.8612,89500.0
2015-02-18 12:20:00,24.0,24.04,23.96,23.97,58900.0,18.8612,18.8926,18.8297,18.8376,58900.0
2015-02-18 12:30:00,23.97,23.99,23.91,23.92,166100.0,18.8376,18.8533,18.7904,18.7983,166100.0
2015-02-18 12:40:00,23.93,23.98,23.89,23.97,108900.0,18.8062,18.8455,18.7747,18.8376,108900.0
2015-02-18 12:50:00,23.96,24.06,23.94,24.03,136300.0,18.8297,18.9083,18.814,18.8848,136300.0
2015-02-18 13:00:00,24.03,24.05,23.97,23.98,114700.0,18.8848,18.9005,18.8376,18.8455,114700.0
2015-02-18 13:10:00,23.97,24.03,23.97,23.99,80300.0,18.8376,18.8848,18.8376,18.8533,80300.0
2015-02-18 13:20:00,24.0,24.02,23.98,24.02,52200.0,18.8612,18.8769,18.8455,18.8769,52200.0
2015-02-18 13:30:00,24.01,24.09,24.0,24.09,90000.0,18.869,18.9319,18.8612,18.9319,90000.0
2015-02-18 13:40:00,24.09,24.09,24.03,24.06,149900.0,18.9319,18.9319,18.8848,18.9083,149900.0
2015-02-18 13:50:00,24.06,24.07,23.97,23.98,110500.0,18.9083,18.9162,18.8376,18.8455,110500.0
2015-02-18 14:00:00,23.98,24.47,23.98,24.36,731700.0,18.8455,19.2305,18.8455,19.1441,731700.0
2015-02-18 14:10:00,24.37,24.49,24.36,24.49,258700.0,19.152,19.2463,19.1441,19.2463,258700.0
2015-02-18 14:20:00,24.49,24.61,24.48,24.6,361700.0,19.2463,19.3406,19.2384,19.3327,361700.0
2015-02-18 14:30:00,24.61,24.65,24.56,24.62,202100.0,19.3406,19.372,19.3013,19.3484,202100.0
2015-02-18 14:40:00,24.62,24.62,24.5,24.59,159100.0,19.3484,19.3484,19.2541,19.3248,159100.0
2015-02-18 14:50:00,24.59,24.63,24.56,24.56,147700.0,19.3248,19.3563,19.3013,19.3013,147700.0
2015-02-18 15:00:00,24.56,24.74,24.56,24.73,166700.0,19.3013,19.4427,19.3013,19.4349,166700.0
2015-02-18 15:10:00,24.73,24.79,24.67,24.77,212800.0,19.4349,19.482,19.3877,19.4663,212800.0
2015-02-18 15:20:00,24.77,24.85,24.72,24.84,211000.0,19.4663,19.5292,19.427,19.5213,211000.0
2015-02-18 15:30:00,24.84,24.85,24.76,24.8,305200.0,19.5213,19.5292,19.4584,19.4899,305200.0
2015-02-18 15:40:00,24.8,24.82,24.75,24.77,468900.0,19.4899,19.5056,19.4506,19.4663,468900.0
2015-02-18 15:50:00,24.77,24.8,24.72,24.72,528800.0,19.4663,19.4899,19.427,19.427,528800.0
2015-02-19 09:30:00,24.81,24.87,24.63,24.73,284300.0,19.4977,19.5449,19.3563,19.4349,284300.0
2015-02-19 09:40:00,24.73,24.8,24.55,24.63,552600.0,19.4349,19.4899,19.2934,19.3563,552600.0
2015-02-19 09:50:00,24.63,24.83,24.57,24.79,706300.0,19.3563,19.5135,19.3091,19.482,706300.0
2015-02-19 10:00:00,24.79,24.86,24.69,24.84,587500.0,19.482,19.537,19.4034,19.5213,587500.0
2015-02-19 10:10:00,24.84,24.95,24.81,24.94,135400.0,19.5213,19.6078,19.4977,19.5999,135400.0
2015-02-19 10:20:00,24.94,24.97,24.82,24.85,145200.0,19.5999,19.6235,19.5056,19.5292,145200.0
2015-02-19 10:30:00,24.85,24.96,24.83,24.96,130000.0,19.5292,19.6156,19.5135,19.6156,130000.0
2015-02-19 10:40:00,24.96,25.02,24.85,24.86,266800.0,19.6156,19.6628,19.5292,19.537,266800.0
2015-02-19 10:50:00,24.87,24.91,24.74,24.79,142900.0,19.5449,19.5763,19.4427,19.482,142900.0
2015-02-19 11:00:00,24.77,24.78,24.66,24.67,128100.0,19.4663,19.4742,19.3799,19.3877,128100.0
2015-02-19 11:10:00,24.66,24.69,24.6,24.64,151900.0,19.3799,19.4034,19.3327,19.3641,151900.0
2015-02-19 11:20:00,24.64,24.69,24.58,24.64,94000.0,19.3641,19.4034,19.317,19.3641,94000.0
2015-02-19 11:30:00,24.63,24.8,24.63,24.79,120200.0,19.3563,19.4899,19.3563,19.482,120200.0
2015-02-19 11:40:00,24.78,24.86,24.76,24.79,89100.0,19.4742,19.537,19.4584,19.482,89100.0
2015-02-19 11:50:00,24.78,24.86,24.77,24.83,108000.0,19.4742,19.537,19.4663,19.5135,108000.0
2015-02-19 12:00:00,24.83,24.88,24.81,24.85,90200.0,19.5135,19.5528,19.4977,19.5292,90200.0
2015-02-19 12:10:00,24.86,24.89,24.83,24.88,92900.0,19.537,19.5606,19.5135,19.5528,92900.0
2015-02-19 12:20:00,24.88,24.89,24.77,24.78,49300.0,19.5528,19.5606,19.4663,19.4742,49300.0
2015-02-19 12:30:00,24.79,24.8,24.68,24.73,73200.0,19.482,19.4899,19.3956,19.4349,73200.0
2015-02-19 12:40:00,24.72,24.82,24.7,24.81,68600.0,19.427,19.5056,19.4113,19.4977,68600.0
2015-02-19 12:50:00,24.82,24.83,24.69,24.69,61900.0,19.5056,19.5135,19.4034,19.4034,61900.0
2015-02-19 13:00:00,24.69,24.7,24.59,24.6,154700.0,19.4034,19.4113,19.3248,19.3327,154700.0
2015-02-19 13:10:00,24.59,24.59,24.42,24.47,235400.0,19.3248,19.3248,19.1912,19.2305,235400.0
2015-02-19 13:20:00,24.47,24.49,24.43,24.48,141300.0,19.2305,19.2463,19.1991,19.2384,141300.0
2015-02-19 13:30:00,24.47,24.47,24.41,24.42,90600.0,19.2305,19.2305,19.1834,19.1912,90600.0
2015-02-19 13:40:00,24.42,24.46,24.38,24.45,154600.0,19.1912,19.2227,19.1598,19.2148,154600.0
2015-02-19 13:50:00,24.44,24.53,24.42,24.53,59000.0,19.207,19.2777,19.1912,19.2777,59000.0
2015-02-19 14:00:00,24.53,24.55,24.49,24.51,141600.0,19.2777,19.2934,19.2463,19.262,141600.0
2015-02-19 14:10:00,24.51,24.52,24.44,24.45,121300.0,19.262,19.2698,19.207,19.2148,121300.0
2015-02-19 14:20:00,24.45,24.5,24.42,24.49,53600.0,19.2148,19.2541,19.1912,19.2463,53600.0
2015-02-19 14:30:00,24.48,24.51,24.47,24.51,55300.0,19.2384,19.262,19.2305,19.262,55300.0
2015-02-19 14:40:00,24.5,24.52,24.49,24.5,42400.0,19.2541,19.2698,19.2463,19.2541,42400.0
2015-02-19 14:50:00,24.49,24.52,24.48,24.5,81800.0,19.2463,19.2698,19.2384,19.2541,81800.0
2015-02-19 15:00:00,24.5,24.58,24.49,24.58,123800.0,19.2541,19.317,19.2463,19.317,123800.0
2015-02-19 15:10:00,24.57,24.59,24.56,24.56,198000.0,19.3091,19.3248,19.3013,19.3013,198000.0
2015-02-19 15:20:00,24.56,24.58,24.55,24.55,153200.0,19.3013,19.317,19.2934,19.2934,153200.0
2015-02-19 15:30:00,24.56,24.59,24.55,24.55,231300.0,19.3013,19.3248,19.2934,19.2934,231300.0
2015-02-19 15:40:00,24.55,24.56,24.39,24.41,540700.0,19.2934,19.3013,19.1677,19.1834,540700.0
2015-02-19 15:50:00,24.41,24.5,24.39,24.48,1021100.0,19.1834,19.2541,19.1677,19.2384,1021100.0
2015-02-20 09:30:00,25.18,25.25,25.07,25.18,816400.0,19.7885,19.8435,19.7021,19.7885,816400.0
2015-02-20 09:40:00,25.18,25.63,25.15,25.56,762600.0,19.7885,20.1422,19.7649,20.0872,762600.0
2015-02-20 09:50:00,25.56,25.71,25.39,25.68,661000.0,20.0872,20.205,19.9536,20.1815,661000.0
2015-02-20 10:00:00,25.68,25.71,25.53,25.64,577300.0,20.1815,20.205,20.0636,20.15,577300.0
2015-02-20 10:10:00,25.64,25.86,25.57,25.84,611200.0,20.15,20.3229,20.095,20.3072,611200.0
2015-02-20 10:20:00,25.85,25.98,25.81,25.94,274000.0,20.3151,20.4172,20.2836,20.3858,274000.0
2015-02-20 10:30:00,25.94,26.07,25.88,25.93,357400.0,20.3858,20.488,20.3386,20.3779,357400.0
2015-02-20 10:40:00,25.93,26.22,25.84,26.21,411000.0,20.3779,20.6058,20.3072,20.598,411000.0
2015-02-20 10:50:00,26.2,26.22,26.08,26.11,353600.0,20.5901,20.6058,20.4958,20.5194,353600.0
2015-02-20 11:00:00,26.12,26.24,26.09,26.15,249400.0,20.5272,20.6216,20.5037,20.5508,249400.0
2015-02-20 11:10:00,26.16,26.16,25.94,26.02,421600.0,20.5587,20.5587,20.3858,20.4487,421600.0
2015-02-20 11:20:00,26.03,26.07,25.88,25.9,329900.0,20.4565,20.488,20.3386,20.3544,329900.0
2015-02-20 11:30:00,25.91,25.92,25.83,25.85,222000.0,20.3622,20.3701,20.2993,20.3151,222000.0
2015-02-20 11:40:00,25.84,25.96,25.82,25.96,230200.0,20.3072,20.4015,20.2915,20.4015,230200.0
2015-02-20 11:50:00,25.96,26.0,25.9,25.95,241500.0,20.4015,20.4329,20.3544,20.3936,241500.0
2015-02-20 12:00:00,25.95,26.09,25.92,26.09,148600.0,20.3936,20.5037,20.3701,20.5037,148600.0
2015-02-20 12:10:00,26.09,26.2,26.03,26.15,201000.0,20.5037,20.5901,20.4565,20.5508,201000.0
2015-02-20 12:20:00,26.15,26.18,26.03,26.03,162200.0,20.5508,20.5744,20.4565,20.4565,162200.0
2015-02-20 12:30:00,26.03,26.17,26.02,26.17,201500.0,20.4565,20.5665,20.4487,20.5665,201500.0
2015-02-20 12:40:00,26.17,26.25,26.13,26.23,169000.0,20.5665,20.6294,20.5351,20.6137,169000.0
2015-02-20 12:50:00,26.23,26.34,26.2,26.33,262700.0,20.6137,20.7001,20.5901,20.6923,262700.0
2015-02-20 13:00:00,26.34,26.38,26.19,26.21,197200.0,20.7001,20.7316,20.5823,20.598,197200.0
2015-02-20 13:10:00,26.21,26.25,26.07,26.1,184500.0,20.598,20.6294,20.488,20.5115,184500.0
2015-02-20 13:20:00,26.1,26.1,25.97,26.07,201000.0,20.5115,20.5115,20.4094,20.488,201000.0
2015-02-20 13:30:00,26.07,26.1,25.92,25.94,260400.0,20.488,20.5115,20.3701,20.3858,260400.0
2015-02-20 13:40:00,25.94,25.98,25.86,25.88,140700.0,20.3858,20.4172,20.3229,20.3386,140700.0
2015-02-20 13:50:00,25.89,25.95,25.85,25.91,176400.0,20.3465,20.3936,20.3151,20.3622,176400.0
2015-02-20 14:00:00,25.92,25.94,25.89,25.91,135600.0,20.3701,20.3858,20.3465,20.3622,135600.0
2015-02-20 14:10:00,25.92,25.92,25.85,25.86,117600.0,20.3701,20.3701,20.3151,20.3229,117600.0
2015-02-20 14:20:00,25.86,25.9,25.85,25.86,89300.0,20.3229,20.3544,20.3151,20.3229,89300.0
2015-02-20 14:30:00,25.85,25.88,25.73,25.78,194300.0,20.3151,20.3386,20.2208,20.26,194300.0
2015-02-20 14:40:00,25.77,25.78,25.68,25.69,271400.0,20.2522,20.26,20.1815,20.1893,271400.0
2015-02-20 14:50:00,25.69,25.7,25.66,25.69,210500.0,20.1893,20.1972,20.1657,20.1893,210500.0
2015-02-20 15:00:00,25.7,25.75,25.69,25.73,231500.0,20.1972,20.2365,20.1893,20.2208,231500.0
2015-02-20 15:10:00,25.73,25.76,25.66,25.67,267500.0,20.2208,20.2443,20.1657,20.1736,267500.0
2015-02-20 15:20:00,25.67,25.74,25.66,25.69,159400.0,20.1736,20.2286,20.1657,20.1893,159400.0
2015-02-20 15:30:00,25.69,25.71,25.66,25.71,295900.0,20.1893,20.205,20.1657,20.205,295900.0
2015-02-20 15:40:00,25.71,25.74,25.64,25.66,442300.0,20.205,20.2286,20.15,20.1657,442300.0
2015-02-20 15:50:00,25.66,25.66,25.57,25.59,794100.0,20.1657,20.1657,20.095,20.1107,794100.0
2015-02-23 09:30:00,25.52,25.6,25.25,25.59,286000.0,20.0557,20.1186,19.8435,20.1107,286000.0
2015-02-23 09:40:00,25.59,25.76,25.51,25.71,281500.0,20.1107,20.2443,20.0479,20.205,281500.0
2015-02-23 09:50:00,25.7,25.96,25.69,25.93,316500.0,20.1972,20.4015,20.1893,20.3779,316500.0
2015-02-23 10:00:00,25.93,26.0,25.88,25.9,331000.0,20.3779,20.4329,20.3386,20.3544,331000.0
2015-02-23 10:10:00,25.89,25.94,25.82,25.93,217800.0,20.3465,20.3858,20.2915,20.3779,217800.0
2015-02-23 10:20:00,25.93,26.02,25.93,26.02,229700.0,20.3779,20.4487,20.3779,20.4487,229700.0
2015-02-23 10:30:00,26.02,26.13,25.92,25.92,229300.0,20.4487,20.5351,20.3701,20.3701,229300.0
2015-02-23 10:40:00,25.92,25.93,25.83,25.84,112000.0,20.3701,20.3779,20.2993,20.3072,112000.0
2015-02-23 10:50:00,25.84,25.93,25.78,25.79,144900.0,20.3072,20.3779,20.26,20.2679,144900.0
2015-02-23 11:00:00,25.8,25.83,25.67,25.73,160700.0,20.2758,20.2993,20.1736,20.2208,160700.0
2015-02-23 11:10:00,25.72,25.79,25.64,25.74,154300.0,20.2129,20.2679,20.15,20.2286,154300.0
2015-02-23 11:20:00,25.73,25.82,25.67,25.8,174800.0,20.2208,20.2915,20.1736,20.2758,174800.0
2015-02-23 11:30:00,25.8,25.82,25.68,25.72,144700.0,20.2758,20.2915,20.1815,20.2129,144700.0
2015-02-23 11:40:00,25.73,25.79,25.64,25.69,101400.0,20.2208,20.2679,20.15,20.1893,101400.0
2015-02-23 11:50:00,25.69,25.73,25.65,25.67,77400.0,20.1893,20.2208,20.1579,20.1736,77400.0
2015-02-23 12:00:00,25.68,25.69,25.51,25.53,100600.0,20.1815,20.1893,20.0479,20.0636,100600.0
2015-02-23 12:10:00,25.52,25.59,25.5,25.57,124500.0,20.0557,20.1107,20.04,20.095,124500.0
2015-02-23 12:20:00,25.57,25.6,25.55,25.58,110700.0,20.095,20.1186,20.0793,20.1029,110700.0
2015-02-23 12:30:00,25.58,25.64,25.52,25.52,100100.0,20.1029,20.15,20.0557,20.0557,100100.0
2015-02-23 12:40:00,25.52,25.54,25.47,25.49,87900.0,20.0557,20.0714,20.0164,20.0321,87900.0
2015-02-23 12:50:00,25.49,25.56,25.47,25.49,120000.0,20.0321,20.0872,20.0164,20.0321,120000.0
2015-02-23 13:00:00,25.5,25.67,25.49,25.64,107400.0,20.04,20.1736,20.0321,20.15,107400.0
2015-02-23 13:10:00,25.63,25.63,25.5,25.56,125700.0,20.1422,20.1422,20.04,20.0872,125700.0
2015-02-23 13:20:00,25.57,25.66,25.55,25.63,100300.0,20.095,20.1657,20.0793,20.1422,100300.0
2015-02-23 13:30:00,25.64,25.84,25.64,25.83,153600.0,20.15,20.3072,20.15,20.2993,153600.0
2015-02-23 13:40:00,25.84,25.86,25.68,25.7,95800.0,20.3072,20.3229,20.1815,20.1972,95800.0
2015-02-23 13:50:00,25.7,25.76,25.62,25.63,80200.0,20.1972,20.2443,20.1343,20.1422,80200.0
2015-02-23 14:00:00,25.63,25.72,25.6,25.7,95600.0,20.1422,20.2129,20.1186,20.1972,95600.0
2015-02-23 14:10:00,25.7,25.75,25.67,25.67,74800.0,20.1972,20.2365,20.1736,20.1736,74800.0
2015-02-23 14:20:00,25.68,25.73,25.62,25.7,494700.0,20.1815,20.2208,20.1343,20.1972,494700.0
2015-02-23 14:30:00,25.69,25.72,25.59,25.62,205300.0,20.1893,20.2129,20.1107,20.1343,205300.0
2015-02-23 14:40:00,25.62,25.72,25.62,25.72,57500.0,20.1343,20.2129,20.1343,20.2129,57500.0
2015-02-23 14:50:00,25.72,25.77,25.71,25.73,85500.0,20.2129,20.2522,20.205,20.2208,85500.0
2015-02-23 15:00:00,25.73,25.75,25.69,25.71,82200.0,20.2208,20.2365,20.1893,20.205,82200.0
2015-02-23 15:10:00,25.71,25.79,25.71,25.73,109300.0,20.205,20.2679,20.205,20.2208,109300.0
2015-02-23 15:20:00,25.74,25.77,25.71,25.75,93000.0,20.2286,20.2522,20.205,20.2365,93000.0
2015-02-23 15:30:00,25.74,25.81,25.73,25.8,137900.0,20.2286,20.2836,20.2208,20.2758,137900.0
2015-02-23 15:40:00,25.8,25.91,25.8,25.87,305500.0,20.2758,20.3622,20.2758,20.3308,305500.0
2015-02-23 15:50:00,25.87,25.96,25.86,25.96,623800.0,20.3308,20.4015,20.3229,20.4015,623800.0
2015-02-24 09:30:00,25.21,25.51,25.2,25.33,381100.0,19.8121,20.0479,19.8042,19.9064,381100.0
2015-02-24 09:40:00,25.33,25.57,25.3,25.57,281000.0,19.9064,20.095,19.8828,20.095,281000.0
2015-02-24 09:50:00,25.57,25.63,25.52,25.57,168100.0,20.095,20.1422,20.0557,20.095,168100.0
2015-02-24 10:00:00,25.58,25.59,25.35,25.45,247300.0,20.1029,20.1107,19.9221,20.0007,247300.0
2015-02-24 10:10:00,25.44,25.74,25.43,25.67,248800.0,19.9928,20.2286,19.985,20.1736,248800.0
2015-02-24 10:20:00,25.66,25.72,25.56,25.72,186300.0,20.1657,20.2129,20.0872,20.2129,186300.0
2015-02-24 10:30:00,25.72,25.8,25.67,25.74,119200.0,20.2129,20.2758,20.1736,20.2286,119200.0
2015-02-24 10:40:00,25.74,25.86,25.7,25.72,195000.0,20.2286,20.3229,20.1972,20.2129,195000.0
2015-02-24 10:50:00,25.73,25.75,25.56,25.61,135800.0,20.2208,20.2365,20.0872,20.1264,135800.0
2015-02-24 11:00:00,25.62,25.73,25.59,25.65,85800.0,20.1343,20.2208,20.1107,20.1579,85800.0
2015-02-24 11:10:00,25.66,25.73,25.64,25.66,86000.0,20.1657,20.2208,20.15,20.1657,86000.0
2015-02-24 11:20:00,25.66,25.66,25.53,25.57,127800.0,20.1657,20.1657,20.0636,20.095,127800.0
2015-02-24 11:30:00,25.56,25.64,25.51,25.59,111800.0,20.0872,20.15,20.0479,20.1107,111800.0
2015-02-24 11:40:00,25.59,25.67,25.58,25.66,68900.0,20.1107,20.1736,20.1029,20.1657,68900.0
2015-02-24 11:50:00,25.65,25.74,25.64,25.68,87300.0,20.1579,20.2286,20.15,20.1815,87300.0
2015-02-24 12:00:00,25.68,25.74,25.65,25.71,83800.0,20.1815,20.2286,20.1579,20.205,83800.0
2015-02-24 12:10:00,25.7,25.75,25.7,25.73,58800.0,20.1972,20.2365,20.1972,20.2208,58800.0
2015-02-24 12:20:00,25.73,25.79,25.7,25.78,95800.0,20.2208,20.2679,20.1972,20.26,95800.0
2015-02-24 12:30:00,25.79,25.81,25.72,25.8,130200.0,20.2679,20.2836,20.2129,20.2758,130200.0
2015-02-24 12:40:00,25.8,25.9,25.79,25.9,76100.0,20.2758,20.3544,20.2679,20.3544,76100.0
2015-02-24 12:50:00,25.9,25.91,25.77,25.77,176200.0,20.3544,20.3622,20.2522,20.2522,176200.0
2015-02-24 13:00:00,25.77,25.81,25.74,25.76,97500.0,20.2522,20.2836,20.2286,20.2443,97500.0
2015-02-24 13:10:00,25.75,25.75,25.67,25.7,79100.0,20.2365,20.2365,20.1736,20.1972,79100.0
2015-02-24 13:20:00,25.7,25.73,25.65,25.69,74700.0,20.1972,20.2208,20.1579,20.1893,74700.0
2015-02-24 13:30:00,25.7,25.73,25.68,25.68,61500.0,20.1972,20.2208,20.1815,20.1815,61500.0
2015-02-24 13:40:00,25.69,25.7,25.62,25.64,85600.0,20.1893,20.1972,20.1343,20.15,85600.0
2015-02-24 13:50:00,25.63,25.7,25.63,25.66,67400.0,20.1422,20.1972,20.1422,20.1657,67400.0
2015-02-24 14:00:00,25.66,25.78,25.65,25.78,113300.0,20.1657,20.26,20.1579,20.26,113300.0
2015-02-24 14:10:00,25.77,25.85,25.76,25.85,145700.0,20.2522,20.3151,20.2443,20.3151,145700.0
2015-02-24 14:20:00,25.84,25.91,25.83,25.86,94100.0,20.3072,20.3622,20.2993,20.3229,94100.0
2015-02-24 14:30:00,25.86,25.88,25.83,25.86,123100.0,20.3229,20.3386,20.2993,20.3229,123100.0
2015-02-24 14:40:00,25.87,25.87,25.78,25.8,164400.0,20.3308,20.3308,20.26,20.2758,164400.0
2015-02-24 14:50:00,25.81,25.85,25.78,25.84,102900.0,20.2836,20.3151,20.26,20.3072,102900.0
2015-02-24 15:00:00,25.84,25.85,25.81,25.84,67200.0,20.3072,20.3151,20.2836,20.3072,67200.0
2015-02-24 15:10:00,25.84,25.85,25.81,25.85,81500.0,20.3072,20.3151,20.2836,20.3151,81500.0
2015-02-24 15:20:00,25.85,25.86,25.81,25.81,145500.0,20.3151,20.3229,20.2836,20.2836,145500.0
2015-02-24 15:30:00,25.82,25.84,25.8,25.81,111900.0,20.2915,20.3072,20.2758,20.2836,111900.0
2015-02-24 15:40:00,25.81,25.84,25.81,25.81,112800.0,20.2836,20.3072,20.2836,20.2836,112800.0
2015-02-24 15:50:00,25.82,25.82,25.77,25.79,342500.0,20.2915,20.2915,20.2522,20.2679,342500.0
2015-02-25 09:30:00,26.0,26.05,25.82,25.98,295600.0,20.4329,20.4722,20.2915,20.4172,295600.0
2015-02-25 09:40:00,26.0,26.03,25.85,25.9,434000.0,20.4329,20.4565,20.3151,20.3544,434000.0
2015-02-25 09:50:00,25.91,25.99,25.87,25.94,140100.0,20.3622,20.4251,20.3308,20.3858,140100.0
2015-02-25 10:00:00,25.94,25.97,25.91,25.96,144000.0,20.3858,20.4094,20.3622,20.4015,144000.0
2015-02-25 10:10:00,25.96,26.01,25.95,25.99,238100.0,20.4015,20.4408,20.3936,20.4251,238100.0
2015-02-25 10:20:00,25.99,26.03,25.97,25.99,427100.0,20.4251,20.4565,20.4094,20.4251,427100.0
2015-02-25 10:30:00,25.99,26.0,25.96,25.98,190000.0,20.4251,20.4329,20.4015,20.4172,190000.0
2015-02-25 10:40:00,25.98,25.99,25.88,25.9,147400.0,20.4172,20.4251,20.3386,20.3544,147400.0
2015-02-25 10:50:00,25.89,25.98,25.89,25.96,137800.0,20.3465,20.4172,20.3465,20.4015,137800.0
2015-02-25 11:00:00,25.95,25.98,25.91,25.93,106400.0,20.3936,20.4172,20.3622,20.3779,106400.0
2015-02-25 11:10:00,25.93,26.01,25.93,26.0,298700.0,20.3779,20.4408,20.3779,20.4329,298700.0
2015-02-25 11:20:00,26.0,26.02,25.96,26.0,262800.0,20.4329,20.4487,20.4015,20.4329,262800.0
2015-02-25 11:30:00,26.0,26.03,25.97,26.03,134700.0,20.4329,20.4565,20.4094,20.4565,134700.0
2015-02-25 11:40:00,26.03,26.06,25.93,25.99,920800.0,20.4565,20.4801,20.3779,20.4251,920800.0
2015-02-25 11:50:00,25.98,26.0,25.92,25.98,124200.0,20.4172,20.4329,20.3701,20.4172,124200.0
2015-02-25 12:00:00,25.98,25.99,25.89,25.98,126700.0,20.4172,20.4251,20.3465,20.4172,126700.0
2015-02-25 12:10:00,25.98,26.0,25.95,25.99,238300.0,20.4172,20.4329,20.3936,20.4251,238300.0
2015-02-25 12:20:00,25.99,26.01,25.95,25.99,71000.0,20.4251,20.4408,20.3936,20.4251,71000.0
2015-02-25 12:30:00,25.99,26.0,25.96,25.97,93800.0,20.4251,20.4329,20.4015,20.4094,93800.0
2015-02-25 12:40:00,25.97,26.0,25.95,25.98,75400.0,20.4094,20.4329,20.3936,20.4172,75400.0
2015-02-25 12:50:00,25.98,26.0,25.96,25.97,68100.0,20.4172,20.4329,20.4015,20.4094,68100.0
2015-02-25 13:00:00,25.96,25.96,25.88,25.94,91100.0,20.4015,20.4015,20.3386,20.3858,91100.0
2015-02-25 13:10:00,25.93,25.95,25.87,25.95,101900.0,20.3779,20.3936,20.3308,20.3936,101900.0
2015-02-25 13:20:00,25.96,25.96,25.89,25.91,158900.0,20.4015,20.4015,20.3465,20.3622,158900.0
2015-02-25 13:30:00,25.91,26.01,25.9,26.0,112400.0,20.3622,20.4408,20.3544,20.4329,112400.0
2015-02-25 13:40:00,26.0,26.01,25.97,26.0,109500.0,20.4329,20.4408,20.4094,20.4329,109500.0
2015-02-25 13:50:00,26.0,26.01,25.98,26.0,165100.0,20.4329,20.4408,20.4172,20.4329,165100.0
2015-02-25 14:00:00,26.0,26.03,25.99,26.01,130600.0,20.4329,20.4565,20.4251,20.4408,130600.0
2015-02-25 14:10:00,26.02,26.08,26.01,26.05,165100.0,20.4487,20.4958,20.4408,20.4722,165100.0
2015-02-25 14:20:00,26.05,26.12,26.04,26.11,125500.0,20.4722,20.5272,20.4644,20.5194,125500.0
2015-02-25 14:30:00,26.11,26.13,26.07,26.08,108600.0,20.5194,20.5351,20.488,20.4958,108600.0
2015-02-25 14:40:00,26.08,26.08,26.04,26.04,61000.0,20.4958,20.4958,20.4644,20.4644,61000.0
2015-02-25 14:50:00,26.04,26.08,26.01,26.07,81100.0,20.4644,20.4958,20.4408,20.488,81100.0
2015-02-25 15:00:00,26.08,26.1,26.04,26.09,210600.0,20.4958,20.5115,20.4644,20.5037,210600.0
2015-02-25 15:10:00,26.09,26.1,26.06,26.08,105600.0,20.5037,20.5115,20.4801,20.4958,105600.0
2015-02-25 15:20:00,26.08,26.12,26.05,26.11,172500.0,20.4958,20.5272,20.4722,20.5194,172500.0
2015-02-25 15:30:00,26.1,26.11,26.08,26.09,140100.0,20.5115,20.5194,20.4958,20.5037,140100.0
2015-02-25 15:40:00,26.08,26.1,26.06,26.08,171500.0,20.4958,20.5115,20.4801,20.4958,171500.0
2015-02-25 15:50:00,26.08,26.08,26.03,26.05,398200.0,20.4958,20.4958,20.4565,20.4722,398200.0
2015-02-26 09:30:00,26.34,26.4,26.26,26.4,287600.0,20.7001,20.7473,20.6373,20.7473,287600.0
2015-02-26 09:40:00,26.39,26.4,26.22,26.34,197900.0,20.7394,20.7473,20.6058,20.7001,197900.0
2015-02-26 09:50:00,26.33,26.37,26.15,26.2,150300.0,20.6923,20.7237,20.5508,20.5901,150300.0
2015-02-26 10:00:00,26.18,26.29,26.12,26.22,169000.0,20.5744,20.6608,20.5272,20.6058,169000.0
2015-02-26 10:10:00,26.22,26.32,26.21,26.3,99500.0,20.6058,20.6844,20.598,20.6687,99500.0
2015-02-26 10:20:00,26.3,26.38,26.28,26.31,97400.0,20.6687,20.7316,20.653,20.6766,97400.0
2015-02-26 10:30:00,26.31,26.31,26.24,26.3,172500.0,20.6766,20.6766,20.6216,20.6687,172500.0
2015-02-26 10:40:00,26.31,26.33,26.26,26.32,84800.0,20.6766,20.6923,20.6373,20.6844,84800.0
2015-02-26 10:50:00,26.32,26.36,26.3,26.33,63200.0,20.6844,20.7159,20.6687,20.6923,63200.0
2015-02-26 11:00:00,26.33,26.37,26.3,26.34,212400.0,20.6923,20.7237,20.6687,20.7001,212400.0
2015-02-26 11:10:00,26.35,26.48,26.33,26.47,229100.0,20.708,20.8102,20.6923,20.8023,229100.0
2015-02-26 11:20:00,26.48,26.54,26.46,26.53,202700.0,20.8102,20.8573,20.7944,20.8495,202700.0
2015-02-26 11:30:00,26.52,26.55,26.5,26.51,114800.0,20.8416,20.8652,20.8259,20.8337,114800.0
2015-02-26 11:40:00,26.51,26.55,26.49,26.5,124300.0,20.8337,20.8652,20.818,20.8259,124300.0
2015-02-26 11:50:00,26.5,26.53,26.45,26.46,82200.0,20.8259,20.8495,20.7866,20.7944,82200.0
2015-02-26 12:00:00,26.46,26.47,26.37,26.38,75100.0,20.7944,20.8023,20.7237,20.7316,75100.0
2015-02-26 12:10:00,26.39,26.42,26.36,26.38,67900.0,20.7394,20.763,20.7159,20.7316,67900.0
2015-02-26 12:20:00,26.38,26.43,26.38,26.4,66700.0,20.7316,20.7709,20.7316,20.7473,66700.0
2015-02-26 12:30:00,26.4,26.42,26.35,26.42,80700.0,20.7473,20.763,20.708,20.763,80700.0
2015-02-26 12:40:00,26.42,26.53,26.4,26.51,70400.0,20.763,20.8495,20.7473,20.8337,70400.0
2015-02-26 12:50:00,26.51,26.53,26.48,26.5,37700.0,20.8337,20.8495,20.8102,20.8259,37700.0
2015-02-26 13:00:00,26.5,26.51,26.37,26.4,72100.0,20.8259,20.8337,20.7237,20.7473,72100.0
2015-02-26 13:10:00,26.4,26.46,26.4,26.46,61400.0,20.7473,20.7944,20.7473,20.7944,61400.0
2015-02-26 13:20:00,26.45,26.48,26.42,26.47,73900.0,20.7866,20.8102,20.763,20.8023,73900.0
2015-02-26 13:30:00,26.48,26.51,26.47,26.5,39600.0,20.8102,20.8337,20.8023,20.8259,39600.0
2015-02-26 13:40:00,26.5,26.5,26.47,26.48,43200.0,20.8259,20.8259,20.8023,20.8102,43200.0
2015-02-26 13:50:00,26.49,26.52,26.48,26.48,47400.0,20.818,20.8416,20.8102,20.8102,47400.0
2015-02-26 14:00:00,26.48,26.48,26.35,26.37,103400.0,20.8102,20.8102,20.708,20.7237,103400.0
2015-02-26 14:10:00,26.37,26.37,26.31,26.34,69100.0,20.7237,20.7237,20.6766,20.7001,69100.0
2015-02-26 14:20:00,26.34,26.39,26.3,26.35,79500.0,20.7001,20.7394,20.6687,20.708,79500.0
2015-02-26 14:30:00,26.35,26.38,26.28,26.36,73500.0,20.708,20.7316,20.653,20.7159,73500.0
2015-02-26 14:40:00,26.36,26.41,26.33,26.38,107600.0,20.7159,20.7552,20.6923,20.7316,107600.0
2015-02-26 14:50:00,26.37,26.38,26.28,26.3,145500.0,20.7237,20.7316,20.653,20.6687,145500.0
2015-02-26 15:00:00,26.3,26.31,26.23,26.24,135200.0,20.6687,20.6766,20.6137,20.6216,135200.0
2015-02-26 15:10:00,26.24,26.26,26.19,26.2,179700.0,20.6216,20.6373,20.5823,20.5901,179700.0
2015-02-26 15:20:00,26.2,26.27,26.17,26.23,149300.0,20.5901,20.6451,20.5665,20.6137,149300.0
2015-02-26 15:30:00,26.23,26.31,26.2,26.31,161500.0,20.6137,20.6766,20.5901,20.6766,161500.0
2015-02-26 15:40:00,26.3,26.36,26.3,26.3,199200.0,20.6687,20.7159,20.6687,20.6687,199200.0
2015-02-26 15:50:00,26.31,26.33,26.29,26.32,411500.0,20.6766,20.6923,20.6608,20.6844,411500.0
2015-02-27 09:30:00,26.4,26.5,26.32,26.41,204000.0,20.7473,20.8259,20.6844,20.7552,204000.0
2015-02-27 09:40:00,26.41,26.59,26.41,26.58,127900.0,20.7552,20.8966,20.7552,20.8888,127900.0
2015-02-27 09:50:00,26.59,26.59,26.44,26.46,89900.0,20.8966,20.8966,20.7787,20.7944,89900.0
2015-02-27 10:00:00,26.45,26.49,26.41,26.43,79000.0,20.7866,20.818,20.7552,20.7709,79000.0
2015-02-27 10:10:00,26.44,26.51,26.38,26.47,86900.0,20.7787,20.8337,20.7316,20.8023,86900.0
2015-02-27 10:20:00,26.48,26.56,26.44,26.45,169600.0,20.8102,20.873,20.7787,20.7866,169600.0
2015-02-27 10:30:00,26.46,26.58,26.44,26.55,102200.0,20.7944,20.8888,20.7787,20.8652,102200.0
2015-02-27 10:40:00,26.55,26.66,26.55,26.64,98300.0,20.8652,20.9516,20.8652,20.9359,98300.0
2015-02-27 10:50:00,26.64,26.7,26.61,26.62,169200.0,20.9359,20.9831,20.9123,20.9202,169200.0
2015-02-27 11:00:00,26.63,26.65,26.58,26.62,76000.0,20.928,20.9438,20.8888,20.9202,76000.0
2015-02-27 11:10:00,26.62,26.65,26.55,26.55,64700.0,20.9202,20.9438,20.8652,20.8652,64700.0
2015-02-27 11:20:00,26.56,26.68,26.54,26.66,101600.0,20.873,20.9673,20.8573,20.9516,101600.0
2015-02-27 11:30:00,26.66,26.66,26.61,26.63,137700.0,20.9516,20.9516,20.9123,20.928,137700.0
2015-02-27 11:40:00,26.63,26.65,26.57,26.58,119500.0,20.928,20.9438,20.8809,20.8888,119500.0
2015-02-27 11:50:00,26.58,26.6,26.52,26.54,117600.0,20.8888,20.9045,20.8416,20.8573,117600.0
2015-02-27 12:00:00,26.55,26.58,26.48,26.58,103600.0,20.8652,20.8888,20.8102,20.8888,103600.0
2015-02-27 12:10:00,26.58,26.58,26.48,26.5,54700.0,20.8888,20.8888,20.8102,20.8259,54700.0
2015-02-27 12:20:00,26.5,26.5,26.43,26.5,75300.0,20.8259,20.8259,20.7709,20.8259,75300.0
2015-02-27 12:30:00,26.5,26.52,26.45,26.48,77100.0,20.8259,20.8416,20.7866,20.8102,77100.0
2015-02-27 12:40:00,26.48,26.48,26.41,26.41,55900.0,20.8102,20.8102,20.7552,20.7552,55900.0
2015-02-27 12:50:00,26.41,26.46,26.41,26.46,58900.0,20.7552,20.7944,20.7552,20.7944,58900.0
2015-02-27 13:00:00,26.47,26.47,26.39,26.42,107200.0,20.8023,20.8023,20.7394,20.763,107200.0
2015-02-27 13:10:00,26.42,26.47,26.4,26.44,71900.0,20.763,20.8023,20.7473,20.7787,71900.0
2015-02-27 13:20:00,26.43,26.44,26.36,26.42,117700.0,20.7709,20.7787,20.7159,20.763,117700.0
2015-02-27 13:30:00,26.42,26.43,26.4,26.41,64000.0,20.763,20.7709,20.7473,20.7552,64000.0
2015-02-27 13:40:00,26.41,26.46,26.41,26.45,80700.0,20.7552,20.7944,20.7552,20.7866,80700.0
2015-02-27 13:50:00,26.46,26.52,26.45,26.5,101600.0,20.7944,20.8416,20.7866,20.8259,101600.0
2015-02-27 14:00:00,26.5,26.51,26.46,26.46,70700.0,20.8259,20.8337,20.7944,20.7944,70700.0
2015-02-27 14:10:00,26.46,26.49,26.45,26.48,129100.0,20.7944,20.818,20.7866,20.8102,129100.0
2015-02-27 14:20:00,26.48,26.5,26.45,26.45,86300.0,20.8102,20.8259,20.7866,20.7866,86300.0
2015-02-27 14:30:00,26.45,26.5,26.42,26.43,74800.0,20.7866,20.8259,20.763,20.7709,74800.0
2015-02-27 14:40:00,26.43,26.43,26.36,26.37,93400.0,20.7709,20.7709,20.7159,20.7237,93400.0
2015-02-27 14:50:00,26.37,26.44,26.34,26.41,104400.0,20.7237,20.7787,20.7001,20.7552,104400.0
2015-02-27 15:00:00,26.41,26.41,26.34,26.37,122300.0,20.7552,20.7552,20.7001,20.7237,122300.0
2015-02-27 15:10:00,26.36,26.37,26.31,26.33,120100.0,20.7159,20.7237,20.6766,20.6923,120100.0
2015-02-27 15:20:00,26.33,26.35,26.29,26.3,149600.0,20.6923,20.708,20.6608,20.6687,149600.0
2015-02-27 15:30:00,26.31,26.33,26.28,26.3,170600.0,20.6766,20.6923,20.653,20.6687,170600.0
2015-02-27 15:40:00,26.3,26.3,26.26,26.29,418400.0,20.6687,20.6687,20.6373,20.6608,418400.0
2015-02-27 15:50:00,26.29,26.34,26.28,26.32,535500.0,20.6608,20.7001,20.653,20.6844,535500.0
2015-03-02 09:30:00,26.4,26.51,26.33,26.38,227400.0,20.7473,20.8337,20.6923,20.7316,227400.0
2015-03-02 09:40:00,26.37,26.47,26.22,26.24,285100.0,20.7237,20.8023,20.6058,20.6216,285100.0
2015-03-02 09:50:00,26.23,26.25,26.05,26.07,273400.0,20.6137,20.6294,20.4722,20.488,273400.0
2015-03-02 10:00:00,26.07,26.19,26.02,26.19,182600.0,20.488,20.5823,20.4487,20.5823,182600.0
2015-03-02 10:10:00,26.19,26.2,26.08,26.16,190900.0,20.5823,20.5901,20.4958,20.5587,190900.0
2015-03-02 10:20:00,26.17,26.18,26.07,26.16,245300.0,20.5665,20.5744,20.488,20.5587,245300.0
2015-03-02 10:30:00,26.16,26.26,26.16,26.21,141500.0,20.5587,20.6373,20.5587,20.598,141500.0
2015-03-02 10:40:00,26.21,26.21,26.1,26.1,107100.0,20.598,20.598,20.5115,20.5115,107100.0
2015-03-02 10:50:00,26.09,26.11,26.05,26.09,136400.0,20.5037,20.5194,20.4722,20.5037,136400.0
2015-03-02 11:00:00,26.09,26.16,26.07,26.15,91100.0,20.5037,20.5587,20.488,20.5508,91100.0
2015-03-02 11:10:00,26.14,26.15,26.06,26.07,80200.0,20.543,20.5508,20.4801,20.488,80200.0
2015-03-02 11:20:00,26.07,26.07,25.95,25.97,137600.0,20.488,20.488,20.3936,20.4094,137600.0
2015-03-02 11:30:00,25.97,25.99,25.93,25.94,87400.0,20.4094,20.4251,20.3779,20.3858,87400.0
2015-03-02 11:40:00,25.95,25.95,25.88,25.95,84300.0,20.3936,20.3936,20.3386,20.3936,84300.0
2015-03-02 11:50:00,25.94,25.95,25.91,25.93,76800.0,20.3858,20.3936,20.3622,20.3779,76800.0
2015-03-02 12:00:00,25.94,25.94,25.85,25.88,118900.0,20.3858,20.3858,20.3151,20.3386,118900.0
2015-03-02 12:10:00,25.88,25.88,25.8,25.81,76300.0,20.3386,20.3386,20.2758,20.2836,76300.0
2015-03-02 12:20:00,25.8,25.84,25.76,25.77,104400.0,20.2758,20.3072,20.2443,20.2522,104400.0
2015-03-02 12:30:00,25.77,25.79,25.71,25.72,90600.0,20.2522,20.2679,20.205,20.2129,90600.0
2015-03-02 12:40:00,25.71,25.74,25.7,25.73,72200.0,20.205,20.2286,20.1972,20.2208,72200.0
2015-03-02 12:50:00,25.72,25.73,25.64,25.67,110900.0,20.2129,20.2208,20.15,20.1736,110900.0
2015-03-02 13:00:00,25.67,25.68,25.6,25.63,101500.0,20.1736,20.1815,20.1186,20.1422,101500.0
2015-03-02 13:10:00,25.64,25.68,25.62,25.66,100900.0,20.15,20.1815,20.1343,20.1657,100900.0
2015-03-02 13:20:00,25.66,25.68,25.6,25.66,104700.0,20.1657,20.1815,20.1186,20.1657,104700.0
2015-03-02 13:30:00,25.66,25.71,25.64,25.7,87700.0,20.1657,20.205,20.15,20.1972,87700.0
2015-03-02 13:40:00,25.71,25.71,25.64,25.64,107100.0,20.205,20.205,20.15,20.15,107100.0
2015-03-02 13:50:00,25.66,25.72,25.66,25.68,78100.0,20.1657,20.2129,20.1657,20.1815,78100.0
2015-03-02 14:00:00,25.69,25.85,25.68,25.85,101400.0,20.1893,20.3151,20.1815,20.3151,101400.0
2015-03-02 14:10:00,25.85,25.85,25.71,25.74,192500.0,20.3151,20.3151,20.205,20.2286,192500.0
2015-03-02 14:20:00,25.75,25.75,25.67,25.67,122000.0,20.2365,20.2365,20.1736,20.1736,122000.0
2015-03-02 14:30:00,25.67,25.72,25.66,25.68,244700.0,20.1736,20.2129,20.1657,20.1815,244700.0
2015-03-02 14:40:00,25.68,25.69,25.61,25.62,172300.0,20.1815,20.1893,20.1264,20.1343,172300.0
2015-03-02 14:50:00,25.63,25.69,25.61,25.67,108400.0,20.1422,20.1893,20.1264,20.1736,108400.0
2015-03-02 15:00:00,25.68,25.7,25.65,25.69,224800.0,20.1815,20.1972,20.1579,20.1893,224800.0
2015-03-02 15:10:00,25.69,25.78,25.69,25.76,168000.0,20.1893,20.26,20.1893,20.2443,168000.0
2015-03-02 15:20:00,25.76,25.77,25.74,25.77,118300.0,20.2443,20.2522,20.2286,20.2522,118300.0
2015-03-02 15:30:00,25.77,25.79,25.75,25.78,159900.0,20.2522,20.2679,20.2365,20.26,159900.0
2015-03-02 15:40:00,25.78,25.87,25.78,25.84,244900.0,20.26,20.3308,20.26,20.3072,244900.0
2015-03-02 15:50:00,25.84,25.89,25.83,25.89,489100.0,20.3072,20.3465,20.2993,20.3465,489100.0
2015-03-03 09:30:00,25.93,26.2,25.78,25.98,280300.0,20.3779,20.5901,20.26,20.4172,280300.0
2015-03-03 09:40:00,25.98,26.2,25.98,26.16,223200.0,20.4172,20.5901,20.4172,20.5587,223200.0
2015-03-03 09:50:00,26.16,26.34,26.16,26.29,344400.0,20.5587,20.7001,20.5587,20.6608,344400.0
2015-03-03 10:00:00,26.3,26.32,26.12,26.12,252400.0,20.6687,20.6844,20.5272,20.5272,252400.0
2015-03-03 10:10:00,26.13,26.17,25.99,26.0,160100.0,20.5351,20.5665,20.4251,20.4329,160100.0
2015-03-03 10:20:00,26.01,26.05,25.98,25.99,151100.0,20.4408,20.4722,20.4172,20.4251,151100.0
2015-03-03 10:30:00,25.99,26.01,25.91,25.93,189600.0,20.4251,20.4408,20.3622,20.3779,189600.0
2015-03-03 10:40:00,25.92,25.94,25.8,25.82,144800.0,20.3701,20.3858,20.2758,20.2915,144800.0
2015-03-03 10:50:00,25.82,25.82,25.7,25.71,199300.0,20.2915,20.2915,20.1972,20.205,199300.0
2015-03-03 11:00:00,25.71,25.84,25.67,25.83,130700.0,20.205,20.3072,20.1736,20.2993,130700.0
2015-03-03 11:10:00,25.83,25.85,25.73,25.81,164700.0,20.2993,20.3151,20.2208,20.2836,164700.0
2015-03-03 11:20:00,25.81,25.81,25.72,25.72,65800.0,20.2836,20.2836,20.2129,20.2129,65800.0
2015-03-03 11:30:00,25.72,25.8,25.72,25.76,61400.0,20.2129,20.2758,20.2129,20.2443,61400.0
2015-03-03 11:40:00,25.77,25.8,25.71,25.78,69200.0,20.2522,20.2758,20.205,20.26,69200.0
2015-03-03 11:50:00,25.78,25.83,25.73,25.79,86200.0,20.26,20.2993,20.2208,20.2679,86200.0
2015-03-03 12:00:00,25.8,25.83,25.79,25.82,94000.0,20.2758,20.2993,20.2679,20.2915,94000.0
2015-03-03 12:10:00,25.83,25.9,25.74,25.81,702300.0,20.2993,20.3544,20.2286,20.2836,702300.0
2015-03-03 12:20:00,25.81,25.88,25.81,25.87,218300.0,20.2836,20.3386,20.2836,20.3308,218300.0
2015-03-03 12:30:00,25.86,25.87,25.82,25.83,198300.0,20.3229,20.3308,20.2915,20.2993,198300.0
2015-03-03 12:40:00,25.83,25.85,25.7,25.73,182900.0,20.2993,20.3151,20.1972,20.2208,182900.0
2015-03-03 12:50:00,25.72,25.81,25.71,25.8,58700.0,20.2129,20.2836,20.205,20.2758,58700.0
2015-03-03 13:00:00,25.79,25.86,25.74,25.85,101500.0,20.2679,20.3229,20.2286,20.3151,101500.0
2015-03-03 13:10:00,25.85,25.85,25.72,25.76,51800.0,20.3151,20.3151,20.2129,20.2443,51800.0
2015-03-03 13:20:00,25.77,25.82,25.75,25.75,53600.0,20.2522,20.2915,20.2365,20.2365,53600.0
2015-03-03 13:30:00,25.75,25.78,25.74,25.74,45700.0,20.2365,20.26,20.2286,20.2286,45700.0
2015-03-03 13:40:00,25.74,25.75,25.64,25.68,49900.0,20.2286,20.2365,20.15,20.1815,49900.0
2015-03-03 13:50:00,25.69,25.71,25.62,25.62,62000.0,20.1893,20.205,20.1343,20.1343,62000.0
2015-03-03 14:00:00,25.62,25.62,25.59,25.6,100000.0,20.1343,20.1343,20.1107,20.1186,100000.0
2015-03-03 14:10:00,25.6,25.61,25.55,25.55,61800.0,20.1186,20.1264,20.0793,20.0793,61800.0
2015-03-03 14:20:00,25.56,25.56,25.53,25.54,59700.0,20.0872,20.0872,20.0636,20.0714,59700.0
2015-03-03 14:30:00,25.53,25.63,25.52,25.62,155100.0,20.0636,20.1422,20.0557,20.1343,155100.0
2015-03-03 14:40:00,25.61,25.64,25.59,25.59,65300.0,20.1264,20.15,20.1107,20.1107,65300.0
2015-03-03 14:50:00,25.59,25.6,25.55,25.55,71000.0,20.1107,20.1186,20.0793,20.0793,71000.0
2015-03-03 15:00:00,25.55,25.57,25.52,25.52,62100.0,20.0793,20.095,20.0557,20.0557,62100.0
2015-03-03 15:10:00,25.53,25.59,25.52,25.57,109000.0,20.0636,20.1107,20.0557,20.095,109000.0
2015-03-03 15:20:00,25.56,25.61,25.55,25.61,109600.0,20.0872,20.1264,20.0793,20.1264,109600.0
2015-03-03 15:30:00,25.6,25.63,25.58,25.61,143800.0,20.1186,20.1422,20.1029,20.1264,143800.0
2015-03-03 15:40:00,25.6,25.61,25.57,25.61,257000.0,20.1186,20.1264,20.095,20.1264,257000.0
2015-03-03 15:50:00,25.6,25.62,25.6,25.61,502100.0,20.1186,20.1343,20.1186,20.1264,502100.0
2015-03-04 09:30:00,25.51,25.71,25.49,25.61,172400.0,20.0479,20.205,20.0321,20.1264,172400.0
2015-03-04 09:40:00,25.61,25.67,25.54,25.63,86700.0,20.1264,20.1736,20.0714,20.1422,86700.0
2015-03-04 09:50:00,25.62,25.64,25.38,25.44,258000.0,20.1343,20.15,19.9457,19.9928,258000.0
2015-03-04 10:00:00,25.45,25.48,25.34,25.44,282200.0,20.0007,20.0243,19.9143,19.9928,282200.0
2015-03-04 10:10:00,25.44,25.47,25.36,25.42,139800.0,19.9928,20.0164,19.93,19.9771,139800.0
2015-03-04 10:20:00,25.42,25.51,25.39,25.46,146900.0,19.9771,20.0479,19.9536,20.0086,146900.0
2015-03-04 10:30:00,25.46,25.5,25.36,25.48,94500.0,20.0086,20.04,19.93,20.0243,94500.0
2015-03-04 10:40:00,25.49,25.57,25.41,25.45,141000.0,20.0321,20.095,19.9693,20.0007,141000.0
2015-03-04 10:50:00,25.45,25.48,25.35,25.35,95200.0,20.0007,20.0243,19.9221,19.9221,95200.0
2015-03-04 11:00:00,25.36,25.41,25.31,25.33,94100.0,19.93,19.9693,19.8907,19.9064,94100.0
2015-03-04 11:10:00,25.32,25.37,25.28,25.36,122200.0,19.8985,19.9378,19.8671,19.93,122200.0
2015-03-04 11:20:00,25.37,25.39,25.29,25.3,84500.0,19.9378,19.9536,19.875,19.8828,84500.0
2015-03-04 11:30:00,25.31,25.4,25.31,25.39,44000.0,19.8907,19.9614,19.8907,19.9536,44000.0
2015-03-04 11:40:00,25.4,25.42,25.32,25.36,62200.0,19.9614,19.9771,19.8985,19.93,62200.0
2015-03-04 11:50:00,25.35,25.42,25.29,25.31,76200.0,19.9221,19.9771,19.875,19.8907,76200.0
2015-03-04 12:00:00,25.3,25.34,25.26,25.28,82700.0,19.8828,19.9143,19.8514,19.8671,82700.0
2015-03-04 12:10:00,25.29,25.32,25.24,25.27,119700.0,19.875,19.8985,19.8357,19.8592,119700.0
2015-03-04 12:20:00,25.27,25.29,25.25,25.25,70400.0,19.8592,19.875,19.8435,19.8435,70400.0
2015-03-04 12:30:00,25.26,25.27,25.2,25.2,88200.0,19.8514,19.8592,19.8042,19.8042,88200.0
2015-03-04 12:40:00,25.21,25.28,25.2,25.24,84800.0,19.8121,19.8671,19.8042,19.8357,84800.0
2015-03-04 12:50:00,25.24,25.25,25.18,25.19,115900.0,19.8357,19.8435,19.7885,19.7964,115900.0
2015-03-04 13:00:00,25.19,25.26,25.18,25.23,59100.0,19.7964,19.8514,19.7885,19.8278,59100.0
2015-03-04 13:10:00,25.23,25.25,25.22,25.24,42200.0,19.8278,19.8435,19.82,19.8357,42200.0
2015-03-04 13:20:00,25.23,25.28,25.22,25.25,61000.0,19.8278,19.8671,19.82,19.8435,61000.0
2015-03-04 13:30:00,25.25,25.28,25.21,25.24,66900.0,19.8435,19.8671,19.8121,19.8357,66900.0
2015-03-04 13:40:00,25.24,25.25,25.14,25.17,88000.0,19.8357,19.8435,19.7571,19.7807,88000.0
2015-03-04 13:50:00,25.16,25.22,25.15,25.2,174600.0,19.7728,19.82,19.7649,19.8042,174600.0
2015-03-04 14:00:00,25.21,25.25,25.2,25.21,78200.0,19.8121,19.8435,19.8042,19.8121,78200.0
2015-03-04 14:10:00,25.21,25.21,25.11,25.12,116000.0,19.8121,19.8121,19.7335,19.7414,116000.0
2015-03-04 14:20:00,25.12,25.18,25.11,25.17,47200.0,19.7414,19.7885,19.7335,19.7807,47200.0
2015-03-04 14:30:00,25.17,25.17,25.09,25.1,59900.0,19.7807,19.7807,19.7178,19.7256,59900.0
2015-03-04 14:40:00,25.1,25.14,25.09,25.13,86500.0,19.7256,19.7571,19.7178,19.7492,86500.0
2015-03-04 14:50:00,25.13,25.14,25.1,25.13,58000.0,19.7492,19.7571,19.7256,19.7492,58000.0
2015-03-04 15:00:00,25.13,25.14,25.1,25.14,62100.0,19.7492,19.7571,19.7256,19.7571,62100.0
2015-03-04 15:10:00,25.14,25.16,25.12,25.14,76300.0,19.7571,19.7728,19.7414,19.7571,76300.0
2015-03-04 15:20:00,25.15,25.18,25.13,25.16,121900.0,19.7649,19.7885,19.7492,19.7728,121900.0
2015-03-04 15:30:00,25.17,25.23,25.16,25.21,126500.0,19.7807,19.8278,19.7728,19.8121,126500.0
2015-03-04 15:40:00,25.22,25.26,25.21,25.24,317700.0,19.82,19.8514,19.8121,19.8357,317700.0
2015-03-04 15:50:00,25.24,25.24,25.18,25.19,615400.0,19.8357,19.8357,19.7885,19.7964,615400.0
2015-03-05 09:30:00,25.31,25.45,25.28,25.33,211100.0,19.8907,20.0007,19.8671,19.9064,211100.0
2015-03-05 09:40:00,25.33,25.43,25.2,25.42,135200.0,19.9064,19.985,19.8042,19.9771,135200.0
2015-03-05 09:50:00,25.43,25.49,25.35,25.42,99000.0,19.985,20.0321,19.9221,19.9771,99000.0
2015-03-05 10:00:00,25.42,25.47,25.36,25.4,86400.0,19.9771,20.0164,19.93,19.9614,86400.0
2015-03-05 10:10:00,25.39,25.41,25.34,25.34,85300.0,19.9536,19.9693,19.9143,19.9143,85300.0
2015-03-05 10:20:00,25.35,25.51,25.33,25.51,131900.0,19.9221,20.0479,19.9064,20.0479,131900.0
2015-03-05 10:30:00,25.51,25.6,25.49,25.6,149700.0,20.0479,20.1186,20.0321,20.1186,149700.0
2015-03-05 10:40:00,25.61,25.65,25.54,25.55,92500.0,20.1264,20.1579,20.0714,20.0793,92500.0
2015-03-05 10:50:00,25.56,25.6,25.52,25.54,59500.0,20.0872,20.1186,20.0557,20.0714,59500.0
2015-03-05 11:00:00,25.54,25.57,25.52,25.55,57200.0,20.0714,20.095,20.0557,20.0793,57200.0
2015-03-05 11:10:00,25.55,25.58,25.52,25.56,44000.0,20.0793,20.1029,20.0557,20.0872,44000.0
2015-03-05 11:20:00,25.56,25.56,25.46,25.49,55000.0,20.0872,20.0872,20.0086,20.0321,55000.0
2015-03-05 11:30:00,25.48,25.48,25.4,25.45,76100.0,20.0243,20.0243,19.9614,20.0007,76100.0
2015-03-05 11:40:00,25.46,25.46,25.4,25.44,48300.0,20.0086,20.0086,19.9614,19.9928,48300.0
2015-03-05 11:50:00,25.44,25.44,25.35,25.4,44000.0,19.9928,19.9928,19.9221,19.9614,44000.0
2015-03-05 12:00:00,25.4,25.42,25.35,25.37,40100.0,19.9614,19.9771,19.9221,19.9378,40100.0
2015-03-05 12:10:00,25.37,25.45,25.37,25.42,37400.0,19.9378,20.0007,19.9378,19.9771,37400.0
2015-03-05 12:20:00,25.42,25.45,25.41,25.42,37200.0,19.9771,20.0007,19.9693,19.9771,37200.0
2015-03-05 12:30:00,25.42,25.46,25.41,25.44,29200.0,19.9771,20.0086,19.9693,19.9928,29200.0
2015-03-05 12:40:00,25.44,25.47,25.43,25.47,87100.0,19.9928,20.0164,19.985,20.0164,87100.0
2015-03-05 12:50:00,25.46,25.48,25.4,25.41,47900.0,20.0086,20.0243,19.9614,19.9693,47900.0
2015-03-05 13:00:00,25.42,25.42,25.31,25.35,126100.0,19.9771,19.9771,19.8907,19.9221,126100.0
2015-03-05 13:10:00,25.36,25.37,25.33,25.34,35100.0,19.93,19.9378,19.9064,19.9143,35100.0
2015-03-05 13:20:00,25.34,25.36,25.3,25.33,32700.0,19.9143,19.93,19.8828,19.9064,32700.0
2015-03-05 13:30:00,25.32,25.33,25.3,25.3,27600.0,19.8985,19.9064,19.8828,19.8828,27600.0
2015-03-05 13:40:00,25.31,25.32,25.24,25.27,50800.0,19.8907,19.8985,19.8357,19.8592,50800.0
2015-03-05 13:50:00,25.26,25.33,25.21,25.32,85100.0,19.8514,19.9064,19.8121,19.8985,85100.0
2015-03-05 14:00:00,25.33,25.41,25.33,25.4,51700.0,19.9064,19.9693,19.9064,19.9614,51700.0
2015-03-05 14:10:00,25.4,25.42,25.34,25.35,45900.0,19.9614,19.9771,19.9143,19.9221,45900.0
2015-03-05 14:20:00,25.35,25.38,25.34,25.34,44800.0,19.9221,19.9457,19.9143,19.9143,44800.0
2015-03-05 14:30:00,25.34,25.35,25.29,25.29,27100.0,19.9143,19.9221,19.875,19.875,27100.0
2015-03-05 14:40:00,25.29,25.33,25.26,25.32,56600.0,19.875,19.9064,19.8514,19.8985,56600.0
2015-03-05 14:50:00,25.33,25.33,25.26,25.26,49700.0,19.9064,19.9064,19.8514,19.8514,49700.0
2015-03-05 15:00:00,25.27,25.28,25.23,25.25,70300.0,19.8592,19.8671,19.8278,19.8435,70300.0
2015-03-05 15:10:00,25.25,25.28,25.24,25.27,56300.0,19.8435,19.8671,19.8357,19.8592,56300.0
2015-03-05 15:20:00,25.27,25.28,25.25,25.26,56600.0,19.8592,19.8671,19.8435,19.8514,56600.0
2015-03-05 15:30:00,25.26,25.29,25.25,25.28,82800.0,19.8514,19.875,19.8435,19.8671,82800.0
2015-03-05 15:40:00,25.27,25.31,25.26,25.3,125800.0,19.8592,19.8907,19.8514,19.8828,125800.0
2015-03-05 15:50:00,25.3,25.31,25.26,25.3,296900.0,19.8828,19.8907,19.8514,19.8828,296900.0
2015-03-06 09:30:00,24.3,24.41,24.13,24.17,671500.0,19.0969,19.1834,18.9633,18.9948,671500.0
2015-03-06 09:40:00,24.16,24.38,24.16,24.25,426400.0,18.9869,19.1598,18.9869,19.0576,426400.0
2015-03-06 09:50:00,24.25,24.3,24.15,24.24,263300.0,19.0576,19.0969,18.9791,19.0498,263300.0
2015-03-06 10:00:00,24.24,24.25,24.02,24.05,276800.0,19.0498,19.0576,18.8769,18.9005,276800.0
2015-03-06 10:10:00,24.05,24.13,23.88,23.95,440300.0,18.9005,18.9633,18.7669,18.8219,440300.0
2015-03-06 10:20:00,23.95,24.01,23.91,23.95,353100.0,18.8219,18.869,18.7904,18.8219,353100.0
2015-03-06 10:30:00,23.94,23.94,23.77,23.86,294900.0,18.814,18.814,18.6804,18.7512,294900.0
2015-03-06 10:40:00,23.86,23.89,23.8,23.85,179300.0,18.7512,18.7747,18.704,18.7433,179300.0
2015-03-06 10:50:00,23.85,23.91,23.82,23.85,167100.0,18.7433,18.7904,18.7197,18.7433,167100.0
2015-03-06 11:00:00,23.85,23.85,23.7,23.71,288500.0,18.7433,18.7433,18.6254,18.6333,288500.0
2015-03-06 11:10:00,23.71,23.72,23.64,23.69,325500.0,18.6333,18.6411,18.5783,18.6176,325500.0
2015-03-06 11:20:00,23.69,23.71,23.55,23.57,313500.0,18.6176,18.6333,18.5075,18.5232,313500.0
2015-03-06 11:30:00,23.57,23.61,23.55,23.56,152300.0,18.5232,18.5547,18.5075,18.5154,152300.0
2015-03-06 11:40:00,23.57,23.57,23.44,23.44,136800.0,18.5232,18.5232,18.4211,18.4211,136800.0
2015-03-06 11:50:00,23.45,23.6,23.4,23.59,198900.0,18.4289,18.5468,18.3896,18.539,198900.0
2015-03-06 12:00:00,23.59,23.59,23.46,23.48,207100.0,18.539,18.539,18.4368,18.4525,207100.0
2015-03-06 12:10:00,23.48,23.49,23.42,23.43,216200.0,18.4525,18.4604,18.4054,18.4132,216200.0
2015-03-06 12:20:00,23.43,23.49,23.43,23.47,96900.0,18.4132,18.4604,18.4132,18.4447,96900.0
2015-03-06 12:30:00,23.47,23.48,23.43,23.46,68800.0,18.4447,18.4525,18.4132,18.4368,68800.0
2015-03-06 12:40:00,23.45,23.46,23.4,23.41,88600.0,18.4289,18.4368,18.3896,18.3975,88600.0
2015-03-06 12:50:00,23.4,23.43,23.33,23.35,202200.0,18.3896,18.4132,18.3346,18.3504,202200.0
2015-03-06 13:00:00,23.34,23.41,23.33,23.41,183400.0,18.3425,18.3975,18.3346,18.3975,183400.0
2015-03-06 13:10:00,23.4,23.41,23.33,23.34,210200.0,18.3896,18.3975,18.3346,18.3425,210200.0
2015-03-06 13:20:00,23.33,23.34,23.25,23.25,185200.0,18.3346,18.3425,18.2718,18.2718,185200.0
2015-03-06 13:30:00,23.25,23.26,23.16,23.16,232600.0,18.2718,18.2796,18.201,18.201,232600.0
2015-03-06 13:40:00,23.17,23.26,23.17,23.18,153500.0,18.2089,18.2796,18.2089,18.2168,153500.0
2015-03-06 13:50:00,23.18,23.24,23.16,23.23,130500.0,18.2168,18.2639,18.201,18.256,130500.0
2015-03-06 14:00:00,23.22,23.25,23.17,23.2,184200.0,18.2482,18.2718,18.2089,18.2325,184200.0
2015-03-06 14:10:00,23.2,23.31,23.17,23.17,186600.0,18.2325,18.3189,18.2089,18.2089,186600.0
2015-03-06 14:20:00,23.18,23.21,23.16,23.21,164100.0,18.2168,18.2403,18.201,18.2403,164100.0
2015-03-06 14:30:00,23.21,23.31,23.2,23.24,165900.0,18.2403,18.3189,18.2325,18.2639,165900.0
2015-03-06 14:40:00,23.24,23.29,23.19,23.29,135000.0,18.2639,18.3032,18.2246,18.3032,135000.0
2015-03-06 14:50:00,23.28,23.29,23.18,23.2,160600.0,18.2953,18.3032,18.2168,18.2325,160600.0
2015-03-06 15:00:00,23.2,23.24,23.18,23.19,155300.0,18.2325,18.2639,18.2168,18.2246,155300.0
2015-03-06 15:10:00,23.2,23.23,23.14,23.15,243900.0,18.2325,18.256,18.1853,18.1932,243900.0
2015-03-06 15:20:00,23.14,23.29,23.14,23.28,313400.0,18.1853,18.3032,18.1853,18.2953,313400.0
2015-03-06 15:30:00,23.28,23.35,23.26,23.34,399800.0,18.2953,18.3504,18.2796,18.3425,399800.0
2015-03-06 15:40:00,23.34,23.36,23.26,23.3,503500.0,18.3425,18.3582,18.2796,18.3111,503500.0
2015-03-06 15:50:00,23.3,23.4,23.27,23.28,1165600.0,18.3111,18.3896,18.2875,18.2953,1165600.0
2015-03-09 09:30:00,23.29,23.38,23.13,23.21,289600.0,18.3032,18.3739,18.1775,18.2403,289600.0
2015-03-09 09:40:00,23.21,23.22,22.83,22.88,294000.0,18.2403,18.2482,17.9417,17.981,294000.0
2015-03-09 09:50:00,22.88,22.88,22.7,22.8,304800.0,17.981,17.981,17.8395,17.9181,304800.0
2015-03-09 10:00:00,22.8,22.92,22.7,22.7,427100.0,17.9181,18.0124,17.8395,17.8395,427100.0
2015-03-09 10:10:00,22.7,22.73,22.59,22.65,313200.0,17.8395,17.8631,17.7531,17.8002,313200.0
2015-03-09 10:20:00,22.65,22.7,22.61,22.63,295100.0,17.8002,17.8395,17.7688,17.7845,295100.0
2015-03-09 10:30:00,22.64,22.64,22.45,22.48,392300.0,17.7924,17.7924,17.6431,17.6666,392300.0
2015-03-09 10:40:00,22.48,22.54,22.45,22.47,227300.0,17.6666,17.7138,17.6431,17.6588,227300.0
2015-03-09 10:50:00,22.47,22.5,22.37,22.43,261100.0,17.6588,17.6824,17.5802,17.6273,261100.0
2015-03-09 11:00:00,22.42,22.5,22.38,22.44,207800.0,17.6195,17.6824,17.588,17.6352,207800.0
2015-03-09 11:10:00,22.44,22.44,22.37,22.38,202700.0,17.6352,17.6352,17.5802,17.588,202700.0
2015-03-09 11:20:00,22.38,22.38,22.26,22.35,399300.0,17.588,17.588,17.4937,17.5645,399300.0
2015-03-09 11:30:00,22.36,22.4,22.29,22.3,157000.0,17.5723,17.6038,17.5173,17.5252,157000.0
2015-03-09 11:40:00,22.3,22.35,22.27,22.28,132000.0,17.5252,17.5645,17.5016,17.5095,132000.0
2015-03-09 11:50:00,22.28,22.3,22.23,22.24,162900.0,17.5095,17.5252,17.4702,17.478,162900.0
2015-03-09 12:00:00,22.24,22.33,22.23,22.32,138200.0,17.478,17.5488,17.4702,17.5409,138200.0
2015-03-09 12:10:00,22.32,22.44,22.29,22.44,254100.0,17.5409,17.6352,17.5173,17.6352,254100.0
2015-03-09 12:20:00,22.44,22.46,22.37,22.42,113100.0,17.6352,17.6509,17.5802,17.6195,113100.0
2015-03-09 12:30:00,22.42,22.46,22.4,22.45,139400.0,17.6195,17.6509,17.6038,17.6431,139400.0
2015-03-09 12:40:00,22.46,22.48,22.39,22.39,137100.0,17.6509,17.6666,17.5959,17.5959,137100.0
2015-03-09 12:50:00,22.39,22.39,22.33,22.33,144300.0,17.5959,17.5959,17.5488,17.5488,144300.0
2015-03-09 13:00:00,22.34,22.35,22.3,22.3,83400.0,17.5566,17.5645,17.5252,17.5252,83400.0
2015-03-09 13:10:00,22.31,22.31,22.26,22.26,133500.0,17.533,17.533,17.4937,17.4937,133500.0
2015-03-09 13:20:00,22.26,22.33,22.26,22.3,116300.0,17.4937,17.5488,17.4937,17.5252,116300.0
2015-03-09 13:30:00,22.31,22.4,22.31,22.38,123200.0,17.533,17.6038,17.533,17.588,123200.0
2015-03-09 13:40:00,22.38,22.5,22.36,22.48,146600.0,17.588,17.6824,17.5723,17.6666,146600.0
2015-03-09 13:50:00,22.47,22.49,22.41,22.43,127700.0,17.6588,17.6745,17.6116,17.6273,127700.0
2015-03-09 14:00:00,22.43,22.47,22.4,22.47,106100.0,17.6273,17.6588,17.6038,17.6588,106100.0
2015-03-09 14:10:00,22.46,22.47,22.42,22.47,95100.0,17.6509,17.6588,17.6195,17.6588,95100.0
2015-03-09 14:20:00,22.46,22.51,22.45,22.49,133200.0,17.6509,17.6902,17.6431,17.6745,133200.0
2015-03-09 14:30:00,22.48,22.5,22.45,22.47,155800.0,17.6666,17.6824,17.6431,17.6588,155800.0
2015-03-09 14:40:00,22.46,22.49,22.4,22.4,98700.0,17.6509,17.6745,17.6038,17.6038,98700.0
2015-03-09 14:50:00,22.41,22.45,22.38,22.38,79900.0,17.6116,17.6431,17.588,17.588,79900.0
2015-03-09 15:00:00,22.39,22.42,22.37,22.38,131200.0,17.5959,17.6195,17.5802,17.588,131200.0
2015-03-09 15:10:00,22.39,22.43,22.37,22.37,188700.0,17.5959,17.6273,17.5802,17.5802,188700.0
2015-03-09 15:20:00,22.38,22.38,22.28,22.28,238600.0,17.588,17.588,17.5095,17.5095,238600.0
2015-03-09 15:30:00,22.29,22.34,22.27,22.33,242400.0,17.5173,17.5566,17.5016,17.5488,242400.0
2015-03-09 15:40:00,22.33,22.46,22.33,22.46,507100.0,17.5488,17.6509,17.5488,17.6509,507100.0
2015-03-09 15:50:00,22.46,22.46,22.41,22.42,1152900.0,17.6509,17.6509,17.6116,17.6195,1152900.0
2015-03-10 09:30:00,22.3,22.81,22.24,22.72,628300.0,17.5453,17.9466,17.4981,17.8758,628300.0
2015-03-10 09:40:00,22.73,22.93,22.73,22.89,413600.0,17.8836,18.041,17.8836,18.0095,413600.0
2015-03-10 09:50:00,22.88,22.89,22.68,22.69,341900.0,18.0016,18.0095,17.8443,17.8521,341900.0
2015-03-10 10:00:00,22.69,22.84,22.52,22.67,338400.0,17.8521,17.9702,17.7184,17.8364,338400.0
2015-03-10 10:10:00,22.67,22.69,22.48,22.54,472300.0,17.8364,17.8521,17.6869,17.7341,472300.0
2015-03-10 10:20:00,22.54,22.74,22.54,22.65,376300.0,17.7341,17.8915,17.7341,17.8207,376300.0
2015-03-10 10:30:00,22.65,22.76,22.59,22.74,256300.0,17.8207,17.9072,17.7735,17.8915,256300.0
2015-03-10 10:40:00,22.74,22.8,22.63,22.65,293800.0,17.8915,17.9387,17.8049,17.8207,293800.0
2015-03-10 10:50:00,22.65,22.65,22.4,22.43,317500.0,17.8207,17.8207,17.624,17.6476,317500.0
2015-03-10 11:00:00,22.43,22.49,22.38,22.43,195700.0,17.6476,17.6948,17.6082,17.6476,195700.0
2015-03-10 11:10:00,22.43,22.45,22.32,22.33,164900.0,17.6476,17.6633,17.561,17.5689,164900.0
2015-03-10 11:20:00,22.33,22.38,22.27,22.28,226400.0,17.5689,17.6082,17.5217,17.5296,226400.0
2015-03-10 11:30:00,22.28,22.29,22.22,22.27,139800.0,17.5296,17.5374,17.4824,17.5217,139800.0
2015-03-10 11:40:00,22.27,22.33,22.14,22.14,209700.0,17.5217,17.5689,17.4194,17.4194,209700.0
2015-03-10 11:50:00,22.14,22.16,22.05,22.05,254000.0,17.4194,17.4352,17.3486,17.3486,254000.0
2015-03-10 12:00:00,22.05,22.1,21.99,22.0,325500.0,17.3486,17.3879,17.3014,17.3093,325500.0
2015-03-10 12:10:00,21.99,22.08,21.96,22.02,287400.0,17.3014,17.3722,17.2778,17.325,287400.0
2015-03-10 12:20:00,22.01,22.02,21.8,21.81,518000.0,17.3171,17.325,17.1519,17.1598,518000.0
2015-03-10 12:30:00,21.81,22.03,21.81,22.03,185600.0,17.1598,17.3329,17.1598,17.3329,185600.0
2015-03-10 12:40:00,22.03,22.03,21.94,21.94,111000.0,17.3329,17.3329,17.2621,17.2621,111000.0
2015-03-10 12:50:00,21.95,21.95,21.91,21.92,118100.0,17.2699,17.2699,17.2385,17.2463,118100.0
2015-03-10 13:00:00,21.92,22.05,21.91,21.99,196500.0,17.2463,17.3486,17.2385,17.3014,196500.0
2015-03-10 13:10:00,21.99,22.07,21.99,22.06,99400.0,17.3014,17.3643,17.3014,17.3565,99400.0
2015-03-10 13:20:00,22.05,22.12,22.03,22.04,131300.0,17.3486,17.4037,17.3329,17.3407,131300.0
2015-03-10 13:30:00,22.04,22.04,21.97,21.97,124200.0,17.3407,17.3407,17.2857,17.2857,124200.0
2015-03-10 13:40:00,21.97,21.97,21.82,21.82,236100.0,17.2857,17.2857,17.1676,17.1676,236100.0
2015-03-10 13:50:00,21.83,21.86,21.79,21.86,237600.0,17.1755,17.1991,17.144,17.1991,237600.0
2015-03-10 14:00:00,21.86,21.93,21.85,21.89,115800.0,17.1991,17.2542,17.1912,17.2227,115800.0
2015-03-10 14:10:00,21.89,21.9,21.77,21.78,188100.0,17.2227,17.2306,17.1283,17.1362,188100.0
2015-03-10 14:20:00,21.77,21.84,21.75,21.76,270500.0,17.1283,17.1834,17.1126,17.1204,270500.0
2015-03-10 14:30:00,21.77,21.79,21.7,21.71,263200.0,17.1283,17.144,17.0732,17.0811,263200.0
2015-03-10 14:40:00,21.71,21.72,21.64,21.69,299800.0,17.0811,17.089,17.026,17.0654,299800.0
2015-03-10 14:50:00,21.68,21.79,21.68,21.77,188300.0,17.0575,17.144,17.0575,17.1283,188300.0
2015-03-10 15:00:00,21.77,21.77,21.7,21.77,260600.0,17.1283,17.1283,17.0732,17.1283,260600.0
2015-03-10 15:10:00,21.77,21.78,21.64,21.64,374000.0,17.1283,17.1362,17.026,17.026,374000.0
2015-03-10 15:20:00,21.65,21.77,21.65,21.69,310300.0,17.0339,17.1283,17.0339,17.0654,310300.0
2015-03-10 15:30:00,21.7,21.93,21.69,21.92,729400.0,17.0732,17.2542,17.0654,17.2463,729400.0
2015-03-10 15:40:00,21.92,21.92,21.75,21.75,791800.0,17.2463,17.2463,17.1126,17.1126,791800.0
2015-03-10 15:50:00,21.76,21.78,21.7,21.77,1166300.0,17.1204,17.1362,17.0732,17.1283,1166300.0
2015-03-11 09:30:00,21.72,21.88,21.65,21.71,312400.0,17.089,17.2149,17.0339,17.0811,312400.0
2015-03-11 09:40:00,21.71,21.93,21.69,21.85,176500.0,17.0811,17.2542,17.0654,17.1912,176500.0
2015-03-11 09:50:00,21.84,21.84,21.7,21.82,143200.0,17.1834,17.1834,17.0732,17.1676,143200.0
2015-03-11 10:00:00,21.82,21.84,21.65,21.68,257400.0,17.1676,17.1834,17.0339,17.0575,257400.0
2015-03-11 10:10:00,21.67,21.67,21.5,21.57,262300.0,17.0496,17.0496,16.9159,16.9709,262300.0
2015-03-11 10:20:00,21.57,21.65,21.54,21.57,158300.0,16.9709,17.0339,16.9473,16.9709,158300.0
2015-03-11 10:30:00,21.57,21.64,21.51,21.58,230200.0,16.9709,17.026,16.9237,16.9788,230200.0
2015-03-11 10:40:00,21.58,21.77,21.57,21.7,157400.0,16.9788,17.1283,16.9709,17.0732,157400.0
2015-03-11 10:50:00,21.71,21.78,21.67,21.71,217100.0,17.0811,17.1362,17.0496,17.0811,217100.0
2015-03-11 11:00:00,21.7,21.77,21.66,21.68,124100.0,17.0732,17.1283,17.0418,17.0575,124100.0
2015-03-11 11:10:00,21.68,21.79,21.57,21.77,227200.0,17.0575,17.144,16.9709,17.1283,227200.0
2015-03-11 11:20:00,21.77,21.91,21.74,21.89,221400.0,17.1283,17.2385,17.1047,17.2227,221400.0
2015-03-11 11:30:00,21.89,22.06,21.87,22.02,343100.0,17.2227,17.3565,17.207,17.325,343100.0
2015-03-11 11:40:00,22.02,22.25,21.99,22.2,397200.0,17.325,17.506,17.3014,17.4666,397200.0
2015-03-11 11:50:00,22.2,22.23,22.09,22.11,161500.0,17.4666,17.4902,17.3801,17.3958,161500.0
2015-03-11 12:00:00,22.11,22.12,21.98,22.01,106100.0,17.3958,17.4037,17.2935,17.3171,106100.0
2015-03-11 12:10:00,22.01,22.07,22.0,22.0,86200.0,17.3171,17.3643,17.3093,17.3093,86200.0
2015-03-11 12:20:00,22.0,22.03,21.98,22.0,74500.0,17.3093,17.3329,17.2935,17.3093,74500.0
2015-03-11 12:30:00,22.0,22.05,21.94,21.96,142400.0,17.3093,17.3486,17.2621,17.2778,142400.0
2015-03-11 12:40:00,21.97,22.03,21.88,21.91,98300.0,17.2857,17.3329,17.2149,17.2385,98300.0
2015-03-11 12:50:00,21.9,21.9,21.77,21.85,136500.0,17.2306,17.2306,17.1283,17.1912,136500.0
2015-03-11 13:00:00,21.85,21.98,21.79,21.96,121500.0,17.1912,17.2935,17.144,17.2778,121500.0
2015-03-11 13:10:00,21.96,22.04,21.93,21.98,77000.0,17.2778,17.3407,17.2542,17.2935,77000.0
2015-03-11 13:20:00,21.99,22.14,21.97,22.14,163800.0,17.3014,17.4194,17.2857,17.4194,163800.0
2015-03-11 13:30:00,22.15,22.17,22.06,22.14,118800.0,17.4273,17.443,17.3565,17.4194,118800.0
2015-03-11 13:40:00,22.14,22.15,22.03,22.08,128600.0,17.4194,17.4273,17.3329,17.3722,128600.0
2015-03-11 13:50:00,22.08,22.26,22.08,22.22,110200.0,17.3722,17.5138,17.3722,17.4824,110200.0
2015-03-11 14:00:00,22.22,22.32,22.18,22.3,223000.0,17.4824,17.561,17.4509,17.5453,223000.0
2015-03-11 14:10:00,22.3,22.39,22.3,22.35,181600.0,17.5453,17.6161,17.5453,17.5846,181600.0
2015-03-11 14:20:00,22.36,22.38,22.26,22.37,176000.0,17.5925,17.6082,17.5138,17.6004,176000.0
2015-03-11 14:30:00,22.37,22.42,22.33,22.39,126500.0,17.6004,17.6397,17.5689,17.6161,126500.0
2015-03-11 14:40:00,22.39,22.44,22.34,22.39,135100.0,17.6161,17.6555,17.5768,17.6161,135100.0
2015-03-11 14:50:00,22.4,22.48,22.4,22.42,114100.0,17.624,17.6869,17.624,17.6397,114100.0
2015-03-11 15:00:00,22.41,22.41,22.36,22.39,110000.0,17.6318,17.6318,17.5925,17.6161,110000.0
2015-03-11 15:10:00,22.39,22.43,22.33,22.42,167100.0,17.6161,17.6476,17.5689,17.6397,167100.0
2015-03-11 15:20:00,22.42,22.43,22.36,22.36,169500.0,17.6397,17.6476,17.5925,17.5925,169500.0
2015-03-11 15:30:00,22.37,22.38,22.19,22.23,389800.0,17.6004,17.6082,17.4588,17.4902,389800.0
2015-03-11 15:40:00,22.23,22.29,22.18,22.25,438900.0,17.4902,17.5374,17.4509,17.506,438900.0
2015-03-11 15:50:00,22.25,22.28,22.22,22.23,902500.0,17.506,17.5296,17.4824,17.4902,902500.0
2015-03-12 09:30:00,22.45,22.63,22.35,22.37,425500.0,17.6633,17.8049,17.5846,17.6004,425500.0
2015-03-12 09:40:00,22.37,22.53,22.31,22.49,206000.0,17.6004,17.7263,17.5532,17.6948,206000.0
2015-03-12 09:50:00,22.49,22.52,22.39,22.4,227600.0,17.6948,17.7184,17.6161,17.624,227600.0
2015-03-12 10:00:00,22.41,22.45,22.3,22.42,208300.0,17.6318,17.6633,17.5453,17.6397,208300.0
2015-03-12 10:10:00,22.43,22.49,22.34,22.46,159700.0,17.6476,17.6948,17.5768,17.6712,159700.0
2015-03-12 10:20:00,22.47,22.54,22.41,22.47,145300.0,17.6791,17.7341,17.6318,17.6791,145300.0
2015-03-12 10:30:00,22.46,22.5,22.42,22.46,129600.0,17.6712,17.7027,17.6397,17.6712,129600.0
2015-03-12 10:40:00,22.48,22.52,22.28,22.33,163400.0,17.6869,17.7184,17.5296,17.5689,163400.0
2015-03-12 10:50:00,22.33,22.33,22.24,22.28,100300.0,17.5689,17.5689,17.4981,17.5296,100300.0
2015-03-12 11:00:00,22.29,22.29,22.12,22.16,135100.0,17.5374,17.5374,17.4037,17.4352,135100.0
2015-03-12 11:10:00,22.16,22.26,22.14,22.16,109600.0,17.4352,17.5138,17.4194,17.4352,109600.0
2015-03-12 11:20:00,22.17,22.21,22.08,22.14,107400.0,17.443,17.4745,17.3722,17.4194,107400.0
2015-03-12 11:30:00,22.14,22.21,22.14,22.17,59100.0,17.4194,17.4745,17.4194,17.443,59100.0
2015-03-12 11:40:00,22.17,22.17,22.07,22.08,64500.0,17.443,17.443,17.3643,17.3722,64500.0
2015-03-12 11:50:00,22.08,22.09,22.0,22.07,135300.0,17.3722,17.3801,17.3093,17.3643,135300.0
2015-03-12 12:00:00,22.06,22.11,22.03,22.07,67100.0,17.3565,17.3958,17.3329,17.3643,67100.0
2015-03-12 12:10:00,22.06,22.11,22.01,22.08,74000.0,17.3565,17.3958,17.3171,17.3722,74000.0
2015-03-12 12:20:00,22.08,22.11,22.05,22.11,85900.0,17.3722,17.3958,17.3486,17.3958,85900.0
2015-03-12 12:30:00,22.11,22.17,22.1,22.1,81400.0,17.3958,17.443,17.3879,17.3879,81400.0
2015-03-12 12:40:00,22.09,22.15,22.03,22.11,105000.0,17.3801,17.4273,17.3329,17.3958,105000.0
2015-03-12 12:50:00,22.11,22.22,22.1,22.14,116500.0,17.3958,17.4824,17.3879,17.4194,116500.0
2015-03-12 13:00:00,22.13,22.22,22.13,22.16,52300.0,17.4115,17.4824,17.4115,17.4352,52300.0
2015-03-12 13:10:00,22.16,22.23,22.14,22.23,49300.0,17.4352,17.4902,17.4194,17.4902,49300.0
2015-03-12 13:20:00,22.23,22.3,22.21,22.3,73100.0,17.4902,17.5453,17.4745,17.5453,73100.0
2015-03-12 13:30:00,22.3,22.48,22.28,22.4,137600.0,17.5453,17.6869,17.5296,17.624,137600.0
2015-03-12 13:40:00,22.39,22.44,22.36,22.4,143800.0,17.6161,17.6555,17.5925,17.624,143800.0
2015-03-12 13:50:00,22.4,22.4,22.29,22.3,95500.0,17.624,17.624,17.5374,17.5453,95500.0
2015-03-12 14:00:00,22.29,22.34,22.25,22.32,90200.0,17.5374,17.5768,17.506,17.561,90200.0
2015-03-12 14:10:00,22.32,22.33,22.26,22.32,82200.0,17.561,17.5689,17.5138,17.561,82200.0
2015-03-12 14:20:00,22.32,22.38,22.29,22.31,57900.0,17.561,17.6082,17.5374,17.5532,57900.0
2015-03-12 14:30:00,22.31,22.32,22.24,22.24,81900.0,17.5532,17.561,17.4981,17.4981,81900.0
2015-03-12 14:40:00,22.24,22.26,22.22,22.26,52600.0,17.4981,17.5138,17.4824,17.5138,52600.0
2015-03-12 14:50:00,22.26,22.28,22.24,22.27,59300.0,17.5138,17.5296,17.4981,17.5217,59300.0
2015-03-12 15:00:00,22.27,22.31,22.25,22.3,53900.0,17.5217,17.5532,17.506,17.5453,53900.0
2015-03-12 15:10:00,22.3,22.41,22.3,22.4,108100.0,17.5453,17.6318,17.5453,17.624,108100.0
2015-03-12 15:20:00,22.4,22.49,22.35,22.39,229800.0,17.624,17.6948,17.5846,17.6161,229800.0
2015-03-12 15:30:00,22.39,22.39,22.3,22.32,203300.0,17.6161,17.6161,17.5453,17.561,203300.0
2015-03-12 15:40:00,22.31,22.32,22.21,22.23,284000.0,17.5532,17.561,17.4745,17.4902,284000.0
2015-03-12 15:50:00,22.24,22.29,22.21,22.29,548700.0,17.4981,17.5374,17.4745,17.5374,548700.0
2015-03-13 09:30:00,22.3,22.31,22.1,22.12,307700.0,17.5453,17.5532,17.3879,17.4037,307700.0
2015-03-13 09:40:00,22.12,22.27,22.08,22.2,133800.0,17.4037,17.5217,17.3722,17.4666,133800.0
2015-03-13 09:50:00,22.2,22.22,21.98,22.02,171300.0,17.4666,17.4824,17.2935,17.325,171300.0
2015-03-13 10:00:00,22.02,22.05,21.88,21.93,182000.0,17.325,17.3486,17.2149,17.2542,182000.0
2015-03-13 10:10:00,21.93,21.95,21.84,21.89,142200.0,17.2542,17.2699,17.1834,17.2227,142200.0
2015-03-13 10:20:00,21.9,21.9,21.74,21.76,198700.0,17.2306,17.2306,17.1047,17.1204,198700.0
2015-03-13 10:30:00,21.76,21.85,21.74,21.85,200200.0,17.1204,17.1912,17.1047,17.1912,200200.0
2015-03-13 10:40:00,21.84,21.88,21.73,21.74,100600.0,17.1834,17.2149,17.0968,17.1047,100600.0
2015-03-13 10:50:00,21.73,21.79,21.7,21.71,130900.0,17.0968,17.144,17.0732,17.0811,130900.0
2015-03-13 11:00:00,21.71,21.72,21.65,21.71,130200.0,17.0811,17.089,17.0339,17.0811,130200.0
2015-03-13 11:10:00,21.71,21.87,21.7,21.8,161900.0,17.0811,17.207,17.0732,17.1519,161900.0
2015-03-13 11:20:00,21.8,21.84,21.75,21.77,137900.0,17.1519,17.1834,17.1126,17.1283,137900.0
2015-03-13 11:30:00,21.77,21.9,21.76,21.9,130600.0,17.1283,17.2306,17.1204,17.2306,130600.0
2015-03-13 11:40:00,21.9,21.99,21.83,21.99,154000.0,17.2306,17.3014,17.1755,17.3014,154000.0
2015-03-13 11:50:00,22.0,22.01,21.9,21.93,154900.0,17.3093,17.3171,17.2306,17.2542,154900.0
2015-03-13 12:00:00,21.93,21.95,21.88,21.93,84700.0,17.2542,17.2699,17.2149,17.2542,84700.0
2015-03-13 12:10:00,21.94,22.01,21.92,21.92,66100.0,17.2621,17.3171,17.2463,17.2463,66100.0
2015-03-13 12:20:00,21.93,21.97,21.86,21.93,113800.0,17.2542,17.2857,17.1991,17.2542,113800.0
2015-03-13 12:30:00,21.93,21.97,21.92,21.95,83600.0,17.2542,17.2857,17.2463,17.2699,83600.0
2015-03-13 12:40:00,21.94,21.97,21.91,21.93,48700.0,17.2621,17.2857,17.2385,17.2542,48700.0
2015-03-13 12:50:00,21.93,21.94,21.86,21.92,74100.0,17.2542,17.2621,17.1991,17.2463,74100.0
2015-03-13 13:00:00,21.92,21.96,21.88,21.96,77300.0,17.2463,17.2778,17.2149,17.2778,77300.0
2015-03-13 13:10:00,21.96,22.05,21.96,22.02,89800.0,17.2778,17.3486,17.2778,17.325,89800.0
2015-03-13 13:20:00,22.02,22.07,22.0,22.03,82100.0,17.325,17.3643,17.3093,17.3329,82100.0
2015-03-13 13:30:00,22.04,22.18,22.04,22.16,122700.0,17.3407,17.4509,17.3407,17.4352,122700.0
2015-03-13 13:40:00,22.16,22.18,22.13,22.16,51900.0,17.4352,17.4509,17.4115,17.4352,51900.0
2015-03-13 13:50:00,22.17,22.28,22.17,22.25,134400.0,17.443,17.5296,17.443,17.506,134400.0
2015-03-13 14:00:00,22.24,22.24,22.17,22.2,78700.0,17.4981,17.4981,17.443,17.4666,78700.0
2015-03-13 14:10:00,22.2,22.23,22.17,22.21,61000.0,17.4666,17.4902,17.443,17.4745,61000.0
2015-03-13 14:20:00,22.21,22.21,22.05,22.08,114700.0,17.4745,17.4745,17.3486,17.3722,114700.0
2015-03-13 14:30:00,22.09,22.14,22.08,22.09,114300.0,17.3801,17.4194,17.3722,17.3801,114300.0
2015-03-13 14:40:00,22.09,22.11,22.05,22.08,55700.0,17.3801,17.3958,17.3486,17.3722,55700.0
2015-03-13 14:50:00,22.09,22.1,22.06,22.1,69000.0,17.3801,17.3879,17.3565,17.3879,69000.0
2015-03-13 15:00:00,22.1,22.19,22.1,22.17,147200.0,17.3879,17.4588,17.3879,17.443,147200.0
2015-03-13 15:10:00,22.17,22.2,22.13,22.18,138200.0,17.443,17.4666,17.4115,17.4509,138200.0
2015-03-13 15:20:00,22.18,22.28,22.17,22.28,133300.0,17.4509,17.5296,17.443,17.5296,133300.0
2015-03-13 15:30:00,22.27,22.34,22.25,22.32,242600.0,17.5217,17.5768,17.506,17.561,242600.0
2015-03-13 15:40:00,22.32,22.38,22.31,22.34,293100.0,17.561,17.6082,17.5532,17.5768,293100.0
2015-03-13 15:50:00,22.33,22.36,22.28,22.31,568800.0,17.5689,17.5925,17.5296,17.5532,568800.0
2015-03-16 09:30:00,22.13,22.35,21.97,21.97,318800.0,17.4115,17.5846,17.2857,17.2857,318800.0
2015-03-16 09:40:00,21.97,22.08,21.91,22.01,201000.0,17.2857,17.3722,17.2385,17.3171,201000.0
2015-03-16 09:50:00,22.01,22.1,21.98,22.03,176000.0,17.3171,17.3879,17.2935,17.3329,176000.0
2015-03-16 10:00:00,22.03,22.09,21.99,22.04,147200.0,17.3329,17.3801,17.3014,17.3407,147200.0
2015-03-16 10:10:00,22.04,22.1,21.97,21.98,130100.0,17.3407,17.3879,17.2857,17.2935,130100.0
2015-03-16 10:20:00,21.99,22.0,21.85,21.94,160300.0,17.3014,17.3093,17.1912,17.2621,160300.0
2015-03-16 10:30:00,21.94,21.97,21.9,21.94,128500.0,17.2621,17.2857,17.2306,17.2621,128500.0
2015-03-16 10:40:00,21.94,22.05,21.94,22.0,160900.0,17.2621,17.3486,17.2621,17.3093,160900.0
2015-03-16 10:50:00,21.99,22.15,21.97,22.02,177500.0,17.3014,17.4273,17.2857,17.325,177500.0
2015-03-16 11:00:00,22.01,22.1,22.0,22.06,88400.0,17.3171,17.3879,17.3093,17.3565,88400.0
2015-03-16 11:10:00,22.06,22.07,21.96,21.97,87300.0,17.3565,17.3643,17.2778,17.2857,87300.0
2015-03-16 11:20:00,21.97,22.0,21.85,21.9,121900.0,17.2857,17.3093,17.1912,17.2306,121900.0
2015-03-16 11:30:00,21.9,21.99,21.85,21.99,109000.0,17.2306,17.3014,17.1912,17.3014,109000.0
2015-03-16 11:40:00,21.99,22.07,21.98,22.01,97900.0,17.3014,17.3643,17.2935,17.3171,97900.0
2015-03-16 11:50:00,22.01,22.06,21.98,22.03,72600.0,17.3171,17.3565,17.2935,17.3329,72600.0
2015-03-16 12:00:00,22.03,22.1,22.03,22.05,72900.0,17.3329,17.3879,17.3329,17.3486,72900.0
2015-03-16 12:10:00,22.06,22.12,22.03,22.12,55700.0,17.3565,17.4037,17.3329,17.4037,55700.0
2015-03-16 12:20:00,22.12,22.21,22.12,22.17,75700.0,17.4037,17.4745,17.4037,17.443,75700.0
2015-03-16 12:30:00,22.17,22.22,22.13,22.21,80500.0,17.443,17.4824,17.4115,17.4745,80500.0
2015-03-16 12:40:00,22.21,22.27,22.18,22.21,77100.0,17.4745,17.5217,17.4509,17.4745,77100.0
2015-03-16 12:50:00,22.21,22.29,22.18,22.25,88000.0,17.4745,17.5374,17.4509,17.506,88000.0
2015-03-16 13:00:00,22.23,22.27,22.2,22.22,56000.0,17.4902,17.5217,17.4666,17.4824,56000.0
2015-03-16 13:10:00,22.22,22.22,22.13,22.13,70400.0,17.4824,17.4824,17.4115,17.4115,70400.0
2015-03-16 13:20:00,22.14,22.22,22.13,22.21,73700.0,17.4194,17.4824,17.4115,17.4745,73700.0
2015-03-16 13:30:00,22.21,22.34,22.21,22.3,83100.0,17.4745,17.5768,17.4745,17.5453,83100.0
2015-03-16 13:40:00,22.3,22.38,22.28,22.28,78000.0,17.5453,17.6082,17.5296,17.5296,78000.0
2015-03-16 13:50:00,22.28,22.35,22.22,22.23,107600.0,17.5296,17.5846,17.4824,17.4902,107600.0
2015-03-16 14:00:00,22.23,22.31,22.22,22.24,78800.0,17.4902,17.5532,17.4824,17.4981,78800.0
2015-03-16 14:10:00,22.23,22.24,22.16,22.17,75300.0,17.4902,17.4981,17.4352,17.443,75300.0
2015-03-16 14:20:00,22.17,22.22,22.17,22.21,82000.0,17.443,17.4824,17.443,17.4745,82000.0
2015-03-16 14:30:00,22.21,22.27,22.21,22.26,102200.0,17.4745,17.5217,17.4745,17.5138,102200.0
2015-03-16 14:40:00,22.26,22.34,22.26,22.32,140500.0,17.5138,17.5768,17.5138,17.561,140500.0
2015-03-16 14:50:00,22.32,22.32,22.24,22.25,84200.0,17.561,17.561,17.4981,17.506,84200.0
2015-03-16 15:00:00,22.25,22.34,22.25,22.33,123700.0,17.506,17.5768,17.506,17.5689,123700.0
2015-03-16 15:10:00,22.33,22.35,22.31,22.33,133100.0,17.5689,17.5846,17.5532,17.5689,133100.0
2015-03-16 15:20:00,22.32,22.37,22.32,22.35,138200.0,17.561,17.6004,17.561,17.5846,138200.0
2015-03-16 15:30:00,22.35,22.36,22.32,22.35,221000.0,17.5846,17.5925,17.561,17.5846,221000.0
2015-03-16 15:40:00,22.35,22.36,22.29,22.3,264000.0,17.5846,17.5925,17.5374,17.5453,264000.0
2015-03-16 15:50:00,22.3,22.32,22.27,22.29,378400.0,17.5453,17.561,17.5217,17.5374,378400.0
2015-03-17 09:30:00,22.04,22.08,21.88,21.95,169500.0,17.3407,17.3722,17.2149,17.2699,169500.0
2015-03-17 09:40:00,21.95,22.29,21.92,22.14,368000.0,17.2699,17.5374,17.2463,17.4194,368000.0
2015-03-17 09:50:00,22.14,22.41,22.13,22.41,296100.0,17.4194,17.6318,17.4115,17.6318,296100.0
2015-03-17 10:00:00,22.42,22.45,22.16,22.17,199400.0,17.6397,17.6633,17.4352,17.443,199400.0
2015-03-17 10:10:00,22.17,22.26,22.13,22.15,201200.0,17.443,17.5138,17.4115,17.4273,201200.0
2015-03-17 10:20:00,22.15,22.24,22.15,22.17,103500.0,17.4273,17.4981,17.4273,17.443,103500.0
2015-03-17 10:30:00,22.18,22.23,22.05,22.06,136500.0,17.4509,17.4902,17.3486,17.3565,136500.0
2015-03-17 10:40:00,22.06,22.09,21.94,21.94,152100.0,17.3565,17.3801,17.2621,17.2621,152100.0
2015-03-17 10:50:00,21.94,21.98,21.88,21.9,141100.0,17.2621,17.2935,17.2149,17.2306,141100.0
2015-03-17 11:00:00,21.9,21.97,21.87,21.91,194800.0,17.2306,17.2857,17.207,17.2385,194800.0
2015-03-17 11:10:00,21.91,21.95,21.85,21.95,181700.0,17.2385,17.2699,17.1912,17.2699,181700.0
2015-03-17 11:20:00,21.94,22.06,21.89,22.05,139200.0,17.2621,17.3565,17.2227,17.3486,139200.0
2015-03-17 11:30:00,22.04,22.07,21.96,22.01,102400.0,17.3407,17.3643,17.2778,17.3171,102400.0
2015-03-17 11:40:00,22.01,22.09,21.98,22.0,153400.0,17.3171,17.3801,17.2935,17.3093,153400.0
2015-03-17 11:50:00,22.0,22.08,22.0,22.07,98400.0,17.3093,17.3722,17.3093,17.3643,98400.0
2015-03-17 12:00:00,22.07,22.08,22.01,22.02,106700.0,17.3643,17.3722,17.3171,17.325,106700.0
2015-03-17 12:10:00,22.03,22.08,21.97,22.04,91300.0,17.3329,17.3722,17.2857,17.3407,91300.0
2015-03-17 12:20:00,22.03,22.15,22.03,22.1,92100.0,17.3329,17.4273,17.3329,17.3879,92100.0
2015-03-17 12:30:00,22.1,22.15,22.09,22.11,72800.0,17.3879,17.4273,17.3801,17.3958,72800.0
2015-03-17 12:40:00,22.11,22.14,22.09,22.1,71900.0,17.3958,17.4194,17.3801,17.3879,71900.0
2015-03-17 12:50:00,22.1,22.22,22.09,22.21,83100.0,17.3879,17.4824,17.3801,17.4745,83100.0
2015-03-17 13:00:00,22.22,22.23,22.13,22.19,82600.0,17.4824,17.4902,17.4115,17.4588,82600.0
2015-03-17 13:10:00,22.18,22.22,22.14,22.16,167600.0,17.4509,17.4824,17.4194,17.4352,167600.0
2015-03-17 13:20:00,22.17,22.17,22.07,22.1,116900.0,17.443,17.443,17.3643,17.3879,116900.0
2015-03-17 13:30:00,22.11,22.15,22.1,22.11,99900.0,17.3958,17.4273,17.3879,17.3958,99900.0
2015-03-17 13:40:00,22.11,22.16,22.09,22.14,94100.0,17.3958,17.4352,17.3801,17.4194,94100.0
2015-03-17 13:50:00,22.15,22.16,22.09,22.11,113200.0,17.4273,17.4352,17.3801,17.3958,113200.0
2015-03-17 14:00:00,22.1,22.1,22.01,22.02,131800.0,17.3879,17.3879,17.3171,17.325,131800.0
2015-03-17 14:10:00,22.02,22.07,22.02,22.07,73000.0,17.325,17.3643,17.325,17.3643,73000.0
2015-03-17 14:20:00,22.06,22.07,22.02,22.04,102700.0,17.3565,17.3643,17.325,17.3407,102700.0
2015-03-17 14:30:00,22.03,22.04,21.95,21.97,95800.0,17.3329,17.3407,17.2699,17.2857,95800.0
2015-03-17 14:40:00,21.97,22.07,21.97,22.04,119900.0,17.2857,17.3643,17.2857,17.3407,119900.0
2015-03-17 14:50:00,22.04,22.08,22.01,22.03,103300.0,17.3407,17.3722,17.3171,17.3329,103300.0
2015-03-17 15:00:00,22.03,22.06,22.02,22.04,109200.0,17.3329,17.3565,17.325,17.3407,109200.0
2015-03-17 15:10:00,22.04,22.13,22.03,22.12,217200.0,17.3407,17.4115,17.3329,17.4037,217200.0
2015-03-17 15:20:00,22.13,22.13,22.08,22.12,158600.0,17.4115,17.4115,17.3722,17.4037,158600.0
2015-03-17 15:30:00,22.12,22.15,22.1,22.14,273800.0,17.4037,17.4273,17.3879,17.4194,273800.0
2015-03-17 15:40:00,22.15,22.15,22.09,22.09,415200.0,17.4273,17.4273,17.3801,17.3801,415200.0
2015-03-17 15:50:00,22.09,22.14,22.08,22.12,847100.0,17.3801,17.4194,17.3722,17.4037,847100.0
2015-03-18 09:30:00,21.95,22.15,21.94,22.03,184700.0,17.2699,17.4273,17.2621,17.3329,184700.0
2015-03-18 09:40:00,22.04,22.08,21.91,22.03,100200.0,17.3407,17.3722,17.2385,17.3329,100200.0
2015-03-18 09:50:00,22.02,22.02,21.9,21.99,95600.0,17.325,17.325,17.2306,17.3014,95600.0
2015-03-18 10:00:00,21.99,22.05,21.9,21.98,178800.0,17.3014,17.3486,17.2306,17.2935,178800.0
2015-03-18 10:10:00,21.98,22.07,21.92,22.02,120400.0,17.2935,17.3643,17.2463,17.325,120400.0
2015-03-18 10:20:00,22.01,22.11,21.93,22.04,180500.0,17.3171,17.3958,17.2542,17.3407,180500.0
2015-03-18 10:30:00,22.04,22.06,21.89,21.92,110100.0,17.3407,17.3565,17.2227,17.2463,110100.0
2015-03-18 10:40:00,21.93,22.02,21.88,22.02,80300.0,17.2542,17.325,17.2149,17.325,80300.0
2015-03-18 10:50:00,22.02,22.08,21.96,21.96,108200.0,17.325,17.3722,17.2778,17.2778,108200.0
2015-03-18 11:00:00,21.96,22.08,21.9,22.08,196600.0,17.2778,17.3722,17.2306,17.3722,196600.0
2015-03-18 11:10:00,22.08,22.17,22.01,22.07,223200.0,17.3722,17.443,17.3171,17.3643,223200.0
2015-03-18 11:20:00,22.06,22.13,22.01,22.07,96500.0,17.3565,17.4115,17.3171,17.3643,96500.0
2015-03-18 11:30:00,22.07,22.09,21.95,22.02,96800.0,17.3643,17.3801,17.2699,17.325,96800.0
2015-03-18 11:40:00,22.02,22.04,21.98,22.0,60300.0,17.325,17.3407,17.2935,17.3093,60300.0
2015-03-18 11:50:00,22.01,22.06,21.97,22.05,107300.0,17.3171,17.3565,17.2857,17.3486,107300.0
2015-03-18 12:00:00,22.05,22.13,22.03,22.05,115200.0,17.3486,17.4115,17.3329,17.3486,115200.0
2015-03-18 12:10:00,22.04,22.11,22.02,22.06,119400.0,17.3407,17.3958,17.325,17.3565,119400.0
2015-03-18 12:20:00,22.07,22.1,21.99,22.1,91500.0,17.3643,17.3879,17.3014,17.3879,91500.0
2015-03-18 12:30:00,22.1,22.11,22.04,22.08,78800.0,17.3879,17.3958,17.3407,17.3722,78800.0
2015-03-18 12:40:00,22.08,22.08,22.01,22.03,107900.0,17.3722,17.3722,17.3171,17.3329,107900.0
2015-03-18 12:50:00,22.04,22.14,22.03,22.13,90800.0,17.3407,17.4194,17.3329,17.4115,90800.0
2015-03-18 13:00:00,22.14,22.14,22.05,22.07,61200.0,17.4194,17.4194,17.3486,17.3643,61200.0
2015-03-18 13:10:00,22.06,22.08,22.02,22.04,77600.0,17.3565,17.3722,17.325,17.3407,77600.0
2015-03-18 13:20:00,22.04,22.06,21.97,21.99,57700.0,17.3407,17.3565,17.2857,17.3014,57700.0
2015-03-18 13:30:00,22.0,22.04,21.97,22.03,67000.0,17.3093,17.3407,17.2857,17.3329,67000.0
2015-03-18 13:40:00,22.03,22.06,22.01,22.05,125300.0,17.3329,17.3565,17.3171,17.3486,125300.0
2015-03-18 13:50:00,22.05,22.14,22.02,22.07,128400.0,17.3486,17.4194,17.325,17.3643,128400.0
2015-03-18 14:00:00,22.09,22.86,22.07,22.78,756800.0,17.3801,17.9859,17.3643,17.923,756800.0
2015-03-18 14:10:00,22.8,22.99,22.77,22.9,468300.0,17.9387,18.0882,17.9151,18.0174,468300.0
2015-03-18 14:20:00,22.89,23.05,22.77,22.81,425200.0,18.0095,18.1354,17.9151,17.9466,425200.0
2015-03-18 14:30:00,22.81,22.93,22.78,22.84,417000.0,17.9466,18.041,17.923,17.9702,417000.0
2015-03-18 14:40:00,22.84,22.85,22.71,22.8,176100.0,17.9702,17.978,17.8679,17.9387,176100.0
2015-03-18 14:50:00,22.79,22.84,22.72,22.83,171700.0,17.9308,17.9702,17.8758,17.9623,171700.0
2015-03-18 15:00:00,22.83,23.01,22.83,22.96,392800.0,17.9623,18.1039,17.9623,18.0646,392800.0
2015-03-18 15:10:00,22.96,23.07,22.96,23.04,277900.0,18.0646,18.1511,18.0646,18.1275,277900.0
2015-03-18 15:20:00,23.04,23.05,22.87,22.95,286700.0,18.1275,18.1354,17.9938,18.0567,286700.0
2015-03-18 15:30:00,22.95,22.98,22.87,22.89,377600.0,18.0567,18.0803,17.9938,18.0095,377600.0
2015-03-18 15:40:00,22.88,22.88,22.79,22.8,365500.0,18.0016,18.0016,17.9308,17.9387,365500.0
2015-03-18 15:50:00,22.81,22.89,22.76,22.85,940100.0,17.9466,18.0095,17.9072,17.978,940100.0
2015-03-19 09:30:00,23.14,23.3,22.94,22.94,604900.0,18.2062,18.3321,18.0488,18.0488,604900.0
2015-03-19 09:40:00,22.95,23.0,22.83,22.96,310500.0,18.0567,18.0961,17.9623,18.0646,310500.0
2015-03-19 09:50:00,22.95,22.99,22.78,22.96,208600.0,18.0567,18.0882,17.923,18.0646,208600.0
2015-03-19 10:00:00,22.97,22.99,22.85,22.87,234700.0,18.0724,18.0882,17.978,17.9938,234700.0
2015-03-19 10:10:00,22.86,23.05,22.86,22.96,181200.0,17.9859,18.1354,17.9859,18.0646,181200.0
2015-03-19 10:20:00,22.97,23.06,22.95,23.0,134100.0,18.0724,18.1433,18.0567,18.0961,134100.0
2015-03-19 10:30:00,22.99,23.04,22.93,22.98,106100.0,18.0882,18.1275,18.041,18.0803,106100.0
2015-03-19 10:40:00,22.98,23.06,22.94,22.98,100700.0,18.0803,18.1433,18.0488,18.0803,100700.0
2015-03-19 10:50:00,22.98,23.0,22.88,22.9,91100.0,18.0803,18.0961,18.0016,18.0174,91100.0
2015-03-19 11:00:00,22.9,22.93,22.82,22.85,194500.0,18.0174,18.041,17.9544,17.978,194500.0
2015-03-19 11:10:00,22.84,22.98,22.82,22.97,109000.0,17.9702,18.0803,17.9544,18.0724,109000.0
2015-03-19 11:20:00,22.96,23.06,22.93,22.98,165000.0,18.0646,18.1433,18.041,18.0803,165000.0
2015-03-19 11:30:00,22.98,23.05,22.9,22.96,152400.0,18.0803,18.1354,18.0174,18.0646,152400.0
2015-03-19 11:40:00,22.96,23.0,22.95,22.95,68500.0,18.0646,18.0961,18.0567,18.0567,68500.0
2015-03-19 11:50:00,22.96,22.96,22.86,22.88,151300.0,18.0646,18.0646,17.9859,18.0016,151300.0
2015-03-19 12:00:00,22.88,22.97,22.87,22.89,238100.0,18.0016,18.0724,17.9938,18.0095,238100.0
2015-03-19 12:10:00,22.9,22.91,22.8,22.82,117300.0,18.0174,18.0252,17.9387,17.9544,117300.0
2015-03-19 12:20:00,22.83,22.84,22.75,22.83,217000.0,17.9623,17.9702,17.8994,17.9623,217000.0
2015-03-19 12:30:00,22.83,22.84,22.71,22.72,115400.0,17.9623,17.9702,17.8679,17.8758,115400.0
2015-03-19 12:40:00,22.72,22.75,22.66,22.74,115900.0,17.8758,17.8994,17.8285,17.8915,115900.0
2015-03-19 12:50:00,22.74,22.82,22.71,22.8,85000.0,17.8915,17.9544,17.8679,17.9387,85000.0
2015-03-19 13:00:00,22.8,22.82,22.72,22.75,53300.0,17.9387,17.9544,17.8758,17.8994,53300.0
2015-03-19 13:10:00,22.75,22.82,22.73,22.79,39500.0,17.8994,17.9544,17.8836,17.9308,39500.0
2015-03-19 13:20:00,22.79,22.87,22.76,22.87,64000.0,17.9308,17.9938,17.9072,17.9938,64000.0
2015-03-19 13:30:00,22.86,22.89,22.77,22.82,137400.0,17.9859,18.0095,17.9151,17.9544,137400.0
2015-03-19 13:40:00,22.81,22.81,22.74,22.77,88400.0,17.9466,17.9466,17.8915,17.9151,88400.0
2015-03-19 13:50:00,22.77,22.83,22.74,22.76,93700.0,17.9151,17.9623,17.8915,17.9072,93700.0
2015-03-19 14:00:00,22.76,22.79,22.71,22.79,60300.0,17.9072,17.9308,17.8679,17.9308,60300.0
2015-03-19 14:10:00,22.79,22.82,22.69,22.7,107100.0,17.9308,17.9544,17.8521,17.86,107100.0
2015-03-19 14:20:00,22.69,22.8,22.68,22.8,69400.0,17.8521,17.9387,17.8443,17.9387,69400.0
2015-03-19 14:30:00,22.8,22.83,22.76,22.83,106800.0,17.9387,17.9623,17.9072,17.9623,106800.0
2015-03-19 14:40:00,22.84,22.84,22.77,22.81,129800.0,17.9702,17.9702,17.9151,17.9466,129800.0
2015-03-19 14:50:00,22.82,22.86,22.78,22.86,81900.0,17.9544,17.9859,17.923,17.9859,81900.0
2015-03-19 15:00:00,22.86,22.88,22.79,22.8,126500.0,17.9859,18.0016,17.9308,17.9387,126500.0
2015-03-19 15:10:00,22.8,22.85,22.78,22.82,95800.0,17.9387,17.978,17.923,17.9544,95800.0
2015-03-19 15:20:00,22.82,22.83,22.79,22.81,152300.0,17.9544,17.9623,17.9308,17.9466,152300.0
2015-03-19 15:30:00,22.81,22.87,22.8,22.81,222600.0,17.9466,17.9938,17.9387,17.9466,222600.0
2015-03-19 15:40:00,22.82,22.82,22.78,22.8,265500.0,17.9544,17.9544,17.923,17.9387,265500.0
2015-03-19 15:50:00,22.81,22.83,22.78,22.81,849800.0,17.9466,17.9623,17.923,17.9466,849800.0
2015-03-20 09:30:00,22.9,23.09,22.89,23.05,856800.0,18.0174,18.1669,18.0095,18.1354,856800.0
2015-03-20 09:40:00,23.05,23.15,23.02,23.13,318500.0,18.1354,18.2141,18.1118,18.1983,318500.0
2015-03-20 09:50:00,23.14,23.18,22.92,22.98,211400.0,18.2062,18.2377,18.0331,18.0803,211400.0
2015-03-20 10:00:00,22.98,23.06,22.92,22.94,259100.0,18.0803,18.1433,18.0331,18.0488,259100.0
2015-03-20 10:10:00,22.93,23.09,22.92,23.05,181100.0,18.041,18.1669,18.0331,18.1354,181100.0
2015-03-20 10:20:00,23.04,23.21,23.04,23.17,555400.0,18.1275,18.2613,18.1275,18.2298,555400.0
2015-03-20 10:30:00,23.18,23.21,23.14,23.21,517000.0,18.2377,18.2613,18.2062,18.2613,517000.0
2015-03-20 10:40:00,23.21,23.26,23.18,23.2,280700.0,18.2613,18.3006,18.2377,18.2534,280700.0
2015-03-20 10:50:00,23.19,23.2,23.1,23.14,162100.0,18.2455,18.2534,18.1747,18.2062,162100.0
2015-03-20 11:00:00,23.15,23.18,23.11,23.16,131200.0,18.2141,18.2377,18.1826,18.2219,131200.0
2015-03-20 11:10:00,23.15,23.16,23.12,23.14,176500.0,18.2141,18.2219,18.1905,18.2062,176500.0
2015-03-20 11:20:00,23.14,23.18,23.11,23.13,143400.0,18.2062,18.2377,18.1826,18.1983,143400.0
2015-03-20 11:30:00,23.12,23.13,23.1,23.1,67800.0,18.1905,18.1983,18.1747,18.1747,67800.0
2015-03-20 11:40:00,23.1,23.14,23.09,23.11,126500.0,18.1747,18.2062,18.1669,18.1826,126500.0
2015-03-20 11:50:00,23.1,23.14,23.1,23.13,96400.0,18.1747,18.2062,18.1747,18.1983,96400.0
2015-03-20 12:00:00,23.12,23.24,23.12,23.23,159900.0,18.1905,18.2849,18.1905,18.277,159900.0
2015-03-20 12:10:00,23.23,23.33,23.23,23.32,295800.0,18.277,18.3557,18.277,18.3478,295800.0
2015-03-20 12:20:00,23.32,23.32,23.24,23.25,73700.0,18.3478,18.3478,18.2849,18.2927,73700.0
2015-03-20 12:30:00,23.24,23.28,23.21,23.26,158800.0,18.2849,18.3164,18.2613,18.3006,158800.0
2015-03-20 12:40:00,23.26,23.28,23.24,23.26,62200.0,18.3006,18.3164,18.2849,18.3006,62200.0
2015-03-20 12:50:00,23.27,23.31,23.25,23.27,169900.0,18.3085,18.34,18.2927,18.3085,169900.0
2015-03-20 13:00:00,23.27,23.28,23.24,23.28,68100.0,18.3085,18.3164,18.2849,18.3164,68100.0
2015-03-20 13:10:00,23.28,23.29,23.19,23.23,148900.0,18.3164,18.3242,18.2455,18.277,148900.0
2015-03-20 13:20:00,23.24,23.29,23.23,23.26,125000.0,18.2849,18.3242,18.277,18.3006,125000.0
2015-03-20 13:30:00,23.26,23.28,23.25,23.27,68500.0,18.3006,18.3164,18.2927,18.3085,68500.0
2015-03-20 13:40:00,23.27,23.29,23.23,23.25,145200.0,18.3085,18.3242,18.277,18.2927,145200.0
2015-03-20 13:50:00,23.25,23.27,23.17,23.17,194100.0,18.2927,18.3085,18.2298,18.2298,194100.0
2015-03-20 14:00:00,23.17,23.17,23.13,23.15,116900.0,18.2298,18.2298,18.1983,18.2141,116900.0
2015-03-20 14:10:00,23.15,23.16,23.09,23.11,115400.0,18.2141,18.2219,18.1669,18.1826,115400.0
2015-03-20 14:20:00,23.1,23.16,23.1,23.16,119500.0,18.1747,18.2219,18.1747,18.2219,119500.0
2015-03-20 14:30:00,23.16,23.21,23.15,23.19,103600.0,18.2219,18.2613,18.2141,18.2455,103600.0
2015-03-20 14:40:00,23.18,23.2,23.12,23.17,302300.0,18.2377,18.2534,18.1905,18.2298,302300.0
2015-03-20 14:50:00,23.18,23.22,23.17,23.19,90200.0,18.2377,18.2691,18.2298,18.2455,90200.0
2015-03-20 15:00:00,23.19,23.24,23.19,23.21,156900.0,18.2455,18.2849,18.2455,18.2613,156900.0
2015-03-20 15:10:00,23.21,23.23,23.16,23.18,168400.0,18.2613,18.277,18.2219,18.2377,168400.0
2015-03-20 15:20:00,23.18,23.25,23.17,23.23,205000.0,18.2377,18.2927,18.2298,18.277,205000.0
2015-03-20 15:30:00,23.23,23.24,23.17,23.21,394300.0,18.277,18.2849,18.2298,18.2613,394300.0
2015-03-20 15:40:00,23.21,23.22,23.14,23.19,595800.0,18.2613,18.2691,18.2062,18.2455,595800.0
2015-03-20 15:50:00,23.18,23.19,22.96,22.99,2086500.0,18.2377,18.2455,18.0646,18.0882,2086500.0
2015-03-23 09:30:00,23.15,23.29,22.98,23.07,384300.0,18.2141,18.3242,18.0803,18.1511,384300.0
2015-03-23 09:40:00,23.06,23.14,22.98,23.12,359800.0,18.1433,18.2062,18.0803,18.1905,359800.0
2015-03-23 09:50:00,23.12,23.15,23.05,23.1,406300.0,18.1905,18.2141,18.1354,18.1747,406300.0
2015-03-23 10:00:00,23.1,23.21,23.09,23.12,316900.0,18.1747,18.2613,18.1669,18.1905,316900.0
2015-03-23 10:10:00,23.12,23.19,23.1,23.19,135900.0,18.1905,18.2455,18.1747,18.2455,135900.0
2015-03-23 10:20:00,23.2,23.27,23.12,23.14,369700.0,18.2534,18.3085,18.1905,18.2062,369700.0
2015-03-23 10:30:00,23.14,23.14,22.99,23.11,179300.0,18.2062,18.2062,18.0882,18.1826,179300.0
2015-03-23 10:40:00,23.11,23.11,23.06,23.1,59000.0,18.1826,18.1826,18.1433,18.1747,59000.0
2015-03-23 10:50:00,23.09,23.09,22.99,23.03,116600.0,18.1669,18.1669,18.0882,18.1197,116600.0
2015-03-23 11:00:00,23.04,23.06,22.89,22.94,146900.0,18.1275,18.1433,18.0095,18.0488,146900.0
2015-03-23 11:10:00,22.94,22.96,22.88,22.93,91400.0,18.0488,18.0646,18.0016,18.041,91400.0
2015-03-23 11:20:00,22.93,23.03,22.93,22.97,78400.0,18.041,18.1197,18.041,18.0724,78400.0
2015-03-23 11:30:00,22.97,23.02,22.91,22.91,114200.0,18.0724,18.1118,18.0252,18.0252,114200.0
2015-03-23 11:40:00,22.92,22.92,22.85,22.87,103300.0,18.0331,18.0331,17.978,17.9938,103300.0
2015-03-23 11:50:00,22.87,23.01,22.87,23.0,95200.0,17.9938,18.1039,17.9938,18.0961,95200.0
2015-03-23 12:00:00,22.99,23.02,22.95,22.99,157600.0,18.0882,18.1118,18.0567,18.0882,157600.0
2015-03-23 12:10:00,22.99,23.04,22.97,22.99,65400.0,18.0882,18.1275,18.0724,18.0882,65400.0
2015-03-23 12:20:00,22.99,23.06,22.99,23.04,79300.0,18.0882,18.1433,18.0882,18.1275,79300.0
2015-03-23 12:30:00,23.04,23.09,23.03,23.07,94800.0,18.1275,18.1669,18.1197,18.1511,94800.0
2015-03-23 12:40:00,23.08,23.09,23.04,23.04,54300.0,18.159,18.1669,18.1275,18.1275,54300.0
2015-03-23 12:50:00,23.05,23.09,23.04,23.07,75800.0,18.1354,18.1669,18.1275,18.1511,75800.0
2015-03-23 13:00:00,23.08,23.09,23.06,23.09,46600.0,18.159,18.1669,18.1433,18.1669,46600.0
2015-03-23 13:10:00,23.08,23.08,23.02,23.03,48400.0,18.159,18.159,18.1118,18.1197,48400.0
2015-03-23 13:20:00,23.03,23.06,23.02,23.04,54800.0,18.1197,18.1433,18.1118,18.1275,54800.0
2015-03-23 13:30:00,23.03,23.07,23.02,23.07,27300.0,18.1197,18.1511,18.1118,18.1511,27300.0
2015-03-23 13:40:00,23.07,23.13,23.06,23.11,188500.0,18.1511,18.1983,18.1433,18.1826,188500.0
2015-03-23 13:50:00,23.1,23.11,23.07,23.08,35500.0,18.1747,18.1826,18.1511,18.159,35500.0
2015-03-23 14:00:00,23.08,23.12,23.07,23.08,59400.0,18.159,18.1905,18.1511,18.159,59400.0
2015-03-23 14:10:00,23.08,23.11,23.06,23.09,73200.0,18.159,18.1826,18.1433,18.1669,73200.0
2015-03-23 14:20:00,23.09,23.11,23.06,23.09,170700.0,18.1669,18.1826,18.1433,18.1669,170700.0
2015-03-23 14:30:00,23.09,23.11,23.07,23.11,88300.0,18.1669,18.1826,18.1511,18.1826,88300.0
2015-03-23 14:40:00,23.11,23.11,23.07,23.07,102800.0,18.1826,18.1826,18.1511,18.1511,102800.0
2015-03-23 14:50:00,23.06,23.15,23.06,23.12,114400.0,18.1433,18.2141,18.1433,18.1905,114400.0
2015-03-23 15:00:00,23.12,23.15,23.08,23.14,86500.0,18.1905,18.2141,18.159,18.2062,86500.0
2015-03-23 15:10:00,23.14,23.2,23.12,23.19,152700.0,18.2062,18.2534,18.1905,18.2455,152700.0
2015-03-23 15:20:00,23.2,23.2,23.13,23.16,129700.0,18.2534,18.2534,18.1983,18.2219,129700.0
2015-03-23 15:30:00,23.16,23.19,23.13,23.13,222100.0,18.2219,18.2455,18.1983,18.1983,222100.0
2015-03-23 15:40:00,23.14,23.14,23.08,23.12,285600.0,18.2062,18.2062,18.159,18.1905,285600.0
2015-03-23 15:50:00,23.12,23.15,23.1,23.13,744000.0,18.1905,18.2141,18.1747,18.1983,744000.0
2015-03-24 09:30:00,23.17,23.2,22.88,22.88,315600.0,18.2298,18.2534,18.0016,18.0016,315600.0
2015-03-24 09:40:00,22.87,23.05,22.86,22.93,332100.0,17.9938,18.1354,17.9859,18.041,332100.0
2015-03-24 09:50:00,22.93,22.97,22.86,22.94,114800.0,18.041,18.0724,17.9859,18.0488,114800.0
2015-03-24 10:00:00,22.96,22.99,22.86,22.99,173800.0,18.0646,18.0882,17.9859,18.0882,173800.0
2015-03-24 10:10:00,22.99,23.0,22.92,22.93,103400.0,18.0882,18.0961,18.0331,18.041,103400.0
2015-03-24 10:20:00,22.94,22.97,22.9,22.96,75600.0,18.0488,18.0724,18.0174,18.0646,75600.0
2015-03-24 10:30:00,22.97,23.01,22.89,22.89,93600.0,18.0724,18.1039,18.0095,18.0095,93600.0
2015-03-24 10:40:00,22.9,22.96,22.88,22.92,91500.0,18.0174,18.0646,18.0016,18.0331,91500.0
2015-03-24 10:50:00,22.92,23.04,22.92,23.0,89500.0,18.0331,18.1275,18.0331,18.0961,89500.0
2015-03-24 11:00:00,22.99,23.09,22.97,23.03,69100.0,18.0882,18.1669,18.0724,18.1197,69100.0
2015-03-24 11:10:00,23.03,23.09,23.03,23.06,49700.0,18.1197,18.1669,18.1197,18.1433,49700.0
2015-03-24 11:20:00,23.06,23.08,22.95,22.96,68900.0,18.1433,18.159,18.0567,18.0646,68900.0
2015-03-24 11:30:00,22.96,23.0,22.93,22.93,50500.0,18.0646,18.0961,18.041,18.041,50500.0
2015-03-24 11:40:00,22.94,22.94,22.81,22.85,102800.0,18.0488,18.0488,17.9466,17.978,102800.0
2015-03-24 11:50:00,22.86,22.89,22.83,22.83,71800.0,17.9859,18.0095,17.9623,17.9623,71800.0
2015-03-24 12:00:00,22.83,22.92,22.82,22.88,57300.0,17.9623,18.0331,17.9544,18.0016,57300.0
2015-03-24 12:10:00,22.87,22.91,22.85,22.87,60600.0,17.9938,18.0252,17.978,17.9938,60600.0
2015-03-24 12:20:00,22.87,22.87,22.78,22.81,102200.0,17.9938,17.9938,17.923,17.9466,102200.0
2015-03-24 12:30:00,22.82,22.88,22.79,22.88,57500.0,17.9544,18.0016,17.9308,18.0016,57500.0
2015-03-24 12:40:00,22.88,22.93,22.87,22.88,69300.0,18.0016,18.041,17.9938,18.0016,69300.0
2015-03-24 12:50:00,22.88,23.0,22.87,22.98,74200.0,18.0016,18.0961,17.9938,18.0803,74200.0
2015-03-24 13:00:00,22.97,23.03,22.95,23.01,75800.0,18.0724,18.1197,18.0567,18.1039,75800.0
2015-03-24 13:10:00,23.01,23.01,22.94,22.95,60000.0,18.1039,18.1039,18.0488,18.0567,60000.0
2015-03-24 13:20:00,22.95,22.97,22.91,22.96,64500.0,18.0567,18.0724,18.0252,18.0646,64500.0
2015-03-24 13:30:00,22.96,23.0,22.93,22.99,52400.0,18.0646,18.0961,18.041,18.0882,52400.0
2015-03-24 13:40:00,22.98,23.02,22.96,22.98,49700.0,18.0803,18.1118,18.0646,18.0803,49700.0
2015-03-24 13:50:00,22.99,23.02,22.97,22.98,51000.0,18.0882,18.1118,18.0724,18.0803,51000.0
2015-03-24 14:00:00,22.98,22.99,22.94,22.97,54000.0,18.0803,18.0882,18.0488,18.0724,54000.0
2015-03-24 14:10:00,22.96,22.99,22.92,22.92,45200.0,18.0646,18.0882,18.0331,18.0331,45200.0
2015-03-24 14:20:00,22.93,22.96,22.89,22.89,109700.0,18.041,18.0646,18.0095,18.0095,109700.0
2015-03-24 14:30:00,22.89,22.97,22.89,22.93,51000.0,18.0095,18.0724,18.0095,18.041,51000.0
2015-03-24 14:40:00,22.93,22.94,22.86,22.87,94300.0,18.041,18.0488,17.9859,17.9938,94300.0
2015-03-24 14:50:00,22.86,22.91,22.85,22.89,80200.0,17.9859,18.0252,17.978,18.0095,80200.0
2015-03-24 15:00:00,22.88,22.89,22.86,22.88,85800.0,18.0016,18.0095,17.9859,18.0016,85800.0
2015-03-24 15:10:00,22.88,22.88,22.85,22.88,78000.0,18.0016,18.0016,17.978,18.0016,78000.0
2015-03-24 15:20:00,22.88,22.88,22.84,22.85,154500.0,18.0016,18.0016,17.9702,17.978,154500.0
2015-03-24 15:30:00,22.85,22.87,22.84,22.86,93600.0,17.978,17.9938,17.9702,17.9859,93600.0
2015-03-24 15:40:00,22.86,22.88,22.83,22.84,159700.0,17.9859,18.0016,17.9623,17.9702,159700.0
2015-03-24 15:50:00,22.84,22.88,22.84,22.86,265000.0,17.9702,18.0016,17.9702,17.9859,265000.0
2015-03-25 09:30:00,23.03,23.14,23.0,23.01,235200.0,18.1197,18.2062,18.0961,18.1039,235200.0
2015-03-25 09:40:00,23.01,23.18,22.95,23.09,371100.0,18.1039,18.2377,18.0567,18.1669,371100.0
2015-03-25 09:50:00,23.08,23.2,23.05,23.09,248400.0,18.159,18.2534,18.1354,18.1669,248400.0
2015-03-25 10:00:00,23.09,23.17,23.08,23.1,125400.0,18.1669,18.2298,18.159,18.1747,125400.0
2015-03-25 10:10:00,23.09,23.13,23.05,23.12,121900.0,18.1669,18.1983,18.1354,18.1905,121900.0
2015-03-25 10:20:00,23.12,23.17,23.08,23.12,179700.0,18.1905,18.2298,18.159,18.1905,179700.0
2015-03-25 10:30:00,23.12,23.12,22.95,22.95,127700.0,18.1905,18.1905,18.0567,18.0567,127700.0
2015-03-25 10:40:00,22.95,23.03,22.9,23.01,168200.0,18.0567,18.1197,18.0174,18.1039,168200.0
2015-03-25 10:50:00,23.01,23.04,22.96,22.98,120200.0,18.1039,18.1275,18.0646,18.0803,120200.0
2015-03-25 11:00:00,22.99,23.01,22.94,22.98,73200.0,18.0882,18.1039,18.0488,18.0803,73200.0
2015-03-25 11:10:00,22.98,23.01,22.95,22.95,86800.0,18.0803,18.1039,18.0567,18.0567,86800.0
2015-03-25 11:20:00,22.95,22.99,22.94,22.96,113800.0,18.0567,18.0882,18.0488,18.0646,113800.0
2015-03-25 11:30:00,22.97,22.98,22.88,22.88,89100.0,18.0724,18.0803,18.0016,18.0016,89100.0
2015-03-25 11:40:00,22.88,22.97,22.87,22.92,160800.0,18.0016,18.0724,17.9938,18.0331,160800.0
2015-03-25 11:50:00,22.93,22.97,22.91,22.93,70400.0,18.041,18.0724,18.0252,18.041,70400.0
2015-03-25 12:00:00,22.94,22.95,22.88,22.91,162200.0,18.0488,18.0567,18.0016,18.0252,162200.0
2015-03-25 12:10:00,22.91,22.95,22.9,22.94,56400.0,18.0252,18.0567,18.0174,18.0488,56400.0
2015-03-25 12:20:00,22.94,22.96,22.91,22.95,67700.0,18.0488,18.0646,18.0252,18.0567,67700.0
2015-03-25 12:30:00,22.95,22.95,22.81,22.84,147300.0,18.0567,18.0567,17.9466,17.9702,147300.0
2015-03-25 12:40:00,22.84,22.85,22.73,22.81,175700.0,17.9702,17.978,17.8836,17.9466,175700.0
2015-03-25 12:50:00,22.8,22.81,22.75,22.76,92200.0,17.9387,17.9466,17.8994,17.9072,92200.0
2015-03-25 13:00:00,22.76,22.78,22.73,22.73,56900.0,17.9072,17.923,17.8836,17.8836,56900.0
2015-03-25 13:10:00,22.73,22.73,22.62,22.66,135700.0,17.8836,17.8836,17.7971,17.8285,135700.0
2015-03-25 13:20:00,22.67,22.76,22.66,22.75,55000.0,17.8364,17.9072,17.8285,17.8994,55000.0
2015-03-25 13:30:00,22.75,22.76,22.69,22.72,61500.0,17.8994,17.9072,17.8521,17.8758,61500.0
2015-03-25 13:40:00,22.71,22.78,22.71,22.78,48300.0,17.8679,17.923,17.8679,17.923,48300.0
2015-03-25 13:50:00,22.78,22.81,22.75,22.79,42900.0,17.923,17.9466,17.8994,17.9308,42900.0
2015-03-25 14:00:00,22.8,22.8,22.76,22.77,49700.0,17.9387,17.9387,17.9072,17.9151,49700.0
2015-03-25 14:10:00,22.77,22.78,22.73,22.74,60100.0,17.9151,17.923,17.8836,17.8915,60100.0
2015-03-25 14:20:00,22.74,22.75,22.67,22.7,72400.0,17.8915,17.8994,17.8364,17.86,72400.0
2015-03-25 14:30:00,22.7,22.8,22.7,22.77,76800.0,17.86,17.9387,17.86,17.9151,76800.0
2015-03-25 14:40:00,22.76,22.8,22.7,22.71,100200.0,17.9072,17.9387,17.86,17.8679,100200.0
2015-03-25 14:50:00,22.7,22.78,22.7,22.72,80400.0,17.86,17.923,17.86,17.8758,80400.0
2015-03-25 15:00:00,22.72,22.74,22.7,22.73,72800.0,17.8758,17.8915,17.86,17.8836,72800.0
2015-03-25 15:10:00,22.73,22.74,22.67,22.68,133400.0,17.8836,17.8915,17.8364,17.8443,133400.0
2015-03-25 15:20:00,22.68,22.68,22.6,22.6,176500.0,17.8443,17.8443,17.7813,17.7813,176500.0
2015-03-25 15:30:00,22.61,22.66,22.6,22.63,170000.0,17.7892,17.8285,17.7813,17.8049,170000.0
2015-03-25 15:40:00,22.63,22.64,22.51,22.52,315500.0,17.8049,17.8128,17.7105,17.7184,315500.0
2015-03-25 15:50:00,22.52,22.53,22.47,22.48,657700.0,17.7184,17.7263,17.6791,17.6869,657700.0
2015-03-26 09:30:00,22.92,23.0,22.83,22.96,337500.0,18.0331,18.0961,17.9623,18.0646,337500.0
2015-03-26 09:40:00,22.96,23.08,22.88,22.89,390500.0,18.0646,18.159,18.0016,18.0095,390500.0
2015-03-26 09:50:00,22.88,22.88,22.72,22.73,211600.0,18.0016,18.0016,17.8758,17.8836,211600.0
2015-03-26 10:00:00,22.73,22.73,22.57,22.59,159000.0,17.8836,17.8836,17.7577,17.7735,159000.0
2015-03-26 10:10:00,22.58,22.63,22.51,22.56,202400.0,17.7656,17.8049,17.7105,17.7499,202400.0
2015-03-26 10:20:00,22.57,22.62,22.52,22.54,187500.0,17.7577,17.7971,17.7184,17.7341,187500.0
2015-03-26 10:30:00,22.53,22.61,22.51,22.51,128200.0,17.7263,17.7892,17.7105,17.7105,128200.0
2015-03-26 10:40:00,22.51,22.57,22.49,22.49,122400.0,17.7105,17.7577,17.6948,17.6948,122400.0
2015-03-26 10:50:00,22.49,22.54,22.45,22.53,114400.0,17.6948,17.7341,17.6633,17.7263,114400.0
2015-03-26 11:00:00,22.52,22.53,22.37,22.39,114500.0,17.7184,17.7263,17.6004,17.6161,114500.0
2015-03-26 11:10:00,22.4,22.4,22.31,22.32,113000.0,17.624,17.624,17.5532,17.561,113000.0
2015-03-26 11:20:00,22.32,22.43,22.29,22.41,117200.0,17.561,17.6476,17.5374,17.6318,117200.0
2015-03-26 11:30:00,22.41,22.45,22.36,22.37,103100.0,17.6318,17.6633,17.5925,17.6004,103100.0
2015-03-26 11:40:00,22.36,22.41,22.35,22.39,110400.0,17.5925,17.6318,17.5846,17.6161,110400.0
2015-03-26 11:50:00,22.39,22.49,22.39,22.48,139900.0,17.6161,17.6948,17.6161,17.6869,139900.0
2015-03-26 12:00:00,22.48,22.57,22.45,22.48,114700.0,17.6869,17.7577,17.6633,17.6869,114700.0
2015-03-26 12:10:00,22.48,22.57,22.48,22.52,85100.0,17.6869,17.7577,17.6869,17.7184,85100.0
2015-03-26 12:20:00,22.53,22.55,22.48,22.53,78200.0,17.7263,17.742,17.6869,17.7263,78200.0
2015-03-26 12:30:00,22.53,22.57,22.51,22.53,68000.0,17.7263,17.7577,17.7105,17.7263,68000.0
2015-03-26 12:40:00,22.53,22.56,22.48,22.55,83900.0,17.7263,17.7499,17.6869,17.742,83900.0
2015-03-26 12:50:00,22.56,22.61,22.55,22.6,75700.0,17.7499,17.7892,17.742,17.7813,75700.0
2015-03-26 13:00:00,22.6,22.61,22.49,22.51,71500.0,17.7813,17.7892,17.6948,17.7105,71500.0
2015-03-26 13:10:00,22.51,22.54,22.46,22.48,75000.0,17.7105,17.7341,17.6712,17.6869,75000.0
2015-03-26 13:20:00,22.48,22.56,22.48,22.56,69100.0,17.6869,17.7499,17.6869,17.7499,69100.0
2015-03-26 13:30:00,22.55,22.55,22.42,22.44,72400.0,17.742,17.742,17.6397,17.6555,72400.0
2015-03-26 13:40:00,22.44,22.48,22.43,22.45,70300.0,17.6555,17.6869,17.6476,17.6633,70300.0
2015-03-26 13:50:00,22.46,22.48,22.39,22.4,100900.0,17.6712,17.6869,17.6161,17.624,100900.0
2015-03-26 14:00:00,22.4,22.42,22.3,22.38,95500.0,17.624,17.6397,17.5453,17.6082,95500.0
2015-03-26 14:10:00,22.37,22.38,22.26,22.32,85500.0,17.6004,17.6082,17.5138,17.561,85500.0
2015-03-26 14:20:00,22.33,22.34,22.2,22.2,130400.0,17.5689,17.5768,17.4666,17.4666,130400.0
2015-03-26 14:30:00,22.19,22.2,22.04,22.11,158500.0,17.4588,17.4666,17.3407,17.3958,158500.0
2015-03-26 14:40:00,22.12,22.15,22.0,22.01,275300.0,17.4037,17.4273,17.3093,17.3171,275300.0
2015-03-26 14:50:00,22.01,22.09,21.93,22.05,229200.0,17.3171,17.3801,17.2542,17.3486,229200.0
2015-03-26 15:00:00,22.06,22.15,22.04,22.09,161100.0,17.3565,17.4273,17.3407,17.3801,161100.0
2015-03-26 15:10:00,22.09,22.14,22.07,22.08,188800.0,17.3801,17.4194,17.3643,17.3722,188800.0
2015-03-26 15:20:00,22.08,22.16,22.05,22.12,234000.0,17.3722,17.4352,17.3486,17.4037,234000.0
2015-03-26 15:30:00,22.11,22.15,22.04,22.14,326100.0,17.3958,17.4273,17.3407,17.4194,326100.0
2015-03-26 15:40:00,22.14,22.17,22.09,22.17,313700.0,17.4194,17.443,17.3801,17.443,313700.0
2015-03-26 15:50:00,22.17,22.18,22.13,22.16,495100.0,17.443,17.4509,17.4115,17.4352,495100.0
2015-03-27 09:30:00,22.19,22.44,22.13,22.41,510500.0,17.4588,17.6555,17.4115,17.6318,510500.0
2015-03-27 09:40:00,22.41,22.41,22.13,22.14,214000.0,17.6318,17.6318,17.4115,17.4194,214000.0
2015-03-27 09:50:00,22.15,22.35,22.11,22.32,133900.0,17.4273,17.5846,17.3958,17.561,133900.0
2015-03-27 10:00:00,22.31,22.33,22.08,22.24,241100.0,17.5532,17.5689,17.3722,17.4981,241100.0
2015-03-27 10:10:00,22.26,22.41,22.25,22.36,231800.0,17.5138,17.6318,17.506,17.5925,231800.0
2015-03-27 10:20:00,22.37,22.38,22.25,22.3,158200.0,17.6004,17.6082,17.506,17.5453,158200.0
2015-03-27 10:30:00,22.3,22.38,22.26,22.26,92600.0,17.5453,17.6082,17.5138,17.5138,92600.0
2015-03-27 10:40:00,22.26,22.36,22.25,22.32,79500.0,17.5138,17.5925,17.506,17.561,79500.0
2015-03-27 10:50:00,22.31,22.32,22.15,22.17,172100.0,17.5532,17.561,17.4273,17.443,172100.0
2015-03-27 11:00:00,22.18,22.2,22.09,22.16,99800.0,17.4509,17.4666,17.3801,17.4352,99800.0
2015-03-27 11:10:00,22.15,22.23,22.15,22.19,57100.0,17.4273,17.4902,17.4273,17.4588,57100.0
2015-03-27 11:20:00,22.19,22.23,22.09,22.1,142400.0,17.4588,17.4902,17.3801,17.3879,142400.0
2015-03-27 11:30:00,22.11,22.35,22.11,22.31,95200.0,17.3958,17.5846,17.3958,17.5532,95200.0
2015-03-27 11:40:00,22.32,22.35,22.26,22.33,72500.0,17.561,17.5846,17.5138,17.5689,72500.0
2015-03-27 11:50:00,22.33,22.35,22.26,22.31,129700.0,17.5689,17.5846,17.5138,17.5532,129700.0
2015-03-27 12:00:00,22.32,22.34,22.27,22.33,78000.0,17.561,17.5768,17.5217,17.5689,78000.0
2015-03-27 12:10:00,22.34,22.4,22.26,22.28,73800.0,17.5768,17.624,17.5138,17.5296,73800.0
2015-03-27 12:20:00,22.29,22.33,22.23,22.3,74400.0,17.5374,17.5689,17.4902,17.5453,74400.0
2015-03-27 12:30:00,22.3,22.36,22.28,22.35,61300.0,17.5453,17.5925,17.5296,17.5846,61300.0
2015-03-27 12:40:00,22.35,22.36,22.3,22.35,43500.0,17.5846,17.5925,17.5453,17.5846,43500.0
2015-03-27 12:50:00,22.35,22.36,22.18,22.2,91700.0,17.5846,17.5925,17.4509,17.4666,91700.0
2015-03-27 13:00:00,22.19,22.23,22.18,22.19,49400.0,17.4588,17.4902,17.4509,17.4588,49400.0
2015-03-27 13:10:00,22.2,22.25,22.19,22.23,56000.0,17.4666,17.506,17.4588,17.4902,56000.0
2015-03-27 13:20:00,22.23,22.32,22.22,22.3,76000.0,17.4902,17.561,17.4824,17.5453,76000.0
2015-03-27 13:30:00,22.3,22.43,22.29,22.43,76200.0,17.5453,17.6476,17.5374,17.6476,76200.0
2015-03-27 13:40:00,22.43,22.43,22.35,22.38,63800.0,17.6476,17.6476,17.5846,17.6082,63800.0
2015-03-27 13:50:00,22.39,22.48,22.38,22.43,72200.0,17.6161,17.6869,17.6082,17.6476,72200.0
2015-03-27 14:00:00,22.44,22.5,22.43,22.47,67700.0,17.6555,17.7027,17.6476,17.6791,67700.0
2015-03-27 14:10:00,22.47,22.51,22.41,22.41,69300.0,17.6791,17.7105,17.6318,17.6318,69300.0
2015-03-27 14:20:00,22.42,22.46,22.39,22.41,54200.0,17.6397,17.6712,17.6161,17.6318,54200.0
2015-03-27 14:30:00,22.42,22.45,22.37,22.4,69600.0,17.6397,17.6633,17.6004,17.624,69600.0
2015-03-27 14:40:00,22.41,22.41,22.32,22.33,87800.0,17.6318,17.6318,17.561,17.5689,87800.0
2015-03-27 14:50:00,22.32,22.37,22.31,22.37,60400.0,17.561,17.6004,17.5532,17.6004,60400.0
2015-03-27 15:00:00,22.37,22.43,22.36,22.4,95400.0,17.6004,17.6476,17.5925,17.624,95400.0
2015-03-27 15:10:00,22.4,22.42,22.33,22.33,88300.0,17.624,17.6397,17.5689,17.5689,88300.0
2015-03-27 15:20:00,22.33,22.36,22.28,22.3,131900.0,17.5689,17.5925,17.5296,17.5453,131900.0
2015-03-27 15:30:00,22.31,22.36,22.28,22.29,153000.0,17.5532,17.5925,17.5296,17.5374,153000.0
2015-03-27 15:40:00,22.29,22.29,22.2,22.21,246700.0,17.5374,17.5374,17.4666,17.4745,246700.0
2015-03-27 15:50:00,22.21,22.26,22.19,22.21,540900.0,17.4745,17.5138,17.4588,17.4745,540900.0
2015-03-30 09:30:00,21.94,22.0,21.75,21.88,283300.0,17.2621,17.3093,17.1126,17.2149,283300.0
2015-03-30 09:40:00,21.87,21.98,21.85,21.97,132000.0,17.207,17.2935,17.1912,17.2857,132000.0
2015-03-30 09:50:00,21.96,21.99,21.88,21.99,83900.0,17.2778,17.3014,17.2149,17.3014,83900.0
2015-03-30 10:00:00,21.98,22.2,21.94,22.18,141900.0,17.2935,17.4666,17.2621,17.4509,141900.0
2015-03-30 10:10:00,22.18,22.21,22.09,22.18,86200.0,17.4509,17.4745,17.3801,17.4509,86200.0
2015-03-30 10:20:00,22.19,22.21,22.1,22.1,67200.0,17.4588,17.4745,17.3879,17.3879,67200.0
2015-03-30 10:30:00,22.11,22.24,22.08,22.23,101600.0,17.3958,17.4981,17.3722,17.4902,101600.0
2015-03-30 10:40:00,22.23,22.27,22.14,22.14,77300.0,17.4902,17.5217,17.4194,17.4194,77300.0
2015-03-30 10:50:00,22.14,22.16,22.04,22.13,67300.0,17.4194,17.4352,17.3407,17.4115,67300.0
2015-03-30 11:00:00,22.14,22.15,22.03,22.09,52700.0,17.4194,17.4273,17.3329,17.3801,52700.0
2015-03-30 11:10:00,22.1,22.16,22.1,22.14,35600.0,17.3879,17.4352,17.3879,17.4194,35600.0
2015-03-30 11:20:00,22.13,22.15,22.06,22.15,42100.0,17.4115,17.4273,17.3565,17.4273,42100.0
2015-03-30 11:30:00,22.14,22.14,22.02,22.04,53300.0,17.4194,17.4194,17.325,17.3407,53300.0
2015-03-30 11:40:00,22.03,22.08,22.0,22.07,39000.0,17.3329,17.3722,17.3093,17.3643,39000.0
2015-03-30 11:50:00,22.07,22.1,22.04,22.1,37200.0,17.3643,17.3879,17.3407,17.3879,37200.0
2015-03-30 12:00:00,22.09,22.09,22.01,22.01,38800.0,17.3801,17.3801,17.3171,17.3171,38800.0
2015-03-30 12:10:00,22.01,22.05,22.01,22.03,72700.0,17.3171,17.3486,17.3171,17.3329,72700.0
2015-03-30 12:20:00,22.02,22.02,21.98,22.0,37600.0,17.325,17.325,17.2935,17.3093,37600.0
2015-03-30 12:30:00,22.0,22.04,22.0,22.02,35400.0,17.3093,17.3407,17.3093,17.325,35400.0
2015-03-30 12:40:00,22.01,22.03,21.98,22.02,61300.0,17.3171,17.3329,17.2935,17.325,61300.0
2015-03-30 12:50:00,22.01,22.06,21.99,22.0,37800.0,17.3171,17.3565,17.3014,17.3093,37800.0
2015-03-30 13:00:00,22.0,22.03,21.99,22.03,23200.0,17.3093,17.3329,17.3014,17.3329,23200.0
2015-03-30 13:10:00,22.02,22.05,22.01,22.01,32500.0,17.325,17.3486,17.3171,17.3171,32500.0
2015-03-30 13:20:00,22.0,22.05,21.99,22.05,56600.0,17.3093,17.3486,17.3014,17.3486,56600.0
2015-03-30 13:30:00,22.06,22.08,22.03,22.05,49000.0,17.3565,17.3722,17.3329,17.3486,49000.0
2015-03-30 13:40:00,22.05,22.06,21.99,22.01,68400.0,17.3486,17.3565,17.3014,17.3171,68400.0
2015-03-30 13:50:00,22.0,22.04,22.0,22.03,81500.0,17.3093,17.3407,17.3093,17.3329,81500.0
2015-03-30 14:00:00,22.04,22.05,22.01,22.01,29800.0,17.3407,17.3486,17.3171,17.3171,29800.0
2015-03-30 14:10:00,22.02,22.06,22.01,22.05,55800.0,17.325,17.3565,17.3171,17.3486,55800.0
2015-03-30 14:20:00,22.04,22.08,22.04,22.05,62700.0,17.3407,17.3722,17.3407,17.3486,62700.0
2015-03-30 14:30:00,22.05,22.11,22.04,22.1,47300.0,17.3486,17.3958,17.3407,17.3879,47300.0
2015-03-30 14:40:00,22.11,22.17,22.09,22.17,88600.0,17.3958,17.443,17.3801,17.443,88600.0
2015-03-30 14:50:00,22.17,22.22,22.15,22.18,75100.0,17.443,17.4824,17.4273,17.4509,75100.0
2015-03-30 15:00:00,22.19,22.2,22.15,22.17,41800.0,17.4588,17.4666,17.4273,17.443,41800.0
2015-03-30 15:10:00,22.17,22.2,22.12,22.14,107600.0,17.443,17.4666,17.4037,17.4194,107600.0
2015-03-30 15:20:00,22.14,22.14,22.03,22.11,151100.0,17.4194,17.4194,17.3329,17.3958,151100.0
2015-03-30 15:30:00,22.11,22.11,22.06,22.09,134800.0,17.3958,17.3958,17.3565,17.3801,134800.0
2015-03-30 15:40:00,22.09,22.09,22.03,22.04,131900.0,17.3801,17.3801,17.3329,17.3407,131900.0
2015-03-30 15:50:00,22.03,22.06,22.01,22.02,296900.0,17.3329,17.3565,17.3171,17.325,296900.0
2015-03-31 09:30:00,22.12,22.19,21.95,22.1,265000.0,17.4037,17.4588,17.2699,17.3879,265000.0
2015-03-31 09:40:00,22.1,22.21,22.0,22.08,175700.0,17.3879,17.4745,17.3093,17.3722,175700.0
2015-03-31 09:50:00,22.08,22.13,22.01,22.04,148200.0,17.3722,17.4115,17.3171,17.3407,148200.0
2015-03-31 10:00:00,22.04,22.09,21.98,22.02,115000.0,17.3407,17.3801,17.2935,17.325,115000.0
2015-03-31 10:10:00,22.02,22.05,21.97,21.97,64900.0,17.325,17.3486,17.2857,17.2857,64900.0
2015-03-31 10:20:00,21.97,22.03,21.97,21.99,68300.0,17.2857,17.3329,17.2857,17.3014,68300.0
2015-03-31 10:30:00,21.98,22.03,21.95,22.01,67800.0,17.2935,17.3329,17.2699,17.3171,67800.0
2015-03-31 10:40:00,22.01,22.04,21.99,22.01,81800.0,17.3171,17.3407,17.3014,17.3171,81800.0
2015-03-31 10:50:00,22.02,22.04,21.93,21.94,99800.0,17.325,17.3407,17.2542,17.2621,99800.0
2015-03-31 11:00:00,21.94,21.98,21.91,21.93,61700.0,17.2621,17.2935,17.2385,17.2542,61700.0
2015-03-31 11:10:00,21.93,21.95,21.85,21.87,68400.0,17.2542,17.2699,17.1912,17.207,68400.0
2015-03-31 11:20:00,21.87,21.94,21.85,21.92,67400.0,17.207,17.2621,17.1912,17.2463,67400.0
2015-03-31 11:30:00,21.9,21.91,21.82,21.88,106300.0,17.2306,17.2385,17.1676,17.2149,106300.0
2015-03-31 11:40:00,21.88,21.89,21.85,21.88,44900.0,17.2149,17.2227,17.1912,17.2149,44900.0
2015-03-31 11:50:00,21.88,21.89,21.81,21.82,45300.0,17.2149,17.2227,17.1598,17.1676,45300.0
2015-03-31 12:00:00,21.82,21.82,21.77,21.8,51500.0,17.1676,17.1676,17.1283,17.1519,51500.0
2015-03-31 12:10:00,21.8,21.85,21.8,21.82,26600.0,17.1519,17.1912,17.1519,17.1676,26600.0
2015-03-31 12:20:00,21.82,21.85,21.81,21.84,28700.0,17.1676,17.1912,17.1598,17.1834,28700.0
2015-03-31 12:30:00,21.83,21.85,21.81,21.85,44700.0,17.1755,17.1912,17.1598,17.1912,44700.0
2015-03-31 12:40:00,21.85,21.86,21.74,21.78,70200.0,17.1912,17.1991,17.1047,17.1362,70200.0
2015-03-31 12:50:00,21.78,21.79,21.71,21.73,75200.0,17.1362,17.144,17.0811,17.0968,75200.0
2015-03-31 13:00:00,21.72,21.79,21.72,21.77,89100.0,17.089,17.144,17.089,17.1283,89100.0
2015-03-31 13:10:00,21.77,21.79,21.73,21.77,90600.0,17.1283,17.144,17.0968,17.1283,90600.0
2015-03-31 13:20:00,21.77,21.78,21.73,21.76,48000.0,17.1283,17.1362,17.0968,17.1204,48000.0
2015-03-31 13:30:00,21.75,21.8,21.74,21.8,47600.0,17.1126,17.1519,17.1047,17.1519,47600.0
2015-03-31 13:40:00,21.8,21.86,21.8,21.81,67300.0,17.1519,17.1991,17.1519,17.1598,67300.0
2015-03-31 13:50:00,21.81,21.84,21.79,21.83,43400.0,17.1598,17.1834,17.144,17.1755,43400.0
2015-03-31 14:00:00,21.84,21.85,21.79,21.81,49000.0,17.1834,17.1912,17.144,17.1598,49000.0
2015-03-31 14:10:00,21.81,21.84,21.78,21.79,77800.0,17.1598,17.1834,17.1362,17.144,77800.0
2015-03-31 14:20:00,21.78,21.8,21.76,21.78,64200.0,17.1362,17.1519,17.1204,17.1362,64200.0
2015-03-31 14:30:00,21.78,21.83,21.77,21.78,87200.0,17.1362,17.1755,17.1283,17.1362,87200.0
2015-03-31 14:40:00,21.78,21.82,21.75,21.79,69300.0,17.1362,17.1676,17.1126,17.144,69300.0
2015-03-31 14:50:00,21.79,21.8,21.74,21.77,64000.0,17.144,17.1519,17.1047,17.1283,64000.0
2015-03-31 15:00:00,21.78,21.8,21.76,21.76,75100.0,17.1362,17.1519,17.1204,17.1204,75100.0
2015-03-31 15:10:00,21.77,21.78,21.72,21.74,123400.0,17.1283,17.1362,17.089,17.1047,123400.0
2015-03-31 15:20:00,21.73,21.76,21.72,21.74,127400.0,17.0968,17.1204,17.089,17.1047,127400.0
2015-03-31 15:30:00,21.73,21.75,21.7,21.71,264400.0,17.0968,17.1126,17.0732,17.0811,264400.0
2015-03-31 15:40:00,21.7,21.73,21.68,21.73,389600.0,17.0732,17.0968,17.0575,17.0968,389600.0
2015-03-31 15:50:00,21.72,21.76,21.71,21.71,521500.0,17.089,17.1204,17.0811,17.0811,521500.0
2015-04-01 09:30:00,21.83,22.01,21.79,21.98,296200.0,17.1755,17.3171,17.144,17.2935,296200.0
2015-04-01 09:40:00,21.99,22.04,21.94,22.02,283200.0,17.3014,17.3407,17.2621,17.325,283200.0
2015-04-01 09:50:00,22.02,22.16,21.98,22.01,305900.0,17.325,17.4352,17.2935,17.3171,305900.0
2015-04-01 10:00:00,22.0,22.18,22.0,22.11,168000.0,17.3093,17.4509,17.3093,17.3958,168000.0
2015-04-01 10:10:00,22.11,22.26,22.11,22.21,239800.0,17.3958,17.5138,17.3958,17.4745,239800.0
2015-04-01 10:20:00,22.22,22.26,22.15,22.17,154200.0,17.4824,17.5138,17.4273,17.443,154200.0
2015-04-01 10:30:00,22.18,22.21,22.13,22.18,195300.0,17.4509,17.4745,17.4115,17.4509,195300.0
2015-04-01 10:40:00,22.17,22.17,22.1,22.1,97500.0,17.443,17.443,17.3879,17.3879,97500.0
2015-04-01 10:50:00,22.1,22.1,22.02,22.05,79600.0,17.3879,17.3879,17.325,17.3486,79600.0
2015-04-01 11:00:00,22.05,22.17,22.05,22.17,72100.0,17.3486,17.443,17.3486,17.443,72100.0
2015-04-01 11:10:00,22.17,22.18,22.12,22.14,68900.0,17.443,17.4509,17.4037,17.4194,68900.0
2015-04-01 11:20:00,22.15,22.22,22.14,22.18,99200.0,17.4273,17.4824,17.4194,17.4509,99200.0
2015-04-01 11:30:00,22.17,22.19,22.11,22.17,82100.0,17.443,17.4588,17.3958,17.443,82100.0
2015-04-01 11:40:00,22.17,22.3,22.16,22.29,201000.0,17.443,17.5453,17.4352,17.5374,201000.0
2015-04-01 11:50:00,22.3,22.35,22.27,22.29,88400.0,17.5453,17.5846,17.5217,17.5374,88400.0
2015-04-01 12:00:00,22.3,22.33,22.25,22.33,51200.0,17.5453,17.5689,17.506,17.5689,51200.0
2015-04-01 12:10:00,22.33,22.42,22.32,22.39,126100.0,17.5689,17.6397,17.561,17.6161,126100.0
2015-04-01 12:20:00,22.39,22.49,22.38,22.48,82400.0,17.6161,17.6948,17.6082,17.6869,82400.0
2015-04-01 12:30:00,22.48,22.54,22.45,22.46,148700.0,17.6869,17.7341,17.6633,17.6712,148700.0
2015-04-01 12:40:00,22.46,22.54,22.46,22.49,112900.0,17.6712,17.7341,17.6712,17.6948,112900.0
2015-04-01 12:50:00,22.49,22.58,22.49,22.52,110500.0,17.6948,17.7656,17.6948,17.7184,110500.0
2015-04-01 13:00:00,22.51,22.52,22.46,22.48,86400.0,17.7105,17.7184,17.6712,17.6869,86400.0
2015-04-01 13:10:00,22.48,22.62,22.48,22.57,96000.0,17.6869,17.7971,17.6869,17.7577,96000.0
2015-04-01 13:20:00,22.56,22.65,22.54,22.64,131000.0,17.7499,17.8207,17.7341,17.8128,131000.0
2015-04-01 13:30:00,22.63,22.66,22.61,22.63,121700.0,17.8049,17.8285,17.7892,17.8049,121700.0
2015-04-01 13:40:00,22.64,22.65,22.6,22.63,83900.0,17.8128,17.8207,17.7813,17.8049,83900.0
2015-04-01 13:50:00,22.63,22.64,22.56,22.58,102000.0,17.8049,17.8128,17.7499,17.7656,102000.0
2015-04-01 14:00:00,22.57,22.65,22.56,22.64,78900.0,17.7577,17.8207,17.7499,17.8128,78900.0
2015-04-01 14:10:00,22.63,22.66,22.6,22.64,122000.0,17.8049,17.8285,17.7813,17.8128,122000.0
2015-04-01 14:20:00,22.63,22.71,22.63,22.69,86800.0,17.8049,17.8679,17.8049,17.8521,86800.0
2015-04-01 14:30:00,22.68,22.7,22.65,22.68,92000.0,17.8443,17.86,17.8207,17.8443,92000.0
2015-04-01 14:40:00,22.68,22.75,22.67,22.74,103400.0,17.8443,17.8994,17.8364,17.8915,103400.0
2015-04-01 14:50:00,22.75,22.77,22.69,22.7,104200.0,17.8994,17.9151,17.8521,17.86,104200.0
2015-04-01 15:00:00,22.7,22.72,22.61,22.61,209400.0,17.86,17.8758,17.7892,17.7892,209400.0
2015-04-01 15:10:00,22.62,22.63,22.59,22.6,153600.0,17.7971,17.8049,17.7735,17.7813,153600.0
2015-04-01 15:20:00,22.6,22.64,22.56,22.61,148600.0,17.7813,17.8128,17.7499,17.7892,148600.0
2015-04-01 15:30:00,22.6,22.74,22.59,22.74,266000.0,17.7813,17.8915,17.7735,17.8915,266000.0
2015-04-01 15:40:00,22.73,22.74,22.66,22.67,305600.0,17.8836,17.8915,17.8285,17.8364,305600.0
2015-04-01 15:50:00,22.66,22.73,22.66,22.73,614400.0,17.8285,17.8836,17.8285,17.8836,614400.0
2015-04-02 09:30:00,22.68,22.79,22.6,22.66,224800.0,17.8443,17.9308,17.7813,17.8285,224800.0
2015-04-02 09:40:00,22.67,22.84,22.6,22.84,253000.0,17.8364,17.9702,17.7813,17.9702,253000.0
2015-04-02 09:50:00,22.83,22.91,22.81,22.86,182300.0,17.9623,18.0252,17.9466,17.9859,182300.0
2015-04-02 10:00:00,22.86,22.86,22.63,22.73,335700.0,17.9859,17.9859,17.8049,17.8836,335700.0
2015-04-02 10:10:00,22.73,22.75,22.52,22.54,168300.0,17.8836,17.8994,17.7184,17.7341,168300.0
2015-04-02 10:20:00,22.54,22.54,22.4,22.43,153500.0,17.7341,17.7341,17.624,17.6476,153500.0
2015-04-02 10:30:00,22.43,22.49,22.3,22.45,165300.0,17.6476,17.6948,17.5453,17.6633,165300.0
2015-04-02 10:40:00,22.45,22.51,22.41,22.51,142600.0,17.6633,17.7105,17.6318,17.7105,142600.0
2015-04-02 10:50:00,22.51,22.52,22.39,22.45,143500.0,17.7105,17.7184,17.6161,17.6633,143500.0
2015-04-02 11:00:00,22.44,22.44,22.32,22.4,160700.0,17.6555,17.6555,17.561,17.624,160700.0
2015-04-02 11:10:00,22.41,22.46,22.36,22.42,84000.0,17.6318,17.6712,17.5925,17.6397,84000.0
2015-04-02 11:20:00,22.42,22.44,22.38,22.41,86000.0,17.6397,17.6555,17.6082,17.6318,86000.0
2015-04-02 11:30:00,22.4,22.48,22.38,22.44,71100.0,17.624,17.6869,17.6082,17.6555,71100.0
2015-04-02 11:40:00,22.43,22.56,22.42,22.55,131800.0,17.6476,17.7499,17.6397,17.742,131800.0
2015-04-02 11:50:00,22.55,22.58,22.46,22.51,102400.0,17.742,17.7656,17.6712,17.7105,102400.0
2015-04-02 12:00:00,22.51,22.51,22.44,22.47,64100.0,17.7105,17.7105,17.6555,17.6791,64100.0
2015-04-02 12:10:00,22.47,22.58,22.47,22.5,96200.0,17.6791,17.7656,17.6791,17.7027,96200.0
2015-04-02 12:20:00,22.5,22.52,22.46,22.48,73900.0,17.7027,17.7184,17.6712,17.6869,73900.0
2015-04-02 12:30:00,22.47,22.47,22.39,22.41,73100.0,17.6791,17.6791,17.6161,17.6318,73100.0
2015-04-02 12:40:00,22.4,22.5,22.4,22.49,51000.0,17.624,17.7027,17.624,17.6948,51000.0
2015-04-02 12:50:00,22.49,22.52,22.45,22.45,80500.0,17.6948,17.7184,17.6633,17.6633,80500.0
2015-04-02 13:00:00,22.45,22.51,22.44,22.48,77200.0,17.6633,17.7105,17.6555,17.6869,77200.0
2015-04-02 13:10:00,22.48,22.51,22.42,22.44,107400.0,17.6869,17.7105,17.6397,17.6555,107400.0
2015-04-02 13:20:00,22.44,22.53,22.44,22.51,140800.0,17.6555,17.7263,17.6555,17.7105,140800.0
2015-04-02 13:30:00,22.51,22.52,22.42,22.44,73500.0,17.7105,17.7184,17.6397,17.6555,73500.0
2015-04-02 13:40:00,22.44,22.46,22.39,22.46,89100.0,17.6555,17.6712,17.6161,17.6712,89100.0
2015-04-02 13:50:00,22.46,22.47,22.4,22.44,109900.0,17.6712,17.6791,17.624,17.6555,109900.0
2015-04-02 14:00:00,22.45,22.51,22.43,22.46,82200.0,17.6633,17.7105,17.6476,17.6712,82200.0
2015-04-02 14:10:00,22.47,22.47,22.4,22.42,93200.0,17.6791,17.6791,17.624,17.6397,93200.0
2015-04-02 14:20:00,22.43,22.43,22.36,22.37,81900.0,17.6476,17.6476,17.5925,17.6004,81900.0
2015-04-02 14:30:00,22.38,22.41,22.33,22.35,127300.0,17.6082,17.6318,17.5689,17.5846,127300.0
2015-04-02 14:40:00,22.35,22.35,22.26,22.3,122600.0,17.5846,17.5846,17.5138,17.5453,122600.0
2015-04-02 14:50:00,22.3,22.34,22.18,22.19,143800.0,17.5453,17.5768,17.4509,17.4588,143800.0
2015-04-02 15:00:00,22.19,22.26,22.18,22.22,141600.0,17.4588,17.5138,17.4509,17.4824,141600.0
2015-04-02 15:10:00,22.21,22.26,22.18,22.19,155800.0,17.4745,17.5138,17.4509,17.4588,155800.0
2015-04-02 15:20:00,22.18,22.27,22.17,22.26,119400.0,17.4509,17.5217,17.443,17.5138,119400.0
2015-04-02 15:30:00,22.26,22.26,22.14,22.22,286200.0,17.5138,17.5138,17.4194,17.4824,286200.0
2015-04-02 15:40:00,22.21,22.31,22.2,22.3,196900.0,17.4745,17.5532,17.4666,17.5453,196900.0
2015-04-02 15:50:00,22.31,22.38,22.27,22.33,959700.0,17.5532,17.6082,17.5217,17.5689,959700.0
2015-04-06 09:30:00,23.02,23.1,22.84,22.84,419900.0,18.1118,18.1747,17.9702,17.9702,419900.0
2015-04-06 09:40:00,22.84,22.85,22.5,22.71,488500.0,17.9702,17.978,17.7027,17.8679,488500.0
2015-04-06 09:50:00,22.72,22.78,22.59,22.76,253000.0,17.8758,17.923,17.7735,17.9072,253000.0
2015-04-06 10:00:00,22.76,22.81,22.64,22.79,237200.0,17.9072,17.9466,17.8128,17.9308,237200.0
2015-04-06 10:10:00,22.78,22.8,22.67,22.71,273200.0,17.923,17.9387,17.8364,17.8679,273200.0
2015-04-06 10:20:00,22.71,22.8,22.7,22.74,157200.0,17.8679,17.9387,17.86,17.8915,157200.0
2015-04-06 10:30:00,22.74,22.77,22.69,22.69,171100.0,17.8915,17.9151,17.8521,17.8521,171100.0
2015-04-06 10:40:00,22.69,22.73,22.64,22.65,137700.0,17.8521,17.8836,17.8128,17.8207,137700.0
2015-04-06 10:50:00,22.65,22.73,22.64,22.71,121700.0,17.8207,17.8836,17.8128,17.8679,121700.0
2015-04-06 11:00:00,22.7,22.78,22.69,22.71,119300.0,17.86,17.923,17.8521,17.8679,119300.0
2015-04-06 11:10:00,22.71,22.77,22.7,22.75,144100.0,17.8679,17.9151,17.86,17.8994,144100.0
2015-04-06 11:20:00,22.75,22.79,22.74,22.74,107500.0,17.8994,17.9308,17.8915,17.8915,107500.0
2015-04-06 11:30:00,22.74,22.76,22.69,22.7,107100.0,17.8915,17.9072,17.8521,17.86,107100.0
2015-04-06 11:40:00,22.7,22.71,22.6,22.6,115300.0,17.86,17.8679,17.7813,17.7813,115300.0
2015-04-06 11:50:00,22.6,22.65,22.55,22.65,94900.0,17.7813,17.8207,17.742,17.8207,94900.0
2015-04-06 12:00:00,22.65,22.71,22.64,22.7,77600.0,17.8207,17.8679,17.8128,17.86,77600.0
2015-04-06 12:10:00,22.69,22.7,22.62,22.62,92300.0,17.8521,17.86,17.7971,17.7971,92300.0
2015-04-06 12:20:00,22.62,22.64,22.58,22.58,102300.0,17.7971,17.8128,17.7656,17.7656,102300.0
2015-04-06 12:30:00,22.59,22.61,22.58,22.59,79500.0,17.7735,17.7892,17.7656,17.7735,79500.0
2015-04-06 12:40:00,22.6,22.64,22.54,22.63,97900.0,17.7813,17.8128,17.7341,17.8049,97900.0
2015-04-06 12:50:00,22.63,22.68,22.62,22.64,46100.0,17.8049,17.8443,17.7971,17.8128,46100.0
2015-04-06 13:00:00,22.64,22.65,22.57,22.6,54200.0,17.8128,17.8207,17.7577,17.7813,54200.0
2015-04-06 13:10:00,22.61,22.66,22.6,22.63,78800.0,17.7892,17.8285,17.7813,17.8049,78800.0
2015-04-06 13:20:00,22.63,22.65,22.58,22.61,60400.0,17.8049,17.8207,17.7656,17.7892,60400.0
2015-04-06 13:30:00,22.61,22.67,22.6,22.62,101500.0,17.7892,17.8364,17.7813,17.7971,101500.0
2015-04-06 13:40:00,22.62,22.63,22.56,22.57,53000.0,17.7971,17.8049,17.7499,17.7577,53000.0
2015-04-06 13:50:00,22.57,22.61,22.55,22.57,105100.0,17.7577,17.7892,17.742,17.7577,105100.0
2015-04-06 14:00:00,22.58,22.6,22.53,22.54,102000.0,17.7656,17.7813,17.7263,17.7341,102000.0
2015-04-06 14:10:00,22.54,22.57,22.52,22.56,66900.0,17.7341,17.7577,17.7184,17.7499,66900.0
2015-04-06 14:20:00,22.55,22.62,22.55,22.62,77900.0,17.742,17.7971,17.742,17.7971,77900.0
2015-04-06 14:30:00,22.61,22.64,22.59,22.62,87800.0,17.7892,17.8128,17.7735,17.7971,87800.0
2015-04-06 14:40:00,22.61,22.67,22.57,22.64,121300.0,17.7892,17.8364,17.7577,17.8128,121300.0
2015-04-06 14:50:00,22.64,22.66,22.58,22.6,105900.0,17.8128,17.8285,17.7656,17.7813,105900.0
2015-04-06 15:00:00,22.6,22.65,22.56,22.56,130200.0,17.7813,17.8207,17.7499,17.7499,130200.0
2015-04-06 15:10:00,22.57,22.6,22.52,22.53,143700.0,17.7577,17.7813,17.7184,17.7263,143700.0
2015-04-06 15:20:00,22.53,22.57,22.49,22.49,216200.0,17.7263,17.7577,17.6948,17.6948,216200.0
2015-04-06 15:30:00,22.5,22.62,22.49,22.6,203200.0,17.7027,17.7971,17.6948,17.7813,203200.0
2015-04-06 15:40:00,22.59,22.67,22.58,22.67,398300.0,17.7735,17.8364,17.7656,17.8364,398300.0
2015-04-06 15:50:00,22.67,22.69,22.58,22.6,834900.0,17.8364,17.8521,17.7656,17.7813,834900.0
2015-04-07 09:30:00,22.49,22.49,22.14,22.29,239700.0,17.6948,17.6948,17.4194,17.5374,239700.0
2015-04-07 09:40:00,22.29,22.38,22.22,22.35,168800.0,17.5374,17.6082,17.4824,17.5846,168800.0
2015-04-07 09:50:00,22.36,22.37,22.24,22.33,192300.0,17.5925,17.6004,17.4981,17.5689,192300.0
2015-04-07 10:00:00,22.34,22.45,22.33,22.41,328100.0,17.5768,17.6633,17.5689,17.6318,328100.0
2015-04-07 10:10:00,22.41,22.53,22.41,22.44,170400.0,17.6318,17.7263,17.6318,17.6555,170400.0
2015-04-07 10:20:00,22.44,22.45,22.38,22.4,143600.0,17.6555,17.6633,17.6082,17.624,143600.0
2015-04-07 10:30:00,22.39,22.4,22.34,22.36,156200.0,17.6161,17.624,17.5768,17.5925,156200.0
2015-04-07 10:40:00,22.36,22.36,22.23,22.25,129500.0,17.5925,17.5925,17.4902,17.506,129500.0
2015-04-07 10:50:00,22.26,22.38,22.24,22.37,164600.0,17.5138,17.6082,17.4981,17.6004,164600.0
2015-04-07 11:00:00,22.37,22.4,22.36,22.37,141700.0,17.6004,17.624,17.5925,17.6004,141700.0
2015-04-07 11:10:00,22.38,22.41,22.36,22.4,45800.0,17.6082,17.6318,17.5925,17.624,45800.0
2015-04-07 11:20:00,22.4,22.46,22.38,22.38,64000.0,17.624,17.6712,17.6082,17.6082,64000.0
2015-04-07 11:30:00,22.39,22.43,22.36,22.37,51200.0,17.6161,17.6476,17.5925,17.6004,51200.0
2015-04-07 11:40:00,22.37,22.4,22.36,22.39,112000.0,17.6004,17.624,17.5925,17.6161,112000.0
2015-04-07 11:50:00,22.38,22.41,22.36,22.39,37600.0,17.6082,17.6318,17.5925,17.6161,37600.0
2015-04-07 12:00:00,22.38,22.39,22.34,22.35,69300.0,17.6082,17.6161,17.5768,17.5846,69300.0
2015-04-07 12:10:00,22.34,22.38,22.32,22.33,68100.0,17.5768,17.6082,17.561,17.5689,68100.0
2015-04-07 12:20:00,22.33,22.35,22.31,22.33,56200.0,17.5689,17.5846,17.5532,17.5689,56200.0
2015-04-07 12:30:00,22.33,22.35,22.27,22.27,89600.0,17.5689,17.5846,17.5217,17.5217,89600.0
2015-04-07 12:40:00,22.27,22.31,22.27,22.28,69900.0,17.5217,17.5532,17.5217,17.5296,69900.0
2015-04-07 12:50:00,22.29,22.29,22.26,22.27,117700.0,17.5374,17.5374,17.5138,17.5217,117700.0
2015-04-07 13:00:00,22.26,22.28,22.24,22.25,99200.0,17.5138,17.5296,17.4981,17.506,99200.0
2015-04-07 13:10:00,22.25,22.28,22.23,22.28,50300.0,17.506,17.5296,17.4902,17.5296,50300.0
2015-04-07 13:20:00,22.28,22.32,22.27,22.32,29400.0,17.5296,17.561,17.5217,17.561,29400.0
2015-04-07 13:30:00,22.32,22.32,22.29,22.3,42800.0,17.561,17.561,17.5374,17.5453,42800.0
2015-04-07 13:40:00,22.31,22.32,22.27,22.28,63000.0,17.5532,17.561,17.5217,17.5296,63000.0
2015-04-07 13:50:00,22.28,22.28,22.22,22.24,91300.0,17.5296,17.5296,17.4824,17.4981,91300.0
2015-04-07 14:00:00,22.24,22.28,22.23,22.26,49800.0,17.4981,17.5296,17.4902,17.5138,49800.0
2015-04-07 14:10:00,22.25,22.28,22.22,22.25,92800.0,17.506,17.5296,17.4824,17.506,92800.0
2015-04-07 14:20:00,22.24,22.25,22.2,22.21,89500.0,17.4981,17.506,17.4666,17.4745,89500.0
2015-04-07 14:30:00,22.21,22.26,22.2,22.23,89000.0,17.4745,17.5138,17.4666,17.4902,89000.0
2015-04-07 14:40:00,22.24,22.26,22.21,22.22,109100.0,17.4981,17.5138,17.4745,17.4824,109100.0
2015-04-07 14:50:00,22.22,22.25,22.2,22.2,100500.0,17.4824,17.506,17.4666,17.4666,100500.0
2015-04-07 15:00:00,22.2,22.23,22.19,22.22,152100.0,17.4666,17.4902,17.4588,17.4824,152100.0
2015-04-07 15:10:00,22.23,22.25,22.2,22.24,195100.0,17.4902,17.506,17.4666,17.4981,195100.0
2015-04-07 15:20:00,22.24,22.26,22.16,22.17,233500.0,17.4981,17.5138,17.4352,17.443,233500.0
2015-04-07 15:30:00,22.17,22.21,22.15,22.21,291300.0,17.443,17.4745,17.4273,17.4745,291300.0
2015-04-07 15:40:00,22.2,22.22,22.16,22.16,424200.0,17.4666,17.4824,17.4352,17.4352,424200.0
2015-04-07 15:50:00,22.16,22.19,22.14,22.16,744500.0,17.4352,17.4588,17.4194,17.4352,744500.0
2015-04-08 09:30:00,22.33,22.38,22.14,22.21,213400.0,17.5689,17.6082,17.4194,17.4745,213400.0
2015-04-08 09:40:00,22.21,22.29,22.07,22.22,257500.0,17.4745,17.5374,17.3643,17.4824,257500.0
2015-04-08 09:50:00,22.23,22.3,22.17,22.3,127000.0,17.4902,17.5453,17.443,17.5453,127000.0
2015-04-08 10:00:00,22.3,22.32,22.15,22.19,240800.0,17.5453,17.561,17.4273,17.4588,240800.0
2015-04-08 10:10:00,22.19,22.22,22.1,22.18,151700.0,17.4588,17.4824,17.3879,17.4509,151700.0
2015-04-08 10:20:00,22.18,22.21,22.14,22.18,111900.0,17.4509,17.4745,17.4194,17.4509,111900.0
2015-04-08 10:30:00,22.18,22.19,22.14,22.16,96000.0,17.4509,17.4588,17.4194,17.4352,96000.0
2015-04-08 10:40:00,22.15,22.15,22.07,22.07,96900.0,17.4273,17.4273,17.3643,17.3643,96900.0
2015-04-08 10:50:00,22.06,22.07,21.97,22.01,139400.0,17.3565,17.3643,17.2857,17.3171,139400.0
2015-04-08 11:00:00,22.0,22.05,21.99,22.05,81100.0,17.3093,17.3486,17.3014,17.3486,81100.0
2015-04-08 11:10:00,22.05,22.1,22.02,22.06,68200.0,17.3486,17.3879,17.325,17.3565,68200.0
2015-04-08 11:20:00,22.06,22.06,21.98,21.99,62500.0,17.3565,17.3565,17.2935,17.3014,62500.0
2015-04-08 11:30:00,21.99,22.03,21.97,22.03,65800.0,17.3014,17.3329,17.2857,17.3329,65800.0
2015-04-08 11:40:00,22.03,22.04,22.01,22.03,72900.0,17.3329,17.3407,17.3171,17.3329,72900.0
2015-04-08 11:50:00,22.03,22.05,21.99,22.0,64700.0,17.3329,17.3486,17.3014,17.3093,64700.0
2015-04-08 12:00:00,21.99,22.04,21.98,22.02,51200.0,17.3014,17.3407,17.2935,17.325,51200.0
2015-04-08 12:10:00,22.02,22.06,22.01,22.05,56600.0,17.325,17.3565,17.3171,17.3486,56600.0
2015-04-08 12:20:00,22.05,22.07,22.03,22.03,53100.0,17.3486,17.3643,17.3329,17.3329,53100.0
2015-04-08 12:30:00,22.03,22.09,22.02,22.05,54100.0,17.3329,17.3801,17.325,17.3486,54100.0
2015-04-08 12:40:00,22.05,22.1,22.03,22.1,55000.0,17.3486,17.3879,17.3329,17.3879,55000.0
2015-04-08 12:50:00,22.1,22.21,22.1,22.2,106100.0,17.3879,17.4745,17.3879,17.4666,106100.0
2015-04-08 13:00:00,22.2,22.22,22.17,22.19,55700.0,17.4666,17.4824,17.443,17.4588,55700.0
2015-04-08 13:10:00,22.19,22.24,22.16,22.18,91400.0,17.4588,17.4981,17.4352,17.4509,91400.0
2015-04-08 13:20:00,22.19,22.19,22.14,22.14,84600.0,17.4588,17.4588,17.4194,17.4194,84600.0
2015-04-08 13:30:00,22.14,22.23,22.13,22.21,156800.0,17.4194,17.4902,17.4115,17.4745,156800.0
2015-04-08 13:40:00,22.21,22.22,22.16,22.2,58800.0,17.4745,17.4824,17.4352,17.4666,58800.0
2015-04-08 13:50:00,22.21,22.28,22.19,22.26,85400.0,17.4745,17.5296,17.4588,17.5138,85400.0
2015-04-08 14:00:00,22.26,22.27,21.85,21.86,252100.0,17.5138,17.5217,17.1912,17.1991,252100.0
2015-04-08 14:10:00,21.86,22.06,21.84,21.98,166800.0,17.1991,17.3565,17.1834,17.2935,166800.0
2015-04-08 14:20:00,21.98,22.06,21.94,21.97,80400.0,17.2935,17.3565,17.2621,17.2857,80400.0
2015-04-08 14:30:00,21.96,21.98,21.9,21.93,67600.0,17.2778,17.2935,17.2306,17.2542,67600.0
2015-04-08 14:40:00,21.93,22.01,21.93,21.96,92600.0,17.2542,17.3171,17.2542,17.2778,92600.0
2015-04-08 14:50:00,21.96,22.01,21.96,21.99,42300.0,17.2778,17.3171,17.2778,17.3014,42300.0
2015-04-08 15:00:00,22.0,22.03,21.97,21.99,50000.0,17.3093,17.3329,17.2857,17.3014,50000.0
2015-04-08 15:10:00,22.0,22.04,21.98,22.03,92100.0,17.3093,17.3407,17.2935,17.3329,92100.0
2015-04-08 15:20:00,22.03,22.04,21.99,22.0,96100.0,17.3329,17.3407,17.3014,17.3093,96100.0
2015-04-08 15:30:00,22.0,22.03,21.98,22.01,77100.0,17.3093,17.3329,17.2935,17.3171,77100.0
2015-04-08 15:40:00,22.01,22.04,21.98,21.99,227600.0,17.3171,17.3407,17.2935,17.3014,227600.0
2015-04-08 15:50:00,21.99,22.1,21.99,22.08,647100.0,17.3014,17.3879,17.3014,17.3722,647100.0
2015-04-09 09:30:00,21.89,21.92,21.76,21.92,198800.0,17.2227,17.2463,17.1204,17.2463,198800.0
2015-04-09 09:40:00,21.92,22.07,21.85,22.0,201500.0,17.2463,17.3643,17.1912,17.3093,201500.0
2015-04-09 09:50:00,21.99,22.14,21.97,22.13,132200.0,17.3014,17.4194,17.2857,17.4115,132200.0
2015-04-09 10:00:00,22.14,22.2,22.04,22.06,184400.0,17.4194,17.4666,17.3407,17.3565,184400.0
2015-04-09 10:10:00,22.07,22.18,22.05,22.09,137800.0,17.3643,17.4509,17.3486,17.3801,137800.0
2015-04-09 10:20:00,22.09,22.16,22.07,22.14,90500.0,17.3801,17.4352,17.3643,17.4194,90500.0
2015-04-09 10:30:00,22.15,22.15,22.02,22.07,131900.0,17.4273,17.4273,17.325,17.3643,131900.0
2015-04-09 10:40:00,22.07,22.13,22.03,22.13,91900.0,17.3643,17.4115,17.3329,17.4115,91900.0
2015-04-09 10:50:00,22.12,22.18,22.11,22.16,113200.0,17.4037,17.4509,17.3958,17.4352,113200.0
2015-04-09 11:00:00,22.16,22.18,22.11,22.15,69300.0,17.4352,17.4509,17.3958,17.4273,69300.0
2015-04-09 11:10:00,22.16,22.16,22.05,22.11,110700.0,17.4352,17.4352,17.3486,17.3958,110700.0
2015-04-09 11:20:00,22.12,22.16,22.09,22.14,85300.0,17.4037,17.4352,17.3801,17.4194,85300.0
2015-04-09 11:30:00,22.14,22.18,22.12,22.17,80400.0,17.4194,17.4509,17.4037,17.443,80400.0
2015-04-09 11:40:00,22.17,22.2,22.14,22.18,62600.0,17.443,17.4666,17.4194,17.4509,62600.0
2015-04-09 11:50:00,22.18,22.21,22.15,22.2,44700.0,17.4509,17.4745,17.4273,17.4666,44700.0
2015-04-09 12:00:00,22.2,22.23,22.16,22.23,60600.0,17.4666,17.4902,17.4352,17.4902,60600.0
2015-04-09 12:10:00,22.23,22.27,22.2,22.26,47400.0,17.4902,17.5217,17.4666,17.5138,47400.0
2015-04-09 12:20:00,22.27,22.3,22.24,22.24,84300.0,17.5217,17.5453,17.4981,17.4981,84300.0
2015-04-09 12:30:00,22.25,22.26,22.24,22.26,34600.0,17.506,17.5138,17.4981,17.5138,34600.0
2015-04-09 12:40:00,22.26,22.31,22.25,22.29,51500.0,17.5138,17.5532,17.506,17.5374,51500.0
2015-04-09 12:50:00,22.3,22.33,22.27,22.33,70800.0,17.5453,17.5689,17.5217,17.5689,70800.0
2015-04-09 13:00:00,22.32,22.34,22.26,22.3,105000.0,17.561,17.5768,17.5138,17.5453,105000.0
2015-04-09 13:10:00,22.31,22.31,22.27,22.3,36700.0,17.5532,17.5532,17.5217,17.5453,36700.0
2015-04-09 13:20:00,22.3,22.31,22.25,22.26,65100.0,17.5453,17.5532,17.506,17.5138,65100.0
2015-04-09 13:30:00,22.25,22.28,22.23,22.26,45900.0,17.506,17.5296,17.4902,17.5138,45900.0
2015-04-09 13:40:00,22.25,22.3,22.25,22.29,43300.0,17.506,17.5453,17.506,17.5374,43300.0
2015-04-09 13:50:00,22.29,22.3,22.26,22.27,50500.0,17.5374,17.5453,17.5138,17.5217,50500.0
2015-04-09 14:00:00,22.26,22.27,22.2,22.2,64000.0,17.5138,17.5217,17.4666,17.4666,64000.0
2015-04-09 14:10:00,22.2,22.29,22.2,22.28,63100.0,17.4666,17.5374,17.4666,17.5296,63100.0
2015-04-09 14:20:00,22.28,22.28,22.24,22.25,51900.0,17.5296,17.5296,17.4981,17.506,51900.0
2015-04-09 14:30:00,22.25,22.27,22.23,22.23,54000.0,17.506,17.5217,17.4902,17.4902,54000.0
2015-04-09 14:40:00,22.24,22.26,22.21,22.21,59400.0,17.4981,17.5138,17.4745,17.4745,59400.0
2015-04-09 14:50:00,22.21,22.25,22.21,22.22,61600.0,17.4745,17.506,17.4745,17.4824,61600.0
2015-04-09 15:00:00,22.23,22.29,22.22,22.29,79400.0,17.4902,17.5374,17.4824,17.5374,79400.0
2015-04-09 15:10:00,22.29,22.33,22.27,22.3,96400.0,17.5374,17.5689,17.5217,17.5453,96400.0
2015-04-09 15:20:00,22.3,22.31,22.27,22.28,78100.0,17.5453,17.5532,17.5217,17.5296,78100.0
2015-04-09 15:30:00,22.27,22.29,22.23,22.26,185600.0,17.5217,17.5374,17.4902,17.5138,185600.0
2015-04-09 15:40:00,22.27,22.32,22.26,22.29,183900.0,17.5217,17.561,17.5138,17.5374,183900.0
2015-04-09 15:50:00,22.28,22.31,22.22,22.23,671400.0,17.5296,17.5532,17.4824,17.4902,671400.0
2015-04-10 09:30:00,22.52,22.61,22.41,22.41,298700.0,17.7184,17.7892,17.6318,17.6318,298700.0
2015-04-10 09:40:00,22.42,22.48,22.39,22.4,272300.0,17.6397,17.6869,17.6161,17.624,272300.0
2015-04-10 09:50:00,22.41,22.43,22.36,22.36,182900.0,17.6318,17.6476,17.5925,17.5925,182900.0
2015-04-10 10:00:00,22.37,22.43,22.36,22.38,127800.0,17.6004,17.6476,17.5925,17.6082,127800.0
2015-04-10 10:10:00,22.38,22.4,22.35,22.4,76100.0,17.6082,17.624,17.5846,17.624,76100.0
2015-04-10 10:20:00,22.4,22.41,22.35,22.36,101300.0,17.624,17.6318,17.5846,17.5925,101300.0
2015-04-10 10:30:00,22.36,22.46,22.34,22.43,141600.0,17.5925,17.6712,17.5768,17.6476,141600.0
2015-04-10 10:40:00,22.42,22.46,22.4,22.46,66300.0,17.6397,17.6712,17.624,17.6712,66300.0
2015-04-10 10:50:00,22.45,22.47,22.39,22.42,100000.0,17.6633,17.6791,17.6161,17.6397,100000.0
2015-04-10 11:00:00,22.42,22.48,22.4,22.46,66100.0,17.6397,17.6869,17.624,17.6712,66100.0
2015-04-10 11:10:00,22.46,22.49,22.44,22.48,111100.0,17.6712,17.6948,17.6555,17.6869,111100.0
2015-04-10 11:20:00,22.49,22.53,22.46,22.51,101000.0,17.6948,17.7263,17.6712,17.7105,101000.0
2015-04-10 11:30:00,22.51,22.54,22.5,22.52,76000.0,17.7105,17.7341,17.7027,17.7184,76000.0
2015-04-10 11:40:00,22.51,22.53,22.49,22.49,85800.0,17.7105,17.7263,17.6948,17.6948,85800.0
2015-04-10 11:50:00,22.49,22.49,22.45,22.49,48300.0,17.6948,17.6948,17.6633,17.6948,48300.0
2015-04-10 12:00:00,22.49,22.49,22.45,22.46,66200.0,17.6948,17.6948,17.6633,17.6712,66200.0
2015-04-10 12:10:00,22.45,22.47,22.43,22.46,63500.0,17.6633,17.6791,17.6476,17.6712,63500.0
2015-04-10 12:20:00,22.46,22.48,22.45,22.46,41000.0,17.6712,17.6869,17.6633,17.6712,41000.0
2015-04-10 12:30:00,22.46,22.46,22.43,22.43,30700.0,17.6712,17.6712,17.6476,17.6476,30700.0
2015-04-10 12:40:00,22.43,22.44,22.38,22.39,40900.0,17.6476,17.6555,17.6082,17.6161,40900.0
2015-04-10 12:50:00,22.38,22.39,22.29,22.3,69200.0,17.6082,17.6161,17.5374,17.5453,69200.0
2015-04-10 13:00:00,22.31,22.39,22.31,22.38,47000.0,17.5532,17.6161,17.5532,17.6082,47000.0
2015-04-10 13:10:00,22.38,22.39,22.33,22.37,39000.0,17.6082,17.6161,17.5689,17.6004,39000.0
2015-04-10 13:20:00,22.37,22.38,22.33,22.36,56400.0,17.6004,17.6082,17.5689,17.5925,56400.0
2015-04-10 13:30:00,22.37,22.44,22.35,22.42,63200.0,17.6004,17.6555,17.5846,17.6397,63200.0
2015-04-10 13:40:00,22.42,22.43,22.33,22.33,73800.0,17.6397,17.6476,17.5689,17.5689,73800.0
2015-04-10 13:50:00,22.33,22.38,22.33,22.37,38900.0,17.5689,17.6082,17.5689,17.6004,38900.0
2015-04-10 14:00:00,22.38,22.39,22.32,22.36,44200.0,17.6082,17.6161,17.561,17.5925,44200.0
2015-04-10 14:10:00,22.36,22.37,22.32,22.33,47000.0,17.5925,17.6004,17.561,17.5689,47000.0
2015-04-10 14:20:00,22.33,22.35,22.3,22.32,54800.0,17.5689,17.5846,17.5453,17.561,54800.0
2015-04-10 14:30:00,22.32,22.35,22.31,22.33,37800.0,17.561,17.5846,17.5532,17.5689,37800.0
2015-04-10 14:40:00,22.33,22.35,22.28,22.31,51300.0,17.5689,17.5846,17.5296,17.5532,51300.0
2015-04-10 14:50:00,22.3,22.32,22.28,22.32,44500.0,17.5453,17.561,17.5296,17.561,44500.0
2015-04-10 15:00:00,22.33,22.36,22.3,22.36,66500.0,17.5689,17.5925,17.5453,17.5925,66500.0
2015-04-10 15:10:00,22.35,22.36,22.33,22.34,101600.0,17.5846,17.5925,17.5689,17.5768,101600.0
2015-04-10 15:20:00,22.34,22.35,22.31,22.31,95300.0,17.5768,17.5846,17.5532,17.5532,95300.0
2015-04-10 15:30:00,22.32,22.33,22.28,22.33,155600.0,17.561,17.5689,17.5296,17.5689,155600.0
2015-04-10 15:40:00,22.33,22.36,22.3,22.32,150200.0,17.5689,17.5925,17.5453,17.561,150200.0
2015-04-10 15:50:00,22.32,22.33,22.29,22.33,387600.0,17.561,17.5689,17.5374,17.5689,387600.0
2015-04-13 09:30:00,22.67,22.7,22.43,22.64,512000.0,17.8364,17.86,17.6476,17.8128,512000.0
2015-04-13 09:40:00,22.64,22.82,22.59,22.71,255900.0,17.8128,17.9544,17.7735,17.8679,255900.0
2015-04-13 09:50:00,22.72,22.8,22.72,22.78,146200.0,17.8758,17.9387,17.8758,17.923,146200.0
2015-04-13 10:00:00,22.77,22.8,22.73,22.79,236700.0,17.9151,17.9387,17.8836,17.9308,236700.0
2015-04-13 10:10:00,22.79,22.81,22.73,22.74,124400.0,17.9308,17.9466,17.8836,17.8915,124400.0
2015-04-13 10:20:00,22.74,22.75,22.68,22.72,138400.0,17.8915,17.8994,17.8443,17.8758,138400.0
2015-04-13 10:30:00,22.71,22.76,22.7,22.73,134000.0,17.8679,17.9072,17.86,17.8836,134000.0
2015-04-13 10:40:00,22.73,22.74,22.67,22.69,140200.0,17.8836,17.8915,17.8364,17.8521,140200.0
2015-04-13 10:50:00,22.69,22.7,22.67,22.67,123700.0,17.8521,17.86,17.8364,17.8364,123700.0
2015-04-13 11:00:00,22.68,22.68,22.58,22.63,115000.0,17.8443,17.8443,17.7656,17.8049,115000.0
2015-04-13 11:10:00,22.64,22.7,22.6,22.65,105700.0,17.8128,17.86,17.7813,17.8207,105700.0
2015-04-13 11:20:00,22.65,22.7,22.62,22.64,87500.0,17.8207,17.86,17.7971,17.8128,87500.0
2015-04-13 11:30:00,22.64,22.7,22.63,22.68,71700.0,17.8128,17.86,17.8049,17.8443,71700.0
2015-04-13 11:40:00,22.68,22.69,22.66,22.67,67800.0,17.8443,17.8521,17.8285,17.8364,67800.0
2015-04-13 11:50:00,22.67,22.69,22.64,22.68,92500.0,17.8364,17.8521,17.8128,17.8443,92500.0
2015-04-13 12:00:00,22.68,22.69,22.67,22.68,46700.0,17.8443,17.8521,17.8364,17.8443,46700.0
2015-04-13 12:10:00,22.68,22.8,22.67,22.77,195400.0,17.8443,17.9387,17.8364,17.9151,195400.0
2015-04-13 12:20:00,22.77,22.78,22.72,22.74,70800.0,17.9151,17.923,17.8758,17.8915,70800.0
2015-04-13 12:30:00,22.74,22.77,22.7,22.7,75600.0,17.8915,17.9151,17.86,17.86,75600.0
2015-04-13 12:40:00,22.71,22.71,22.68,22.69,60700.0,17.8679,17.8679,17.8443,17.8521,60700.0
2015-04-13 12:50:00,22.68,22.7,22.68,22.69,49600.0,17.8443,17.86,17.8443,17.8521,49600.0
2015-04-13 13:00:00,22.69,22.7,22.67,22.68,52400.0,17.8521,17.86,17.8364,17.8443,52400.0
2015-04-13 13:10:00,22.68,22.69,22.66,22.67,66300.0,17.8443,17.8521,17.8285,17.8364,66300.0
2015-04-13 13:20:00,22.67,22.7,22.67,22.67,46500.0,17.8364,17.86,17.8364,17.8364,46500.0
2015-04-13 13:30:00,22.68,22.7,22.67,22.7,41400.0,17.8443,17.86,17.8364,17.86,41400.0
2015-04-13 13:40:00,22.69,22.7,22.67,22.68,134600.0,17.8521,17.86,17.8364,17.8443,134600.0
2015-04-13 13:50:00,22.68,22.71,22.67,22.71,769000.0,17.8443,17.8679,17.8364,17.8679,769000.0
2015-04-13 14:00:00,22.71,22.74,22.69,22.69,312200.0,17.8679,17.8915,17.8521,17.8521,312200.0
2015-04-13 14:10:00,22.69,22.73,22.68,22.73,50700.0,17.8521,17.8836,17.8443,17.8836,50700.0
2015-04-13 14:20:00,22.72,22.76,22.72,22.74,54400.0,17.8758,17.9072,17.8758,17.8915,54400.0
2015-04-13 14:30:00,22.74,22.75,22.67,22.68,71500.0,17.8915,17.8994,17.8364,17.8443,71500.0
2015-04-13 14:40:00,22.68,22.7,22.68,22.69,53000.0,17.8443,17.86,17.8443,17.8521,53000.0
2015-04-13 14:50:00,22.69,22.69,22.67,22.68,69800.0,17.8521,17.8521,17.8364,17.8443,69800.0
2015-04-13 15:00:00,22.69,22.7,22.61,22.62,211800.0,17.8521,17.86,17.7892,17.7971,211800.0
2015-04-13 15:10:00,22.61,22.62,22.56,22.58,90700.0,17.7892,17.7971,17.7499,17.7656,90700.0
2015-04-13 15:20:00,22.59,22.6,22.56,22.57,98400.0,17.7735,17.7813,17.7499,17.7577,98400.0
2015-04-13 15:30:00,22.57,22.6,22.56,22.59,159500.0,17.7577,17.7813,17.7499,17.7735,159500.0
2015-04-13 15:40:00,22.58,22.59,22.56,22.56,216800.0,17.7656,17.7735,17.7499,17.7499,216800.0
2015-04-13 15:50:00,22.56,22.6,22.56,22.57,458800.0,17.7499,17.7813,17.7499,17.7577,458800.0
2015-04-14 09:30:00,22.59,22.66,22.54,22.57,293600.0,17.7735,17.8285,17.7341,17.7577,293600.0
2015-04-14 09:40:00,22.56,22.72,22.52,22.71,255900.0,17.7499,17.8758,17.7184,17.8679,255900.0
2015-04-14 09:50:00,22.72,22.8,22.69,22.79,240100.0,17.8758,17.9387,17.8521,17.9308,240100.0
2015-04-14 10:00:00,22.79,22.81,22.72,22.73,183400.0,17.9308,17.9466,17.8758,17.8836,183400.0
2015-04-14 10:10:00,22.73,22.76,22.69,22.74,142400.0,17.8836,17.9072,17.8521,17.8915,142400.0
2015-04-14 10:20:00,22.74,22.86,22.72,22.85,135500.0,17.8915,17.9859,17.8758,17.978,135500.0
2015-04-14 10:30:00,22.84,22.89,22.83,22.85,234400.0,17.9702,18.0095,17.9623,17.978,234400.0
2015-04-14 10:40:00,22.86,22.89,22.73,22.75,291500.0,17.9859,18.0095,17.8836,17.8994,291500.0
2015-04-14 10:50:00,22.76,22.83,22.74,22.82,90600.0,17.9072,17.9623,17.8915,17.9544,90600.0
2015-04-14 11:00:00,22.83,22.85,22.8,22.8,92400.0,17.9623,17.978,17.9387,17.9387,92400.0
2015-04-14 11:10:00,22.8,22.81,22.74,22.76,102800.0,17.9387,17.9466,17.8915,17.9072,102800.0
2015-04-14 11:20:00,22.77,22.78,22.7,22.7,85000.0,17.9151,17.923,17.86,17.86,85000.0
2015-04-14 11:30:00,22.7,22.79,22.7,22.77,74700.0,17.86,17.9308,17.86,17.9151,74700.0
2015-04-14 11:40:00,22.77,22.82,22.77,22.8,80100.0,17.9151,17.9544,17.9151,17.9387,80100.0
2015-04-14 11:50:00,22.8,22.83,22.79,22.83,66300.0,17.9387,17.9623,17.9308,17.9623,66300.0
2015-04-14 12:00:00,22.83,22.83,22.79,22.82,66200.0,17.9623,17.9623,17.9308,17.9544,66200.0
2015-04-14 12:10:00,22.81,22.81,22.72,22.73,76000.0,17.9466,17.9466,17.8758,17.8836,76000.0
2015-04-14 12:20:00,22.73,22.74,22.71,22.73,119400.0,17.8836,17.8915,17.8679,17.8836,119400.0
2015-04-14 12:30:00,22.73,22.77,22.7,22.75,83900.0,17.8836,17.9151,17.86,17.8994,83900.0
2015-04-14 12:40:00,22.75,22.8,22.72,22.78,54100.0,17.8994,17.9387,17.8758,17.923,54100.0
2015-04-14 12:50:00,22.79,22.83,22.77,22.81,71300.0,17.9308,17.9623,17.9151,17.9466,71300.0
2015-04-14 13:00:00,22.8,22.81,22.78,22.81,66300.0,17.9387,17.9466,17.923,17.9466,66300.0
2015-04-14 13:10:00,22.8,22.81,22.78,22.78,61200.0,17.9387,17.9466,17.923,17.923,61200.0
2015-04-14 13:20:00,22.79,22.79,22.73,22.75,75400.0,17.9308,17.9308,17.8836,17.8994,75400.0
2015-04-14 13:30:00,22.74,22.79,22.74,22.75,69200.0,17.8915,17.9308,17.8915,17.8994,69200.0
2015-04-14 13:40:00,22.75,22.76,22.72,22.74,77200.0,17.8994,17.9072,17.8758,17.8915,77200.0
2015-04-14 13:50:00,22.74,22.75,22.71,22.72,61800.0,17.8915,17.8994,17.8679,17.8758,61800.0
2015-04-14 14:00:00,22.72,22.73,22.63,22.66,121100.0,17.8758,17.8836,17.8049,17.8285,121100.0
2015-04-14 14:10:00,22.65,22.69,22.63,22.68,94700.0,17.8207,17.8521,17.8049,17.8443,94700.0
2015-04-14 14:20:00,22.69,22.74,22.68,22.74,99500.0,17.8521,17.8915,17.8443,17.8915,99500.0
2015-04-14 14:30:00,22.74,22.76,22.73,22.73,68300.0,17.8915,17.9072,17.8836,17.8836,68300.0
2015-04-14 14:40:00,22.73,22.78,22.72,22.75,93700.0,17.8836,17.923,17.8758,17.8994,93700.0
2015-04-14 14:50:00,22.76,22.78,22.74,22.75,74400.0,17.9072,17.923,17.8915,17.8994,74400.0
2015-04-14 15:00:00,22.74,22.79,22.73,22.78,77100.0,17.8915,17.9308,17.8836,17.923,77100.0
2015-04-14 15:10:00,22.78,22.8,22.77,22.8,88700.0,17.923,17.9387,17.9151,17.9387,88700.0
2015-04-14 15:20:00,22.8,22.8,22.75,22.78,132300.0,17.9387,17.9387,17.8994,17.923,132300.0
2015-04-14 15:30:00,22.79,22.82,22.77,22.78,113000.0,17.9308,17.9544,17.9151,17.923,113000.0
2015-04-14 15:40:00,22.78,22.82,22.78,22.8,215100.0,17.923,17.9544,17.923,17.9387,215100.0
2015-04-14 15:50:00,22.8,22.83,22.79,22.83,428000.0,17.9387,17.9623,17.9308,17.9623,428000.0
2015-04-15 09:30:00,22.9,23.0,22.83,22.99,215000.0,18.0174,18.0961,17.9623,18.0882,215000.0
2015-04-15 09:40:00,22.99,23.02,22.91,22.92,172700.0,18.0882,18.1118,18.0252,18.0331,172700.0
2015-04-15 09:50:00,22.93,22.98,22.9,22.93,283300.0,18.041,18.0803,18.0174,18.041,283300.0
2015-04-15 10:00:00,22.93,22.96,22.88,22.89,295000.0,18.041,18.0646,18.0016,18.0095,295000.0
2015-04-15 10:10:00,22.89,22.92,22.85,22.85,197200.0,18.0095,18.0331,17.978,17.978,197200.0
2015-04-15 10:20:00,22.85,22.95,22.85,22.94,197500.0,17.978,18.0567,17.978,18.0488,197500.0
2015-04-15 10:30:00,22.94,22.97,22.92,22.94,427600.0,18.0488,18.0724,18.0331,18.0488,427600.0
2015-04-15 10:40:00,22.93,22.96,22.9,22.93,123200.0,18.041,18.0646,18.0174,18.041,123200.0
2015-04-15 10:50:00,22.93,22.95,22.9,22.95,81600.0,18.041,18.0567,18.0174,18.0567,81600.0
2015-04-15 11:00:00,22.94,22.95,22.89,22.92,125600.0,18.0488,18.0567,18.0095,18.0331,125600.0
2015-04-15 11:10:00,22.93,22.94,22.88,22.9,127500.0,18.041,18.0488,18.0016,18.0174,127500.0
2015-04-15 11:20:00,22.9,22.96,22.89,22.94,229900.0,18.0174,18.0646,18.0095,18.0488,229900.0
2015-04-15 11:30:00,22.94,22.96,22.92,22.95,285500.0,18.0488,18.0646,18.0331,18.0567,285500.0
2015-04-15 11:40:00,22.95,23.01,22.93,22.93,180200.0,18.0567,18.1039,18.041,18.041,180200.0
2015-04-15 11:50:00,22.93,22.96,22.92,22.95,56200.0,18.041,18.0646,18.0331,18.0567,56200.0
2015-04-15 12:00:00,22.95,22.97,22.92,22.96,240500.0,18.0567,18.0724,18.0331,18.0646,240500.0
2015-04-15 12:10:00,22.96,22.96,22.92,22.92,56200.0,18.0646,18.0646,18.0331,18.0331,56200.0
2015-04-15 12:20:00,22.92,22.97,22.92,22.93,89700.0,18.0331,18.0724,18.0331,18.041,89700.0
2015-04-15 12:30:00,22.92,22.96,22.92,22.94,64600.0,18.0331,18.0646,18.0331,18.0488,64600.0
2015-04-15 12:40:00,22.95,23.01,22.93,22.95,292000.0,18.0567,18.1039,18.041,18.0567,292000.0
2015-04-15 12:50:00,22.95,23.01,22.95,23.0,187500.0,18.0567,18.1039,18.0567,18.0961,187500.0
2015-04-15 13:00:00,23.01,23.1,23.0,23.1,230200.0,18.1039,18.1747,18.0961,18.1747,230200.0
2015-04-15 13:10:00,23.1,23.11,23.05,23.05,190400.0,18.1747,18.1826,18.1354,18.1354,190400.0
2015-04-15 13:20:00,23.05,23.19,23.05,23.15,175400.0,18.1354,18.2455,18.1354,18.2141,175400.0
2015-04-15 13:30:00,23.16,23.22,23.16,23.22,93600.0,18.2219,18.2691,18.2219,18.2691,93600.0
2015-04-15 13:40:00,23.22,23.26,23.21,23.24,127700.0,18.2691,18.3006,18.2613,18.2849,127700.0
2015-04-15 13:50:00,23.24,23.25,23.2,23.24,90500.0,18.2849,18.2927,18.2534,18.2849,90500.0
2015-04-15 14:00:00,23.24,23.37,23.24,23.36,199800.0,18.2849,18.3872,18.2849,18.3793,199800.0
2015-04-15 14:10:00,23.36,23.4,23.36,23.39,136900.0,18.3793,18.4108,18.3793,18.4029,136900.0
2015-04-15 14:20:00,23.4,23.44,23.37,23.43,127900.0,18.4108,18.4422,18.3872,18.4344,127900.0
2015-04-15 14:30:00,23.44,23.45,23.37,23.41,172100.0,18.4422,18.4501,18.3872,18.4186,172100.0
2015-04-15 14:40:00,23.4,23.43,23.4,23.41,98500.0,18.4108,18.4344,18.4108,18.4186,98500.0
2015-04-15 14:50:00,23.41,23.45,23.41,23.44,112000.0,18.4186,18.4501,18.4186,18.4422,112000.0
2015-04-15 15:00:00,23.44,23.47,23.43,23.45,152300.0,18.4422,18.4658,18.4344,18.4501,152300.0
2015-04-15 15:10:00,23.44,23.47,23.41,23.43,305400.0,18.4422,18.4658,18.4186,18.4344,305400.0
2015-04-15 15:20:00,23.43,23.47,23.42,23.46,192000.0,18.4344,18.4658,18.4265,18.458,192000.0
2015-04-15 15:30:00,23.46,23.48,23.45,23.47,219300.0,18.458,18.4737,18.4501,18.4658,219300.0
2015-04-15 15:40:00,23.47,23.48,23.45,23.45,405600.0,18.4658,18.4737,18.4501,18.4501,405600.0
2015-04-15 15:50:00,23.46,23.56,23.45,23.55,1399900.0,18.458,18.5367,18.4501,18.5288,1399900.0
2015-04-16 09:30:00,23.67,23.83,23.59,23.79,315100.0,18.6232,18.7491,18.5603,18.7176,315100.0
2015-04-16 09:40:00,23.79,24.01,23.79,24.0,376200.0,18.7176,18.8907,18.7176,18.8828,376200.0
2015-04-16 09:50:00,24.0,24.04,23.99,24.01,344000.0,18.8828,18.9143,18.875,18.8907,344000.0
2015-04-16 10:00:00,24.01,24.03,23.69,23.81,460100.0,18.8907,18.9064,18.6389,18.7333,460100.0
2015-04-16 10:10:00,23.8,23.81,23.61,23.67,248200.0,18.7255,18.7333,18.576,18.6232,248200.0
2015-04-16 10:20:00,23.68,23.77,23.57,23.59,286300.0,18.6311,18.7019,18.5445,18.5603,286300.0
2015-04-16 10:30:00,23.59,23.65,23.53,23.64,287500.0,18.5603,18.6075,18.513,18.5996,287500.0
2015-04-16 10:40:00,23.63,23.68,23.6,23.68,151000.0,18.5917,18.6311,18.5681,18.6311,151000.0
2015-04-16 10:50:00,23.68,23.69,23.57,23.6,175900.0,18.6311,18.6389,18.5445,18.5681,175900.0
2015-04-16 11:00:00,23.6,23.65,23.56,23.57,125500.0,18.5681,18.6075,18.5367,18.5445,125500.0
2015-04-16 11:10:00,23.57,23.64,23.56,23.58,141600.0,18.5445,18.5996,18.5367,18.5524,141600.0
2015-04-16 11:20:00,23.58,23.59,23.53,23.58,88700.0,18.5524,18.5603,18.513,18.5524,88700.0
2015-04-16 11:30:00,23.58,23.63,23.58,23.6,76900.0,18.5524,18.5917,18.5524,18.5681,76900.0
2015-04-16 11:40:00,23.6,23.64,23.58,23.64,109800.0,18.5681,18.5996,18.5524,18.5996,109800.0
2015-04-16 11:50:00,23.63,23.76,23.62,23.75,147600.0,18.5917,18.694,18.5839,18.6861,147600.0
2015-04-16 12:00:00,23.75,23.76,23.64,23.65,91200.0,18.6861,18.694,18.5996,18.6075,91200.0
2015-04-16 12:10:00,23.65,23.77,23.65,23.76,88800.0,18.6075,18.7019,18.6075,18.694,88800.0
2015-04-16 12:20:00,23.76,23.76,23.66,23.66,67100.0,18.694,18.694,18.6153,18.6153,67100.0
2015-04-16 12:30:00,23.65,23.7,23.62,23.66,81000.0,18.6075,18.6468,18.5839,18.6153,81000.0
2015-04-16 12:40:00,23.67,23.67,23.6,23.61,50900.0,18.6232,18.6232,18.5681,18.576,50900.0
2015-04-16 12:50:00,23.6,23.62,23.57,23.6,59100.0,18.5681,18.5839,18.5445,18.5681,59100.0
2015-04-16 13:00:00,23.59,23.72,23.58,23.72,159000.0,18.5603,18.6625,18.5524,18.6625,159000.0
2015-04-16 13:10:00,23.72,23.73,23.62,23.62,88500.0,18.6625,18.6704,18.5839,18.5839,88500.0
2015-04-16 13:20:00,23.62,23.7,23.62,23.68,137100.0,18.5839,18.6468,18.5839,18.6311,137100.0
2015-04-16 13:30:00,23.69,23.72,23.66,23.7,100100.0,18.6389,18.6625,18.6153,18.6468,100100.0
2015-04-16 13:40:00,23.69,23.75,23.69,23.75,56400.0,18.6389,18.6861,18.6389,18.6861,56400.0
2015-04-16 13:50:00,23.76,23.78,23.72,23.75,89500.0,18.694,18.7097,18.6625,18.6861,89500.0
2015-04-16 14:00:00,23.76,23.85,23.76,23.84,116700.0,18.694,18.7648,18.694,18.7569,116700.0
2015-04-16 14:10:00,23.84,23.89,23.83,23.87,128300.0,18.7569,18.7963,18.7491,18.7806,128300.0
2015-04-16 14:20:00,23.86,23.86,23.79,23.82,103900.0,18.7727,18.7727,18.7176,18.7412,103900.0
2015-04-16 14:30:00,23.81,23.83,23.74,23.74,107300.0,18.7333,18.7491,18.6783,18.6783,107300.0
2015-04-16 14:40:00,23.75,23.78,23.74,23.75,91900.0,18.6861,18.7097,18.6783,18.6861,91900.0
2015-04-16 14:50:00,23.74,23.74,23.61,23.62,83000.0,18.6783,18.6783,18.576,18.5839,83000.0
2015-04-16 15:00:00,23.63,23.67,23.62,23.63,82000.0,18.5917,18.6232,18.5839,18.5917,82000.0
2015-04-16 15:10:00,23.64,23.68,23.62,23.66,100900.0,18.5996,18.6311,18.5839,18.6153,100900.0
2015-04-16 15:20:00,23.65,23.66,23.59,23.66,133800.0,18.6075,18.6153,18.5603,18.6153,133800.0
2015-04-16 15:30:00,23.65,23.66,23.59,23.63,164100.0,18.6075,18.6153,18.5603,18.5917,164100.0
2015-04-16 15:40:00,23.63,23.66,23.59,23.65,237000.0,18.5917,18.6153,18.5603,18.6075,237000.0
2015-04-16 15:50:00,23.65,23.66,23.6,23.62,398600.0,18.6075,18.6153,18.5681,18.5839,398600.0
2015-04-17 09:30:00,23.65,23.76,23.54,23.74,355500.0,18.6075,18.694,18.5209,18.6783,355500.0
2015-04-17 09:40:00,23.74,23.82,23.7,23.8,153800.0,18.6783,18.7412,18.6468,18.7255,153800.0
2015-04-17 09:50:00,23.8,23.85,23.77,23.84,145800.0,18.7255,18.7648,18.7019,18.7569,145800.0
2015-04-17 10:00:00,23.83,23.86,23.75,23.85,210900.0,18.7491,18.7727,18.6861,18.7648,210900.0
2015-04-17 10:10:00,23.85,23.94,23.81,23.9,328300.0,18.7648,18.8356,18.7333,18.8042,328300.0
2015-04-17 10:20:00,23.91,23.92,23.79,23.85,140400.0,18.812,18.8199,18.7176,18.7648,140400.0
2015-04-17 10:30:00,23.85,23.9,23.81,23.88,107100.0,18.7648,18.8042,18.7333,18.7884,107100.0
2015-04-17 10:40:00,23.88,23.88,23.78,23.79,60400.0,18.7884,18.7884,18.7097,18.7176,60400.0
2015-04-17 10:50:00,23.79,23.8,23.71,23.77,110200.0,18.7176,18.7255,18.6547,18.7019,110200.0
2015-04-17 11:00:00,23.77,23.83,23.71,23.71,107400.0,18.7019,18.7491,18.6547,18.6547,107400.0
2015-04-17 11:10:00,23.71,23.72,23.63,23.65,148200.0,18.6547,18.6625,18.5917,18.6075,148200.0
2015-04-17 11:20:00,23.65,23.67,23.63,23.67,38500.0,18.6075,18.6232,18.5917,18.6232,38500.0
2015-04-17 11:30:00,23.68,23.7,23.63,23.63,100700.0,18.6311,18.6468,18.5917,18.5917,100700.0
2015-04-17 11:40:00,23.63,23.66,23.57,23.6,74500.0,18.5917,18.6153,18.5445,18.5681,74500.0
2015-04-17 11:50:00,23.59,23.61,23.54,23.58,104800.0,18.5603,18.576,18.5209,18.5524,104800.0
2015-04-17 12:00:00,23.58,23.65,23.57,23.64,63900.0,18.5524,18.6075,18.5445,18.5996,63900.0
2015-04-17 12:10:00,23.64,23.68,23.6,23.61,110900.0,18.5996,18.6311,18.5681,18.576,110900.0
2015-04-17 12:20:00,23.62,23.68,23.57,23.59,72500.0,18.5839,18.6311,18.5445,18.5603,72500.0
2015-04-17 12:30:00,23.59,23.61,23.54,23.55,91300.0,18.5603,18.576,18.5209,18.5288,91300.0
2015-04-17 12:40:00,23.55,23.62,23.54,23.61,72400.0,18.5288,18.5839,18.5209,18.576,72400.0
2015-04-17 12:50:00,23.61,23.63,23.58,23.6,47900.0,18.576,18.5917,18.5524,18.5681,47900.0
2015-04-17 13:00:00,23.6,23.65,23.59,23.64,41600.0,18.5681,18.6075,18.5603,18.5996,41600.0
2015-04-17 13:10:00,23.64,23.64,23.59,23.59,37900.0,18.5996,18.5996,18.5603,18.5603,37900.0
2015-04-17 13:20:00,23.59,23.6,23.56,23.57,58400.0,18.5603,18.5681,18.5367,18.5445,58400.0
2015-04-17 13:30:00,23.57,23.62,23.56,23.59,88800.0,18.5445,18.5839,18.5367,18.5603,88800.0
2015-04-17 13:40:00,23.59,23.61,23.56,23.59,110000.0,18.5603,18.576,18.5367,18.5603,110000.0
2015-04-17 13:50:00,23.58,23.59,23.49,23.53,101200.0,18.5524,18.5603,18.4816,18.513,101200.0
2015-04-17 14:00:00,23.53,23.54,23.44,23.44,96700.0,18.513,18.5209,18.4422,18.4422,96700.0
2015-04-17 14:10:00,23.45,23.51,23.45,23.5,55100.0,18.4501,18.4973,18.4501,18.4894,55100.0
2015-04-17 14:20:00,23.51,23.51,23.48,23.48,66100.0,18.4973,18.4973,18.4737,18.4737,66100.0
2015-04-17 14:30:00,23.48,23.56,23.48,23.53,72700.0,18.4737,18.5367,18.4737,18.513,72700.0
2015-04-17 14:40:00,23.53,23.53,23.49,23.49,55900.0,18.513,18.513,18.4816,18.4816,55900.0
2015-04-17 14:50:00,23.49,23.53,23.48,23.52,64400.0,18.4816,18.513,18.4737,18.5052,64400.0
2015-04-17 15:00:00,23.53,23.54,23.48,23.49,49700.0,18.513,18.5209,18.4737,18.4816,49700.0
2015-04-17 15:10:00,23.49,23.57,23.48,23.56,90600.0,18.4816,18.5445,18.4737,18.5367,90600.0
2015-04-17 15:20:00,23.56,23.57,23.51,23.55,72500.0,18.5367,18.5445,18.4973,18.5288,72500.0
2015-04-17 15:30:00,23.55,23.57,23.48,23.51,126300.0,18.5288,18.5445,18.4737,18.4973,126300.0
2015-04-17 15:40:00,23.51,23.54,23.5,23.54,165800.0,18.4973,18.5209,18.4894,18.5209,165800.0
2015-04-17 15:50:00,23.53,23.57,23.53,23.55,412600.0,18.513,18.5445,18.513,18.5288,412600.0
2015-04-20 09:30:00,23.4,23.5,23.34,23.47,241400.0,18.4108,18.4894,18.3636,18.4658,241400.0
2015-04-20 09:40:00,23.47,23.49,23.34,23.41,210600.0,18.4658,18.4816,18.3636,18.4186,210600.0
2015-04-20 09:50:00,23.4,23.55,23.37,23.54,214000.0,18.4108,18.5288,18.3872,18.5209,214000.0
2015-04-20 10:00:00,23.55,23.57,23.48,23.52,143000.0,18.5288,18.5445,18.4737,18.5052,143000.0
2015-04-20 10:10:00,23.52,23.55,23.46,23.55,118100.0,18.5052,18.5288,18.458,18.5288,118100.0
2015-04-20 10:20:00,23.55,23.57,23.38,23.42,513300.0,18.5288,18.5445,18.395,18.4265,513300.0
2015-04-20 10:30:00,23.41,23.46,23.36,23.37,314300.0,18.4186,18.458,18.3793,18.3872,314300.0
2015-04-20 10:40:00,23.37,23.39,23.31,23.35,105800.0,18.3872,18.4029,18.34,18.3714,105800.0
2015-04-20 10:50:00,23.35,23.4,23.31,23.4,72200.0,18.3714,18.4108,18.34,18.4108,72200.0
2015-04-20 11:00:00,23.4,23.44,23.38,23.41,68700.0,18.4108,18.4422,18.395,18.4186,68700.0
2015-04-20 11:10:00,23.41,23.44,23.37,23.42,115700.0,18.4186,18.4422,18.3872,18.4265,115700.0
2015-04-20 11:20:00,23.41,23.44,23.35,23.38,161800.0,18.4186,18.4422,18.3714,18.395,161800.0
2015-04-20 11:30:00,23.38,23.49,23.38,23.48,121500.0,18.395,18.4816,18.395,18.4737,121500.0
2015-04-20 11:40:00,23.47,23.61,23.44,23.56,170700.0,18.4658,18.576,18.4422,18.5367,170700.0
2015-04-20 11:50:00,23.57,23.61,23.53,23.56,55500.0,18.5445,18.576,18.513,18.5367,55500.0
2015-04-20 12:00:00,23.57,23.59,23.54,23.54,66700.0,18.5445,18.5603,18.5209,18.5209,66700.0
2015-04-20 12:10:00,23.54,23.58,23.53,23.57,40500.0,18.5209,18.5524,18.513,18.5445,40500.0
2015-04-20 12:20:00,23.57,23.61,23.54,23.59,114800.0,18.5445,18.576,18.5209,18.5603,114800.0
2015-04-20 12:30:00,23.59,23.59,23.52,23.53,47600.0,18.5603,18.5603,18.5052,18.513,47600.0
2015-04-20 12:40:00,23.53,23.57,23.51,23.53,46200.0,18.513,18.5445,18.4973,18.513,46200.0
2015-04-20 12:50:00,23.54,23.58,23.52,23.56,42800.0,18.5209,18.5524,18.5052,18.5367,42800.0
2015-04-20 13:00:00,23.55,23.58,23.52,23.54,28700.0,18.5288,18.5524,18.5052,18.5209,28700.0
2015-04-20 13:10:00,23.55,23.56,23.52,23.54,44900.0,18.5288,18.5367,18.5052,18.5209,44900.0
2015-04-20 13:20:00,23.54,23.54,23.52,23.52,42600.0,18.5209,18.5209,18.5052,18.5052,42600.0
2015-04-20 13:30:00,23.51,23.52,23.47,23.48,55300.0,18.4973,18.5052,18.4658,18.4737,55300.0
2015-04-20 13:40:00,23.48,23.49,23.45,23.47,43200.0,18.4737,18.4816,18.4501,18.4658,43200.0
2015-04-20 13:50:00,23.47,23.49,23.45,23.46,60200.0,18.4658,18.4816,18.4501,18.458,60200.0
2015-04-20 14:00:00,23.46,23.48,23.43,23.44,64500.0,18.458,18.4737,18.4344,18.4422,64500.0
2015-04-20 14:10:00,23.44,23.45,23.39,23.42,61700.0,18.4422,18.4501,18.4029,18.4265,61700.0
2015-04-20 14:20:00,23.42,23.45,23.41,23.42,49300.0,18.4265,18.4501,18.4186,18.4265,49300.0
2015-04-20 14:30:00,23.42,23.46,23.41,23.46,37800.0,18.4265,18.458,18.4186,18.458,37800.0
2015-04-20 14:40:00,23.46,23.48,23.42,23.45,80300.0,18.458,18.4737,18.4265,18.4501,80300.0
2015-04-20 14:50:00,23.45,23.46,23.41,23.42,59800.0,18.4501,18.458,18.4186,18.4265,59800.0
2015-04-20 15:00:00,23.43,23.51,23.43,23.51,89100.0,18.4344,18.4973,18.4344,18.4973,89100.0
2015-04-20 15:10:00,23.51,23.54,23.49,23.53,70000.0,18.4973,18.5209,18.4816,18.513,70000.0
2015-04-20 15:20:00,23.52,23.53,23.49,23.5,107300.0,18.5052,18.513,18.4816,18.4894,107300.0
2015-04-20 15:30:00,23.5,23.52,23.45,23.46,120500.0,18.4894,18.5052,18.4501,18.458,120500.0
2015-04-20 15:40:00,23.46,23.49,23.44,23.46,176800.0,18.458,18.4816,18.4422,18.458,176800.0
2015-04-20 15:50:00,23.47,23.52,23.46,23.51,289400.0,18.4658,18.5052,18.458,18.4973,289400.0
2015-04-21 09:30:00,23.47,23.6,23.36,23.5,213700.0,18.4658,18.5681,18.3793,18.4894,213700.0
2015-04-21 09:40:00,23.49,23.53,23.4,23.44,263800.0,18.4816,18.513,18.4108,18.4422,263800.0
2015-04-21 09:50:00,23.45,23.45,23.32,23.33,139600.0,18.4501,18.4501,18.3478,18.3557,139600.0
2015-04-21 10:00:00,23.34,23.42,23.3,23.39,126300.0,18.3636,18.4265,18.3321,18.4029,126300.0
2015-04-21 10:10:00,23.39,23.4,23.33,23.33,62200.0,18.4029,18.4108,18.3557,18.3557,62200.0
2015-04-21 10:20:00,23.33,23.36,23.27,23.27,67400.0,18.3557,18.3793,18.3085,18.3085,67400.0
2015-04-21 10:30:00,23.27,23.37,23.27,23.3,76000.0,18.3085,18.3872,18.3085,18.3321,76000.0
2015-04-21 10:40:00,23.3,23.38,23.28,23.35,86900.0,18.3321,18.395,18.3164,18.3714,86900.0
2015-04-21 10:50:00,23.35,23.35,23.29,23.35,77600.0,18.3714,18.3714,18.3242,18.3714,77600.0
2015-04-21 11:00:00,23.36,23.36,23.31,23.35,58700.0,18.3793,18.3793,18.34,18.3714,58700.0
2015-04-21 11:10:00,23.35,23.41,23.34,23.35,91400.0,18.3714,18.4186,18.3636,18.3714,91400.0
2015-04-21 11:20:00,23.36,23.36,23.3,23.31,68100.0,18.3793,18.3793,18.3321,18.34,68100.0
2015-04-21 11:30:00,23.32,23.38,23.32,23.34,53500.0,18.3478,18.395,18.3478,18.3636,53500.0
2015-04-21 11:40:00,23.33,23.35,23.31,23.32,76400.0,18.3557,18.3714,18.34,18.3478,76400.0
2015-04-21 11:50:00,23.31,23.37,23.31,23.35,72600.0,18.34,18.3872,18.34,18.3714,72600.0
2015-04-21 12:00:00,23.35,23.39,23.34,23.37,77100.0,18.3714,18.4029,18.3636,18.3872,77100.0
2015-04-21 12:10:00,23.37,23.4,23.34,23.4,85000.0,18.3872,18.4108,18.3636,18.4108,85000.0
2015-04-21 12:20:00,23.39,23.43,23.37,23.42,72700.0,18.4029,18.4344,18.3872,18.4265,72700.0
2015-04-21 12:30:00,23.43,23.49,23.42,23.48,107700.0,18.4344,18.4816,18.4265,18.4737,107700.0
2015-04-21 12:40:00,23.48,23.54,23.47,23.49,79400.0,18.4737,18.5209,18.4658,18.4816,79400.0
2015-04-21 12:50:00,23.48,23.54,23.48,23.5,63700.0,18.4737,18.5209,18.4737,18.4894,63700.0
2015-04-21 13:00:00,23.5,23.5,23.44,23.46,83500.0,18.4894,18.4894,18.4422,18.458,83500.0
2015-04-21 13:10:00,23.46,23.51,23.46,23.5,49100.0,18.458,18.4973,18.458,18.4894,49100.0
2015-04-21 13:20:00,23.5,23.5,23.46,23.48,46700.0,18.4894,18.4894,18.458,18.4737,46700.0
2015-04-21 13:30:00,23.47,23.47,23.4,23.42,49400.0,18.4658,18.4658,18.4108,18.4265,49400.0
2015-04-21 13:40:00,23.42,23.44,23.35,23.39,48900.0,18.4265,18.4422,18.3714,18.4029,48900.0
2015-04-21 13:50:00,23.39,23.44,23.37,23.42,43800.0,18.4029,18.4422,18.3872,18.4265,43800.0
2015-04-21 14:00:00,23.43,23.48,23.42,23.45,72200.0,18.4344,18.4737,18.4265,18.4501,72200.0
2015-04-21 14:10:00,23.45,23.47,23.43,23.46,43700.0,18.4501,18.4658,18.4344,18.458,43700.0
2015-04-21 14:20:00,23.47,23.49,23.44,23.46,57500.0,18.4658,18.4816,18.4422,18.458,57500.0
2015-04-21 14:30:00,23.46,23.48,23.42,23.46,51300.0,18.458,18.4737,18.4265,18.458,51300.0
2015-04-21 14:40:00,23.47,23.54,23.47,23.52,71800.0,18.4658,18.5209,18.4658,18.5052,71800.0
2015-04-21 14:50:00,23.52,23.57,23.51,23.56,113200.0,18.5052,18.5445,18.4973,18.5367,113200.0
2015-04-21 15:00:00,23.56,23.57,23.51,23.51,93400.0,18.5367,18.5445,18.4973,18.4973,93400.0
2015-04-21 15:10:00,23.51,23.56,23.51,23.55,75200.0,18.4973,18.5367,18.4973,18.5288,75200.0
2015-04-21 15:20:00,23.56,23.56,23.48,23.48,83500.0,18.5367,18.5367,18.4737,18.4737,83500.0
2015-04-21 15:30:00,23.49,23.53,23.48,23.51,58800.0,18.4816,18.513,18.4737,18.4973,58800.0
2015-04-21 15:40:00,23.51,23.53,23.46,23.5,141800.0,18.4973,18.513,18.458,18.4894,141800.0
2015-04-21 15:50:00,23.5,23.52,23.49,23.5,194400.0,18.4894,18.5052,18.4816,18.4894,194400.0
2015-04-22 09:30:00,23.4,23.49,23.22,23.41,179500.0,18.4108,18.4816,18.2691,18.4186,179500.0
2015-04-22 09:40:00,23.4,23.42,23.3,23.37,168600.0,18.4108,18.4265,18.3321,18.3872,168600.0
2015-04-22 09:50:00,23.37,23.38,23.22,23.24,98700.0,18.3872,18.395,18.2691,18.2849,98700.0
2015-04-22 10:00:00,23.24,23.25,22.9,22.9,345300.0,18.2849,18.2927,18.0174,18.0174,345300.0
2015-04-22 10:10:00,22.9,22.95,22.84,22.84,163800.0,18.0174,18.0567,17.9702,17.9702,163800.0
2015-04-22 10:20:00,22.84,22.88,22.76,22.82,220000.0,17.9702,18.0016,17.9072,17.9544,220000.0
2015-04-22 10:30:00,22.82,22.93,22.79,22.82,133400.0,17.9544,18.041,17.9308,17.9544,133400.0
2015-04-22 10:40:00,22.82,22.86,22.77,22.83,128800.0,17.9544,17.9859,17.9151,17.9623,128800.0
2015-04-22 10:50:00,22.83,22.86,22.7,22.72,392200.0,17.9623,17.9859,17.86,17.8758,392200.0
2015-04-22 11:00:00,22.72,22.74,22.66,22.68,118100.0,17.8758,17.8915,17.8285,17.8443,118100.0
2015-04-22 11:10:00,22.68,22.81,22.66,22.77,144600.0,17.8443,17.9466,17.8285,17.9151,144600.0
2015-04-22 11:20:00,22.78,22.79,22.72,22.75,90500.0,17.923,17.9308,17.8758,17.8994,90500.0
2015-04-22 11:30:00,22.75,22.77,22.71,22.73,94100.0,17.8994,17.9151,17.8679,17.8836,94100.0
2015-04-22 11:40:00,22.72,22.75,22.72,22.73,74300.0,17.8758,17.8994,17.8758,17.8836,74300.0
2015-04-22 11:50:00,22.73,22.76,22.72,22.74,80700.0,17.8836,17.9072,17.8758,17.8915,80700.0
2015-04-22 12:00:00,22.73,22.77,22.72,22.77,93100.0,17.8836,17.9151,17.8758,17.9151,93100.0
2015-04-22 12:10:00,22.77,22.82,22.77,22.78,66700.0,17.9151,17.9544,17.9151,17.923,66700.0
2015-04-22 12:20:00,22.79,22.8,22.74,22.75,55300.0,17.9308,17.9387,17.8915,17.8994,55300.0
2015-04-22 12:30:00,22.75,22.8,22.74,22.78,87000.0,17.8994,17.9387,17.8915,17.923,87000.0
2015-04-22 12:40:00,22.78,22.78,22.71,22.73,55500.0,17.923,17.923,17.8679,17.8836,55500.0
2015-04-22 12:50:00,22.73,22.73,22.68,22.7,72900.0,17.8836,17.8836,17.8443,17.86,72900.0
2015-04-22 13:00:00,22.7,22.7,22.67,22.69,54200.0,17.86,17.86,17.8364,17.8521,54200.0
2015-04-22 13:10:00,22.69,22.69,22.65,22.66,57200.0,17.8521,17.8521,17.8207,17.8285,57200.0
2015-04-22 13:20:00,22.66,22.67,22.64,22.65,55600.0,17.8285,17.8364,17.8128,17.8207,55600.0
2015-04-22 13:30:00,22.65,22.67,22.64,22.66,65700.0,17.8207,17.8364,17.8128,17.8285,65700.0
2015-04-22 13:40:00,22.67,22.67,22.59,22.59,81900.0,17.8364,17.8364,17.7735,17.7735,81900.0
2015-04-22 13:50:00,22.59,22.63,22.58,22.6,66300.0,17.7735,17.8049,17.7656,17.7813,66300.0
2015-04-22 14:00:00,22.6,22.68,22.59,22.68,84800.0,17.7813,17.8443,17.7735,17.8443,84800.0
2015-04-22 14:10:00,22.68,22.68,22.61,22.65,64600.0,17.8443,17.8443,17.7892,17.8207,64600.0
2015-04-22 14:20:00,22.65,22.68,22.63,22.65,53800.0,17.8207,17.8443,17.8049,17.8207,53800.0
2015-04-22 14:30:00,22.66,22.69,22.65,22.68,55300.0,17.8285,17.8521,17.8207,17.8443,55300.0
2015-04-22 14:40:00,22.69,22.76,22.69,22.76,232600.0,17.8521,17.9072,17.8521,17.9072,232600.0
2015-04-22 14:50:00,22.76,22.85,22.75,22.83,178600.0,17.9072,17.978,17.8994,17.9623,178600.0
2015-04-22 15:00:00,22.83,22.86,22.8,22.81,110400.0,17.9623,17.9859,17.9387,17.9466,110400.0
2015-04-22 15:10:00,22.81,22.83,22.78,22.81,98900.0,17.9466,17.9623,17.923,17.9466,98900.0
2015-04-22 15:20:00,22.82,22.83,22.78,22.79,164100.0,17.9544,17.9623,17.923,17.9308,164100.0
2015-04-22 15:30:00,22.79,22.81,22.76,22.77,137200.0,17.9308,17.9466,17.9072,17.9151,137200.0
2015-04-22 15:40:00,22.77,22.81,22.75,22.75,177600.0,17.9151,17.9466,17.8994,17.8994,177600.0
2015-04-22 15:50:00,22.76,22.82,22.75,22.77,547000.0,17.9072,17.9544,17.8994,17.9151,547000.0
2015-04-23 09:30:00,23.02,23.03,22.93,22.94,261600.0,18.1118,18.1197,18.041,18.0488,261600.0
2015-04-23 09:40:00,22.93,23.02,22.88,22.98,184700.0,18.041,18.1118,18.0016,18.0803,184700.0
2015-04-23 09:50:00,22.98,23.0,22.92,22.96,120300.0,18.0803,18.0961,18.0331,18.0646,120300.0
2015-04-23 10:00:00,22.96,23.01,22.93,22.96,152400.0,18.0646,18.1039,18.041,18.0646,152400.0
2015-04-23 10:10:00,22.97,23.05,22.95,23.04,154800.0,18.0724,18.1354,18.0567,18.1275,154800.0
2015-04-23 10:20:00,23.03,23.13,23.01,23.06,198100.0,18.1197,18.1983,18.1039,18.1433,198100.0
2015-04-23 10:30:00,23.05,23.1,23.05,23.09,95000.0,18.1354,18.1747,18.1354,18.1669,95000.0
2015-04-23 10:40:00,23.1,23.15,23.08,23.11,128800.0,18.1747,18.2141,18.159,18.1826,128800.0
2015-04-23 10:50:00,23.11,23.16,23.08,23.15,119800.0,18.1826,18.2219,18.159,18.2141,119800.0
2015-04-23 11:00:00,23.15,23.22,23.14,23.22,89100.0,18.2141,18.2691,18.2062,18.2691,89100.0
2015-04-23 11:10:00,23.21,23.23,23.16,23.16,57200.0,18.2613,18.277,18.2219,18.2219,57200.0
2015-04-23 11:20:00,23.17,23.23,23.16,23.17,116600.0,18.2298,18.277,18.2219,18.2298,116600.0
2015-04-23 11:30:00,23.17,23.32,23.16,23.29,151200.0,18.2298,18.3478,18.2219,18.3242,151200.0
2015-04-23 11:40:00,23.3,23.36,23.27,23.34,148200.0,18.3321,18.3793,18.3085,18.3636,148200.0
2015-04-23 11:50:00,23.33,23.38,23.33,23.37,133600.0,18.3557,18.395,18.3557,18.3872,133600.0
2015-04-23 12:00:00,23.38,23.43,23.37,23.41,120200.0,18.395,18.4344,18.3872,18.4186,120200.0
2015-04-23 12:10:00,23.42,23.42,23.35,23.35,99300.0,18.4265,18.4265,18.3714,18.3714,99300.0
2015-04-23 12:20:00,23.35,23.35,23.28,23.33,109500.0,18.3714,18.3714,18.3164,18.3557,109500.0
2015-04-23 12:30:00,23.33,23.4,23.32,23.39,94700.0,18.3557,18.4108,18.3478,18.4029,94700.0
2015-04-23 12:40:00,23.4,23.4,23.36,23.36,77400.0,18.4108,18.4108,18.3793,18.3793,77400.0
2015-04-23 12:50:00,23.35,23.36,23.33,23.33,31800.0,18.3714,18.3793,18.3557,18.3557,31800.0
2015-04-23 13:00:00,23.34,23.4,23.33,23.39,69100.0,18.3636,18.4108,18.3557,18.4029,69100.0
2015-04-23 13:10:00,23.4,23.42,23.38,23.4,79000.0,18.4108,18.4265,18.395,18.4108,79000.0
2015-04-23 13:20:00,23.4,23.47,23.4,23.46,66300.0,18.4108,18.4658,18.4108,18.458,66300.0
2015-04-23 13:30:00,23.46,23.54,23.46,23.49,145500.0,18.458,18.5209,18.458,18.4816,145500.0
2015-04-23 13:40:00,23.49,23.53,23.48,23.52,111000.0,18.4816,18.513,18.4737,18.5052,111000.0
2015-04-23 13:50:00,23.52,23.54,23.47,23.48,86500.0,18.5052,18.5209,18.4658,18.4737,86500.0
2015-04-23 14:00:00,23.48,23.53,23.45,23.53,78700.0,18.4737,18.513,18.4501,18.513,78700.0
2015-04-23 14:10:00,23.53,23.54,23.49,23.51,88500.0,18.513,18.5209,18.4816,18.4973,88500.0
2015-04-23 14:20:00,23.51,23.54,23.5,23.51,103200.0,18.4973,18.5209,18.4894,18.4973,103200.0
2015-04-23 14:30:00,23.51,23.54,23.51,23.54,87900.0,18.4973,18.5209,18.4973,18.5209,87900.0
2015-04-23 14:40:00,23.54,23.55,23.47,23.51,84700.0,18.5209,18.5288,18.4658,18.4973,84700.0
2015-04-23 14:50:00,23.5,23.51,23.47,23.5,71000.0,18.4894,18.4973,18.4658,18.4894,71000.0
2015-04-23 15:00:00,23.5,23.53,23.47,23.52,129700.0,18.4894,18.513,18.4658,18.5052,129700.0
2015-04-23 15:10:00,23.53,23.53,23.5,23.51,157800.0,18.513,18.513,18.4894,18.4973,157800.0
2015-04-23 15:20:00,23.51,23.52,23.47,23.47,287500.0,18.4973,18.5052,18.4658,18.4658,287500.0
2015-04-23 15:30:00,23.47,23.48,23.45,23.45,165700.0,18.4658,18.4737,18.4501,18.4501,165700.0
2015-04-23 15:40:00,23.45,23.53,23.42,23.45,456300.0,18.4501,18.513,18.4265,18.4501,456300.0
2015-04-23 15:50:00,23.45,23.51,23.42,23.46,656000.0,18.4501,18.4973,18.4265,18.458,656000.0
2015-04-24 09:30:00,24.33,24.64,24.25,24.62,807600.0,19.1425,19.3864,19.0795,19.3706,807600.0
2015-04-24 09:40:00,24.62,24.76,24.52,24.74,457600.0,19.3706,19.4808,19.292,19.4651,457600.0
2015-04-24 09:50:00,24.74,24.78,24.58,24.65,462600.0,19.4651,19.4965,19.3392,19.3942,462600.0
2015-04-24 10:00:00,24.64,24.69,24.48,24.59,399100.0,19.3864,19.4257,19.2605,19.347,399100.0
2015-04-24 10:10:00,24.59,24.62,24.48,24.59,360500.0,19.347,19.3706,19.2605,19.347,360500.0
2015-04-24 10:20:00,24.6,24.69,24.56,24.67,411800.0,19.3549,19.4257,19.3234,19.41,411800.0
2015-04-24 10:30:00,24.68,24.8,24.68,24.79,548200.0,19.4178,19.5123,19.4178,19.5044,548200.0
2015-04-24 10:40:00,24.79,24.97,24.76,24.96,492100.0,19.5044,19.646,19.4808,19.6381,492100.0
2015-04-24 10:50:00,24.95,24.96,24.86,24.87,309700.0,19.6303,19.6381,19.5595,19.5673,309700.0
2015-04-24 11:00:00,24.87,25.07,24.85,25.07,379600.0,19.5673,19.7247,19.5516,19.7247,379600.0
2015-04-24 11:10:00,25.07,25.12,24.96,25.09,348400.0,19.7247,19.764,19.6381,19.7404,348400.0
2015-04-24 11:20:00,25.08,25.15,25.01,25.02,299800.0,19.7326,19.7876,19.6775,19.6854,299800.0
2015-04-24 11:30:00,25.03,25.05,24.93,24.95,222400.0,19.6932,19.709,19.6145,19.6303,222400.0
2015-04-24 11:40:00,24.96,25.02,24.95,25.02,143700.0,19.6381,19.6854,19.6303,19.6854,143700.0
2015-04-24 11:50:00,25.02,25.12,25.01,25.1,139100.0,19.6854,19.764,19.6775,19.7483,139100.0
2015-04-24 12:00:00,25.1,25.11,25.03,25.1,157500.0,19.7483,19.7562,19.6932,19.7483,157500.0
2015-04-24 12:10:00,25.09,25.23,25.04,25.21,238600.0,19.7404,19.8506,19.7011,19.8348,238600.0
2015-04-24 12:20:00,25.21,25.25,25.14,25.15,274600.0,19.8348,19.8663,19.7798,19.7876,274600.0
2015-04-24 12:30:00,25.15,25.2,25.07,25.08,241600.0,19.7876,19.827,19.7247,19.7326,241600.0
2015-04-24 12:40:00,25.09,25.13,25.08,25.13,153300.0,19.7404,19.7719,19.7326,19.7719,153300.0
2015-04-24 12:50:00,25.13,25.27,25.11,25.25,190200.0,19.7719,19.8821,19.7562,19.8663,190200.0
2015-04-24 13:00:00,25.24,25.26,25.19,25.23,160700.0,19.8584,19.8742,19.8191,19.8506,160700.0
2015-04-24 13:10:00,25.24,25.25,25.2,25.22,130100.0,19.8584,19.8663,19.827,19.8427,130100.0
2015-04-24 13:20:00,25.22,25.23,25.16,25.21,134700.0,19.8427,19.8506,19.7955,19.8348,134700.0
2015-04-24 13:30:00,25.2,25.25,25.17,25.24,111900.0,19.827,19.8663,19.8034,19.8584,111900.0
2015-04-24 13:40:00,25.24,25.25,25.22,25.23,93600.0,19.8584,19.8663,19.8427,19.8506,93600.0
2015-04-24 13:50:00,25.23,25.28,25.22,25.27,136700.0,19.8506,19.8899,19.8427,19.8821,136700.0
2015-04-24 14:00:00,25.27,25.38,25.27,25.37,224800.0,19.8821,19.9686,19.8821,19.9607,224800.0
2015-04-24 14:10:00,25.37,25.38,25.32,25.32,227300.0,19.9607,19.9686,19.9214,19.9214,227300.0
2015-04-24 14:20:00,25.33,25.33,25.07,25.08,345200.0,19.9293,19.9293,19.7247,19.7326,345200.0
2015-04-24 14:30:00,25.08,25.08,24.96,24.98,217100.0,19.7326,19.7326,19.6381,19.6539,217100.0
2015-04-24 14:40:00,24.99,25.04,24.99,25.02,112600.0,19.6618,19.7011,19.6618,19.6854,112600.0
2015-04-24 14:50:00,25.01,25.09,24.97,25.09,170100.0,19.6775,19.7404,19.646,19.7404,170100.0
2015-04-24 15:00:00,25.09,25.14,25.06,25.14,144900.0,19.7404,19.7798,19.7168,19.7798,144900.0
2015-04-24 15:10:00,25.14,25.14,25.03,25.04,172400.0,19.7798,19.7798,19.6932,19.7011,172400.0
2015-04-24 15:20:00,25.04,25.06,25.0,25.02,177500.0,19.7011,19.7168,19.6696,19.6854,177500.0
2015-04-24 15:30:00,25.03,25.04,25.01,25.03,189000.0,19.6932,19.7011,19.6775,19.6932,189000.0
2015-04-24 15:40:00,25.04,25.06,24.99,25.0,419400.0,19.7011,19.7168,19.6618,19.6696,419400.0
2015-04-24 15:50:00,25.0,25.05,24.98,24.99,733200.0,19.6696,19.709,19.6539,19.6618,733200.0
2015-04-27 09:30:00,25.47,25.7,25.47,25.57,468100.0,20.0394,20.2204,20.0394,20.1181,468100.0
2015-04-27 09:40:00,25.57,25.62,25.43,25.47,287700.0,20.1181,20.1574,20.0079,20.0394,287700.0
2015-04-27 09:50:00,25.46,25.48,25.27,25.33,379500.0,20.0315,20.0473,19.8821,19.9293,379500.0
2015-04-27 10:00:00,25.33,25.72,25.33,25.59,421400.0,19.9293,20.2361,19.9293,20.1338,421400.0
2015-04-27 10:10:00,25.6,25.73,25.59,25.71,308500.0,20.1417,20.244,20.1338,20.2282,308500.0
2015-04-27 10:20:00,25.72,25.74,25.65,25.65,308000.0,20.2361,20.2518,20.181,20.181,308000.0
2015-04-27 10:30:00,25.66,25.68,25.51,25.53,433800.0,20.1889,20.2046,20.0709,20.0866,433800.0
2015-04-27 10:40:00,25.52,25.64,25.5,25.62,211700.0,20.0787,20.1732,20.063,20.1574,211700.0
2015-04-27 10:50:00,25.63,25.75,25.61,25.74,360600.0,20.1653,20.2597,20.1496,20.2518,360600.0
2015-04-27 11:00:00,25.74,25.79,25.73,25.78,209400.0,20.2518,20.2912,20.244,20.2833,209400.0
2015-04-27 11:10:00,25.78,25.9,25.77,25.87,241100.0,20.2833,20.3777,20.2754,20.3541,241100.0
2015-04-27 11:20:00,25.87,25.88,25.77,25.85,252800.0,20.3541,20.362,20.2754,20.3384,252800.0
2015-04-27 11:30:00,25.86,25.97,25.85,25.95,238600.0,20.3463,20.4328,20.3384,20.4171,238600.0
2015-04-27 11:40:00,25.95,25.98,25.91,25.96,103800.0,20.4171,20.4407,20.3856,20.4249,103800.0
2015-04-27 11:50:00,25.95,26.0,25.91,25.99,187000.0,20.4171,20.4564,20.3856,20.4485,187000.0
2015-04-27 12:00:00,25.99,26.17,25.97,26.14,598400.0,20.4485,20.5902,20.4328,20.5666,598400.0
2015-04-27 12:10:00,26.13,26.25,26.11,26.23,277200.0,20.5587,20.6531,20.543,20.6374,277200.0
2015-04-27 12:20:00,26.23,26.27,26.22,26.26,135100.0,20.6374,20.6688,20.6295,20.661,135100.0
2015-04-27 12:30:00,26.27,26.36,26.2,26.2,328000.0,20.6688,20.7396,20.6138,20.6138,328000.0
2015-04-27 12:40:00,26.2,26.34,26.12,26.33,211100.0,20.6138,20.7239,20.5508,20.716,211100.0
2015-04-27 12:50:00,26.33,26.35,26.26,26.26,199400.0,20.716,20.7318,20.661,20.661,199400.0
2015-04-27 13:00:00,26.26,26.27,26.12,26.13,128600.0,20.661,20.6688,20.5508,20.5587,128600.0
2015-04-27 13:10:00,26.13,26.14,26.02,26.08,128700.0,20.5587,20.5666,20.4721,20.5193,128700.0
2015-04-27 13:20:00,26.08,26.2,26.08,26.08,124400.0,20.5193,20.6138,20.5193,20.5193,124400.0
2015-04-27 13:30:00,26.09,26.09,26.04,26.08,94200.0,20.5272,20.5272,20.4879,20.5193,94200.0
2015-04-27 13:40:00,26.08,26.11,26.05,26.06,85400.0,20.5193,20.543,20.4957,20.5036,85400.0
2015-04-27 13:50:00,26.06,26.12,26.04,26.04,65900.0,20.5036,20.5508,20.4879,20.4879,65900.0
2015-04-27 14:00:00,26.04,26.06,26.02,26.03,89200.0,20.4879,20.5036,20.4721,20.48,89200.0
2015-04-27 14:10:00,26.04,26.08,26.02,26.05,101300.0,20.4879,20.5193,20.4721,20.4957,101300.0
2015-04-27 14:20:00,26.05,26.11,26.01,26.1,72400.0,20.4957,20.543,20.4643,20.5351,72400.0
2015-04-27 14:30:00,26.09,26.09,26.02,26.02,96200.0,20.5272,20.5272,20.4721,20.4721,96200.0
2015-04-27 14:40:00,26.02,26.03,25.94,26.03,171500.0,20.4721,20.48,20.4092,20.48,171500.0
2015-04-27 14:50:00,26.03,26.03,25.94,25.95,105100.0,20.48,20.48,20.4092,20.4171,105100.0
2015-04-27 15:00:00,25.95,25.99,25.91,25.92,136500.0,20.4171,20.4485,20.3856,20.3935,136500.0
2015-04-27 15:10:00,25.93,25.93,25.85,25.88,168400.0,20.4013,20.4013,20.3384,20.362,168400.0
2015-04-27 15:20:00,25.88,25.9,25.77,25.78,242400.0,20.362,20.3777,20.2754,20.2833,242400.0
2015-04-27 15:30:00,25.78,25.78,25.64,25.69,470000.0,20.2833,20.2833,20.1732,20.2125,470000.0
2015-04-27 15:40:00,25.7,25.7,25.63,25.64,483000.0,20.2204,20.2204,20.1653,20.1732,483000.0
2015-04-27 15:50:00,25.64,25.71,25.56,25.59,964400.0,20.1732,20.2282,20.1102,20.1338,964400.0
2015-04-28 09:30:00,25.75,25.96,25.67,25.94,521200.0,20.2597,20.4249,20.1968,20.4092,521200.0
2015-04-28 09:40:00,25.93,26.06,25.87,25.93,354600.0,20.4013,20.5036,20.3541,20.4013,354600.0
2015-04-28 09:50:00,25.94,26.0,25.75,25.91,378500.0,20.4092,20.4564,20.2597,20.3856,378500.0
2015-04-28 10:00:00,25.9,26.18,25.88,26.04,405900.0,20.3777,20.598,20.362,20.4879,405900.0
2015-04-28 10:10:00,26.04,26.19,26.01,26.1,293900.0,20.4879,20.6059,20.4643,20.5351,293900.0
2015-04-28 10:20:00,26.11,26.16,25.99,26.05,235400.0,20.543,20.5823,20.4485,20.4957,235400.0
2015-04-28 10:30:00,26.04,26.13,26.01,26.11,175300.0,20.4879,20.5587,20.4643,20.543,175300.0
2015-04-28 10:40:00,26.11,26.15,26.06,26.12,114300.0,20.543,20.5744,20.5036,20.5508,114300.0
2015-04-28 10:50:00,26.13,26.21,26.11,26.2,160200.0,20.5587,20.6216,20.543,20.6138,160200.0
2015-04-28 11:00:00,26.21,26.21,26.05,26.1,154200.0,20.6216,20.6216,20.4957,20.5351,154200.0
2015-04-28 11:10:00,26.1,26.21,26.07,26.19,158000.0,20.5351,20.6216,20.5115,20.6059,158000.0
2015-04-28 11:20:00,26.19,26.21,26.14,26.17,125800.0,20.6059,20.6216,20.5666,20.5902,125800.0
2015-04-28 11:30:00,26.17,26.21,26.15,26.18,112700.0,20.5902,20.6216,20.5744,20.598,112700.0
2015-04-28 11:40:00,26.17,26.22,26.17,26.21,74700.0,20.5902,20.6295,20.5902,20.6216,74700.0
2015-04-28 11:50:00,26.21,26.23,26.17,26.19,83800.0,20.6216,20.6374,20.5902,20.6059,83800.0
2015-04-28 12:00:00,26.19,26.23,26.17,26.21,59400.0,20.6059,20.6374,20.5902,20.6216,59400.0
2015-04-28 12:10:00,26.21,26.22,26.17,26.18,69400.0,20.6216,20.6295,20.5902,20.598,69400.0
2015-04-28 12:20:00,26.17,26.21,26.15,26.19,71500.0,20.5902,20.6216,20.5744,20.6059,71500.0
2015-04-28 12:30:00,26.18,26.21,26.17,26.19,56200.0,20.598,20.6216,20.5902,20.6059,56200.0
2015-04-28 12:40:00,26.2,26.23,26.12,26.13,107300.0,20.6138,20.6374,20.5508,20.5587,107300.0
2015-04-28 12:50:00,26.14,26.15,26.05,26.11,93700.0,20.5666,20.5744,20.4957,20.543,93700.0
2015-04-28 13:00:00,26.11,26.14,26.09,26.13,116100.0,20.543,20.5666,20.5272,20.5587,116100.0
2015-04-28 13:10:00,26.13,26.18,26.13,26.16,101100.0,20.5587,20.598,20.5587,20.5823,101100.0
2015-04-28 13:20:00,26.16,26.21,26.15,26.2,90600.0,20.5823,20.6216,20.5744,20.6138,90600.0
2015-04-28 13:30:00,26.21,26.22,26.18,26.2,86500.0,20.6216,20.6295,20.598,20.6138,86500.0
2015-04-28 13:40:00,26.21,26.22,26.18,26.21,72600.0,20.6216,20.6295,20.598,20.6216,72600.0
2015-04-28 13:50:00,26.2,26.23,26.16,26.17,155000.0,20.6138,20.6374,20.5823,20.5902,155000.0
2015-04-28 14:00:00,26.17,26.21,26.16,26.18,93600.0,20.5902,20.6216,20.5823,20.598,93600.0
2015-04-28 14:10:00,26.17,26.21,26.16,26.18,77100.0,20.5902,20.6216,20.5823,20.598,77100.0
2015-04-28 14:20:00,26.17,26.25,26.17,26.21,83800.0,20.5902,20.6531,20.5902,20.6216,83800.0
2015-04-28 14:30:00,26.22,26.22,26.17,26.21,92700.0,20.6295,20.6295,20.5902,20.6216,92700.0
2015-04-28 14:40:00,26.21,26.24,26.2,26.24,113300.0,20.6216,20.6452,20.6138,20.6452,113300.0
2015-04-28 14:50:00,26.24,26.29,26.23,26.29,92200.0,20.6452,20.6846,20.6374,20.6846,92200.0
2015-04-28 15:00:00,26.28,26.37,26.27,26.37,198700.0,20.6767,20.7475,20.6688,20.7475,198700.0
2015-04-28 15:10:00,26.37,26.38,26.36,26.38,114500.0,20.7475,20.7554,20.7396,20.7554,114500.0
2015-04-28 15:20:00,26.38,26.38,26.32,26.32,161800.0,20.7554,20.7554,20.7082,20.7082,161800.0
2015-04-28 15:30:00,26.32,26.33,26.27,26.27,232400.0,20.7082,20.716,20.6688,20.6688,232400.0
2015-04-28 15:40:00,26.28,26.3,26.27,26.28,235700.0,20.6767,20.6924,20.6688,20.6767,235700.0
2015-04-28 15:50:00,26.29,26.38,26.28,26.37,608400.0,20.6846,20.7554,20.6767,20.7475,608400.0
2015-04-29 09:30:00,26.28,26.58,26.21,26.49,372700.0,20.6767,20.9127,20.6216,20.8419,372700.0
2015-04-29 09:40:00,26.48,26.54,26.43,26.52,225300.0,20.8341,20.8813,20.7947,20.8655,225300.0
2015-04-29 09:50:00,26.53,26.79,26.52,26.74,578700.0,20.8734,21.078,20.8655,21.0386,578700.0
2015-04-29 10:00:00,26.74,26.75,26.5,26.51,580200.0,21.0386,21.0465,20.8498,20.8577,580200.0
2015-04-29 10:10:00,26.52,26.58,26.47,26.53,207100.0,20.8655,20.9127,20.8262,20.8734,207100.0
2015-04-29 10:20:00,26.53,26.59,26.43,26.47,194600.0,20.8734,20.9206,20.7947,20.8262,194600.0
2015-04-29 10:30:00,26.48,26.53,26.35,26.39,237900.0,20.8341,20.8734,20.7318,20.7633,237900.0
2015-04-29 10:40:00,26.38,26.47,26.34,26.41,261500.0,20.7554,20.8262,20.7239,20.779,261500.0
2015-04-29 10:50:00,26.41,26.49,26.41,26.49,95300.0,20.779,20.8419,20.779,20.8419,95300.0
2015-04-29 11:00:00,26.48,26.54,26.44,26.46,124600.0,20.8341,20.8813,20.8026,20.8183,124600.0
2015-04-29 11:10:00,26.46,26.49,26.4,26.41,108900.0,20.8183,20.8419,20.7711,20.779,108900.0
2015-04-29 11:20:00,26.4,26.53,26.39,26.51,141500.0,20.7711,20.8734,20.7633,20.8577,141500.0
2015-04-29 11:30:00,26.51,26.51,26.46,26.49,140000.0,20.8577,20.8577,20.8183,20.8419,140000.0
2015-04-29 11:40:00,26.49,26.5,26.46,26.48,80700.0,20.8419,20.8498,20.8183,20.8341,80700.0
2015-04-29 11:50:00,26.47,26.5,26.47,26.5,55000.0,20.8262,20.8498,20.8262,20.8498,55000.0
2015-04-29 12:00:00,26.49,26.5,26.46,26.47,96100.0,20.8419,20.8498,20.8183,20.8262,96100.0
2015-04-29 12:10:00,26.48,26.52,26.46,26.48,135500.0,20.8341,20.8655,20.8183,20.8341,135500.0
2015-04-29 12:20:00,26.48,26.51,26.46,26.51,115300.0,20.8341,20.8577,20.8183,20.8577,115300.0
2015-04-29 12:30:00,26.5,26.51,26.44,26.44,77300.0,20.8498,20.8577,20.8026,20.8026,77300.0
2015-04-29 12:40:00,26.44,26.48,26.44,26.46,77300.0,20.8026,20.8341,20.8026,20.8183,77300.0
2015-04-29 12:50:00,26.46,26.49,26.43,26.44,68300.0,20.8183,20.8419,20.7947,20.8026,68300.0
2015-04-29 13:00:00,26.44,26.44,26.36,26.42,99800.0,20.8026,20.8026,20.7396,20.7869,99800.0
2015-04-29 13:10:00,26.41,26.45,26.37,26.44,64600.0,20.779,20.8105,20.7475,20.8026,64600.0
2015-04-29 13:20:00,26.43,26.5,26.43,26.5,116300.0,20.7947,20.8498,20.7947,20.8498,116300.0
2015-04-29 13:30:00,26.49,26.5,26.47,26.5,94100.0,20.8419,20.8498,20.8262,20.8498,94100.0
2015-04-29 13:40:00,26.5,26.5,26.46,26.47,71200.0,20.8498,20.8498,20.8183,20.8262,71200.0
2015-04-29 13:50:00,26.47,26.5,26.29,26.36,195700.0,20.8262,20.8498,20.6846,20.7396,195700.0
2015-04-29 14:00:00,26.35,26.38,26.09,26.21,297000.0,20.7318,20.7554,20.5272,20.6216,297000.0
2015-04-29 14:10:00,26.2,26.29,26.14,26.21,164800.0,20.6138,20.6846,20.5666,20.6216,164800.0
2015-04-29 14:20:00,26.21,26.41,26.2,26.37,190100.0,20.6216,20.779,20.6138,20.7475,190100.0
2015-04-29 14:30:00,26.37,26.5,26.37,26.5,120500.0,20.7475,20.8498,20.7475,20.8498,120500.0
2015-04-29 14:40:00,26.5,26.6,26.5,26.53,207500.0,20.8498,20.9285,20.8498,20.8734,207500.0
2015-04-29 14:50:00,26.53,26.58,26.51,26.55,131600.0,20.8734,20.9127,20.8577,20.8891,131600.0
2015-04-29 15:00:00,26.55,26.55,26.46,26.52,187700.0,20.8891,20.8891,20.8183,20.8655,187700.0
2015-04-29 15:10:00,26.52,26.53,26.49,26.53,131800.0,20.8655,20.8734,20.8419,20.8734,131800.0
2015-04-29 15:20:00,26.53,26.53,26.47,26.5,128300.0,20.8734,20.8734,20.8262,20.8498,128300.0
2015-04-29 15:30:00,26.5,26.51,26.48,26.48,150700.0,20.8498,20.8577,20.8341,20.8341,150700.0
2015-04-29 15:40:00,26.48,26.5,26.45,26.49,186600.0,20.8341,20.8498,20.8105,20.8419,186600.0
2015-04-29 15:50:00,26.49,26.5,26.48,26.5,336000.0,20.8419,20.8498,20.8341,20.8498,336000.0
2015-04-30 09:30:00,25.9,26.03,25.77,25.82,391800.0,20.3777,20.48,20.2754,20.3148,391800.0
2015-04-30 09:40:00,25.8,25.83,25.6,25.75,338100.0,20.299,20.3227,20.1417,20.2597,338100.0
2015-04-30 09:50:00,25.75,25.84,25.69,25.78,305400.0,20.2597,20.3305,20.2125,20.2833,305400.0
2015-04-30 10:00:00,25.78,25.92,25.75,25.84,220000.0,20.2833,20.3935,20.2597,20.3305,220000.0
2015-04-30 10:10:00,25.83,26.02,25.83,26.01,185400.0,20.3227,20.4721,20.3227,20.4643,185400.0
2015-04-30 10:20:00,26.01,26.08,25.95,26.08,166500.0,20.4643,20.5193,20.4171,20.5193,166500.0
2015-04-30 10:30:00,26.07,26.09,26.0,26.06,98300.0,20.5115,20.5272,20.4564,20.5036,98300.0
2015-04-30 10:40:00,26.06,26.17,26.05,26.05,208900.0,20.5036,20.5902,20.4957,20.4957,208900.0
2015-04-30 10:50:00,26.05,26.15,26.04,26.11,138700.0,20.4957,20.5744,20.4879,20.543,138700.0
2015-04-30 11:00:00,26.11,26.13,26.08,26.12,76400.0,20.543,20.5587,20.5193,20.5508,76400.0
2015-04-30 11:10:00,26.12,26.27,26.12,26.21,176900.0,20.5508,20.6688,20.5508,20.6216,176900.0
2015-04-30 11:20:00,26.22,26.26,26.2,26.24,109900.0,20.6295,20.661,20.6138,20.6452,109900.0
2015-04-30 11:30:00,26.25,26.38,26.24,26.38,161100.0,20.6531,20.7554,20.6452,20.7554,161100.0
2015-04-30 11:40:00,26.39,26.44,26.35,26.37,109600.0,20.7633,20.8026,20.7318,20.7475,109600.0
2015-04-30 11:50:00,26.37,26.39,26.33,26.36,97300.0,20.7475,20.7633,20.716,20.7396,97300.0
2015-04-30 12:00:00,26.35,26.4,26.3,26.31,92900.0,20.7318,20.7711,20.6924,20.7003,92900.0
2015-04-30 12:10:00,26.31,26.36,26.29,26.33,109600.0,20.7003,20.7396,20.6846,20.716,109600.0
2015-04-30 12:20:00,26.33,26.33,26.26,26.3,109800.0,20.716,20.716,20.661,20.6924,109800.0
2015-04-30 12:30:00,26.28,26.3,26.26,26.27,87800.0,20.6767,20.6924,20.661,20.6688,87800.0
2015-04-30 12:40:00,26.26,26.32,26.26,26.28,99800.0,20.661,20.7082,20.661,20.6767,99800.0
2015-04-30 12:50:00,26.28,26.31,26.25,26.26,76600.0,20.6767,20.7003,20.6531,20.661,76600.0
2015-04-30 13:00:00,26.27,26.28,26.24,26.27,61700.0,20.6688,20.6767,20.6452,20.6688,61700.0
2015-04-30 13:10:00,26.27,26.27,26.23,26.24,56600.0,20.6688,20.6688,20.6374,20.6452,56600.0
2015-04-30 13:20:00,26.24,26.31,26.23,26.3,146900.0,20.6452,20.7003,20.6374,20.6924,146900.0
2015-04-30 13:30:00,26.3,26.34,26.29,26.31,69400.0,20.6924,20.7239,20.6846,20.7003,69400.0
2015-04-30 13:40:00,26.32,26.47,26.31,26.44,95500.0,20.7082,20.8262,20.7003,20.8026,95500.0
2015-04-30 13:50:00,26.45,26.52,26.42,26.5,101600.0,20.8105,20.8655,20.7869,20.8498,101600.0
2015-04-30 14:00:00,26.5,26.53,26.49,26.52,160100.0,20.8498,20.8734,20.8419,20.8655,160100.0
2015-04-30 14:10:00,26.52,26.53,26.49,26.49,131400.0,20.8655,20.8734,20.8419,20.8419,131400.0
2015-04-30 14:20:00,26.5,26.51,26.43,26.44,73100.0,20.8498,20.8577,20.7947,20.8026,73100.0
2015-04-30 14:30:00,26.44,26.47,26.42,26.47,84600.0,20.8026,20.8262,20.7869,20.8262,84600.0
2015-04-30 14:40:00,26.47,26.53,26.46,26.51,133600.0,20.8262,20.8734,20.8183,20.8577,133600.0
2015-04-30 14:50:00,26.51,26.53,26.45,26.49,205400.0,20.8577,20.8734,20.8105,20.8419,205400.0
2015-04-30 15:00:00,26.48,26.52,26.43,26.46,110900.0,20.8341,20.8655,20.7947,20.8183,110900.0
2015-04-30 15:10:00,26.46,26.49,26.45,26.48,142100.0,20.8183,20.8419,20.8105,20.8341,142100.0
2015-04-30 15:20:00,26.48,26.51,26.47,26.49,203800.0,20.8341,20.8577,20.8262,20.8419,203800.0
2015-04-30 15:30:00,26.49,26.52,26.46,26.51,204100.0,20.8419,20.8655,20.8183,20.8577,204100.0
2015-04-30 15:40:00,26.51,26.51,26.49,26.5,263600.0,20.8577,20.8577,20.8419,20.8498,263600.0
2015-04-30 15:50:00,26.5,26.51,26.48,26.5,431000.0,20.8498,20.8577,20.8341,20.8498,431000.0
2015-05-01 09:30:00,26.17,26.39,26.14,26.21,293500.0,20.5902,20.7633,20.5666,20.6216,293500.0
2015-05-01 09:40:00,26.21,26.24,26.12,26.16,220400.0,20.6216,20.6452,20.5508,20.5823,220400.0
2015-05-01 09:50:00,26.15,26.51,26.14,26.5,331200.0,20.5744,20.8577,20.5666,20.8498,331200.0
2015-05-01 10:00:00,26.49,26.53,26.39,26.46,182800.0,20.8419,20.8734,20.7633,20.8183,182800.0
2015-05-01 10:10:00,26.46,26.48,26.37,26.4,134800.0,20.8183,20.8341,20.7475,20.7711,134800.0
2015-05-01 10:20:00,26.4,26.49,26.38,26.44,83100.0,20.7711,20.8419,20.7554,20.8026,83100.0
2015-05-01 10:30:00,26.45,26.5,26.34,26.35,127000.0,20.8105,20.8498,20.7239,20.7318,127000.0
2015-05-01 10:40:00,26.37,26.4,26.28,26.31,109000.0,20.7475,20.7711,20.6767,20.7003,109000.0
2015-05-01 10:50:00,26.32,26.33,26.26,26.29,106300.0,20.7082,20.716,20.661,20.6846,106300.0
2015-05-01 11:00:00,26.28,26.31,26.25,26.26,78400.0,20.6767,20.7003,20.6531,20.661,78400.0
2015-05-01 11:10:00,26.26,26.35,26.25,26.31,81100.0,20.661,20.7318,20.6531,20.7003,81100.0
2015-05-01 11:20:00,26.32,26.43,26.31,26.43,71900.0,20.7082,20.7947,20.7003,20.7947,71900.0
2015-05-01 11:30:00,26.43,26.47,26.4,26.4,80300.0,20.7947,20.8262,20.7711,20.7711,80300.0
2015-05-01 11:40:00,26.41,26.45,26.39,26.44,70900.0,20.779,20.8105,20.7633,20.8026,70900.0
2015-05-01 11:50:00,26.44,26.48,26.39,26.4,59200.0,20.8026,20.8341,20.7633,20.7711,59200.0
2015-05-01 12:00:00,26.4,26.42,26.23,26.25,125900.0,20.7711,20.7869,20.6374,20.6531,125900.0
2015-05-01 12:10:00,26.25,26.32,26.23,26.29,64900.0,20.6531,20.7082,20.6374,20.6846,64900.0
2015-05-01 12:20:00,26.29,26.37,26.27,26.34,91000.0,20.6846,20.7475,20.6688,20.7239,91000.0
2015-05-01 12:30:00,26.35,26.36,26.3,26.34,52900.0,20.7318,20.7396,20.6924,20.7239,52900.0
2015-05-01 12:40:00,26.33,26.39,26.33,26.37,54000.0,20.716,20.7633,20.716,20.7475,54000.0
2015-05-01 12:50:00,26.36,26.4,26.35,26.4,45100.0,20.7396,20.7711,20.7318,20.7711,45100.0
2015-05-01 13:00:00,26.4,26.44,26.39,26.42,44700.0,20.7711,20.8026,20.7633,20.7869,44700.0
2015-05-01 13:10:00,26.42,26.51,26.42,26.48,62800.0,20.7869,20.8577,20.7869,20.8341,62800.0
2015-05-01 13:20:00,26.49,26.52,26.47,26.5,115300.0,20.8419,20.8655,20.8262,20.8498,115300.0
2015-05-01 13:30:00,26.51,26.51,26.47,26.49,34400.0,20.8577,20.8577,20.8262,20.8419,34400.0
2015-05-01 13:40:00,26.48,26.51,26.48,26.5,44900.0,20.8341,20.8577,20.8341,20.8498,44900.0
2015-05-01 13:50:00,26.49,26.53,26.47,26.48,179200.0,20.8419,20.8734,20.8262,20.8341,179200.0
2015-05-01 14:00:00,26.48,26.5,26.47,26.48,30500.0,20.8341,20.8498,20.8262,20.8341,30500.0
2015-05-01 14:10:00,26.47,26.51,26.47,26.49,48100.0,20.8262,20.8577,20.8262,20.8419,48100.0
2015-05-01 14:20:00,26.48,26.52,26.46,26.52,83700.0,20.8341,20.8655,20.8183,20.8655,83700.0
2015-05-01 14:30:00,26.52,26.52,26.44,26.45,77600.0,20.8655,20.8655,20.8026,20.8105,77600.0
2015-05-01 14:40:00,26.44,26.45,26.41,26.42,94500.0,20.8026,20.8105,20.779,20.7869,94500.0
2015-05-01 14:50:00,26.43,26.44,26.41,26.44,35400.0,20.7947,20.8026,20.779,20.8026,35400.0
2015-05-01 15:00:00,26.44,26.5,26.42,26.5,47000.0,20.8026,20.8498,20.7869,20.8498,47000.0
2015-05-01 15:10:00,26.5,26.5,26.46,26.46,55000.0,20.8498,20.8498,20.8183,20.8183,55000.0
2015-05-01 15:20:00,26.46,26.5,26.46,26.49,70500.0,20.8183,20.8498,20.8183,20.8419,70500.0
2015-05-01 15:30:00,26.49,26.51,26.49,26.51,96300.0,20.8419,20.8577,20.8419,20.8577,96300.0
2015-05-01 15:40:00,26.51,26.51,26.46,26.47,153800.0,20.8577,20.8577,20.8183,20.8262,153800.0
2015-05-01 15:50:00,26.48,26.51,26.47,26.48,335100.0,20.8341,20.8577,20.8262,20.8341,335100.0
2015-05-04 09:30:00,26.66,26.8,26.27,26.3,383800.0,20.9757,21.0858,20.6688,20.6924,383800.0
2015-05-04 09:40:00,26.31,26.5,26.3,26.38,158300.0,20.7003,20.8498,20.6924,20.7554,158300.0
2015-05-04 09:50:00,26.38,26.41,26.3,26.32,136100.0,20.7554,20.779,20.6924,20.7082,136100.0
2015-05-04 10:00:00,26.31,26.34,26.2,26.33,166000.0,20.7003,20.7239,20.6138,20.716,166000.0
2015-05-04 10:10:00,26.33,26.39,26.32,26.36,126600.0,20.716,20.7633,20.7082,20.7396,126600.0
2015-05-04 10:20:00,26.36,26.4,26.3,26.35,142100.0,20.7396,20.7711,20.6924,20.7318,142100.0
2015-05-04 10:30:00,26.36,26.39,26.29,26.29,105100.0,20.7396,20.7633,20.6846,20.6846,105100.0
2015-05-04 10:40:00,26.3,26.32,26.24,26.24,99800.0,20.6924,20.7082,20.6452,20.6452,99800.0
2015-05-04 10:50:00,26.24,26.24,26.17,26.19,107500.0,20.6452,20.6452,20.5902,20.6059,107500.0
2015-05-04 11:00:00,26.18,26.22,26.11,26.22,109600.0,20.598,20.6295,20.543,20.6295,109600.0
2015-05-04 11:10:00,26.22,26.22,26.12,26.13,285100.0,20.6295,20.6295,20.5508,20.5587,285100.0
2015-05-04 11:20:00,26.12,26.14,26.08,26.09,199800.0,20.5508,20.5666,20.5193,20.5272,199800.0
2015-05-04 11:30:00,26.08,26.17,26.06,26.14,187300.0,20.5193,20.5902,20.5036,20.5666,187300.0
2015-05-04 11:40:00,26.15,26.2,26.08,26.09,125300.0,20.5744,20.6138,20.5193,20.5272,125300.0
2015-05-04 11:50:00,26.09,26.1,26.04,26.06,84900.0,20.5272,20.5351,20.4879,20.5036,84900.0
2015-05-04 12:00:00,26.05,26.07,26.01,26.02,101100.0,20.4957,20.5115,20.4643,20.4721,101100.0
2015-05-04 12:10:00,26.02,26.04,26.0,26.01,125200.0,20.4721,20.4879,20.4564,20.4643,125200.0
2015-05-04 12:20:00,26.01,26.07,26.0,26.07,91500.0,20.4643,20.5115,20.4564,20.5115,91500.0
2015-05-04 12:30:00,26.08,26.11,26.04,26.06,78700.0,20.5193,20.543,20.4879,20.5036,78700.0
2015-05-04 12:40:00,26.06,26.06,25.98,25.99,154700.0,20.5036,20.5036,20.4407,20.4485,154700.0
2015-05-04 12:50:00,25.98,26.02,25.97,25.99,90700.0,20.4407,20.4721,20.4328,20.4485,90700.0
2015-05-04 13:00:00,25.98,26.02,25.97,26.02,80300.0,20.4407,20.4721,20.4328,20.4721,80300.0
2015-05-04 13:10:00,26.02,26.02,25.97,25.98,85300.0,20.4721,20.4721,20.4328,20.4407,85300.0
2015-05-04 13:20:00,25.98,26.05,25.97,26.04,117500.0,20.4407,20.4957,20.4328,20.4879,117500.0
2015-05-04 13:30:00,26.04,26.08,26.03,26.08,71200.0,20.4879,20.5193,20.48,20.5193,71200.0
2015-05-04 13:40:00,26.08,26.16,26.07,26.16,79500.0,20.5193,20.5823,20.5115,20.5823,79500.0
2015-05-04 13:50:00,26.15,26.19,26.15,26.16,60200.0,20.5744,20.6059,20.5744,20.5823,60200.0
2015-05-04 14:00:00,26.16,26.16,26.12,26.14,50700.0,20.5823,20.5823,20.5508,20.5666,50700.0
2015-05-04 14:10:00,26.14,26.17,26.12,26.17,67200.0,20.5666,20.5902,20.5508,20.5902,67200.0
2015-05-04 14:20:00,26.17,26.17,26.1,26.1,103600.0,20.5902,20.5902,20.5351,20.5351,103600.0
2015-05-04 14:30:00,26.11,26.11,26.05,26.06,85000.0,20.543,20.543,20.4957,20.5036,85000.0
2015-05-04 14:40:00,26.06,26.1,26.02,26.08,85900.0,20.5036,20.5351,20.4721,20.5193,85900.0
2015-05-04 14:50:00,26.08,26.12,26.04,26.07,75300.0,20.5193,20.5508,20.4879,20.5115,75300.0
2015-05-04 15:00:00,26.08,26.1,26.07,26.08,72400.0,20.5193,20.5351,20.5115,20.5193,72400.0
2015-05-04 15:10:00,26.08,26.12,26.08,26.12,97100.0,20.5193,20.5508,20.5193,20.5508,97100.0
2015-05-04 15:20:00,26.12,26.12,26.06,26.08,135600.0,20.5508,20.5508,20.5036,20.5193,135600.0
2015-05-04 15:30:00,26.08,26.11,26.06,26.09,160600.0,20.5193,20.543,20.5036,20.5272,160600.0
2015-05-04 15:40:00,26.09,26.1,26.06,26.07,193800.0,20.5272,20.5351,20.5036,20.5115,193800.0
2015-05-04 15:50:00,26.06,26.08,26.04,26.07,432400.0,20.5036,20.5193,20.4879,20.5115,432400.0
2015-05-05 09:30:00,26.74,26.74,26.36,26.46,441700.0,21.0386,21.0386,20.7396,20.8183,441700.0
2015-05-05 09:40:00,26.46,26.59,26.37,26.38,340300.0,20.8183,20.9206,20.7475,20.7554,340300.0
2015-05-05 09:50:00,26.38,26.41,26.3,26.31,110200.0,20.7554,20.779,20.6924,20.7003,110200.0
2015-05-05 10:00:00,26.32,26.32,26.11,26.12,422400.0,20.7082,20.7082,20.543,20.5508,422400.0
2015-05-05 10:10:00,26.12,26.14,26.02,26.08,252400.0,20.5508,20.5666,20.4721,20.5193,252400.0
2015-05-05 10:20:00,26.08,26.12,26.05,26.05,265000.0,20.5193,20.5508,20.4957,20.4957,265000.0
2015-05-05 10:30:00,26.05,26.05,25.88,26.0,292200.0,20.4957,20.4957,20.362,20.4564,292200.0
2015-05-05 10:40:00,26.0,26.03,25.97,26.0,126600.0,20.4564,20.48,20.4328,20.4564,126600.0
2015-05-05 10:50:00,26.0,26.06,25.97,25.97,125800.0,20.4564,20.5036,20.4328,20.4328,125800.0
2015-05-05 11:00:00,25.97,26.02,25.96,25.98,129700.0,20.4328,20.4721,20.4249,20.4407,129700.0
2015-05-05 11:10:00,25.98,26.03,25.96,26.02,87300.0,20.4407,20.48,20.4249,20.4721,87300.0
2015-05-05 11:20:00,26.01,26.02,25.96,26.01,106000.0,20.4643,20.4721,20.4249,20.4643,106000.0
2015-05-05 11:30:00,26.01,26.06,25.99,26.0,121900.0,20.4643,20.5036,20.4485,20.4564,121900.0
2015-05-05 11:40:00,26.0,26.07,25.98,26.05,93100.0,20.4564,20.5115,20.4407,20.4957,93100.0
2015-05-05 11:50:00,26.06,26.09,26.04,26.06,80200.0,20.5036,20.5272,20.4879,20.5036,80200.0
2015-05-05 12:00:00,26.05,26.07,26.0,26.02,74000.0,20.4957,20.5115,20.4564,20.4721,74000.0
2015-05-05 12:10:00,26.01,26.02,25.94,25.95,97100.0,20.4643,20.4721,20.4092,20.4171,97100.0
2015-05-05 12:20:00,25.94,26.01,25.94,26.01,59800.0,20.4092,20.4643,20.4092,20.4643,59800.0
2015-05-05 12:30:00,26.0,26.01,25.92,25.92,89900.0,20.4564,20.4643,20.3935,20.3935,89900.0
2015-05-05 12:40:00,25.92,25.92,25.88,25.91,52100.0,20.3935,20.3935,20.362,20.3856,52100.0
2015-05-05 12:50:00,25.91,25.95,25.89,25.91,70200.0,20.3856,20.4171,20.3699,20.3856,70200.0
2015-05-05 13:00:00,25.91,25.95,25.84,25.86,75900.0,20.3856,20.4171,20.3305,20.3463,75900.0
2015-05-05 13:10:00,25.86,25.86,25.81,25.84,70000.0,20.3463,20.3463,20.3069,20.3305,70000.0
2015-05-05 13:20:00,25.83,25.85,25.8,25.85,74600.0,20.3227,20.3384,20.299,20.3384,74600.0
2015-05-05 13:30:00,25.85,25.93,25.85,25.92,41900.0,20.3384,20.4013,20.3384,20.3935,41900.0
2015-05-05 13:40:00,25.93,25.93,25.9,25.93,58900.0,20.4013,20.4013,20.3777,20.4013,58900.0
2015-05-05 13:50:00,25.92,25.94,25.89,25.91,62200.0,20.3935,20.4092,20.3699,20.3856,62200.0
2015-05-05 14:00:00,25.92,25.93,25.88,25.88,63000.0,20.3935,20.4013,20.362,20.362,63000.0
2015-05-05 14:10:00,25.89,25.89,25.83,25.87,88600.0,20.3699,20.3699,20.3227,20.3541,88600.0
2015-05-05 14:20:00,25.86,25.87,25.8,25.8,69800.0,20.3463,20.3541,20.299,20.299,69800.0
2015-05-05 14:30:00,25.8,25.84,25.78,25.8,58900.0,20.299,20.3305,20.2833,20.299,58900.0
2015-05-05 14:40:00,25.8,25.83,25.76,25.8,76400.0,20.299,20.3227,20.2676,20.299,76400.0
2015-05-05 14:50:00,25.8,25.81,25.75,25.75,77000.0,20.299,20.3069,20.2597,20.2597,77000.0
2015-05-05 15:00:00,25.75,25.79,25.75,25.77,98400.0,20.2597,20.2912,20.2597,20.2754,98400.0
2015-05-05 15:10:00,25.77,25.86,25.77,25.84,135200.0,20.2754,20.3463,20.2754,20.3305,135200.0
2015-05-05 15:20:00,25.85,25.87,25.83,25.87,138900.0,20.3384,20.3541,20.3227,20.3541,138900.0
2015-05-05 15:30:00,25.87,26.0,25.86,25.99,199200.0,20.3541,20.4564,20.3463,20.4485,199200.0
2015-05-05 15:40:00,25.98,25.99,25.94,25.95,187200.0,20.4407,20.4485,20.4092,20.4171,187200.0
2015-05-05 15:50:00,25.95,25.96,25.92,25.94,352700.0,20.4171,20.4249,20.3935,20.4092,352700.0
2015-05-06 09:30:00,26.19,26.23,26.01,26.04,175200.0,20.6059,20.6374,20.4643,20.4879,175200.0
2015-05-06 09:40:00,26.04,26.09,25.77,25.77,190400.0,20.4879,20.5272,20.2754,20.2754,190400.0
2015-05-06 09:50:00,25.77,25.8,25.69,25.77,167900.0,20.2754,20.299,20.2125,20.2754,167900.0
2015-05-06 10:00:00,25.77,25.8,25.59,25.67,128200.0,20.2754,20.299,20.1338,20.1968,128200.0
2015-05-06 10:10:00,25.66,25.77,25.62,25.72,94200.0,20.1889,20.2754,20.1574,20.2361,94200.0
2015-05-06 10:20:00,25.72,25.73,25.62,25.7,157900.0,20.2361,20.244,20.1574,20.2204,157900.0
2015-05-06 10:30:00,25.7,25.76,25.69,25.71,134500.0,20.2204,20.2676,20.2125,20.2282,134500.0
2015-05-06 10:40:00,25.71,25.77,25.69,25.73,101200.0,20.2282,20.2754,20.2125,20.244,101200.0
2015-05-06 10:50:00,25.73,25.73,25.66,25.73,95000.0,20.244,20.244,20.1889,20.244,95000.0
2015-05-06 11:00:00,25.73,25.8,25.69,25.71,81400.0,20.244,20.299,20.2125,20.2282,81400.0
2015-05-06 11:10:00,25.71,25.71,25.64,25.71,85200.0,20.2282,20.2282,20.1732,20.2282,85200.0
2015-05-06 11:20:00,25.7,25.71,25.63,25.69,70200.0,20.2204,20.2282,20.1653,20.2125,70200.0
2015-05-06 11:30:00,25.69,25.7,25.64,25.65,92300.0,20.2125,20.2204,20.1732,20.181,92300.0
2015-05-06 11:40:00,25.65,25.67,25.61,25.67,59400.0,20.181,20.1968,20.1496,20.1968,59400.0
2015-05-06 11:50:00,25.67,25.7,25.62,25.62,57800.0,20.1968,20.2204,20.1574,20.1574,57800.0
2015-05-06 12:00:00,25.62,25.71,25.59,25.71,134300.0,20.1574,20.2282,20.1338,20.2282,134300.0
2015-05-06 12:10:00,25.71,25.72,25.65,25.7,82700.0,20.2282,20.2361,20.181,20.2204,82700.0
2015-05-06 12:20:00,25.7,25.77,25.7,25.75,60500.0,20.2204,20.2754,20.2204,20.2597,60500.0
2015-05-06 12:30:00,25.75,25.75,25.7,25.73,59300.0,20.2597,20.2597,20.2204,20.244,59300.0
2015-05-06 12:40:00,25.74,25.78,25.71,25.75,48700.0,20.2518,20.2833,20.2282,20.2597,48700.0
2015-05-06 12:50:00,25.75,25.78,25.71,25.78,50000.0,20.2597,20.2833,20.2282,20.2833,50000.0
2015-05-06 13:00:00,25.78,25.83,25.78,25.81,55200.0,20.2833,20.3227,20.2833,20.3069,55200.0
2015-05-06 13:10:00,25.82,25.84,25.79,25.8,45400.0,20.3148,20.3305,20.2912,20.299,45400.0
2015-05-06 13:20:00,25.8,25.8,25.73,25.74,70200.0,20.299,20.299,20.244,20.2518,70200.0
2015-05-06 13:30:00,25.74,25.76,25.67,25.67,57400.0,20.2518,20.2676,20.1968,20.1968,57400.0
2015-05-06 13:40:00,25.67,25.71,25.66,25.7,85200.0,20.1968,20.2282,20.1889,20.2204,85200.0
2015-05-06 13:50:00,25.69,25.7,25.67,25.67,51900.0,20.2125,20.2204,20.1968,20.1968,51900.0
2015-05-06 14:00:00,25.67,25.72,25.64,25.71,72300.0,20.1968,20.2361,20.1732,20.2282,72300.0
2015-05-06 14:10:00,25.72,25.72,25.65,25.7,77200.0,20.2361,20.2361,20.181,20.2204,77200.0
2015-05-06 14:20:00,25.7,25.71,25.64,25.65,46600.0,20.2204,20.2282,20.1732,20.181,46600.0
2015-05-06 14:30:00,25.65,25.67,25.59,25.6,83300.0,20.181,20.1968,20.1338,20.1417,83300.0
2015-05-06 14:40:00,25.59,25.61,25.56,25.61,72200.0,20.1338,20.1496,20.1102,20.1496,72200.0
2015-05-06 14:50:00,25.61,25.61,25.54,25.59,126700.0,20.1496,20.1496,20.0945,20.1338,126700.0
2015-05-06 15:00:00,25.59,25.62,25.58,25.61,86400.0,20.1338,20.1574,20.126,20.1496,86400.0
2015-05-06 15:10:00,25.61,25.63,25.58,25.6,93300.0,20.1496,20.1653,20.126,20.1417,93300.0
2015-05-06 15:20:00,25.6,25.62,25.58,25.62,147600.0,20.1417,20.1574,20.126,20.1574,147600.0
2015-05-06 15:30:00,25.62,25.73,25.62,25.72,175600.0,20.1574,20.244,20.1574,20.2361,175600.0
2015-05-06 15:40:00,25.71,25.71,25.62,25.64,200600.0,20.2282,20.2282,20.1574,20.1732,200600.0
2015-05-06 15:50:00,25.63,25.65,25.61,25.65,336500.0,20.1653,20.181,20.1496,20.181,336500.0
2015-05-07 09:30:00,25.31,25.51,25.28,25.37,361700.0,19.9135,20.0709,19.8899,19.9607,361700.0
2015-05-07 09:40:00,25.38,25.53,25.35,25.43,185700.0,19.9686,20.0866,19.945,20.0079,185700.0
2015-05-07 09:50:00,25.43,25.6,25.4,25.54,158500.0,20.0079,20.1417,19.9843,20.0945,158500.0
2015-05-07 10:00:00,25.54,25.58,25.47,25.51,141800.0,20.0945,20.126,20.0394,20.0709,141800.0
2015-05-07 10:10:00,25.51,25.52,25.38,25.5,210100.0,20.0709,20.0787,19.9686,20.063,210100.0
2015-05-07 10:20:00,25.5,25.5,25.36,25.4,167500.0,20.063,20.063,19.9529,19.9843,167500.0
2015-05-07 10:30:00,25.39,25.45,25.35,25.35,158400.0,19.9765,20.0237,19.945,19.945,158400.0
2015-05-07 10:40:00,25.35,25.39,25.33,25.37,105700.0,19.945,19.9765,19.9293,19.9607,105700.0
2015-05-07 10:50:00,25.38,25.44,25.37,25.41,89500.0,19.9686,20.0158,19.9607,19.9922,89500.0
2015-05-07 11:00:00,25.41,25.46,25.38,25.46,98000.0,19.9922,20.0315,19.9686,20.0315,98000.0
2015-05-07 11:10:00,25.47,25.51,25.44,25.51,57800.0,20.0394,20.0709,20.0158,20.0709,57800.0
2015-05-07 11:20:00,25.51,25.61,25.5,25.58,88400.0,20.0709,20.1496,20.063,20.126,88400.0
2015-05-07 11:30:00,25.59,25.61,25.54,25.55,65500.0,20.1338,20.1496,20.0945,20.1024,65500.0
2015-05-07 11:40:00,25.55,25.6,25.53,25.59,59200.0,20.1024,20.1417,20.0866,20.1338,59200.0
2015-05-07 11:50:00,25.59,25.7,25.58,25.63,143100.0,20.1338,20.2204,20.126,20.1653,143100.0
2015-05-07 12:00:00,25.63,25.65,25.57,25.58,50900.0,20.1653,20.181,20.1181,20.126,50900.0
2015-05-07 12:10:00,25.57,25.59,25.55,25.58,49800.0,20.1181,20.1338,20.1024,20.126,49800.0
2015-05-07 12:20:00,25.58,25.62,25.56,25.56,42000.0,20.126,20.1574,20.1102,20.1102,42000.0
2015-05-07 12:30:00,25.55,25.61,25.55,25.6,38000.0,20.1024,20.1496,20.1024,20.1417,38000.0
2015-05-07 12:40:00,25.6,25.66,25.6,25.64,53200.0,20.1417,20.1889,20.1417,20.1732,53200.0
2015-05-07 12:50:00,25.64,25.65,25.59,25.63,58000.0,20.1732,20.181,20.1338,20.1653,58000.0
2015-05-07 13:00:00,25.64,25.66,25.63,25.64,61700.0,20.1732,20.1889,20.1653,20.1732,61700.0
2015-05-07 13:10:00,25.65,25.66,25.63,25.64,68300.0,20.181,20.1889,20.1653,20.1732,68300.0
2015-05-07 13:20:00,25.64,25.73,25.63,25.72,108100.0,20.1732,20.244,20.1653,20.2361,108100.0
2015-05-07 13:30:00,25.71,25.73,25.69,25.72,34100.0,20.2282,20.244,20.2125,20.2361,34100.0
2015-05-07 13:40:00,25.72,25.76,25.71,25.75,92400.0,20.2361,20.2676,20.2282,20.2597,92400.0
2015-05-07 13:50:00,25.76,25.79,25.72,25.73,71100.0,20.2676,20.2912,20.2361,20.244,71100.0
2015-05-07 14:00:00,25.73,25.77,25.72,25.74,77200.0,20.244,20.2754,20.2361,20.2518,77200.0
2015-05-07 14:10:00,25.74,25.77,25.72,25.75,100100.0,20.2518,20.2754,20.2361,20.2597,100100.0
2015-05-07 14:20:00,25.75,25.76,25.73,25.74,67900.0,20.2597,20.2676,20.244,20.2518,67900.0
2015-05-07 14:30:00,25.74,25.75,25.73,25.74,39900.0,20.2518,20.2597,20.244,20.2518,39900.0
2015-05-07 14:40:00,25.74,25.74,25.71,25.74,68800.0,20.2518,20.2518,20.2282,20.2518,68800.0
2015-05-07 14:50:00,25.73,25.74,25.68,25.7,203100.0,20.244,20.2518,20.2046,20.2204,203100.0
2015-05-07 15:00:00,25.7,25.71,25.69,25.7,101900.0,20.2204,20.2282,20.2125,20.2204,101900.0
2015-05-07 15:10:00,25.7,25.72,25.67,25.7,142600.0,20.2204,20.2361,20.1968,20.2204,142600.0
2015-05-07 15:20:00,25.7,25.71,25.67,25.69,95200.0,20.2204,20.2282,20.1968,20.2125,95200.0
2015-05-07 15:30:00,25.7,25.74,25.69,25.74,99100.0,20.2204,20.2518,20.2125,20.2518,99100.0
2015-05-07 15:40:00,25.74,25.83,25.73,25.81,271700.0,20.2518,20.3227,20.244,20.3069,271700.0
2015-05-07 15:50:00,25.82,25.84,25.78,25.82,631800.0,20.3148,20.3305,20.2833,20.3148,631800.0
2015-05-08 09:30:00,25.96,26.0,25.86,25.89,184300.0,20.4249,20.4564,20.3463,20.3699,184300.0
2015-05-08 09:40:00,25.9,26.01,25.9,25.98,222400.0,20.3777,20.4643,20.3777,20.4407,222400.0
2015-05-08 09:50:00,25.98,26.0,25.91,25.93,99000.0,20.4407,20.4564,20.3856,20.4013,99000.0
2015-05-08 10:00:00,25.92,25.92,25.74,25.89,228400.0,20.3935,20.3935,20.2518,20.3699,228400.0
2015-05-08 10:10:00,25.89,25.92,25.82,25.91,159100.0,20.3699,20.3935,20.3148,20.3856,159100.0
2015-05-08 10:20:00,25.9,25.94,25.86,25.89,91400.0,20.3777,20.4092,20.3463,20.3699,91400.0
2015-05-08 10:30:00,25.89,25.91,25.79,25.8,105200.0,20.3699,20.3856,20.2912,20.299,105200.0
2015-05-08 10:40:00,25.8,25.88,25.78,25.85,77600.0,20.299,20.362,20.2833,20.3384,77600.0
2015-05-08 10:50:00,25.86,25.95,25.85,25.91,62200.0,20.3463,20.4171,20.3384,20.3856,62200.0
2015-05-08 11:00:00,25.9,25.94,25.88,25.94,64700.0,20.3777,20.4092,20.362,20.4092,64700.0
2015-05-08 11:10:00,25.93,25.95,25.91,25.93,72900.0,20.4013,20.4171,20.3856,20.4013,72900.0
2015-05-08 11:20:00,25.93,25.97,25.92,25.96,87300.0,20.4013,20.4328,20.3935,20.4249,87300.0
2015-05-08 11:30:00,25.96,26.11,25.96,26.1,106200.0,20.4249,20.543,20.4249,20.5351,106200.0
2015-05-08 11:40:00,26.1,26.15,26.08,26.12,136800.0,20.5351,20.5744,20.5193,20.5508,136800.0
2015-05-08 11:50:00,26.12,26.21,26.11,26.17,72400.0,20.5508,20.6216,20.543,20.5902,72400.0
2015-05-08 12:00:00,26.17,26.25,26.16,26.19,53100.0,20.5902,20.6531,20.5823,20.6059,53100.0
2015-05-08 12:10:00,26.2,26.2,26.13,26.16,53400.0,20.6138,20.6138,20.5587,20.5823,53400.0
2015-05-08 12:20:00,26.17,26.19,26.16,26.17,58200.0,20.5902,20.6059,20.5823,20.5902,58200.0
2015-05-08 12:30:00,26.18,26.25,26.17,26.24,57700.0,20.598,20.6531,20.5902,20.6452,57700.0
2015-05-08 12:40:00,26.25,26.26,26.23,26.24,85100.0,20.6531,20.661,20.6374,20.6452,85100.0
2015-05-08 12:50:00,26.24,26.25,26.22,26.24,100100.0,20.6452,20.6531,20.6295,20.6452,100100.0
2015-05-08 13:00:00,26.24,26.3,26.23,26.29,46500.0,20.6452,20.6924,20.6374,20.6846,46500.0
2015-05-08 13:10:00,26.29,26.32,26.27,26.3,65900.0,20.6846,20.7082,20.6688,20.6924,65900.0
2015-05-08 13:20:00,26.29,26.3,26.26,26.27,39300.0,20.6846,20.6924,20.661,20.6688,39300.0
2015-05-08 13:30:00,26.28,26.28,26.24,26.25,54700.0,20.6767,20.6767,20.6452,20.6531,54700.0
2015-05-08 13:40:00,26.25,26.27,26.24,26.26,47200.0,20.6531,20.6688,20.6452,20.661,47200.0
2015-05-08 13:50:00,26.27,26.29,26.26,26.26,34300.0,20.6688,20.6846,20.661,20.661,34300.0
2015-05-08 14:00:00,26.27,26.27,26.23,26.24,117000.0,20.6688,20.6688,20.6374,20.6452,117000.0
2015-05-08 14:10:00,26.24,26.24,26.22,26.24,49100.0,20.6452,20.6452,20.6295,20.6452,49100.0
2015-05-08 14:20:00,26.24,26.24,26.15,26.17,94500.0,20.6452,20.6452,20.5744,20.5902,94500.0
2015-05-08 14:30:00,26.17,26.17,26.11,26.15,67700.0,20.5902,20.5902,20.543,20.5744,67700.0
2015-05-08 14:40:00,26.15,26.15,26.07,26.07,86800.0,20.5744,20.5744,20.5115,20.5115,86800.0
2015-05-08 14:50:00,26.08,26.09,26.03,26.05,50000.0,20.5193,20.5272,20.48,20.4957,50000.0
2015-05-08 15:00:00,26.05,26.05,26.02,26.03,75200.0,20.4957,20.4957,20.4721,20.48,75200.0
2015-05-08 15:10:00,26.03,26.04,26.0,26.01,107700.0,20.48,20.4879,20.4564,20.4643,107700.0
2015-05-08 15:20:00,26.01,26.02,25.97,26.0,137100.0,20.4643,20.4721,20.4328,20.4564,137100.0
2015-05-08 15:30:00,26.0,26.05,25.99,26.04,109000.0,20.4564,20.4957,20.4485,20.4879,109000.0
2015-05-08 15:40:00,26.04,26.07,26.01,26.05,182800.0,20.4879,20.5115,20.4643,20.4957,182800.0
2015-05-08 15:50:00,26.05,26.07,26.04,26.06,357300.0,20.4957,20.5115,20.4879,20.5036,357300.0
2015-05-11 09:30:00,26.17,26.31,26.08,26.22,198800.0,20.5902,20.7003,20.5193,20.6295,198800.0
2015-05-11 09:40:00,26.22,26.25,26.16,26.22,115600.0,20.6295,20.6531,20.5823,20.6295,115600.0
2015-05-11 09:50:00,26.23,26.36,26.2,26.22,179200.0,20.6374,20.7396,20.6138,20.6295,179200.0
2015-05-11 10:00:00,26.22,26.27,26.21,26.24,75400.0,20.6295,20.6688,20.6216,20.6452,75400.0
2015-05-11 10:10:00,26.25,26.36,26.23,26.36,98800.0,20.6531,20.7396,20.6374,20.7396,98800.0
2015-05-11 10:20:00,26.35,26.37,26.26,26.31,111100.0,20.7318,20.7475,20.661,20.7003,111100.0
2015-05-11 10:30:00,26.32,26.35,26.24,26.26,69300.0,20.7082,20.7318,20.6452,20.661,69300.0
2015-05-11 10:40:00,26.26,26.3,26.25,26.27,60100.0,20.661,20.6924,20.6531,20.6688,60100.0
2015-05-11 10:50:00,26.27,26.38,26.27,26.27,256500.0,20.6688,20.7554,20.6688,20.6688,256500.0
2015-05-11 11:00:00,26.27,26.28,26.18,26.21,111300.0,20.6688,20.6767,20.598,20.6216,111300.0
2015-05-11 11:10:00,26.21,26.22,26.05,26.05,217300.0,20.6216,20.6295,20.4957,20.4957,217300.0
2015-05-11 11:20:00,26.05,26.12,25.96,26.1,126700.0,20.4957,20.5508,20.4249,20.5351,126700.0
2015-05-11 11:30:00,26.09,26.17,26.08,26.14,60500.0,20.5272,20.5902,20.5193,20.5666,60500.0
2015-05-11 11:40:00,26.14,26.14,26.06,26.11,47300.0,20.5666,20.5666,20.5036,20.543,47300.0
2015-05-11 11:50:00,26.11,26.16,26.1,26.13,45400.0,20.543,20.5823,20.5351,20.5587,45400.0
2015-05-11 12:00:00,26.13,26.17,26.1,26.11,60700.0,20.5587,20.5902,20.5351,20.543,60700.0
2015-05-11 12:10:00,26.11,26.18,26.11,26.16,91600.0,20.543,20.598,20.543,20.5823,91600.0
2015-05-11 12:20:00,26.14,26.2,26.14,26.2,49000.0,20.5666,20.6138,20.5666,20.6138,49000.0
2015-05-11 12:30:00,26.2,26.24,26.2,26.23,32400.0,20.6138,20.6452,20.6138,20.6374,32400.0
2015-05-11 12:40:00,26.23,26.26,26.21,26.25,52900.0,20.6374,20.661,20.6216,20.6531,52900.0
2015-05-11 12:50:00,26.26,26.33,26.25,26.33,60100.0,20.661,20.716,20.6531,20.716,60100.0
2015-05-11 13:00:00,26.34,26.36,26.32,26.33,117500.0,20.7239,20.7396,20.7082,20.716,117500.0
2015-05-11 13:10:00,26.33,26.37,26.3,26.31,100000.0,20.716,20.7475,20.6924,20.7003,100000.0
2015-05-11 13:20:00,26.31,26.33,26.24,26.24,54800.0,20.7003,20.716,20.6452,20.6452,54800.0
2015-05-11 13:30:00,26.24,26.27,26.23,26.23,40600.0,20.6452,20.6688,20.6374,20.6374,40600.0
2015-05-11 13:40:00,26.24,26.24,26.21,26.22,30900.0,20.6452,20.6452,20.6216,20.6295,30900.0
2015-05-11 13:50:00,26.23,26.28,26.22,26.24,36200.0,20.6374,20.6767,20.6295,20.6452,36200.0
2015-05-11 14:00:00,26.23,26.24,26.2,26.21,45300.0,20.6374,20.6452,20.6138,20.6216,45300.0
2015-05-11 14:10:00,26.21,26.24,26.2,26.23,102200.0,20.6216,20.6452,20.6138,20.6374,102200.0
2015-05-11 14:20:00,26.24,26.26,26.22,26.24,16500.0,20.6452,20.661,20.6295,20.6452,16500.0
2015-05-11 14:30:00,26.25,26.26,26.21,26.21,77100.0,20.6531,20.661,20.6216,20.6216,77100.0
2015-05-11 14:40:00,26.22,26.25,26.21,26.22,39600.0,20.6295,20.6531,20.6216,20.6295,39600.0
2015-05-11 14:50:00,26.22,26.23,26.16,26.16,48000.0,20.6295,20.6374,20.5823,20.5823,48000.0
2015-05-11 15:00:00,26.16,26.21,26.13,26.2,52000.0,20.5823,20.6216,20.5587,20.6138,52000.0
2015-05-11 15:10:00,26.2,26.27,26.18,26.27,57300.0,20.6138,20.6688,20.598,20.6688,57300.0
2015-05-11 15:20:00,26.27,26.33,26.26,26.32,93200.0,20.6688,20.716,20.661,20.7082,93200.0
2015-05-11 15:30:00,26.32,26.32,26.26,26.3,126200.0,20.7082,20.7082,20.661,20.6924,126200.0
2015-05-11 15:40:00,26.31,26.33,26.27,26.31,189700.0,20.7003,20.716,20.6688,20.7003,189700.0
2015-05-11 15:50:00,26.31,26.37,26.3,26.34,491000.0,20.7003,20.7475,20.6924,20.7239,491000.0
2015-05-12 09:30:00,26.62,26.64,26.48,26.5,233100.0,20.9442,20.9599,20.8341,20.8498,233100.0
2015-05-12 09:40:00,26.51,26.53,26.45,26.48,100400.0,20.8577,20.8734,20.8105,20.8341,100400.0
2015-05-12 09:50:00,26.49,26.49,26.35,26.36,139400.0,20.8419,20.8419,20.7318,20.7396,139400.0
2015-05-12 10:00:00,26.36,26.47,26.35,26.43,168200.0,20.7396,20.8262,20.7318,20.7947,168200.0
2015-05-12 10:10:00,26.43,26.45,26.4,26.41,142500.0,20.7947,20.8105,20.7711,20.779,142500.0
2015-05-12 10:20:00,26.41,26.44,26.37,26.41,101200.0,20.779,20.8026,20.7475,20.779,101200.0
2015-05-12 10:30:00,26.42,26.5,26.38,26.46,100600.0,20.7869,20.8498,20.7554,20.8183,100600.0
2015-05-12 10:40:00,26.46,26.53,26.45,26.51,169800.0,20.8183,20.8734,20.8105,20.8577,169800.0
2015-05-12 10:50:00,26.5,26.59,26.47,26.56,150500.0,20.8498,20.9206,20.8262,20.897,150500.0
2015-05-12 11:00:00,26.56,26.58,26.5,26.53,154800.0,20.897,20.9127,20.8498,20.8734,154800.0
2015-05-12 11:10:00,26.52,26.58,26.52,26.58,73500.0,20.8655,20.9127,20.8655,20.9127,73500.0
2015-05-12 11:20:00,26.58,26.58,26.53,26.56,68400.0,20.9127,20.9127,20.8734,20.897,68400.0
2015-05-12 11:30:00,26.56,26.58,26.53,26.55,98000.0,20.897,20.9127,20.8734,20.8891,98000.0
2015-05-12 11:40:00,26.56,26.61,26.54,26.57,131300.0,20.897,20.9363,20.8813,20.9049,131300.0
2015-05-12 11:50:00,26.57,26.6,26.51,26.52,133000.0,20.9049,20.9285,20.8577,20.8655,133000.0
2015-05-12 12:00:00,26.51,26.52,26.45,26.5,103200.0,20.8577,20.8655,20.8105,20.8498,103200.0
2015-05-12 12:10:00,26.5,26.54,26.46,26.52,63400.0,20.8498,20.8813,20.8183,20.8655,63400.0
2015-05-12 12:20:00,26.52,26.53,26.48,26.5,57800.0,20.8655,20.8734,20.8341,20.8498,57800.0
2015-05-12 12:30:00,26.5,26.52,26.46,26.46,77700.0,20.8498,20.8655,20.8183,20.8183,77700.0
2015-05-12 12:40:00,26.47,26.5,26.45,26.48,54600.0,20.8262,20.8498,20.8105,20.8341,54600.0
2015-05-12 12:50:00,26.49,26.5,26.39,26.41,114900.0,20.8419,20.8498,20.7633,20.779,114900.0
2015-05-12 13:00:00,26.42,26.49,26.41,26.46,91600.0,20.7869,20.8419,20.779,20.8183,91600.0
2015-05-12 13:10:00,26.46,26.51,26.44,26.45,49900.0,20.8183,20.8577,20.8026,20.8105,49900.0
2015-05-12 13:20:00,26.45,26.47,26.43,26.45,44400.0,20.8105,20.8262,20.7947,20.8105,44400.0
2015-05-12 13:30:00,26.45,26.48,26.44,26.45,58700.0,20.8105,20.8341,20.8026,20.8105,58700.0
2015-05-12 13:40:00,26.45,26.48,26.43,26.44,122600.0,20.8105,20.8341,20.7947,20.8026,122600.0
2015-05-12 13:50:00,26.45,26.5,26.43,26.5,93600.0,20.8105,20.8498,20.7947,20.8498,93600.0
2015-05-12 14:00:00,26.5,26.51,26.46,26.46,115300.0,20.8498,20.8577,20.8183,20.8183,115300.0
2015-05-12 14:10:00,26.47,26.47,26.43,26.45,81000.0,20.8262,20.8262,20.7947,20.8105,81000.0
2015-05-12 14:20:00,26.45,26.55,26.45,26.54,76900.0,20.8105,20.8891,20.8105,20.8813,76900.0
2015-05-12 14:30:00,26.54,26.59,26.53,26.58,139500.0,20.8813,20.9206,20.8734,20.9127,139500.0
2015-05-12 14:40:00,26.58,26.64,26.58,26.63,205400.0,20.9127,20.9599,20.9127,20.9521,205400.0
2015-05-12 14:50:00,26.64,26.66,26.6,26.62,147700.0,20.9599,20.9757,20.9285,20.9442,147700.0
2015-05-12 15:00:00,26.62,26.65,26.59,26.64,175500.0,20.9442,20.9678,20.9206,20.9599,175500.0
2015-05-12 15:10:00,26.64,26.65,26.58,26.63,88300.0,20.9599,20.9678,20.9127,20.9521,88300.0
2015-05-12 15:20:00,26.63,26.66,26.61,26.61,146700.0,20.9521,20.9757,20.9363,20.9363,146700.0
2015-05-12 15:30:00,26.61,26.65,26.61,26.62,254600.0,20.9363,20.9678,20.9363,20.9442,254600.0
2015-05-12 15:40:00,26.62,26.65,26.59,26.64,248900.0,20.9442,20.9678,20.9206,20.9599,248900.0
2015-05-12 15:50:00,26.64,26.65,26.6,26.65,430100.0,20.9599,20.9678,20.9285,20.9678,430100.0
2015-05-13 09:30:00,26.98,27.2,26.96,27.2,582100.0,21.2275,21.4005,21.2117,21.4005,582100.0
2015-05-13 09:40:00,27.2,27.23,27.02,27.22,637500.0,21.4005,21.4242,21.2589,21.4163,637500.0
2015-05-13 09:50:00,27.21,27.32,27.15,27.17,906600.0,21.4084,21.495,21.3612,21.3769,906600.0
2015-05-13 10:00:00,27.17,27.3,27.1,27.28,549900.0,21.3769,21.4792,21.3219,21.4635,549900.0
2015-05-13 10:10:00,27.29,27.35,27.24,27.26,456000.0,21.4714,21.5186,21.432,21.4478,456000.0
2015-05-13 10:20:00,27.26,27.4,27.24,27.38,308100.0,21.4478,21.5579,21.432,21.5422,308100.0
2015-05-13 10:30:00,27.39,27.43,27.25,27.28,395100.0,21.55,21.5815,21.4399,21.4635,395100.0
2015-05-13 10:40:00,27.28,27.44,27.25,27.4,351400.0,21.4635,21.5894,21.4399,21.5579,351400.0
2015-05-13 10:50:00,27.4,27.41,27.3,27.39,171400.0,21.5579,21.5658,21.4792,21.55,171400.0
2015-05-13 11:00:00,27.4,27.45,27.37,27.43,151900.0,21.5579,21.5972,21.5343,21.5815,151900.0
2015-05-13 11:10:00,27.43,27.5,27.43,27.49,193400.0,21.5815,21.6366,21.5815,21.6287,193400.0
2015-05-13 11:20:00,27.5,27.55,27.47,27.55,354200.0,21.6366,21.6759,21.613,21.6759,354200.0
2015-05-13 11:30:00,27.54,27.56,27.5,27.54,197900.0,21.6681,21.6838,21.6366,21.6681,197900.0
2015-05-13 11:40:00,27.55,27.57,27.54,27.56,150900.0,21.6759,21.6917,21.6681,21.6838,150900.0
2015-05-13 11:50:00,27.57,27.57,27.45,27.46,158300.0,21.6917,21.6917,21.5972,21.6051,158300.0
2015-05-13 12:00:00,27.47,27.56,27.46,27.55,372000.0,21.613,21.6838,21.6051,21.6759,372000.0
2015-05-13 12:10:00,27.55,27.57,27.54,27.55,92000.0,21.6759,21.6917,21.6681,21.6759,92000.0
2015-05-13 12:20:00,27.55,27.56,27.47,27.47,84500.0,21.6759,21.6838,21.613,21.613,84500.0
2015-05-13 12:30:00,27.47,27.52,27.46,27.5,118400.0,21.613,21.6523,21.6051,21.6366,118400.0
2015-05-13 12:40:00,27.51,27.54,27.5,27.54,125200.0,21.6445,21.6681,21.6366,21.6681,125200.0
2015-05-13 12:50:00,27.53,27.54,27.49,27.5,95900.0,21.6602,21.6681,21.6287,21.6366,95900.0
2015-05-13 13:00:00,27.49,27.55,27.49,27.55,134100.0,21.6287,21.6759,21.6287,21.6759,134100.0
2015-05-13 13:10:00,27.54,27.63,27.54,27.62,206800.0,21.6681,21.7389,21.6681,21.731,206800.0
2015-05-13 13:20:00,27.62,27.64,27.61,27.62,127300.0,21.731,21.7467,21.7231,21.731,127300.0
2015-05-13 13:30:00,27.62,27.64,27.61,27.62,132800.0,21.731,21.7467,21.7231,21.731,132800.0
2015-05-13 13:40:00,27.63,27.63,27.52,27.53,107900.0,21.7389,21.7389,21.6523,21.6602,107900.0
2015-05-13 13:50:00,27.53,27.53,27.4,27.4,168100.0,21.6602,21.6602,21.5579,21.5579,168100.0
2015-05-13 14:00:00,27.4,27.42,27.32,27.35,121100.0,21.5579,21.5736,21.495,21.5186,121100.0
2015-05-13 14:10:00,27.35,27.35,27.24,27.25,133700.0,21.5186,21.5186,21.432,21.4399,133700.0
2015-05-13 14:20:00,27.24,27.32,27.24,27.3,153700.0,21.432,21.495,21.432,21.4792,153700.0
2015-05-13 14:30:00,27.3,27.31,27.2,27.2,81100.0,21.4792,21.4871,21.4005,21.4005,81100.0
2015-05-13 14:40:00,27.2,27.25,27.16,27.21,108000.0,21.4005,21.4399,21.3691,21.4084,108000.0
2015-05-13 14:50:00,27.21,27.22,27.16,27.16,86200.0,21.4084,21.4163,21.3691,21.3691,86200.0
2015-05-13 15:00:00,27.17,27.23,27.16,27.22,111600.0,21.3769,21.4242,21.3691,21.4163,111600.0
2015-05-13 15:10:00,27.21,27.25,27.2,27.25,87400.0,21.4084,21.4399,21.4005,21.4399,87400.0
2015-05-13 15:20:00,27.25,27.26,27.19,27.19,158600.0,21.4399,21.4478,21.3927,21.3927,158600.0
2015-05-13 15:30:00,27.19,27.21,27.16,27.18,148300.0,21.3927,21.4084,21.3691,21.3848,148300.0
2015-05-13 15:40:00,27.18,27.28,27.17,27.27,213000.0,21.3848,21.4635,21.3769,21.4556,213000.0
2015-05-13 15:50:00,27.27,27.31,27.24,27.3,495900.0,21.4556,21.4871,21.432,21.4792,495900.0
2015-05-14 09:30:00,27.53,27.74,27.53,27.73,314700.0,21.6602,21.8254,21.6602,21.8175,314700.0
2015-05-14 09:40:00,27.73,27.77,27.57,27.61,315500.0,21.8175,21.849,21.6917,21.7231,315500.0
2015-05-14 09:50:00,27.61,27.7,27.55,27.64,213900.0,21.7231,21.7939,21.6759,21.7467,213900.0
2015-05-14 10:00:00,27.65,27.69,27.6,27.63,131900.0,21.7546,21.7861,21.7153,21.7389,131900.0
2015-05-14 10:10:00,27.63,27.68,27.61,27.67,166400.0,21.7389,21.7782,21.7231,21.7703,166400.0
2015-05-14 10:20:00,27.67,27.68,27.54,27.58,145900.0,21.7703,21.7782,21.6681,21.6995,145900.0
2015-05-14 10:30:00,27.58,27.62,27.46,27.47,146800.0,21.6995,21.731,21.6051,21.613,146800.0
2015-05-14 10:40:00,27.48,27.53,27.46,27.5,101400.0,21.6208,21.6602,21.6051,21.6366,101400.0
2015-05-14 10:50:00,27.5,27.5,27.3,27.39,202400.0,21.6366,21.6366,21.4792,21.55,202400.0
2015-05-14 11:00:00,27.39,27.43,27.37,27.38,69900.0,21.55,21.5815,21.5343,21.5422,69900.0
2015-05-14 11:10:00,27.38,27.4,27.32,27.4,82700.0,21.5422,21.5579,21.495,21.5579,82700.0
2015-05-14 11:20:00,27.4,27.44,27.35,27.36,63800.0,21.5579,21.5894,21.5186,21.5264,63800.0
2015-05-14 11:30:00,27.37,27.41,27.35,27.39,52900.0,21.5343,21.5658,21.5186,21.55,52900.0
2015-05-14 11:40:00,27.39,27.41,27.34,27.4,71600.0,21.55,21.5658,21.5107,21.5579,71600.0
2015-05-14 11:50:00,27.39,27.42,27.37,27.41,35500.0,21.55,21.5736,21.5343,21.5658,35500.0
2015-05-14 12:00:00,27.41,27.42,27.33,27.34,56600.0,21.5658,21.5736,21.5028,21.5107,56600.0
2015-05-14 12:10:00,27.33,27.37,27.31,27.33,52400.0,21.5028,21.5343,21.4871,21.5028,52400.0
2015-05-14 12:20:00,27.33,27.35,27.29,27.32,63800.0,21.5028,21.5186,21.4714,21.495,63800.0
2015-05-14 12:30:00,27.33,27.44,27.33,27.42,69800.0,21.5028,21.5894,21.5028,21.5736,69800.0
2015-05-14 12:40:00,27.43,27.45,27.36,27.38,46700.0,21.5815,21.5972,21.5264,21.5422,46700.0
2015-05-14 12:50:00,27.37,27.4,27.36,27.38,62300.0,21.5343,21.5579,21.5264,21.5422,62300.0
2015-05-14 13:00:00,27.39,27.4,27.31,27.33,84300.0,21.55,21.5579,21.4871,21.5028,84300.0
2015-05-14 13:10:00,27.32,27.34,27.26,27.27,52400.0,21.495,21.5107,21.4478,21.4556,52400.0
2015-05-14 13:20:00,27.27,27.38,27.27,27.37,53300.0,21.4556,21.5422,21.4556,21.5343,53300.0
2015-05-14 13:30:00,27.37,27.38,27.31,27.31,41400.0,21.5343,21.5422,21.4871,21.4871,41400.0
2015-05-14 13:40:00,27.3,27.33,27.3,27.31,27700.0,21.4792,21.5028,21.4792,21.4871,27700.0
2015-05-14 13:50:00,27.31,27.32,27.21,27.23,76200.0,21.4871,21.495,21.4084,21.4242,76200.0
2015-05-14 14:00:00,27.22,27.25,27.22,27.22,48700.0,21.4163,21.4399,21.4163,21.4163,48700.0
2015-05-14 14:10:00,27.23,27.23,27.18,27.2,70000.0,21.4242,21.4242,21.3848,21.4005,70000.0
2015-05-14 14:20:00,27.2,27.21,27.15,27.15,68000.0,21.4005,21.4084,21.3612,21.3612,68000.0
2015-05-14 14:30:00,27.16,27.22,27.15,27.2,99100.0,21.3691,21.4163,21.3612,21.4005,99100.0
2015-05-14 14:40:00,27.21,27.22,27.19,27.2,116200.0,21.4084,21.4163,21.3927,21.4005,116200.0
2015-05-14 14:50:00,27.2,27.21,27.19,27.2,44200.0,21.4005,21.4084,21.3927,21.4005,44200.0
2015-05-14 15:00:00,27.21,27.21,27.18,27.2,96300.0,21.4084,21.4084,21.3848,21.4005,96300.0
2015-05-14 15:10:00,27.2,27.22,27.17,27.18,91600.0,21.4005,21.4163,21.3769,21.3848,91600.0
2015-05-14 15:20:00,27.19,27.21,27.17,27.17,104300.0,21.3927,21.4084,21.3769,21.3769,104300.0
2015-05-14 15:30:00,27.18,27.2,27.17,27.2,73500.0,21.3848,21.4005,21.3769,21.4005,73500.0
2015-05-14 15:40:00,27.2,27.21,27.18,27.2,186700.0,21.4005,21.4084,21.3848,21.4005,186700.0
2015-05-14 15:50:00,27.2,27.21,27.19,27.19,279200.0,21.4005,21.4084,21.3927,21.3927,279200.0
2015-05-15 09:30:00,27.08,27.16,26.99,27.14,258800.0,21.3061,21.3691,21.2353,21.3533,258800.0
2015-05-15 09:40:00,27.13,27.23,27.07,27.19,163300.0,21.3455,21.4242,21.2983,21.3927,163300.0
2015-05-15 09:50:00,27.19,27.34,27.16,27.23,241100.0,21.3927,21.5107,21.3691,21.4242,241100.0
2015-05-15 10:00:00,27.24,27.39,27.22,27.23,256600.0,21.432,21.55,21.4163,21.4242,256600.0
2015-05-15 10:10:00,27.23,27.33,27.18,27.28,207700.0,21.4242,21.5028,21.3848,21.4635,207700.0
2015-05-15 10:20:00,27.27,27.31,27.25,27.29,81300.0,21.4556,21.4871,21.4399,21.4714,81300.0
2015-05-15 10:30:00,27.3,27.34,27.26,27.34,72600.0,21.4792,21.5107,21.4478,21.5107,72600.0
2015-05-15 10:40:00,27.34,27.38,27.33,27.36,67500.0,21.5107,21.5422,21.5028,21.5264,67500.0
2015-05-15 10:50:00,27.36,27.4,27.34,27.38,117900.0,21.5264,21.5579,21.5107,21.5422,117900.0
2015-05-15 11:00:00,27.39,27.54,27.39,27.51,279700.0,21.55,21.6681,21.55,21.6445,279700.0
2015-05-15 11:10:00,27.51,27.58,27.46,27.56,374400.0,21.6445,21.6995,21.6051,21.6838,374400.0
2015-05-15 11:20:00,27.56,27.67,27.56,27.65,96200.0,21.6838,21.7703,21.6838,21.7546,96200.0
2015-05-15 11:30:00,27.66,27.76,27.65,27.76,233500.0,21.7625,21.8411,21.7546,21.8411,233500.0
2015-05-15 11:40:00,27.75,27.79,27.72,27.75,188300.0,21.8333,21.8647,21.8097,21.8333,188300.0
2015-05-15 11:50:00,27.75,27.76,27.63,27.64,91100.0,21.8333,21.8411,21.7389,21.7467,91100.0
2015-05-15 12:00:00,27.63,27.71,27.63,27.66,70200.0,21.7389,21.8018,21.7389,21.7625,70200.0
2015-05-15 12:10:00,27.67,27.67,27.6,27.62,80300.0,21.7703,21.7703,21.7153,21.731,80300.0
2015-05-15 12:20:00,27.62,27.65,27.6,27.65,73300.0,21.731,21.7546,21.7153,21.7546,73300.0
2015-05-15 12:30:00,27.66,27.7,27.65,27.68,74900.0,21.7625,21.7939,21.7546,21.7782,74900.0
2015-05-15 12:40:00,27.69,27.73,27.68,27.72,65600.0,21.7861,21.8175,21.7782,21.8097,65600.0
2015-05-15 12:50:00,27.73,27.73,27.63,27.64,68900.0,21.8175,21.8175,21.7389,21.7467,68900.0
2015-05-15 13:00:00,27.64,27.67,27.63,27.66,64500.0,21.7467,21.7703,21.7389,21.7625,64500.0
2015-05-15 13:10:00,27.66,27.69,27.66,27.67,50000.0,21.7625,21.7861,21.7625,21.7703,50000.0
2015-05-15 13:20:00,27.67,27.71,27.65,27.71,66100.0,21.7703,21.8018,21.7546,21.8018,66100.0
2015-05-15 13:30:00,27.71,27.78,27.7,27.72,160100.0,21.8018,21.8569,21.7939,21.8097,160100.0
2015-05-15 13:40:00,27.72,27.77,27.72,27.76,56100.0,21.8097,21.849,21.8097,21.8411,56100.0
2015-05-15 13:50:00,27.76,27.77,27.73,27.74,47000.0,21.8411,21.849,21.8175,21.8254,47000.0
2015-05-15 14:00:00,27.75,27.75,27.71,27.71,63600.0,21.8333,21.8333,21.8018,21.8018,63600.0
2015-05-15 14:10:00,27.72,27.73,27.7,27.71,38600.0,21.8097,21.8175,21.7939,21.8018,38600.0
2015-05-15 14:20:00,27.7,27.71,27.7,27.7,45500.0,21.7939,21.8018,21.7939,21.7939,45500.0
2015-05-15 14:30:00,27.71,27.71,27.68,27.69,50300.0,21.8018,21.8018,21.7782,21.7861,50300.0
2015-05-15 14:40:00,27.69,27.69,27.65,27.66,123600.0,21.7861,21.7861,21.7546,21.7625,123600.0
2015-05-15 14:50:00,27.67,27.7,27.66,27.7,207300.0,21.7703,21.7939,21.7625,21.7939,207300.0
2015-05-15 15:00:00,27.7,27.72,27.68,27.68,100600.0,21.7939,21.8097,21.7782,21.7782,100600.0
2015-05-15 15:10:00,27.69,27.71,27.65,27.71,256300.0,21.7861,21.8018,21.7546,21.8018,256300.0
2015-05-15 15:20:00,27.71,27.74,27.69,27.73,145400.0,21.8018,21.8254,21.7861,21.8175,145400.0
2015-05-15 15:30:00,27.73,27.76,27.71,27.76,199000.0,21.8175,21.8411,21.8018,21.8411,199000.0
2015-05-15 15:40:00,27.76,27.77,27.73,27.74,313800.0,21.8411,21.849,21.8175,21.8254,313800.0
2015-05-15 15:50:00,27.74,27.74,27.68,27.71,905200.0,21.8254,21.8254,21.7782,21.8018,905200.0
2015-05-18 09:30:00,27.65,27.7,27.48,27.5,182700.0,21.7546,21.7939,21.6208,21.6366,182700.0
2015-05-18 09:40:00,27.51,27.71,27.38,27.69,153900.0,21.6445,21.8018,21.5422,21.7861,153900.0
2015-05-18 09:50:00,27.68,27.68,27.58,27.63,93000.0,21.7782,21.7782,21.6995,21.7389,93000.0
2015-05-18 10:00:00,27.63,27.69,27.5,27.51,89800.0,21.7389,21.7861,21.6366,21.6445,89800.0
2015-05-18 10:10:00,27.51,27.57,27.48,27.52,92000.0,21.6445,21.6917,21.6208,21.6523,92000.0
2015-05-18 10:20:00,27.51,27.51,27.41,27.48,93500.0,21.6445,21.6445,21.5658,21.6208,93500.0
2015-05-18 10:30:00,27.48,27.6,27.45,27.6,52500.0,21.6208,21.7153,21.5972,21.7153,52500.0
2015-05-18 10:40:00,27.6,27.64,27.59,27.61,73700.0,21.7153,21.7467,21.7074,21.7231,73700.0
2015-05-18 10:50:00,27.61,27.69,27.56,27.69,79300.0,21.7231,21.7861,21.6838,21.7861,79300.0
2015-05-18 11:00:00,27.69,27.72,27.64,27.64,93300.0,21.7861,21.8097,21.7467,21.7467,93300.0
2015-05-18 11:10:00,27.64,27.69,27.59,27.61,123500.0,21.7467,21.7861,21.7074,21.7231,123500.0
2015-05-18 11:20:00,27.61,27.65,27.58,27.61,41400.0,21.7231,21.7546,21.6995,21.7231,41400.0
2015-05-18 11:30:00,27.61,27.64,27.59,27.61,51800.0,21.7231,21.7467,21.7074,21.7231,51800.0
2015-05-18 11:40:00,27.62,27.62,27.53,27.54,55400.0,21.731,21.731,21.6602,21.6681,55400.0
2015-05-18 11:50:00,27.53,27.58,27.52,27.58,34800.0,21.6602,21.6995,21.6523,21.6995,34800.0
2015-05-18 12:00:00,27.58,27.61,27.52,27.55,90000.0,21.6995,21.7231,21.6523,21.6759,90000.0
2015-05-18 12:10:00,27.56,27.57,27.53,27.57,34300.0,21.6838,21.6917,21.6602,21.6917,34300.0
2015-05-18 12:20:00,27.58,27.6,27.57,27.6,36500.0,21.6995,21.7153,21.6917,21.7153,36500.0
2015-05-18 12:30:00,27.6,27.68,27.57,27.66,116700.0,21.7153,21.7782,21.6917,21.7625,116700.0
2015-05-18 12:40:00,27.66,27.68,27.64,27.64,42000.0,21.7625,21.7782,21.7467,21.7467,42000.0
2015-05-18 12:50:00,27.64,27.66,27.62,27.64,81400.0,21.7467,21.7625,21.731,21.7467,81400.0
2015-05-18 13:00:00,27.64,27.67,27.64,27.65,45900.0,21.7467,21.7703,21.7467,21.7546,45900.0
2015-05-18 13:10:00,27.65,27.68,27.65,27.66,28900.0,21.7546,21.7782,21.7546,21.7625,28900.0
2015-05-18 13:20:00,27.67,27.7,27.66,27.67,44300.0,21.7703,21.7939,21.7625,21.7703,44300.0
2015-05-18 13:30:00,27.68,27.71,27.67,27.69,26200.0,21.7782,21.8018,21.7703,21.7861,26200.0
2015-05-18 13:40:00,27.7,27.7,27.6,27.65,56100.0,21.7939,21.7939,21.7153,21.7546,56100.0
2015-05-18 13:50:00,27.66,27.67,27.63,27.66,30500.0,21.7625,21.7703,21.7389,21.7625,30500.0
2015-05-18 14:00:00,27.66,27.66,27.59,27.6,46200.0,21.7625,21.7625,21.7074,21.7153,46200.0
2015-05-18 14:10:00,27.6,27.63,27.59,27.59,37400.0,21.7153,21.7389,21.7074,21.7074,37400.0
2015-05-18 14:20:00,27.6,27.6,27.58,27.59,28200.0,21.7153,21.7153,21.6995,21.7074,28200.0
2015-05-18 14:30:00,27.58,27.59,27.54,27.55,53700.0,21.6995,21.7074,21.6681,21.6759,53700.0
2015-05-18 14:40:00,27.56,27.56,27.51,27.53,50700.0,21.6838,21.6838,21.6445,21.6602,50700.0
2015-05-18 14:50:00,27.53,27.56,27.52,27.56,66000.0,21.6602,21.6838,21.6523,21.6838,66000.0
2015-05-18 15:00:00,27.55,27.56,27.49,27.5,100200.0,21.6759,21.6838,21.6287,21.6366,100200.0
2015-05-18 15:10:00,27.5,27.54,27.49,27.5,111500.0,21.6366,21.6681,21.6287,21.6366,111500.0
2015-05-18 15:20:00,27.51,27.54,27.48,27.52,117400.0,21.6445,21.6681,21.6208,21.6523,117400.0
2015-05-18 15:30:00,27.52,27.54,27.51,27.53,80000.0,21.6523,21.6681,21.6445,21.6602,80000.0
2015-05-18 15:40:00,27.53,27.57,27.52,27.57,121400.0,21.6602,21.6917,21.6523,21.6917,121400.0
2015-05-18 15:50:00,27.56,27.6,27.54,27.55,264400.0,21.6838,21.7153,21.6681,21.6759,264400.0
2015-05-19 09:30:00,27.18,27.19,27.03,27.1,229000.0,21.3848,21.3927,21.2668,21.3219,229000.0
2015-05-19 09:40:00,27.11,27.25,27.04,27.25,221700.0,21.3297,21.4399,21.2747,21.4399,221700.0
2015-05-19 09:50:00,27.24,27.3,27.22,27.29,104300.0,21.432,21.4792,21.4163,21.4714,104300.0
2015-05-19 10:00:00,27.28,27.42,27.25,27.42,409100.0,21.4635,21.5736,21.4399,21.5736,409100.0
2015-05-19 10:10:00,27.41,27.45,27.33,27.4,179100.0,21.5658,21.5972,21.5028,21.5579,179100.0
2015-05-19 10:20:00,27.39,27.39,27.28,27.31,237300.0,21.55,21.55,21.4635,21.4871,237300.0
2015-05-19 10:30:00,27.31,27.35,27.24,27.32,277700.0,21.4871,21.5186,21.432,21.495,277700.0
2015-05-19 10:40:00,27.31,27.35,27.19,27.22,251100.0,21.4871,21.5186,21.3927,21.4163,251100.0
2015-05-19 10:50:00,27.22,27.38,27.22,27.38,106500.0,21.4163,21.5422,21.4163,21.5422,106500.0
2015-05-19 11:00:00,27.38,27.39,27.28,27.29,69400.0,21.5422,21.55,21.4635,21.4714,69400.0
2015-05-19 11:10:00,27.29,27.3,27.22,27.26,161100.0,21.4714,21.4792,21.4163,21.4478,161100.0
2015-05-19 11:20:00,27.25,27.34,27.24,27.3,93000.0,21.4399,21.5107,21.432,21.4792,93000.0
2015-05-19 11:30:00,27.3,27.44,27.29,27.43,209400.0,21.4792,21.5894,21.4714,21.5815,209400.0
2015-05-19 11:40:00,27.43,27.44,27.32,27.37,92000.0,21.5815,21.5894,21.495,21.5343,92000.0
2015-05-19 11:50:00,27.37,27.37,27.23,27.23,104400.0,21.5343,21.5343,21.4242,21.4242,104400.0
2015-05-19 12:00:00,27.24,27.26,27.18,27.22,103400.0,21.432,21.4478,21.3848,21.4163,103400.0
2015-05-19 12:10:00,27.22,27.22,27.17,27.2,56400.0,21.4163,21.4163,21.3769,21.4005,56400.0
2015-05-19 12:20:00,27.19,27.27,27.19,27.23,74300.0,21.3927,21.4556,21.3927,21.4242,74300.0
2015-05-19 12:30:00,27.23,27.26,27.21,27.21,56900.0,21.4242,21.4478,21.4084,21.4084,56900.0
2015-05-19 12:40:00,27.22,27.23,27.19,27.22,60400.0,21.4163,21.4242,21.3927,21.4163,60400.0
2015-05-19 12:50:00,27.22,27.23,27.18,27.2,57100.0,21.4163,21.4242,21.3848,21.4005,57100.0
2015-05-19 13:00:00,27.2,27.24,27.19,27.22,45800.0,21.4005,21.432,21.3927,21.4163,45800.0
2015-05-19 13:10:00,27.23,27.28,27.22,27.22,66500.0,21.4242,21.4635,21.4163,21.4163,66500.0
2015-05-19 13:20:00,27.21,27.24,27.19,27.24,70000.0,21.4084,21.432,21.3927,21.432,70000.0
2015-05-19 13:30:00,27.24,27.27,27.23,27.27,45300.0,21.432,21.4556,21.4242,21.4556,45300.0
2015-05-19 13:40:00,27.27,27.28,27.25,27.26,50300.0,21.4556,21.4635,21.4399,21.4478,50300.0
2015-05-19 13:50:00,27.27,27.28,27.21,27.24,39500.0,21.4556,21.4635,21.4084,21.432,39500.0
2015-05-19 14:00:00,27.24,27.25,27.21,27.22,33300.0,21.432,21.4399,21.4084,21.4163,33300.0
2015-05-19 14:10:00,27.22,27.25,27.22,27.24,63500.0,21.4163,21.4399,21.4163,21.432,63500.0
2015-05-19 14:20:00,27.24,27.25,27.2,27.21,50100.0,21.432,21.4399,21.4005,21.4084,50100.0
2015-05-19 14:30:00,27.21,27.22,27.1,27.11,137600.0,21.4084,21.4163,21.3219,21.3297,137600.0
2015-05-19 14:40:00,27.11,27.12,27.07,27.08,92100.0,21.3297,21.3376,21.2983,21.3061,92100.0
2015-05-19 14:50:00,27.08,27.1,27.07,27.08,171500.0,21.3061,21.3219,21.2983,21.3061,171500.0
2015-05-19 15:00:00,27.08,27.13,27.03,27.12,151700.0,21.3061,21.3455,21.2668,21.3376,151700.0
2015-05-19 15:10:00,27.12,27.15,27.01,27.02,215500.0,21.3376,21.3612,21.2511,21.2589,215500.0
2015-05-19 15:20:00,27.01,27.07,26.98,27.06,211200.0,21.2511,21.2983,21.2275,21.2904,211200.0
2015-05-19 15:30:00,27.06,27.08,27.05,27.08,154100.0,21.2904,21.3061,21.2825,21.3061,154100.0
2015-05-19 15:40:00,27.08,27.09,27.06,27.09,200200.0,21.3061,21.314,21.2904,21.314,200200.0
2015-05-19 15:50:00,27.09,27.09,27.03,27.06,845200.0,21.314,21.314,21.2668,21.2904,845200.0
2015-05-20 09:30:00,27.15,27.36,27.12,27.29,142000.0,21.3612,21.5264,21.3376,21.4714,142000.0
2015-05-20 09:40:00,27.29,27.31,27.21,27.22,114600.0,21.4714,21.4871,21.4084,21.4163,114600.0
2015-05-20 09:50:00,27.21,27.39,27.19,27.36,158600.0,21.4084,21.55,21.3927,21.5264,158600.0
2015-05-20 10:00:00,27.37,27.43,27.37,27.39,132500.0,21.5343,21.5815,21.5343,21.55,132500.0
2015-05-20 10:10:00,27.39,27.45,27.38,27.43,107900.0,21.55,21.5972,21.5422,21.5815,107900.0
2015-05-20 10:20:00,27.43,27.51,27.43,27.5,213400.0,21.5815,21.6445,21.5815,21.6366,213400.0
2015-05-20 10:30:00,27.5,27.52,27.38,27.39,131900.0,21.6366,21.6523,21.5422,21.55,131900.0
2015-05-20 10:40:00,27.38,27.48,27.36,27.47,211000.0,21.5422,21.6208,21.5264,21.613,211000.0
2015-05-20 10:50:00,27.48,27.59,27.47,27.57,119200.0,21.6208,21.7074,21.613,21.6917,119200.0
2015-05-20 11:00:00,27.57,27.58,27.55,27.57,114400.0,21.6917,21.6995,21.6759,21.6917,114400.0
2015-05-20 11:10:00,27.58,27.65,27.57,27.64,134100.0,21.6995,21.7546,21.6917,21.7467,134100.0
2015-05-20 11:20:00,27.65,27.69,27.62,27.64,160500.0,21.7546,21.7861,21.731,21.7467,160500.0
2015-05-20 11:30:00,27.63,27.64,27.53,27.55,134400.0,21.7389,21.7467,21.6602,21.6759,134400.0
2015-05-20 11:40:00,27.55,27.61,27.55,27.6,56500.0,21.6759,21.7231,21.6759,21.7153,56500.0
2015-05-20 11:50:00,27.6,27.61,27.57,27.59,108900.0,21.7153,21.7231,21.6917,21.7074,108900.0
2015-05-20 12:00:00,27.59,27.62,27.58,27.6,111100.0,21.7074,21.731,21.6995,21.7153,111100.0
2015-05-20 12:10:00,27.61,27.65,27.6,27.64,192500.0,21.7231,21.7546,21.7153,21.7467,192500.0
2015-05-20 12:20:00,27.64,27.65,27.61,27.63,93600.0,21.7467,21.7546,21.7231,21.7389,93600.0
2015-05-20 12:30:00,27.63,27.66,27.6,27.6,63900.0,21.7389,21.7625,21.7153,21.7153,63900.0
2015-05-20 12:40:00,27.61,27.61,27.57,27.57,51800.0,21.7231,21.7231,21.6917,21.6917,51800.0
2015-05-20 12:50:00,27.58,27.61,27.57,27.59,36100.0,21.6995,21.7231,21.6917,21.7074,36100.0
2015-05-20 13:00:00,27.59,27.62,27.57,27.6,77600.0,21.7074,21.731,21.6917,21.7153,77600.0
2015-05-20 13:10:00,27.6,27.63,27.59,27.62,144100.0,21.7153,21.7389,21.7074,21.731,144100.0
2015-05-20 13:20:00,27.63,27.63,27.6,27.6,42200.0,21.7389,21.7389,21.7153,21.7153,42200.0
2015-05-20 13:30:00,27.61,27.62,27.6,27.6,45500.0,21.7231,21.731,21.7153,21.7153,45500.0
2015-05-20 13:40:00,27.6,27.68,27.6,27.67,105000.0,21.7153,21.7782,21.7153,21.7703,105000.0
2015-05-20 13:50:00,27.67,27.72,27.66,27.71,108000.0,21.7703,21.8097,21.7625,21.8018,108000.0
2015-05-20 14:00:00,27.71,27.83,27.65,27.68,219000.0,21.8018,21.8962,21.7546,21.7782,219000.0
2015-05-20 14:10:00,27.68,27.79,27.67,27.78,115000.0,21.7782,21.8647,21.7703,21.8569,115000.0
2015-05-20 14:20:00,27.78,27.9,27.75,27.89,128700.0,21.8569,21.9513,21.8333,21.9434,128700.0
2015-05-20 14:30:00,27.89,27.9,27.8,27.8,132700.0,21.9434,21.9513,21.8726,21.8726,132700.0
2015-05-20 14:40:00,27.8,27.81,27.76,27.78,70400.0,21.8726,21.8805,21.8411,21.8569,70400.0
2015-05-20 14:50:00,27.77,27.78,27.74,27.77,111500.0,21.849,21.8569,21.8254,21.849,111500.0
2015-05-20 15:00:00,27.78,27.83,27.76,27.82,104200.0,21.8569,21.8962,21.8411,21.8884,104200.0
2015-05-20 15:10:00,27.82,27.83,27.73,27.73,217500.0,21.8884,21.8962,21.8175,21.8175,217500.0
2015-05-20 15:20:00,27.73,27.76,27.71,27.72,111900.0,21.8175,21.8411,21.8018,21.8097,111900.0
2015-05-20 15:30:00,27.72,27.74,27.68,27.7,140000.0,21.8097,21.8254,21.7782,21.7939,140000.0
2015-05-20 15:40:00,27.7,27.71,27.67,27.68,208400.0,21.7939,21.8018,21.7703,21.7782,208400.0
2015-05-20 15:50:00,27.68,27.68,27.64,27.65,361400.0,21.7782,21.7782,21.7467,21.7546,361400.0
2015-05-21 09:30:00,27.62,27.64,27.42,27.42,175900.0,21.731,21.7467,21.5736,21.5736,175900.0
2015-05-21 09:40:00,27.43,27.52,27.38,27.47,66100.0,21.5815,21.6523,21.5422,21.613,66100.0
2015-05-21 09:50:00,27.47,27.5,27.39,27.47,129400.0,21.613,21.6366,21.55,21.613,129400.0
2015-05-21 10:00:00,27.47,27.54,27.43,27.49,152600.0,21.613,21.6681,21.5815,21.6287,152600.0
2015-05-21 10:10:00,27.49,27.5,27.34,27.37,110100.0,21.6287,21.6366,21.5107,21.5343,110100.0
2015-05-21 10:20:00,27.36,27.37,27.28,27.31,108800.0,21.5264,21.5343,21.4635,21.4871,108800.0
2015-05-21 10:30:00,27.31,27.34,27.18,27.2,140700.0,21.4871,21.5107,21.3848,21.4005,140700.0
2015-05-21 10:40:00,27.21,27.32,27.21,27.3,80100.0,21.4084,21.495,21.4084,21.4792,80100.0
2015-05-21 10:50:00,27.29,27.3,27.2,27.21,108600.0,21.4714,21.4792,21.4005,21.4084,108600.0
2015-05-21 11:00:00,27.22,27.22,27.16,27.17,77200.0,21.4163,21.4163,21.3691,21.3769,77200.0
2015-05-21 11:10:00,27.17,27.21,27.15,27.18,83200.0,21.3769,21.4084,21.3612,21.3848,83200.0
2015-05-21 11:20:00,27.18,27.18,27.09,27.11,111900.0,21.3848,21.3848,21.314,21.3297,111900.0
2015-05-21 11:30:00,27.11,27.13,27.09,27.13,101600.0,21.3297,21.3455,21.314,21.3455,101600.0
2015-05-21 11:40:00,27.13,27.13,27.09,27.09,69000.0,21.3455,21.3455,21.314,21.314,69000.0
2015-05-21 11:50:00,27.09,27.1,27.02,27.04,88600.0,21.314,21.3219,21.2589,21.2747,88600.0
2015-05-21 12:00:00,27.04,27.05,27.01,27.02,54200.0,21.2747,21.2825,21.2511,21.2589,54200.0
2015-05-21 12:10:00,27.01,27.03,27.01,27.02,51900.0,21.2511,21.2668,21.2511,21.2589,51900.0
2015-05-21 12:20:00,27.03,27.03,26.97,26.97,113600.0,21.2668,21.2668,21.2196,21.2196,113600.0
2015-05-21 12:30:00,26.98,26.99,26.97,26.99,69100.0,21.2275,21.2353,21.2196,21.2353,69100.0
2015-05-21 12:40:00,26.99,26.99,26.92,26.92,130800.0,21.2353,21.2353,21.1802,21.1802,130800.0
2015-05-21 12:50:00,26.92,26.93,26.85,26.88,112200.0,21.1802,21.1881,21.1252,21.1488,112200.0
2015-05-21 13:00:00,26.89,26.89,26.87,26.88,59000.0,21.1566,21.1566,21.1409,21.1488,59000.0
2015-05-21 13:10:00,26.89,26.89,26.86,26.87,84300.0,21.1566,21.1566,21.133,21.1409,84300.0
2015-05-21 13:20:00,26.87,26.88,26.86,26.88,40100.0,21.1409,21.1488,21.133,21.1488,40100.0
2015-05-21 13:30:00,26.88,26.93,26.87,26.93,111000.0,21.1488,21.1881,21.1409,21.1881,111000.0
2015-05-21 13:40:00,26.93,26.93,26.91,26.91,60600.0,21.1881,21.1881,21.1724,21.1724,60600.0
2015-05-21 13:50:00,26.91,26.95,26.91,26.91,73000.0,21.1724,21.2039,21.1724,21.1724,73000.0
2015-05-21 14:00:00,26.91,26.92,26.9,26.9,85700.0,21.1724,21.1802,21.1645,21.1645,85700.0
2015-05-21 14:10:00,26.91,26.91,26.89,26.89,63400.0,21.1724,21.1724,21.1566,21.1566,63400.0
2015-05-21 14:20:00,26.9,26.97,26.89,26.95,115700.0,21.1645,21.2196,21.1566,21.2039,115700.0
2015-05-21 14:30:00,26.95,27.0,26.91,27.0,103000.0,21.2039,21.2432,21.1724,21.2432,103000.0
2015-05-21 14:40:00,27.0,27.03,26.99,27.03,117300.0,21.2432,21.2668,21.2353,21.2668,117300.0
2015-05-21 14:50:00,27.02,27.03,26.99,27.0,77400.0,21.2589,21.2668,21.2353,21.2432,77400.0
2015-05-21 15:00:00,26.98,27.04,26.98,27.02,109000.0,21.2275,21.2747,21.2275,21.2589,109000.0
2015-05-21 15:10:00,27.02,27.03,27.01,27.03,94400.0,21.2589,21.2668,21.2511,21.2668,94400.0
2015-05-21 15:20:00,27.03,27.03,26.97,26.99,157300.0,21.2668,21.2668,21.2196,21.2353,157300.0
2015-05-21 15:30:00,26.99,27.03,26.98,27.0,148300.0,21.2353,21.2668,21.2275,21.2432,148300.0
2015-05-21 15:40:00,27.01,27.03,27.0,27.02,128000.0,21.2511,21.2668,21.2432,21.2589,128000.0
2015-05-21 15:50:00,27.03,27.05,26.99,27.01,455300.0,21.2668,21.2825,21.2353,21.2511,455300.0
2015-05-22 09:30:00,26.92,27.0,26.86,26.87,147100.0,21.1802,21.2432,21.133,21.1409,147100.0
2015-05-22 09:40:00,26.88,27.1,26.84,27.07,213000.0,21.1488,21.3219,21.1173,21.2983,213000.0
2015-05-22 09:50:00,27.07,27.09,27.02,27.07,60000.0,21.2983,21.314,21.2589,21.2983,60000.0
2015-05-22 10:00:00,27.08,27.09,27.03,27.06,70300.0,21.3061,21.314,21.2668,21.2904,70300.0
2015-05-22 10:10:00,27.07,27.08,27.01,27.02,85700.0,21.2983,21.3061,21.2511,21.2589,85700.0
2015-05-22 10:20:00,27.02,27.14,27.02,27.11,71900.0,21.2589,21.3533,21.2589,21.3297,71900.0
2015-05-22 10:30:00,27.11,27.27,27.11,27.27,117000.0,21.3297,21.4556,21.3297,21.4556,117000.0
2015-05-22 10:40:00,27.26,27.27,27.23,27.26,45500.0,21.4478,21.4556,21.4242,21.4478,45500.0
2015-05-22 10:50:00,27.26,27.27,27.22,27.24,64700.0,21.4478,21.4556,21.4163,21.432,64700.0
2015-05-22 11:00:00,27.24,27.25,27.19,27.19,97800.0,21.432,21.4399,21.3927,21.3927,97800.0
2015-05-22 11:10:00,27.19,27.2,27.06,27.07,67900.0,21.3927,21.4005,21.2904,21.2983,67900.0
2015-05-22 11:20:00,27.06,27.07,27.0,27.01,100500.0,21.2904,21.2983,21.2432,21.2511,100500.0
2015-05-22 11:30:00,27.01,27.06,27.0,27.0,85100.0,21.2511,21.2904,21.2432,21.2432,85100.0
2015-05-22 11:40:00,27.0,27.01,26.97,26.97,83200.0,21.2432,21.2511,21.2196,21.2196,83200.0
2015-05-22 11:50:00,26.97,26.98,26.9,26.9,92500.0,21.2196,21.2275,21.1645,21.1645,92500.0
2015-05-22 12:00:00,26.9,26.98,26.88,26.98,47700.0,21.1645,21.2275,21.1488,21.2275,47700.0
2015-05-22 12:10:00,26.98,27.05,26.98,27.05,48500.0,21.2275,21.2825,21.2275,21.2825,48500.0
2015-05-22 12:20:00,27.05,27.06,27.03,27.04,30000.0,21.2825,21.2904,21.2668,21.2747,30000.0
2015-05-22 12:30:00,27.04,27.07,27.03,27.07,25500.0,21.2747,21.2983,21.2668,21.2983,25500.0
2015-05-22 12:40:00,27.08,27.09,27.06,27.08,30300.0,21.3061,21.314,21.2904,21.3061,30300.0
2015-05-22 12:50:00,27.08,27.11,27.08,27.09,47300.0,21.3061,21.3297,21.3061,21.314,47300.0
2015-05-22 13:00:00,27.08,27.13,27.06,27.1,99000.0,21.3061,21.3455,21.2904,21.3219,99000.0
2015-05-22 13:10:00,27.1,27.12,27.08,27.1,30800.0,21.3219,21.3376,21.3061,21.3219,30800.0
2015-05-22 13:20:00,27.1,27.11,27.05,27.06,46800.0,21.3219,21.3297,21.2825,21.2904,46800.0
2015-05-22 13:30:00,27.07,27.07,27.0,27.01,58800.0,21.2983,21.2983,21.2432,21.2511,58800.0
2015-05-22 13:40:00,27.01,27.02,26.98,26.99,47900.0,21.2511,21.2589,21.2275,21.2353,47900.0
2015-05-22 13:50:00,27.0,27.01,26.97,27.0,39500.0,21.2432,21.2511,21.2196,21.2432,39500.0
2015-05-22 14:00:00,26.99,27.0,26.97,26.98,29400.0,21.2353,21.2432,21.2196,21.2275,29400.0
2015-05-22 14:10:00,26.99,26.99,26.94,26.94,45000.0,21.2353,21.2353,21.196,21.196,45000.0
2015-05-22 14:20:00,26.94,26.96,26.93,26.96,25100.0,21.196,21.2117,21.1881,21.2117,25100.0
2015-05-22 14:30:00,26.96,27.02,26.95,27.0,35800.0,21.2117,21.2589,21.2039,21.2432,35800.0
2015-05-22 14:40:00,27.01,27.01,26.97,26.97,23700.0,21.2511,21.2511,21.2196,21.2196,23700.0
2015-05-22 14:50:00,26.97,26.98,26.95,26.95,107900.0,21.2196,21.2275,21.2039,21.2039,107900.0
2015-05-22 15:00:00,26.96,27.06,26.95,27.05,82200.0,21.2117,21.2904,21.2039,21.2825,82200.0
2015-05-22 15:10:00,27.06,27.06,27.05,27.06,20900.0,21.2904,21.2904,21.2825,21.2904,20900.0
2015-05-22 15:20:00,27.06,27.07,27.05,27.07,37500.0,21.2904,21.2983,21.2825,21.2983,37500.0
2015-05-22 15:30:00,27.07,27.07,27.02,27.03,77000.0,21.2983,21.2983,21.2589,21.2668,77000.0
2015-05-22 15:40:00,27.02,27.04,27.0,27.04,107900.0,21.2589,21.2747,21.2432,21.2747,107900.0
2015-05-22 15:50:00,27.04,27.05,26.99,27.01,273700.0,21.2747,21.2825,21.2353,21.2511,273700.0
2015-05-26 09:30:00,26.62,26.66,26.39,26.59,326200.0,20.9442,20.9757,20.7633,20.9206,326200.0
2015-05-26 09:40:00,26.59,26.66,26.52,26.55,134300.0,20.9206,20.9757,20.8655,20.8891,134300.0
2015-05-26 09:50:00,26.55,26.64,26.49,26.62,133000.0,20.8891,20.9599,20.8419,20.9442,133000.0
2015-05-26 10:00:00,26.62,26.68,26.57,26.59,268400.0,20.9442,20.9914,20.9049,20.9206,268400.0
2015-05-26 10:10:00,26.59,26.64,26.54,26.62,276900.0,20.9206,20.9599,20.8813,20.9442,276900.0
2015-05-26 10:20:00,26.62,26.66,26.58,26.6,151800.0,20.9442,20.9757,20.9127,20.9285,151800.0
2015-05-26 10:30:00,26.6,26.61,26.45,26.52,213700.0,20.9285,20.9363,20.8105,20.8655,213700.0
2015-05-26 10:40:00,26.52,26.57,26.5,26.54,76400.0,20.8655,20.9049,20.8498,20.8813,76400.0
2015-05-26 10:50:00,26.54,26.67,26.52,26.67,102400.0,20.8813,20.9836,20.8655,20.9836,102400.0
2015-05-26 11:00:00,26.67,26.7,26.63,26.67,105700.0,20.9836,21.0072,20.9521,20.9836,105700.0
2015-05-26 11:10:00,26.67,26.71,26.66,26.69,82800.0,20.9836,21.015,20.9757,20.9993,82800.0
2015-05-26 11:20:00,26.7,26.72,26.65,26.65,102300.0,21.0072,21.0229,20.9678,20.9678,102300.0
2015-05-26 11:30:00,26.66,26.67,26.6,26.64,75600.0,20.9757,20.9836,20.9285,20.9599,75600.0
2015-05-26 11:40:00,26.64,26.68,26.62,26.66,63700.0,20.9599,20.9914,20.9442,20.9757,63700.0
2015-05-26 11:50:00,26.66,26.66,26.52,26.52,61700.0,20.9757,20.9757,20.8655,20.8655,61700.0
2015-05-26 12:00:00,26.52,26.55,26.49,26.5,72900.0,20.8655,20.8891,20.8419,20.8498,72900.0
2015-05-26 12:10:00,26.5,26.51,26.48,26.5,40000.0,20.8498,20.8577,20.8341,20.8498,40000.0
2015-05-26 12:20:00,26.51,26.51,26.41,26.43,81100.0,20.8577,20.8577,20.779,20.7947,81100.0
2015-05-26 12:30:00,26.42,26.44,26.35,26.35,77200.0,20.7869,20.8026,20.7318,20.7318,77200.0
2015-05-26 12:40:00,26.36,26.37,26.34,26.36,93900.0,20.7396,20.7475,20.7239,20.7396,93900.0
2015-05-26 12:50:00,26.36,26.36,26.31,26.32,53600.0,20.7396,20.7396,20.7003,20.7082,53600.0
2015-05-26 13:00:00,26.32,26.32,26.1,26.21,357900.0,20.7082,20.7082,20.5351,20.6216,357900.0
2015-05-26 13:10:00,26.21,26.3,26.2,26.29,108300.0,20.6216,20.6924,20.6138,20.6846,108300.0
2015-05-26 13:20:00,26.29,26.33,26.26,26.27,60600.0,20.6846,20.716,20.661,20.6688,60600.0
2015-05-26 13:30:00,26.28,26.29,26.22,26.24,73100.0,20.6767,20.6846,20.6295,20.6452,73100.0
2015-05-26 13:40:00,26.24,26.29,26.23,26.25,84100.0,20.6452,20.6846,20.6374,20.6531,84100.0
2015-05-26 13:50:00,26.25,26.29,26.23,26.29,40400.0,20.6531,20.6846,20.6374,20.6846,40400.0
2015-05-26 14:00:00,26.29,26.37,26.29,26.32,101700.0,20.6846,20.7475,20.6846,20.7082,101700.0
2015-05-26 14:10:00,26.33,26.33,26.29,26.33,46500.0,20.716,20.716,20.6846,20.716,46500.0
2015-05-26 14:20:00,26.33,26.42,26.3,26.38,78000.0,20.716,20.7869,20.6924,20.7554,78000.0
2015-05-26 14:30:00,26.38,26.41,26.37,26.39,46800.0,20.7554,20.779,20.7475,20.7633,46800.0
2015-05-26 14:40:00,26.4,26.46,26.39,26.45,88600.0,20.7711,20.8183,20.7633,20.8105,88600.0
2015-05-26 14:50:00,26.45,26.45,26.4,26.44,81300.0,20.8105,20.8105,20.7711,20.8026,81300.0
2015-05-26 15:00:00,26.43,26.48,26.43,26.47,105600.0,20.7947,20.8341,20.7947,20.8262,105600.0
2015-05-26 15:10:00,26.48,26.5,26.44,26.46,88400.0,20.8341,20.8498,20.8026,20.8183,88400.0
2015-05-26 15:20:00,26.46,26.5,26.46,26.5,107800.0,20.8183,20.8498,20.8183,20.8498,107800.0
2015-05-26 15:30:00,26.5,26.56,26.49,26.55,131500.0,20.8498,20.897,20.8419,20.8891,131500.0
2015-05-26 15:40:00,26.54,26.55,26.53,26.55,128900.0,20.8813,20.8891,20.8734,20.8891,128900.0
2015-05-26 15:50:00,26.55,26.58,26.51,26.54,384900.0,20.8891,20.9127,20.8577,20.8813,384900.0
2015-05-27 09:30:00,26.62,26.64,26.41,26.47,214400.0,20.9442,20.9599,20.779,20.8262,214400.0
2015-05-27 09:40:00,26.46,26.51,26.43,26.47,74100.0,20.8183,20.8577,20.7947,20.8262,74100.0
2015-05-27 09:50:00,26.49,26.68,26.48,26.64,155000.0,20.8419,20.9914,20.8341,20.9599,155000.0
2015-05-27 10:00:00,26.63,26.69,26.62,26.68,102500.0,20.9521,20.9993,20.9442,20.9914,102500.0
2015-05-27 10:10:00,26.67,26.78,26.66,26.78,122800.0,20.9836,21.0701,20.9757,21.0701,122800.0
2015-05-27 10:20:00,26.78,26.84,26.76,26.78,104700.0,21.0701,21.1173,21.0544,21.0701,104700.0
2015-05-27 10:30:00,26.79,26.88,26.79,26.88,60300.0,21.078,21.1488,21.078,21.1488,60300.0
2015-05-27 10:40:00,26.88,26.89,26.8,26.8,47300.0,21.1488,21.1566,21.0858,21.0858,47300.0
2015-05-27 10:50:00,26.81,26.82,26.75,26.81,62600.0,21.0937,21.1016,21.0465,21.0937,62600.0
2015-05-27 11:00:00,26.81,26.87,26.8,26.83,47900.0,21.0937,21.1409,21.0858,21.1094,47900.0
2015-05-27 11:10:00,26.83,26.95,26.83,26.95,145600.0,21.1094,21.2039,21.1094,21.2039,145600.0
2015-05-27 11:20:00,26.95,26.98,26.94,26.97,43700.0,21.2039,21.2275,21.196,21.2196,43700.0
2015-05-27 11:30:00,26.97,26.97,26.85,26.85,83400.0,21.2196,21.2196,21.1252,21.1252,83400.0
2015-05-27 11:40:00,26.85,26.88,26.8,26.82,64800.0,21.1252,21.1488,21.0858,21.1016,64800.0
2015-05-27 11:50:00,26.83,26.9,26.82,26.89,29100.0,21.1094,21.1645,21.1016,21.1566,29100.0
2015-05-27 12:00:00,26.89,26.9,26.88,26.89,24700.0,21.1566,21.1645,21.1488,21.1566,24700.0
2015-05-27 12:10:00,26.88,26.89,26.86,26.89,26500.0,21.1488,21.1566,21.133,21.1566,26500.0
2015-05-27 12:20:00,26.89,26.91,26.88,26.91,27700.0,21.1566,21.1724,21.1488,21.1724,27700.0
2015-05-27 12:30:00,26.9,27.0,26.9,27.0,95400.0,21.1645,21.2432,21.1645,21.2432,95400.0
2015-05-27 12:40:00,26.99,27.0,26.98,26.99,34100.0,21.2353,21.2432,21.2275,21.2353,34100.0
2015-05-27 12:50:00,26.98,26.99,26.93,26.93,50000.0,21.2275,21.2353,21.1881,21.1881,50000.0
2015-05-27 13:00:00,26.94,26.95,26.93,26.94,35000.0,21.196,21.2039,21.1881,21.196,35000.0
2015-05-27 13:10:00,26.94,26.94,26.89,26.91,42000.0,21.196,21.196,21.1566,21.1724,42000.0
2015-05-27 13:20:00,26.92,26.96,26.91,26.92,49000.0,21.1802,21.2117,21.1724,21.1802,49000.0
2015-05-27 13:30:00,26.92,26.92,26.89,26.92,39400.0,21.1802,21.1802,21.1566,21.1802,39400.0
2015-05-27 13:40:00,26.92,26.93,26.9,26.9,28600.0,21.1802,21.1881,21.1645,21.1645,28600.0
2015-05-27 13:50:00,26.9,26.91,26.86,26.87,47500.0,21.1645,21.1724,21.133,21.1409,47500.0
2015-05-27 14:00:00,26.88,26.91,26.87,26.91,37400.0,21.1488,21.1724,21.1409,21.1724,37400.0
2015-05-27 14:10:00,26.9,26.94,26.9,26.91,58000.0,21.1645,21.196,21.1645,21.1724,58000.0
2015-05-27 14:20:00,26.91,26.92,26.85,26.92,183100.0,21.1724,21.1802,21.1252,21.1802,183100.0
2015-05-27 14:30:00,26.91,26.92,26.9,26.91,54800.0,21.1724,21.1802,21.1645,21.1724,54800.0
2015-05-27 14:40:00,26.91,26.95,26.9,26.95,114600.0,21.1724,21.2039,21.1645,21.2039,114600.0
2015-05-27 14:50:00,26.94,26.99,26.94,26.99,74700.0,21.196,21.2353,21.196,21.2353,74700.0
2015-05-27 15:00:00,26.99,26.99,26.97,26.98,80400.0,21.2353,21.2353,21.2196,21.2275,80400.0
2015-05-27 15:10:00,26.98,26.99,26.96,26.99,75600.0,21.2275,21.2353,21.2117,21.2353,75600.0
2015-05-27 15:20:00,26.99,26.99,26.96,26.97,105500.0,21.2353,21.2353,21.2117,21.2196,105500.0
2015-05-27 15:30:00,26.97,27.02,26.96,27.01,157800.0,21.2196,21.2589,21.2117,21.2511,157800.0
2015-05-27 15:40:00,27.02,27.09,26.99,27.09,231700.0,21.2589,21.314,21.2353,21.314,231700.0
2015-05-27 15:50:00,27.09,27.09,27.02,27.03,406200.0,21.314,21.314,21.2589,21.2668,406200.0
2015-05-28 09:30:00,27.08,27.14,27.01,27.07,315400.0,21.3061,21.3533,21.2511,21.2983,315400.0
2015-05-28 09:40:00,27.07,27.12,26.88,26.97,435100.0,21.2983,21.3376,21.1488,21.2196,435100.0
2015-05-28 09:50:00,26.97,27.02,26.89,26.95,216600.0,21.2196,21.2589,21.1566,21.2039,216600.0
2015-05-28 10:00:00,26.95,27.08,26.88,26.89,322100.0,21.2039,21.3061,21.1488,21.1566,322100.0
2015-05-28 10:10:00,26.9,26.98,26.86,26.9,211200.0,21.1645,21.2275,21.133,21.1645,211200.0
2015-05-28 10:20:00,26.9,26.93,26.83,26.85,147300.0,21.1645,21.1881,21.1094,21.1252,147300.0
2015-05-28 10:30:00,26.84,26.85,26.77,26.85,109400.0,21.1173,21.1252,21.0622,21.1252,109400.0
2015-05-28 10:40:00,26.85,26.91,26.82,26.82,111600.0,21.1252,21.1724,21.1016,21.1016,111600.0
2015-05-28 10:50:00,26.83,26.83,26.78,26.8,67300.0,21.1094,21.1094,21.0701,21.0858,67300.0
2015-05-28 11:00:00,26.81,26.98,26.81,26.98,137600.0,21.0937,21.2275,21.0937,21.2275,137600.0
2015-05-28 11:10:00,26.98,27.17,26.97,27.09,262700.0,21.2275,21.3769,21.2196,21.314,262700.0
2015-05-28 11:20:00,27.09,27.1,27.04,27.09,243100.0,21.314,21.3219,21.2747,21.314,243100.0
2015-05-28 11:30:00,27.09,27.19,27.09,27.17,137900.0,21.314,21.3927,21.314,21.3769,137900.0
2015-05-28 11:40:00,27.17,27.23,27.15,27.2,254500.0,21.3769,21.4242,21.3612,21.4005,254500.0
2015-05-28 11:50:00,27.2,27.24,27.15,27.24,104500.0,21.4005,21.432,21.3612,21.432,104500.0
2015-05-28 12:00:00,27.23,27.32,27.2,27.3,112600.0,21.4242,21.495,21.4005,21.4792,112600.0
2015-05-28 12:10:00,27.3,27.31,27.22,27.3,96000.0,21.4792,21.4871,21.4163,21.4792,96000.0
2015-05-28 12:20:00,27.29,27.32,27.28,27.28,48700.0,21.4714,21.495,21.4635,21.4635,48700.0
2015-05-28 12:30:00,27.29,27.33,27.15,27.16,173900.0,21.4714,21.5028,21.3612,21.3691,173900.0
2015-05-28 12:40:00,27.17,27.19,27.15,27.19,52300.0,21.3769,21.3927,21.3612,21.3927,52300.0
2015-05-28 12:50:00,27.18,27.35,27.16,27.33,143600.0,21.3848,21.5186,21.3691,21.5028,143600.0
2015-05-28 13:00:00,27.34,27.41,27.33,27.4,103900.0,21.5107,21.5658,21.5028,21.5579,103900.0
2015-05-28 13:10:00,27.4,27.44,27.37,27.42,122000.0,21.5579,21.5894,21.5343,21.5736,122000.0
2015-05-28 13:20:00,27.42,27.47,27.32,27.33,127300.0,21.5736,21.613,21.495,21.5028,127300.0
2015-05-28 13:30:00,27.32,27.44,27.32,27.39,176100.0,21.495,21.5894,21.495,21.55,176100.0
2015-05-28 13:40:00,27.39,27.4,27.35,27.36,103500.0,21.55,21.5579,21.5186,21.5264,103500.0
2015-05-28 13:50:00,27.35,27.36,27.31,27.33,106600.0,21.5186,21.5264,21.4871,21.5028,106600.0
2015-05-28 14:00:00,27.33,27.37,27.31,27.31,115700.0,21.5028,21.5343,21.4871,21.4871,115700.0
2015-05-28 14:10:00,27.31,27.31,27.26,27.26,88000.0,21.4871,21.4871,21.4478,21.4478,88000.0
2015-05-28 14:20:00,27.26,27.27,27.23,27.25,196700.0,21.4478,21.4556,21.4242,21.4399,196700.0
2015-05-28 14:30:00,27.26,27.32,27.25,27.32,77100.0,21.4478,21.495,21.4399,21.495,77100.0
2015-05-28 14:40:00,27.32,27.33,27.29,27.31,98700.0,21.495,21.5028,21.4714,21.4871,98700.0
2015-05-28 14:50:00,27.31,27.34,27.29,27.33,73200.0,21.4871,21.5107,21.4714,21.5028,73200.0
2015-05-28 15:00:00,27.34,27.4,27.33,27.39,121500.0,21.5107,21.5579,21.5028,21.55,121500.0
2015-05-28 15:10:00,27.39,27.46,27.39,27.45,214700.0,21.55,21.6051,21.55,21.5972,214700.0
2015-05-28 15:20:00,27.45,27.45,27.4,27.44,180900.0,21.5972,21.5972,21.5579,21.5894,180900.0
2015-05-28 15:30:00,27.44,27.45,27.39,27.43,225700.0,21.5894,21.5972,21.55,21.5815,225700.0
2015-05-28 15:40:00,27.43,27.5,27.4,27.5,308900.0,21.5815,21.6366,21.5579,21.6366,308900.0
2015-05-28 15:50:00,27.5,27.51,27.47,27.49,727400.0,21.6366,21.6445,21.613,21.6287,727400.0
2015-05-29 09:30:00,27.4,27.43,27.29,27.41,154500.0,21.5579,21.5815,21.4714,21.5658,154500.0
2015-05-29 09:40:00,27.4,27.55,27.39,27.48,135500.0,21.5579,21.6759,21.55,21.6208,135500.0
2015-05-29 09:50:00,27.47,27.56,27.43,27.46,155000.0,21.613,21.6838,21.5815,21.6051,155000.0
2015-05-29 10:00:00,27.45,27.49,27.4,27.49,149500.0,21.5972,21.6287,21.5579,21.6287,149500.0
2015-05-29 10:10:00,27.49,27.53,27.42,27.43,91900.0,21.6287,21.6602,21.5736,21.5815,91900.0
2015-05-29 10:20:00,27.43,27.51,27.43,27.47,57000.0,21.5815,21.6445,21.5815,21.613,57000.0
2015-05-29 10:30:00,27.47,27.47,27.36,27.36,78800.0,21.613,21.613,21.5264,21.5264,78800.0
2015-05-29 10:40:00,27.37,27.4,27.33,27.38,80700.0,21.5343,21.5579,21.5028,21.5422,80700.0
2015-05-29 10:50:00,27.37,27.38,27.3,27.36,129300.0,21.5343,21.5422,21.4792,21.5264,129300.0
2015-05-29 11:00:00,27.36,27.38,27.29,27.37,86300.0,21.5264,21.5422,21.4714,21.5343,86300.0
2015-05-29 11:10:00,27.37,27.41,27.34,27.41,64600.0,21.5343,21.5658,21.5107,21.5658,64600.0
2015-05-29 11:20:00,27.4,27.41,27.22,27.24,110800.0,21.5579,21.5658,21.4163,21.432,110800.0
2015-05-29 11:30:00,27.24,27.32,27.18,27.32,145300.0,21.432,21.495,21.3848,21.495,145300.0
2015-05-29 11:40:00,27.33,27.4,27.33,27.36,89900.0,21.5028,21.5579,21.5028,21.5264,89900.0
2015-05-29 11:50:00,27.36,27.45,27.36,27.41,99400.0,21.5264,21.5972,21.5264,21.5658,99400.0
2015-05-29 12:00:00,27.4,27.41,27.37,27.38,55200.0,21.5579,21.5658,21.5343,21.5422,55200.0
2015-05-29 12:10:00,27.38,27.4,27.36,27.38,33100.0,21.5422,21.5579,21.5264,21.5422,33100.0
2015-05-29 12:20:00,27.38,27.41,27.38,27.41,38900.0,21.5422,21.5658,21.5422,21.5658,38900.0
2015-05-29 12:30:00,27.4,27.46,27.39,27.42,77200.0,21.5579,21.6051,21.55,21.5736,77200.0
2015-05-29 12:40:00,27.43,27.5,27.4,27.5,54500.0,21.5815,21.6366,21.5579,21.6366,54500.0
2015-05-29 12:50:00,27.5,27.5,27.45,27.48,40300.0,21.6366,21.6366,21.5972,21.6208,40300.0
2015-05-29 13:00:00,27.49,27.49,27.45,27.49,38600.0,21.6287,21.6287,21.5972,21.6287,38600.0
2015-05-29 13:10:00,27.48,27.52,27.46,27.51,62600.0,21.6208,21.6523,21.6051,21.6445,62600.0
2015-05-29 13:20:00,27.5,27.51,27.46,27.48,49600.0,21.6366,21.6445,21.6051,21.6208,49600.0
2015-05-29 13:30:00,27.48,27.48,27.43,27.43,28900.0,21.6208,21.6208,21.5815,21.5815,28900.0
2015-05-29 13:40:00,27.44,27.46,27.42,27.43,52800.0,21.5894,21.6051,21.5736,21.5815,52800.0
2015-05-29 13:50:00,27.43,27.43,27.39,27.39,40900.0,21.5815,21.5815,21.55,21.55,40900.0
2015-05-29 14:00:00,27.39,27.4,27.39,27.39,23500.0,21.55,21.5579,21.55,21.55,23500.0
2015-05-29 14:10:00,27.39,27.4,27.37,27.38,68400.0,21.55,21.5579,21.5343,21.5422,68400.0
2015-05-29 14:20:00,27.38,27.38,27.3,27.3,71600.0,21.5422,21.5422,21.4792,21.4792,71600.0
2015-05-29 14:30:00,27.3,27.31,27.24,27.3,103900.0,21.4792,21.4871,21.432,21.4792,103900.0
2015-05-29 14:40:00,27.3,27.34,27.29,27.34,78300.0,21.4792,21.5107,21.4714,21.5107,78300.0
2015-05-29 14:50:00,27.34,27.39,27.33,27.38,111300.0,21.5107,21.55,21.5028,21.5422,111300.0
2015-05-29 15:00:00,27.39,27.46,27.38,27.45,84500.0,21.55,21.6051,21.5422,21.5972,84500.0
2015-05-29 15:10:00,27.46,27.46,27.39,27.4,93100.0,21.6051,21.6051,21.55,21.5579,93100.0
2015-05-29 15:20:00,27.4,27.41,27.35,27.37,95700.0,21.5579,21.5658,21.5186,21.5343,95700.0
2015-05-29 15:30:00,27.37,27.4,27.33,27.34,151000.0,21.5343,21.5579,21.5028,21.5107,151000.0
2015-05-29 15:40:00,27.33,27.36,27.25,27.25,347500.0,21.5028,21.5264,21.4399,21.4399,347500.0
2015-05-29 15:50:00,27.25,27.28,27.23,27.23,701900.0,21.4399,21.4635,21.4242,21.4242,701900.0
2015-06-01 09:30:00,27.35,27.35,27.0,27.06,302359.0,21.5186,21.5186,21.2432,21.2904,302359.0
2015-06-01 09:40:00,27.06,27.36,27.06,27.35,237895.0,21.2904,21.5264,21.2904,21.5186,237895.0
2015-06-01 09:50:00,27.36,27.48,27.32,27.33,189819.0,21.5264,21.6208,21.495,21.5028,189819.0
2015-06-01 10:00:00,27.32,27.35,27.22,27.23,148080.0,21.495,21.5186,21.4163,21.4242,148080.0
2015-06-01 10:10:00,27.23,27.25,27.03,27.1,144724.0,21.4242,21.4399,21.2668,21.3219,144724.0
2015-06-01 10:20:00,27.11,27.23,27.11,27.19,71636.0,21.3297,21.4242,21.3297,21.3927,71636.0
2015-06-01 10:30:00,27.19,27.22,27.12,27.14,65639.0,21.3927,21.4163,21.3376,21.3533,65639.0
2015-06-01 10:40:00,27.13,27.19,27.09,27.16,49277.0,21.3455,21.3927,21.314,21.3691,49277.0
2015-06-01 10:50:00,27.17,27.22,27.14,27.15,60532.0,21.3769,21.4163,21.3533,21.3612,60532.0
2015-06-01 11:00:00,27.15,27.16,27.06,27.1,148112.0,21.3612,21.3691,21.2904,21.3219,148112.0
2015-06-01 11:10:00,27.09,27.16,27.09,27.13,55177.0,21.314,21.3691,21.314,21.3455,55177.0
2015-06-01 11:20:00,27.13,27.13,27.05,27.1,164386.0,21.3455,21.3455,21.2825,21.3219,164386.0
2015-06-01 11:30:00,27.1,27.2,27.09,27.19,58843.0,21.3219,21.4005,21.314,21.3927,58843.0
2015-06-01 11:40:00,27.18,27.18,27.12,27.14,61304.0,21.3848,21.3848,21.3376,21.3533,61304.0
2015-06-01 11:50:00,27.13,27.23,27.12,27.21,52295.0,21.3455,21.4242,21.3376,21.4084,52295.0
2015-06-01 12:00:00,27.21,27.27,27.19,27.23,56025.0,21.4084,21.4556,21.3927,21.4242,56025.0
2015-06-01 12:10:00,27.23,27.3,27.22,27.29,62242.0,21.4242,21.4792,21.4163,21.4714,62242.0
2015-06-01 12:20:00,27.29,27.29,27.24,27.28,49798.0,21.4714,21.4714,21.432,21.4635,49798.0
2015-06-01 12:30:00,27.27,27.29,27.17,27.19,60472.0,21.4556,21.4714,21.3769,21.3927,60472.0
2015-06-01 12:40:00,27.19,27.28,27.18,27.28,51512.0,21.3927,21.4635,21.3848,21.4635,51512.0
2015-06-01 12:50:00,27.28,27.29,27.24,27.28,49137.0,21.4635,21.4714,21.432,21.4635,49137.0
2015-06-01 13:00:00,27.29,27.29,27.13,27.16,36131.0,21.4714,21.4714,21.3455,21.3691,36131.0
2015-06-01 13:10:00,27.16,27.17,27.13,27.13,48514.0,21.3691,21.3769,21.3455,21.3455,48514.0
2015-06-01 13:20:00,27.13,27.14,27.08,27.1,38309.0,21.3455,21.3533,21.3061,21.3219,38309.0
2015-06-01 13:30:00,27.1,27.14,27.1,27.12,59445.0,21.3219,21.3533,21.3219,21.3376,59445.0
2015-06-01 13:40:00,27.12,27.16,27.09,27.1,28879.0,21.3376,21.3691,21.314,21.3219,28879.0
2015-06-01 13:50:00,27.1,27.14,27.09,27.1,77034.0,21.3219,21.3533,21.314,21.3219,77034.0
2015-06-01 14:00:00,27.1,27.11,27.08,27.11,51702.0,21.3219,21.3297,21.3061,21.3297,51702.0
2015-06-01 14:10:00,27.11,27.15,27.1,27.15,21790.0,21.3297,21.3612,21.3219,21.3612,21790.0
2015-06-01 14:20:00,27.15,27.21,27.15,27.21,59649.0,21.3612,21.4084,21.3612,21.4084,59649.0
2015-06-01 14:30:00,27.2,27.21,27.19,27.21,38081.0,21.4005,21.4084,21.3927,21.4084,38081.0
2015-06-01 14:40:00,27.21,27.23,27.19,27.22,46955.0,21.4084,21.4242,21.3927,21.4163,46955.0
2015-06-01 14:50:00,27.22,27.27,27.21,27.25,39099.0,21.4163,21.4556,21.4084,21.4399,39099.0
2015-06-01 15:00:00,27.26,27.29,27.23,27.28,62813.0,21.4478,21.4714,21.4242,21.4635,62813.0
2015-06-01 15:10:00,27.28,27.29,27.25,27.26,75563.0,21.4635,21.4714,21.4399,21.4478,75563.0
2015-06-01 15:20:00,27.26,27.3,27.23,27.23,110952.0,21.4478,21.4792,21.4242,21.4242,110952.0
2015-06-01 15:30:00,27.23,27.24,27.21,27.22,46725.0,21.4242,21.432,21.4084,21.4163,46725.0
2015-06-01 15:40:00,27.22,27.24,27.19,27.21,105533.0,21.4163,21.432,21.3927,21.4084,105533.0
2015-06-01 15:50:00,27.21,27.23,27.16,27.18,142707.0,21.4084,21.4242,21.3691,21.3848,142707.0
2015-06-02 09:30:00,27.3,27.32,27.13,27.17,251937.0,21.4792,21.495,21.3455,21.3769,251937.0
2015-06-02 09:40:00,27.16,27.24,27.09,27.09,294246.0,21.3691,21.432,21.314,21.314,294246.0
2015-06-02 09:50:00,27.09,27.17,27.05,27.15,403484.0,21.314,21.3769,21.2825,21.3612,403484.0
2015-06-02 10:00:00,27.15,27.33,27.14,27.33,204319.0,21.3612,21.5028,21.3533,21.5028,204319.0
2015-06-02 10:10:00,27.33,27.34,27.23,27.25,148453.0,21.5028,21.5107,21.4242,21.4399,148453.0
2015-06-02 10:20:00,27.24,27.29,27.17,27.18,69955.0,21.432,21.4714,21.3769,21.3848,69955.0
2015-06-02 10:30:00,27.17,27.23,27.15,27.23,58302.0,21.3769,21.4242,21.3612,21.4242,58302.0
2015-06-02 10:40:00,27.22,27.23,27.17,27.21,38949.0,21.4163,21.4242,21.3769,21.4084,38949.0
2015-06-02 10:50:00,27.22,27.25,27.18,27.24,55169.0,21.4163,21.4399,21.3848,21.432,55169.0
2015-06-02 11:00:00,27.24,27.24,27.15,27.16,67187.0,21.432,21.432,21.3612,21.3691,67187.0
2015-06-02 11:10:00,27.16,27.16,27.04,27.05,64550.0,21.3691,21.3691,21.2747,21.2825,64550.0
2015-06-02 11:20:00,27.06,27.07,27.01,27.03,43256.0,21.2904,21.2983,21.2511,21.2668,43256.0
2015-06-02 11:30:00,27.04,27.1,27.03,27.1,54181.0,21.2747,21.3219,21.2668,21.3219,54181.0
2015-06-02 11:40:00,27.1,27.14,27.09,27.13,32299.0,21.3219,21.3533,21.314,21.3455,32299.0
2015-06-02 11:50:00,27.13,27.15,27.12,27.14,34648.0,21.3455,21.3612,21.3376,21.3533,34648.0
2015-06-02 12:00:00,27.13,27.2,27.11,27.17,56824.0,21.3455,21.4005,21.3297,21.3769,56824.0
2015-06-02 12:10:00,27.18,27.19,27.13,27.14,34989.0,21.3848,21.3927,21.3455,21.3533,34989.0
2015-06-02 12:20:00,27.14,27.15,27.1,27.1,39901.0,21.3533,21.3612,21.3219,21.3219,39901.0
2015-06-02 12:30:00,27.11,27.14,27.1,27.12,45733.0,21.3297,21.3533,21.3219,21.3376,45733.0
2015-06-02 12:40:00,27.12,27.12,27.07,27.07,65793.0,21.3376,21.3376,21.2983,21.2983,65793.0
2015-06-02 12:50:00,27.08,27.1,27.05,27.06,72785.0,21.3061,21.3219,21.2825,21.2904,72785.0
2015-06-02 13:00:00,27.06,27.08,27.05,27.07,49597.0,21.2904,21.3061,21.2825,21.2983,49597.0
2015-06-02 13:10:00,27.07,27.1,27.06,27.1,94225.0,21.2983,21.3219,21.2904,21.3219,94225.0
2015-06-02 13:20:00,27.1,27.13,27.07,27.08,79008.0,21.3219,21.3455,21.2983,21.3061,79008.0
2015-06-02 13:30:00,27.08,27.09,27.05,27.07,78341.0,21.3061,21.314,21.2825,21.2983,78341.0
2015-06-02 13:40:00,27.06,27.1,27.06,27.1,48067.0,21.2904,21.3219,21.2904,21.3219,48067.0
2015-06-02 13:50:00,27.1,27.1,27.08,27.08,73517.0,21.3219,21.3219,21.3061,21.3061,73517.0
2015-06-02 14:00:00,27.09,27.11,27.08,27.1,61876.0,21.314,21.3297,21.3061,21.3219,61876.0
2015-06-02 14:10:00,27.1,27.1,27.04,27.07,87541.0,21.3219,21.3219,21.2747,21.2983,87541.0
2015-06-02 14:20:00,27.07,27.1,27.07,27.1,23346.0,21.2983,21.3219,21.2983,21.3219,23346.0
2015-06-02 14:30:00,27.09,27.11,27.07,27.07,59313.0,21.314,21.3297,21.2983,21.2983,59313.0
2015-06-02 14:40:00,27.07,27.09,27.05,27.08,52512.0,21.2983,21.314,21.2825,21.3061,52512.0
2015-06-02 14:50:00,27.07,27.11,27.05,27.1,79510.0,21.2983,21.3297,21.2825,21.3219,79510.0
2015-06-02 15:00:00,27.1,27.11,27.03,27.05,97397.0,21.3219,21.3297,21.2668,21.2825,97397.0
2015-06-02 15:10:00,27.05,27.06,27.04,27.05,59077.0,21.2825,21.2904,21.2747,21.2825,59077.0
2015-06-02 15:20:00,27.05,27.06,27.0,27.01,71188.0,21.2825,21.2904,21.2432,21.2511,71188.0
2015-06-02 15:30:00,27.01,27.04,26.99,27.03,111673.0,21.2511,21.2747,21.2353,21.2668,111673.0
2015-06-02 15:40:00,27.03,27.05,27.02,27.05,161433.0,21.2668,21.2825,21.2589,21.2825,161433.0
2015-06-02 15:50:00,27.05,27.06,26.93,26.93,729700.0,21.2825,21.2904,21.1881,21.1881,729700.0
2015-06-03 09:30:00,26.86,26.89,26.76,26.81,121914.0,21.133,21.1566,21.0544,21.0937,121914.0
2015-06-03 09:40:00,26.8,26.91,26.77,26.85,304584.0,21.0858,21.1724,21.0622,21.1252,304584.0
2015-06-03 09:50:00,26.85,26.92,26.82,26.92,168798.0,21.1252,21.1802,21.1016,21.1802,168798.0
2015-06-03 10:00:00,26.92,27.01,26.88,26.99,90900.0,21.1802,21.2511,21.1488,21.2353,90900.0
2015-06-03 10:10:00,26.99,27.01,26.93,26.98,56248.0,21.2353,21.2511,21.1881,21.2275,56248.0
2015-06-03 10:20:00,26.97,26.99,26.85,26.85,82447.0,21.2196,21.2353,21.1252,21.1252,82447.0
2015-06-03 10:30:00,26.86,26.9,26.82,26.83,90982.0,21.133,21.1645,21.1016,21.1094,90982.0
2015-06-03 10:40:00,26.83,26.88,26.82,26.88,68000.0,21.1094,21.1488,21.1016,21.1488,68000.0
2015-06-03 10:50:00,26.87,26.9,26.85,26.9,54751.0,21.1409,21.1645,21.1252,21.1645,54751.0
2015-06-03 11:00:00,26.9,26.9,26.8,26.8,110681.0,21.1645,21.1645,21.0858,21.0858,110681.0
2015-06-03 11:10:00,26.81,26.82,26.77,26.78,85410.0,21.0937,21.1016,21.0622,21.0701,85410.0
2015-06-03 11:20:00,26.78,26.81,26.76,26.77,66975.0,21.0701,21.0937,21.0544,21.0622,66975.0
2015-06-03 11:30:00,26.77,26.77,26.72,26.73,78115.0,21.0622,21.0622,21.0229,21.0308,78115.0
2015-06-03 11:40:00,26.72,26.72,26.65,26.65,92538.0,21.0229,21.0229,20.9678,20.9678,92538.0
2015-06-03 11:50:00,26.64,26.68,26.63,26.65,107654.0,20.9599,20.9914,20.9521,20.9678,107654.0
2015-06-03 12:00:00,26.65,26.65,26.52,26.53,128160.0,20.9678,20.9678,20.8655,20.8734,128160.0
2015-06-03 12:10:00,26.53,26.54,26.51,26.53,95051.0,20.8734,20.8813,20.8577,20.8734,95051.0
2015-06-03 12:20:00,26.53,26.53,26.47,26.47,98194.0,20.8734,20.8734,20.8262,20.8262,98194.0
2015-06-03 12:30:00,26.47,26.49,26.29,26.32,196975.0,20.8262,20.8419,20.6846,20.7082,196975.0
2015-06-03 12:40:00,26.32,26.32,26.14,26.17,425171.0,20.7082,20.7082,20.5666,20.5902,425171.0
2015-06-03 12:50:00,26.17,26.3,26.16,26.29,153622.0,20.5902,20.6924,20.5823,20.6846,153622.0
2015-06-03 13:00:00,26.29,26.33,26.29,26.3,65478.0,20.6846,20.716,20.6846,20.6924,65478.0
2015-06-03 13:10:00,26.3,26.36,26.28,26.31,107118.0,20.6924,20.7396,20.6767,20.7003,107118.0
2015-06-03 13:20:00,26.31,26.34,26.3,26.34,68771.0,20.7003,20.7239,20.6924,20.7239,68771.0
2015-06-03 13:30:00,26.33,26.35,26.28,26.29,95685.0,20.716,20.7318,20.6767,20.6846,95685.0
2015-06-03 13:40:00,26.3,26.3,26.28,26.3,70154.0,20.6924,20.6924,20.6767,20.6924,70154.0
2015-06-03 13:50:00,26.3,26.35,26.29,26.35,100773.0,20.6924,20.7318,20.6846,20.7318,100773.0
2015-06-03 14:00:00,26.35,26.42,26.32,26.33,154901.0,20.7318,20.7869,20.7082,20.716,154901.0
2015-06-03 14:10:00,26.34,26.4,26.32,26.32,156189.0,20.7239,20.7711,20.7082,20.7082,156189.0
2015-06-03 14:20:00,26.33,26.38,26.32,26.36,121859.0,20.716,20.7554,20.7082,20.7396,121859.0
2015-06-03 14:30:00,26.36,26.4,26.36,26.37,94518.0,20.7396,20.7711,20.7396,20.7475,94518.0
2015-06-03 14:40:00,26.37,26.37,26.3,26.33,116257.0,20.7475,20.7475,20.6924,20.716,116257.0
2015-06-03 14:50:00,26.33,26.36,26.32,26.34,87159.0,20.716,20.7396,20.7082,20.7239,87159.0
2015-06-03 15:00:00,26.34,26.35,26.3,26.34,177232.0,20.7239,20.7318,20.6924,20.7239,177232.0
2015-06-03 15:10:00,26.34,26.36,26.31,26.34,170997.0,20.7239,20.7396,20.7003,20.7239,170997.0
2015-06-03 15:20:00,26.34,26.42,26.33,26.35,109067.0,20.7239,20.7869,20.716,20.7318,109067.0
2015-06-03 15:30:00,26.35,26.4,26.35,26.39,151097.0,20.7318,20.7711,20.7318,20.7633,151097.0
2015-06-03 15:40:00,26.39,26.41,26.35,26.36,234791.0,20.7633,20.779,20.7318,20.7396,234791.0
2015-06-03 15:50:00,26.36,26.39,26.29,26.38,821886.0,20.7396,20.7633,20.6846,20.7554,821886.0
2015-06-04 09:30:00,26.12,26.29,26.02,26.05,212937.0,20.5508,20.6846,20.4721,20.4957,212937.0
2015-06-04 09:40:00,26.05,26.27,26.01,26.26,318847.0,20.4957,20.6688,20.4643,20.661,318847.0
2015-06-04 09:50:00,26.26,26.31,26.19,26.28,429056.0,20.661,20.7003,20.6059,20.6767,429056.0
2015-06-04 10:00:00,26.28,26.42,26.28,26.37,246863.0,20.6767,20.7869,20.6767,20.7475,246863.0
2015-06-04 10:10:00,26.38,26.48,26.38,26.44,101082.0,20.7554,20.8341,20.7554,20.8026,101082.0
2015-06-04 10:20:00,26.44,26.45,26.39,26.45,114732.0,20.8026,20.8105,20.7633,20.8105,114732.0
2015-06-04 10:30:00,26.45,26.46,26.36,26.37,113762.0,20.8105,20.8183,20.7396,20.7475,113762.0
2015-06-04 10:40:00,26.37,26.48,26.37,26.48,99079.0,20.7475,20.8341,20.7475,20.8341,99079.0
2015-06-04 10:50:00,26.48,26.55,26.48,26.52,173050.0,20.8341,20.8891,20.8341,20.8655,173050.0
2015-06-04 11:00:00,26.52,26.55,26.45,26.46,116067.0,20.8655,20.8891,20.8105,20.8183,116067.0
2015-06-04 11:10:00,26.46,26.6,26.46,26.58,110465.0,20.8183,20.9285,20.8183,20.9127,110465.0
2015-06-04 11:20:00,26.58,26.64,26.58,26.62,88985.0,20.9127,20.9599,20.9127,20.9442,88985.0
2015-06-04 11:30:00,26.62,26.62,26.5,26.51,76256.0,20.9442,20.9442,20.8498,20.8577,76256.0
2015-06-04 11:40:00,26.51,26.54,26.49,26.54,53860.0,20.8577,20.8813,20.8419,20.8813,53860.0
2015-06-04 11:50:00,26.55,26.58,26.52,26.58,57280.0,20.8891,20.9127,20.8655,20.9127,57280.0
2015-06-04 12:00:00,26.57,26.59,26.55,26.57,51477.0,20.9049,20.9206,20.8891,20.9049,51477.0
2015-06-04 12:10:00,26.57,26.58,26.49,26.53,70444.0,20.9049,20.9127,20.8419,20.8734,70444.0
2015-06-04 12:20:00,26.54,26.57,26.51,26.55,75658.0,20.8813,20.9049,20.8577,20.8891,75658.0
2015-06-04 12:30:00,26.55,26.59,26.54,26.58,82097.0,20.8891,20.9206,20.8813,20.9127,82097.0
2015-06-04 12:40:00,26.58,26.59,26.53,26.55,109043.0,20.9127,20.9206,20.8734,20.8891,109043.0
2015-06-04 12:50:00,26.56,26.6,26.55,26.6,67948.0,20.897,20.9285,20.8891,20.9285,67948.0
2015-06-04 13:00:00,26.59,26.63,26.55,26.62,94116.0,20.9206,20.9521,20.8891,20.9442,94116.0
2015-06-04 13:10:00,26.63,26.66,26.6,26.6,73707.0,20.9521,20.9757,20.9285,20.9285,73707.0
2015-06-04 13:20:00,26.59,26.61,26.57,26.6,62820.0,20.9206,20.9363,20.9049,20.9285,62820.0
2015-06-04 13:30:00,26.61,26.65,26.61,26.62,35973.0,20.9363,20.9678,20.9363,20.9442,35973.0
2015-06-04 13:40:00,26.63,26.63,26.61,26.62,46102.0,20.9521,20.9521,20.9363,20.9442,46102.0
2015-06-04 13:50:00,26.63,26.66,26.62,26.65,76621.0,20.9521,20.9757,20.9442,20.9678,76621.0
2015-06-04 14:00:00,26.65,26.66,26.61,26.64,53666.0,20.9678,20.9757,20.9363,20.9599,53666.0
2015-06-04 14:10:00,26.63,26.66,26.63,26.65,39924.0,20.9521,20.9757,20.9521,20.9678,39924.0
2015-06-04 14:20:00,26.65,26.7,26.64,26.67,63325.0,20.9678,21.0072,20.9599,20.9836,63325.0
2015-06-04 14:30:00,26.68,26.69,26.65,26.68,36325.0,20.9914,20.9993,20.9678,20.9914,36325.0
2015-06-04 14:40:00,26.68,26.71,26.67,26.7,59613.0,20.9914,21.015,20.9836,21.0072,59613.0
2015-06-04 14:50:00,26.7,26.73,26.7,26.73,56487.0,21.0072,21.0308,21.0072,21.0308,56487.0
2015-06-04 15:00:00,26.73,26.77,26.72,26.75,72847.0,21.0308,21.0622,21.0229,21.0465,72847.0
2015-06-04 15:10:00,26.75,26.75,26.71,26.72,128670.0,21.0465,21.0465,21.015,21.0229,128670.0
2015-06-04 15:20:00,26.72,26.79,26.72,26.76,133146.0,21.0229,21.078,21.0229,21.0544,133146.0
2015-06-04 15:30:00,26.75,26.78,26.74,26.75,178209.0,21.0465,21.0701,21.0386,21.0465,178209.0
2015-06-04 15:40:00,26.75,26.8,26.74,26.79,194937.0,21.0465,21.0858,21.0386,21.078,194937.0
2015-06-04 15:50:00,26.78,26.81,26.76,26.81,447200.0,21.0701,21.0937,21.0544,21.0937,447200.0
2015-06-05 09:30:00,26.42,26.45,25.89,25.92,476022.0,20.7869,20.8105,20.3699,20.3935,476022.0
2015-06-05 09:40:00,25.92,25.93,25.56,25.59,576247.0,20.3935,20.4013,20.1102,20.1338,576247.0
2015-06-05 09:50:00,25.6,25.65,25.48,25.59,278887.0,20.1417,20.181,20.0473,20.1338,278887.0
2015-06-05 10:00:00,25.58,25.71,25.56,25.68,332891.0,20.126,20.2282,20.1102,20.2046,332891.0
2015-06-05 10:10:00,25.67,25.69,25.59,25.64,178795.0,20.1968,20.2125,20.1338,20.1732,178795.0
2015-06-05 10:20:00,25.64,25.82,25.64,25.82,152083.0,20.1732,20.3148,20.1732,20.3148,152083.0
2015-06-05 10:30:00,25.82,26.0,25.81,25.99,290960.0,20.3148,20.4564,20.3069,20.4485,290960.0
2015-06-05 10:40:00,25.99,26.01,25.84,25.84,385047.0,20.4485,20.4643,20.3305,20.3305,385047.0
2015-06-05 10:50:00,25.84,25.85,25.79,25.84,103956.0,20.3305,20.3384,20.2912,20.3305,103956.0
2015-06-05 11:00:00,25.84,25.92,25.82,25.87,118471.0,20.3305,20.3935,20.3148,20.3541,118471.0
2015-06-05 11:10:00,25.88,25.91,25.8,25.83,126830.0,20.362,20.3856,20.299,20.3227,126830.0
2015-06-05 11:20:00,25.83,25.88,25.77,25.87,127626.0,20.3227,20.362,20.2754,20.3541,127626.0
2015-06-05 11:30:00,25.88,25.88,25.74,25.75,62913.0,20.362,20.362,20.2518,20.2597,62913.0
2015-06-05 11:40:00,25.75,25.76,25.71,25.71,70657.0,20.2597,20.2676,20.2282,20.2282,70657.0
2015-06-05 11:50:00,25.71,25.8,25.69,25.79,84555.0,20.2282,20.299,20.2125,20.2912,84555.0
2015-06-05 12:00:00,25.8,25.84,25.79,25.84,44289.0,20.299,20.3305,20.2912,20.3305,44289.0
2015-06-05 12:10:00,25.84,25.86,25.8,25.85,45199.0,20.3305,20.3463,20.299,20.3384,45199.0
2015-06-05 12:20:00,25.85,25.87,25.74,25.75,138834.0,20.3384,20.3541,20.2518,20.2597,138834.0
2015-06-05 12:30:00,25.76,25.76,25.71,25.72,47734.0,20.2676,20.2676,20.2282,20.2361,47734.0
2015-06-05 12:40:00,25.71,25.77,25.68,25.76,58736.0,20.2282,20.2754,20.2046,20.2676,58736.0
2015-06-05 12:50:00,25.77,25.8,25.74,25.79,43107.0,20.2754,20.299,20.2518,20.2912,43107.0
2015-06-05 13:00:00,25.79,25.79,25.74,25.76,23645.0,20.2912,20.2912,20.2518,20.2676,23645.0
2015-06-05 13:10:00,25.76,25.79,25.73,25.79,56324.0,20.2676,20.2912,20.244,20.2912,56324.0
2015-06-05 13:20:00,25.78,25.8,25.76,25.8,26725.0,20.2833,20.299,20.2676,20.299,26725.0
2015-06-05 13:30:00,25.79,25.82,25.77,25.82,40484.0,20.2912,20.3148,20.2754,20.3148,40484.0
2015-06-05 13:40:00,25.81,25.81,25.78,25.78,33333.0,20.3069,20.3069,20.2833,20.2833,33333.0
2015-06-05 13:50:00,25.77,25.81,25.77,25.79,18108.0,20.2754,20.3069,20.2754,20.2912,18108.0
2015-06-05 14:00:00,25.8,25.81,25.76,25.77,42925.0,20.299,20.3069,20.2676,20.2754,42925.0
2015-06-05 14:10:00,25.77,25.83,25.76,25.82,65222.0,20.2754,20.3227,20.2676,20.3148,65222.0
2015-06-05 14:20:00,25.83,25.83,25.77,25.8,42767.0,20.3227,20.3227,20.2754,20.299,42767.0
2015-06-05 14:30:00,25.8,25.86,25.79,25.85,68499.0,20.299,20.3463,20.2912,20.3384,68499.0
2015-06-05 14:40:00,25.85,25.87,25.82,25.82,53037.0,20.3384,20.3541,20.3148,20.3148,53037.0
2015-06-05 14:50:00,25.82,25.87,25.82,25.83,36511.0,20.3148,20.3541,20.3148,20.3227,36511.0
2015-06-05 15:00:00,25.83,25.92,25.83,25.91,157255.0,20.3227,20.3935,20.3227,20.3856,157255.0
2015-06-05 15:10:00,25.9,25.95,25.9,25.91,90613.0,20.3777,20.4171,20.3777,20.3856,90613.0
2015-06-05 15:20:00,25.91,25.92,25.86,25.87,60207.0,20.3856,20.3935,20.3463,20.3541,60207.0
2015-06-05 15:30:00,25.88,25.91,25.85,25.87,84184.0,20.362,20.3856,20.3384,20.3541,84184.0
2015-06-05 15:40:00,25.86,25.87,25.82,25.84,140386.0,20.3463,20.3541,20.3148,20.3305,140386.0
2015-06-05 15:50:00,25.85,25.91,25.81,25.9,547865.0,20.3384,20.3856,20.3069,20.3777,547865.0
2015-06-08 09:30:00,25.96,25.97,25.76,25.76,136993.0,20.4249,20.4328,20.2676,20.2676,136993.0
2015-06-08 09:40:00,25.77,25.82,25.67,25.74,91725.0,20.2754,20.3148,20.1968,20.2518,91725.0
2015-06-08 09:50:00,25.74,25.76,25.6,25.66,164454.0,20.2518,20.2676,20.1417,20.1889,164454.0
2015-06-08 10:00:00,25.66,25.78,25.64,25.77,145634.0,20.1889,20.2833,20.1732,20.2754,145634.0
2015-06-08 10:10:00,25.77,25.78,25.68,25.72,89008.0,20.2754,20.2833,20.2046,20.2361,89008.0
2015-06-08 10:20:00,25.71,25.72,25.66,25.68,75090.0,20.2282,20.2361,20.1889,20.2046,75090.0
2015-06-08 10:30:00,25.68,25.76,25.68,25.76,79705.0,20.2046,20.2676,20.2046,20.2676,79705.0
2015-06-08 10:40:00,25.76,25.77,25.72,25.74,221849.0,20.2676,20.2754,20.2361,20.2518,221849.0
2015-06-08 10:50:00,25.75,25.81,25.73,25.78,57536.0,20.2597,20.3069,20.244,20.2833,57536.0
2015-06-08 11:00:00,25.78,25.79,25.68,25.69,175135.0,20.2833,20.2912,20.2046,20.2125,175135.0
2015-06-08 11:10:00,25.69,25.69,25.64,25.68,76041.0,20.2125,20.2125,20.1732,20.2046,76041.0
2015-06-08 11:20:00,25.69,25.71,25.63,25.66,88199.0,20.2125,20.2282,20.1653,20.1889,88199.0
2015-06-08 11:30:00,25.66,25.74,25.66,25.73,44834.0,20.1889,20.2518,20.1889,20.244,44834.0
2015-06-08 11:40:00,25.72,25.87,25.72,25.87,101722.0,20.2361,20.3541,20.2361,20.3541,101722.0
2015-06-08 11:50:00,25.87,25.87,25.76,25.77,72923.0,20.3541,20.3541,20.2676,20.2754,72923.0
2015-06-08 12:00:00,25.76,25.84,25.75,25.8,31999.0,20.2676,20.3305,20.2597,20.299,31999.0
2015-06-08 12:10:00,25.8,25.86,25.8,25.83,45842.0,20.299,20.3463,20.299,20.3227,45842.0
2015-06-08 12:20:00,25.83,25.84,25.73,25.74,68600.0,20.3227,20.3305,20.244,20.2518,68600.0
2015-06-08 12:30:00,25.74,25.82,25.71,25.82,65325.0,20.2518,20.3148,20.2282,20.3148,65325.0
2015-06-08 12:40:00,25.82,25.82,25.77,25.81,38726.0,20.3148,20.3148,20.2754,20.3069,38726.0
2015-06-08 12:50:00,25.82,25.84,25.8,25.84,21375.0,20.3148,20.3305,20.299,20.3305,21375.0
2015-06-08 13:00:00,25.85,25.86,25.81,25.83,43263.0,20.3384,20.3463,20.3069,20.3227,43263.0
2015-06-08 13:10:00,25.83,25.85,25.78,25.81,64660.0,20.3227,20.3384,20.2833,20.3069,64660.0
2015-06-08 13:20:00,25.81,25.83,25.8,25.81,32009.0,20.3069,20.3227,20.299,20.3069,32009.0
2015-06-08 13:30:00,25.82,25.83,25.79,25.8,37792.0,20.3148,20.3227,20.2912,20.299,37792.0
2015-06-08 13:40:00,25.8,25.83,25.78,25.8,42731.0,20.299,20.3227,20.2833,20.299,42731.0
2015-06-08 13:50:00,25.8,25.83,25.79,25.82,23032.0,20.299,20.3227,20.2912,20.3148,23032.0
2015-06-08 14:00:00,25.82,25.82,25.78,25.8,35661.0,20.3148,20.3148,20.2833,20.299,35661.0
2015-06-08 14:10:00,25.79,25.84,25.79,25.81,39178.0,20.2912,20.3305,20.2912,20.3069,39178.0
2015-06-08 14:20:00,25.81,25.84,25.78,25.79,30575.0,20.3069,20.3305,20.2833,20.2912,30575.0
2015-06-08 14:30:00,25.8,25.83,25.79,25.79,55264.0,20.299,20.3227,20.2912,20.2912,55264.0
2015-06-08 14:40:00,25.79,25.82,25.78,25.79,30974.0,20.2912,20.3148,20.2833,20.2912,30974.0
2015-06-08 14:50:00,25.78,25.82,25.78,25.82,31077.0,20.2833,20.3148,20.2833,20.3148,31077.0
2015-06-08 15:00:00,25.82,25.82,25.77,25.8,44172.0,20.3148,20.3148,20.2754,20.299,44172.0
2015-06-08 15:10:00,25.79,25.82,25.77,25.8,46104.0,20.2912,20.3148,20.2754,20.299,46104.0
2015-06-08 15:20:00,25.8,25.85,25.79,25.84,51859.0,20.299,20.3384,20.2912,20.3305,51859.0
2015-06-08 15:30:00,25.84,25.86,25.81,25.81,56385.0,20.3305,20.3463,20.3069,20.3069,56385.0
2015-06-08 15:40:00,25.82,25.83,25.78,25.83,81583.0,20.3148,20.3227,20.2833,20.3227,81583.0
2015-06-08 15:50:00,25.82,25.85,25.8,25.83,289575.0,20.3148,20.3384,20.299,20.3227,289575.0
2015-06-09 09:30:00,25.42,25.74,25.39,25.61,964054.0,20.0206,20.2726,19.9969,20.1702,964054.0
2015-06-09 09:40:00,25.61,25.84,25.6,25.78,481515.0,20.1702,20.3513,20.1623,20.3041,481515.0
2015-06-09 09:50:00,25.78,25.9,25.75,25.87,293139.0,20.3041,20.3986,20.2805,20.375,293139.0
2015-06-09 10:00:00,25.87,25.87,25.66,25.69,198862.0,20.375,20.375,20.2096,20.2332,198862.0
2015-06-09 10:10:00,25.7,25.71,25.35,25.41,476082.0,20.2411,20.249,19.9654,20.0127,476082.0
2015-06-09 10:20:00,25.42,25.45,25.28,25.38,354174.0,20.0206,20.0442,19.9103,19.989,354174.0
2015-06-09 10:30:00,25.37,25.48,25.34,25.46,158130.0,19.9812,20.0678,19.9575,20.0521,158130.0
2015-06-09 10:40:00,25.45,25.49,25.38,25.38,95109.0,20.0442,20.0757,19.989,19.989,95109.0
2015-06-09 10:50:00,25.38,25.41,25.29,25.36,252998.0,19.989,20.0127,19.9182,19.9733,252998.0
2015-06-09 11:00:00,25.35,25.4,25.26,25.28,201435.0,19.9654,20.0048,19.8945,19.9103,201435.0
2015-06-09 11:10:00,25.28,25.39,25.25,25.37,150290.0,19.9103,19.9969,19.8867,19.9812,150290.0
2015-06-09 11:20:00,25.37,25.41,25.33,25.35,210887.0,19.9812,20.0127,19.9497,19.9654,210887.0
2015-06-09 11:30:00,25.35,25.47,25.34,25.46,103790.0,19.9654,20.0599,19.9575,20.0521,103790.0
2015-06-09 11:40:00,25.46,25.46,25.35,25.35,107236.0,20.0521,20.0521,19.9654,19.9654,107236.0
2015-06-09 11:50:00,25.35,25.35,25.13,25.22,345707.0,19.9654,19.9654,19.7922,19.863,345707.0
2015-06-09 12:00:00,25.22,25.25,25.19,25.2,144719.0,19.863,19.8867,19.8394,19.8473,144719.0
2015-06-09 12:10:00,25.2,25.23,25.06,25.16,281445.0,19.8473,19.8709,19.737,19.8158,281445.0
2015-06-09 12:20:00,25.16,25.16,24.94,24.94,396619.0,19.8158,19.8158,19.6425,19.6425,396619.0
2015-06-09 12:30:00,24.94,25.01,24.87,24.93,255425.0,19.6425,19.6976,19.5874,19.6346,255425.0
2015-06-09 12:40:00,24.93,25.0,24.91,24.95,170612.0,19.6346,19.6898,19.6189,19.6504,170612.0
2015-06-09 12:50:00,24.95,24.98,24.92,24.95,173697.0,19.6504,19.674,19.6268,19.6504,173697.0
2015-06-09 13:00:00,24.96,24.98,24.92,24.97,214447.0,19.6583,19.674,19.6268,19.6661,214447.0
2015-06-09 13:10:00,24.96,24.98,24.75,24.76,337339.0,19.6583,19.674,19.4929,19.5007,337339.0
2015-06-09 13:20:00,24.77,24.9,24.74,24.85,229179.0,19.5086,19.611,19.485,19.5716,229179.0
2015-06-09 13:30:00,24.85,24.87,24.78,24.79,141937.0,19.5716,19.5874,19.5165,19.5244,141937.0
2015-06-09 13:40:00,24.8,24.8,24.75,24.79,141127.0,19.5322,19.5322,19.4929,19.5244,141127.0
2015-06-09 13:50:00,24.79,24.8,24.69,24.7,252209.0,19.5244,19.5322,19.4456,19.4535,252209.0
2015-06-09 14:00:00,24.7,24.71,24.67,24.68,168300.0,19.4535,19.4614,19.4299,19.4377,168300.0
2015-06-09 14:10:00,24.67,24.71,24.64,24.7,174067.0,19.4299,19.4614,19.4062,19.4535,174067.0
2015-06-09 14:20:00,24.71,24.71,24.61,24.65,153048.0,19.4614,19.4614,19.3826,19.4141,153048.0
2015-06-09 14:30:00,24.66,24.68,24.6,24.63,174207.0,19.422,19.4377,19.3747,19.3984,174207.0
2015-06-09 14:40:00,24.63,24.64,24.47,24.53,631773.0,19.3984,19.4062,19.2723,19.3196,631773.0
2015-06-09 14:50:00,24.53,24.54,24.4,24.48,420701.0,19.3196,19.3275,19.2172,19.2802,420701.0
2015-06-09 15:00:00,24.48,24.55,24.48,24.48,270663.0,19.2802,19.3353,19.2802,19.2802,270663.0
2015-06-09 15:10:00,24.48,24.48,24.4,24.46,233869.0,19.2802,19.2802,19.2172,19.2645,233869.0
2015-06-09 15:20:00,24.45,24.56,24.45,24.54,239116.0,19.2566,19.3432,19.2566,19.3275,239116.0
2015-06-09 15:30:00,24.55,24.56,24.4,24.41,933553.0,19.3353,19.3432,19.2172,19.2251,933553.0
2015-06-09 15:40:00,24.41,24.48,24.4,24.46,339014.0,19.2251,19.2802,19.2172,19.2645,339014.0
2015-06-09 15:50:00,24.46,24.47,24.37,24.39,1520416.0,19.2645,19.2723,19.1936,19.2093,1520416.0
2015-06-10 09:30:00,24.03,24.13,23.91,23.98,4513993.0,18.9258,19.0046,18.8313,18.8864,4513993.0
2015-06-10 09:40:00,23.98,24.0,23.86,23.94,1824530.0,18.8864,18.9022,18.7919,18.8549,1824530.0
2015-06-10 09:50:00,23.95,24.0,23.82,23.93,1066829.0,18.8628,18.9022,18.7604,18.847,1066829.0
2015-06-10 10:00:00,23.93,23.94,23.87,23.9,731987.0,18.847,18.8549,18.7998,18.8234,731987.0
2015-06-10 10:10:00,23.9,23.96,23.89,23.94,659698.0,18.8234,18.8707,18.8155,18.8549,659698.0
2015-06-10 10:20:00,23.93,23.94,23.88,23.94,969331.0,18.847,18.8549,18.8077,18.8549,969331.0
2015-06-10 10:30:00,23.94,23.96,23.87,23.91,783038.0,18.8549,18.8707,18.7998,18.8313,783038.0
2015-06-10 10:40:00,23.91,23.96,23.89,23.93,773670.0,18.8313,18.8707,18.8155,18.847,773670.0
2015-06-10 10:50:00,23.92,23.96,23.92,23.96,435416.0,18.8392,18.8707,18.8392,18.8707,435416.0
2015-06-10 11:00:00,23.96,24.06,23.95,23.99,983720.0,18.8707,18.9494,18.8628,18.8943,983720.0
2015-06-10 11:10:00,24.0,24.02,23.94,23.98,976416.0,18.9022,18.9179,18.8549,18.8864,976416.0
2015-06-10 11:20:00,23.99,23.99,23.89,23.89,832507.0,18.8943,18.8943,18.8155,18.8155,832507.0
2015-06-10 11:30:00,23.9,23.93,23.76,23.8,787092.0,18.8234,18.847,18.7132,18.7447,787092.0
2015-06-10 11:40:00,23.81,23.84,23.77,23.84,470968.0,18.7525,18.7762,18.721,18.7762,470968.0
2015-06-10 11:50:00,23.84,23.85,23.81,23.82,377564.0,18.7762,18.784,18.7525,18.7604,377564.0
2015-06-10 12:00:00,23.82,23.83,23.76,23.78,357367.0,18.7604,18.7683,18.7132,18.7289,357367.0
2015-06-10 12:10:00,23.78,23.8,23.76,23.79,369597.0,18.7289,18.7447,18.7132,18.7368,369597.0
2015-06-10 12:20:00,23.79,23.8,23.77,23.79,418443.0,18.7368,18.7447,18.721,18.7368,418443.0
2015-06-10 12:30:00,23.79,23.8,23.77,23.78,346191.0,18.7368,18.7447,18.721,18.7289,346191.0
2015-06-10 12:40:00,23.78,23.8,23.77,23.8,372472.0,18.7289,18.7447,18.721,18.7447,372472.0
2015-06-10 12:50:00,23.8,23.8,23.79,23.8,165039.0,18.7447,18.7447,18.7368,18.7447,165039.0
2015-06-10 13:00:00,23.8,23.87,23.79,23.86,396770.0,18.7447,18.7998,18.7368,18.7919,396770.0
2015-06-10 13:10:00,23.86,23.86,23.73,23.74,602710.0,18.7919,18.7919,18.6895,18.6974,602710.0
2015-06-10 13:20:00,23.73,23.74,23.65,23.73,617528.0,18.6895,18.6974,18.6265,18.6895,617528.0
2015-06-10 13:30:00,23.74,23.76,23.7,23.76,429296.0,18.6974,18.7132,18.6659,18.7132,429296.0
2015-06-10 13:40:00,23.76,23.78,23.75,23.78,446714.0,18.7132,18.7289,18.7053,18.7289,446714.0
2015-06-10 13:50:00,23.78,23.79,23.68,23.75,570811.0,18.7289,18.7368,18.6501,18.7053,570811.0
2015-06-10 14:00:00,23.75,23.77,23.74,23.75,204537.0,18.7053,18.721,18.6974,18.7053,204537.0
2015-06-10 14:10:00,23.76,23.77,23.72,23.76,314862.0,18.7132,18.721,18.6816,18.7132,314862.0
2015-06-10 14:20:00,23.75,23.76,23.67,23.7,304618.0,18.7053,18.7132,18.6423,18.6659,304618.0
2015-06-10 14:30:00,23.7,23.7,23.66,23.69,476008.0,18.6659,18.6659,18.6344,18.658,476008.0
2015-06-10 14:40:00,23.69,23.7,23.66,23.68,263656.0,18.658,18.6659,18.6344,18.6501,263656.0
2015-06-10 14:50:00,23.68,23.73,23.68,23.71,520360.0,18.6501,18.6895,18.6501,18.6738,520360.0
2015-06-10 15:00:00,23.71,23.76,23.7,23.72,700852.0,18.6738,18.7132,18.6659,18.6816,700852.0
2015-06-10 15:10:00,23.72,23.75,23.7,23.72,530094.0,18.6816,18.7053,18.6659,18.6816,530094.0
2015-06-10 15:20:00,23.72,23.73,23.7,23.71,421395.0,18.6816,18.6895,18.6659,18.6738,421395.0
2015-06-10 15:30:00,23.71,23.74,23.71,23.73,774880.0,18.6738,18.6974,18.6738,18.6895,774880.0
2015-06-10 15:40:00,23.73,23.75,23.7,23.7,872483.0,18.6895,18.7053,18.6659,18.6659,872483.0
2015-06-10 15:50:00,23.7,23.71,23.66,23.68,1935601.0,18.6659,18.6738,18.6344,18.6501,1935601.0
2015-06-11 09:30:00,23.66,23.84,23.65,23.7,1165453.0,18.6344,18.7762,18.6265,18.6659,1165453.0
2015-06-11 09:40:00,23.7,23.78,23.69,23.78,654353.0,18.6659,18.7289,18.658,18.7289,654353.0
2015-06-11 09:50:00,23.78,23.8,23.66,23.66,302486.0,18.7289,18.7447,18.6344,18.6344,302486.0
2015-06-11 10:00:00,23.66,23.75,23.66,23.74,199149.0,18.6344,18.7053,18.6344,18.6974,199149.0
2015-06-11 10:10:00,23.73,23.75,23.66,23.73,257001.0,18.6895,18.7053,18.6344,18.6895,257001.0
2015-06-11 10:20:00,23.72,23.77,23.71,23.75,228362.0,18.6816,18.721,18.6738,18.7053,228362.0
2015-06-11 10:30:00,23.75,23.76,23.68,23.76,254787.0,18.7053,18.7132,18.6501,18.7132,254787.0
2015-06-11 10:40:00,23.76,23.76,23.61,23.62,343460.0,18.7132,18.7132,18.595,18.6029,343460.0
2015-06-11 10:50:00,23.62,23.64,23.56,23.57,404466.0,18.6029,18.6186,18.5556,18.5635,404466.0
2015-06-11 11:00:00,23.57,23.62,23.49,23.56,411579.0,18.5635,18.6029,18.5005,18.5556,411579.0
2015-06-11 11:10:00,23.56,23.57,23.51,23.53,175874.0,18.5556,18.5635,18.5163,18.532,175874.0
2015-06-11 11:20:00,23.53,23.64,23.52,23.64,191973.0,18.532,18.6186,18.5241,18.6186,191973.0
2015-06-11 11:30:00,23.63,23.68,23.63,23.67,299670.0,18.6108,18.6501,18.6108,18.6423,299670.0
2015-06-11 11:40:00,23.67,23.68,23.65,23.66,295522.0,18.6423,18.6501,18.6265,18.6344,295522.0
2015-06-11 11:50:00,23.67,23.68,23.65,23.68,235098.0,18.6423,18.6501,18.6265,18.6501,235098.0
2015-06-11 12:00:00,23.67,23.68,23.65,23.65,134391.0,18.6423,18.6501,18.6265,18.6265,134391.0
2015-06-11 12:10:00,23.66,23.66,23.63,23.66,143083.0,18.6344,18.6344,18.6108,18.6344,143083.0
2015-06-11 12:20:00,23.66,23.67,23.64,23.64,76974.0,18.6344,18.6423,18.6186,18.6186,76974.0
2015-06-11 12:30:00,23.64,23.67,23.64,23.67,106613.0,18.6186,18.6423,18.6186,18.6423,106613.0
2015-06-11 12:40:00,23.67,23.71,23.66,23.68,225194.0,18.6423,18.6738,18.6344,18.6501,225194.0
2015-06-11 12:50:00,23.68,23.68,23.65,23.66,67821.0,18.6501,18.6501,18.6265,18.6344,67821.0
2015-06-11 13:00:00,23.66,23.67,23.6,23.61,127956.0,18.6344,18.6423,18.5871,18.595,127956.0
2015-06-11 13:10:00,23.61,23.64,23.6,23.64,93490.0,18.595,18.6186,18.5871,18.6186,93490.0
2015-06-11 13:20:00,23.64,23.68,23.63,23.63,117939.0,18.6186,18.6501,18.6108,18.6108,117939.0
2015-06-11 13:30:00,23.64,23.65,23.63,23.64,103069.0,18.6186,18.6265,18.6108,18.6186,103069.0
2015-06-11 13:40:00,23.64,23.66,23.63,23.65,149104.0,18.6186,18.6344,18.6108,18.6265,149104.0
2015-06-11 13:50:00,23.64,23.67,23.64,23.66,163794.0,18.6186,18.6423,18.6186,18.6344,163794.0
2015-06-11 14:00:00,23.66,23.67,23.64,23.66,93347.0,18.6344,18.6423,18.6186,18.6344,93347.0
2015-06-11 14:10:00,23.66,23.66,23.63,23.64,170599.0,18.6344,18.6344,18.6108,18.6186,170599.0
2015-06-11 14:20:00,23.64,23.65,23.64,23.64,86742.0,18.6186,18.6265,18.6186,18.6186,86742.0
2015-06-11 14:30:00,23.65,23.67,23.64,23.65,207531.0,18.6265,18.6423,18.6186,18.6265,207531.0
2015-06-11 14:40:00,23.65,23.68,23.65,23.66,179171.0,18.6265,18.6501,18.6265,18.6344,179171.0
2015-06-11 14:50:00,23.66,23.72,23.65,23.67,204403.0,18.6344,18.6816,18.6265,18.6423,204403.0
2015-06-11 15:00:00,23.66,23.7,23.66,23.67,153612.0,18.6344,18.6659,18.6344,18.6423,153612.0
2015-06-11 15:10:00,23.67,23.68,23.66,23.67,123385.0,18.6423,18.6501,18.6344,18.6423,123385.0
2015-06-11 15:20:00,23.67,23.69,23.65,23.68,201304.0,18.6423,18.658,18.6265,18.6501,201304.0
2015-06-11 15:30:00,23.67,23.74,23.67,23.73,283009.0,18.6423,18.6974,18.6423,18.6895,283009.0
2015-06-11 15:40:00,23.73,23.73,23.68,23.72,432833.0,18.6895,18.6895,18.6501,18.6816,432833.0
2015-06-11 15:50:00,23.71,23.72,23.65,23.68,932615.0,18.6738,18.6816,18.6265,18.6501,932615.0
2015-06-12 09:30:00,23.56,23.58,23.53,23.55,393717.0,18.5556,18.5714,18.532,18.5478,393717.0
2015-06-12 09:40:00,23.55,23.81,23.54,23.8,394231.0,18.5478,18.7525,18.5399,18.7447,394231.0
2015-06-12 09:50:00,23.8,23.8,23.67,23.74,255086.0,18.7447,18.7447,18.6423,18.6974,255086.0
2015-06-12 10:00:00,23.73,23.79,23.71,23.75,179414.0,18.6895,18.7368,18.6738,18.7053,179414.0
2015-06-12 10:10:00,23.75,23.78,23.7,23.74,127456.0,18.7053,18.7289,18.6659,18.6974,127456.0
2015-06-12 10:20:00,23.75,23.77,23.7,23.73,134331.0,18.7053,18.721,18.6659,18.6895,134331.0
2015-06-12 10:30:00,23.74,23.78,23.7,23.71,127498.0,18.6974,18.7289,18.6659,18.6738,127498.0
2015-06-12 10:40:00,23.71,23.72,23.7,23.7,63253.0,18.6738,18.6816,18.6659,18.6659,63253.0
2015-06-12 10:50:00,23.71,23.8,23.7,23.78,144601.0,18.6738,18.7447,18.6659,18.7289,144601.0
2015-06-12 11:00:00,23.78,23.86,23.78,23.85,219831.0,18.7289,18.7919,18.7289,18.784,219831.0
2015-06-12 11:10:00,23.84,23.86,23.77,23.78,222615.0,18.7762,18.7919,18.721,18.7289,222615.0
2015-06-12 11:20:00,23.77,23.78,23.64,23.64,167286.0,18.721,18.7289,18.6186,18.6186,167286.0
2015-06-12 11:30:00,23.65,23.7,23.62,23.69,153660.0,18.6265,18.6659,18.6029,18.658,153660.0
2015-06-12 11:40:00,23.68,23.71,23.65,23.67,78769.0,18.6501,18.6738,18.6265,18.6423,78769.0
2015-06-12 11:50:00,23.67,23.73,23.63,23.65,117151.0,18.6423,18.6895,18.6108,18.6265,117151.0
2015-06-12 12:00:00,23.66,23.71,23.65,23.68,67530.0,18.6344,18.6738,18.6265,18.6501,67530.0
2015-06-12 12:10:00,23.68,23.73,23.67,23.71,64674.0,18.6501,18.6895,18.6423,18.6738,64674.0
2015-06-12 12:20:00,23.7,23.74,23.7,23.72,41858.0,18.6659,18.6974,18.6659,18.6816,41858.0
2015-06-12 12:30:00,23.73,23.74,23.71,23.73,45752.0,18.6895,18.6974,18.6738,18.6895,45752.0
2015-06-12 12:40:00,23.73,23.76,23.72,23.75,62818.0,18.6895,18.7132,18.6816,18.7053,62818.0
2015-06-12 12:50:00,23.75,23.77,23.74,23.77,41150.0,18.7053,18.721,18.6974,18.721,41150.0
2015-06-12 13:00:00,23.77,23.77,23.71,23.72,70298.0,18.721,18.721,18.6738,18.6816,70298.0
2015-06-12 13:10:00,23.72,23.73,23.71,23.72,47050.0,18.6816,18.6895,18.6738,18.6816,47050.0
2015-06-12 13:20:00,23.72,23.74,23.71,23.73,58737.0,18.6816,18.6974,18.6738,18.6895,58737.0
2015-06-12 13:30:00,23.73,23.75,23.72,23.74,60928.0,18.6895,18.7053,18.6816,18.6974,60928.0
2015-06-12 13:40:00,23.75,23.75,23.68,23.69,67800.0,18.7053,18.7053,18.6501,18.658,67800.0
2015-06-12 13:50:00,23.69,23.69,23.61,23.62,133285.0,18.658,18.658,18.595,18.6029,133285.0
2015-06-12 14:00:00,23.62,23.62,23.57,23.59,1238835.0,18.6029,18.6029,18.5635,18.5793,1238835.0
2015-06-12 14:10:00,23.59,23.59,23.57,23.57,61483.0,18.5793,18.5793,18.5635,18.5635,61483.0
2015-06-12 14:20:00,23.57,23.58,23.53,23.54,131581.0,18.5635,18.5714,18.532,18.5399,131581.0
2015-06-12 14:30:00,23.54,23.56,23.53,23.55,170294.0,18.5399,18.5556,18.532,18.5478,170294.0
2015-06-12 14:40:00,23.55,23.55,23.54,23.54,59425.0,18.5478,18.5478,18.5399,18.5399,59425.0
2015-06-12 14:50:00,23.55,23.55,23.46,23.49,222817.0,18.5478,18.5478,18.4769,18.5005,222817.0
2015-06-12 15:00:00,23.49,23.54,23.49,23.54,157133.0,18.5005,18.5399,18.5005,18.5399,157133.0
2015-06-12 15:10:00,23.54,23.56,23.48,23.48,172773.0,18.5399,18.5556,18.4926,18.4926,172773.0
2015-06-12 15:20:00,23.49,23.49,23.47,23.48,170495.0,18.5005,18.5005,18.4848,18.4926,170495.0
2015-06-12 15:30:00,23.48,23.53,23.46,23.53,307371.0,18.4926,18.532,18.4769,18.532,307371.0
2015-06-12 15:40:00,23.53,23.56,23.49,23.52,339206.0,18.532,18.5556,18.5005,18.5241,339206.0
2015-06-12 15:50:00,23.53,23.55,23.52,23.54,676630.0,18.532,18.5478,18.5241,18.5399,676630.0
2015-06-15 09:30:00,23.54,23.67,23.5,23.59,576471.0,18.5399,18.6423,18.5084,18.5793,576471.0
2015-06-15 09:40:00,23.59,23.84,23.55,23.83,325548.0,18.5793,18.7762,18.5478,18.7683,325548.0
2015-06-15 09:50:00,23.83,23.84,23.7,23.74,185747.0,18.7683,18.7762,18.6659,18.6974,185747.0
2015-06-15 10:00:00,23.74,23.81,23.72,23.8,281628.0,18.6974,18.7525,18.6816,18.7447,281628.0
2015-06-15 10:10:00,23.8,23.96,23.78,23.91,301458.0,18.7447,18.8707,18.7289,18.8313,301458.0
2015-06-15 10:20:00,23.91,24.05,23.89,24.04,371247.0,18.8313,18.9416,18.8155,18.9337,371247.0
2015-06-15 10:30:00,24.05,24.12,23.97,24.12,343705.0,18.9416,18.9967,18.8785,18.9967,343705.0
2015-06-15 10:40:00,24.12,24.15,24.04,24.15,360936.0,18.9967,19.0203,18.9337,19.0203,360936.0
2015-06-15 10:50:00,24.16,24.26,24.13,24.23,513886.0,19.0282,19.1069,19.0046,19.0833,513886.0
2015-06-15 11:00:00,24.23,24.25,24.15,24.25,187226.0,19.0833,19.0991,19.0203,19.0991,187226.0
2015-06-15 11:10:00,24.25,24.27,24.15,24.17,214401.0,19.0991,19.1148,19.0203,19.0361,214401.0
2015-06-15 11:20:00,24.16,24.27,24.12,24.23,302391.0,19.0282,19.1148,18.9967,19.0833,302391.0
2015-06-15 11:30:00,24.22,24.28,24.22,24.26,236003.0,19.0754,19.1227,19.0754,19.1069,236003.0
2015-06-15 11:40:00,24.26,24.43,24.25,24.41,239037.0,19.1069,19.2408,19.0991,19.2251,239037.0
2015-06-15 11:50:00,24.41,24.42,24.27,24.3,222055.0,19.2251,19.233,19.1148,19.1385,222055.0
2015-06-15 12:00:00,24.3,24.39,24.26,24.36,252608.0,19.1385,19.2093,19.1069,19.1857,252608.0
2015-06-15 12:10:00,24.36,24.47,24.35,24.36,202704.0,19.1857,19.2723,19.1778,19.1857,202704.0
2015-06-15 12:20:00,24.36,24.36,24.26,24.3,184913.0,19.1857,19.1857,19.1069,19.1385,184913.0
2015-06-15 12:30:00,24.31,24.36,24.28,24.35,112665.0,19.1463,19.1857,19.1227,19.1778,112665.0
2015-06-15 12:40:00,24.35,24.35,24.29,24.33,121549.0,19.1778,19.1778,19.1306,19.1621,121549.0
2015-06-15 12:50:00,24.33,24.37,24.25,24.26,140018.0,19.1621,19.1936,19.0991,19.1069,140018.0
2015-06-15 13:00:00,24.26,24.3,24.22,24.25,96366.0,19.1069,19.1385,19.0754,19.0991,96366.0
2015-06-15 13:10:00,24.25,24.25,24.17,24.18,99788.0,19.0991,19.0991,19.0361,19.0439,99788.0
2015-06-15 13:20:00,24.17,24.22,24.14,24.17,119339.0,19.0361,19.0754,19.0124,19.0361,119339.0
2015-06-15 13:30:00,24.17,24.21,24.15,24.21,86260.0,19.0361,19.0676,19.0203,19.0676,86260.0
2015-06-15 13:40:00,24.21,24.22,24.14,24.2,156121.0,19.0676,19.0754,19.0124,19.0597,156121.0
2015-06-15 13:50:00,24.2,24.28,24.17,24.2,246885.0,19.0597,19.1227,19.0361,19.0597,246885.0
2015-06-15 14:00:00,24.2,24.25,24.19,24.19,125111.0,19.0597,19.0991,19.0518,19.0518,125111.0
2015-06-15 14:10:00,24.2,24.25,24.18,24.22,149051.0,19.0597,19.0991,19.0439,19.0754,149051.0
2015-06-15 14:20:00,24.22,24.25,24.21,24.24,106656.0,19.0754,19.0991,19.0676,19.0912,106656.0
2015-06-15 14:30:00,24.25,24.25,24.2,24.21,119925.0,19.0991,19.0991,19.0597,19.0676,119925.0
2015-06-15 14:40:00,24.21,24.23,24.19,24.23,90345.0,19.0676,19.0833,19.0518,19.0833,90345.0
2015-06-15 14:50:00,24.22,24.23,24.13,24.19,153716.0,19.0754,19.0833,19.0046,19.0518,153716.0
2015-06-15 15:00:00,24.19,24.19,24.11,24.13,135172.0,19.0518,19.0518,18.9888,19.0046,135172.0
2015-06-15 15:10:00,24.13,24.14,24.09,24.12,233904.0,19.0046,19.0124,18.9731,18.9967,233904.0
2015-06-15 15:20:00,24.12,24.12,24.07,24.08,164815.0,18.9967,18.9967,18.9573,18.9652,164815.0
2015-06-15 15:30:00,24.08,24.15,24.07,24.15,258969.0,18.9652,19.0203,18.9573,19.0203,258969.0
2015-06-15 15:40:00,24.14,24.15,24.08,24.09,440348.0,19.0124,19.0203,18.9652,18.9731,440348.0
2015-06-15 15:50:00,24.08,24.09,24.02,24.03,784919.0,18.9652,18.9731,18.9179,18.9258,784919.0
2015-06-16 09:30:00,24.03,24.12,23.88,24.01,593010.0,18.9258,18.9967,18.8077,18.9101,593010.0
2015-06-16 09:40:00,24.01,24.15,24.01,24.04,207203.0,18.9101,19.0203,18.9101,18.9337,207203.0
2015-06-16 09:50:00,24.04,24.09,23.99,24.05,169730.0,18.9337,18.9731,18.8943,18.9416,169730.0
2015-06-16 10:00:00,24.05,24.08,24.0,24.01,138896.0,18.9416,18.9652,18.9022,18.9101,138896.0
2015-06-16 10:10:00,24.01,24.03,23.93,23.95,113651.0,18.9101,18.9258,18.847,18.8628,113651.0
2015-06-16 10:20:00,23.96,23.99,23.91,23.94,115854.0,18.8707,18.8943,18.8313,18.8549,115854.0
2015-06-16 10:30:00,23.93,23.98,23.92,23.96,148891.0,18.847,18.8864,18.8392,18.8707,148891.0
2015-06-16 10:40:00,23.95,24.0,23.92,23.98,102741.0,18.8628,18.9022,18.8392,18.8864,102741.0
2015-06-16 10:50:00,23.98,24.01,23.94,23.99,97157.0,18.8864,18.9101,18.8549,18.8943,97157.0
2015-06-16 11:00:00,24.0,24.0,23.94,23.95,124774.0,18.9022,18.9022,18.8549,18.8628,124774.0
2015-06-16 11:10:00,23.94,23.99,23.92,23.96,182284.0,18.8549,18.8943,18.8392,18.8707,182284.0
2015-06-16 11:20:00,23.96,23.97,23.92,23.97,118714.0,18.8707,18.8785,18.8392,18.8785,118714.0
2015-06-16 11:30:00,23.97,24.03,23.96,24.02,128526.0,18.8785,18.9258,18.8707,18.9179,128526.0
2015-06-16 11:40:00,24.02,24.07,23.98,24.03,98580.0,18.9179,18.9573,18.8864,18.9258,98580.0
2015-06-16 11:50:00,24.04,24.07,24.03,24.04,129944.0,18.9337,18.9573,18.9258,18.9337,129944.0
2015-06-16 12:00:00,24.03,24.08,24.01,24.07,236365.0,18.9258,18.9652,18.9101,18.9573,236365.0
2015-06-16 12:10:00,24.08,24.08,24.02,24.04,64844.0,18.9652,18.9652,18.9179,18.9337,64844.0
2015-06-16 12:20:00,24.04,24.1,24.03,24.1,82098.0,18.9337,18.9809,18.9258,18.9809,82098.0
2015-06-16 12:30:00,24.09,24.1,24.05,24.05,66443.0,18.9731,18.9809,18.9416,18.9416,66443.0
2015-06-16 12:40:00,24.05,24.09,24.05,24.05,57824.0,18.9416,18.9731,18.9416,18.9416,57824.0
2015-06-16 12:50:00,24.05,24.06,24.02,24.03,50150.0,18.9416,18.9494,18.9179,18.9258,50150.0
2015-06-16 13:00:00,24.03,24.05,23.98,23.98,71679.0,18.9258,18.9416,18.8864,18.8864,71679.0
2015-06-16 13:10:00,23.98,24.02,23.98,24.0,30803.0,18.8864,18.9179,18.8864,18.9022,30803.0
2015-06-16 13:20:00,24.0,24.01,23.92,23.96,65692.0,18.9022,18.9101,18.8392,18.8707,65692.0
2015-06-16 13:30:00,23.96,24.0,23.95,24.0,45701.0,18.8707,18.9022,18.8628,18.9022,45701.0
2015-06-16 13:40:00,24.0,24.0,23.95,23.96,30826.0,18.9022,18.9022,18.8628,18.8707,30826.0
2015-06-16 13:50:00,23.96,23.99,23.95,23.99,59941.0,18.8707,18.8943,18.8628,18.8943,59941.0
2015-06-16 14:00:00,23.98,23.99,23.93,23.94,59810.0,18.8864,18.8943,18.847,18.8549,59810.0
2015-06-16 14:10:00,23.94,23.96,23.92,23.93,53534.0,18.8549,18.8707,18.8392,18.847,53534.0
2015-06-16 14:20:00,23.93,23.95,23.9,23.92,63932.0,18.847,18.8628,18.8234,18.8392,63932.0
2015-06-16 14:30:00,23.92,23.94,23.91,23.92,35642.0,18.8392,18.8549,18.8313,18.8392,35642.0
2015-06-16 14:40:00,23.91,23.93,23.91,23.93,30433.0,18.8313,18.847,18.8313,18.847,30433.0
2015-06-16 14:50:00,23.93,23.94,23.92,23.94,39321.0,18.847,18.8549,18.8392,18.8549,39321.0
2015-06-16 15:00:00,23.94,23.94,23.92,23.92,54279.0,18.8549,18.8549,18.8392,18.8392,54279.0
2015-06-16 15:10:00,23.93,23.95,23.9,23.95,89492.0,18.847,18.8628,18.8234,18.8628,89492.0
2015-06-16 15:20:00,23.95,23.95,23.93,23.94,90981.0,18.8628,18.8628,18.847,18.8549,90981.0
2015-06-16 15:30:00,23.94,23.94,23.9,23.91,141022.0,18.8549,18.8549,18.8234,18.8313,141022.0
2015-06-16 15:40:00,23.91,23.91,23.9,23.91,153984.0,18.8313,18.8313,18.8234,18.8313,153984.0
2015-06-16 15:50:00,23.91,23.94,23.9,23.94,458311.0,18.8313,18.8549,18.8234,18.8549,458311.0
2015-06-17 09:30:00,24.04,24.15,23.92,24.09,275661.0,18.9337,19.0203,18.8392,18.9731,275661.0
2015-06-17 09:40:00,24.09,24.1,23.97,24.03,199275.0,18.9731,18.9809,18.8785,18.9258,199275.0
2015-06-17 09:50:00,24.02,24.02,23.96,24.0,84579.0,18.9179,18.9179,18.8707,18.9022,84579.0
2015-06-17 10:00:00,23.99,24.0,23.9,23.9,288547.0,18.8943,18.9022,18.8234,18.8234,288547.0
2015-06-17 10:10:00,23.9,23.97,23.89,23.91,115464.0,18.8234,18.8785,18.8155,18.8313,115464.0
2015-06-17 10:20:00,23.9,23.94,23.86,23.89,136832.0,18.8234,18.8549,18.7919,18.8155,136832.0
2015-06-17 10:30:00,23.9,23.9,23.82,23.86,108508.0,18.8234,18.8234,18.7604,18.7919,108508.0
2015-06-17 10:40:00,23.86,23.86,23.75,23.76,107008.0,18.7919,18.7919,18.7053,18.7132,107008.0
2015-06-17 10:50:00,23.76,23.79,23.74,23.75,96477.0,18.7132,18.7368,18.6974,18.7053,96477.0
2015-06-17 11:00:00,23.75,23.76,23.66,23.69,83896.0,18.7053,18.7132,18.6344,18.658,83896.0
2015-06-17 11:10:00,23.69,23.81,23.69,23.71,105226.0,18.658,18.7525,18.658,18.6738,105226.0
2015-06-17 11:20:00,23.72,23.72,23.66,23.69,96855.0,18.6816,18.6816,18.6344,18.658,96855.0
2015-06-17 11:30:00,23.69,23.72,23.63,23.66,90380.0,18.658,18.6816,18.6108,18.6344,90380.0
2015-06-17 11:40:00,23.65,23.71,23.64,23.71,80411.0,18.6265,18.6738,18.6186,18.6738,80411.0
2015-06-17 11:50:00,23.71,23.75,23.67,23.73,113943.0,18.6738,18.7053,18.6423,18.6895,113943.0
2015-06-17 12:00:00,23.73,23.78,23.72,23.78,97314.0,18.6895,18.7289,18.6816,18.7289,97314.0
2015-06-17 12:10:00,23.78,23.78,23.71,23.77,82855.0,18.7289,18.7289,18.6738,18.721,82855.0
2015-06-17 12:20:00,23.77,23.8,23.74,23.8,58653.0,18.721,18.7447,18.6974,18.7447,58653.0
2015-06-17 12:30:00,23.8,23.8,23.73,23.74,64367.0,18.7447,18.7447,18.6895,18.6974,64367.0
2015-06-17 12:40:00,23.73,23.8,23.72,23.79,97221.0,18.6895,18.7447,18.6816,18.7368,97221.0
2015-06-17 12:50:00,23.79,23.8,23.69,23.76,101133.0,18.7368,18.7447,18.658,18.7132,101133.0
2015-06-17 13:00:00,23.75,23.79,23.7,23.76,110729.0,18.7053,18.7368,18.6659,18.7132,110729.0
2015-06-17 13:10:00,23.76,23.76,23.69,23.7,110445.0,18.7132,18.7132,18.658,18.6659,110445.0
2015-06-17 13:20:00,23.7,23.77,23.7,23.77,94699.0,18.6659,18.721,18.6659,18.721,94699.0
2015-06-17 13:30:00,23.77,23.77,23.69,23.72,89538.0,18.721,18.721,18.658,18.6816,89538.0
2015-06-17 13:40:00,23.73,23.8,23.72,23.74,132801.0,18.6895,18.7447,18.6816,18.6974,132801.0
2015-06-17 13:50:00,23.75,23.85,23.74,23.83,179751.0,18.7053,18.784,18.6974,18.7683,179751.0
2015-06-17 14:00:00,23.79,23.97,23.72,23.95,240453.0,18.7368,18.8785,18.6816,18.8628,240453.0
2015-06-17 14:10:00,23.94,24.13,23.92,24.03,266662.0,18.8549,19.0046,18.8392,18.9258,266662.0
2015-06-17 14:20:00,24.03,24.17,24.0,24.17,443295.0,18.9258,19.0361,18.9022,19.0361,443295.0
2015-06-17 14:30:00,24.17,24.25,24.16,24.18,314458.0,19.0361,19.0991,19.0282,19.0439,314458.0
2015-06-17 14:40:00,24.18,24.47,24.18,24.36,524724.0,19.0439,19.2723,19.0439,19.1857,524724.0
2015-06-17 14:50:00,24.36,24.55,24.36,24.49,521121.0,19.1857,19.3353,19.1857,19.2881,521121.0
2015-06-17 15:00:00,24.5,24.66,24.49,24.54,680627.0,19.296,19.422,19.2881,19.3275,680627.0
2015-06-17 15:10:00,24.53,24.59,24.49,24.56,289229.0,19.3196,19.3669,19.2881,19.3432,289229.0
2015-06-17 15:20:00,24.56,24.58,24.49,24.52,262626.0,19.3432,19.359,19.2881,19.3117,262626.0
2015-06-17 15:30:00,24.53,24.59,24.46,24.47,257612.0,19.3196,19.3669,19.2645,19.2723,257612.0
2015-06-17 15:40:00,24.46,24.54,24.45,24.54,360606.0,19.2645,19.3275,19.2566,19.3275,360606.0
2015-06-17 15:50:00,24.53,24.63,24.52,24.53,772043.0,19.3196,19.3984,19.3117,19.3196,772043.0
2015-06-18 09:30:00,24.94,25.06,24.83,25.05,474246.0,19.6425,19.737,19.5559,19.7291,474246.0
2015-06-18 09:40:00,25.05,25.09,24.91,25.05,521484.0,19.7291,19.7606,19.6189,19.7291,521484.0
2015-06-18 09:50:00,25.04,25.09,25.01,25.01,209142.0,19.7213,19.7606,19.6976,19.6976,209142.0
2015-06-18 10:00:00,25.01,25.01,24.85,24.95,399410.0,19.6976,19.6976,19.5716,19.6504,399410.0
2015-06-18 10:10:00,24.95,24.96,24.83,24.84,190969.0,19.6504,19.6583,19.5559,19.5638,190969.0
2015-06-18 10:20:00,24.83,24.94,24.79,24.9,244918.0,19.5559,19.6425,19.5244,19.611,244918.0
2015-06-18 10:30:00,24.91,24.96,24.88,24.95,253170.0,19.6189,19.6583,19.5953,19.6504,253170.0
2015-06-18 10:40:00,24.95,24.95,24.87,24.87,116084.0,19.6504,19.6504,19.5874,19.5874,116084.0
2015-06-18 10:50:00,24.87,24.98,24.86,24.98,92983.0,19.5874,19.674,19.5795,19.674,92983.0
2015-06-18 11:00:00,24.97,24.98,24.9,24.97,104054.0,19.6661,19.674,19.611,19.6661,104054.0
2015-06-18 11:10:00,24.97,25.01,24.94,25.0,195185.0,19.6661,19.6976,19.6425,19.6898,195185.0
2015-06-18 11:20:00,25.01,25.05,24.98,25.01,174514.0,19.6976,19.7291,19.674,19.6976,174514.0
2015-06-18 11:30:00,25.02,25.03,24.94,25.0,145225.0,19.7055,19.7134,19.6425,19.6898,145225.0
2015-06-18 11:40:00,25.0,25.05,24.99,25.02,212694.0,19.6898,19.7291,19.6819,19.7055,212694.0
2015-06-18 11:50:00,25.02,25.03,24.94,24.95,178711.0,19.7055,19.7134,19.6425,19.6504,178711.0
2015-06-18 12:00:00,24.95,25.02,24.91,25.02,138921.0,19.6504,19.7055,19.6189,19.7055,138921.0
2015-06-18 12:10:00,25.02,25.05,25.0,25.02,84212.0,19.7055,19.7291,19.6898,19.7055,84212.0
2015-06-18 12:20:00,25.01,25.03,24.97,25.0,132749.0,19.6976,19.7134,19.6661,19.6898,132749.0
2015-06-18 12:30:00,25.0,25.04,24.94,24.94,128475.0,19.6898,19.7213,19.6425,19.6425,128475.0
2015-06-18 12:40:00,24.95,24.99,24.93,24.94,69882.0,19.6504,19.6819,19.6346,19.6425,69882.0
2015-06-18 12:50:00,24.94,24.96,24.91,24.94,42560.0,19.6425,19.6583,19.6189,19.6425,42560.0
2015-06-18 13:00:00,24.95,24.98,24.88,24.9,138043.0,19.6504,19.674,19.5953,19.611,138043.0
2015-06-18 13:10:00,24.9,24.95,24.88,24.92,41914.0,19.611,19.6504,19.5953,19.6268,41914.0
2015-06-18 13:20:00,24.92,24.94,24.87,24.89,135291.0,19.6268,19.6425,19.5874,19.6031,135291.0
2015-06-18 13:30:00,24.89,24.95,24.86,24.89,76897.0,19.6031,19.6504,19.5795,19.6031,76897.0
2015-06-18 13:40:00,24.89,24.91,24.85,24.89,66431.0,19.6031,19.6189,19.5716,19.6031,66431.0
2015-06-18 13:50:00,24.89,24.91,24.86,24.91,107832.0,19.6031,19.6189,19.5795,19.6189,107832.0
2015-06-18 14:00:00,24.9,24.94,24.85,24.94,77648.0,19.611,19.6425,19.5716,19.6425,77648.0
2015-06-18 14:10:00,24.94,24.97,24.9,24.92,61995.0,19.6425,19.6661,19.611,19.6268,61995.0
2015-06-18 14:20:00,24.93,25.01,24.93,25.0,117562.0,19.6346,19.6976,19.6346,19.6898,117562.0
2015-06-18 14:30:00,25.0,25.01,24.94,24.98,84318.0,19.6898,19.6976,19.6425,19.674,84318.0
2015-06-18 14:40:00,24.99,25.0,24.94,24.95,68580.0,19.6819,19.6898,19.6425,19.6504,68580.0
2015-06-18 14:50:00,24.95,24.97,24.9,24.97,92677.0,19.6504,19.6661,19.611,19.6661,92677.0
2015-06-18 15:00:00,24.96,25.01,24.96,24.97,123027.0,19.6583,19.6976,19.6583,19.6661,123027.0
2015-06-18 15:10:00,24.97,25.03,24.97,25.02,100092.0,19.6661,19.7134,19.6661,19.7055,100092.0
2015-06-18 15:20:00,25.03,25.04,24.98,25.02,197032.0,19.7134,19.7213,19.674,19.7055,197032.0
2015-06-18 15:30:00,25.02,25.04,24.95,24.98,148582.0,19.7055,19.7213,19.6504,19.674,148582.0
2015-06-18 15:40:00,24.98,25.02,24.94,24.94,248680.0,19.674,19.7055,19.6425,19.6425,248680.0
2015-06-18 15:50:00,24.95,25.01,24.92,24.99,482267.0,19.6504,19.6976,19.6268,19.6819,482267.0
2015-06-19 09:30:00,24.95,25.01,24.69,24.85,694213.0,19.6504,19.6976,19.4456,19.5716,694213.0
2015-06-19 09:40:00,24.85,25.05,24.85,24.96,225789.0,19.5716,19.7291,19.5716,19.6583,225789.0
2015-06-19 09:50:00,24.96,25.0,24.92,24.92,169670.0,19.6583,19.6898,19.6268,19.6268,169670.0
2015-06-19 10:00:00,24.93,25.05,24.89,25.03,199891.0,19.6346,19.7291,19.6031,19.7134,199891.0
2015-06-19 10:10:00,25.05,25.06,24.98,25.05,107884.0,19.7291,19.737,19.674,19.7291,107884.0
2015-06-19 10:20:00,25.05,25.05,24.96,24.97,68477.0,19.7291,19.7291,19.6583,19.6661,68477.0
2015-06-19 10:30:00,24.98,25.07,24.97,25.04,109143.0,19.674,19.7449,19.6661,19.7213,109143.0
2015-06-19 10:40:00,25.03,25.06,24.98,24.98,106425.0,19.7134,19.737,19.674,19.674,106425.0
2015-06-19 10:50:00,24.98,25.0,24.94,24.95,110899.0,19.674,19.6898,19.6425,19.6504,110899.0
2015-06-19 11:00:00,24.94,24.97,24.89,24.96,175081.0,19.6425,19.6661,19.6031,19.6583,175081.0
2015-06-19 11:10:00,24.95,24.96,24.89,24.92,75554.0,19.6504,19.6583,19.6031,19.6268,75554.0
2015-06-19 11:20:00,24.92,24.94,24.89,24.92,50933.0,19.6268,19.6425,19.6031,19.6268,50933.0
2015-06-19 11:30:00,24.92,24.92,24.87,24.87,71473.0,19.6268,19.6268,19.5874,19.5874,71473.0
2015-06-19 11:40:00,24.87,24.9,24.84,24.84,55301.0,19.5874,19.611,19.5638,19.5638,55301.0
2015-06-19 11:50:00,24.84,24.91,24.84,24.9,63149.0,19.5638,19.6189,19.5638,19.611,63149.0
2015-06-19 12:00:00,24.89,24.92,24.89,24.89,69252.0,19.6031,19.6268,19.6031,19.6031,69252.0
2015-06-19 12:10:00,24.9,24.95,24.89,24.93,73822.0,19.611,19.6504,19.6031,19.6346,73822.0
2015-06-19 12:20:00,24.93,24.94,24.86,24.86,39384.0,19.6346,19.6425,19.5795,19.5795,39384.0
2015-06-19 12:30:00,24.86,24.87,24.82,24.83,55335.0,19.5795,19.5874,19.548,19.5559,55335.0
2015-06-19 12:40:00,24.84,24.85,24.81,24.85,45231.0,19.5638,19.5716,19.5401,19.5716,45231.0
2015-06-19 12:50:00,24.85,24.87,24.84,24.86,32965.0,19.5716,19.5874,19.5638,19.5795,32965.0
2015-06-19 13:00:00,24.86,24.87,24.86,24.87,21485.0,19.5795,19.5874,19.5795,19.5874,21485.0
2015-06-19 13:10:00,24.86,24.87,24.81,24.81,82636.0,19.5795,19.5874,19.5401,19.5401,82636.0
2015-06-19 13:20:00,24.81,24.84,24.81,24.83,47722.0,19.5401,19.5638,19.5401,19.5559,47722.0
2015-06-19 13:30:00,24.82,24.83,24.8,24.8,37946.0,19.548,19.5559,19.5322,19.5322,37946.0
2015-06-19 13:40:00,24.8,24.81,24.71,24.73,72799.0,19.5322,19.5401,19.4614,19.4771,72799.0
2015-06-19 13:50:00,24.73,24.77,24.72,24.76,77191.0,19.4771,19.5086,19.4692,19.5007,77191.0
2015-06-19 14:00:00,24.77,24.79,24.75,24.76,124355.0,19.5086,19.5244,19.4929,19.5007,124355.0
2015-06-19 14:10:00,24.76,24.77,24.67,24.67,121427.0,19.5007,19.5086,19.4299,19.4299,121427.0
2015-06-19 14:20:00,24.68,24.68,24.6,24.6,116867.0,19.4377,19.4377,19.3747,19.3747,116867.0
2015-06-19 14:30:00,24.61,24.66,24.58,24.64,72261.0,19.3826,19.422,19.359,19.4062,72261.0
2015-06-19 14:40:00,24.64,24.64,24.6,24.6,43210.0,19.4062,19.4062,19.3747,19.3747,43210.0
2015-06-19 14:50:00,24.6,24.6,24.56,24.58,135478.0,19.3747,19.3747,19.3432,19.359,135478.0
2015-06-19 15:00:00,24.57,24.6,24.51,24.53,117605.0,19.3511,19.3747,19.3038,19.3196,117605.0
2015-06-19 15:10:00,24.53,24.55,24.46,24.48,100224.0,19.3196,19.3353,19.2645,19.2802,100224.0
2015-06-19 15:20:00,24.48,24.53,24.45,24.51,274521.0,19.2802,19.3196,19.2566,19.3038,274521.0
2015-06-19 15:30:00,24.51,24.52,24.48,24.52,214201.0,19.3038,19.3117,19.2802,19.3117,214201.0
2015-06-19 15:40:00,24.52,24.59,24.51,24.59,359814.0,19.3117,19.3669,19.3038,19.3669,359814.0
2015-06-19 15:50:00,24.58,24.68,24.55,24.64,1356386.0,19.359,19.4377,19.3353,19.4062,1356386.0
2015-06-22 09:30:00,24.27,24.29,24.02,24.14,413700.0,19.1148,19.1306,18.9179,19.0124,413700.0
2015-06-22 09:40:00,24.14,24.27,24.11,24.16,249143.0,19.0124,19.1148,18.9888,19.0282,249143.0
2015-06-22 09:50:00,24.15,24.25,24.11,24.25,192102.0,19.0203,19.0991,18.9888,19.0991,192102.0
2015-06-22 10:00:00,24.25,24.27,24.15,24.17,164754.0,19.0991,19.1148,19.0203,19.0361,164754.0
2015-06-22 10:10:00,24.17,24.18,24.07,24.12,108303.0,19.0361,19.0439,18.9573,18.9967,108303.0
2015-06-22 10:20:00,24.12,24.15,24.08,24.12,80621.0,18.9967,19.0203,18.9652,18.9967,80621.0
2015-06-22 10:30:00,24.11,24.15,24.09,24.14,69766.0,18.9888,19.0203,18.9731,19.0124,69766.0
2015-06-22 10:40:00,24.14,24.14,24.08,24.13,66641.0,19.0124,19.0124,18.9652,19.0046,66641.0
2015-06-22 10:50:00,24.12,24.12,24.06,24.12,74347.0,18.9967,18.9967,18.9494,18.9967,74347.0
2015-06-22 11:00:00,24.12,24.12,24.03,24.04,113155.0,18.9967,18.9967,18.9258,18.9337,113155.0
2015-06-22 11:10:00,24.04,24.06,23.97,24.06,274865.0,18.9337,18.9494,18.8785,18.9494,274865.0
2015-06-22 11:20:00,24.06,24.06,23.95,23.96,144564.0,18.9494,18.9494,18.8628,18.8707,144564.0
2015-06-22 11:30:00,23.96,24.04,23.95,24.03,110665.0,18.8707,18.9337,18.8628,18.9258,110665.0
2015-06-22 11:40:00,24.03,24.07,24.01,24.05,73935.0,18.9258,18.9573,18.9101,18.9416,73935.0
2015-06-22 11:50:00,24.05,24.06,23.95,23.96,126024.0,18.9416,18.9494,18.8628,18.8707,126024.0
2015-06-22 12:00:00,23.95,23.96,23.9,23.93,167884.0,18.8628,18.8707,18.8234,18.847,167884.0
2015-06-22 12:10:00,23.94,23.97,23.88,23.97,76256.0,18.8549,18.8785,18.8077,18.8785,76256.0
2015-06-22 12:20:00,23.96,23.97,23.91,23.93,62898.0,18.8707,18.8785,18.8313,18.847,62898.0
2015-06-22 12:30:00,23.92,23.93,23.88,23.9,88054.0,18.8392,18.847,18.8077,18.8234,88054.0
2015-06-22 12:40:00,23.9,23.96,23.88,23.92,90253.0,18.8234,18.8707,18.8077,18.8392,90253.0
2015-06-22 12:50:00,23.93,23.98,23.92,23.98,20732.0,18.847,18.8864,18.8392,18.8864,20732.0
2015-06-22 13:00:00,23.97,23.99,23.94,23.99,41829.0,18.8785,18.8943,18.8549,18.8943,41829.0
2015-06-22 13:10:00,23.98,24.0,23.95,24.0,63109.0,18.8864,18.9022,18.8628,18.9022,63109.0
2015-06-22 13:20:00,23.99,24.01,23.96,23.98,50318.0,18.8943,18.9101,18.8707,18.8864,50318.0
2015-06-22 13:30:00,23.97,23.98,23.92,23.94,44664.0,18.8785,18.8864,18.8392,18.8549,44664.0
2015-06-22 13:40:00,23.93,23.97,23.93,23.96,40821.0,18.847,18.8785,18.847,18.8707,40821.0
2015-06-22 13:50:00,23.96,23.96,23.88,23.89,102146.0,18.8707,18.8707,18.8077,18.8155,102146.0
2015-06-22 14:00:00,23.89,23.92,23.88,23.89,59347.0,18.8155,18.8392,18.8077,18.8155,59347.0
2015-06-22 14:10:00,23.89,23.93,23.88,23.9,67551.0,18.8155,18.847,18.8077,18.8234,67551.0
2015-06-22 14:20:00,23.9,23.9,23.87,23.88,58170.0,18.8234,18.8234,18.7998,18.8077,58170.0
2015-06-22 14:30:00,23.88,23.95,23.87,23.93,53813.0,18.8077,18.8628,18.7998,18.847,53813.0
2015-06-22 14:40:00,23.93,23.95,23.91,23.92,51107.0,18.847,18.8628,18.8313,18.8392,51107.0
2015-06-22 14:50:00,23.93,23.99,23.93,23.96,72985.0,18.847,18.8943,18.847,18.8707,72985.0
2015-06-22 15:00:00,23.96,23.97,23.93,23.95,63721.0,18.8707,18.8785,18.847,18.8628,63721.0
2015-06-22 15:10:00,23.95,23.95,23.91,23.94,130426.0,18.8628,18.8628,18.8313,18.8549,130426.0
2015-06-22 15:20:00,23.95,23.97,23.93,23.96,108805.0,18.8628,18.8785,18.847,18.8707,108805.0
2015-06-22 15:30:00,23.96,23.98,23.95,23.96,119912.0,18.8707,18.8864,18.8628,18.8707,119912.0
2015-06-22 15:40:00,23.96,24.0,23.94,23.97,286115.0,18.8707,18.9022,18.8549,18.8785,286115.0
2015-06-22 15:50:00,23.98,24.0,23.93,23.97,685170.0,18.8864,18.9022,18.847,18.8785,685170.0
2015-06-23 09:30:00,23.92,24.07,23.91,24.05,192480.0,18.8392,18.9573,18.8313,18.9416,192480.0
2015-06-23 09:40:00,24.05,24.11,24.01,24.09,130092.0,18.9416,18.9888,18.9101,18.9731,130092.0
2015-06-23 09:50:00,24.09,24.25,24.09,24.25,120959.0,18.9731,19.0991,18.9731,19.0991,120959.0
2015-06-23 10:00:00,24.24,24.28,24.19,24.26,151866.0,19.0912,19.1227,19.0518,19.1069,151866.0
2015-06-23 10:10:00,24.26,24.33,24.24,24.32,131187.0,19.1069,19.1621,19.0912,19.1542,131187.0
2015-06-23 10:20:00,24.31,24.35,24.29,24.35,112138.0,19.1463,19.1778,19.1306,19.1778,112138.0
2015-06-23 10:30:00,24.35,24.4,24.32,24.36,111029.0,19.1778,19.2172,19.1542,19.1857,111029.0
2015-06-23 10:40:00,24.35,24.36,24.25,24.25,89478.0,19.1778,19.1857,19.0991,19.0991,89478.0
2015-06-23 10:50:00,24.24,24.33,24.24,24.27,121441.0,19.0912,19.1621,19.0912,19.1148,121441.0
2015-06-23 11:00:00,24.27,24.32,24.24,24.31,110043.0,19.1148,19.1542,19.0912,19.1463,110043.0
2015-06-23 11:10:00,24.31,24.35,24.31,24.34,78466.0,19.1463,19.1778,19.1463,19.17,78466.0
2015-06-23 11:20:00,24.34,24.41,24.34,24.36,85819.0,19.17,19.2251,19.17,19.1857,85819.0
2015-06-23 11:30:00,24.36,24.38,24.31,24.33,119470.0,19.1857,19.2015,19.1463,19.1621,119470.0
2015-06-23 11:40:00,24.33,24.33,24.25,24.25,130918.0,19.1621,19.1621,19.0991,19.0991,130918.0
2015-06-23 11:50:00,24.25,24.25,24.17,24.19,85780.0,19.0991,19.0991,19.0361,19.0518,85780.0
2015-06-23 12:00:00,24.2,24.2,24.14,24.18,60655.0,19.0597,19.0597,19.0124,19.0439,60655.0
2015-06-23 12:10:00,24.18,24.21,24.17,24.19,34512.0,19.0439,19.0676,19.0361,19.0518,34512.0
2015-06-23 12:20:00,24.18,24.2,24.15,24.18,63070.0,19.0439,19.0597,19.0203,19.0439,63070.0
2015-06-23 12:30:00,24.19,24.21,24.17,24.19,64988.0,19.0518,19.0676,19.0361,19.0518,64988.0
2015-06-23 12:40:00,24.19,24.25,24.18,24.24,47493.0,19.0518,19.0991,19.0439,19.0912,47493.0
2015-06-23 12:50:00,24.25,24.25,24.18,24.21,82745.0,19.0991,19.0991,19.0439,19.0676,82745.0
2015-06-23 13:00:00,24.21,24.23,24.2,24.23,67937.0,19.0676,19.0833,19.0597,19.0833,67937.0
2015-06-23 13:10:00,24.23,24.25,24.22,24.24,32718.0,19.0833,19.0991,19.0754,19.0912,32718.0
2015-06-23 13:20:00,24.24,24.25,24.16,24.17,45096.0,19.0912,19.0991,19.0282,19.0361,45096.0
2015-06-23 13:30:00,24.16,24.19,24.15,24.16,34362.0,19.0282,19.0518,19.0203,19.0282,34362.0
2015-06-23 13:40:00,24.16,24.17,24.12,24.12,32135.0,19.0282,19.0361,18.9967,18.9967,32135.0
2015-06-23 13:50:00,24.13,24.17,24.11,24.16,27197.0,19.0046,19.0361,18.9888,19.0282,27197.0
2015-06-23 14:00:00,24.17,24.18,24.13,24.14,48093.0,19.0361,19.0439,19.0046,19.0124,48093.0
2015-06-23 14:10:00,24.15,24.22,24.14,24.21,43323.0,19.0203,19.0754,19.0124,19.0676,43323.0
2015-06-23 14:20:00,24.22,24.25,24.21,24.25,70130.0,19.0754,19.0991,19.0676,19.0991,70130.0
2015-06-23 14:30:00,24.24,24.24,24.2,24.21,87770.0,19.0912,19.0912,19.0597,19.0676,87770.0
2015-06-23 14:40:00,24.22,24.23,24.17,24.19,39973.0,19.0754,19.0833,19.0361,19.0518,39973.0
2015-06-23 14:50:00,24.19,24.22,24.18,24.18,34232.0,19.0518,19.0754,19.0439,19.0439,34232.0
2015-06-23 15:00:00,24.18,24.21,24.16,24.2,69666.0,19.0439,19.0676,19.0282,19.0597,69666.0
2015-06-23 15:10:00,24.21,24.21,24.16,24.16,60461.0,19.0676,19.0676,19.0282,19.0282,60461.0
2015-06-23 15:20:00,24.16,24.17,24.14,24.15,83852.0,19.0282,19.0361,19.0124,19.0203,83852.0
2015-06-23 15:30:00,24.14,24.15,24.12,24.14,76905.0,19.0124,19.0203,18.9967,19.0124,76905.0
2015-06-23 15:40:00,24.14,24.17,24.14,24.15,99310.0,19.0124,19.0361,19.0124,19.0203,99310.0
2015-06-23 15:50:00,24.16,24.19,24.12,24.15,517145.0,19.0282,19.0518,18.9967,19.0203,517145.0
2015-06-24 09:30:00,24.21,24.37,24.17,24.36,194293.0,19.0676,19.1936,19.0361,19.1857,194293.0
2015-06-24 09:40:00,24.35,24.39,24.31,24.33,112875.0,19.1778,19.2093,19.1463,19.1621,112875.0
2015-06-24 09:50:00,24.34,24.35,24.27,24.29,46736.0,19.17,19.1778,19.1148,19.1306,46736.0
2015-06-24 10:00:00,24.28,24.36,24.27,24.32,93301.0,19.1227,19.1857,19.1148,19.1542,93301.0
2015-06-24 10:10:00,24.31,24.36,24.28,24.29,97545.0,19.1463,19.1857,19.1227,19.1306,97545.0
2015-06-24 10:20:00,24.3,24.31,24.24,24.29,101910.0,19.1385,19.1463,19.0912,19.1306,101910.0
2015-06-24 10:30:00,24.29,24.29,24.2,24.22,75692.0,19.1306,19.1306,19.0597,19.0754,75692.0
2015-06-24 10:40:00,24.22,24.22,24.14,24.16,70822.0,19.0754,19.0754,19.0124,19.0282,70822.0
2015-06-24 10:50:00,24.16,24.19,24.11,24.17,53254.0,19.0282,19.0518,18.9888,19.0361,53254.0
2015-06-24 11:00:00,24.17,24.24,24.16,24.24,42855.0,19.0361,19.0912,19.0282,19.0912,42855.0
2015-06-24 11:10:00,24.23,24.24,24.14,24.16,52837.0,19.0833,19.0912,19.0124,19.0282,52837.0
2015-06-24 11:20:00,24.16,24.18,24.13,24.15,54960.0,19.0282,19.0439,19.0046,19.0203,54960.0
2015-06-24 11:30:00,24.16,24.16,24.05,24.07,67579.0,19.0282,19.0282,18.9416,18.9573,67579.0
2015-06-24 11:40:00,24.07,24.11,24.01,24.02,71404.0,18.9573,18.9888,18.9101,18.9179,71404.0
2015-06-24 11:50:00,24.02,24.09,23.98,24.08,71187.0,18.9179,18.9731,18.8864,18.9652,71187.0
2015-06-24 12:00:00,24.07,24.16,24.04,24.15,103047.0,18.9573,19.0282,18.9337,19.0203,103047.0
2015-06-24 12:10:00,24.15,24.2,24.13,24.16,50527.0,19.0203,19.0597,19.0046,19.0282,50527.0
2015-06-24 12:20:00,24.17,24.2,24.13,24.18,156317.0,19.0361,19.0597,19.0046,19.0439,156317.0
2015-06-24 12:30:00,24.18,24.23,24.15,24.2,78821.0,19.0439,19.0833,19.0203,19.0597,78821.0
2015-06-24 12:40:00,24.19,24.2,24.17,24.19,38715.0,19.0518,19.0597,19.0361,19.0518,38715.0
2015-06-24 12:50:00,24.2,24.22,24.15,24.16,70486.0,19.0597,19.0754,19.0203,19.0282,70486.0
2015-06-24 13:00:00,24.16,24.18,24.14,24.15,20166.0,19.0282,19.0439,19.0124,19.0203,20166.0
2015-06-24 13:10:00,24.14,24.15,24.09,24.1,46717.0,19.0124,19.0203,18.9731,18.9809,46717.0
2015-06-24 13:20:00,24.11,24.16,24.06,24.14,96672.0,18.9888,19.0282,18.9494,19.0124,96672.0
2015-06-24 13:30:00,24.14,24.17,24.12,24.13,38508.0,19.0124,19.0361,18.9967,19.0046,38508.0
2015-06-24 13:40:00,24.13,24.16,24.1,24.11,56076.0,19.0046,19.0282,18.9809,18.9888,56076.0
2015-06-24 13:50:00,24.11,24.12,24.07,24.1,29708.0,18.9888,18.9967,18.9573,18.9809,29708.0
2015-06-24 14:00:00,24.1,24.1,24.05,24.06,45324.0,18.9809,18.9809,18.9416,18.9494,45324.0
2015-06-24 14:10:00,24.05,24.08,24.05,24.05,42799.0,18.9416,18.9652,18.9416,18.9416,42799.0
2015-06-24 14:20:00,24.05,24.07,24.05,24.07,33149.0,18.9416,18.9573,18.9416,18.9573,33149.0
2015-06-24 14:30:00,24.07,24.07,24.02,24.02,52907.0,18.9573,18.9573,18.9179,18.9179,52907.0
2015-06-24 14:40:00,24.02,24.04,24.01,24.01,47620.0,18.9179,18.9337,18.9101,18.9101,47620.0
2015-06-24 14:50:00,24.02,24.04,24.01,24.04,51195.0,18.9179,18.9337,18.9101,18.9337,51195.0
2015-06-24 15:00:00,24.04,24.09,24.01,24.07,97961.0,18.9337,18.9731,18.9101,18.9573,97961.0
2015-06-24 15:10:00,24.07,24.08,24.03,24.08,74971.0,18.9573,18.9652,18.9258,18.9652,74971.0
2015-06-24 15:20:00,24.08,24.12,24.07,24.1,65818.0,18.9652,18.9967,18.9573,18.9809,65818.0
2015-06-24 15:30:00,24.1,24.11,24.07,24.09,113286.0,18.9809,18.9888,18.9573,18.9731,113286.0
2015-06-24 15:40:00,24.09,24.11,24.06,24.11,162438.0,18.9731,18.9888,18.9494,18.9888,162438.0
2015-06-24 15:50:00,24.11,24.12,24.08,24.11,288265.0,18.9888,18.9967,18.9652,18.9888,288265.0
2015-06-25 09:30:00,24.11,24.16,23.92,24.14,237196.0,18.9888,19.0282,18.8392,19.0124,237196.0
2015-06-25 09:40:00,24.14,24.17,23.99,24.0,76498.0,19.0124,19.0361,18.8943,18.9022,76498.0
2015-06-25 09:50:00,24.0,24.01,23.89,23.96,106633.0,18.9022,18.9101,18.8155,18.8707,106633.0
2015-06-25 10:00:00,23.95,23.97,23.91,23.94,163628.0,18.8628,18.8785,18.8313,18.8549,163628.0
2015-06-25 10:10:00,23.94,23.98,23.9,23.97,165115.0,18.8549,18.8864,18.8234,18.8785,165115.0
2015-06-25 10:20:00,23.97,23.98,23.93,23.95,153889.0,18.8785,18.8864,18.847,18.8628,153889.0
2015-06-25 10:30:00,23.95,23.97,23.88,23.89,59683.0,18.8628,18.8785,18.8077,18.8155,59683.0
2015-06-25 10:40:00,23.89,23.9,23.81,23.88,175192.0,18.8155,18.8234,18.7525,18.8077,175192.0
2015-06-25 10:50:00,23.89,23.97,23.88,23.96,107268.0,18.8155,18.8785,18.8077,18.8707,107268.0
2015-06-25 11:00:00,23.96,23.98,23.94,23.98,70834.0,18.8707,18.8864,18.8549,18.8864,70834.0
2015-06-25 11:10:00,23.98,24.0,23.92,24.0,129463.0,18.8864,18.9022,18.8392,18.9022,129463.0
2015-06-25 11:20:00,24.0,24.07,24.0,24.04,103906.0,18.9022,18.9573,18.9022,18.9337,103906.0
2015-06-25 11:30:00,24.03,24.05,24.02,24.03,93943.0,18.9258,18.9416,18.9179,18.9258,93943.0
2015-06-25 11:40:00,24.03,24.07,24.02,24.03,55992.0,18.9258,18.9573,18.9179,18.9258,55992.0
2015-06-25 11:50:00,24.04,24.08,24.02,24.03,61006.0,18.9337,18.9652,18.9179,18.9258,61006.0
2015-06-25 12:00:00,24.02,24.04,24.0,24.01,51762.0,18.9179,18.9337,18.9022,18.9101,51762.0
2015-06-25 12:10:00,24.02,24.03,23.99,24.01,71972.0,18.9179,18.9258,18.8943,18.9101,71972.0
2015-06-25 12:20:00,24.01,24.02,23.96,23.96,34413.0,18.9101,18.9179,18.8707,18.8707,34413.0
2015-06-25 12:30:00,23.96,23.96,23.92,23.92,40395.0,18.8707,18.8707,18.8392,18.8392,40395.0
2015-06-25 12:40:00,23.93,23.94,23.88,23.88,50127.0,18.847,18.8549,18.8077,18.8077,50127.0
2015-06-25 12:50:00,23.88,23.97,23.88,23.97,55364.0,18.8077,18.8785,18.8077,18.8785,55364.0
2015-06-25 13:00:00,23.97,23.97,23.95,23.96,22108.0,18.8785,18.8785,18.8628,18.8707,22108.0
2015-06-25 13:10:00,23.96,23.98,23.95,23.96,45616.0,18.8707,18.8864,18.8628,18.8707,45616.0
2015-06-25 13:20:00,23.96,23.98,23.95,23.95,19443.0,18.8707,18.8864,18.8628,18.8628,19443.0
2015-06-25 13:30:00,23.95,23.96,23.93,23.94,18416.0,18.8628,18.8707,18.847,18.8549,18416.0
2015-06-25 13:40:00,23.93,23.95,23.91,23.91,56801.0,18.847,18.8628,18.8313,18.8313,56801.0
2015-06-25 13:50:00,23.91,23.92,23.87,23.88,32841.0,18.8313,18.8392,18.7998,18.8077,32841.0
2015-06-25 14:00:00,23.89,23.9,23.85,23.87,91821.0,18.8155,18.8234,18.784,18.7998,91821.0
2015-06-25 14:10:00,23.87,23.9,23.84,23.89,78914.0,18.7998,18.8234,18.7762,18.8155,78914.0
2015-06-25 14:20:00,23.89,23.9,23.84,23.86,64058.0,18.8155,18.8234,18.7762,18.7919,64058.0
2015-06-25 14:30:00,23.86,23.89,23.86,23.89,61070.0,18.7919,18.8155,18.7919,18.8155,61070.0
2015-06-25 14:40:00,23.89,23.9,23.85,23.89,93784.0,18.8155,18.8234,18.784,18.8155,93784.0
2015-06-25 14:50:00,23.89,23.92,23.86,23.92,92912.0,18.8155,18.8392,18.7919,18.8392,92912.0
2015-06-25 15:00:00,23.92,24.06,23.91,24.05,165261.0,18.8392,18.9494,18.8313,18.9416,165261.0
2015-06-25 15:10:00,24.05,24.05,24.01,24.03,128711.0,18.9416,18.9416,18.9101,18.9258,128711.0
2015-06-25 15:20:00,24.02,24.03,23.99,23.99,62456.0,18.9179,18.9258,18.8943,18.8943,62456.0
2015-06-25 15:30:00,23.99,24.02,23.97,23.98,161452.0,18.8943,18.9179,18.8785,18.8864,161452.0
2015-06-25 15:40:00,23.98,23.99,23.95,23.96,92454.0,18.8864,18.8943,18.8628,18.8707,92454.0
2015-06-25 15:50:00,23.96,23.96,23.92,23.94,362733.0,18.8707,18.8707,18.8392,18.8549,362733.0
2015-06-26 09:30:00,23.88,23.94,23.73,23.83,134278.0,18.8077,18.8549,18.6895,18.7683,134278.0
2015-06-26 09:40:00,23.83,23.91,23.77,23.89,80200.0,18.7683,18.8313,18.721,18.8155,80200.0
2015-06-26 09:50:00,23.89,24.01,23.88,23.94,89206.0,18.8155,18.9101,18.8077,18.8549,89206.0
2015-06-26 10:00:00,23.94,24.04,23.9,24.0,129019.0,18.8549,18.9337,18.8234,18.9022,129019.0
2015-06-26 10:10:00,24.01,24.05,23.91,23.93,67097.0,18.9101,18.9416,18.8313,18.847,67097.0
2015-06-26 10:20:00,23.93,24.0,23.92,23.99,44655.0,18.847,18.9022,18.8392,18.8943,44655.0
2015-06-26 10:30:00,24.0,24.04,23.95,23.98,43503.0,18.9022,18.9337,18.8628,18.8864,43503.0
2015-06-26 10:40:00,23.98,24.02,23.96,23.98,54639.0,18.8864,18.9179,18.8707,18.8864,54639.0
2015-06-26 10:50:00,23.99,24.01,23.93,23.93,56464.0,18.8943,18.9101,18.847,18.847,56464.0
2015-06-26 11:00:00,23.94,23.96,23.9,23.92,46682.0,18.8549,18.8707,18.8234,18.8392,46682.0
2015-06-26 11:10:00,23.91,23.95,23.9,23.94,43223.0,18.8313,18.8628,18.8234,18.8549,43223.0
2015-06-26 11:20:00,23.95,23.98,23.93,23.94,33308.0,18.8628,18.8864,18.847,18.8549,33308.0
2015-06-26 11:30:00,23.94,23.98,23.94,23.98,21956.0,18.8549,18.8864,18.8549,18.8864,21956.0
2015-06-26 11:40:00,23.97,23.98,23.9,23.92,26695.0,18.8785,18.8864,18.8234,18.8392,26695.0
2015-06-26 11:50:00,23.91,23.93,23.89,23.92,30201.0,18.8313,18.847,18.8155,18.8392,30201.0
2015-06-26 12:00:00,23.92,23.96,23.91,23.92,33020.0,18.8392,18.8707,18.8313,18.8392,33020.0
2015-06-26 12:10:00,23.92,23.93,23.88,23.91,17594.0,18.8392,18.847,18.8077,18.8313,17594.0
2015-06-26 12:20:00,23.91,23.92,23.88,23.89,25556.0,18.8313,18.8392,18.8077,18.8155,25556.0
2015-06-26 12:30:00,23.88,23.93,23.88,23.89,31506.0,18.8077,18.847,18.8077,18.8155,31506.0
2015-06-26 12:40:00,23.89,23.94,23.88,23.93,34234.0,18.8155,18.8549,18.8077,18.847,34234.0
2015-06-26 12:50:00,23.93,23.97,23.93,23.93,49725.0,18.847,18.8785,18.847,18.847,49725.0
2015-06-26 13:00:00,23.94,23.95,23.89,23.9,31982.0,18.8549,18.8628,18.8155,18.8234,31982.0
2015-06-26 13:10:00,23.9,23.92,23.86,23.87,31330.0,18.8234,18.8392,18.7919,18.7998,31330.0
2015-06-26 13:20:00,23.86,23.87,23.83,23.85,17617.0,18.7919,18.7998,18.7683,18.784,17617.0
2015-06-26 13:30:00,23.85,23.88,23.85,23.85,18864.0,18.784,18.8077,18.784,18.784,18864.0
2015-06-26 13:40:00,23.85,23.89,23.84,23.87,28911.0,18.784,18.8155,18.7762,18.7998,28911.0
2015-06-26 13:50:00,23.86,23.89,23.86,23.88,22395.0,18.7919,18.8155,18.7919,18.8077,22395.0
2015-06-26 14:00:00,23.88,23.89,23.86,23.88,36132.0,18.8077,18.8155,18.7919,18.8077,36132.0
2015-06-26 14:10:00,23.88,23.88,23.83,23.86,26913.0,18.8077,18.8077,18.7683,18.7919,26913.0
2015-06-26 14:20:00,23.86,23.87,23.84,23.85,19069.0,18.7919,18.7998,18.7762,18.784,19069.0
2015-06-26 14:30:00,23.85,23.85,23.81,23.81,25128.0,18.784,18.784,18.7525,18.7525,25128.0
2015-06-26 14:40:00,23.82,23.86,23.82,23.84,51486.0,18.7604,18.7919,18.7604,18.7762,51486.0
2015-06-26 14:50:00,23.85,23.86,23.81,23.85,56973.0,18.784,18.7919,18.7525,18.784,56973.0
2015-06-26 15:00:00,23.85,23.91,23.85,23.88,38948.0,18.784,18.8313,18.784,18.8077,38948.0
2015-06-26 15:10:00,23.88,23.89,23.83,23.84,86015.0,18.8077,18.8155,18.7683,18.7762,86015.0
2015-06-26 15:20:00,23.84,23.88,23.81,23.85,67043.0,18.7762,18.8077,18.7525,18.784,67043.0
2015-06-26 15:30:00,23.86,23.88,23.82,23.83,90994.0,18.7919,18.8077,18.7604,18.7683,90994.0
2015-06-26 15:40:00,23.83,23.85,23.81,23.82,86506.0,18.7683,18.784,18.7525,18.7604,86506.0
2015-06-26 15:50:00,23.83,23.86,23.82,23.85,259064.0,18.7683,18.7919,18.7604,18.784,259064.0
2015-06-29 09:30:00,24.0,24.02,23.87,23.91,360788.0,18.9022,18.9179,18.7998,18.8313,360788.0
2015-06-29 09:40:00,23.92,23.93,23.73,23.84,227588.0,18.8392,18.847,18.6895,18.7762,227588.0
2015-06-29 09:50:00,23.84,23.85,23.7,23.72,157605.0,18.7762,18.784,18.6659,18.6816,157605.0
2015-06-29 10:00:00,23.71,23.76,23.65,23.68,130866.0,18.6738,18.7132,18.6265,18.6501,130866.0
2015-06-29 10:10:00,23.68,23.7,23.65,23.65,73600.0,18.6501,18.6659,18.6265,18.6265,73600.0
2015-06-29 10:20:00,23.65,23.69,23.6,23.61,102955.0,18.6265,18.658,18.5871,18.595,102955.0
2015-06-29 10:30:00,23.62,23.63,23.49,23.51,208764.0,18.6029,18.6108,18.5005,18.5163,208764.0
2015-06-29 10:40:00,23.51,23.53,23.44,23.46,160544.0,18.5163,18.532,18.4611,18.4769,160544.0
2015-06-29 10:50:00,23.46,23.5,23.43,23.49,78406.0,18.4769,18.5084,18.4532,18.5005,78406.0
2015-06-29 11:00:00,23.49,23.53,23.45,23.46,103990.0,18.5005,18.532,18.469,18.4769,103990.0
2015-06-29 11:10:00,23.47,23.56,23.46,23.54,112963.0,18.4848,18.5556,18.4769,18.5399,112963.0
2015-06-29 11:20:00,23.54,23.58,23.52,23.57,66413.0,18.5399,18.5714,18.5241,18.5635,66413.0
2015-06-29 11:30:00,23.57,23.62,23.56,23.57,63212.0,18.5635,18.6029,18.5556,18.5635,63212.0
2015-06-29 11:40:00,23.57,23.59,23.56,23.57,69338.0,18.5635,18.5793,18.5556,18.5635,69338.0
2015-06-29 11:50:00,23.57,23.57,23.53,23.54,153162.0,18.5635,18.5635,18.532,18.5399,153162.0
2015-06-29 12:00:00,23.54,23.58,23.52,23.55,68744.0,18.5399,18.5714,18.5241,18.5478,68744.0
2015-06-29 12:10:00,23.55,23.58,23.55,23.57,53594.0,18.5478,18.5714,18.5478,18.5635,53594.0
2015-06-29 12:20:00,23.56,23.58,23.55,23.55,69818.0,18.5556,18.5714,18.5478,18.5478,69818.0
2015-06-29 12:30:00,23.55,23.57,23.54,23.55,44230.0,18.5478,18.5635,18.5399,18.5478,44230.0
2015-06-29 12:40:00,23.55,23.59,23.54,23.58,49555.0,18.5478,18.5793,18.5399,18.5714,49555.0
2015-06-29 12:50:00,23.58,23.61,23.56,23.59,43458.0,18.5714,18.595,18.5556,18.5793,43458.0
2015-06-29 13:00:00,23.59,23.61,23.57,23.59,83371.0,18.5793,18.595,18.5635,18.5793,83371.0
2015-06-29 13:10:00,23.59,23.6,23.56,23.57,34547.0,18.5793,18.5871,18.5556,18.5635,34547.0
2015-06-29 13:20:00,23.56,23.63,23.56,23.63,83142.0,18.5556,18.6108,18.5556,18.6108,83142.0
2015-06-29 13:30:00,23.63,23.74,23.62,23.71,96099.0,18.6108,18.6974,18.6029,18.6738,96099.0
2015-06-29 13:40:00,23.71,23.72,23.65,23.65,57774.0,18.6738,18.6816,18.6265,18.6265,57774.0
2015-06-29 13:50:00,23.65,23.67,23.64,23.65,60020.0,18.6265,18.6423,18.6186,18.6265,60020.0
2015-06-29 14:00:00,23.65,23.66,23.62,23.63,59058.0,18.6265,18.6344,18.6029,18.6108,59058.0
2015-06-29 14:10:00,23.62,23.65,23.62,23.63,106523.0,18.6029,18.6265,18.6029,18.6108,106523.0
2015-06-29 14:20:00,23.64,23.65,23.62,23.63,104256.0,18.6186,18.6265,18.6029,18.6108,104256.0
2015-06-29 14:30:00,23.63,23.63,23.58,23.63,56838.0,18.6108,18.6108,18.5714,18.6108,56838.0
2015-06-29 14:40:00,23.62,23.66,23.6,23.61,60991.0,18.6029,18.6344,18.5871,18.595,60991.0
2015-06-29 14:50:00,23.61,23.62,23.59,23.61,28635.0,18.595,18.6029,18.5793,18.595,28635.0
2015-06-29 15:00:00,23.6,23.6,23.57,23.58,59189.0,18.5871,18.5871,18.5635,18.5714,59189.0
2015-06-29 15:10:00,23.58,23.61,23.57,23.61,119884.0,18.5714,18.595,18.5635,18.595,119884.0
2015-06-29 15:20:00,23.6,23.62,23.58,23.59,202499.0,18.5871,18.6029,18.5714,18.5793,202499.0
2015-06-29 15:30:00,23.59,23.61,23.56,23.58,136829.0,18.5793,18.595,18.5556,18.5714,136829.0
2015-06-29 15:40:00,23.58,23.59,23.53,23.55,160557.0,18.5714,18.5793,18.532,18.5478,160557.0
2015-06-29 15:50:00,23.55,23.57,23.52,23.53,331291.0,18.5478,18.5635,18.5241,18.532,331291.0
2015-06-30 09:30:00,23.41,23.41,23.2,23.29,279804.0,18.4375,18.4375,18.2721,18.343,279804.0
2015-06-30 09:40:00,23.29,23.38,23.25,23.29,200778.0,18.343,18.4139,18.3115,18.343,200778.0
2015-06-30 09:50:00,23.29,23.3,23.15,23.17,258376.0,18.343,18.3509,18.2327,18.2485,258376.0
2015-06-30 10:00:00,23.16,23.28,23.15,23.19,122122.0,18.2406,18.3351,18.2327,18.2642,122122.0
2015-06-30 10:10:00,23.19,23.19,23.1,23.14,108551.0,18.2642,18.2642,18.1933,18.2248,108551.0
2015-06-30 10:20:00,23.13,23.16,23.12,23.16,84977.0,18.217,18.2406,18.2091,18.2406,84977.0
2015-06-30 10:30:00,23.16,23.24,23.13,23.22,74978.0,18.2406,18.3036,18.217,18.2879,74978.0
2015-06-30 10:40:00,23.22,23.23,23.15,23.17,68666.0,18.2879,18.2957,18.2327,18.2485,68666.0
2015-06-30 10:50:00,23.16,23.16,23.11,23.14,70016.0,18.2406,18.2406,18.2012,18.2248,70016.0
2015-06-30 11:00:00,23.14,23.2,23.11,23.18,104696.0,18.2248,18.2721,18.2012,18.2564,104696.0
2015-06-30 11:10:00,23.18,23.23,23.16,23.22,62059.0,18.2564,18.2957,18.2406,18.2879,62059.0
2015-06-30 11:20:00,23.22,23.25,23.18,23.24,88391.0,18.2879,18.3115,18.2564,18.3036,88391.0
2015-06-30 11:30:00,23.25,23.29,23.22,23.23,73786.0,18.3115,18.343,18.2879,18.2957,73786.0
2015-06-30 11:40:00,23.23,23.28,23.23,23.28,37767.0,18.2957,18.3351,18.2957,18.3351,37767.0
2015-06-30 11:50:00,23.28,23.31,23.24,23.3,107770.0,18.3351,18.3587,18.3036,18.3509,107770.0
2015-06-30 12:00:00,23.3,23.46,23.3,23.46,161818.0,18.3509,18.4769,18.3509,18.4769,161818.0
2015-06-30 12:10:00,23.46,23.57,23.45,23.53,119100.0,18.4769,18.5635,18.469,18.532,119100.0
2015-06-30 12:20:00,23.53,23.56,23.48,23.49,85771.0,18.532,18.5556,18.4926,18.5005,85771.0
2015-06-30 12:30:00,23.49,23.52,23.41,23.41,96068.0,18.5005,18.5241,18.4375,18.4375,96068.0
2015-06-30 12:40:00,23.42,23.52,23.4,23.52,56211.0,18.4454,18.5241,18.4296,18.5241,56211.0
2015-06-30 12:50:00,23.53,23.56,23.47,23.48,59456.0,18.532,18.5556,18.4848,18.4926,59456.0
2015-06-30 13:00:00,23.48,23.48,23.44,23.45,34021.0,18.4926,18.4926,18.4611,18.469,34021.0
2015-06-30 13:10:00,23.46,23.58,23.46,23.55,80139.0,18.4769,18.5714,18.4769,18.5478,80139.0
2015-06-30 13:20:00,23.55,23.58,23.52,23.58,57328.0,18.5478,18.5714,18.5241,18.5714,57328.0
2015-06-30 13:30:00,23.59,23.61,23.53,23.54,55736.0,18.5793,18.595,18.532,18.5399,55736.0
2015-06-30 13:40:00,23.54,23.54,23.49,23.5,37185.0,18.5399,18.5399,18.5005,18.5084,37185.0
2015-06-30 13:50:00,23.5,23.52,23.44,23.45,47548.0,18.5084,18.5241,18.4611,18.469,47548.0
2015-06-30 14:00:00,23.44,23.47,23.35,23.44,108074.0,18.4611,18.4848,18.3902,18.4611,108074.0
2015-06-30 14:10:00,23.45,23.47,23.42,23.43,43057.0,18.469,18.4848,18.4454,18.4532,43057.0
2015-06-30 14:20:00,23.43,23.43,23.36,23.37,50561.0,18.4532,18.4532,18.3981,18.406,50561.0
2015-06-30 14:30:00,23.37,23.46,23.36,23.43,63919.0,18.406,18.4769,18.3981,18.4532,63919.0
2015-06-30 14:40:00,23.43,23.43,23.36,23.37,57491.0,18.4532,18.4532,18.3981,18.406,57491.0
2015-06-30 14:50:00,23.36,23.37,23.26,23.28,89345.0,18.3981,18.406,18.3194,18.3351,89345.0
2015-06-30 15:00:00,23.27,23.28,23.21,23.21,103437.0,18.3272,18.3351,18.28,18.28,103437.0
2015-06-30 15:10:00,23.22,23.22,23.15,23.16,118800.0,18.2879,18.2879,18.2327,18.2406,118800.0
2015-06-30 15:20:00,23.15,23.19,23.13,23.18,193168.0,18.2327,18.2642,18.217,18.2564,193168.0
2015-06-30 15:30:00,23.18,23.28,23.17,23.27,264423.0,18.2564,18.3351,18.2485,18.3272,264423.0
2015-06-30 15:40:00,23.28,23.38,23.27,23.37,359162.0,18.3351,18.4139,18.3272,18.406,359162.0
2015-06-30 15:50:00,23.37,23.4,23.34,23.34,690785.0,18.406,18.4296,18.3824,18.3824,690785.0
2015-07-01 09:30:00,23.25,23.25,23.08,23.19,227190.0,18.3115,18.3115,18.1776,18.2642,227190.0
2015-07-01 09:40:00,23.19,23.27,23.12,23.27,132291.0,18.2642,18.3272,18.2091,18.3272,132291.0
2015-07-01 09:50:00,23.26,23.3,23.23,23.3,91428.0,18.3194,18.3509,18.2957,18.3509,91428.0
2015-07-01 10:00:00,23.29,23.31,23.22,23.26,113457.0,18.343,18.3587,18.2879,18.3194,113457.0
2015-07-01 10:10:00,23.25,23.29,23.25,23.27,89403.0,18.3115,18.343,18.3115,18.3272,89403.0
2015-07-01 10:20:00,23.28,23.35,23.25,23.33,105391.0,18.3351,18.3902,18.3115,18.3745,105391.0
2015-07-01 10:30:00,23.33,23.4,23.3,23.33,163268.0,18.3745,18.4296,18.3509,18.3745,163268.0
2015-07-01 10:40:00,23.34,23.34,23.25,23.26,130485.0,18.3824,18.3824,18.3115,18.3194,130485.0
2015-07-01 10:50:00,23.25,23.28,23.2,23.21,67755.0,18.3115,18.3351,18.2721,18.28,67755.0
2015-07-01 11:00:00,23.21,23.28,23.2,23.28,118750.0,18.28,18.3351,18.2721,18.3351,118750.0
2015-07-01 11:10:00,23.27,23.36,23.25,23.34,177732.0,18.3272,18.3981,18.3115,18.3824,177732.0
2015-07-01 11:20:00,23.35,23.36,23.25,23.25,143484.0,18.3902,18.3981,18.3115,18.3115,143484.0
2015-07-01 11:30:00,23.26,23.31,23.24,23.26,79378.0,18.3194,18.3587,18.3036,18.3194,79378.0
2015-07-01 11:40:00,23.26,23.28,23.23,23.23,45581.0,18.3194,18.3351,18.2957,18.2957,45581.0
2015-07-01 11:50:00,23.23,23.24,23.21,23.22,42968.0,18.2957,18.3036,18.28,18.2879,42968.0
2015-07-01 12:00:00,23.21,23.25,23.2,23.23,43170.0,18.28,18.3115,18.2721,18.2957,43170.0
2015-07-01 12:10:00,23.23,23.26,23.22,23.22,61649.0,18.2957,18.3194,18.2879,18.2879,61649.0
2015-07-01 12:20:00,23.23,23.26,23.22,23.24,59541.0,18.2957,18.3194,18.2879,18.3036,59541.0
2015-07-01 12:30:00,23.25,23.26,23.23,23.26,39953.0,18.3115,18.3194,18.2957,18.3194,39953.0
2015-07-01 12:40:00,23.26,23.28,23.23,23.24,40671.0,18.3194,18.3351,18.2957,18.3036,40671.0
2015-07-01 12:50:00,23.25,23.29,23.23,23.29,39261.0,18.3115,18.343,18.2957,18.343,39261.0
2015-07-01 13:00:00,23.28,23.3,23.25,23.28,53793.0,18.3351,18.3509,18.3115,18.3351,53793.0
2015-07-01 13:10:00,23.28,23.29,23.25,23.28,32424.0,18.3351,18.343,18.3115,18.3351,32424.0
2015-07-01 13:20:00,23.28,23.29,23.24,23.24,37891.0,18.3351,18.343,18.3036,18.3036,37891.0
2015-07-01 13:30:00,23.25,23.26,23.22,23.22,33112.0,18.3115,18.3194,18.2879,18.2879,33112.0
2015-07-01 13:40:00,23.23,23.23,23.19,23.2,40254.0,18.2957,18.2957,18.2642,18.2721,40254.0
2015-07-01 13:50:00,23.2,23.21,23.16,23.16,85793.0,18.2721,18.28,18.2406,18.2406,85793.0
2015-07-01 14:00:00,23.17,23.17,23.13,23.16,56246.0,18.2485,18.2485,18.217,18.2406,56246.0
2015-07-01 14:10:00,23.16,23.17,23.1,23.11,127532.0,18.2406,18.2485,18.1933,18.2012,127532.0
2015-07-01 14:20:00,23.11,23.11,23.04,23.09,127008.0,18.2012,18.2012,18.1461,18.1855,127008.0
2015-07-01 14:30:00,23.1,23.1,23.02,23.08,147197.0,18.1933,18.1933,18.1303,18.1776,147197.0
2015-07-01 14:40:00,23.08,23.09,23.02,23.04,83059.0,18.1776,18.1855,18.1303,18.1461,83059.0
2015-07-01 14:50:00,23.05,23.05,23.0,23.01,136864.0,18.154,18.154,18.1146,18.1225,136864.0
2015-07-01 15:00:00,23.02,23.04,22.97,22.98,122911.0,18.1303,18.1461,18.091,18.0988,122911.0
2015-07-01 15:10:00,22.99,23.04,22.95,23.03,190560.0,18.1067,18.1461,18.0752,18.1382,190560.0
2015-07-01 15:20:00,23.03,23.13,23.01,23.13,198383.0,18.1382,18.217,18.1225,18.217,198383.0
2015-07-01 15:30:00,23.13,23.17,23.11,23.12,214244.0,18.217,18.2485,18.2012,18.2091,214244.0
2015-07-01 15:40:00,23.12,23.12,23.06,23.11,375916.0,18.2091,18.2091,18.1618,18.2012,375916.0
2015-07-01 15:50:00,23.11,23.14,23.1,23.13,452528.0,18.2012,18.2248,18.1933,18.217,452528.0
2015-07-02 09:30:00,23.3,23.52,23.2,23.5,200862.0,18.3509,18.5241,18.2721,18.5084,200862.0
2015-07-02 09:40:00,23.51,23.6,23.44,23.44,175250.0,18.5163,18.5871,18.4611,18.4611,175250.0
2015-07-02 09:50:00,23.45,23.56,23.44,23.55,129374.0,18.469,18.5556,18.4611,18.5478,129374.0
2015-07-02 10:00:00,23.55,23.66,23.53,23.64,176566.0,18.5478,18.6344,18.532,18.6186,176566.0
2015-07-02 10:10:00,23.64,23.71,23.62,23.68,139012.0,18.6186,18.6738,18.6029,18.6501,139012.0
2015-07-02 10:20:00,23.67,23.69,23.62,23.64,75299.0,18.6423,18.658,18.6029,18.6186,75299.0
2015-07-02 10:30:00,23.64,23.65,23.53,23.55,97491.0,18.6186,18.6265,18.532,18.5478,97491.0
2015-07-02 10:40:00,23.55,23.58,23.45,23.51,82994.0,18.5478,18.5714,18.469,18.5163,82994.0
2015-07-02 10:50:00,23.51,23.52,23.4,23.41,88713.0,18.5163,18.5241,18.4296,18.4375,88713.0
2015-07-02 11:00:00,23.41,23.43,23.36,23.36,106682.0,18.4375,18.4532,18.3981,18.3981,106682.0
2015-07-02 11:10:00,23.37,23.4,23.28,23.4,98556.0,18.406,18.4296,18.3351,18.4296,98556.0
2015-07-02 11:20:00,23.4,23.51,23.4,23.49,59944.0,18.4296,18.5163,18.4296,18.5005,59944.0
2015-07-02 11:30:00,23.49,23.53,23.46,23.53,53555.0,18.5005,18.532,18.4769,18.532,53555.0
2015-07-02 11:40:00,23.53,23.55,23.48,23.54,62845.0,18.532,18.5478,18.4926,18.5399,62845.0
2015-07-02 11:50:00,23.53,23.53,23.48,23.52,53790.0,18.532,18.532,18.4926,18.5241,53790.0
2015-07-02 12:00:00,23.52,23.67,23.52,23.64,108024.0,18.5241,18.6423,18.5241,18.6186,108024.0
2015-07-02 12:10:00,23.65,23.65,23.61,23.62,66062.0,18.6265,18.6265,18.595,18.6029,66062.0
2015-07-02 12:20:00,23.61,23.64,23.59,23.64,61408.0,18.595,18.6186,18.5793,18.6186,61408.0
2015-07-02 12:30:00,23.64,23.64,23.55,23.55,51408.0,18.6186,18.6186,18.5478,18.5478,51408.0
2015-07-02 12:40:00,23.55,23.57,23.53,23.55,44657.0,18.5478,18.5635,18.532,18.5478,44657.0
2015-07-02 12:50:00,23.55,23.55,23.52,23.53,22867.0,18.5478,18.5478,18.5241,18.532,22867.0
2015-07-02 13:00:00,23.54,23.6,23.52,23.59,46180.0,18.5399,18.5871,18.5241,18.5793,46180.0
2015-07-02 13:10:00,23.59,23.61,23.54,23.55,44481.0,18.5793,18.595,18.5399,18.5478,44481.0
2015-07-02 13:20:00,23.55,23.59,23.52,23.58,32582.0,18.5478,18.5793,18.5241,18.5714,32582.0
2015-07-02 13:30:00,23.59,23.64,23.58,23.61,34671.0,18.5793,18.6186,18.5714,18.595,34671.0
2015-07-02 13:40:00,23.61,23.61,23.56,23.57,28335.0,18.595,18.595,18.5556,18.5635,28335.0
2015-07-02 13:50:00,23.58,23.59,23.55,23.57,47077.0,18.5714,18.5793,18.5478,18.5635,47077.0
2015-07-02 14:00:00,23.58,23.64,23.56,23.64,46102.0,18.5714,18.6186,18.5556,18.6186,46102.0
2015-07-02 14:10:00,23.63,23.68,23.62,23.68,48576.0,18.6108,18.6501,18.6029,18.6501,48576.0
2015-07-02 14:20:00,23.68,23.68,23.64,23.65,63189.0,18.6501,18.6501,18.6186,18.6265,63189.0
2015-07-02 14:30:00,23.65,23.66,23.63,23.63,69836.0,18.6265,18.6344,18.6108,18.6108,69836.0
2015-07-02 14:40:00,23.63,23.63,23.55,23.59,76208.0,18.6108,18.6108,18.5478,18.5793,76208.0
2015-07-02 14:50:00,23.59,23.59,23.56,23.57,43221.0,18.5793,18.5793,18.5556,18.5635,43221.0
2015-07-02 15:00:00,23.56,23.58,23.54,23.57,66358.0,18.5556,18.5714,18.5399,18.5635,66358.0
2015-07-02 15:10:00,23.57,23.62,23.56,23.6,108623.0,18.5635,18.6029,18.5556,18.5871,108623.0
2015-07-02 15:20:00,23.59,23.63,23.59,23.62,86179.0,18.5793,18.6108,18.5793,18.6029,86179.0
2015-07-02 15:30:00,23.63,23.63,23.59,23.59,110286.0,18.6108,18.6108,18.5793,18.5793,110286.0
2015-07-02 15:40:00,23.59,23.65,23.59,23.64,191859.0,18.5793,18.6265,18.5793,18.6186,191859.0
2015-07-02 15:50:00,23.64,23.68,23.62,23.66,388330.0,18.6186,18.6501,18.6029,18.6344,388330.0
2015-07-06 09:30:00,23.47,23.68,23.44,23.49,231213.0,18.4848,18.6501,18.4611,18.5005,231213.0
2015-07-06 09:40:00,23.5,23.71,23.5,23.71,195235.0,18.5084,18.6738,18.5084,18.6738,195235.0
2015-07-06 09:50:00,23.71,23.85,23.7,23.84,165483.0,18.6738,18.784,18.6659,18.7762,165483.0
2015-07-06 10:00:00,23.84,24.01,23.83,23.93,201031.0,18.7762,18.9101,18.7683,18.847,201031.0
2015-07-06 10:10:00,23.93,23.96,23.75,23.78,160872.0,18.847,18.8707,18.7053,18.7289,160872.0
2015-07-06 10:20:00,23.78,23.82,23.74,23.78,59208.0,18.7289,18.7604,18.6974,18.7289,59208.0
2015-07-06 10:30:00,23.78,24.0,23.78,24.0,122127.0,18.7289,18.9022,18.7289,18.9022,122127.0
2015-07-06 10:40:00,24.01,24.05,23.94,23.98,169307.0,18.9101,18.9416,18.8549,18.8864,169307.0
2015-07-06 10:50:00,23.98,24.02,23.92,23.96,123617.0,18.8864,18.9179,18.8392,18.8707,123617.0
2015-07-06 11:00:00,23.95,23.98,23.92,23.98,130309.0,18.8628,18.8864,18.8392,18.8864,130309.0
2015-07-06 11:10:00,23.98,23.98,23.85,23.86,133371.0,18.8864,18.8864,18.784,18.7919,133371.0
2015-07-06 11:20:00,23.85,23.87,23.79,23.8,60868.0,18.784,18.7998,18.7368,18.7447,60868.0
2015-07-06 11:30:00,23.8,23.89,23.78,23.88,93224.0,18.7447,18.8155,18.7289,18.8077,93224.0
2015-07-06 11:40:00,23.88,23.93,23.83,23.92,95624.0,18.8077,18.847,18.7683,18.8392,95624.0
2015-07-06 11:50:00,23.91,23.94,23.87,23.93,99421.0,18.8313,18.8549,18.7998,18.847,99421.0
2015-07-06 12:00:00,23.93,23.98,23.91,23.94,58628.0,18.847,18.8864,18.8313,18.8549,58628.0
2015-07-06 12:10:00,23.93,23.94,23.88,23.9,32858.0,18.847,18.8549,18.8077,18.8234,32858.0
2015-07-06 12:20:00,23.9,23.91,23.86,23.9,126900.0,18.8234,18.8313,18.7919,18.8234,126900.0
2015-07-06 12:30:00,23.9,23.94,23.9,23.92,101943.0,18.8234,18.8549,18.8234,18.8392,101943.0
2015-07-06 12:40:00,23.91,23.93,23.87,23.9,35398.0,18.8313,18.847,18.7998,18.8234,35398.0
2015-07-06 12:50:00,23.89,24.0,23.89,23.98,66818.0,18.8155,18.9022,18.8155,18.8864,66818.0
2015-07-06 13:00:00,23.98,24.07,23.98,24.01,101495.0,18.8864,18.9573,18.8864,18.9101,101495.0
2015-07-06 13:10:00,24.01,24.03,23.91,23.91,60989.0,18.9101,18.9258,18.8313,18.8313,60989.0
2015-07-06 13:20:00,23.91,23.97,23.9,23.96,36819.0,18.8313,18.8785,18.8234,18.8707,36819.0
2015-07-06 13:30:00,23.96,23.99,23.95,23.96,51222.0,18.8707,18.8943,18.8628,18.8707,51222.0
2015-07-06 13:40:00,23.96,23.97,23.92,23.95,84241.0,18.8707,18.8785,18.8392,18.8628,84241.0
2015-07-06 13:50:00,23.94,24.0,23.94,24.0,63444.0,18.8549,18.9022,18.8549,18.9022,63444.0
2015-07-06 14:00:00,23.99,24.0,23.93,23.97,70720.0,18.8943,18.9022,18.847,18.8785,70720.0
2015-07-06 14:10:00,23.96,23.98,23.94,23.95,62686.0,18.8707,18.8864,18.8549,18.8628,62686.0
2015-07-06 14:20:00,23.96,23.97,23.87,23.9,73085.0,18.8707,18.8785,18.7998,18.8234,73085.0
2015-07-06 14:30:00,23.9,23.91,23.85,23.85,51341.0,18.8234,18.8313,18.784,18.784,51341.0
2015-07-06 14:40:00,23.85,23.86,23.76,23.77,88908.0,18.784,18.7919,18.7132,18.721,88908.0
2015-07-06 14:50:00,23.77,23.83,23.76,23.81,66209.0,18.721,18.7683,18.7132,18.7525,66209.0
2015-07-06 15:00:00,23.81,23.81,23.73,23.77,92152.0,18.7525,18.7525,18.6895,18.721,92152.0
2015-07-06 15:10:00,23.77,23.81,23.74,23.76,85216.0,18.721,18.7525,18.6974,18.7132,85216.0
2015-07-06 15:20:00,23.76,23.81,23.75,23.8,77578.0,18.7132,18.7525,18.7053,18.7447,77578.0
2015-07-06 15:30:00,23.8,23.83,23.78,23.81,113162.0,18.7447,18.7683,18.7289,18.7525,113162.0
2015-07-06 15:40:00,23.81,23.83,23.8,23.83,137536.0,18.7525,18.7683,18.7447,18.7683,137536.0
2015-07-06 15:50:00,23.83,23.87,23.82,23.87,373579.0,18.7683,18.7998,18.7604,18.7998,373579.0
2015-07-07 09:30:00,23.33,23.47,23.19,23.19,253353.0,18.3745,18.4848,18.2642,18.2642,253353.0
2015-07-07 09:40:00,23.2,23.25,23.11,23.23,171495.0,18.2721,18.3115,18.2012,18.2957,171495.0
2015-07-07 09:50:00,23.23,23.23,23.07,23.18,317218.0,18.2957,18.2957,18.1697,18.2564,317218.0
2015-07-07 10:00:00,23.18,23.21,23.06,23.07,176855.0,18.2564,18.28,18.1618,18.1697,176855.0
2015-07-07 10:10:00,23.06,23.1,22.81,22.83,385297.0,18.1618,18.1933,17.9649,17.9807,385297.0
2015-07-07 10:20:00,22.82,22.86,22.75,22.76,311719.0,17.9728,18.0043,17.9177,17.9256,311719.0
2015-07-07 10:30:00,22.76,22.96,22.74,22.96,260613.0,17.9256,18.0831,17.9098,18.0831,260613.0
2015-07-07 10:40:00,22.96,23.02,22.93,22.93,330118.0,18.0831,18.1303,18.0595,18.0595,330118.0
2015-07-07 10:50:00,22.92,23.01,22.91,22.94,170899.0,18.0516,18.1225,18.0437,18.0673,170899.0
2015-07-07 11:00:00,22.94,22.94,22.69,22.69,196559.0,18.0673,18.0673,17.8704,17.8704,196559.0
2015-07-07 11:10:00,22.68,22.78,22.67,22.75,423414.0,17.8626,17.9413,17.8547,17.9177,423414.0
2015-07-07 11:20:00,22.75,22.75,22.61,22.62,215583.0,17.9177,17.9177,17.8074,17.8153,215583.0
2015-07-07 11:30:00,22.63,22.65,22.47,22.53,331312.0,17.8232,17.8389,17.6972,17.7444,331312.0
2015-07-07 11:40:00,22.53,22.66,22.53,22.63,202654.0,17.7444,17.8468,17.7444,17.8232,202654.0
2015-07-07 11:50:00,22.63,22.77,22.6,22.73,280090.0,17.8232,17.9334,17.7995,17.9019,280090.0
2015-07-07 12:00:00,22.73,22.74,22.63,22.66,194151.0,17.9019,17.9098,17.8232,17.8468,194151.0
2015-07-07 12:10:00,22.65,22.66,22.52,22.52,117136.0,17.8389,17.8468,17.7365,17.7365,117136.0
2015-07-07 12:20:00,22.52,22.53,22.5,22.53,117372.0,17.7365,17.7444,17.7208,17.7444,117372.0
2015-07-07 12:30:00,22.54,22.57,22.48,22.5,146572.0,17.7523,17.7759,17.705,17.7208,146572.0
2015-07-07 12:40:00,22.51,22.54,22.46,22.52,143233.0,17.7287,17.7523,17.6893,17.7365,143233.0
2015-07-07 12:50:00,22.51,22.61,22.5,22.54,161192.0,17.7287,17.8074,17.7208,17.7523,161192.0
2015-07-07 13:00:00,22.54,22.54,22.44,22.46,140389.0,17.7523,17.7523,17.6735,17.6893,140389.0
2015-07-07 13:10:00,22.47,22.56,22.45,22.55,140231.0,17.6972,17.768,17.6814,17.7602,140231.0
2015-07-07 13:20:00,22.55,22.57,22.51,22.53,98900.0,17.7602,17.7759,17.7287,17.7444,98900.0
2015-07-07 13:30:00,22.53,22.62,22.53,22.61,75246.0,17.7444,17.8153,17.7444,17.8074,75246.0
2015-07-07 13:40:00,22.62,22.7,22.59,22.7,148014.0,17.8153,17.8783,17.7917,17.8783,148014.0
2015-07-07 13:50:00,22.7,22.71,22.64,22.64,158272.0,17.8783,17.8862,17.8311,17.8311,158272.0
2015-07-07 14:00:00,22.65,22.65,22.55,22.56,74670.0,17.8389,17.8389,17.7602,17.768,74670.0
2015-07-07 14:10:00,22.56,22.57,22.5,22.51,62128.0,17.768,17.7759,17.7208,17.7287,62128.0
2015-07-07 14:20:00,22.5,22.51,22.47,22.49,73885.0,17.7208,17.7287,17.6972,17.7129,73885.0
2015-07-07 14:30:00,22.49,22.54,22.48,22.51,106698.0,17.7129,17.7523,17.705,17.7287,106698.0
2015-07-07 14:40:00,22.51,22.6,22.49,22.6,125156.0,17.7287,17.7995,17.7129,17.7995,125156.0
2015-07-07 14:50:00,22.6,22.62,22.54,22.61,253391.0,17.7995,17.8153,17.7523,17.8074,253391.0
2015-07-07 15:00:00,22.61,22.62,22.56,22.6,225892.0,17.8074,17.8153,17.768,17.7995,225892.0
2015-07-07 15:10:00,22.6,22.64,22.57,22.6,142397.0,17.7995,17.8311,17.7759,17.7995,142397.0
2015-07-07 15:20:00,22.6,22.61,22.56,22.59,272464.0,17.7995,17.8074,17.768,17.7917,272464.0
2015-07-07 15:30:00,22.59,22.62,22.57,22.61,225173.0,17.7917,17.8153,17.7759,17.8074,225173.0
2015-07-07 15:40:00,22.62,22.62,22.49,22.49,426692.0,17.8153,17.8153,17.7129,17.7129,426692.0
2015-07-07 15:50:00,22.5,22.51,22.4,22.41,986371.0,17.7208,17.7287,17.642,17.6499,986371.0
2015-07-08 09:30:00,22.55,22.75,22.48,22.62,398902.0,17.7602,17.9177,17.705,17.8153,398902.0
2015-07-08 09:40:00,22.61,22.66,22.55,22.58,213394.0,17.8074,17.8468,17.7602,17.7838,213394.0
2015-07-08 09:50:00,22.58,22.61,22.47,22.5,164442.0,17.7838,17.8074,17.6972,17.7208,164442.0
2015-07-08 10:00:00,22.51,22.53,22.41,22.45,190601.0,17.7287,17.7444,17.6499,17.6814,190601.0
2015-07-08 10:10:00,22.44,22.52,22.4,22.52,171486.0,17.6735,17.7365,17.642,17.7365,171486.0
2015-07-08 10:20:00,22.52,22.59,22.5,22.59,134421.0,17.7365,17.7917,17.7208,17.7917,134421.0
2015-07-08 10:30:00,22.59,22.59,22.52,22.54,122570.0,17.7917,17.7917,17.7365,17.7523,122570.0
2015-07-08 10:40:00,22.52,22.69,22.5,22.68,179787.0,17.7365,17.8704,17.7208,17.8626,179787.0
2015-07-08 10:50:00,22.67,22.75,22.67,22.7,115577.0,17.8547,17.9177,17.8547,17.8783,115577.0
2015-07-08 11:00:00,22.69,22.69,22.64,22.65,91010.0,17.8704,17.8704,17.8311,17.8389,91010.0
2015-07-08 11:10:00,22.65,22.67,22.61,22.63,64103.0,17.8389,17.8547,17.8074,17.8232,64103.0
2015-07-08 11:20:00,22.62,22.63,22.55,22.55,56445.0,17.8153,17.8232,17.7602,17.7602,56445.0
2015-07-08 11:30:00,22.55,22.6,22.55,22.6,38690.0,17.7602,17.7995,17.7602,17.7995,38690.0
2015-07-08 11:40:00,22.6,22.66,22.59,22.65,78311.0,17.7995,17.8468,17.7917,17.8389,78311.0
2015-07-08 11:50:00,22.65,22.66,22.61,22.62,100747.0,17.8389,17.8468,17.8074,17.8153,100747.0
2015-07-08 12:00:00,22.62,22.63,22.57,22.57,55188.0,17.8153,17.8232,17.7759,17.7759,55188.0
2015-07-08 12:10:00,22.57,22.59,22.54,22.57,52114.0,17.7759,17.7917,17.7523,17.7759,52114.0
2015-07-08 12:20:00,22.58,22.62,22.57,22.59,43314.0,17.7838,17.8153,17.7759,17.7917,43314.0
2015-07-08 12:30:00,22.58,22.59,22.53,22.57,65721.0,17.7838,17.7917,17.7444,17.7759,65721.0
2015-07-08 12:40:00,22.56,22.66,22.56,22.66,50817.0,17.768,17.8468,17.768,17.8468,50817.0
2015-07-08 12:50:00,22.66,22.72,22.66,22.71,61650.0,17.8468,17.8941,17.8468,17.8862,61650.0
2015-07-08 13:00:00,22.72,22.78,22.72,22.76,82589.0,17.8941,17.9413,17.8941,17.9256,82589.0
2015-07-08 13:10:00,22.77,22.79,22.68,22.71,65904.0,17.9334,17.9492,17.8626,17.8862,65904.0
2015-07-08 13:20:00,22.71,22.73,22.66,22.72,103147.0,17.8862,17.9019,17.8468,17.8941,103147.0
2015-07-08 13:30:00,22.72,22.72,22.68,22.71,39572.0,17.8941,17.8941,17.8626,17.8862,39572.0
2015-07-08 13:40:00,22.71,22.71,22.66,22.68,70611.0,17.8862,17.8862,17.8468,17.8626,70611.0
2015-07-08 13:50:00,22.68,22.72,22.66,22.7,65061.0,17.8626,17.8941,17.8468,17.8783,65061.0
2015-07-08 14:00:00,22.69,22.7,22.64,22.67,125209.0,17.8704,17.8783,17.8311,17.8547,125209.0
2015-07-08 14:10:00,22.68,22.69,22.6,22.61,63531.0,17.8626,17.8704,17.7995,17.8074,63531.0
2015-07-08 14:20:00,22.6,22.62,22.58,22.59,53567.0,17.7995,17.8153,17.7838,17.7917,53567.0
2015-07-08 14:30:00,22.59,22.63,22.58,22.59,81298.0,17.7917,17.8232,17.7838,17.7917,81298.0
2015-07-08 14:40:00,22.6,22.6,22.5,22.51,80885.0,17.7995,17.7995,17.7208,17.7287,80885.0
2015-07-08 14:50:00,22.5,22.54,22.48,22.5,113853.0,17.7208,17.7523,17.705,17.7208,113853.0
2015-07-08 15:00:00,22.49,22.56,22.49,22.56,89858.0,17.7129,17.768,17.7129,17.768,89858.0
2015-07-08 15:10:00,22.55,22.6,22.51,22.51,109284.0,17.7602,17.7995,17.7287,17.7287,109284.0
2015-07-08 15:20:00,22.51,22.55,22.49,22.51,125227.0,17.7287,17.7602,17.7129,17.7287,125227.0
2015-07-08 15:30:00,22.51,22.57,22.5,22.54,132693.0,17.7287,17.7759,17.7208,17.7523,132693.0
2015-07-08 15:40:00,22.55,22.59,22.51,22.53,232784.0,17.7602,17.7917,17.7287,17.7444,232784.0
2015-07-08 15:50:00,22.54,22.56,22.51,22.53,413117.0,17.7523,17.768,17.7287,17.7444,413117.0
2015-07-09 09:30:00,22.81,22.9,22.72,22.75,169949.0,17.9649,18.0358,17.8941,17.9177,169949.0
2015-07-09 09:40:00,22.74,22.79,22.62,22.65,155007.0,17.9098,17.9492,17.8153,17.8389,155007.0
2015-07-09 09:50:00,22.66,22.74,22.63,22.65,85037.0,17.8468,17.9098,17.8232,17.8389,85037.0
2015-07-09 10:00:00,22.66,22.72,22.6,22.62,64274.0,17.8468,17.8941,17.7995,17.8153,64274.0
2015-07-09 10:10:00,22.63,22.66,22.56,22.58,90621.0,17.8232,17.8468,17.768,17.7838,90621.0
2015-07-09 10:20:00,22.58,22.59,22.47,22.49,138038.0,17.7838,17.7917,17.6972,17.7129,138038.0
2015-07-09 10:30:00,22.49,22.51,22.36,22.43,134678.0,17.7129,17.7287,17.6105,17.6657,134678.0
2015-07-09 10:40:00,22.43,22.53,22.42,22.51,52843.0,17.6657,17.7444,17.6578,17.7287,52843.0
2015-07-09 10:50:00,22.51,22.61,22.5,22.59,66393.0,17.7287,17.8074,17.7208,17.7917,66393.0
2015-07-09 11:00:00,22.59,22.64,22.56,22.63,54437.0,17.7917,17.8311,17.768,17.8232,54437.0
2015-07-09 11:10:00,22.63,22.66,22.59,22.62,60663.0,17.8232,17.8468,17.7917,17.8153,60663.0
2015-07-09 11:20:00,22.62,22.63,22.55,22.56,35768.0,17.8153,17.8232,17.7602,17.768,35768.0
2015-07-09 11:30:00,22.55,22.56,22.5,22.52,62698.0,17.7602,17.768,17.7208,17.7365,62698.0
2015-07-09 11:40:00,22.52,22.62,22.5,22.59,74396.0,17.7365,17.8153,17.7208,17.7917,74396.0
2015-07-09 11:50:00,22.59,22.63,22.58,22.62,63470.0,17.7917,17.8232,17.7838,17.8153,63470.0
2015-07-09 12:00:00,22.62,22.62,22.56,22.6,42636.0,17.8153,17.8153,17.768,17.7995,42636.0
2015-07-09 12:10:00,22.59,22.62,22.59,22.62,37904.0,17.7917,17.8153,17.7917,17.8153,37904.0
2015-07-09 12:20:00,22.63,22.65,22.59,22.59,29050.0,17.8232,17.8389,17.7917,17.7917,29050.0
2015-07-09 12:30:00,22.59,22.61,22.57,22.57,25994.0,17.7917,17.8074,17.7759,17.7759,25994.0
2015-07-09 12:40:00,22.57,22.59,22.55,22.57,40414.0,17.7759,17.7917,17.7602,17.7759,40414.0
2015-07-09 12:50:00,22.57,22.58,22.55,22.55,17305.0,17.7759,17.7838,17.7602,17.7602,17305.0
2015-07-09 13:00:00,22.55,22.59,22.54,22.55,47693.0,17.7602,17.7917,17.7523,17.7602,47693.0
2015-07-09 13:10:00,22.55,22.58,22.54,22.56,68813.0,17.7602,17.7838,17.7523,17.768,68813.0
2015-07-09 13:20:00,22.56,22.59,22.55,22.57,38319.0,17.768,17.7917,17.7602,17.7759,38319.0
2015-07-09 13:30:00,22.56,22.62,22.56,22.58,51657.0,17.768,17.8153,17.768,17.7838,51657.0
2015-07-09 13:40:00,22.58,22.6,22.56,22.58,41525.0,17.7838,17.7995,17.768,17.7838,41525.0
2015-07-09 13:50:00,22.58,22.61,22.57,22.59,47219.0,17.7838,17.8074,17.7759,17.7917,47219.0
2015-07-09 14:00:00,22.59,22.59,22.55,22.55,21432.0,17.7917,17.7917,17.7602,17.7602,21432.0
2015-07-09 14:10:00,22.55,22.58,22.55,22.57,55542.0,17.7602,17.7838,17.7602,17.7759,55542.0
2015-07-09 14:20:00,22.56,22.57,22.54,22.56,81739.0,17.768,17.7759,17.7523,17.768,81739.0
2015-07-09 14:30:00,22.56,22.58,22.53,22.58,64160.0,17.768,17.7838,17.7444,17.7838,64160.0
2015-07-09 14:40:00,22.58,22.6,22.56,22.58,46493.0,17.7838,17.7995,17.768,17.7838,46493.0
2015-07-09 14:50:00,22.59,22.64,22.58,22.61,56713.0,17.7917,17.8311,17.7838,17.8074,56713.0
2015-07-09 15:00:00,22.61,22.64,22.6,22.62,57340.0,17.8074,17.8311,17.7995,17.8153,57340.0
2015-07-09 15:10:00,22.62,22.63,22.6,22.62,46549.0,17.8153,17.8232,17.7995,17.8153,46549.0
2015-07-09 15:20:00,22.62,22.64,22.59,22.6,52897.0,17.8153,17.8311,17.7917,17.7995,52897.0
2015-07-09 15:30:00,22.6,22.61,22.55,22.6,83652.0,17.7995,17.8074,17.7602,17.7995,83652.0
2015-07-09 15:40:00,22.59,22.63,22.58,22.59,114222.0,17.7917,17.8232,17.7838,17.7917,114222.0
2015-07-09 15:50:00,22.59,22.61,22.57,22.58,419055.0,17.7917,17.8074,17.7759,17.7838,419055.0
2015-07-10 09:30:00,22.75,22.92,22.65,22.69,136088.0,17.9177,18.0516,17.8389,17.8704,136088.0
2015-07-10 09:40:00,22.68,22.78,22.6,22.71,103626.0,17.8626,17.9413,17.7995,17.8862,103626.0
2015-07-10 09:50:00,22.72,22.72,22.55,22.57,79005.0,17.8941,17.8941,17.7602,17.7759,79005.0
2015-07-10 10:00:00,22.57,22.67,22.56,22.6,75754.0,17.7759,17.8547,17.768,17.7995,75754.0
2015-07-10 10:10:00,22.59,22.68,22.59,22.63,80761.0,17.7917,17.8626,17.7917,17.8232,80761.0
2015-07-10 10:20:00,22.64,22.71,22.59,22.64,201282.0,17.8311,17.8862,17.7917,17.8311,201282.0
2015-07-10 10:30:00,22.63,22.66,22.61,22.65,51671.0,17.8232,17.8468,17.8074,17.8389,51671.0
2015-07-10 10:40:00,22.65,22.66,22.6,22.61,39586.0,17.8389,17.8468,17.7995,17.8074,39586.0
2015-07-10 10:50:00,22.62,22.71,22.59,22.67,70720.0,17.8153,17.8862,17.7917,17.8547,70720.0
2015-07-10 11:00:00,22.66,22.7,22.63,22.64,72998.0,17.8468,17.8783,17.8232,17.8311,72998.0
2015-07-10 11:10:00,22.64,22.65,22.6,22.63,36586.0,17.8311,17.8389,17.7995,17.8232,36586.0
2015-07-10 11:20:00,22.63,22.64,22.58,22.58,50160.0,17.8232,17.8311,17.7838,17.7838,50160.0
2015-07-10 11:30:00,22.58,22.61,22.55,22.58,50826.0,17.7838,17.8074,17.7602,17.7838,50826.0
2015-07-10 11:40:00,22.58,22.69,22.57,22.67,103159.0,17.7838,17.8704,17.7759,17.8547,103159.0
2015-07-10 11:50:00,22.67,22.71,22.63,22.65,112306.0,17.8547,17.8862,17.8232,17.8389,112306.0
2015-07-10 12:00:00,22.66,22.68,22.63,22.64,50443.0,17.8468,17.8626,17.8232,17.8311,50443.0
2015-07-10 12:10:00,22.64,22.69,22.62,22.68,73493.0,17.8311,17.8704,17.8153,17.8626,73493.0
2015-07-10 12:20:00,22.69,22.7,22.6,22.6,76952.0,17.8704,17.8783,17.7995,17.7995,76952.0
2015-07-10 12:30:00,22.6,22.61,22.5,22.52,80994.0,17.7995,17.8074,17.7208,17.7365,80994.0
2015-07-10 12:40:00,22.51,22.54,22.48,22.49,114160.0,17.7287,17.7523,17.705,17.7129,114160.0
2015-07-10 12:50:00,22.5,22.51,22.46,22.47,36671.0,17.7208,17.7287,17.6893,17.6972,36671.0
2015-07-10 13:00:00,22.47,22.52,22.46,22.46,54445.0,17.6972,17.7365,17.6893,17.6893,54445.0
2015-07-10 13:10:00,22.47,22.51,22.43,22.48,55455.0,17.6972,17.7287,17.6657,17.705,55455.0
2015-07-10 13:20:00,22.49,22.53,22.47,22.52,45105.0,17.7129,17.7444,17.6972,17.7365,45105.0
2015-07-10 13:30:00,22.52,22.55,22.51,22.52,35746.0,17.7365,17.7602,17.7287,17.7365,35746.0
2015-07-10 13:40:00,22.53,22.54,22.44,22.44,45080.0,17.7444,17.7523,17.6735,17.6735,45080.0
2015-07-10 13:50:00,22.45,22.51,22.44,22.5,32164.0,17.6814,17.7287,17.6735,17.7208,32164.0
2015-07-10 14:00:00,22.5,22.53,22.48,22.48,30135.0,17.7208,17.7444,17.705,17.705,30135.0
2015-07-10 14:10:00,22.49,22.52,22.47,22.49,40158.0,17.7129,17.7365,17.6972,17.7129,40158.0
2015-07-10 14:20:00,22.5,22.52,22.46,22.46,31833.0,17.7208,17.7365,17.6893,17.6893,31833.0
2015-07-10 14:30:00,22.47,22.5,22.46,22.48,40431.0,17.6972,17.7208,17.6893,17.705,40431.0
2015-07-10 14:40:00,22.48,22.52,22.47,22.47,46316.0,17.705,17.7365,17.6972,17.6972,46316.0
2015-07-10 14:50:00,22.47,22.48,22.43,22.46,49777.0,17.6972,17.705,17.6657,17.6893,49777.0
2015-07-10 15:00:00,22.47,22.52,22.46,22.51,59646.0,17.6972,17.7365,17.6893,17.7287,59646.0
2015-07-10 15:10:00,22.52,22.58,22.51,22.54,89092.0,17.7365,17.7838,17.7287,17.7523,89092.0
2015-07-10 15:20:00,22.54,22.55,22.48,22.48,42107.0,17.7523,17.7602,17.705,17.705,42107.0
2015-07-10 15:30:00,22.48,22.53,22.48,22.52,100761.0,17.705,17.7444,17.705,17.7365,100761.0
2015-07-10 15:40:00,22.51,22.52,22.49,22.49,108415.0,17.7287,17.7365,17.7129,17.7129,108415.0
2015-07-10 15:50:00,22.5,22.55,22.49,22.54,261590.0,17.7208,17.7602,17.7129,17.7523,261590.0
2015-07-13 09:30:00,22.32,22.42,22.07,22.1,272505.0,17.579,17.6578,17.3821,17.4058,272505.0
2015-07-13 09:40:00,22.09,22.1,21.87,21.94,334685.0,17.3979,17.4058,17.2246,17.2797,334685.0
2015-07-13 09:50:00,21.94,22.02,21.84,21.98,238670.0,17.2797,17.3427,17.201,17.3112,238670.0
2015-07-13 10:00:00,21.98,22.01,21.93,21.93,109666.0,17.3112,17.3349,17.2719,17.2719,109666.0
2015-07-13 10:10:00,21.93,22.05,21.91,22.01,92892.0,17.2719,17.3664,17.2561,17.3349,92892.0
2015-07-13 10:20:00,22.01,22.06,22.01,22.05,147948.0,17.3349,17.3742,17.3349,17.3664,147948.0
2015-07-13 10:30:00,22.06,22.22,22.06,22.2,183442.0,17.3742,17.5003,17.3742,17.4845,183442.0
2015-07-13 10:40:00,22.2,22.27,22.18,22.19,134758.0,17.4845,17.5396,17.4688,17.4766,134758.0
2015-07-13 10:50:00,22.19,22.23,22.12,22.13,89241.0,17.4766,17.5081,17.4215,17.4294,89241.0
2015-07-13 11:00:00,22.13,22.16,22.07,22.14,59480.0,17.4294,17.453,17.3821,17.4373,59480.0
2015-07-13 11:10:00,22.14,22.23,22.13,22.22,69951.0,17.4373,17.5081,17.4294,17.5003,69951.0
2015-07-13 11:20:00,22.23,22.4,22.23,22.4,128602.0,17.5081,17.642,17.5081,17.642,128602.0
2015-07-13 11:30:00,22.39,22.4,22.35,22.36,83353.0,17.6342,17.642,17.6027,17.6105,83353.0
2015-07-13 11:40:00,22.35,22.41,22.32,22.33,90604.0,17.6027,17.6499,17.579,17.5869,90604.0
2015-07-13 11:50:00,22.33,22.37,22.31,22.33,74568.0,17.5869,17.6184,17.5711,17.5869,74568.0
2015-07-13 12:00:00,22.33,22.41,22.33,22.41,102203.0,17.5869,17.6499,17.5869,17.6499,102203.0
2015-07-13 12:10:00,22.41,22.42,22.35,22.39,88833.0,17.6499,17.6578,17.6027,17.6342,88833.0
2015-07-13 12:20:00,22.39,22.4,22.34,22.36,77022.0,17.6342,17.642,17.5948,17.6105,77022.0
2015-07-13 12:30:00,22.35,22.41,22.28,22.4,122891.0,17.6027,17.6499,17.5475,17.642,122891.0
2015-07-13 12:40:00,22.4,22.43,22.35,22.43,47621.0,17.642,17.6657,17.6027,17.6657,47621.0
2015-07-13 12:50:00,22.42,22.43,22.39,22.41,35651.0,17.6578,17.6657,17.6342,17.6499,35651.0
2015-07-13 13:00:00,22.41,22.48,22.41,22.43,58340.0,17.6499,17.705,17.6499,17.6657,58340.0
2015-07-13 13:10:00,22.43,22.43,22.38,22.4,61247.0,17.6657,17.6657,17.6263,17.642,61247.0
2015-07-13 13:20:00,22.4,22.42,22.36,22.36,59750.0,17.642,17.6578,17.6105,17.6105,59750.0
2015-07-13 13:30:00,22.37,22.37,22.29,22.3,65517.0,17.6184,17.6184,17.5554,17.5633,65517.0
2015-07-13 13:40:00,22.3,22.36,22.29,22.36,52324.0,17.5633,17.6105,17.5554,17.6105,52324.0
2015-07-13 13:50:00,22.36,22.39,22.32,22.34,49045.0,17.6105,17.6342,17.579,17.5948,49045.0
2015-07-13 14:00:00,22.34,22.45,22.34,22.43,85988.0,17.5948,17.6814,17.5948,17.6657,85988.0
2015-07-13 14:10:00,22.43,22.45,22.39,22.42,51227.0,17.6657,17.6814,17.6342,17.6578,51227.0
2015-07-13 14:20:00,22.42,22.42,22.39,22.4,54949.0,17.6578,17.6578,17.6342,17.642,54949.0
2015-07-13 14:30:00,22.41,22.41,22.38,22.39,70873.0,17.6499,17.6499,17.6263,17.6342,70873.0
2015-07-13 14:40:00,22.41,22.43,22.39,22.42,60498.0,17.6499,17.6657,17.6342,17.6578,60498.0
2015-07-13 14:50:00,22.41,22.46,22.4,22.42,443995.0,17.6499,17.6893,17.642,17.6578,443995.0
2015-07-13 15:00:00,22.42,22.46,22.41,22.46,71532.0,17.6578,17.6893,17.6499,17.6893,71532.0
2015-07-13 15:10:00,22.46,22.47,22.43,22.44,89667.0,17.6893,17.6972,17.6657,17.6735,89667.0
2015-07-13 15:20:00,22.44,22.49,22.43,22.49,85602.0,17.6735,17.7129,17.6657,17.7129,85602.0
2015-07-13 15:30:00,22.49,22.56,22.48,22.52,228165.0,17.7129,17.768,17.705,17.7365,228165.0
2015-07-13 15:40:00,22.51,22.51,22.47,22.49,207208.0,17.7287,17.7287,17.6972,17.7129,207208.0
2015-07-13 15:50:00,22.49,22.52,22.48,22.48,469458.0,17.7129,17.7365,17.705,17.705,469458.0
2015-07-14 09:30:00,22.5,22.51,22.38,22.51,136612.0,17.7208,17.7287,17.6263,17.7287,136612.0
2015-07-14 09:40:00,22.52,22.61,22.46,22.53,123001.0,17.7365,17.8074,17.6893,17.7444,123001.0
2015-07-14 09:50:00,22.54,22.54,22.35,22.35,109121.0,17.7523,17.7523,17.6027,17.6027,109121.0
2015-07-14 10:00:00,22.36,22.44,22.31,22.34,83454.0,17.6105,17.6735,17.5711,17.5948,83454.0
2015-07-14 10:10:00,22.34,22.36,22.24,22.28,105824.0,17.5948,17.6105,17.516,17.5475,105824.0
2015-07-14 10:20:00,22.28,22.28,22.21,22.23,96553.0,17.5475,17.5475,17.4924,17.5081,96553.0
2015-07-14 10:30:00,22.24,22.25,22.17,22.18,99992.0,17.516,17.5239,17.4609,17.4688,99992.0
2015-07-14 10:40:00,22.17,22.23,22.15,22.18,78542.0,17.4609,17.5081,17.4451,17.4688,78542.0
2015-07-14 10:50:00,22.19,22.19,22.14,22.14,42896.0,17.4766,17.4766,17.4373,17.4373,42896.0
2015-07-14 11:00:00,22.14,22.14,22.1,22.1,59630.0,17.4373,17.4373,17.4058,17.4058,59630.0
2015-07-14 11:10:00,22.11,22.14,22.1,22.1,83836.0,17.4136,17.4373,17.4058,17.4058,83836.0
2015-07-14 11:20:00,22.1,22.19,22.1,22.19,100149.0,17.4058,17.4766,17.4058,17.4766,100149.0
2015-07-14 11:30:00,22.19,22.23,22.18,22.23,153250.0,17.4766,17.5081,17.4688,17.5081,153250.0
2015-07-14 11:40:00,22.23,22.26,22.2,22.23,104692.0,17.5081,17.5318,17.4845,17.5081,104692.0
2015-07-14 11:50:00,22.23,22.3,22.23,22.3,71051.0,17.5081,17.5633,17.5081,17.5633,71051.0
2015-07-14 12:00:00,22.29,22.36,22.27,22.34,126176.0,17.5554,17.6105,17.5396,17.5948,126176.0
2015-07-14 12:10:00,22.34,22.36,22.32,22.33,50063.0,17.5948,17.6105,17.579,17.5869,50063.0
2015-07-14 12:20:00,22.32,22.33,22.32,22.33,129309.0,17.579,17.5869,17.579,17.5869,129309.0
2015-07-14 12:30:00,22.33,22.4,22.29,22.39,675998.0,17.5869,17.642,17.5554,17.6342,675998.0
2015-07-14 12:40:00,22.39,22.43,22.38,22.39,172036.0,17.6342,17.6657,17.6263,17.6342,172036.0
2015-07-14 12:50:00,22.39,22.4,22.34,22.34,63475.0,17.6342,17.642,17.5948,17.5948,63475.0
2015-07-14 13:00:00,22.34,22.36,22.33,22.36,39376.0,17.5948,17.6105,17.5869,17.6105,39376.0
2015-07-14 13:10:00,22.36,22.39,22.35,22.37,32276.0,17.6105,17.6342,17.6027,17.6184,32276.0
2015-07-14 13:20:00,22.37,22.39,22.35,22.35,45424.0,17.6184,17.6342,17.6027,17.6027,45424.0
2015-07-14 13:30:00,22.35,22.35,22.23,22.28,94078.0,17.6027,17.6027,17.5081,17.5475,94078.0
2015-07-14 13:40:00,22.28,22.31,22.27,22.29,42875.0,17.5475,17.5711,17.5396,17.5554,42875.0
2015-07-14 13:50:00,22.29,22.33,22.28,22.29,117249.0,17.5554,17.5869,17.5475,17.5554,117249.0
2015-07-14 14:00:00,22.29,22.35,22.28,22.32,54318.0,17.5554,17.6027,17.5475,17.579,54318.0
2015-07-14 14:10:00,22.32,22.34,22.25,22.25,94047.0,17.579,17.5948,17.5239,17.5239,94047.0
2015-07-14 14:20:00,22.25,22.26,22.23,22.23,48090.0,17.5239,17.5318,17.5081,17.5081,48090.0
2015-07-14 14:30:00,22.23,22.25,22.22,22.23,49842.0,17.5081,17.5239,17.5003,17.5081,49842.0
2015-07-14 14:40:00,22.23,22.25,22.2,22.2,47479.0,17.5081,17.5239,17.4845,17.4845,47479.0
2015-07-14 14:50:00,22.2,22.21,22.17,22.17,64686.0,17.4845,17.4924,17.4609,17.4609,64686.0
2015-07-14 15:00:00,22.17,22.25,22.16,22.19,111264.0,17.4609,17.5239,17.453,17.4766,111264.0
2015-07-14 15:10:00,22.2,22.22,22.18,22.19,125612.0,17.4845,17.5003,17.4688,17.4766,125612.0
2015-07-14 15:20:00,22.19,22.22,22.18,22.19,166854.0,17.4766,17.5003,17.4688,17.4766,166854.0
2015-07-14 15:30:00,22.19,22.19,22.16,22.18,181458.0,17.4766,17.4766,17.453,17.4688,181458.0
2015-07-14 15:40:00,22.18,22.21,22.17,22.18,290024.0,17.4688,17.4924,17.4609,17.4688,290024.0
2015-07-14 15:50:00,22.17,22.18,22.13,22.13,529859.0,17.4609,17.4688,17.4294,17.4294,529859.0
2015-07-15 09:30:00,22.08,22.1,21.94,22.03,339604.0,17.39,17.4058,17.2797,17.3506,339604.0
2015-07-15 09:40:00,22.03,22.12,22.0,22.05,185861.0,17.3506,17.4215,17.327,17.3664,185861.0
2015-07-15 09:50:00,22.07,22.15,22.05,22.07,131403.0,17.3821,17.4451,17.3664,17.3821,131403.0
2015-07-15 10:00:00,22.06,22.1,22.0,22.05,178548.0,17.3742,17.4058,17.327,17.3664,178548.0
2015-07-15 10:10:00,22.05,22.06,21.99,22.0,73545.0,17.3664,17.3742,17.3191,17.327,73545.0
2015-07-15 10:20:00,21.99,22.01,21.94,21.99,87398.0,17.3191,17.3349,17.2797,17.3191,87398.0
2015-07-15 10:30:00,21.98,22.01,21.96,22.0,83917.0,17.3112,17.3349,17.2955,17.327,83917.0
2015-07-15 10:40:00,22.0,22.01,21.93,21.93,70862.0,17.327,17.3349,17.2719,17.2719,70862.0
2015-07-15 10:50:00,21.94,22.0,21.92,21.99,125213.0,17.2797,17.327,17.264,17.3191,125213.0
2015-07-15 11:00:00,21.98,21.99,21.93,21.97,99479.0,17.3112,17.3191,17.2719,17.3034,99479.0
2015-07-15 11:10:00,21.97,22.0,21.93,21.93,135940.0,17.3034,17.327,17.2719,17.2719,135940.0
2015-07-15 11:20:00,21.94,21.95,21.91,21.92,50485.0,17.2797,17.2876,17.2561,17.264,50485.0
2015-07-15 11:30:00,21.92,21.98,21.91,21.95,154288.0,17.264,17.3112,17.2561,17.2876,154288.0
2015-07-15 11:40:00,21.95,21.96,21.9,21.91,108321.0,17.2876,17.2955,17.2482,17.2561,108321.0
2015-07-15 11:50:00,21.9,21.9,21.87,21.9,43002.0,17.2482,17.2482,17.2246,17.2482,43002.0
2015-07-15 12:00:00,21.9,21.9,21.87,21.88,32133.0,17.2482,17.2482,17.2246,17.2325,32133.0
2015-07-15 12:10:00,21.88,21.95,21.87,21.93,66515.0,17.2325,17.2876,17.2246,17.2719,66515.0
2015-07-15 12:20:00,21.94,21.94,21.91,21.94,65720.0,17.2797,17.2797,17.2561,17.2797,65720.0
2015-07-15 12:30:00,21.94,21.95,21.93,21.95,53630.0,17.2797,17.2876,17.2719,17.2876,53630.0
2015-07-15 12:40:00,21.95,21.95,21.92,21.93,110960.0,17.2876,17.2876,17.264,17.2719,110960.0
2015-07-15 12:50:00,21.93,21.96,21.91,21.93,59708.0,17.2719,17.2955,17.2561,17.2719,59708.0
2015-07-15 13:00:00,21.92,21.96,21.91,21.96,105388.0,17.264,17.2955,17.2561,17.2955,105388.0
2015-07-15 13:10:00,21.96,21.97,21.91,21.91,99988.0,17.2955,17.3034,17.2561,17.2561,99988.0
2015-07-15 13:20:00,21.91,21.93,21.89,21.93,59689.0,17.2561,17.2719,17.2404,17.2719,59689.0
2015-07-15 13:30:00,21.93,21.95,21.9,21.91,35746.0,17.2719,17.2876,17.2482,17.2561,35746.0
2015-07-15 13:40:00,21.92,21.92,21.88,21.9,62809.0,17.264,17.264,17.2325,17.2482,62809.0
2015-07-15 13:50:00,21.9,21.92,21.9,21.92,32854.0,17.2482,17.264,17.2482,17.264,32854.0
2015-07-15 14:00:00,21.92,21.92,21.89,21.91,47421.0,17.264,17.264,17.2404,17.2561,47421.0
2015-07-15 14:10:00,21.91,21.91,21.87,21.9,29952.0,17.2561,17.2561,17.2246,17.2482,29952.0
2015-07-15 14:20:00,21.89,21.92,21.88,21.89,46690.0,17.2404,17.264,17.2325,17.2404,46690.0
2015-07-15 14:30:00,21.89,21.9,21.86,21.88,70033.0,17.2404,17.2482,17.2167,17.2325,70033.0
2015-07-15 14:40:00,21.88,21.89,21.8,21.8,88119.0,17.2325,17.2404,17.1695,17.1695,88119.0
2015-07-15 14:50:00,21.8,21.87,21.8,21.86,110039.0,17.1695,17.2246,17.1695,17.2167,110039.0
2015-07-15 15:00:00,21.86,21.87,21.83,21.85,97339.0,17.2167,17.2246,17.1931,17.2089,97339.0
2015-07-15 15:10:00,21.84,21.84,21.8,21.8,83418.0,17.201,17.201,17.1695,17.1695,83418.0
2015-07-15 15:20:00,21.8,21.81,21.79,21.8,125853.0,17.1695,17.1774,17.1616,17.1695,125853.0
2015-07-15 15:30:00,21.8,21.82,21.79,21.8,151014.0,17.1695,17.1852,17.1616,17.1695,151014.0
2015-07-15 15:40:00,21.8,21.83,21.79,21.79,233236.0,17.1695,17.1931,17.1616,17.1616,233236.0
2015-07-15 15:50:00,21.79,21.81,21.77,21.79,505747.0,17.1616,17.1774,17.1458,17.1616,505747.0
2015-07-16 09:30:00,21.7,21.76,21.55,21.64,297213.0,17.0907,17.138,16.9726,17.0435,297213.0
2015-07-16 09:40:00,21.64,21.65,21.52,21.59,129627.0,17.0435,17.0513,16.949,17.0041,129627.0
2015-07-16 09:50:00,21.58,21.59,21.44,21.46,170307.0,16.9962,17.0041,16.8859,16.9017,170307.0
2015-07-16 10:00:00,21.46,21.63,21.46,21.54,257444.0,16.9017,17.0356,16.9017,16.9647,257444.0
2015-07-16 10:10:00,21.54,21.55,21.42,21.46,168228.0,16.9647,16.9726,16.8702,16.9017,168228.0
2015-07-16 10:20:00,21.45,21.5,21.44,21.47,105265.0,16.8938,16.9332,16.8859,16.9096,105265.0
2015-07-16 10:30:00,21.47,21.51,21.45,21.5,94722.0,16.9096,16.9411,16.8938,16.9332,94722.0
2015-07-16 10:40:00,21.51,21.55,21.49,21.55,145955.0,16.9411,16.9726,16.9253,16.9726,145955.0
2015-07-16 10:50:00,21.55,21.66,21.54,21.58,136859.0,16.9726,17.0592,16.9647,16.9962,136859.0
2015-07-16 11:00:00,21.58,21.59,21.53,21.54,51795.0,16.9962,17.0041,16.9568,16.9647,51795.0
2015-07-16 11:10:00,21.54,21.55,21.44,21.49,118672.0,16.9647,16.9726,16.8859,16.9253,118672.0
2015-07-16 11:20:00,21.49,21.59,21.49,21.58,72630.0,16.9253,17.0041,16.9253,16.9962,72630.0
2015-07-16 11:30:00,21.57,21.61,21.56,21.6,157140.0,16.9883,17.0198,16.9805,17.012,157140.0
2015-07-16 11:40:00,21.6,21.6,21.55,21.55,56132.0,17.012,17.012,16.9726,16.9726,56132.0
2015-07-16 11:50:00,21.55,21.6,21.55,21.56,53348.0,16.9726,17.012,16.9726,16.9805,53348.0
2015-07-16 12:00:00,21.57,21.6,21.55,21.55,50891.0,16.9883,17.012,16.9726,16.9726,50891.0
2015-07-16 12:10:00,21.56,21.59,21.54,21.55,69244.0,16.9805,17.0041,16.9647,16.9726,69244.0
2015-07-16 12:20:00,21.55,21.55,21.45,21.47,128555.0,16.9726,16.9726,16.8938,16.9096,128555.0
2015-07-16 12:30:00,21.48,21.48,21.42,21.43,53118.0,16.9174,16.9174,16.8702,16.8781,53118.0
2015-07-16 12:40:00,21.43,21.45,21.42,21.45,50128.0,16.8781,16.8938,16.8702,16.8938,50128.0
2015-07-16 12:50:00,21.44,21.45,21.43,21.44,78523.0,16.8859,16.8938,16.8781,16.8859,78523.0
2015-07-16 13:00:00,21.43,21.45,21.41,21.41,93464.0,16.8781,16.8938,16.8623,16.8623,93464.0
2015-07-16 13:10:00,21.41,21.45,21.41,21.42,110663.0,16.8623,16.8938,16.8623,16.8702,110663.0
2015-07-16 13:20:00,21.42,21.42,21.38,21.4,157138.0,16.8702,16.8702,16.8387,16.8544,157138.0
2015-07-16 13:30:00,21.39,21.4,21.37,21.39,96713.0,16.8466,16.8544,16.8308,16.8466,96713.0
2015-07-16 13:40:00,21.39,21.41,21.38,21.39,135837.0,16.8466,16.8623,16.8387,16.8466,135837.0
2015-07-16 13:50:00,21.39,21.4,21.37,21.39,81921.0,16.8466,16.8544,16.8308,16.8466,81921.0
2015-07-16 14:00:00,21.4,21.41,21.38,21.41,112652.0,16.8544,16.8623,16.8387,16.8623,112652.0
2015-07-16 14:10:00,21.41,21.42,21.4,21.4,77692.0,16.8623,16.8702,16.8544,16.8544,77692.0
2015-07-16 14:20:00,21.41,21.41,21.37,21.38,38273.0,16.8623,16.8623,16.8308,16.8387,38273.0
2015-07-16 14:30:00,21.38,21.38,21.35,21.36,169040.0,16.8387,16.8387,16.8151,16.8229,169040.0
2015-07-16 14:40:00,21.36,21.38,21.36,21.38,135186.0,16.8229,16.8387,16.8229,16.8387,135186.0
2015-07-16 14:50:00,21.38,21.38,21.35,21.37,152434.0,16.8387,16.8387,16.8151,16.8308,152434.0
2015-07-16 15:00:00,21.37,21.38,21.35,21.36,129623.0,16.8308,16.8387,16.8151,16.8229,129623.0
2015-07-16 15:10:00,21.36,21.38,21.33,21.38,280828.0,16.8229,16.8387,16.7993,16.8387,280828.0
2015-07-16 15:20:00,21.37,21.38,21.37,21.38,193378.0,16.8308,16.8387,16.8308,16.8387,193378.0
2015-07-16 15:30:00,21.38,21.4,21.35,21.37,284665.0,16.8387,16.8544,16.8151,16.8308,284665.0
2015-07-16 15:40:00,21.38,21.39,21.37,21.38,288648.0,16.8387,16.8466,16.8308,16.8387,288648.0
2015-07-16 15:50:00,21.39,21.39,21.35,21.36,773060.0,16.8466,16.8466,16.8151,16.8229,773060.0
2015-07-17 09:30:00,21.16,21.2,20.81,20.84,519654.0,16.6654,16.6969,16.3898,16.4134,519654.0
2015-07-17 09:40:00,20.83,20.99,20.83,20.97,216296.0,16.4055,16.5315,16.4055,16.5158,216296.0
2015-07-17 09:50:00,20.97,21.01,20.9,20.96,455124.0,16.5158,16.5473,16.4606,16.5079,455124.0
2015-07-17 10:00:00,20.96,20.99,20.7,20.71,401195.0,16.5079,16.5315,16.3031,16.311,401195.0
2015-07-17 10:10:00,20.71,20.76,20.65,20.75,271164.0,16.311,16.3504,16.2637,16.3425,271164.0
2015-07-17 10:20:00,20.75,20.8,20.74,20.8,108036.0,16.3425,16.3819,16.3346,16.3819,108036.0
2015-07-17 10:30:00,20.81,20.86,20.78,20.8,205172.0,16.3898,16.4291,16.3661,16.3819,205172.0
2015-07-17 10:40:00,20.8,20.81,20.77,20.8,147883.0,16.3819,16.3898,16.3583,16.3819,147883.0
2015-07-17 10:50:00,20.79,20.81,20.78,20.79,86634.0,16.374,16.3898,16.3661,16.374,86634.0
2015-07-17 11:00:00,20.79,20.89,20.77,20.82,229738.0,16.374,16.4528,16.3583,16.3976,229738.0
2015-07-17 11:10:00,20.82,20.82,20.75,20.78,232681.0,16.3976,16.3976,16.3425,16.3661,232681.0
2015-07-17 11:20:00,20.78,20.82,20.78,20.79,100699.0,16.3661,16.3976,16.3661,16.374,100699.0
2015-07-17 11:30:00,20.79,20.8,20.76,20.76,126543.0,16.374,16.3819,16.3504,16.3504,126543.0
2015-07-17 11:40:00,20.76,20.78,20.73,20.76,146752.0,16.3504,16.3661,16.3268,16.3504,146752.0
2015-07-17 11:50:00,20.77,20.83,20.76,20.77,75918.0,16.3583,16.4055,16.3504,16.3583,75918.0
2015-07-17 12:00:00,20.77,20.79,20.73,20.76,85755.0,16.3583,16.374,16.3268,16.3504,85755.0
2015-07-17 12:10:00,20.76,20.79,20.74,20.78,108488.0,16.3504,16.374,16.3346,16.3661,108488.0
2015-07-17 12:20:00,20.77,20.83,20.77,20.79,69214.0,16.3583,16.4055,16.3583,16.374,69214.0
2015-07-17 12:30:00,20.79,20.8,20.75,20.8,115947.0,16.374,16.3819,16.3425,16.3819,115947.0
2015-07-17 12:40:00,20.8,20.81,20.77,20.79,147886.0,16.3819,16.3898,16.3583,16.374,147886.0
2015-07-17 12:50:00,20.8,20.86,20.79,20.83,64849.0,16.3819,16.4291,16.374,16.4055,64849.0
2015-07-17 13:00:00,20.84,20.85,20.81,20.84,80536.0,16.4134,16.4213,16.3898,16.4134,80536.0
2015-07-17 13:10:00,20.84,20.86,20.82,20.85,75047.0,16.4134,16.4291,16.3976,16.4213,75047.0
2015-07-17 13:20:00,20.85,20.85,20.79,20.79,84396.0,16.4213,16.4213,16.374,16.374,84396.0
2015-07-17 13:30:00,20.8,20.82,20.73,20.73,148463.0,16.3819,16.3976,16.3268,16.3268,148463.0
2015-07-17 13:40:00,20.73,20.77,20.71,20.76,101863.0,16.3268,16.3583,16.311,16.3504,101863.0
2015-07-17 13:50:00,20.76,20.78,20.73,20.77,93655.0,16.3504,16.3661,16.3268,16.3583,93655.0
2015-07-17 14:00:00,20.78,20.79,20.76,20.78,75089.0,16.3661,16.374,16.3504,16.3661,75089.0
2015-07-17 14:10:00,20.77,20.8,20.77,20.78,56213.0,16.3583,16.3819,16.3583,16.3661,56213.0
2015-07-17 14:20:00,20.78,20.81,20.78,20.78,68465.0,16.3661,16.3898,16.3661,16.3661,68465.0
2015-07-17 14:30:00,20.78,20.79,20.75,20.79,137533.0,16.3661,16.374,16.3425,16.374,137533.0
2015-07-17 14:40:00,20.79,20.79,20.74,20.75,84756.0,16.374,16.374,16.3346,16.3425,84756.0
2015-07-17 14:50:00,20.74,20.78,20.73,20.78,92214.0,16.3346,16.3661,16.3268,16.3661,92214.0
2015-07-17 15:00:00,20.78,20.82,20.76,20.77,120578.0,16.3661,16.3976,16.3504,16.3583,120578.0
2015-07-17 15:10:00,20.77,20.78,20.74,20.77,101721.0,16.3583,16.3661,16.3346,16.3583,101721.0
2015-07-17 15:20:00,20.77,20.79,20.75,20.79,97827.0,16.3583,16.374,16.3425,16.374,97827.0
2015-07-17 15:30:00,20.79,20.8,20.74,20.74,173331.0,16.374,16.3819,16.3346,16.3346,173331.0
2015-07-17 15:40:00,20.74,20.74,20.69,20.7,335154.0,16.3346,16.3346,16.2952,16.3031,335154.0
2015-07-17 15:50:00,20.7,20.72,20.68,20.7,578994.0,16.3031,16.3189,16.2874,16.3031,578994.0
2015-07-20 09:30:00,19.96,20.0,19.62,19.66,877053.0,15.7203,15.7518,15.4525,15.484,877053.0
2015-07-20 09:40:00,19.66,19.67,19.35,19.39,541146.0,15.484,15.4919,15.2399,15.2714,541146.0
2015-07-20 09:50:00,19.4,19.43,19.06,19.08,811370.0,15.2793,15.3029,15.0115,15.0272,811370.0
2015-07-20 10:00:00,19.08,19.08,18.86,18.95,901040.0,15.0272,15.0272,14.854,14.9248,901040.0
2015-07-20 10:10:00,18.96,19.07,18.94,18.98,416349.0,14.9327,15.0194,14.917,14.9485,416349.0
2015-07-20 10:20:00,18.98,19.01,18.85,18.85,644886.0,14.9485,14.9721,14.8461,14.8461,644886.0
2015-07-20 10:30:00,18.86,18.86,18.64,18.64,766400.0,14.854,14.854,14.6807,14.6807,766400.0
2015-07-20 10:40:00,18.64,18.67,18.57,18.6,488947.0,14.6807,14.7043,14.6256,14.6492,488947.0
2015-07-20 10:50:00,18.6,18.66,18.37,18.45,889754.0,14.6492,14.6964,14.468,14.531,889754.0
2015-07-20 11:00:00,18.45,18.72,18.38,18.62,941926.0,14.531,14.7437,14.4759,14.6649,941926.0
2015-07-20 11:10:00,18.61,18.83,18.58,18.82,684395.0,14.6571,14.8303,14.6334,14.8225,684395.0
2015-07-20 11:20:00,18.82,18.94,18.81,18.91,673724.0,14.8225,14.917,14.8146,14.8933,673724.0
2015-07-20 11:30:00,18.91,18.92,18.79,18.8,416109.0,14.8933,14.9012,14.7988,14.8067,416109.0
2015-07-20 11:40:00,18.8,18.8,18.45,18.48,427346.0,14.8067,14.8067,14.531,14.5547,427346.0
2015-07-20 11:50:00,18.49,18.5,18.37,18.41,543169.0,14.5626,14.5704,14.468,14.4995,543169.0
2015-07-20 12:00:00,18.41,18.52,18.3,18.31,450556.0,14.4995,14.5862,14.4129,14.4208,450556.0
2015-07-20 12:10:00,18.32,18.43,18.29,18.42,530248.0,14.4287,14.5153,14.405,14.5074,530248.0
2015-07-20 12:20:00,18.42,18.44,18.21,18.24,338497.0,14.5074,14.5232,14.342,14.3657,338497.0
2015-07-20 12:30:00,18.23,18.28,18.16,18.17,348321.0,14.3578,14.3972,14.3026,14.3105,348321.0
2015-07-20 12:40:00,18.17,18.48,18.15,18.44,458116.0,14.3105,14.5547,14.2948,14.5232,458116.0
2015-07-20 12:50:00,18.44,18.45,18.36,18.36,174831.0,14.5232,14.531,14.4602,14.4602,174831.0
2015-07-20 13:00:00,18.36,18.45,18.36,18.38,200517.0,14.4602,14.531,14.4602,14.4759,200517.0
2015-07-20 13:10:00,18.38,18.43,18.35,18.36,182915.0,14.4759,14.5153,14.4523,14.4602,182915.0
2015-07-20 13:20:00,18.35,18.42,18.35,18.37,191623.0,14.4523,14.5074,14.4523,14.468,191623.0
2015-07-20 13:30:00,18.37,18.38,18.27,18.27,146343.0,14.468,14.4759,14.3893,14.3893,146343.0
2015-07-20 13:40:00,18.28,18.28,18.25,18.26,121689.0,14.3972,14.3972,14.3735,14.3814,121689.0
2015-07-20 13:50:00,18.25,18.26,18.17,18.19,352243.0,14.3735,14.3814,14.3105,14.3263,352243.0
2015-07-20 14:00:00,18.2,18.25,18.19,18.21,201177.0,14.3341,14.3735,14.3263,14.342,201177.0
2015-07-20 14:10:00,18.21,18.3,18.17,18.28,438447.0,14.342,14.4129,14.3105,14.3972,438447.0
2015-07-20 14:20:00,18.29,18.35,18.28,18.29,290207.0,14.405,14.4523,14.3972,14.405,290207.0
2015-07-20 14:30:00,18.3,18.38,18.28,18.38,306441.0,14.4129,14.4759,14.3972,14.4759,306441.0
2015-07-20 14:40:00,18.38,18.44,18.3,18.33,410182.0,14.4759,14.5232,14.4129,14.4365,410182.0
2015-07-20 14:50:00,18.33,18.36,18.26,18.27,222372.0,14.4365,14.4602,14.3814,14.3893,222372.0
2015-07-20 15:00:00,18.27,18.29,18.24,18.25,326666.0,14.3893,14.405,14.3657,14.3735,326666.0
2015-07-20 15:10:00,18.26,18.27,18.2,18.27,459663.0,14.3814,14.3893,14.3341,14.3893,459663.0
2015-07-20 15:20:00,18.26,18.27,18.2,18.23,463287.0,14.3814,14.3893,14.3341,14.3578,463287.0
2015-07-20 15:30:00,18.23,18.31,18.23,18.26,570405.0,14.3578,14.4208,14.3578,14.3814,570405.0
2015-07-20 15:40:00,18.26,18.26,18.15,18.15,338747.0,14.3814,14.3814,14.2948,14.2948,338747.0
2015-07-20 15:50:00,18.16,18.16,18.12,18.16,959511.0,14.3026,14.3026,14.2711,14.3026,959511.0
2015-07-21 09:30:00,18.54,18.79,18.31,18.78,718666.0,14.6019,14.7988,14.4208,14.791,718666.0
2015-07-21 09:40:00,18.78,18.88,18.52,18.54,472505.0,14.791,14.8697,14.5862,14.6019,472505.0
2015-07-21 09:50:00,18.54,18.7,18.44,18.69,386820.0,14.6019,14.7279,14.5232,14.7201,386820.0
2015-07-21 10:00:00,18.7,18.85,18.69,18.81,460980.0,14.7279,14.8461,14.7201,14.8146,460980.0
2015-07-21 10:10:00,18.81,18.98,18.81,18.91,448478.0,14.8146,14.9485,14.8146,14.8933,448478.0
2015-07-21 10:20:00,18.92,19.03,18.91,18.96,383695.0,14.9012,14.9878,14.8933,14.9327,383695.0
2015-07-21 10:30:00,18.96,18.99,18.9,18.91,380663.0,14.9327,14.9563,14.8855,14.8933,380663.0
2015-07-21 10:40:00,18.91,18.91,18.78,18.81,337460.0,14.8933,14.8933,14.791,14.8146,337460.0
2015-07-21 10:50:00,18.81,18.91,18.81,18.88,302598.0,14.8146,14.8933,14.8146,14.8697,302598.0
2015-07-21 11:00:00,18.88,18.98,18.87,18.98,282513.0,14.8697,14.9485,14.8618,14.9485,282513.0
2015-07-21 11:10:00,18.98,19.01,18.86,18.92,573639.0,14.9485,14.9721,14.854,14.9012,573639.0
2015-07-21 11:20:00,18.92,18.98,18.88,18.97,143570.0,14.9012,14.9485,14.8697,14.9406,143570.0
2015-07-21 11:30:00,18.96,19.01,18.95,19.01,186904.0,14.9327,14.9721,14.9248,14.9721,186904.0
2015-07-21 11:40:00,19.01,19.01,18.91,18.94,288153.0,14.9721,14.9721,14.8933,14.917,288153.0
2015-07-21 11:50:00,18.94,19.02,18.93,19.01,216657.0,14.917,14.98,14.9091,14.9721,216657.0
2015-07-21 12:00:00,19.01,19.02,18.96,19.0,215888.0,14.9721,14.98,14.9327,14.9642,215888.0
2015-07-21 12:10:00,19.0,19.05,18.99,19.05,245974.0,14.9642,15.0036,14.9563,15.0036,245974.0
2015-07-21 12:20:00,19.05,19.08,19.0,19.0,276477.0,15.0036,15.0272,14.9642,14.9642,276477.0
2015-07-21 12:30:00,19.0,19.01,18.98,18.98,136689.0,14.9642,14.9721,14.9485,14.9485,136689.0
2015-07-21 12:40:00,18.98,18.99,18.8,18.81,325159.0,14.9485,14.9563,14.8067,14.8146,325159.0
2015-07-21 12:50:00,18.82,18.91,18.81,18.91,219558.0,14.8225,14.8933,14.8146,14.8933,219558.0
2015-07-21 13:00:00,18.9,18.93,18.84,18.87,183273.0,14.8855,14.9091,14.8382,14.8618,183273.0
2015-07-21 13:10:00,18.88,18.92,18.85,18.92,150866.0,14.8697,14.9012,14.8461,14.9012,150866.0
2015-07-21 13:20:00,18.92,18.93,18.88,18.91,191710.0,14.9012,14.9091,14.8697,14.8933,191710.0
2015-07-21 13:30:00,18.91,18.92,18.78,18.79,269160.0,14.8933,14.9012,14.791,14.7988,269160.0
2015-07-21 13:40:00,18.79,18.8,18.65,18.65,264322.0,14.7988,14.8067,14.6886,14.6886,264322.0
2015-07-21 13:50:00,18.66,18.66,18.57,18.61,257207.0,14.6964,14.6964,14.6256,14.6571,257207.0
2015-07-21 14:00:00,18.62,18.63,18.53,18.56,309278.0,14.6649,14.6728,14.5941,14.6177,309278.0
2015-07-21 14:10:00,18.55,18.69,18.55,18.67,267008.0,14.6098,14.7201,14.6098,14.7043,267008.0
2015-07-21 14:20:00,18.67,18.73,18.6,18.73,205715.0,14.7043,14.7516,14.6492,14.7516,205715.0
2015-07-21 14:30:00,18.73,18.74,18.57,18.61,341181.0,14.7516,14.7594,14.6256,14.6571,341181.0
2015-07-21 14:40:00,18.61,18.62,18.53,18.53,194427.0,14.6571,14.6649,14.5941,14.5941,194427.0
2015-07-21 14:50:00,18.53,18.54,18.44,18.45,289894.0,14.5941,14.6019,14.5232,14.531,289894.0
2015-07-21 15:00:00,18.45,18.58,18.44,18.57,317478.0,14.531,14.6334,14.5232,14.6256,317478.0
2015-07-21 15:10:00,18.57,18.69,18.55,18.68,444859.0,14.6256,14.7201,14.6098,14.7122,444859.0
2015-07-21 15:20:00,18.68,18.71,18.61,18.69,395882.0,14.7122,14.7358,14.6571,14.7201,395882.0
2015-07-21 15:30:00,18.69,18.7,18.62,18.62,298310.0,14.7201,14.7279,14.6649,14.6649,298310.0
2015-07-21 15:40:00,18.63,18.76,18.62,18.76,616839.0,14.6728,14.7752,14.6649,14.7752,616839.0
2015-07-21 15:50:00,18.75,18.79,18.72,18.73,1096427.0,14.7673,14.7988,14.7437,14.7516,1096427.0
2015-07-22 09:30:00,18.32,18.46,18.22,18.46,471925.0,14.4287,14.5389,14.3499,14.5389,471925.0
2015-07-22 09:40:00,18.47,18.71,18.43,18.7,281517.0,14.5468,14.7358,14.5153,14.7279,281517.0
2015-07-22 09:50:00,18.71,18.75,18.66,18.7,282574.0,14.7358,14.7673,14.6964,14.7279,282574.0
2015-07-22 10:00:00,18.7,18.71,18.51,18.59,268193.0,14.7279,14.7358,14.5783,14.6413,268193.0
2015-07-22 10:10:00,18.59,18.66,18.55,18.57,252591.0,14.6413,14.6964,14.6098,14.6256,252591.0
2015-07-22 10:20:00,18.57,18.68,18.55,18.64,222890.0,14.6256,14.7122,14.6098,14.6807,222890.0
2015-07-22 10:30:00,18.64,18.7,18.59,18.67,189989.0,14.6807,14.7279,14.6413,14.7043,189989.0
2015-07-22 10:40:00,18.68,18.76,18.64,18.75,166714.0,14.7122,14.7752,14.6807,14.7673,166714.0
2015-07-22 10:50:00,18.74,18.93,18.69,18.91,245913.0,14.7594,14.9091,14.7201,14.8933,245913.0
2015-07-22 11:00:00,18.92,18.93,18.75,18.8,251958.0,14.9012,14.9091,14.7673,14.8067,251958.0
2015-07-22 11:10:00,18.8,18.81,18.69,18.72,166398.0,14.8067,14.8146,14.7201,14.7437,166398.0
2015-07-22 11:20:00,18.72,18.72,18.54,18.62,222346.0,14.7437,14.7437,14.6019,14.6649,222346.0
2015-07-22 11:30:00,18.62,18.84,18.62,18.82,269487.0,14.6649,14.8382,14.6649,14.8225,269487.0
2015-07-22 11:40:00,18.82,18.83,18.64,18.69,167110.0,14.8225,14.8303,14.6807,14.7201,167110.0
2015-07-22 11:50:00,18.7,18.72,18.69,18.7,145311.0,14.7279,14.7437,14.7201,14.7279,145311.0
2015-07-22 12:00:00,18.71,18.79,18.7,18.78,177061.0,14.7358,14.7988,14.7279,14.791,177061.0
2015-07-22 12:10:00,18.79,18.83,18.71,18.73,140948.0,14.7988,14.8303,14.7358,14.7516,140948.0
2015-07-22 12:20:00,18.73,18.77,18.65,18.75,151587.0,14.7516,14.7831,14.6886,14.7673,151587.0
2015-07-22 12:30:00,18.74,18.79,18.71,18.75,137956.0,14.7594,14.7988,14.7358,14.7673,137956.0
2015-07-22 12:40:00,18.75,18.85,18.72,18.83,168144.0,14.7673,14.8461,14.7437,14.8303,168144.0
2015-07-22 12:50:00,18.84,18.86,18.76,18.78,149553.0,14.8382,14.854,14.7752,14.791,149553.0
2015-07-22 13:00:00,18.78,18.81,18.75,18.8,94170.0,14.791,14.8146,14.7673,14.8067,94170.0
2015-07-22 13:10:00,18.79,18.81,18.72,18.77,182226.0,14.7988,14.8146,14.7437,14.7831,182226.0
2015-07-22 13:20:00,18.77,18.83,18.71,18.72,102678.0,14.7831,14.8303,14.7358,14.7437,102678.0
2015-07-22 13:30:00,18.71,18.71,18.67,18.68,57898.0,14.7358,14.7358,14.7043,14.7122,57898.0
2015-07-22 13:40:00,18.68,18.68,18.57,18.57,159764.0,14.7122,14.7122,14.6256,14.6256,159764.0
2015-07-22 13:50:00,18.57,18.61,18.56,18.6,128421.0,14.6256,14.6571,14.6177,14.6492,128421.0
2015-07-22 14:00:00,18.6,18.63,18.59,18.59,95497.0,14.6492,14.6728,14.6413,14.6413,95497.0
2015-07-22 14:10:00,18.59,18.6,18.54,18.55,107364.0,14.6413,14.6492,14.6019,14.6098,107364.0
2015-07-22 14:20:00,18.54,18.6,18.53,18.57,141800.0,14.6019,14.6492,14.5941,14.6256,141800.0
2015-07-22 14:30:00,18.57,18.64,18.57,18.62,87008.0,14.6256,14.6807,14.6256,14.6649,87008.0
2015-07-22 14:40:00,18.62,18.62,18.58,18.59,82917.0,14.6649,14.6649,14.6334,14.6413,82917.0
2015-07-22 14:50:00,18.59,18.68,18.58,18.67,171871.0,14.6413,14.7122,14.6334,14.7043,171871.0
2015-07-22 15:00:00,18.67,18.78,18.66,18.72,294040.0,14.7043,14.791,14.6964,14.7437,294040.0
2015-07-22 15:10:00,18.72,18.74,18.64,18.64,211019.0,14.7437,14.7594,14.6807,14.6807,211019.0
2015-07-22 15:20:00,18.65,18.78,18.63,18.77,201390.0,14.6886,14.791,14.6728,14.7831,201390.0
2015-07-22 15:30:00,18.76,18.77,18.66,18.67,268307.0,14.7752,14.7831,14.6964,14.7043,268307.0
2015-07-22 15:40:00,18.67,18.68,18.63,18.66,509648.0,14.7043,14.7122,14.6728,14.6964,509648.0
2015-07-22 15:50:00,18.66,18.77,18.48,18.49,1503646.0,14.6964,14.7831,14.5547,14.5626,1503646.0
2015-07-23 09:30:00,18.72,18.74,18.35,18.57,431885.0,14.7437,14.7594,14.4523,14.6256,431885.0
2015-07-23 09:40:00,18.56,18.57,18.35,18.4,312368.0,14.6177,14.6256,14.4523,14.4917,312368.0
2015-07-23 09:50:00,18.4,18.61,18.28,18.43,459144.0,14.4917,14.6571,14.3972,14.5153,459144.0
2015-07-23 10:00:00,18.43,18.44,18.29,18.29,313342.0,14.5153,14.5232,14.405,14.405,313342.0
2015-07-23 10:10:00,18.29,18.32,18.04,18.22,532900.0,14.405,14.4287,14.2081,14.3499,532900.0
2015-07-23 10:20:00,18.22,18.37,18.16,18.2,402620.0,14.3499,14.468,14.3026,14.3341,402620.0
2015-07-23 10:30:00,18.2,18.25,18.1,18.21,324802.0,14.3341,14.3735,14.2554,14.342,324802.0
2015-07-23 10:40:00,18.21,18.23,18.01,18.11,316143.0,14.342,14.3578,14.1845,14.2633,316143.0
2015-07-23 10:50:00,18.11,18.11,17.96,17.96,319858.0,14.2633,14.2633,14.1451,14.1451,319858.0
2015-07-23 11:00:00,17.96,18.2,17.96,18.19,203641.0,14.1451,14.3341,14.1451,14.3263,203641.0
2015-07-23 11:10:00,18.19,18.2,17.92,17.94,326528.0,14.3263,14.3341,14.1136,14.1294,326528.0
2015-07-23 11:20:00,17.94,18.02,17.89,17.89,348911.0,14.1294,14.1924,14.09,14.09,348911.0
2015-07-23 11:30:00,17.89,18.07,17.86,17.97,314839.0,14.09,14.2318,14.0664,14.153,314839.0
2015-07-23 11:40:00,17.97,18.04,17.93,17.95,155502.0,14.153,14.2081,14.1215,14.1373,155502.0
2015-07-23 11:50:00,17.96,18.03,17.86,17.89,323473.0,14.1451,14.2003,14.0664,14.09,323473.0
2015-07-23 12:00:00,17.9,17.93,17.84,17.92,254012.0,14.0979,14.1215,14.0506,14.1136,254012.0
2015-07-23 12:10:00,17.91,17.99,17.85,17.92,440849.0,14.1057,14.1688,14.0585,14.1136,440849.0
2015-07-23 12:20:00,17.91,18.06,17.87,17.94,274950.0,14.1057,14.2239,14.0742,14.1294,274950.0
2015-07-23 12:30:00,17.95,18.01,17.9,17.93,456221.0,14.1373,14.1845,14.0979,14.1215,456221.0
2015-07-23 12:40:00,17.93,17.94,17.8,17.84,150828.0,14.1215,14.1294,14.0191,14.0506,150828.0
2015-07-23 12:50:00,17.84,17.93,17.83,17.91,137304.0,14.0506,14.1215,14.0427,14.1057,137304.0
2015-07-23 13:00:00,17.9,18.0,17.85,18.0,168320.0,14.0979,14.1766,14.0585,14.1766,168320.0
2015-07-23 13:10:00,18.0,18.03,17.85,17.86,152020.0,14.1766,14.2003,14.0585,14.0664,152020.0
2015-07-23 13:20:00,17.86,17.95,17.84,17.85,208085.0,14.0664,14.1373,14.0506,14.0585,208085.0
2015-07-23 13:30:00,17.85,17.91,17.83,17.85,169374.0,14.0585,14.1057,14.0427,14.0585,169374.0
2015-07-23 13:40:00,17.85,17.94,17.82,17.92,250079.0,14.0585,14.1294,14.0349,14.1136,250079.0
2015-07-23 13:50:00,17.93,17.96,17.87,17.9,411414.0,14.1215,14.1451,14.0742,14.0979,411414.0
2015-07-23 14:00:00,17.9,17.91,17.81,17.82,355718.0,14.0979,14.1057,14.027,14.0349,355718.0
2015-07-23 14:10:00,17.82,17.83,17.7,17.71,248853.0,14.0349,14.0427,13.9404,13.9482,248853.0
2015-07-23 14:20:00,17.71,17.74,17.7,17.7,182025.0,13.9482,13.9719,13.9404,13.9404,182025.0
2015-07-23 14:30:00,17.71,17.82,17.65,17.8,315148.0,13.9482,14.0349,13.901,14.0191,315148.0
2015-07-23 14:40:00,17.8,17.83,17.67,17.68,199516.0,14.0191,14.0427,13.9167,13.9246,199516.0
2015-07-23 14:50:00,17.68,17.75,17.63,17.72,339943.0,13.9246,13.9797,13.8852,13.9561,339943.0
2015-07-23 15:00:00,17.72,17.75,17.68,17.74,281545.0,13.9561,13.9797,13.9246,13.9719,281545.0
2015-07-23 15:10:00,17.75,17.76,17.64,17.65,221573.0,13.9797,13.9876,13.8931,13.901,221573.0
2015-07-23 15:20:00,17.66,17.73,17.6,17.71,298743.0,13.9089,13.964,13.8616,13.9482,298743.0
2015-07-23 15:30:00,17.7,17.73,17.62,17.65,405161.0,13.9404,13.964,13.8773,13.901,405161.0
2015-07-23 15:40:00,17.65,17.73,17.64,17.64,350585.0,13.901,13.964,13.8931,13.8931,350585.0
2015-07-23 15:50:00,17.65,17.77,17.59,17.59,1926833.0,13.901,13.9955,13.8537,13.8537,1926833.0
2015-07-24 09:30:00,17.52,17.77,17.43,17.67,563587.0,13.7986,13.9955,13.7277,13.9167,563587.0
2015-07-24 09:40:00,17.67,17.7,17.5,17.54,310475.0,13.9167,13.9404,13.7828,13.8143,310475.0
2015-07-24 09:50:00,17.55,17.59,17.45,17.52,348686.0,13.8222,13.8537,13.7435,13.7986,348686.0
2015-07-24 10:00:00,17.53,17.8,17.48,17.62,458222.0,13.8065,14.0191,13.7671,13.8773,458222.0
2015-07-24 10:10:00,17.62,17.68,17.51,17.53,316386.0,13.8773,13.9246,13.7907,13.8065,316386.0
2015-07-24 10:20:00,17.53,17.56,17.49,17.49,195670.0,13.8065,13.8301,13.775,13.775,195670.0
2015-07-24 10:30:00,17.49,17.51,17.39,17.44,298181.0,13.775,13.7907,13.6962,13.7356,298181.0
2015-07-24 10:40:00,17.44,17.51,17.36,17.45,395384.0,13.7356,13.7907,13.6726,13.7435,395384.0
2015-07-24 10:50:00,17.46,17.51,17.41,17.45,192388.0,13.7513,13.7907,13.712,13.7435,192388.0
2015-07-24 11:00:00,17.45,17.63,17.45,17.52,333573.0,13.7435,13.8852,13.7435,13.7986,333573.0
2015-07-24 11:10:00,17.52,17.69,17.51,17.58,379969.0,13.7986,13.9325,13.7907,13.8458,379969.0
2015-07-24 11:20:00,17.59,17.78,17.58,17.73,588867.0,13.8537,14.0034,13.8458,13.964,588867.0
2015-07-24 11:30:00,17.74,17.75,17.57,17.62,299543.0,13.9719,13.9797,13.838,13.8773,299543.0
2015-07-24 11:40:00,17.62,17.63,17.47,17.47,188708.0,13.8773,13.8852,13.7592,13.7592,188708.0
2015-07-24 11:50:00,17.48,17.56,17.46,17.52,199776.0,13.7671,13.8301,13.7513,13.7986,199776.0
2015-07-24 12:00:00,17.52,17.54,17.48,17.51,184887.0,13.7986,13.8143,13.7671,13.7907,184887.0
2015-07-24 12:10:00,17.51,17.53,17.45,17.51,161378.0,13.7907,13.8065,13.7435,13.7907,161378.0
2015-07-24 12:20:00,17.51,17.52,17.44,17.45,104515.0,13.7907,13.7986,13.7356,13.7435,104515.0
2015-07-24 12:30:00,17.45,17.57,17.43,17.57,144394.0,13.7435,13.838,13.7277,13.838,144394.0
2015-07-24 12:40:00,17.56,17.63,17.53,17.6,146301.0,13.8301,13.8852,13.8065,13.8616,146301.0
2015-07-24 12:50:00,17.6,17.6,17.46,17.49,151188.0,13.8616,13.8616,13.7513,13.775,151188.0
2015-07-24 13:00:00,17.49,17.51,17.37,17.43,324829.0,13.775,13.7907,13.6804,13.7277,324829.0
2015-07-24 13:10:00,17.43,17.44,17.37,17.43,172797.0,13.7277,13.7356,13.6804,13.7277,172797.0
2015-07-24 13:20:00,17.43,17.49,17.41,17.42,182071.0,13.7277,13.775,13.712,13.7198,182071.0
2015-07-24 13:30:00,17.41,17.55,17.4,17.47,367068.0,13.712,13.8222,13.7041,13.7592,367068.0
2015-07-24 13:40:00,17.47,17.49,17.4,17.41,126629.0,13.7592,13.775,13.7041,13.712,126629.0
2015-07-24 13:50:00,17.42,17.59,17.39,17.51,395699.0,13.7198,13.8537,13.6962,13.7907,395699.0
2015-07-24 14:00:00,17.52,17.65,17.51,17.63,630258.0,13.7986,13.901,13.7907,13.8852,630258.0
2015-07-24 14:10:00,17.63,17.69,17.55,17.69,513211.0,13.8852,13.9325,13.8222,13.9325,513211.0
2015-07-24 14:20:00,17.69,17.89,17.68,17.87,646224.0,13.9325,14.09,13.9246,14.0742,646224.0
2015-07-24 14:30:00,17.88,17.95,17.77,17.78,689216.0,14.0821,14.1373,13.9955,14.0034,689216.0
2015-07-24 14:40:00,17.79,17.84,17.74,17.83,509216.0,14.0112,14.0506,13.9719,14.0427,509216.0
2015-07-24 14:50:00,17.83,17.91,17.69,17.69,499747.0,14.0427,14.1057,13.9325,13.9325,499747.0
2015-07-24 15:00:00,17.69,17.81,17.67,17.77,533157.0,13.9325,14.027,13.9167,13.9955,533157.0
2015-07-24 15:10:00,17.76,17.93,17.75,17.89,869225.0,13.9876,14.1215,13.9797,14.09,869225.0
2015-07-24 15:20:00,17.9,17.92,17.79,17.79,534739.0,14.0979,14.1136,14.0112,14.0112,534739.0
2015-07-24 15:30:00,17.8,17.91,17.77,17.88,574588.0,14.0191,14.1057,13.9955,14.0821,574588.0
2015-07-24 15:40:00,17.88,17.94,17.86,17.89,409033.0,14.0821,14.1294,14.0664,14.09,409033.0
2015-07-24 15:50:00,17.88,17.89,17.79,17.79,1267090.0,14.0821,14.09,14.0112,14.0112,1267090.0
2015-07-27 09:30:00,17.68,18.06,17.53,17.97,739482.0,13.9246,14.2239,13.8065,14.153,739482.0
2015-07-27 09:40:00,17.99,18.01,17.71,17.89,633568.0,14.1688,14.1845,13.9482,14.09,633568.0
2015-07-27 09:50:00,17.89,18.02,17.83,17.98,599891.0,14.09,14.1924,14.0427,14.1609,599891.0
2015-07-27 10:00:00,17.99,18.15,17.96,18.04,683509.0,14.1688,14.2948,14.1451,14.2081,683509.0
2015-07-27 10:10:00,18.05,18.15,18.01,18.14,353724.0,14.216,14.2948,14.1845,14.2869,353724.0
2015-07-27 10:20:00,18.15,18.15,17.89,17.9,352408.0,14.2948,14.2948,14.09,14.0979,352408.0
2015-07-27 10:30:00,17.89,18.05,17.88,18.05,368542.0,14.09,14.216,14.0821,14.216,368542.0
2015-07-27 10:40:00,18.05,18.09,17.93,18.08,307516.0,14.216,14.2475,14.1215,14.2396,307516.0
2015-07-27 10:50:00,18.08,18.08,17.87,17.87,340924.0,14.2396,14.2396,14.0742,14.0742,340924.0
2015-07-27 11:00:00,17.87,17.96,17.83,17.88,284419.0,14.0742,14.1451,14.0427,14.0821,284419.0
2015-07-27 11:10:00,17.88,17.9,17.72,17.77,242311.0,14.0821,14.0979,13.9561,13.9955,242311.0
2015-07-27 11:20:00,17.77,17.84,17.68,17.8,191241.0,13.9955,14.0506,13.9246,14.0191,191241.0
2015-07-27 11:30:00,17.8,17.97,17.79,17.96,190367.0,14.0191,14.153,14.0112,14.1451,190367.0
2015-07-27 11:40:00,17.95,17.95,17.83,17.87,126457.0,14.1373,14.1373,14.0427,14.0742,126457.0
2015-07-27 11:50:00,17.87,17.92,17.84,17.88,138903.0,14.0742,14.1136,14.0506,14.0821,138903.0
2015-07-27 12:00:00,17.89,17.9,17.75,17.78,125142.0,14.09,14.0979,13.9797,14.0034,125142.0
2015-07-27 12:10:00,17.78,17.79,17.71,17.72,89587.0,14.0034,14.0112,13.9482,13.9561,89587.0
2015-07-27 12:20:00,17.72,17.75,17.7,17.73,73556.0,13.9561,13.9797,13.9404,13.964,73556.0
2015-07-27 12:30:00,17.73,17.73,17.6,17.63,114109.0,13.964,13.964,13.8616,13.8852,114109.0
2015-07-27 12:40:00,17.63,17.66,17.61,17.63,61040.0,13.8852,13.9089,13.8695,13.8852,61040.0
2015-07-27 12:50:00,17.63,17.66,17.61,17.65,68940.0,13.8852,13.9089,13.8695,13.901,68940.0
2015-07-27 13:00:00,17.65,17.66,17.59,17.61,77514.0,13.901,13.9089,13.8537,13.8695,77514.0
2015-07-27 13:10:00,17.61,17.62,17.54,17.54,79039.0,13.8695,13.8773,13.8143,13.8143,79039.0
2015-07-27 13:20:00,17.54,17.54,17.48,17.49,127719.0,13.8143,13.8143,13.7671,13.775,127719.0
2015-07-27 13:30:00,17.48,17.5,17.44,17.49,176633.0,13.7671,13.7828,13.7356,13.775,176633.0
2015-07-27 13:40:00,17.49,17.51,17.45,17.46,110900.0,13.775,13.7907,13.7435,13.7513,110900.0
2015-07-27 13:50:00,17.46,17.46,17.38,17.39,93670.0,13.7513,13.7513,13.6883,13.6962,93670.0
2015-07-27 14:00:00,17.39,17.41,17.33,17.35,174488.0,13.6962,13.712,13.6489,13.6647,174488.0
2015-07-27 14:10:00,17.35,17.35,17.26,17.29,255836.0,13.6647,13.6647,13.5938,13.6174,255836.0
2015-07-27 14:20:00,17.29,17.33,17.23,17.28,177693.0,13.6174,13.6489,13.5702,13.6096,177693.0
2015-07-27 14:30:00,17.27,17.35,17.27,17.33,150971.0,13.6017,13.6647,13.6017,13.6489,150971.0
2015-07-27 14:40:00,17.33,17.38,17.26,17.35,236986.0,13.6489,13.6883,13.5938,13.6647,236986.0
2015-07-27 14:50:00,17.35,17.4,17.31,17.31,179181.0,13.6647,13.7041,13.6332,13.6332,179181.0
2015-07-27 15:00:00,17.32,17.33,17.23,17.24,227192.0,13.6411,13.6489,13.5702,13.5781,227192.0
2015-07-27 15:10:00,17.25,17.27,17.18,17.19,317542.0,13.5859,13.6017,13.5308,13.5387,317542.0
2015-07-27 15:20:00,17.19,17.28,17.16,17.18,323349.0,13.5387,13.6096,13.5151,13.5308,323349.0
2015-07-27 15:30:00,17.18,17.21,17.13,17.14,358931.0,13.5308,13.5544,13.4914,13.4993,358931.0
2015-07-27 15:40:00,17.14,17.18,17.1,17.16,399993.0,13.4993,13.5308,13.4678,13.5151,399993.0
2015-07-27 15:50:00,17.16,17.23,17.13,17.21,834809.0,13.5151,13.5702,13.4914,13.5544,834809.0
2015-07-28 09:30:00,17.44,17.64,17.34,17.55,460306.0,13.7356,13.8931,13.6568,13.8222,460306.0
2015-07-28 09:40:00,17.54,17.63,17.32,17.42,347179.0,13.8143,13.8852,13.6411,13.7198,347179.0
2015-07-28 09:50:00,17.41,17.54,17.4,17.46,215548.0,13.712,13.8143,13.7041,13.7513,215548.0
2015-07-28 10:00:00,17.46,17.53,17.41,17.44,169426.0,13.7513,13.8065,13.712,13.7356,169426.0
2015-07-28 10:10:00,17.44,17.44,17.19,17.2,456774.0,13.7356,13.7356,13.5387,13.5466,456774.0
2015-07-28 10:20:00,17.2,17.28,17.15,17.27,339762.0,13.5466,13.6096,13.5072,13.6017,339762.0
2015-07-28 10:30:00,17.26,17.4,17.26,17.39,244723.0,13.5938,13.7041,13.5938,13.6962,244723.0
2015-07-28 10:40:00,17.39,17.45,17.35,17.38,161422.0,13.6962,13.7435,13.6647,13.6883,161422.0
2015-07-28 10:50:00,17.37,17.51,17.35,17.5,257260.0,13.6804,13.7907,13.6647,13.7828,257260.0
2015-07-28 11:00:00,17.5,17.56,17.47,17.49,299863.0,13.7828,13.8301,13.7592,13.775,299863.0
2015-07-28 11:10:00,17.48,17.56,17.47,17.51,198699.0,13.7671,13.8301,13.7592,13.7907,198699.0
2015-07-28 11:20:00,17.51,17.51,17.37,17.46,168093.0,13.7907,13.7907,13.6804,13.7513,168093.0
2015-07-28 11:30:00,17.46,17.51,17.37,17.4,113368.0,13.7513,13.7907,13.6804,13.7041,113368.0
2015-07-28 11:40:00,17.4,17.47,17.38,17.45,134419.0,13.7041,13.7592,13.6883,13.7435,134419.0
2015-07-28 11:50:00,17.44,17.5,17.41,17.48,203245.0,13.7356,13.7828,13.712,13.7671,203245.0
2015-07-28 12:00:00,17.48,17.57,17.48,17.56,161007.0,13.7671,13.838,13.7671,13.8301,161007.0
2015-07-28 12:10:00,17.56,17.58,17.5,17.56,163631.0,13.8301,13.8458,13.7828,13.8301,163631.0
2015-07-28 12:20:00,17.56,17.62,17.54,17.6,172688.0,13.8301,13.8773,13.8143,13.8616,172688.0
2015-07-28 12:30:00,17.6,17.62,17.55,17.59,138150.0,13.8616,13.8773,13.8222,13.8537,138150.0
2015-07-28 12:40:00,17.59,17.61,17.53,17.55,123200.0,13.8537,13.8695,13.8065,13.8222,123200.0
2015-07-28 12:50:00,17.56,17.6,17.52,17.58,145011.0,13.8301,13.8616,13.7986,13.8458,145011.0
2015-07-28 13:00:00,17.58,17.59,17.53,17.58,116999.0,13.8458,13.8537,13.8065,13.8458,116999.0
2015-07-28 13:10:00,17.58,17.61,17.52,17.55,151545.0,13.8458,13.8695,13.7986,13.8222,151545.0
2015-07-28 13:20:00,17.54,17.59,17.53,17.54,133158.0,13.8143,13.8537,13.8065,13.8143,133158.0
2015-07-28 13:30:00,17.54,17.6,17.53,17.6,138918.0,13.8143,13.8616,13.8065,13.8616,138918.0
2015-07-28 13:40:00,17.59,17.61,17.56,17.6,155479.0,13.8537,13.8695,13.8301,13.8616,155479.0
2015-07-28 13:50:00,17.6,17.64,17.57,17.58,151328.0,13.8616,13.8931,13.838,13.8458,151328.0
2015-07-28 14:00:00,17.58,17.65,17.55,17.62,173147.0,13.8458,13.901,13.8222,13.8773,173147.0
2015-07-28 14:10:00,17.61,17.65,17.58,17.65,125537.0,13.8695,13.901,13.8458,13.901,125537.0
2015-07-28 14:20:00,17.65,17.66,17.61,17.65,383196.0,13.901,13.9089,13.8695,13.901,383196.0
2015-07-28 14:30:00,17.65,17.65,17.53,17.53,244962.0,13.901,13.901,13.8065,13.8065,244962.0
2015-07-28 14:40:00,17.54,17.56,17.49,17.54,193107.0,13.8143,13.8301,13.775,13.8143,193107.0
2015-07-28 14:50:00,17.55,17.6,17.52,17.59,186207.0,13.8222,13.8616,13.7986,13.8537,186207.0
2015-07-28 15:00:00,17.59,17.63,17.57,17.63,217820.0,13.8537,13.8852,13.838,13.8852,217820.0
2015-07-28 15:10:00,17.64,17.64,17.6,17.63,247830.0,13.8931,13.8931,13.8616,13.8852,247830.0
2015-07-28 15:20:00,17.63,17.66,17.59,17.65,252603.0,13.8852,13.9089,13.8537,13.901,252603.0
2015-07-28 15:30:00,17.64,17.65,17.59,17.6,385676.0,13.8931,13.901,13.8537,13.8616,385676.0
2015-07-28 15:40:00,17.61,17.69,17.6,17.69,476729.0,13.8695,13.9325,13.8616,13.9325,476729.0
2015-07-28 15:50:00,17.69,17.69,17.62,17.65,1027811.0,13.9325,13.9325,13.8773,13.901,1027811.0
2015-07-29 09:30:00,17.73,17.73,17.53,17.64,240131.0,13.964,13.964,13.8065,13.8931,240131.0
2015-07-29 09:40:00,17.64,17.75,17.59,17.69,281788.0,13.8931,13.9797,13.8537,13.9325,281788.0
2015-07-29 09:50:00,17.69,17.71,17.59,17.61,245590.0,13.9325,13.9482,13.8537,13.8695,245590.0
2015-07-29 10:00:00,17.62,17.63,17.52,17.56,104236.0,13.8773,13.8852,13.7986,13.8301,104236.0
2015-07-29 10:10:00,17.57,17.6,17.5,17.53,136326.0,13.838,13.8616,13.7828,13.8065,136326.0
2015-07-29 10:20:00,17.53,17.59,17.51,17.55,108196.0,13.8065,13.8537,13.7907,13.8222,108196.0
2015-07-29 10:30:00,17.55,17.66,17.55,17.61,232819.0,13.8222,13.9089,13.8222,13.8695,232819.0
2015-07-29 10:40:00,17.62,17.7,17.57,17.69,320030.0,13.8773,13.9404,13.838,13.9325,320030.0
2015-07-29 10:50:00,17.7,17.72,17.56,17.57,388448.0,13.9404,13.9561,13.8301,13.838,388448.0
2015-07-29 11:00:00,17.58,17.6,17.51,17.55,165706.0,13.8458,13.8616,13.7907,13.8222,165706.0
2015-07-29 11:10:00,17.56,17.63,17.5,17.63,273431.0,13.8301,13.8852,13.7828,13.8852,273431.0
2015-07-29 11:20:00,17.63,17.68,17.6,17.68,262889.0,13.8852,13.9246,13.8616,13.9246,262889.0
2015-07-29 11:30:00,17.69,17.81,17.65,17.8,427806.0,13.9325,14.027,13.901,14.0191,427806.0
2015-07-29 11:40:00,17.8,17.87,17.76,17.8,443546.0,14.0191,14.0742,13.9876,14.0191,443546.0
2015-07-29 11:50:00,17.8,17.85,17.72,17.73,224244.0,14.0191,14.0585,13.9561,13.964,224244.0
2015-07-29 12:00:00,17.73,17.75,17.54,17.58,203850.0,13.964,13.9797,13.8143,13.8458,203850.0
2015-07-29 12:10:00,17.57,17.63,17.45,17.45,251383.0,13.838,13.8852,13.7435,13.7435,251383.0
2015-07-29 12:20:00,17.45,17.48,17.38,17.48,264935.0,13.7435,13.7671,13.6883,13.7671,264935.0
2015-07-29 12:30:00,17.47,17.5,17.43,17.45,257961.0,13.7592,13.7828,13.7277,13.7435,257961.0
2015-07-29 12:40:00,17.45,17.46,17.32,17.32,308820.0,13.7435,13.7513,13.6411,13.6411,308820.0
2015-07-29 12:50:00,17.33,17.36,17.25,17.35,410724.0,13.6489,13.6726,13.5859,13.6647,410724.0
2015-07-29 13:00:00,17.35,17.41,17.32,17.36,197499.0,13.6647,13.712,13.6411,13.6726,197499.0
2015-07-29 13:10:00,17.35,17.44,17.31,17.44,239788.0,13.6647,13.7356,13.6332,13.7356,239788.0
2015-07-29 13:20:00,17.43,17.49,17.4,17.41,303909.0,13.7277,13.775,13.7041,13.712,303909.0
2015-07-29 13:30:00,17.41,17.43,17.36,17.37,171919.0,13.712,13.7277,13.6726,13.6804,171919.0
2015-07-29 13:40:00,17.37,17.44,17.36,17.39,160838.0,13.6804,13.7356,13.6726,13.6962,160838.0
2015-07-29 13:50:00,17.4,17.4,17.33,17.36,170677.0,13.7041,13.7041,13.6489,13.6726,170677.0
2015-07-29 14:00:00,17.36,17.68,17.33,17.39,627356.0,13.6726,13.9246,13.6489,13.6962,627356.0
2015-07-29 14:10:00,17.4,17.7,17.4,17.7,297384.0,13.7041,13.9404,13.7041,13.9404,297384.0
2015-07-29 14:20:00,17.69,17.73,17.58,17.64,301844.0,13.9325,13.964,13.8458,13.8931,301844.0
2015-07-29 14:30:00,17.64,17.67,17.6,17.6,237113.0,13.8931,13.9167,13.8616,13.8616,237113.0
2015-07-29 14:40:00,17.59,17.59,17.45,17.54,199004.0,13.8537,13.8537,13.7435,13.8143,199004.0
2015-07-29 14:50:00,17.53,17.66,17.51,17.65,176818.0,13.8065,13.9089,13.7907,13.901,176818.0
2015-07-29 15:00:00,17.64,17.67,17.58,17.59,203475.0,13.8931,13.9167,13.8458,13.8537,203475.0
2015-07-29 15:10:00,17.59,17.66,17.57,17.63,184908.0,13.8537,13.9089,13.838,13.8852,184908.0
2015-07-29 15:20:00,17.62,17.68,17.58,17.68,303359.0,13.8773,13.9246,13.8458,13.9246,303359.0
2015-07-29 15:30:00,17.68,17.72,17.63,17.66,270197.0,13.9246,13.9561,13.8852,13.9089,270197.0
2015-07-29 15:40:00,17.67,17.74,17.67,17.73,321306.0,13.9167,13.9719,13.9167,13.964,321306.0
2015-07-29 15:50:00,17.73,17.73,17.66,17.66,438339.0,13.964,13.964,13.9089,13.9089,438339.0
2015-07-30 09:30:00,17.35,17.35,17.11,17.23,603202.0,13.6647,13.6647,13.4757,13.5702,603202.0
2015-07-30 09:40:00,17.24,17.24,17.05,17.14,377266.0,13.5781,13.5781,13.4284,13.4993,377266.0
2015-07-30 09:50:00,17.14,17.3,17.05,17.28,252550.0,13.4993,13.6253,13.4284,13.6096,252550.0
2015-07-30 10:00:00,17.28,17.46,17.28,17.46,293611.0,13.6096,13.7513,13.6096,13.7513,293611.0
2015-07-30 10:10:00,17.45,17.52,17.41,17.51,156970.0,13.7435,13.7986,13.712,13.7907,156970.0
2015-07-30 10:20:00,17.51,17.61,17.51,17.6,220562.0,13.7907,13.8695,13.7907,13.8616,220562.0
2015-07-30 10:30:00,17.59,17.67,17.58,17.61,257470.0,13.8537,13.9167,13.8458,13.8695,257470.0
2015-07-30 10:40:00,17.61,17.65,17.57,17.62,165603.0,13.8695,13.901,13.838,13.8773,165603.0
2015-07-30 10:50:00,17.63,17.7,17.59,17.68,171738.0,13.8852,13.9404,13.8537,13.9246,171738.0
2015-07-30 11:00:00,17.67,17.69,17.59,17.6,192164.0,13.9167,13.9325,13.8537,13.8616,192164.0
2015-07-30 11:10:00,17.6,17.68,17.6,17.62,185627.0,13.8616,13.9246,13.8616,13.8773,185627.0
2015-07-30 11:20:00,17.61,17.7,17.61,17.68,141190.0,13.8695,13.9404,13.8695,13.9246,141190.0
2015-07-30 11:30:00,17.68,17.71,17.55,17.56,161969.0,13.9246,13.9482,13.8222,13.8301,161969.0
2015-07-30 11:40:00,17.55,17.57,17.49,17.5,193611.0,13.8222,13.838,13.775,13.7828,193611.0
2015-07-30 11:50:00,17.5,17.53,17.45,17.53,124108.0,13.7828,13.8065,13.7435,13.8065,124108.0
2015-07-30 12:00:00,17.52,17.52,17.41,17.42,170253.0,13.7986,13.7986,13.712,13.7198,170253.0
2015-07-30 12:10:00,17.42,17.43,17.32,17.36,223248.0,13.7198,13.7277,13.6411,13.6726,223248.0
2015-07-30 12:20:00,17.36,17.37,17.23,17.24,186096.0,13.6726,13.6804,13.5702,13.5781,186096.0
2015-07-30 12:30:00,17.24,17.27,17.17,17.24,235089.0,13.5781,13.6017,13.5229,13.5781,235089.0
2015-07-30 12:40:00,17.24,17.24,17.17,17.23,186717.0,13.5781,13.5781,13.5229,13.5702,186717.0
2015-07-30 12:50:00,17.22,17.27,17.21,17.24,97076.0,13.5623,13.6017,13.5544,13.5781,97076.0
2015-07-30 13:00:00,17.25,17.33,17.25,17.31,124956.0,13.5859,13.6489,13.5859,13.6332,124956.0
2015-07-30 13:10:00,17.3,17.3,17.22,17.28,96015.0,13.6253,13.6253,13.5623,13.6096,96015.0
2015-07-30 13:20:00,17.28,17.28,17.22,17.23,79629.0,13.6096,13.6096,13.5623,13.5702,79629.0
2015-07-30 13:30:00,17.24,17.27,17.21,17.24,112372.0,13.5781,13.6017,13.5544,13.5781,112372.0
2015-07-30 13:40:00,17.24,17.31,17.23,17.27,122825.0,13.5781,13.6332,13.5702,13.6017,122825.0
2015-07-30 13:50:00,17.27,17.32,17.2,17.23,145042.0,13.6017,13.6411,13.5466,13.5702,145042.0
2015-07-30 14:00:00,17.23,17.23,17.2,17.21,60758.0,13.5702,13.5702,13.5466,13.5544,60758.0
2015-07-30 14:10:00,17.21,17.28,17.21,17.26,197229.0,13.5544,13.6096,13.5544,13.5938,197229.0
2015-07-30 14:20:00,17.27,17.28,17.25,17.27,64446.0,13.6017,13.6096,13.5859,13.6017,64446.0
2015-07-30 14:30:00,17.26,17.29,17.22,17.23,116295.0,13.5938,13.6174,13.5623,13.5702,116295.0
2015-07-30 14:40:00,17.23,17.29,17.23,17.29,145953.0,13.5702,13.6174,13.5702,13.6174,145953.0
2015-07-30 14:50:00,17.29,17.32,17.27,17.31,153717.0,13.6174,13.6411,13.6017,13.6332,153717.0
2015-07-30 15:00:00,17.32,17.32,17.27,17.27,158663.0,13.6411,13.6411,13.6017,13.6017,158663.0
2015-07-30 15:10:00,17.27,17.28,17.22,17.25,144203.0,13.6017,13.6096,13.5623,13.5859,144203.0
2015-07-30 15:20:00,17.26,17.27,17.22,17.24,200126.0,13.5938,13.6017,13.5623,13.5781,200126.0
2015-07-30 15:30:00,17.24,17.27,17.2,17.23,221903.0,13.5781,13.6017,13.5466,13.5702,221903.0
2015-07-30 15:40:00,17.22,17.3,17.22,17.29,224682.0,13.5623,13.6253,13.5623,13.6174,224682.0
2015-07-30 15:50:00,17.29,17.34,17.26,17.28,683247.0,13.6174,13.6568,13.5938,13.6096,683247.0
2015-07-31 09:30:00,17.8,17.8,17.46,17.55,528832.0,14.0191,14.0191,13.7513,13.8222,528832.0
2015-07-31 09:40:00,17.55,17.59,17.44,17.47,254927.0,13.8222,13.8537,13.7356,13.7592,254927.0
2015-07-31 09:50:00,17.47,17.57,17.43,17.46,255361.0,13.7592,13.838,13.7277,13.7513,255361.0
2015-07-31 10:00:00,17.46,17.56,17.38,17.4,233596.0,13.7513,13.8301,13.6883,13.7041,233596.0
2015-07-31 10:10:00,17.4,17.4,17.23,17.28,273457.0,13.7041,13.7041,13.5702,13.6096,273457.0
2015-07-31 10:20:00,17.29,17.3,17.22,17.22,350693.0,13.6174,13.6253,13.5623,13.5623,350693.0
2015-07-31 10:30:00,17.23,17.23,17.11,17.21,450139.0,13.5702,13.5702,13.4757,13.5544,450139.0
2015-07-31 10:40:00,17.21,17.23,17.18,17.21,217377.0,13.5544,13.5702,13.5308,13.5544,217377.0
2015-07-31 10:50:00,17.21,17.22,17.17,17.2,204478.0,13.5544,13.5623,13.5229,13.5466,204478.0
2015-07-31 11:00:00,17.21,17.24,17.16,17.22,197729.0,13.5544,13.5781,13.5151,13.5623,197729.0
2015-07-31 11:10:00,17.22,17.24,17.18,17.21,216879.0,13.5623,13.5781,13.5308,13.5544,216879.0
2015-07-31 11:20:00,17.21,17.23,17.19,17.21,162604.0,13.5544,13.5702,13.5387,13.5544,162604.0
2015-07-31 11:30:00,17.21,17.23,17.18,17.2,272673.0,13.5544,13.5702,13.5308,13.5466,272673.0
2015-07-31 11:40:00,17.19,17.22,17.18,17.2,60012.0,13.5387,13.5623,13.5308,13.5466,60012.0
2015-07-31 11:50:00,17.2,17.22,17.18,17.19,105336.0,13.5466,13.5623,13.5308,13.5387,105336.0
2015-07-31 12:00:00,17.2,17.22,17.16,17.18,92058.0,13.5466,13.5623,13.5151,13.5308,92058.0
2015-07-31 12:10:00,17.17,17.19,17.15,17.16,93126.0,13.5229,13.5387,13.5072,13.5151,93126.0
2015-07-31 12:20:00,17.16,17.2,17.15,17.19,62822.0,13.5151,13.5466,13.5072,13.5387,62822.0
2015-07-31 12:30:00,17.19,17.21,17.18,17.21,128626.0,13.5387,13.5544,13.5308,13.5544,128626.0
2015-07-31 12:40:00,17.21,17.21,17.15,17.15,80082.0,13.5544,13.5544,13.5072,13.5072,80082.0
2015-07-31 12:50:00,17.16,17.19,17.13,17.15,139703.0,13.5151,13.5387,13.4914,13.5072,139703.0
2015-07-31 13:00:00,17.15,17.19,17.14,17.14,74124.0,13.5072,13.5387,13.4993,13.4993,74124.0
2015-07-31 13:10:00,17.14,17.17,17.11,17.16,116839.0,13.4993,13.5229,13.4757,13.5151,116839.0
2015-07-31 13:20:00,17.15,17.17,17.13,17.15,113356.0,13.5072,13.5229,13.4914,13.5072,113356.0
2015-07-31 13:30:00,17.15,17.18,17.14,17.17,90616.0,13.5072,13.5308,13.4993,13.5229,90616.0
2015-07-31 13:40:00,17.17,17.18,17.16,17.18,86586.0,13.5229,13.5308,13.5151,13.5308,86586.0
2015-07-31 13:50:00,17.18,17.23,17.17,17.22,127479.0,13.5308,13.5702,13.5229,13.5623,127479.0
2015-07-31 14:00:00,17.23,17.31,17.22,17.3,153769.0,13.5702,13.6332,13.5623,13.6253,153769.0
2015-07-31 14:10:00,17.3,17.33,17.23,17.27,140531.0,13.6253,13.6489,13.5702,13.6017,140531.0
2015-07-31 14:20:00,17.27,17.28,17.23,17.26,64247.0,13.6017,13.6096,13.5702,13.5938,64247.0
2015-07-31 14:30:00,17.26,17.27,17.23,17.27,71732.0,13.5938,13.6017,13.5702,13.6017,71732.0
2015-07-31 14:40:00,17.27,17.29,17.22,17.27,141590.0,13.6017,13.6174,13.5623,13.6017,141590.0
2015-07-31 14:50:00,17.27,17.29,17.22,17.22,101750.0,13.6017,13.6174,13.5623,13.5623,101750.0
2015-07-31 15:00:00,17.23,17.26,17.21,17.23,222940.0,13.5702,13.5938,13.5544,13.5702,222940.0
2015-07-31 15:10:00,17.22,17.25,17.21,17.23,112566.0,13.5623,13.5859,13.5544,13.5702,112566.0
2015-07-31 15:20:00,17.23,17.24,17.21,17.23,206652.0,13.5702,13.5781,13.5544,13.5702,206652.0
2015-07-31 15:30:00,17.23,17.24,17.17,17.19,336449.0,13.5702,13.5781,13.5229,13.5387,336449.0
2015-07-31 15:40:00,17.19,17.2,17.16,17.18,389417.0,13.5387,13.5466,13.5151,13.5308,389417.0
2015-07-31 15:50:00,17.17,17.19,17.15,17.16,1145307.0,13.5229,13.5387,13.5072,13.5151,1145307.0
2015-08-03 09:30:00,17.09,17.2,17.03,17.09,335106.0,13.4599,13.5466,13.4127,13.4599,335106.0
2015-08-03 09:40:00,17.09,17.09,16.92,16.96,255271.0,13.4599,13.4599,13.326,13.3575,255271.0
2015-08-03 09:50:00,16.97,16.99,16.87,16.92,198964.0,13.3654,13.3812,13.2867,13.326,198964.0
2015-08-03 10:00:00,16.91,16.93,16.86,16.9,251291.0,13.3182,13.3339,13.2788,13.3103,251291.0
2015-08-03 10:10:00,16.9,16.94,16.87,16.89,298404.0,13.3103,13.3418,13.2867,13.3024,298404.0
2015-08-03 10:20:00,16.9,16.91,16.8,16.81,230477.0,13.3103,13.3182,13.2315,13.2394,230477.0
2015-08-03 10:30:00,16.8,16.89,16.8,16.87,142998.0,13.2315,13.3024,13.2315,13.2867,142998.0
2015-08-03 10:40:00,16.87,16.9,16.83,16.89,197033.0,13.2867,13.3103,13.2552,13.3024,197033.0
2015-08-03 10:50:00,16.89,16.93,16.86,16.91,124855.0,13.3024,13.3339,13.2788,13.3182,124855.0
2015-08-03 11:00:00,16.91,16.93,16.83,16.85,205115.0,13.3182,13.3339,13.2552,13.2709,205115.0
2015-08-03 11:10:00,16.85,16.87,16.83,16.87,102844.0,13.2709,13.2867,13.2552,13.2867,102844.0
2015-08-03 11:20:00,16.87,16.87,16.77,16.8,244251.0,13.2867,13.2867,13.2079,13.2315,244251.0
2015-08-03 11:30:00,16.8,16.86,16.79,16.82,114798.0,13.2315,13.2788,13.2236,13.2473,114798.0
2015-08-03 11:40:00,16.82,16.83,16.71,16.72,166662.0,13.2473,13.2552,13.1606,13.1685,166662.0
2015-08-03 11:50:00,16.72,16.73,16.66,16.68,237875.0,13.1685,13.1764,13.1213,13.137,237875.0
2015-08-03 12:00:00,16.68,16.71,16.65,16.67,148909.0,13.137,13.1606,13.1134,13.1291,148909.0
2015-08-03 12:10:00,16.68,16.69,16.62,16.63,130947.0,13.137,13.1449,13.0898,13.0976,130947.0
2015-08-03 12:20:00,16.62,16.65,16.61,16.65,276135.0,13.0898,13.1134,13.0819,13.1134,276135.0
2015-08-03 12:30:00,16.64,16.65,16.6,16.63,125890.0,13.1055,13.1134,13.074,13.0976,125890.0
2015-08-03 12:40:00,16.63,16.65,16.6,16.62,105784.0,13.0976,13.1134,13.074,13.0898,105784.0
2015-08-03 12:50:00,16.62,16.65,16.61,16.64,121144.0,13.0898,13.1134,13.0819,13.1055,121144.0
2015-08-03 13:00:00,16.65,16.65,16.62,16.63,155195.0,13.1134,13.1134,13.0898,13.0976,155195.0
2015-08-03 13:10:00,16.64,16.65,16.62,16.64,62386.0,13.1055,13.1134,13.0898,13.1055,62386.0
2015-08-03 13:20:00,16.64,16.64,16.57,16.57,187760.0,13.1055,13.1055,13.0504,13.0504,187760.0
2015-08-03 13:30:00,16.57,16.65,16.57,16.62,133617.0,13.0504,13.1134,13.0504,13.0898,133617.0
2015-08-03 13:40:00,16.63,16.64,16.6,16.62,91467.0,13.0976,13.1055,13.074,13.0898,91467.0
2015-08-03 13:50:00,16.62,16.64,16.58,16.6,150192.0,13.0898,13.1055,13.0583,13.074,150192.0
2015-08-03 14:00:00,16.6,16.65,16.58,16.58,106865.0,13.074,13.1134,13.0583,13.0583,106865.0
2015-08-03 14:10:00,16.58,16.58,16.46,16.48,217191.0,13.0583,13.0583,12.9637,12.9795,217191.0
2015-08-03 14:20:00,16.47,16.5,16.44,16.48,127378.0,12.9716,12.9952,12.948,12.9795,127378.0
2015-08-03 14:30:00,16.47,16.5,16.46,16.48,240442.0,12.9716,12.9952,12.9637,12.9795,240442.0
2015-08-03 14:40:00,16.48,16.49,16.45,16.46,150999.0,12.9795,12.9874,12.9559,12.9637,150999.0
2015-08-03 14:50:00,16.46,16.47,16.43,16.46,181472.0,12.9637,12.9716,12.9401,12.9637,181472.0
2015-08-03 15:00:00,16.47,16.51,16.46,16.47,172624.0,12.9716,13.0031,12.9637,12.9716,172624.0
2015-08-03 15:10:00,16.47,16.47,16.41,16.43,219008.0,12.9716,12.9716,12.9244,12.9401,219008.0
2015-08-03 15:20:00,16.43,16.46,16.39,16.4,284018.0,12.9401,12.9637,12.9086,12.9165,284018.0
2015-08-03 15:30:00,16.39,16.46,16.39,16.43,291441.0,12.9086,12.9637,12.9086,12.9401,291441.0
2015-08-03 15:40:00,16.43,16.48,16.42,16.44,390718.0,12.9401,12.9795,12.9322,12.948,390718.0
2015-08-03 15:50:00,16.43,16.44,16.41,16.42,1079104.0,12.9401,12.948,12.9244,12.9322,1079104.0
2015-08-04 09:30:00,16.62,16.84,16.61,16.72,345537.0,13.0898,13.263,13.0819,13.1685,345537.0
2015-08-04 09:40:00,16.72,16.8,16.62,16.78,283873.0,13.1685,13.2315,13.0898,13.2158,283873.0
2015-08-04 09:50:00,16.77,16.78,16.56,16.56,276703.0,13.2079,13.2158,13.0425,13.0425,276703.0
2015-08-04 10:00:00,16.57,16.57,16.44,16.51,446315.0,13.0504,13.0504,12.948,13.0031,446315.0
2015-08-04 10:10:00,16.51,16.52,16.47,16.5,279028.0,13.0031,13.011,12.9716,12.9952,279028.0
2015-08-04 10:20:00,16.49,16.5,16.4,16.42,274165.0,12.9874,12.9952,12.9165,12.9322,274165.0
2015-08-04 10:30:00,16.42,16.49,16.37,16.37,160407.0,12.9322,12.9874,12.8929,12.8929,160407.0
2015-08-04 10:40:00,16.37,16.47,16.36,16.46,158641.0,12.8929,12.9716,12.885,12.9637,158641.0
2015-08-04 10:50:00,16.45,16.5,16.42,16.48,157443.0,12.9559,12.9952,12.9322,12.9795,157443.0
2015-08-04 11:00:00,16.48,16.49,16.44,16.48,206886.0,12.9795,12.9874,12.948,12.9795,206886.0
2015-08-04 11:10:00,16.47,16.48,16.44,16.48,159647.0,12.9716,12.9795,12.948,12.9795,159647.0
2015-08-04 11:20:00,16.48,16.48,16.45,16.48,352427.0,12.9795,12.9795,12.9559,12.9795,352427.0
2015-08-04 11:30:00,16.48,16.49,16.44,16.48,335323.0,12.9795,12.9874,12.948,12.9795,335323.0
2015-08-04 11:40:00,16.48,16.48,16.45,16.48,287927.0,12.9795,12.9795,12.9559,12.9795,287927.0
2015-08-04 11:50:00,16.47,16.48,16.43,16.45,149144.0,12.9716,12.9795,12.9401,12.9559,149144.0
2015-08-04 12:00:00,16.44,16.48,16.43,16.47,101394.0,12.948,12.9795,12.9401,12.9716,101394.0
2015-08-04 12:10:00,16.48,16.48,16.43,16.46,143867.0,12.9795,12.9795,12.9401,12.9637,143867.0
2015-08-04 12:20:00,16.46,16.47,16.4,16.44,95149.0,12.9637,12.9716,12.9165,12.948,95149.0
2015-08-04 12:30:00,16.44,16.46,16.42,16.45,112398.0,12.948,12.9637,12.9322,12.9559,112398.0
2015-08-04 12:40:00,16.45,16.45,16.44,16.45,65272.0,12.9559,12.9559,12.948,12.9559,65272.0
2015-08-04 12:50:00,16.45,16.45,16.42,16.42,137421.0,12.9559,12.9559,12.9322,12.9322,137421.0
2015-08-04 13:00:00,16.42,16.45,16.38,16.4,106997.0,12.9322,12.9559,12.9007,12.9165,106997.0
2015-08-04 13:10:00,16.4,16.42,16.39,16.4,43275.0,12.9165,12.9322,12.9086,12.9165,43275.0
2015-08-04 13:20:00,16.4,16.41,16.33,16.37,122239.0,12.9165,12.9244,12.8614,12.8929,122239.0
2015-08-04 13:30:00,16.37,16.4,16.33,16.38,177152.0,12.8929,12.9165,12.8614,12.9007,177152.0
2015-08-04 13:40:00,16.38,16.38,16.22,16.24,239779.0,12.9007,12.9007,12.7747,12.7905,239779.0
2015-08-04 13:50:00,16.23,16.4,16.23,16.4,283890.0,12.7826,12.9165,12.7826,12.9165,283890.0
2015-08-04 14:00:00,16.4,16.45,16.32,16.45,238785.0,12.9165,12.9559,12.8535,12.9559,238785.0
2015-08-04 14:10:00,16.44,16.48,16.42,16.44,324023.0,12.948,12.9795,12.9322,12.948,324023.0
2015-08-04 14:20:00,16.44,16.48,16.42,16.47,82579.0,12.948,12.9795,12.9322,12.9716,82579.0
2015-08-04 14:30:00,16.48,16.48,16.42,16.46,168246.0,12.9795,12.9795,12.9322,12.9637,168246.0
2015-08-04 14:40:00,16.46,16.47,16.42,16.47,243008.0,12.9637,12.9716,12.9322,12.9716,243008.0
2015-08-04 14:50:00,16.46,16.47,16.42,16.43,240421.0,12.9637,12.9716,12.9322,12.9401,240421.0
2015-08-04 15:00:00,16.44,16.48,16.43,16.47,199151.0,12.948,12.9795,12.9401,12.9716,199151.0
2015-08-04 15:10:00,16.46,16.47,16.42,16.45,167406.0,12.9637,12.9716,12.9322,12.9559,167406.0
2015-08-04 15:20:00,16.45,16.45,16.41,16.42,209247.0,12.9559,12.9559,12.9244,12.9322,209247.0
2015-08-04 15:30:00,16.42,16.44,16.38,16.38,187589.0,12.9322,12.948,12.9007,12.9007,187589.0
2015-08-04 15:40:00,16.38,16.42,16.35,16.4,251462.0,12.9007,12.9322,12.8771,12.9165,251462.0
2015-08-04 15:50:00,16.4,16.44,16.39,16.4,891256.0,12.9165,12.948,12.9086,12.9165,891256.0
2015-08-05 09:30:00,16.65,16.94,16.65,16.83,469975.0,13.1134,13.3418,13.1134,13.2552,469975.0
2015-08-05 09:40:00,16.83,16.87,16.72,16.73,203659.0,13.2552,13.2867,13.1685,13.1764,203659.0
2015-08-05 09:50:00,16.73,16.79,16.67,16.75,263857.0,13.1764,13.2236,13.1291,13.1921,263857.0
2015-08-05 10:00:00,16.74,16.75,16.52,16.55,266078.0,13.1843,13.1921,13.011,13.0346,266078.0
2015-08-05 10:10:00,16.54,16.67,16.52,16.6,264035.0,13.0267,13.1291,13.011,13.074,264035.0
2015-08-05 10:20:00,16.59,16.72,16.59,16.68,325411.0,13.0661,13.1685,13.0661,13.137,325411.0
2015-08-05 10:30:00,16.68,16.82,16.68,16.73,297808.0,13.137,13.2473,13.137,13.1764,297808.0
2015-08-05 10:40:00,16.72,16.74,16.63,16.63,242916.0,13.1685,13.1843,13.0976,13.0976,242916.0
2015-08-05 10:50:00,16.64,16.67,16.57,16.59,136934.0,13.1055,13.1291,13.0504,13.0661,136934.0
2015-08-05 11:00:00,16.6,16.63,16.52,16.57,148732.0,13.074,13.0976,13.011,13.0504,148732.0
2015-08-05 11:10:00,16.56,16.57,16.51,16.52,109200.0,13.0425,13.0504,13.0031,13.011,109200.0
2015-08-05 11:20:00,16.51,16.61,16.51,16.54,98571.0,13.0031,13.0819,13.0031,13.0267,98571.0
2015-08-05 11:30:00,16.54,16.56,16.51,16.52,107147.0,13.0267,13.0425,13.0031,13.011,107147.0
2015-08-05 11:40:00,16.52,16.53,16.48,16.5,235434.0,13.011,13.0189,12.9795,12.9952,235434.0
2015-08-05 11:50:00,16.5,16.52,16.46,16.5,160265.0,12.9952,13.011,12.9637,12.9952,160265.0
2015-08-05 12:00:00,16.5,16.52,16.49,16.51,161792.0,12.9952,13.011,12.9874,13.0031,161792.0
2015-08-05 12:10:00,16.51,16.53,16.48,16.5,253801.0,13.0031,13.0189,12.9795,12.9952,253801.0
2015-08-05 12:20:00,16.49,16.52,16.48,16.51,119054.0,12.9874,13.011,12.9795,13.0031,119054.0
2015-08-05 12:30:00,16.51,16.51,16.47,16.5,73710.0,13.0031,13.0031,12.9716,12.9952,73710.0
2015-08-05 12:40:00,16.5,16.53,16.44,16.46,123509.0,12.9952,13.0189,12.948,12.9637,123509.0
2015-08-05 12:50:00,16.46,16.47,16.43,16.44,108280.0,12.9637,12.9716,12.9401,12.948,108280.0
2015-08-05 13:00:00,16.44,16.48,16.42,16.46,76262.0,12.948,12.9795,12.9322,12.9637,76262.0
2015-08-05 13:10:00,16.47,16.47,16.42,16.43,100246.0,12.9716,12.9716,12.9322,12.9401,100246.0
2015-08-05 13:20:00,16.43,16.46,16.42,16.45,62047.0,12.9401,12.9637,12.9322,12.9559,62047.0
2015-08-05 13:30:00,16.45,16.46,16.43,16.45,132579.0,12.9559,12.9637,12.9401,12.9559,132579.0
2015-08-05 13:40:00,16.44,16.51,16.44,16.49,71867.0,12.948,13.0031,12.948,12.9874,71867.0
2015-08-05 13:50:00,16.48,16.49,16.43,16.44,78688.0,12.9795,12.9874,12.9401,12.948,78688.0
2015-08-05 14:00:00,16.44,16.44,16.42,16.42,47808.0,12.948,12.948,12.9322,12.9322,47808.0
2015-08-05 14:10:00,16.43,16.45,16.41,16.45,65125.0,12.9401,12.9559,12.9244,12.9559,65125.0
2015-08-05 14:20:00,16.44,16.47,16.42,16.46,70835.0,12.948,12.9716,12.9322,12.9637,70835.0
2015-08-05 14:30:00,16.46,16.47,16.43,16.44,85693.0,12.9637,12.9716,12.9401,12.948,85693.0
2015-08-05 14:40:00,16.44,16.44,16.4,16.4,60249.0,12.948,12.948,12.9165,12.9165,60249.0
2015-08-05 14:50:00,16.4,16.41,16.37,16.38,86311.0,12.9165,12.9244,12.8929,12.9007,86311.0
2015-08-05 15:00:00,16.38,16.43,16.37,16.41,152562.0,12.9007,12.9401,12.8929,12.9244,152562.0
2015-08-05 15:10:00,16.41,16.42,16.37,16.38,198826.0,12.9244,12.9322,12.8929,12.9007,198826.0
2015-08-05 15:20:00,16.37,16.39,16.35,16.35,152925.0,12.8929,12.9086,12.8771,12.8771,152925.0
2015-08-05 15:30:00,16.35,16.37,16.34,16.34,163961.0,12.8771,12.8929,12.8692,12.8692,163961.0
2015-08-05 15:40:00,16.35,16.39,16.33,16.34,224617.0,12.8771,12.9086,12.8614,12.8692,224617.0
2015-08-05 15:50:00,16.34,16.37,16.31,16.35,678859.0,12.8692,12.8929,12.8456,12.8771,678859.0
2015-08-06 09:30:00,16.44,16.44,16.28,16.36,221133.0,12.948,12.948,12.822,12.885,221133.0
2015-08-06 09:40:00,16.37,16.45,16.26,16.43,121015.0,12.8929,12.9559,12.8062,12.9401,121015.0
2015-08-06 09:50:00,16.43,16.52,16.33,16.52,321290.0,12.9401,13.011,12.8614,13.011,321290.0
2015-08-06 10:00:00,16.52,16.53,16.43,16.45,281359.0,13.011,13.0189,12.9401,12.9559,281359.0
2015-08-06 10:10:00,16.45,16.69,16.44,16.66,398048.0,12.9559,13.1449,12.948,13.1213,398048.0
2015-08-06 10:20:00,16.66,16.77,16.64,16.71,280222.0,13.1213,13.2079,13.1055,13.1606,280222.0
2015-08-06 10:30:00,16.71,16.85,16.7,16.8,383303.0,13.1606,13.2709,13.1528,13.2315,383303.0
2015-08-06 10:40:00,16.81,16.84,16.72,16.82,219045.0,13.2394,13.263,13.1685,13.2473,219045.0
2015-08-06 10:50:00,16.83,16.85,16.7,16.73,257231.0,13.2552,13.2709,13.1528,13.1764,257231.0
2015-08-06 11:00:00,16.73,16.76,16.7,16.71,174086.0,13.1764,13.2,13.1528,13.1606,174086.0
2015-08-06 11:10:00,16.71,16.75,16.68,16.73,123810.0,13.1606,13.1921,13.137,13.1764,123810.0
2015-08-06 11:20:00,16.74,16.75,16.67,16.67,164950.0,13.1843,13.1921,13.1291,13.1291,164950.0
2015-08-06 11:30:00,16.67,16.75,16.63,16.73,142823.0,13.1291,13.1921,13.0976,13.1764,142823.0
2015-08-06 11:40:00,16.72,16.76,16.71,16.76,176251.0,13.1685,13.2,13.1606,13.2,176251.0
2015-08-06 11:50:00,16.75,16.82,16.73,16.81,163426.0,13.1921,13.2473,13.1764,13.2394,163426.0
2015-08-06 12:00:00,16.8,16.81,16.72,16.77,180313.0,13.2315,13.2394,13.1685,13.2079,180313.0
2015-08-06 12:10:00,16.77,16.87,16.75,16.84,503751.0,13.2079,13.2867,13.1921,13.263,503751.0
2015-08-06 12:20:00,16.83,16.83,16.76,16.8,158390.0,13.2552,13.2552,13.2,13.2315,158390.0
2015-08-06 12:30:00,16.81,16.81,16.72,16.76,141324.0,13.2394,13.2394,13.1685,13.2,141324.0
2015-08-06 12:40:00,16.75,16.79,16.73,16.78,132377.0,13.1921,13.2236,13.1764,13.2158,132377.0
2015-08-06 12:50:00,16.77,16.78,16.6,16.62,181509.0,13.2079,13.2158,13.074,13.0898,181509.0
2015-08-06 13:00:00,16.63,16.66,16.59,16.63,174404.0,13.0976,13.1213,13.0661,13.0976,174404.0
2015-08-06 13:10:00,16.62,16.62,16.49,16.5,186586.0,13.0898,13.0898,12.9874,12.9952,186586.0
2015-08-06 13:20:00,16.49,16.58,16.49,16.54,165949.0,12.9874,13.0583,12.9874,13.0267,165949.0
2015-08-06 13:30:00,16.53,16.55,16.5,16.51,129573.0,13.0189,13.0346,12.9952,13.0031,129573.0
2015-08-06 13:40:00,16.5,16.54,16.46,16.53,200959.0,12.9952,13.0267,12.9637,13.0189,200959.0
2015-08-06 13:50:00,16.52,16.65,16.52,16.65,119903.0,13.011,13.1134,13.011,13.1134,119903.0
2015-08-06 14:00:00,16.64,16.65,16.57,16.57,123913.0,13.1055,13.1134,13.0504,13.0504,123913.0
2015-08-06 14:10:00,16.57,16.58,16.51,16.56,145401.0,13.0504,13.0583,13.0031,13.0425,145401.0
2015-08-06 14:20:00,16.55,16.63,16.54,16.63,90011.0,13.0346,13.0976,13.0267,13.0976,90011.0
2015-08-06 14:30:00,16.64,16.64,16.55,16.56,125018.0,13.1055,13.1055,13.0346,13.0425,125018.0
2015-08-06 14:40:00,16.57,16.6,16.56,16.6,58904.0,13.0504,13.074,13.0425,13.074,58904.0
2015-08-06 14:50:00,16.59,16.6,16.54,16.57,91286.0,13.0661,13.074,13.0267,13.0504,91286.0
2015-08-06 15:00:00,16.57,16.58,16.49,16.5,165774.0,13.0504,13.0583,12.9874,12.9952,165774.0
2015-08-06 15:10:00,16.5,16.53,16.46,16.52,191413.0,12.9952,13.0189,12.9637,13.011,191413.0
2015-08-06 15:20:00,16.52,16.52,16.39,16.4,344248.0,13.011,13.011,12.9086,12.9165,344248.0
2015-08-06 15:30:00,16.41,16.44,16.36,16.36,218619.0,12.9244,12.948,12.885,12.885,218619.0
2015-08-06 15:40:00,16.36,16.41,16.34,16.37,565034.0,12.885,12.9244,12.8692,12.8929,565034.0
2015-08-06 15:50:00,16.37,16.4,16.33,16.35,1004514.0,12.8929,12.9165,12.8614,12.8771,1004514.0
2015-08-07 09:30:00,16.37,16.61,16.37,16.59,310574.0,12.8929,13.0819,12.8929,13.0661,310574.0
2015-08-07 09:40:00,16.59,16.65,16.53,16.61,257862.0,13.0661,13.1134,13.0189,13.0819,257862.0
2015-08-07 09:50:00,16.61,16.7,16.47,16.47,252927.0,13.0819,13.1528,12.9716,12.9716,252927.0
2015-08-07 10:00:00,16.46,16.46,16.3,16.34,477734.0,12.9637,12.9637,12.8377,12.8692,477734.0
2015-08-07 10:10:00,16.33,16.47,16.32,16.44,272735.0,12.8614,12.9716,12.8535,12.948,272735.0
2015-08-07 10:20:00,16.44,16.58,16.44,16.51,282772.0,12.948,13.0583,12.948,13.0031,282772.0
2015-08-07 10:30:00,16.52,16.58,16.5,16.57,200261.0,13.011,13.0583,12.9952,13.0504,200261.0
2015-08-07 10:40:00,16.58,16.69,16.57,16.66,440507.0,13.0583,13.1449,13.0504,13.1213,440507.0
2015-08-07 10:50:00,16.65,16.72,16.58,16.59,304179.0,13.1134,13.1685,13.0583,13.0661,304179.0
2015-08-07 11:00:00,16.58,16.66,16.54,16.57,298777.0,13.0583,13.1213,13.0267,13.0504,298777.0
2015-08-07 11:10:00,16.58,16.59,16.5,16.51,267729.0,13.0583,13.0661,12.9952,13.0031,267729.0
2015-08-07 11:20:00,16.51,16.54,16.42,16.43,265059.0,13.0031,13.0267,12.9322,12.9401,265059.0
2015-08-07 11:30:00,16.43,16.46,16.38,16.4,189204.0,12.9401,12.9637,12.9007,12.9165,189204.0
2015-08-07 11:40:00,16.4,16.56,16.4,16.47,232039.0,12.9165,13.0425,12.9165,12.9716,232039.0
2015-08-07 11:50:00,16.47,16.48,16.35,16.39,229437.0,12.9716,12.9795,12.8771,12.9086,229437.0
2015-08-07 12:00:00,16.4,16.44,16.38,16.4,114648.0,12.9165,12.948,12.9007,12.9165,114648.0
2015-08-07 12:10:00,16.39,16.41,16.34,16.38,138569.0,12.9086,12.9244,12.8692,12.9007,138569.0
2015-08-07 12:20:00,16.38,16.41,16.32,16.32,346115.0,12.9007,12.9244,12.8535,12.8535,346115.0
2015-08-07 12:30:00,16.32,16.34,16.28,16.34,176009.0,12.8535,12.8692,12.822,12.8692,176009.0
2015-08-07 12:40:00,16.34,16.42,16.34,16.38,164479.0,12.8692,12.9322,12.8692,12.9007,164479.0
2015-08-07 12:50:00,16.38,16.43,16.29,16.32,855854.0,12.9007,12.9401,12.8299,12.8535,855854.0
2015-08-07 13:00:00,16.33,16.36,16.29,16.35,282782.0,12.8614,12.885,12.8299,12.8771,282782.0
2015-08-07 13:10:00,16.34,16.42,16.32,16.41,143095.0,12.8692,12.9322,12.8535,12.9244,143095.0
2015-08-07 13:20:00,16.41,16.46,16.4,16.43,147269.0,12.9244,12.9637,12.9165,12.9401,147269.0
2015-08-07 13:30:00,16.44,16.5,16.43,16.47,172554.0,12.948,12.9952,12.9401,12.9716,172554.0
2015-08-07 13:40:00,16.46,16.48,16.44,16.48,153614.0,12.9637,12.9795,12.948,12.9795,153614.0
2015-08-07 13:50:00,16.47,16.48,16.37,16.37,112135.0,12.9716,12.9795,12.8929,12.8929,112135.0
2015-08-07 14:00:00,16.37,16.4,16.35,16.39,76151.0,12.8929,12.9165,12.8771,12.9086,76151.0
2015-08-07 14:10:00,16.39,16.39,16.34,16.35,75489.0,12.9086,12.9086,12.8692,12.8771,75489.0
2015-08-07 14:20:00,16.35,16.37,16.31,16.37,111048.0,12.8771,12.8929,12.8456,12.8929,111048.0
2015-08-07 14:30:00,16.37,16.37,16.25,16.27,172871.0,12.8929,12.8929,12.7983,12.8141,172871.0
2015-08-07 14:40:00,16.26,16.27,16.18,16.21,220218.0,12.8062,12.8141,12.7432,12.7668,220218.0
2015-08-07 14:50:00,16.2,16.26,16.18,16.22,116539.0,12.759,12.8062,12.7432,12.7747,116539.0
2015-08-07 15:00:00,16.22,16.22,16.11,16.13,214367.0,12.7747,12.7747,12.6881,12.7038,214367.0
2015-08-07 15:10:00,16.13,16.17,16.09,16.17,226711.0,12.7038,12.7353,12.6723,12.7353,226711.0
2015-08-07 15:20:00,16.17,16.18,16.09,16.12,296570.0,12.7353,12.7432,12.6723,12.696,296570.0
2015-08-07 15:30:00,16.12,16.15,16.08,16.11,168856.0,12.696,12.7196,12.6645,12.6881,168856.0
2015-08-07 15:40:00,16.11,16.14,16.09,16.13,188511.0,12.6881,12.7117,12.6723,12.7038,188511.0
2015-08-07 15:50:00,16.14,16.15,16.11,16.13,541848.0,12.7117,12.7196,12.6881,12.7038,541848.0
2015-08-10 09:30:00,16.29,16.29,16.07,16.21,343384.0,12.8299,12.8299,12.6566,12.7668,343384.0
2015-08-10 09:40:00,16.22,16.39,16.14,16.37,314856.0,12.7747,12.9086,12.7117,12.8929,314856.0
2015-08-10 09:50:00,16.37,16.54,16.35,16.49,462017.0,12.8929,13.0267,12.8771,12.9874,462017.0
2015-08-10 10:00:00,16.5,16.56,16.45,16.52,226446.0,12.9952,13.0425,12.9559,13.011,226446.0
2015-08-10 10:10:00,16.53,16.66,16.5,16.62,235418.0,13.0189,13.1213,12.9952,13.0898,235418.0
2015-08-10 10:20:00,16.62,16.68,16.57,16.66,198081.0,13.0898,13.137,13.0504,13.1213,198081.0
2015-08-10 10:30:00,16.67,16.68,16.59,16.6,210222.0,13.1291,13.137,13.0661,13.074,210222.0
2015-08-10 10:40:00,16.6,16.75,16.6,16.67,356732.0,13.074,13.1921,13.074,13.1291,356732.0
2015-08-10 10:50:00,16.67,16.73,16.61,16.72,476492.0,13.1291,13.1764,13.0819,13.1685,476492.0
2015-08-10 11:00:00,16.72,16.82,16.72,16.78,305959.0,13.1685,13.2473,13.1685,13.2158,305959.0
2015-08-10 11:10:00,16.78,16.84,16.77,16.84,236118.0,13.2158,13.263,13.2079,13.263,236118.0
2015-08-10 11:20:00,16.84,16.89,16.81,16.89,282002.0,13.263,13.3024,13.2394,13.3024,282002.0
2015-08-10 11:30:00,16.89,16.93,16.86,16.91,256118.0,13.3024,13.3339,13.2788,13.3182,256118.0
2015-08-10 11:40:00,16.91,16.97,16.88,16.95,197122.0,13.3182,13.3654,13.2945,13.3497,197122.0
2015-08-10 11:50:00,16.95,16.96,16.89,16.92,196154.0,13.3497,13.3575,13.3024,13.326,196154.0
2015-08-10 12:00:00,16.92,16.93,16.83,16.84,127020.0,13.326,13.3339,13.2552,13.263,127020.0
2015-08-10 12:10:00,16.84,16.93,16.82,16.93,120892.0,13.263,13.3339,13.2473,13.3339,120892.0
2015-08-10 12:20:00,16.92,16.93,16.86,16.87,163998.0,13.326,13.3339,13.2788,13.2867,163998.0
2015-08-10 12:30:00,16.86,16.95,16.86,16.94,140249.0,13.2788,13.3497,13.2788,13.3418,140249.0
2015-08-10 12:40:00,16.94,16.96,16.92,16.96,87956.0,13.3418,13.3575,13.326,13.3575,87956.0
2015-08-10 12:50:00,16.97,17.03,16.94,17.03,94846.0,13.3654,13.4127,13.3418,13.4127,94846.0
2015-08-10 13:00:00,17.03,17.05,17.0,17.05,110316.0,13.4127,13.4284,13.389,13.4284,110316.0
2015-08-10 13:10:00,17.05,17.07,16.96,16.97,167969.0,13.4284,13.4442,13.3575,13.3654,167969.0
2015-08-10 13:20:00,16.98,16.98,16.83,16.93,160075.0,13.3733,13.3733,13.2552,13.3339,160075.0
2015-08-10 13:30:00,16.93,16.94,16.88,16.89,112610.0,13.3339,13.3418,13.2945,13.3024,112610.0
2015-08-10 13:40:00,16.89,16.93,16.81,16.83,113145.0,13.3024,13.3339,13.2394,13.2552,113145.0
2015-08-10 13:50:00,16.82,16.83,16.76,16.8,121641.0,13.2473,13.2552,13.2,13.2315,121641.0
2015-08-10 14:00:00,16.8,16.85,16.79,16.82,172732.0,13.2315,13.2709,13.2236,13.2473,172732.0
2015-08-10 14:10:00,16.82,16.85,16.81,16.85,83944.0,13.2473,13.2709,13.2394,13.2709,83944.0
2015-08-10 14:20:00,16.84,16.84,16.8,16.82,65108.0,13.263,13.263,13.2315,13.2473,65108.0
2015-08-10 14:30:00,16.82,16.89,16.8,16.89,99816.0,13.2473,13.3024,13.2315,13.3024,99816.0
2015-08-10 14:40:00,16.89,16.9,16.87,16.9,83364.0,13.3024,13.3103,13.2867,13.3103,83364.0
2015-08-10 14:50:00,16.9,16.99,16.89,16.99,155438.0,13.3103,13.3812,13.3024,13.3812,155438.0
2015-08-10 15:00:00,16.98,17.0,16.88,16.9,235356.0,13.3733,13.389,13.2945,13.3103,235356.0
2015-08-10 15:10:00,16.9,16.96,16.9,16.96,91830.0,13.3103,13.3575,13.3103,13.3575,91830.0
2015-08-10 15:20:00,16.96,16.99,16.95,16.99,105435.0,13.3575,13.3812,13.3497,13.3812,105435.0
2015-08-10 15:30:00,16.99,16.99,16.92,16.95,284128.0,13.3812,13.3812,13.326,13.3497,284128.0
2015-08-10 15:40:00,16.95,16.99,16.94,16.96,266655.0,13.3497,13.3812,13.3418,13.3575,266655.0
2015-08-10 15:50:00,16.97,16.97,16.91,16.95,1109989.0,13.3654,13.3654,13.3182,13.3497,1109989.0
2015-08-11 09:30:00,17.0,17.1,16.84,16.89,486763.0,13.389,13.4678,13.263,13.3024,486763.0
2015-08-11 09:40:00,16.89,16.93,16.72,16.89,470099.0,13.3024,13.3339,13.1685,13.3024,470099.0
2015-08-11 09:50:00,16.88,17.02,16.78,16.95,399776.0,13.2945,13.4048,13.2158,13.3497,399776.0
2015-08-11 10:00:00,16.95,16.95,16.79,16.85,135029.0,13.3497,13.3497,13.2236,13.2709,135029.0
2015-08-11 10:10:00,16.84,16.85,16.75,16.77,175151.0,13.263,13.2709,13.1921,13.2079,175151.0
2015-08-11 10:20:00,16.76,16.8,16.64,16.64,288199.0,13.2,13.2315,13.1055,13.1055,288199.0
2015-08-11 10:30:00,16.63,16.74,16.61,16.65,219871.0,13.0976,13.1843,13.0819,13.1134,219871.0
2015-08-11 10:40:00,16.64,16.71,16.62,16.69,171707.0,13.1055,13.1606,13.0898,13.1449,171707.0
2015-08-11 10:50:00,16.69,16.69,16.58,16.59,147845.0,13.1449,13.1449,13.0583,13.0661,147845.0
2015-08-11 11:00:00,16.59,16.78,16.58,16.76,211989.0,13.0661,13.2158,13.0583,13.2,211989.0
2015-08-11 11:10:00,16.76,16.87,16.75,16.77,226468.0,13.2,13.2867,13.1921,13.2079,226468.0
2015-08-11 11:20:00,16.77,16.8,16.73,16.8,104884.0,13.2079,13.2315,13.1764,13.2315,104884.0
2015-08-11 11:30:00,16.8,17.0,16.78,16.99,216671.0,13.2315,13.389,13.2158,13.3812,216671.0
2015-08-11 11:40:00,16.99,17.01,16.81,16.84,139242.0,13.3812,13.3969,13.2394,13.263,139242.0
2015-08-11 11:50:00,16.84,16.84,16.73,16.82,172623.0,13.263,13.263,13.1764,13.2473,172623.0
2015-08-11 12:00:00,16.83,16.88,16.81,16.88,96508.0,13.2552,13.2945,13.2394,13.2945,96508.0
2015-08-11 12:10:00,16.89,16.9,16.75,16.75,104778.0,13.3024,13.3103,13.1921,13.1921,104778.0
2015-08-11 12:20:00,16.76,16.76,16.68,16.73,87369.0,13.2,13.2,13.137,13.1764,87369.0
2015-08-11 12:30:00,16.73,16.81,16.72,16.79,87420.0,13.1764,13.2394,13.1685,13.2236,87420.0
2015-08-11 12:40:00,16.79,16.8,16.69,16.69,126723.0,13.2236,13.2315,13.1449,13.1449,126723.0
2015-08-11 12:50:00,16.7,16.81,16.68,16.77,174310.0,13.1528,13.2394,13.137,13.2079,174310.0
2015-08-11 13:00:00,16.77,16.84,16.75,16.78,145321.0,13.2079,13.263,13.1921,13.2158,145321.0
2015-08-11 13:10:00,16.78,16.8,16.71,16.75,167716.0,13.2158,13.2315,13.1606,13.1921,167716.0
2015-08-11 13:20:00,16.75,16.8,16.72,16.8,92227.0,13.1921,13.2315,13.1685,13.2315,92227.0
2015-08-11 13:30:00,16.8,16.81,16.76,16.8,121318.0,13.2315,13.2394,13.2,13.2315,121318.0
2015-08-11 13:40:00,16.8,16.87,16.78,16.86,119263.0,13.2315,13.2867,13.2158,13.2788,119263.0
2015-08-11 13:50:00,16.86,16.9,16.79,16.79,108600.0,13.2788,13.3103,13.2236,13.2236,108600.0
2015-08-11 14:00:00,16.79,16.81,16.77,16.8,74612.0,13.2236,13.2394,13.2079,13.2315,74612.0
2015-08-11 14:10:00,16.8,16.94,16.8,16.92,153771.0,13.2315,13.3418,13.2315,13.326,153771.0
2015-08-11 14:20:00,16.92,17.02,16.89,16.96,169970.0,13.326,13.4048,13.3024,13.3575,169970.0
2015-08-11 14:30:00,16.97,17.01,16.9,16.9,177440.0,13.3654,13.3969,13.3103,13.3103,177440.0
2015-08-11 14:40:00,16.9,16.93,16.84,16.85,142579.0,13.3103,13.3339,13.263,13.2709,142579.0
2015-08-11 14:50:00,16.85,16.9,16.82,16.89,154480.0,13.2709,13.3103,13.2473,13.3024,154480.0
2015-08-11 15:00:00,16.88,16.89,16.84,16.86,132354.0,13.2945,13.3024,13.263,13.2788,132354.0
2015-08-11 15:10:00,16.85,16.93,16.85,16.92,161439.0,13.2709,13.3339,13.2709,13.326,161439.0
2015-08-11 15:20:00,16.91,16.94,16.89,16.93,162720.0,13.3182,13.3418,13.3024,13.3339,162720.0
2015-08-11 15:30:00,16.93,16.95,16.89,16.95,217912.0,13.3339,13.3497,13.3024,13.3497,217912.0
2015-08-11 15:40:00,16.95,17.04,16.91,17.04,521490.0,13.3497,13.4205,13.3182,13.4205,521490.0
2015-08-11 15:50:00,17.03,17.06,16.98,17.03,1218242.0,13.4127,13.4363,13.3733,13.4127,1218242.0
2015-08-12 09:30:00,17.34,17.74,17.34,17.68,819249.0,13.6568,13.9719,13.6568,13.9246,819249.0
2015-08-12 09:40:00,17.68,18.05,17.68,18.03,724688.0,13.9246,14.216,13.9246,14.2003,724688.0
2015-08-12 09:50:00,18.02,18.16,17.93,18.12,599880.0,14.1924,14.3026,14.1215,14.2711,599880.0
2015-08-12 10:00:00,18.12,18.16,18.02,18.04,532714.0,14.2711,14.3026,14.1924,14.2081,532714.0
2015-08-12 10:10:00,18.04,18.25,18.04,18.23,379382.0,14.2081,14.3735,14.2081,14.3578,379382.0
2015-08-12 10:20:00,18.23,18.42,18.2,18.41,725419.0,14.3578,14.5074,14.3341,14.4995,725419.0
2015-08-12 10:30:00,18.42,18.44,18.14,18.23,521265.0,14.5074,14.5232,14.2869,14.3578,521265.0
2015-08-12 10:40:00,18.23,18.27,18.14,18.15,339877.0,14.3578,14.3893,14.2869,14.2948,339877.0
2015-08-12 10:50:00,18.15,18.16,18.07,18.14,409732.0,14.2948,14.3026,14.2318,14.2869,409732.0
2015-08-12 11:00:00,18.13,18.24,18.11,18.19,316950.0,14.279,14.3657,14.2633,14.3263,316950.0
2015-08-12 11:10:00,18.2,18.21,18.06,18.09,403820.0,14.3341,14.342,14.2239,14.2475,403820.0
2015-08-12 11:20:00,18.09,18.1,17.9,17.91,283214.0,14.2475,14.2554,14.0979,14.1057,283214.0
2015-08-12 11:30:00,17.91,18.06,17.9,17.98,266299.0,14.1057,14.2239,14.0979,14.1609,266299.0
2015-08-12 11:40:00,17.99,18.02,17.87,17.97,249353.0,14.1688,14.1924,14.0742,14.153,249353.0
2015-08-12 11:50:00,17.97,18.16,17.96,18.14,227158.0,14.153,14.3026,14.1451,14.2869,227158.0
2015-08-12 12:00:00,18.14,18.17,17.99,18.01,258175.0,14.2869,14.3105,14.1688,14.1845,258175.0
2015-08-12 12:10:00,18.01,18.08,18.0,18.02,189219.0,14.1845,14.2396,14.1766,14.1924,189219.0
2015-08-12 12:20:00,18.02,18.03,17.86,17.95,235945.0,14.1924,14.2003,14.0664,14.1373,235945.0
2015-08-12 12:30:00,17.95,17.98,17.88,17.97,168316.0,14.1373,14.1609,14.0821,14.153,168316.0
2015-08-12 12:40:00,17.97,18.05,17.96,17.98,175266.0,14.153,14.216,14.1451,14.1609,175266.0
2015-08-12 12:50:00,17.98,18.0,17.89,17.89,186363.0,14.1609,14.1766,14.09,14.09,186363.0
2015-08-12 13:00:00,17.9,17.95,17.86,17.89,184098.0,14.0979,14.1373,14.0664,14.09,184098.0
2015-08-12 13:10:00,17.9,17.97,17.85,17.95,172337.0,14.0979,14.153,14.0585,14.1373,172337.0
2015-08-12 13:20:00,17.96,17.99,17.84,17.87,136084.0,14.1451,14.1688,14.0506,14.0742,136084.0
2015-08-12 13:30:00,17.87,17.9,17.78,17.8,122869.0,14.0742,14.0979,14.0034,14.0191,122869.0
2015-08-12 13:40:00,17.8,17.86,17.78,17.84,150196.0,14.0191,14.0664,14.0034,14.0506,150196.0
2015-08-12 13:50:00,17.84,17.85,17.71,17.76,151938.0,14.0506,14.0585,13.9482,13.9876,151938.0
2015-08-12 14:00:00,17.76,17.77,17.6,17.67,242221.0,13.9876,13.9955,13.8616,13.9167,242221.0
2015-08-12 14:10:00,17.67,17.87,17.67,17.87,187075.0,13.9167,14.0742,13.9167,14.0742,187075.0
2015-08-12 14:20:00,17.86,17.95,17.85,17.92,219602.0,14.0664,14.1373,14.0585,14.1136,219602.0
2015-08-12 14:30:00,17.91,18.16,17.91,18.11,717776.0,14.1057,14.3026,14.1057,14.2633,717776.0
2015-08-12 14:40:00,18.11,18.21,18.08,18.2,349798.0,14.2633,14.342,14.2396,14.3341,349798.0
2015-08-12 14:50:00,18.21,18.21,18.06,18.17,444107.0,14.342,14.342,14.2239,14.3105,444107.0
2015-08-12 15:00:00,18.16,18.16,18.05,18.05,257372.0,14.3026,14.3026,14.216,14.216,257372.0
2015-08-12 15:10:00,18.06,18.12,18.05,18.09,224455.0,14.2239,14.2711,14.216,14.2475,224455.0
2015-08-12 15:20:00,18.09,18.18,18.08,18.14,358226.0,14.2475,14.3184,14.2396,14.2869,358226.0
2015-08-12 15:30:00,18.13,18.14,18.07,18.08,452269.0,14.279,14.2869,14.2318,14.2396,452269.0
2015-08-12 15:40:00,18.09,18.12,18.05,18.09,481553.0,14.2475,14.2711,14.216,14.2475,481553.0
2015-08-12 15:50:00,18.09,18.16,18.07,18.15,953687.0,14.2475,14.3026,14.2318,14.2948,953687.0
2015-08-13 09:30:00,17.97,18.06,17.71,17.88,450249.0,14.153,14.2239,13.9482,14.0821,450249.0
2015-08-13 09:40:00,17.88,17.93,17.66,17.74,240265.0,14.0821,14.1215,13.9089,13.9719,240265.0
2015-08-13 09:50:00,17.73,18.02,17.71,17.97,250222.0,13.964,14.1924,13.9482,14.153,250222.0
2015-08-13 10:00:00,17.98,17.98,17.84,17.9,203522.0,14.1609,14.1609,14.0506,14.0979,203522.0
2015-08-13 10:10:00,17.9,17.95,17.83,17.88,153780.0,14.0979,14.1373,14.0427,14.0821,153780.0
2015-08-13 10:20:00,17.88,17.9,17.76,17.76,126145.0,14.0821,14.0979,13.9876,13.9876,126145.0
2015-08-13 10:30:00,17.77,17.82,17.67,17.74,202204.0,13.9955,14.0349,13.9167,13.9719,202204.0
2015-08-13 10:40:00,17.74,17.77,17.66,17.66,106721.0,13.9719,13.9955,13.9089,13.9089,106721.0
2015-08-13 10:50:00,17.67,17.73,17.63,17.72,174935.0,13.9167,13.964,13.8852,13.9561,174935.0
2015-08-13 11:00:00,17.73,17.77,17.68,17.7,102939.0,13.964,13.9955,13.9246,13.9404,102939.0
2015-08-13 11:10:00,17.69,17.78,17.68,17.7,134389.0,13.9325,14.0034,13.9246,13.9404,134389.0
2015-08-13 11:20:00,17.69,17.72,17.65,17.65,166276.0,13.9325,13.9561,13.901,13.901,166276.0
2015-08-13 11:30:00,17.66,17.7,17.6,17.63,160152.0,13.9089,13.9404,13.8616,13.8852,160152.0
2015-08-13 11:40:00,17.62,17.66,17.57,17.61,128734.0,13.8773,13.9089,13.838,13.8695,128734.0
2015-08-13 11:50:00,17.61,17.62,17.57,17.59,112697.0,13.8695,13.8773,13.838,13.8537,112697.0
2015-08-13 12:00:00,17.59,17.73,17.59,17.73,189533.0,13.8537,13.964,13.8537,13.964,189533.0
2015-08-13 12:10:00,17.73,17.77,17.71,17.71,109760.0,13.964,13.9955,13.9482,13.9482,109760.0
2015-08-13 12:20:00,17.71,17.73,17.69,17.73,74013.0,13.9482,13.964,13.9325,13.964,74013.0
2015-08-13 12:30:00,17.72,17.74,17.62,17.72,175241.0,13.9561,13.9719,13.8773,13.9561,175241.0
2015-08-13 12:40:00,17.72,17.83,17.71,17.83,98552.0,13.9561,14.0427,13.9482,14.0427,98552.0
2015-08-13 12:50:00,17.82,17.83,17.76,17.77,67268.0,14.0349,14.0427,13.9876,13.9955,67268.0
2015-08-13 13:00:00,17.77,17.78,17.75,17.77,54852.0,13.9955,14.0034,13.9797,13.9955,54852.0
2015-08-13 13:10:00,17.77,17.77,17.64,17.66,119860.0,13.9955,13.9955,13.8931,13.9089,119860.0
2015-08-13 13:20:00,17.65,17.68,17.6,17.64,123183.0,13.901,13.9246,13.8616,13.8931,123183.0
2015-08-13 13:30:00,17.64,17.64,17.55,17.57,122683.0,13.8931,13.8931,13.8222,13.838,122683.0
2015-08-13 13:40:00,17.56,17.6,17.51,17.51,114397.0,13.8301,13.8616,13.7907,13.7907,114397.0
2015-08-13 13:50:00,17.52,17.55,17.5,17.54,153447.0,13.7986,13.8222,13.7828,13.8143,153447.0
2015-08-13 14:00:00,17.54,17.54,17.48,17.5,120024.0,13.8143,13.8143,13.7671,13.7828,120024.0
2015-08-13 14:10:00,17.5,17.59,17.47,17.57,128666.0,13.7828,13.8537,13.7592,13.838,128666.0
2015-08-13 14:20:00,17.57,17.58,17.5,17.5,99447.0,13.838,13.8458,13.7828,13.7828,99447.0
2015-08-13 14:30:00,17.49,17.52,17.49,17.5,94484.0,13.775,13.7986,13.775,13.7828,94484.0
2015-08-13 14:40:00,17.51,17.51,17.46,17.5,154366.0,13.7907,13.7907,13.7513,13.7828,154366.0
2015-08-13 14:50:00,17.5,17.52,17.48,17.51,84426.0,13.7828,13.7986,13.7671,13.7907,84426.0
2015-08-13 15:00:00,17.51,17.54,17.47,17.51,141202.0,13.7907,13.8143,13.7592,13.7907,141202.0
2015-08-13 15:10:00,17.5,17.63,17.47,17.61,267375.0,13.7828,13.8852,13.7592,13.8695,267375.0
2015-08-13 15:20:00,17.61,17.61,17.5,17.52,188089.0,13.8695,13.8695,13.7828,13.7986,188089.0
2015-08-13 15:30:00,17.52,17.6,17.49,17.55,297736.0,13.7986,13.8616,13.775,13.8222,297736.0
2015-08-13 15:40:00,17.55,17.55,17.48,17.5,267771.0,13.8222,13.8222,13.7671,13.7828,267771.0
2015-08-13 15:50:00,17.49,17.52,17.46,17.5,647442.0,13.775,13.7986,13.7513,13.7828,647442.0
2015-08-14 09:30:00,17.75,17.82,17.6,17.62,229849.0,13.9797,14.0349,13.8616,13.8773,229849.0
2015-08-14 09:40:00,17.61,17.72,17.51,17.52,148085.0,13.8695,13.9561,13.7907,13.7986,148085.0
2015-08-14 09:50:00,17.52,17.57,17.44,17.55,193211.0,13.7986,13.838,13.7356,13.8222,193211.0
2015-08-14 10:00:00,17.53,17.68,17.51,17.64,219517.0,13.8065,13.9246,13.7907,13.8931,219517.0
2015-08-14 10:10:00,17.63,17.77,17.63,17.76,223634.0,13.8852,13.9955,13.8852,13.9876,223634.0
2015-08-14 10:20:00,17.76,17.81,17.71,17.75,155774.0,13.9876,14.027,13.9482,13.9797,155774.0
2015-08-14 10:30:00,17.75,17.77,17.59,17.6,152810.0,13.9797,13.9955,13.8537,13.8616,152810.0
2015-08-14 10:40:00,17.59,17.64,17.53,17.57,136714.0,13.8537,13.8931,13.8065,13.838,136714.0
2015-08-14 10:50:00,17.57,17.6,17.44,17.49,247443.0,13.838,13.8616,13.7356,13.775,247443.0
2015-08-14 11:00:00,17.49,17.58,17.46,17.5,171170.0,13.775,13.8458,13.7513,13.7828,171170.0
2015-08-14 11:10:00,17.5,17.53,17.4,17.43,184878.0,13.7828,13.8065,13.7041,13.7277,184878.0
2015-08-14 11:20:00,17.42,17.47,17.38,17.46,139867.0,13.7198,13.7592,13.6883,13.7513,139867.0
2015-08-14 11:30:00,17.45,17.45,17.35,17.36,89489.0,13.7435,13.7435,13.6647,13.6726,89489.0
2015-08-14 11:40:00,17.35,17.35,17.3,17.33,121764.0,13.6647,13.6647,13.6253,13.6489,121764.0
2015-08-14 11:50:00,17.32,17.38,17.3,17.31,83360.0,13.6411,13.6883,13.6253,13.6332,83360.0
2015-08-14 12:00:00,17.31,17.36,17.29,17.32,171516.0,13.6332,13.6726,13.6174,13.6411,171516.0
2015-08-14 12:10:00,17.31,17.36,17.31,17.35,53840.0,13.6332,13.6726,13.6332,13.6647,53840.0
2015-08-14 12:20:00,17.34,17.39,17.3,17.38,74610.0,13.6568,13.6962,13.6253,13.6883,74610.0
2015-08-14 12:30:00,17.38,17.4,17.35,17.36,58990.0,13.6883,13.7041,13.6647,13.6726,58990.0
2015-08-14 12:40:00,17.36,17.36,17.28,17.3,124358.0,13.6726,13.6726,13.6096,13.6253,124358.0
2015-08-14 12:50:00,17.3,17.41,17.3,17.4,65720.0,13.6253,13.712,13.6253,13.7041,65720.0
2015-08-14 13:00:00,17.4,17.41,17.34,17.37,57750.0,13.7041,13.712,13.6568,13.6804,57750.0
2015-08-14 13:10:00,17.37,17.47,17.36,17.45,105483.0,13.6804,13.7592,13.6726,13.7435,105483.0
2015-08-14 13:20:00,17.44,17.44,17.36,17.36,61310.0,13.7356,13.7356,13.6726,13.6726,61310.0
2015-08-14 13:30:00,17.35,17.37,17.32,17.32,64880.0,13.6647,13.6804,13.6411,13.6411,64880.0
2015-08-14 13:40:00,17.32,17.35,17.28,17.3,66577.0,13.6411,13.6647,13.6096,13.6253,66577.0
2015-08-14 13:50:00,17.29,17.3,17.24,17.29,110761.0,13.6174,13.6253,13.5781,13.6174,110761.0
2015-08-14 14:00:00,17.29,17.36,17.29,17.3,76214.0,13.6174,13.6726,13.6174,13.6253,76214.0
2015-08-14 14:10:00,17.31,17.32,17.26,17.26,55514.0,13.6332,13.6411,13.5938,13.5938,55514.0
2015-08-14 14:20:00,17.26,17.31,17.25,17.3,58549.0,13.5938,13.6332,13.5859,13.6253,58549.0
2015-08-14 14:30:00,17.3,17.31,17.27,17.3,37882.0,13.6253,13.6332,13.6017,13.6253,37882.0
2015-08-14 14:40:00,17.3,17.34,17.27,17.27,49278.0,13.6253,13.6568,13.6017,13.6017,49278.0
2015-08-14 14:50:00,17.27,17.32,17.26,17.27,69409.0,13.6017,13.6411,13.5938,13.6017,69409.0
2015-08-14 15:00:00,17.27,17.36,17.27,17.32,81105.0,13.6017,13.6726,13.6017,13.6411,81105.0
2015-08-14 15:10:00,17.32,17.34,17.25,17.26,94215.0,13.6411,13.6568,13.5859,13.5938,94215.0
2015-08-14 15:20:00,17.27,17.32,17.26,17.29,113524.0,13.6017,13.6411,13.5938,13.6174,113524.0
2015-08-14 15:30:00,17.29,17.34,17.29,17.32,171627.0,13.6174,13.6568,13.6174,13.6411,171627.0
2015-08-14 15:40:00,17.32,17.34,17.3,17.34,162319.0,13.6411,13.6568,13.6253,13.6568,162319.0
2015-08-14 15:50:00,17.35,17.35,17.31,17.35,429883.0,13.6647,13.6647,13.6332,13.6647,429883.0
2015-08-17 09:30:00,17.57,17.62,17.45,17.56,295358.0,13.838,13.8773,13.7435,13.8301,295358.0
2015-08-17 09:40:00,17.57,17.79,17.57,17.79,257312.0,13.838,14.0112,13.838,14.0112,257312.0
2015-08-17 09:50:00,17.79,17.96,17.77,17.84,241574.0,14.0112,14.1451,13.9955,14.0506,241574.0
2015-08-17 10:00:00,17.83,17.85,17.61,17.76,266427.0,14.0427,14.0585,13.8695,13.9876,266427.0
2015-08-17 10:10:00,17.76,17.9,17.74,17.81,186235.0,13.9876,14.0979,13.9719,14.027,186235.0
2015-08-17 10:20:00,17.81,17.82,17.64,17.74,111939.0,14.027,14.0349,13.8931,13.9719,111939.0
2015-08-17 10:30:00,17.74,17.78,17.69,17.72,189586.0,13.9719,14.0034,13.9325,13.9561,189586.0
2015-08-17 10:40:00,17.71,17.84,17.71,17.8,113380.0,13.9482,14.0506,13.9482,14.0191,113380.0
2015-08-17 10:50:00,17.79,17.79,17.67,17.74,134992.0,14.0112,14.0112,13.9167,13.9719,134992.0
2015-08-17 11:00:00,17.75,17.78,17.7,17.76,98529.0,13.9797,14.0034,13.9404,13.9876,98529.0
2015-08-17 11:10:00,17.76,17.81,17.72,17.78,77501.0,13.9876,14.027,13.9561,14.0034,77501.0
2015-08-17 11:20:00,17.78,17.87,17.78,17.79,158735.0,14.0034,14.0742,14.0034,14.0112,158735.0
2015-08-17 11:30:00,17.79,17.79,17.71,17.72,68620.0,14.0112,14.0112,13.9482,13.9561,68620.0
2015-08-17 11:40:00,17.73,17.81,17.72,17.8,54533.0,13.964,14.027,13.9561,14.0191,54533.0
2015-08-17 11:50:00,17.81,17.84,17.78,17.79,83878.0,14.027,14.0506,14.0034,14.0112,83878.0
2015-08-17 12:00:00,17.78,17.8,17.69,17.73,95707.0,14.0034,14.0191,13.9325,13.964,95707.0
2015-08-17 12:10:00,17.72,17.79,17.72,17.77,46509.0,13.9561,14.0112,13.9561,13.9955,46509.0
2015-08-17 12:20:00,17.76,17.81,17.76,17.8,33604.0,13.9876,14.027,13.9876,14.0191,33604.0
2015-08-17 12:30:00,17.8,17.81,17.73,17.75,51942.0,14.0191,14.027,13.964,13.9797,51942.0
2015-08-17 12:40:00,17.76,17.79,17.73,17.73,55875.0,13.9876,14.0112,13.964,13.964,55875.0
2015-08-17 12:50:00,17.73,17.79,17.73,17.79,73574.0,13.964,14.0112,13.964,14.0112,73574.0
2015-08-17 13:00:00,17.78,17.8,17.71,17.73,129746.0,14.0034,14.0191,13.9482,13.964,129746.0
2015-08-17 13:10:00,17.73,17.78,17.71,17.77,66964.0,13.964,14.0034,13.9482,13.9955,66964.0
2015-08-17 13:20:00,17.76,17.77,17.71,17.72,87533.0,13.9876,13.9955,13.9482,13.9561,87533.0
2015-08-17 13:30:00,17.72,17.78,17.71,17.77,67808.0,13.9561,14.0034,13.9482,13.9955,67808.0
2015-08-17 13:40:00,17.77,17.79,17.67,17.67,66822.0,13.9955,14.0112,13.9167,13.9167,66822.0
2015-08-17 13:50:00,17.67,17.67,17.58,17.58,94826.0,13.9167,13.9167,13.8458,13.8458,94826.0
2015-08-17 14:00:00,17.59,17.67,17.59,17.66,50280.0,13.8537,13.9167,13.8537,13.9089,50280.0
2015-08-17 14:10:00,17.64,17.67,17.58,17.64,70977.0,13.8931,13.9167,13.8458,13.8931,70977.0
2015-08-17 14:20:00,17.64,17.65,17.61,17.62,155977.0,13.8931,13.901,13.8695,13.8773,155977.0
2015-08-17 14:30:00,17.62,17.73,17.62,17.72,65517.0,13.8773,13.964,13.8773,13.9561,65517.0
2015-08-17 14:40:00,17.73,17.74,17.68,17.72,47567.0,13.964,13.9719,13.9246,13.9561,47567.0
2015-08-17 14:50:00,17.72,17.74,17.7,17.73,70887.0,13.9561,13.9719,13.9404,13.964,70887.0
2015-08-17 15:00:00,17.73,17.73,17.65,17.66,118633.0,13.964,13.964,13.901,13.9089,118633.0
2015-08-17 15:10:00,17.67,17.73,17.65,17.7,180250.0,13.9167,13.964,13.901,13.9404,180250.0
2015-08-17 15:20:00,17.7,17.76,17.68,17.73,112860.0,13.9404,13.9876,13.9246,13.964,112860.0
2015-08-17 15:30:00,17.73,17.84,17.71,17.84,218332.0,13.964,14.0506,13.9482,14.0506,218332.0
2015-08-17 15:40:00,17.84,17.88,17.82,17.83,292801.0,14.0506,14.0821,14.0349,14.0427,292801.0
2015-08-17 15:50:00,17.83,17.9,17.82,17.87,518427.0,14.0427,14.0979,14.0349,14.0742,518427.0
2015-08-18 09:30:00,17.52,17.58,17.41,17.57,314220.0,13.7986,13.8458,13.712,13.838,314220.0
2015-08-18 09:40:00,17.57,17.58,17.33,17.34,185052.0,13.838,13.8458,13.6489,13.6568,185052.0
2015-08-18 09:50:00,17.34,17.47,17.33,17.41,90001.0,13.6568,13.7592,13.6489,13.712,90001.0
2015-08-18 10:00:00,17.41,17.43,17.37,17.39,94183.0,13.712,13.7277,13.6804,13.6962,94183.0
2015-08-18 10:10:00,17.39,17.39,17.32,17.33,111142.0,13.6962,13.6962,13.6411,13.6489,111142.0
2015-08-18 10:20:00,17.32,17.43,17.32,17.41,158347.0,13.6411,13.7277,13.6411,13.712,158347.0
2015-08-18 10:30:00,17.41,17.68,17.39,17.62,242004.0,13.712,13.9246,13.6962,13.8773,242004.0
2015-08-18 10:40:00,17.62,17.67,17.58,17.59,137497.0,13.8773,13.9167,13.8458,13.8537,137497.0
2015-08-18 10:50:00,17.6,17.65,17.57,17.62,75915.0,13.8616,13.901,13.838,13.8773,75915.0
2015-08-18 11:00:00,17.61,17.65,17.47,17.5,156097.0,13.8695,13.901,13.7592,13.7828,156097.0
2015-08-18 11:10:00,17.51,17.59,17.51,17.58,84519.0,13.7907,13.8537,13.7907,13.8458,84519.0
2015-08-18 11:20:00,17.59,17.6,17.53,17.53,95787.0,13.8537,13.8616,13.8065,13.8065,95787.0
2015-08-18 11:30:00,17.54,17.61,17.54,17.58,86048.0,13.8143,13.8695,13.8143,13.8458,86048.0
2015-08-18 11:40:00,17.59,17.64,17.56,17.62,62812.0,13.8537,13.8931,13.8301,13.8773,62812.0
2015-08-18 11:50:00,17.62,17.64,17.6,17.62,62350.0,13.8773,13.8931,13.8616,13.8773,62350.0
2015-08-18 12:00:00,17.61,17.63,17.51,17.55,74171.0,13.8695,13.8852,13.7907,13.8222,74171.0
2015-08-18 12:10:00,17.55,17.58,17.52,17.52,52933.0,13.8222,13.8458,13.7986,13.7986,52933.0
2015-08-18 12:20:00,17.53,17.54,17.51,17.52,103411.0,13.8065,13.8143,13.7907,13.7986,103411.0
2015-08-18 12:30:00,17.52,17.58,17.52,17.54,51298.0,13.7986,13.8458,13.7986,13.8143,51298.0
2015-08-18 12:40:00,17.54,17.56,17.47,17.5,99545.0,13.8143,13.8301,13.7592,13.7828,99545.0
2015-08-18 12:50:00,17.51,17.54,17.5,17.52,113265.0,13.7907,13.8143,13.7828,13.7986,113265.0
2015-08-18 13:00:00,17.52,17.53,17.5,17.52,56684.0,13.7986,13.8065,13.7828,13.7986,56684.0
2015-08-18 13:10:00,17.52,17.54,17.5,17.53,62060.0,13.7986,13.8143,13.7828,13.8065,62060.0
2015-08-18 13:20:00,17.52,17.57,17.49,17.57,90381.0,13.7986,13.838,13.775,13.838,90381.0
2015-08-18 13:30:00,17.57,17.6,17.56,17.57,63635.0,13.838,13.8616,13.8301,13.838,63635.0
2015-08-18 13:40:00,17.57,17.63,17.56,17.62,73966.0,13.838,13.8852,13.8301,13.8773,73966.0
2015-08-18 13:50:00,17.62,17.62,17.58,17.58,68347.0,13.8773,13.8773,13.8458,13.8458,68347.0
2015-08-18 14:00:00,17.58,17.65,17.55,17.64,192429.0,13.8458,13.901,13.8222,13.8931,192429.0
2015-08-18 14:10:00,17.64,17.65,17.57,17.58,117083.0,13.8931,13.901,13.838,13.8458,117083.0
2015-08-18 14:20:00,17.58,17.58,17.53,17.56,84536.0,13.8458,13.8458,13.8065,13.8301,84536.0
2015-08-18 14:30:00,17.56,17.58,17.55,17.55,105878.0,13.8301,13.8458,13.8222,13.8222,105878.0
2015-08-18 14:40:00,17.55,17.55,17.47,17.49,67660.0,13.8222,13.8222,13.7592,13.775,67660.0
2015-08-18 14:50:00,17.49,17.5,17.46,17.47,61292.0,13.775,13.7828,13.7513,13.7592,61292.0
2015-08-18 15:00:00,17.48,17.53,17.47,17.49,97999.0,13.7671,13.8065,13.7592,13.775,97999.0
2015-08-18 15:10:00,17.5,17.53,17.48,17.51,165138.0,13.7828,13.8065,13.7671,13.7907,165138.0
2015-08-18 15:20:00,17.51,17.52,17.46,17.49,125272.0,13.7907,13.7986,13.7513,13.775,125272.0
2015-08-18 15:30:00,17.48,17.49,17.42,17.46,142489.0,13.7671,13.775,13.7198,13.7513,142489.0
2015-08-18 15:40:00,17.46,17.54,17.45,17.54,180256.0,13.7513,13.8143,13.7435,13.8143,180256.0
2015-08-18 15:50:00,17.54,17.57,17.52,17.55,473266.0,13.8143,13.838,13.7986,13.8222,473266.0
2015-08-19 09:30:00,17.74,17.83,17.65,17.76,417111.0,13.9719,14.0427,13.901,13.9876,417111.0
2015-08-19 09:40:00,17.77,17.99,17.77,17.91,472575.0,13.9955,14.1688,13.9955,14.1057,472575.0
2015-08-19 09:50:00,17.91,18.0,17.75,17.75,201015.0,14.1057,14.1766,13.9797,13.9797,201015.0
2015-08-19 10:00:00,17.76,17.82,17.73,17.75,160420.0,13.9876,14.0349,13.964,13.9797,160420.0
2015-08-19 10:10:00,17.75,17.77,17.64,17.71,161856.0,13.9797,13.9955,13.8931,13.9482,161856.0
2015-08-19 10:20:00,17.72,17.77,17.71,17.71,102185.0,13.9561,13.9955,13.9482,13.9482,102185.0
2015-08-19 10:30:00,17.7,17.7,17.61,17.62,138067.0,13.9404,13.9404,13.8695,13.8773,138067.0
2015-08-19 10:40:00,17.63,17.75,17.62,17.7,144528.0,13.8852,13.9797,13.8773,13.9404,144528.0
2015-08-19 10:50:00,17.7,17.82,17.69,17.76,158029.0,13.9404,14.0349,13.9325,13.9876,158029.0
2015-08-19 11:00:00,17.76,17.76,17.71,17.73,116327.0,13.9876,13.9876,13.9482,13.964,116327.0
2015-08-19 11:10:00,17.73,17.8,17.7,17.71,92030.0,13.964,14.0191,13.9404,13.9482,92030.0
2015-08-19 11:20:00,17.71,17.76,17.7,17.75,146770.0,13.9482,13.9876,13.9404,13.9797,146770.0
2015-08-19 11:30:00,17.75,17.81,17.72,17.77,176117.0,13.9797,14.027,13.9561,13.9955,176117.0
2015-08-19 11:40:00,17.77,17.83,17.76,17.8,250658.0,13.9955,14.0427,13.9876,14.0191,250658.0
2015-08-19 11:50:00,17.8,17.85,17.73,17.74,140366.0,14.0191,14.0585,13.964,13.9719,140366.0
2015-08-19 12:00:00,17.74,17.76,17.71,17.71,41072.0,13.9719,13.9876,13.9482,13.9482,41072.0
2015-08-19 12:10:00,17.72,17.73,17.7,17.71,43873.0,13.9561,13.964,13.9404,13.9482,43873.0
2015-08-19 12:20:00,17.72,17.81,17.71,17.8,52806.0,13.9561,14.027,13.9482,14.0191,52806.0
2015-08-19 12:30:00,17.8,17.85,17.78,17.79,90590.0,14.0191,14.0585,14.0034,14.0112,90590.0
2015-08-19 12:40:00,17.79,17.8,17.68,17.75,249597.0,14.0112,14.0191,13.9246,13.9797,249597.0
2015-08-19 12:50:00,17.74,17.74,17.64,17.68,63273.0,13.9719,13.9719,13.8931,13.9246,63273.0
2015-08-19 13:00:00,17.68,17.73,17.68,17.7,43166.0,13.9246,13.964,13.9246,13.9404,43166.0
2015-08-19 13:10:00,17.7,17.72,17.66,17.66,43516.0,13.9404,13.9561,13.9089,13.9089,43516.0
2015-08-19 13:20:00,17.65,17.67,17.6,17.65,94538.0,13.901,13.9167,13.8616,13.901,94538.0
2015-08-19 13:30:00,17.64,17.65,17.54,17.56,92036.0,13.8931,13.901,13.8143,13.8301,92036.0
2015-08-19 13:40:00,17.56,17.78,17.55,17.76,199079.0,13.8301,14.0034,13.8222,13.9876,199079.0
2015-08-19 13:50:00,17.76,17.86,17.75,17.82,171639.0,13.9876,14.0664,13.9797,14.0349,171639.0
2015-08-19 14:00:00,17.82,17.91,17.82,17.88,148338.0,14.0349,14.1057,14.0349,14.0821,148338.0
2015-08-19 14:10:00,17.88,17.99,17.86,17.92,270957.0,14.0821,14.1688,14.0664,14.1136,270957.0
2015-08-19 14:20:00,17.92,17.94,17.84,17.85,169617.0,14.1136,14.1294,14.0506,14.0585,169617.0
2015-08-19 14:30:00,17.85,17.86,17.72,17.73,208932.0,14.0585,14.0664,13.9561,13.964,208932.0
2015-08-19 14:40:00,17.73,17.74,17.67,17.73,166744.0,13.964,13.9719,13.9167,13.964,166744.0
2015-08-19 14:50:00,17.73,17.85,17.71,17.85,147155.0,13.964,14.0585,13.9482,14.0585,147155.0
2015-08-19 15:00:00,17.85,17.88,17.81,17.84,158362.0,14.0585,14.0821,14.027,14.0506,158362.0
2015-08-19 15:10:00,17.84,17.91,17.84,17.9,100981.0,14.0506,14.1057,14.0506,14.0979,100981.0
2015-08-19 15:20:00,17.91,17.94,17.9,17.93,161148.0,14.1057,14.1294,14.0979,14.1215,161148.0
2015-08-19 15:30:00,17.93,17.98,17.92,17.98,312557.0,14.1215,14.1609,14.1136,14.1609,312557.0
2015-08-19 15:40:00,17.98,18.02,17.96,17.98,410784.0,14.1609,14.1924,14.1451,14.1609,410784.0
2015-08-19 15:50:00,17.97,18.0,17.93,17.94,621877.0,14.153,14.1766,14.1215,14.1294,621877.0
2015-08-20 09:30:00,18.45,18.45,18.14,18.27,702984.0,14.531,14.531,14.2869,14.3893,702984.0
2015-08-20 09:40:00,18.27,18.42,18.23,18.4,321221.0,14.3893,14.5074,14.3578,14.4917,321221.0
2015-08-20 09:50:00,18.4,18.47,18.34,18.46,282664.0,14.4917,14.5468,14.4444,14.5389,282664.0
2015-08-20 10:00:00,18.45,18.45,18.26,18.33,218484.0,14.531,14.531,14.3814,14.4365,218484.0
2015-08-20 10:10:00,18.34,18.45,18.34,18.43,152357.0,14.4444,14.531,14.4444,14.5153,152357.0
2015-08-20 10:20:00,18.43,18.5,18.43,18.47,508692.0,14.5153,14.5704,14.5153,14.5468,508692.0
2015-08-20 10:30:00,18.47,18.7,18.47,18.67,461588.0,14.5468,14.7279,14.5468,14.7043,461588.0
2015-08-20 10:40:00,18.68,18.71,18.58,18.59,296989.0,14.7122,14.7358,14.6334,14.6413,296989.0
2015-08-20 10:50:00,18.6,18.68,18.59,18.64,221671.0,14.6492,14.7122,14.6413,14.6807,221671.0
2015-08-20 11:00:00,18.64,18.73,18.63,18.72,289875.0,14.6807,14.7516,14.6728,14.7437,289875.0
2015-08-20 11:10:00,18.71,18.72,18.57,18.58,363449.0,14.7358,14.7437,14.6256,14.6334,363449.0
2015-08-20 11:20:00,18.58,18.63,18.52,18.55,157446.0,14.6334,14.6728,14.5862,14.6098,157446.0
2015-08-20 11:30:00,18.54,18.6,18.53,18.58,179966.0,14.6019,14.6492,14.5941,14.6334,179966.0
2015-08-20 11:40:00,18.58,18.63,18.57,18.62,111277.0,14.6334,14.6728,14.6256,14.6649,111277.0
2015-08-20 11:50:00,18.62,18.69,18.61,18.65,218038.0,14.6649,14.7201,14.6571,14.6886,218038.0
2015-08-20 12:00:00,18.64,18.7,18.61,18.67,127319.0,14.6807,14.7279,14.6571,14.7043,127319.0
2015-08-20 12:10:00,18.66,18.66,18.57,18.6,133255.0,14.6964,14.6964,14.6256,14.6492,133255.0
2015-08-20 12:20:00,18.59,18.63,18.58,18.62,113545.0,14.6413,14.6728,14.6334,14.6649,113545.0
2015-08-20 12:30:00,18.61,18.7,18.61,18.65,205038.0,14.6571,14.7279,14.6571,14.6886,205038.0
2015-08-20 12:40:00,18.64,18.68,18.62,18.64,199573.0,14.6807,14.7122,14.6649,14.6807,199573.0
2015-08-20 12:50:00,18.64,18.68,18.57,18.68,105616.0,14.6807,14.7122,14.6256,14.7122,105616.0
2015-08-20 13:00:00,18.68,18.77,18.66,18.73,234323.0,14.7122,14.7831,14.6964,14.7516,234323.0
2015-08-20 13:10:00,18.71,18.74,18.68,18.71,112064.0,14.7358,14.7594,14.7122,14.7358,112064.0
2015-08-20 13:20:00,18.72,18.77,18.71,18.75,111308.0,14.7437,14.7831,14.7358,14.7673,111308.0
2015-08-20 13:30:00,18.74,18.78,18.72,18.76,120554.0,14.7594,14.791,14.7437,14.7752,120554.0
2015-08-20 13:40:00,18.76,18.8,18.74,18.77,157156.0,14.7752,14.8067,14.7594,14.7831,157156.0
2015-08-20 13:50:00,18.77,18.79,18.65,18.67,204680.0,14.7831,14.7988,14.6886,14.7043,204680.0
2015-08-20 14:00:00,18.67,18.68,18.54,18.55,182695.0,14.7043,14.7122,14.6019,14.6098,182695.0
2015-08-20 14:10:00,18.55,18.58,18.5,18.56,163212.0,14.6098,14.6334,14.5704,14.6177,163212.0
2015-08-20 14:20:00,18.56,18.64,18.56,18.57,115673.0,14.6177,14.6807,14.6177,14.6256,115673.0
2015-08-20 14:30:00,18.57,18.63,18.54,18.63,91230.0,14.6256,14.6728,14.6019,14.6728,91230.0
2015-08-20 14:40:00,18.62,18.64,18.57,18.6,175606.0,14.6649,14.6807,14.6256,14.6492,175606.0
2015-08-20 14:50:00,18.59,18.65,18.59,18.64,136200.0,14.6413,14.6886,14.6413,14.6807,136200.0
2015-08-20 15:00:00,18.64,18.67,18.61,18.65,164834.0,14.6807,14.7043,14.6571,14.6886,164834.0
2015-08-20 15:10:00,18.65,18.67,18.61,18.66,214567.0,14.6886,14.7043,14.6571,14.6964,214567.0
2015-08-20 15:20:00,18.65,18.67,18.58,18.59,295495.0,14.6886,14.7043,14.6334,14.6413,295495.0
2015-08-20 15:30:00,18.59,18.63,18.53,18.57,311973.0,14.6413,14.6728,14.5941,14.6256,311973.0
2015-08-20 15:40:00,18.58,18.61,18.53,18.58,368274.0,14.6334,14.6571,14.5941,14.6334,368274.0
2015-08-20 15:50:00,18.57,18.62,18.55,18.55,730841.0,14.6256,14.6649,14.6098,14.6098,730841.0
2015-08-21 09:30:00,18.85,18.92,18.61,18.64,628457.0,14.8461,14.9012,14.6571,14.6807,628457.0
2015-08-21 09:40:00,18.63,18.83,18.63,18.73,212491.0,14.6728,14.8303,14.6728,14.7516,212491.0
2015-08-21 09:50:00,18.73,18.73,18.53,18.54,240520.0,14.7516,14.7516,14.5941,14.6019,240520.0
2015-08-21 10:00:00,18.53,18.6,18.23,18.24,416577.0,14.5941,14.6492,14.3578,14.3657,416577.0
2015-08-21 10:10:00,18.25,18.3,18.14,18.17,316201.0,14.3735,14.4129,14.2869,14.3105,316201.0
2015-08-21 10:20:00,18.17,18.39,18.17,18.3,256801.0,14.3105,14.4838,14.3105,14.4129,256801.0
2015-08-21 10:30:00,18.3,18.37,18.27,18.37,141439.0,14.4129,14.468,14.3893,14.468,141439.0
2015-08-21 10:40:00,18.37,18.4,18.26,18.26,225526.0,14.468,14.4917,14.3814,14.3814,225526.0
2015-08-21 10:50:00,18.27,18.31,18.15,18.17,182430.0,14.3893,14.4208,14.2948,14.3105,182430.0
2015-08-21 11:00:00,18.18,18.41,18.16,18.39,284928.0,14.3184,14.4995,14.3026,14.4838,284928.0
2015-08-21 11:10:00,18.39,18.43,18.24,18.24,140158.0,14.4838,14.5153,14.3657,14.3657,140158.0
2015-08-21 11:20:00,18.24,18.29,18.24,18.25,135826.0,14.3657,14.405,14.3657,14.3735,135826.0
2015-08-21 11:30:00,18.24,18.4,18.24,18.39,186993.0,14.3657,14.4917,14.3657,14.4838,186993.0
2015-08-21 11:40:00,18.39,18.5,18.38,18.5,141985.0,14.4838,14.5704,14.4759,14.5704,141985.0
2015-08-21 11:50:00,18.5,18.56,18.45,18.48,210882.0,14.5704,14.6177,14.531,14.5547,210882.0
2015-08-21 12:00:00,18.48,18.52,18.43,18.45,218920.0,14.5547,14.5862,14.5153,14.531,218920.0
2015-08-21 12:10:00,18.45,18.55,18.43,18.54,121012.0,14.531,14.6098,14.5153,14.6019,121012.0
2015-08-21 12:20:00,18.55,18.56,18.47,18.47,75733.0,14.6098,14.6177,14.5468,14.5468,75733.0
2015-08-21 12:30:00,18.47,18.65,18.44,18.61,242599.0,14.5468,14.6886,14.5232,14.6571,242599.0
2015-08-21 12:40:00,18.6,18.64,18.54,18.54,112067.0,14.6492,14.6807,14.6019,14.6019,112067.0
2015-08-21 12:50:00,18.54,18.58,18.52,18.56,70388.0,14.6019,14.6334,14.5862,14.6177,70388.0
2015-08-21 13:00:00,18.57,18.65,18.56,18.56,213323.0,14.6256,14.6886,14.6177,14.6177,213323.0
2015-08-21 13:10:00,18.55,18.57,18.46,18.5,206047.0,14.6098,14.6256,14.5389,14.5704,206047.0
2015-08-21 13:20:00,18.5,18.52,18.45,18.48,104307.0,14.5704,14.5862,14.531,14.5547,104307.0
2015-08-21 13:30:00,18.48,18.51,18.43,18.46,122191.0,14.5547,14.5783,14.5153,14.5389,122191.0
2015-08-21 13:40:00,18.45,18.52,18.36,18.36,213722.0,14.531,14.5862,14.4602,14.4602,213722.0
2015-08-21 13:50:00,18.36,18.4,18.33,18.38,212643.0,14.4602,14.4917,14.4365,14.4759,212643.0
2015-08-21 14:00:00,18.38,18.41,18.3,18.4,152113.0,14.4759,14.4995,14.4129,14.4917,152113.0
2015-08-21 14:10:00,18.39,18.43,18.35,18.41,125250.0,14.4838,14.5153,14.4523,14.4995,125250.0
2015-08-21 14:20:00,18.41,18.42,18.34,18.4,224756.0,14.4995,14.5074,14.4444,14.4917,224756.0
2015-08-21 14:30:00,18.39,18.42,18.36,18.39,97919.0,14.4838,14.5074,14.4602,14.4838,97919.0
2015-08-21 14:40:00,18.4,18.4,18.26,18.29,88799.0,14.4917,14.4917,14.3814,14.405,88799.0
2015-08-21 14:50:00,18.3,18.31,18.23,18.26,104586.0,14.4129,14.4208,14.3578,14.3814,104586.0
2015-08-21 15:00:00,18.26,18.3,18.19,18.19,125184.0,14.3814,14.4129,14.3263,14.3263,125184.0
2015-08-21 15:10:00,18.19,18.24,18.17,18.21,222202.0,14.3263,14.3657,14.3105,14.342,222202.0
2015-08-21 15:20:00,18.21,18.23,18.13,18.14,194278.0,14.342,14.3578,14.279,14.2869,194278.0
2015-08-21 15:30:00,18.13,18.17,18.11,18.16,257553.0,14.279,14.3105,14.2633,14.3026,257553.0
2015-08-21 15:40:00,18.16,18.17,18.1,18.16,289921.0,14.3026,14.3105,14.2554,14.3026,289921.0
2015-08-21 15:50:00,18.16,18.18,18.11,18.17,569614.0,14.3026,14.3184,14.2633,14.3105,569614.0
2015-08-24 09:30:00,17.73,18.19,17.67,18.05,140287.0,13.964,14.3263,13.9167,14.216,140287.0
2015-08-24 09:40:00,18.1,18.11,17.81,17.86,717629.0,14.2554,14.2633,14.027,14.0664,717629.0
2015-08-24 09:50:00,17.86,17.97,17.83,17.94,443530.0,14.0664,14.153,14.0427,14.1294,443530.0
2015-08-24 10:00:00,17.95,18.0,17.87,17.97,329913.0,14.1373,14.1766,14.0742,14.153,329913.0
2015-08-24 10:10:00,17.97,18.39,17.94,18.38,645224.0,14.153,14.4838,14.1294,14.4759,645224.0
2015-08-24 10:20:00,18.37,18.48,18.06,18.11,557305.0,14.468,14.5547,14.2239,14.2633,557305.0
2015-08-24 10:30:00,18.1,18.24,18.04,18.17,403554.0,14.2554,14.3657,14.2081,14.3105,403554.0
2015-08-24 10:40:00,18.18,18.23,17.94,18.05,431224.0,14.3184,14.3578,14.1294,14.216,431224.0
2015-08-24 10:50:00,18.06,18.12,18.0,18.04,201187.0,14.2239,14.2711,14.1766,14.2081,201187.0
2015-08-24 11:00:00,18.05,18.05,17.86,17.97,241227.0,14.216,14.216,14.0664,14.153,241227.0
2015-08-24 11:10:00,17.97,18.0,17.86,17.92,184101.0,14.153,14.1766,14.0664,14.1136,184101.0
2015-08-24 11:20:00,17.91,17.94,17.7,17.7,330447.0,14.1057,14.1294,13.9404,13.9404,330447.0
2015-08-24 11:30:00,17.71,17.74,17.65,17.68,181543.0,13.9482,13.9719,13.901,13.9246,181543.0
2015-08-24 11:40:00,17.67,17.75,17.67,17.7,141582.0,13.9167,13.9797,13.9167,13.9404,141582.0
2015-08-24 11:50:00,17.71,17.86,17.7,17.8,268454.0,13.9482,14.0664,13.9404,14.0191,268454.0
2015-08-24 12:00:00,17.8,17.89,17.79,17.88,237892.0,14.0191,14.09,14.0112,14.0821,237892.0
2015-08-24 12:10:00,17.87,17.99,17.81,17.99,174878.0,14.0742,14.1688,14.027,14.1688,174878.0
2015-08-24 12:20:00,17.99,18.01,17.96,17.96,115730.0,14.1688,14.1845,14.1451,14.1451,115730.0
2015-08-24 12:30:00,17.96,18.06,17.93,17.99,180891.0,14.1451,14.2239,14.1215,14.1688,180891.0
2015-08-24 12:40:00,17.99,18.04,17.95,18.03,154223.0,14.1688,14.2081,14.1373,14.2003,154223.0
2015-08-24 12:50:00,18.03,18.11,17.98,18.02,192130.0,14.2003,14.2633,14.1609,14.1924,192130.0
2015-08-24 13:00:00,18.03,18.11,18.02,18.07,127230.0,14.2003,14.2633,14.1924,14.2318,127230.0
2015-08-24 13:10:00,18.06,18.08,17.91,17.94,133616.0,14.2239,14.2396,14.1057,14.1294,133616.0
2015-08-24 13:20:00,17.93,17.93,17.83,17.89,210620.0,14.1215,14.1215,14.0427,14.09,210620.0
2015-08-24 13:30:00,17.89,17.9,17.79,17.84,126246.0,14.09,14.0979,14.0112,14.0506,126246.0
2015-08-24 13:40:00,17.83,17.84,17.79,17.82,91331.0,14.0427,14.0506,14.0112,14.0349,91331.0
2015-08-24 13:50:00,17.82,17.83,17.73,17.74,172386.0,14.0349,14.0427,13.964,13.9719,172386.0
2015-08-24 14:00:00,17.75,17.78,17.68,17.69,202352.0,13.9797,14.0034,13.9246,13.9325,202352.0
2015-08-24 14:10:00,17.68,17.68,17.61,17.65,236589.0,13.9246,13.9246,13.8695,13.901,236589.0
2015-08-24 14:20:00,17.64,17.67,17.6,17.63,171071.0,13.8931,13.9167,13.8616,13.8852,171071.0
2015-08-24 14:30:00,17.64,17.66,17.46,17.48,289021.0,13.8931,13.9089,13.7513,13.7671,289021.0
2015-08-24 14:40:00,17.48,17.5,17.33,17.34,326538.0,13.7671,13.7828,13.6489,13.6568,326538.0
2015-08-24 14:50:00,17.35,17.37,17.07,17.07,404634.0,13.6647,13.6804,13.4442,13.4442,404634.0
2015-08-24 15:00:00,17.08,17.08,16.97,17.02,699176.0,13.452,13.452,13.3654,13.4048,699176.0
2015-08-24 15:10:00,17.02,17.03,16.77,16.79,563593.0,13.4048,13.4127,13.2079,13.2236,563593.0
2015-08-24 15:20:00,16.79,16.81,16.73,16.78,545681.0,13.2236,13.2394,13.1764,13.2158,545681.0
2015-08-24 15:30:00,16.77,16.89,16.74,16.88,583649.0,13.2079,13.3024,13.1843,13.2945,583649.0
2015-08-24 15:40:00,16.87,17.06,16.82,16.93,979819.0,13.2867,13.4363,13.2473,13.3339,979819.0
2015-08-24 15:50:00,16.93,17.0,16.86,16.89,731295.0,13.3339,13.389,13.2788,13.3024,731295.0
2015-08-25 09:30:00,17.24,17.25,16.85,16.91,406851.0,13.5781,13.5859,13.2709,13.3182,406851.0
2015-08-25 09:40:00,16.9,17.03,16.66,16.71,461546.0,13.3103,13.4127,13.1213,13.1606,461546.0
2015-08-25 09:50:00,16.71,16.71,16.34,16.39,352068.0,13.1606,13.1606,12.8692,12.9086,352068.0
2015-08-25 10:00:00,16.38,16.43,16.2,16.23,393159.0,12.9007,12.9401,12.759,12.7826,393159.0
2015-08-25 10:10:00,16.23,16.35,16.2,16.23,371568.0,12.7826,12.8771,12.759,12.7826,371568.0
2015-08-25 10:20:00,16.23,16.28,16.1,16.26,389932.0,12.7826,12.822,12.6802,12.8062,389932.0
2015-08-25 10:30:00,16.27,16.43,16.24,16.39,508814.0,12.8141,12.9401,12.7905,12.9086,508814.0
2015-08-25 10:40:00,16.39,16.45,16.38,16.41,274252.0,12.9086,12.9559,12.9007,12.9244,274252.0
2015-08-25 10:50:00,16.4,16.5,16.37,16.39,243190.0,12.9165,12.9952,12.8929,12.9086,243190.0
2015-08-25 11:00:00,16.38,16.42,16.36,16.38,180058.0,12.9007,12.9322,12.885,12.9007,180058.0
2015-08-25 11:10:00,16.38,16.42,16.34,16.41,144956.0,12.9007,12.9322,12.8692,12.9244,144956.0
2015-08-25 11:20:00,16.4,16.44,16.39,16.4,133489.0,12.9165,12.948,12.9086,12.9165,133489.0
2015-08-25 11:30:00,16.4,16.5,16.38,16.49,267430.0,12.9165,12.9952,12.9007,12.9874,267430.0
2015-08-25 11:40:00,16.48,16.56,16.47,16.54,201324.0,12.9795,13.0425,12.9716,13.0267,201324.0
2015-08-25 11:50:00,16.53,16.61,16.5,16.57,200314.0,13.0189,13.0819,12.9952,13.0504,200314.0
2015-08-25 12:00:00,16.57,16.58,16.5,16.51,146848.0,13.0504,13.0583,12.9952,13.0031,146848.0
2015-08-25 12:10:00,16.5,16.52,16.45,16.5,155316.0,12.9952,13.011,12.9559,12.9952,155316.0
2015-08-25 12:20:00,16.49,16.53,16.48,16.49,79987.0,12.9874,13.0189,12.9795,12.9874,79987.0
2015-08-25 12:30:00,16.49,16.52,16.42,16.44,170893.0,12.9874,13.011,12.9322,12.948,170893.0
2015-08-25 12:40:00,16.44,16.5,16.43,16.47,90006.0,12.948,12.9952,12.9401,12.9716,90006.0
2015-08-25 12:50:00,16.47,16.48,16.41,16.41,99785.0,12.9716,12.9795,12.9244,12.9244,99785.0
2015-08-25 13:00:00,16.41,16.48,16.41,16.46,130156.0,12.9244,12.9795,12.9244,12.9637,130156.0
2015-08-25 13:10:00,16.46,16.56,16.46,16.52,126970.0,12.9637,13.0425,12.9637,13.011,126970.0
2015-08-25 13:20:00,16.52,16.56,16.5,16.54,261498.0,13.011,13.0425,12.9952,13.0267,261498.0
2015-08-25 13:30:00,16.53,16.6,16.52,16.56,134202.0,13.0189,13.074,13.011,13.0425,134202.0
2015-08-25 13:40:00,16.56,16.68,16.55,16.62,229704.0,13.0425,13.137,13.0346,13.0898,229704.0
2015-08-25 13:50:00,16.62,16.65,16.52,16.53,128581.0,13.0898,13.1134,13.011,13.0189,128581.0
2015-08-25 14:00:00,16.52,16.59,16.52,16.53,106878.0,13.011,13.0661,13.011,13.0189,106878.0
2015-08-25 14:10:00,16.54,16.6,16.53,16.59,92176.0,13.0267,13.074,13.0189,13.0661,92176.0
2015-08-25 14:20:00,16.58,16.59,16.49,16.49,147060.0,13.0583,13.0661,12.9874,12.9874,147060.0
2015-08-25 14:30:00,16.48,16.49,16.41,16.46,208879.0,12.9795,12.9874,12.9244,12.9637,208879.0
2015-08-25 14:40:00,16.45,16.45,16.41,16.42,138640.0,12.9559,12.9559,12.9244,12.9322,138640.0
2015-08-25 14:50:00,16.43,16.46,16.41,16.44,175249.0,12.9401,12.9637,12.9244,12.948,175249.0
2015-08-25 15:00:00,16.43,16.47,16.42,16.45,151243.0,12.9401,12.9716,12.9322,12.9559,151243.0
2015-08-25 15:10:00,16.45,16.48,16.4,16.41,223563.0,12.9559,12.9795,12.9165,12.9244,223563.0
2015-08-25 15:20:00,16.41,16.41,16.34,16.36,421036.0,12.9244,12.9244,12.8692,12.885,421036.0
2015-08-25 15:30:00,16.37,16.4,16.33,16.34,374889.0,12.8929,12.9165,12.8614,12.8692,374889.0
2015-08-25 15:40:00,16.33,16.36,16.2,16.22,496841.0,12.8614,12.885,12.759,12.7747,496841.0
2015-08-25 15:50:00,16.22,16.29,16.16,16.18,683598.0,12.7747,12.8299,12.7275,12.7432,683598.0
2015-08-26 09:30:00,16.1,16.11,15.86,15.87,665864.0,12.6802,12.6881,12.4912,12.4991,665864.0
2015-08-26 09:40:00,15.86,15.91,15.66,15.76,336451.0,12.4912,12.5306,12.3337,12.4124,336451.0
2015-08-26 09:50:00,15.75,15.8,15.72,15.77,219036.0,12.4046,12.4439,12.3809,12.4203,219036.0
2015-08-26 10:00:00,15.77,15.77,15.54,15.56,360998.0,12.4203,12.4203,12.2392,12.2549,360998.0
2015-08-26 10:10:00,15.56,15.66,15.47,15.5,523558.0,12.2549,12.3337,12.184,12.2077,523558.0
2015-08-26 10:20:00,15.5,15.59,15.39,15.52,394086.0,12.2077,12.2785,12.121,12.2234,394086.0
2015-08-26 10:30:00,15.52,15.74,15.48,15.64,518178.0,12.2234,12.3967,12.1919,12.3179,518178.0
2015-08-26 10:40:00,15.65,15.91,15.57,15.89,607201.0,12.3258,12.5306,12.2628,12.5148,607201.0
2015-08-26 10:50:00,15.9,16.01,15.77,15.82,556017.0,12.5227,12.6093,12.4203,12.4597,556017.0
2015-08-26 11:00:00,15.82,16.05,15.79,16.0,333325.0,12.4597,12.6408,12.4361,12.6014,333325.0
2015-08-26 11:10:00,15.99,16.09,15.84,15.9,432272.0,12.5936,12.6723,12.4754,12.5227,432272.0
2015-08-26 11:20:00,15.9,16.0,15.89,15.95,279009.0,12.5227,12.6014,12.5148,12.5621,279009.0
2015-08-26 11:30:00,15.95,15.99,15.9,15.91,385643.0,12.5621,12.5936,12.5227,12.5306,385643.0
2015-08-26 11:40:00,15.91,16.0,15.9,15.99,175859.0,12.5306,12.6014,12.5227,12.5936,175859.0
2015-08-26 11:50:00,15.98,16.03,15.95,16.03,150073.0,12.5857,12.6251,12.5621,12.6251,150073.0
2015-08-26 12:00:00,16.03,16.1,16.0,16.02,151319.0,12.6251,12.6802,12.6014,12.6172,151319.0
2015-08-26 12:10:00,16.01,16.03,15.93,15.94,85560.0,12.6093,12.6251,12.5463,12.5542,85560.0
2015-08-26 12:20:00,15.94,15.95,15.76,15.79,204094.0,12.5542,12.5621,12.4124,12.4361,204094.0
2015-08-26 12:30:00,15.79,15.83,15.67,15.75,153674.0,12.4361,12.4676,12.3415,12.4046,153674.0
2015-08-26 12:40:00,15.76,15.79,15.7,15.71,196397.0,12.4124,12.4361,12.3652,12.373,196397.0
2015-08-26 12:50:00,15.71,15.75,15.66,15.72,142642.0,12.373,12.4046,12.3337,12.3809,142642.0
2015-08-26 13:00:00,15.72,15.78,15.71,15.72,235042.0,12.3809,12.4282,12.373,12.3809,235042.0
2015-08-26 13:10:00,15.73,15.88,15.72,15.83,179654.0,12.3888,12.5069,12.3809,12.4676,179654.0
2015-08-26 13:20:00,15.82,15.84,15.78,15.79,132283.0,12.4597,12.4754,12.4282,12.4361,132283.0
2015-08-26 13:30:00,15.79,15.95,15.78,15.95,151697.0,12.4361,12.5621,12.4282,12.5621,151697.0
2015-08-26 13:40:00,15.94,15.95,15.81,15.83,196611.0,12.5542,12.5621,12.4518,12.4676,196611.0
2015-08-26 13:50:00,15.83,15.94,15.82,15.93,94871.0,12.4676,12.5542,12.4597,12.5463,94871.0
2015-08-26 14:00:00,15.93,15.94,15.89,15.92,133486.0,12.5463,12.5542,12.5148,12.5384,133486.0
2015-08-26 14:10:00,15.92,15.96,15.83,15.85,149476.0,12.5384,12.5699,12.4676,12.4833,149476.0
2015-08-26 14:20:00,15.85,15.88,15.82,15.84,131234.0,12.4833,12.5069,12.4597,12.4754,131234.0
2015-08-26 14:30:00,15.84,15.84,15.75,15.78,316929.0,12.4754,12.4754,12.4046,12.4282,316929.0
2015-08-26 14:40:00,15.78,15.84,15.76,15.79,255382.0,12.4282,12.4754,12.4124,12.4361,255382.0
2015-08-26 14:50:00,15.79,15.84,15.78,15.81,113391.0,12.4361,12.4754,12.4282,12.4518,113391.0
2015-08-26 15:00:00,15.82,15.85,15.72,15.74,351348.0,12.4597,12.4833,12.3809,12.3967,351348.0
2015-08-26 15:10:00,15.74,15.81,15.73,15.81,283766.0,12.3967,12.4518,12.3888,12.4518,283766.0
2015-08-26 15:20:00,15.81,15.84,15.73,15.73,203610.0,12.4518,12.4754,12.3888,12.3888,203610.0
2015-08-26 15:30:00,15.73,15.83,15.73,15.78,320511.0,12.3888,12.4676,12.3888,12.4282,320511.0
2015-08-26 15:40:00,15.77,15.89,15.75,15.86,504693.0,12.4203,12.5148,12.4046,12.4912,504693.0
2015-08-26 15:50:00,15.85,15.9,15.78,15.81,832416.0,12.4833,12.5227,12.4282,12.4518,832416.0
2015-08-27 09:30:00,15.76,16.0,15.71,15.98,292487.0,12.4124,12.6014,12.373,12.5857,292487.0
2015-08-27 09:40:00,15.98,16.1,15.98,16.05,232655.0,12.5857,12.6802,12.5857,12.6408,232655.0
2015-08-27 09:50:00,16.05,16.06,15.86,15.92,158662.0,12.6408,12.6487,12.4912,12.5384,158662.0
2015-08-27 10:00:00,15.92,16.18,15.92,16.18,342790.0,12.5384,12.7432,12.5384,12.7432,342790.0
2015-08-27 10:10:00,16.17,16.17,16.07,16.13,111831.0,12.7353,12.7353,12.6566,12.7038,111831.0
2015-08-27 10:20:00,16.13,16.24,16.0,16.22,237579.0,12.7038,12.7905,12.6014,12.7747,237579.0
2015-08-27 10:30:00,16.21,16.31,16.14,16.3,290077.0,12.7668,12.8456,12.7117,12.8377,290077.0
2015-08-27 10:40:00,16.28,16.34,16.27,16.34,151515.0,12.822,12.8692,12.8141,12.8692,151515.0
2015-08-27 10:50:00,16.33,16.39,16.27,16.38,207787.0,12.8614,12.9086,12.8141,12.9007,207787.0
2015-08-27 11:00:00,16.38,16.41,16.35,16.4,228029.0,12.9007,12.9244,12.8771,12.9165,228029.0
2015-08-27 11:10:00,16.4,16.43,16.32,16.41,195744.0,12.9165,12.9401,12.8535,12.9244,195744.0
2015-08-27 11:20:00,16.42,16.56,16.4,16.54,246401.0,12.9322,13.0425,12.9165,13.0267,246401.0
2015-08-27 11:30:00,16.54,16.6,16.51,16.52,198797.0,13.0267,13.074,13.0031,13.011,198797.0
2015-08-27 11:40:00,16.51,16.55,16.48,16.49,168401.0,13.0031,13.0346,12.9795,12.9874,168401.0
2015-08-27 11:50:00,16.49,16.5,16.37,16.38,188467.0,12.9874,12.9952,12.8929,12.9007,188467.0
2015-08-27 12:00:00,16.39,16.54,16.38,16.53,186446.0,12.9086,13.0267,12.9007,13.0189,186446.0
2015-08-27 12:10:00,16.53,16.56,16.44,16.52,183573.0,13.0189,13.0425,12.948,13.011,183573.0
2015-08-27 12:20:00,16.52,16.65,16.5,16.64,151020.0,13.011,13.1134,12.9952,13.1055,151020.0
2015-08-27 12:30:00,16.64,16.72,16.61,16.72,164495.0,13.1055,13.1685,13.0819,13.1685,164495.0
2015-08-27 12:40:00,16.72,16.72,16.58,16.61,203338.0,13.1685,13.1685,13.0583,13.0819,203338.0
2015-08-27 12:50:00,16.61,16.66,16.6,16.65,219722.0,13.0819,13.1213,13.074,13.1134,219722.0
2015-08-27 13:00:00,16.64,16.77,16.64,16.77,155196.0,13.1055,13.2079,13.1055,13.2079,155196.0
2015-08-27 13:10:00,16.76,16.82,16.72,16.74,217918.0,13.2,13.2473,13.1685,13.1843,217918.0
2015-08-27 13:20:00,16.73,16.76,16.63,16.63,192006.0,13.1764,13.2,13.0976,13.0976,192006.0
2015-08-27 13:30:00,16.64,16.76,16.63,16.74,225876.0,13.1055,13.2,13.0976,13.1843,225876.0
2015-08-27 13:40:00,16.74,16.75,16.65,16.68,269787.0,13.1843,13.1921,13.1134,13.137,269787.0
2015-08-27 13:50:00,16.67,16.73,16.63,16.72,149002.0,13.1291,13.1764,13.0976,13.1685,149002.0
2015-08-27 14:00:00,16.72,16.8,16.7,16.8,132067.0,13.1685,13.2315,13.1528,13.2315,132067.0
2015-08-27 14:10:00,16.8,16.81,16.75,16.75,217986.0,13.2315,13.2394,13.1921,13.1921,217986.0
2015-08-27 14:20:00,16.76,16.8,16.72,16.72,174407.0,13.2,13.2315,13.1685,13.1685,174407.0
2015-08-27 14:30:00,16.72,16.73,16.57,16.66,199650.0,13.1685,13.1764,13.0504,13.1213,199650.0
2015-08-27 14:40:00,16.65,16.73,16.6,16.6,188855.0,13.1134,13.1764,13.074,13.074,188855.0
2015-08-27 14:50:00,16.61,16.62,16.39,16.39,219470.0,13.0819,13.0898,12.9086,12.9086,219470.0
2015-08-27 15:00:00,16.39,16.48,16.31,16.36,289282.0,12.9086,12.9795,12.8456,12.885,289282.0
2015-08-27 15:10:00,16.36,16.41,16.26,16.27,338070.0,12.885,12.9244,12.8062,12.8141,338070.0
2015-08-27 15:20:00,16.27,16.3,16.19,16.24,343744.0,12.8141,12.8377,12.7511,12.7905,343744.0
2015-08-27 15:30:00,16.24,16.39,16.23,16.3,318229.0,12.7905,12.9086,12.7826,12.8377,318229.0
2015-08-27 15:40:00,16.3,16.51,16.28,16.5,481011.0,12.8377,13.0031,12.822,12.9952,481011.0
2015-08-27 15:50:00,16.49,16.75,16.45,16.7,1169237.0,12.9874,13.1921,12.9559,13.1528,1169237.0
2015-08-28 09:30:00,16.67,17.06,16.63,17.02,365741.0,13.1291,13.4363,13.0976,13.4048,365741.0
2015-08-28 09:40:00,17.02,17.19,16.94,17.02,320904.0,13.4048,13.5387,13.3418,13.4048,320904.0
2015-08-28 09:50:00,17.02,17.15,16.97,17.05,293343.0,13.4048,13.5072,13.3654,13.4284,293343.0
2015-08-28 10:00:00,17.05,17.25,17.03,17.23,394453.0,13.4284,13.5859,13.4127,13.5702,394453.0
2015-08-28 10:10:00,17.22,17.37,17.2,17.28,335139.0,13.5623,13.6804,13.5466,13.6096,335139.0
2015-08-28 10:20:00,17.29,17.3,17.08,17.24,260806.0,13.6174,13.6253,13.452,13.5781,260806.0
2015-08-28 10:30:00,17.24,17.28,17.05,17.07,248453.0,13.5781,13.6096,13.4284,13.4442,248453.0
2015-08-28 10:40:00,17.07,17.13,16.9,16.94,355089.0,13.4442,13.4914,13.3103,13.3418,355089.0
2015-08-28 10:50:00,16.92,17.02,16.9,16.92,196478.0,13.326,13.4048,13.3103,13.326,196478.0
2015-08-28 11:00:00,16.93,17.0,16.83,16.87,263408.0,13.3339,13.389,13.2552,13.2867,263408.0
2015-08-28 11:10:00,16.86,17.04,16.86,17.02,164805.0,13.2788,13.4205,13.2788,13.4048,164805.0
2015-08-28 11:20:00,17.02,17.03,16.9,17.01,173053.0,13.4048,13.4127,13.3103,13.3969,173053.0
2015-08-28 11:30:00,17.0,17.1,16.97,17.04,196446.0,13.389,13.4678,13.3654,13.4205,196446.0
2015-08-28 11:40:00,17.03,17.03,16.89,16.91,240673.0,13.4127,13.4127,13.3024,13.3182,240673.0
2015-08-28 11:50:00,16.91,16.96,16.79,16.82,287344.0,13.3182,13.3575,13.2236,13.2473,287344.0
2015-08-28 12:00:00,16.82,16.88,16.81,16.85,133783.0,13.2473,13.2945,13.2394,13.2709,133783.0
2015-08-28 12:10:00,16.84,16.99,16.75,16.98,219177.0,13.263,13.3812,13.1921,13.3733,219177.0
2015-08-28 12:20:00,16.99,17.05,16.88,16.98,153383.0,13.3812,13.4284,13.2945,13.3733,153383.0
2015-08-28 12:30:00,16.98,17.05,16.95,16.98,161265.0,13.3733,13.4284,13.3497,13.3733,161265.0
2015-08-28 12:40:00,16.98,17.0,16.87,16.89,119970.0,13.3733,13.389,13.2867,13.3024,119970.0
2015-08-28 12:50:00,16.89,17.06,16.87,17.05,123138.0,13.3024,13.4363,13.2867,13.4284,123138.0
2015-08-28 13:00:00,17.06,17.1,17.01,17.04,103122.0,13.4363,13.4678,13.3969,13.4205,103122.0
2015-08-28 13:10:00,17.04,17.07,16.96,17.01,127891.0,13.4205,13.4442,13.3575,13.3969,127891.0
2015-08-28 13:20:00,17.01,17.05,16.98,16.99,123579.0,13.3969,13.4284,13.3733,13.3812,123579.0
2015-08-28 13:30:00,16.99,17.04,16.89,16.91,189679.0,13.3812,13.4205,13.3024,13.3182,189679.0
2015-08-28 13:40:00,16.91,16.95,16.81,16.93,249921.0,13.3182,13.3497,13.2394,13.3339,249921.0
2015-08-28 13:50:00,16.93,17.0,16.91,16.94,128835.0,13.3339,13.389,13.3182,13.3418,128835.0
2015-08-28 14:00:00,16.93,17.03,16.9,17.02,198027.0,13.3339,13.4127,13.3103,13.4048,198027.0
2015-08-28 14:10:00,17.02,17.04,16.95,16.98,115307.0,13.4048,13.4205,13.3497,13.3733,115307.0
2015-08-28 14:20:00,16.99,17.03,16.95,17.01,123316.0,13.3812,13.4127,13.3497,13.3969,123316.0
2015-08-28 14:30:00,17.02,17.06,16.95,17.01,82370.0,13.4048,13.4363,13.3497,13.3969,82370.0
2015-08-28 14:40:00,17.0,17.13,16.97,17.09,138637.0,13.389,13.4914,13.3654,13.4599,138637.0
2015-08-28 14:50:00,17.1,17.13,17.05,17.12,154978.0,13.4678,13.4914,13.4284,13.4836,154978.0
2015-08-28 15:00:00,17.13,17.2,17.08,17.19,165243.0,13.4914,13.5466,13.452,13.5387,165243.0
2015-08-28 15:10:00,17.18,17.18,17.09,17.13,144942.0,13.5308,13.5308,13.4599,13.4914,144942.0
2015-08-28 15:20:00,17.12,17.19,17.08,17.19,234836.0,13.4836,13.5387,13.452,13.5387,234836.0
2015-08-28 15:30:00,17.19,17.21,17.1,17.11,329471.0,13.5387,13.5544,13.4678,13.4757,329471.0
2015-08-28 15:40:00,17.11,17.17,17.09,17.17,306878.0,13.4757,13.5229,13.4599,13.5229,306878.0
2015-08-28 15:50:00,17.17,17.21,17.14,17.15,620275.0,13.5229,13.5544,13.4993,13.5072,620275.0
2015-08-31 09:30:00,16.98,17.11,16.79,16.97,339380.0,13.3733,13.4757,13.2236,13.3654,339380.0
2015-08-31 09:40:00,16.97,16.97,16.71,16.76,227098.0,13.3654,13.3654,13.1606,13.2,227098.0
2015-08-31 09:50:00,16.76,16.78,16.7,16.75,138953.0,13.2,13.2158,13.1528,13.1921,138953.0
2015-08-31 10:00:00,16.76,16.8,16.68,16.78,145851.0,13.2,13.2315,13.137,13.2158,145851.0
2015-08-31 10:10:00,16.79,16.87,16.76,16.86,215080.0,13.2236,13.2867,13.2,13.2788,215080.0
2015-08-31 10:20:00,16.86,17.09,16.83,17.08,282935.0,13.2788,13.4599,13.2552,13.452,282935.0
2015-08-31 10:30:00,17.08,17.1,17.0,17.1,212729.0,13.452,13.4678,13.389,13.4678,212729.0
2015-08-31 10:40:00,17.09,17.09,16.92,16.94,157944.0,13.4599,13.4599,13.326,13.3418,157944.0
2015-08-31 10:50:00,16.94,17.03,16.87,16.97,222706.0,13.3418,13.4127,13.2867,13.3654,222706.0
2015-08-31 11:00:00,16.97,16.98,16.87,16.93,115749.0,13.3654,13.3733,13.2867,13.3339,115749.0
2015-08-31 11:10:00,16.92,16.93,16.85,16.86,84878.0,13.326,13.3339,13.2709,13.2788,84878.0
2015-08-31 11:20:00,16.87,17.01,16.83,17.01,171427.0,13.2867,13.3969,13.2552,13.3969,171427.0
2015-08-31 11:30:00,17.01,17.02,16.94,16.99,106412.0,13.3969,13.4048,13.3418,13.3812,106412.0
2015-08-31 11:40:00,17.0,17.15,16.99,17.08,210306.0,13.389,13.5072,13.3812,13.452,210306.0
2015-08-31 11:50:00,17.08,17.17,17.03,17.17,117385.0,13.452,13.5229,13.4127,13.5229,117385.0
2015-08-31 12:00:00,17.17,17.25,17.12,17.12,127113.0,13.5229,13.5859,13.4836,13.4836,127113.0
2015-08-31 12:10:00,17.11,17.14,17.01,17.06,106240.0,13.4757,13.4993,13.3969,13.4363,106240.0
2015-08-31 12:20:00,17.07,17.09,16.93,16.94,136383.0,13.4442,13.4599,13.3339,13.3418,136383.0
2015-08-31 12:30:00,16.94,17.01,16.94,16.98,94337.0,13.3418,13.3969,13.3418,13.3733,94337.0
2015-08-31 12:40:00,16.99,17.0,16.95,17.0,92293.0,13.3812,13.389,13.3497,13.389,92293.0
2015-08-31 12:50:00,17.0,17.04,16.98,16.99,54146.0,13.389,13.4205,13.3733,13.3812,54146.0
2015-08-31 13:00:00,16.99,17.02,16.96,17.01,65645.0,13.3812,13.4048,13.3575,13.3969,65645.0
2015-08-31 13:10:00,17.01,17.05,16.98,17.05,63361.0,13.3969,13.4284,13.3733,13.4284,63361.0
2015-08-31 13:20:00,17.04,17.05,16.95,16.99,99110.0,13.4205,13.4284,13.3497,13.3812,99110.0
2015-08-31 13:30:00,17.0,17.02,16.87,16.94,121156.0,13.389,13.4048,13.2867,13.3418,121156.0
2015-08-31 13:40:00,16.94,17.02,16.91,16.98,172409.0,13.3418,13.4048,13.3182,13.3733,172409.0
2015-08-31 13:50:00,16.98,16.98,16.91,16.95,74874.0,13.3733,13.3733,13.3182,13.3497,74874.0
2015-08-31 14:00:00,16.96,16.97,16.88,16.93,92636.0,13.3575,13.3654,13.2945,13.3339,92636.0
2015-08-31 14:10:00,16.92,16.93,16.77,16.78,161232.0,13.326,13.3339,13.2079,13.2158,161232.0
2015-08-31 14:20:00,16.78,16.86,16.77,16.85,97407.0,13.2158,13.2788,13.2079,13.2709,97407.0
2015-08-31 14:30:00,16.85,16.97,16.85,16.94,104717.0,13.2709,13.3654,13.2709,13.3418,104717.0
2015-08-31 14:40:00,16.94,16.94,16.82,16.82,117313.0,13.3418,13.3418,13.2473,13.2473,117313.0
2015-08-31 14:50:00,16.82,16.85,16.75,16.84,120076.0,13.2473,13.2709,13.1921,13.263,120076.0
2015-08-31 15:00:00,16.84,16.87,16.78,16.84,149185.0,13.263,13.2867,13.2158,13.263,149185.0
2015-08-31 15:10:00,16.84,16.84,16.76,16.81,159180.0,13.263,13.263,13.2,13.2394,159180.0
2015-08-31 15:20:00,16.81,16.85,16.78,16.81,144868.0,13.2394,13.2709,13.2158,13.2394,144868.0
2015-08-31 15:30:00,16.81,16.91,16.79,16.87,243548.0,13.2394,13.3182,13.2236,13.2867,243548.0
2015-08-31 15:40:00,16.87,17.06,16.86,16.99,445140.0,13.2867,13.4363,13.2788,13.3812,445140.0
2015-08-31 15:50:00,17.0,17.09,16.99,17.08,808039.0,13.389,13.4599,13.3812,13.452,808039.0
2015-09-01 09:30:00,17.07,17.33,16.93,17.32,458471.0,13.4442,13.6489,13.3339,13.6411,458471.0
2015-09-01 09:40:00,17.33,17.44,17.25,17.27,415057.0,13.6489,13.7356,13.5859,13.6017,415057.0
2015-09-01 09:50:00,17.27,17.35,17.11,17.17,141777.0,13.6017,13.6647,13.4757,13.5229,141777.0
2015-09-01 10:00:00,17.17,17.22,17.08,17.15,278499.0,13.5229,13.5623,13.452,13.5072,278499.0
2015-09-01 10:10:00,17.15,17.15,16.95,17.03,239057.0,13.5072,13.5072,13.3497,13.4127,239057.0
2015-09-01 10:20:00,17.04,17.06,16.92,16.94,162561.0,13.4205,13.4363,13.326,13.3418,162561.0
2015-09-01 10:30:00,16.93,16.99,16.86,16.93,199589.0,13.3339,13.3812,13.2788,13.3339,199589.0
2015-09-01 10:40:00,16.93,16.96,16.87,16.95,292132.0,13.3339,13.3575,13.2867,13.3497,292132.0
2015-09-01 10:50:00,16.95,16.96,16.83,16.86,205468.0,13.3497,13.3575,13.2552,13.2788,205468.0
2015-09-01 11:00:00,16.87,17.0,16.85,16.98,152905.0,13.2867,13.389,13.2709,13.3733,152905.0
2015-09-01 11:10:00,16.98,17.13,16.97,17.11,177830.0,13.3733,13.4914,13.3654,13.4757,177830.0
2015-09-01 11:20:00,17.11,17.12,16.97,16.97,117662.0,13.4757,13.4836,13.3654,13.3654,117662.0
2015-09-01 11:30:00,16.97,17.0,16.93,16.96,122678.0,13.3654,13.389,13.3339,13.3575,122678.0
2015-09-01 11:40:00,16.96,16.96,16.89,16.96,91602.0,13.3575,13.3575,13.3024,13.3575,91602.0
2015-09-01 11:50:00,16.96,17.06,16.93,16.97,103662.0,13.3575,13.4363,13.3339,13.3654,103662.0
2015-09-01 12:00:00,16.98,17.03,16.93,16.96,74081.0,13.3733,13.4127,13.3339,13.3575,74081.0
2015-09-01 12:10:00,16.95,17.08,16.92,17.08,77057.0,13.3497,13.452,13.326,13.452,77057.0
2015-09-01 12:20:00,17.08,17.09,16.96,17.0,99141.0,13.452,13.4599,13.3575,13.389,99141.0
2015-09-01 12:30:00,17.0,17.05,16.96,17.05,65319.0,13.389,13.4284,13.3575,13.4284,65319.0
2015-09-01 12:40:00,17.04,17.04,16.91,16.96,86600.0,13.4205,13.4205,13.3182,13.3575,86600.0
2015-09-01 12:50:00,16.95,16.98,16.93,16.94,69169.0,13.3497,13.3733,13.3339,13.3418,69169.0
2015-09-01 13:00:00,16.94,17.03,16.93,16.98,106166.0,13.3418,13.4127,13.3339,13.3733,106166.0
2015-09-01 13:10:00,16.98,17.01,16.92,16.96,105778.0,13.3733,13.3969,13.326,13.3575,105778.0
2015-09-01 13:20:00,16.96,17.05,16.94,17.02,96069.0,13.3575,13.4284,13.3418,13.4048,96069.0
2015-09-01 13:30:00,17.02,17.05,16.99,17.01,81950.0,13.4048,13.4284,13.3812,13.3969,81950.0
2015-09-01 13:40:00,17.02,17.06,16.97,17.05,70533.0,13.4048,13.4363,13.3654,13.4284,70533.0
2015-09-01 13:50:00,17.05,17.1,17.05,17.05,70787.0,13.4284,13.4678,13.4284,13.4284,70787.0
2015-09-01 14:00:00,17.05,17.1,17.0,17.06,87642.0,13.4284,13.4678,13.389,13.4363,87642.0
2015-09-01 14:10:00,17.06,17.07,17.01,17.03,65397.0,13.4363,13.4442,13.3969,13.4127,65397.0
2015-09-01 14:20:00,17.02,17.07,16.97,16.97,86935.0,13.4048,13.4442,13.3654,13.3654,86935.0
2015-09-01 14:30:00,16.97,17.01,16.94,16.98,99772.0,13.3654,13.3969,13.3418,13.3733,99772.0
2015-09-01 14:40:00,16.99,17.0,16.88,16.89,92980.0,13.3812,13.389,13.2945,13.3024,92980.0
2015-09-01 14:50:00,16.88,16.97,16.87,16.87,74816.0,13.2945,13.3654,13.2867,13.2867,74816.0
2015-09-01 15:00:00,16.87,16.89,16.84,16.88,133483.0,13.2867,13.3024,13.263,13.2945,133483.0
2015-09-01 15:10:00,16.87,16.88,16.79,16.81,136900.0,13.2867,13.2945,13.2236,13.2394,136900.0
2015-09-01 15:20:00,16.81,16.85,16.71,16.73,193340.0,13.2394,13.2709,13.1606,13.1764,193340.0
2015-09-01 15:30:00,16.72,16.75,16.66,16.7,191602.0,13.1685,13.1921,13.1213,13.1528,191602.0
2015-09-01 15:40:00,16.69,16.74,16.63,16.7,290574.0,13.1449,13.1843,13.0976,13.1528,290574.0
2015-09-01 15:50:00,16.71,16.76,16.67,16.73,572683.0,13.1606,13.2,13.1291,13.1764,572683.0
2015-09-02 09:30:00,16.74,16.83,16.51,16.58,309504.0,13.1843,13.2552,13.0031,13.0583,309504.0
2015-09-02 09:40:00,16.58,16.7,16.54,16.64,357228.0,13.0583,13.1528,13.0267,13.1055,357228.0
2015-09-02 09:50:00,16.65,16.88,16.64,16.73,153692.0,13.1134,13.2945,13.1055,13.1764,153692.0
2015-09-02 10:00:00,16.73,16.77,16.56,16.56,201817.0,13.1764,13.2079,13.0425,13.0425,201817.0
2015-09-02 10:10:00,16.55,16.69,16.53,16.56,204554.0,13.0346,13.1449,13.0189,13.0425,204554.0
2015-09-02 10:20:00,16.55,16.59,16.43,16.43,192136.0,13.0346,13.0661,12.9401,12.9401,192136.0
2015-09-02 10:30:00,16.43,16.46,16.3,16.3,273884.0,12.9401,12.9637,12.8377,12.8377,273884.0
2015-09-02 10:40:00,16.3,16.33,16.16,16.19,246692.0,12.8377,12.8614,12.7275,12.7511,246692.0
2015-09-02 10:50:00,16.2,16.26,16.13,16.17,225865.0,12.759,12.8062,12.7038,12.7353,225865.0
2015-09-02 11:00:00,16.18,16.35,16.17,16.29,208243.0,12.7432,12.8771,12.7353,12.8299,208243.0
2015-09-02 11:10:00,16.29,16.3,16.16,16.27,157196.0,12.8299,12.8377,12.7275,12.8141,157196.0
2015-09-02 11:20:00,16.26,16.35,16.22,16.22,153814.0,12.8062,12.8771,12.7747,12.7747,153814.0
2015-09-02 11:30:00,16.22,16.23,16.12,16.13,122579.0,12.7747,12.7826,12.696,12.7038,122579.0
2015-09-02 11:40:00,16.13,16.17,16.11,16.12,130479.0,12.7038,12.7353,12.6881,12.696,130479.0
2015-09-02 11:50:00,16.12,16.15,16.06,16.15,156845.0,12.696,12.7196,12.6487,12.7196,156845.0
2015-09-02 12:00:00,16.15,16.23,16.15,16.19,128281.0,12.7196,12.7826,12.7196,12.7511,128281.0
2015-09-02 12:10:00,16.19,16.28,16.17,16.27,98125.0,12.7511,12.822,12.7353,12.8141,98125.0
2015-09-02 12:20:00,16.27,16.32,16.23,16.29,113616.0,12.8141,12.8535,12.7826,12.8299,113616.0
2015-09-02 12:30:00,16.29,16.34,16.26,16.34,115155.0,12.8299,12.8692,12.8062,12.8692,115155.0
2015-09-02 12:40:00,16.34,16.4,16.31,16.4,131052.0,12.8692,12.9165,12.8456,12.9165,131052.0
2015-09-02 12:50:00,16.39,16.41,16.26,16.35,138468.0,12.9086,12.9244,12.8062,12.8771,138468.0
2015-09-02 13:00:00,16.35,16.35,16.2,16.22,141803.0,12.8771,12.8771,12.759,12.7747,141803.0
2015-09-02 13:10:00,16.22,16.24,16.13,16.15,97643.0,12.7747,12.7905,12.7038,12.7196,97643.0
2015-09-02 13:20:00,16.14,16.25,16.14,16.19,112393.0,12.7117,12.7983,12.7117,12.7511,112393.0
2015-09-02 13:30:00,16.19,16.21,16.15,16.18,88840.0,12.7511,12.7668,12.7196,12.7432,88840.0
2015-09-02 13:40:00,16.18,16.2,16.13,16.13,105629.0,12.7432,12.759,12.7038,12.7038,105629.0
2015-09-02 13:50:00,16.13,16.14,16.06,16.06,146322.0,12.7038,12.7117,12.6487,12.6487,146322.0
2015-09-02 14:00:00,16.07,16.1,16.02,16.04,223179.0,12.6566,12.6802,12.6172,12.633,223179.0
2015-09-02 14:10:00,16.03,16.11,16.02,16.07,126512.0,12.6251,12.6881,12.6172,12.6566,126512.0
2015-09-02 14:20:00,16.07,16.14,16.06,16.11,104240.0,12.6566,12.7117,12.6487,12.6881,104240.0
2015-09-02 14:30:00,16.11,16.21,16.09,16.15,166071.0,12.6881,12.7668,12.6723,12.7196,166071.0
2015-09-02 14:40:00,16.15,16.16,16.06,16.07,96119.0,12.7196,12.7275,12.6487,12.6566,96119.0
2015-09-02 14:50:00,16.07,16.12,16.07,16.11,149219.0,12.6566,12.696,12.6566,12.6881,149219.0
2015-09-02 15:00:00,16.12,16.2,16.09,16.09,126934.0,12.696,12.759,12.6723,12.6723,126934.0
2015-09-02 15:10:00,16.09,16.12,16.04,16.07,188568.0,12.6723,12.696,12.633,12.6566,188568.0
2015-09-02 15:20:00,16.07,16.12,16.04,16.1,149553.0,12.6566,12.696,12.633,12.6802,149553.0
2015-09-02 15:30:00,16.09,16.17,16.09,16.16,277117.0,12.6723,12.7353,12.6723,12.7275,277117.0
2015-09-02 15:40:00,16.16,16.18,16.12,16.16,286217.0,12.7275,12.7432,12.696,12.7275,286217.0
2015-09-02 15:50:00,16.16,16.23,16.15,16.22,833468.0,12.7275,12.7826,12.7196,12.7747,833468.0
2015-09-03 09:30:00,15.98,16.15,15.92,16.13,321953.0,12.5857,12.7196,12.5384,12.7038,321953.0
2015-09-03 09:40:00,16.14,16.42,16.1,16.37,187610.0,12.7117,12.9322,12.6802,12.8929,187610.0
2015-09-03 09:50:00,16.38,16.49,16.33,16.49,186020.0,12.9007,12.9874,12.8614,12.9874,186020.0
2015-09-03 10:00:00,16.48,16.63,16.39,16.62,197969.0,12.9795,13.0976,12.9086,13.0898,197969.0
2015-09-03 10:10:00,16.62,16.7,16.53,16.68,251124.0,13.0898,13.1528,13.0189,13.137,251124.0
2015-09-03 10:20:00,16.68,16.71,16.53,16.6,225746.0,13.137,13.1606,13.0189,13.074,225746.0
2015-09-03 10:30:00,16.6,16.61,16.44,16.59,192896.0,13.074,13.0819,12.948,13.0661,192896.0
2015-09-03 10:40:00,16.59,16.67,16.56,16.57,166197.0,13.0661,13.1291,13.0425,13.0504,166197.0
2015-09-03 10:50:00,16.59,16.59,16.4,16.41,223650.0,13.0661,13.0661,12.9165,12.9244,223650.0
2015-09-03 11:00:00,16.44,16.52,16.37,16.4,138333.0,12.948,13.011,12.8929,12.9165,138333.0
2015-09-03 11:10:00,16.4,16.44,16.34,16.41,146788.0,12.9165,12.948,12.8692,12.9244,146788.0
2015-09-03 11:20:00,16.41,16.48,16.35,16.48,170478.0,12.9244,12.9795,12.8771,12.9795,170478.0
2015-09-03 11:30:00,16.48,16.49,16.36,16.36,140119.0,12.9795,12.9874,12.885,12.885,140119.0
2015-09-03 11:40:00,16.37,16.49,16.37,16.49,260973.0,12.8929,12.9874,12.8929,12.9874,260973.0
2015-09-03 11:50:00,16.5,16.57,16.47,16.53,180271.0,12.9952,13.0504,12.9716,13.0189,180271.0
2015-09-03 12:00:00,16.52,16.57,16.49,16.55,197993.0,13.011,13.0504,12.9874,13.0346,197993.0
2015-09-03 12:10:00,16.55,16.55,16.47,16.48,123214.0,13.0346,13.0346,12.9716,12.9795,123214.0
2015-09-03 12:20:00,16.47,16.48,16.42,16.46,76151.0,12.9716,12.9795,12.9322,12.9637,76151.0
2015-09-03 12:30:00,16.46,16.48,16.38,16.4,91887.0,12.9637,12.9795,12.9007,12.9165,91887.0
2015-09-03 12:40:00,16.39,16.41,16.33,16.34,90868.0,12.9086,12.9244,12.8614,12.8692,90868.0
2015-09-03 12:50:00,16.34,16.35,16.28,16.3,137730.0,12.8692,12.8771,12.822,12.8377,137730.0
2015-09-03 13:00:00,16.3,16.31,16.22,16.23,132136.0,12.8377,12.8456,12.7747,12.7826,132136.0
2015-09-03 13:10:00,16.24,16.3,16.19,16.27,137502.0,12.7905,12.8377,12.7511,12.8141,137502.0
2015-09-03 13:20:00,16.27,16.38,16.27,16.3,171155.0,12.8141,12.9007,12.8141,12.8377,171155.0
2015-09-03 13:30:00,16.3,16.32,16.26,16.28,106471.0,12.8377,12.8535,12.8062,12.822,106471.0
2015-09-03 13:40:00,16.27,16.32,16.23,16.3,109222.0,12.8141,12.8535,12.7826,12.8377,109222.0
2015-09-03 13:50:00,16.29,16.32,16.24,16.25,128158.0,12.8299,12.8535,12.7905,12.7983,128158.0
2015-09-03 14:00:00,16.25,16.28,16.2,16.2,217764.0,12.7983,12.822,12.759,12.759,217764.0
2015-09-03 14:10:00,16.21,16.24,16.18,16.24,189095.0,12.7668,12.7905,12.7432,12.7905,189095.0
2015-09-03 14:20:00,16.24,16.31,16.22,16.29,100070.0,12.7905,12.8456,12.7747,12.8299,100070.0
2015-09-03 14:30:00,16.28,16.34,16.25,16.34,81181.0,12.822,12.8692,12.7983,12.8692,81181.0
2015-09-03 14:40:00,16.35,16.36,16.32,16.36,101623.0,12.8771,12.885,12.8535,12.885,101623.0
2015-09-03 14:50:00,16.36,16.36,16.26,16.29,112835.0,12.885,12.885,12.8062,12.8299,112835.0
2015-09-03 15:00:00,16.29,16.29,16.22,16.23,138775.0,12.8299,12.8299,12.7747,12.7826,138775.0
2015-09-03 15:10:00,16.23,16.3,16.22,16.24,129629.0,12.7826,12.8377,12.7747,12.7905,129629.0
2015-09-03 15:20:00,16.24,16.26,16.19,16.21,215504.0,12.7905,12.8062,12.7511,12.7668,215504.0
2015-09-03 15:30:00,16.21,16.23,16.16,16.19,344125.0,12.7668,12.7826,12.7275,12.7511,344125.0
2015-09-03 15:40:00,16.19,16.26,16.16,16.22,308019.0,12.7511,12.8062,12.7275,12.7747,308019.0
2015-09-03 15:50:00,16.23,16.25,16.18,16.19,629995.0,12.7826,12.7983,12.7432,12.7511,629995.0
2015-09-04 09:30:00,16.02,16.05,15.9,16.02,226703.0,12.6172,12.6408,12.5227,12.6172,226703.0
2015-09-04 09:40:00,16.01,16.05,15.85,15.91,169502.0,12.6093,12.6408,12.4833,12.5306,169502.0
2015-09-04 09:50:00,15.9,15.9,15.77,15.85,193352.0,12.5227,12.5227,12.4203,12.4833,193352.0
2015-09-04 10:00:00,15.84,15.89,15.73,15.88,269525.0,12.4754,12.5148,12.3888,12.5069,269525.0
2015-09-04 10:10:00,15.88,15.89,15.72,15.73,195824.0,12.5069,12.5148,12.3809,12.3888,195824.0
2015-09-04 10:20:00,15.73,15.74,15.65,15.71,260864.0,12.3888,12.3967,12.3258,12.373,260864.0
2015-09-04 10:30:00,15.71,15.73,15.61,15.62,238170.0,12.373,12.3888,12.2943,12.3022,238170.0
2015-09-04 10:40:00,15.62,15.65,15.57,15.6,217653.0,12.3022,12.3258,12.2628,12.2864,217653.0
2015-09-04 10:50:00,15.6,15.67,15.57,15.65,178771.0,12.2864,12.3415,12.2628,12.3258,178771.0
2015-09-04 11:00:00,15.65,15.71,15.64,15.68,129084.0,12.3258,12.373,12.3179,12.3494,129084.0
2015-09-04 11:10:00,15.67,15.73,15.66,15.67,170982.0,12.3415,12.3888,12.3337,12.3415,170982.0
2015-09-04 11:20:00,15.67,15.72,15.66,15.72,73856.0,12.3415,12.3809,12.3337,12.3809,73856.0
2015-09-04 11:30:00,15.71,15.72,15.65,15.69,114480.0,12.373,12.3809,12.3258,12.3573,114480.0
2015-09-04 11:40:00,15.69,15.75,15.68,15.74,133859.0,12.3573,12.4046,12.3494,12.3967,133859.0
2015-09-04 11:50:00,15.73,15.73,15.62,15.66,149184.0,12.3888,12.3888,12.3022,12.3337,149184.0
2015-09-04 12:00:00,15.66,15.67,15.63,15.67,45088.0,12.3337,12.3415,12.31,12.3415,45088.0
2015-09-04 12:10:00,15.66,15.68,15.64,15.66,40592.0,12.3337,12.3494,12.3179,12.3337,40592.0
2015-09-04 12:20:00,15.66,15.67,15.57,15.58,112391.0,12.3337,12.3415,12.2628,12.2707,112391.0
2015-09-04 12:30:00,15.58,15.59,15.53,15.54,129311.0,12.2707,12.2785,12.2313,12.2392,129311.0
2015-09-04 12:40:00,15.53,15.55,15.5,15.51,169909.0,12.2313,12.247,12.2077,12.2155,169909.0
2015-09-04 12:50:00,15.52,15.52,15.46,15.49,162740.0,12.2234,12.2234,12.1762,12.1998,162740.0
2015-09-04 13:00:00,15.49,15.56,15.48,15.54,95095.0,12.1998,12.2549,12.1919,12.2392,95095.0
2015-09-04 13:10:00,15.54,15.58,15.53,15.56,77094.0,12.2392,12.2707,12.2313,12.2549,77094.0
2015-09-04 13:20:00,15.56,15.63,15.5,15.63,128464.0,12.2549,12.31,12.2077,12.31,128464.0
2015-09-04 13:30:00,15.63,15.71,15.6,15.64,222686.0,12.31,12.373,12.2864,12.3179,222686.0
2015-09-04 13:40:00,15.65,15.68,15.61,15.66,165175.0,12.3258,12.3494,12.2943,12.3337,165175.0
2015-09-04 13:50:00,15.65,15.66,15.58,15.6,128317.0,12.3258,12.3337,12.2707,12.2864,128317.0
2015-09-04 14:00:00,15.6,15.61,15.52,15.57,128144.0,12.2864,12.2943,12.2234,12.2628,128144.0
2015-09-04 14:10:00,15.57,15.6,15.52,15.53,106837.0,12.2628,12.2864,12.2234,12.2313,106837.0
2015-09-04 14:20:00,15.52,15.55,15.47,15.53,111097.0,12.2234,12.247,12.184,12.2313,111097.0
2015-09-04 14:30:00,15.54,15.57,15.52,15.56,99004.0,12.2392,12.2628,12.2234,12.2549,99004.0
2015-09-04 14:40:00,15.56,15.58,15.54,15.55,73756.0,12.2549,12.2707,12.2392,12.247,73756.0
2015-09-04 14:50:00,15.55,15.56,15.49,15.56,91628.0,12.247,12.2549,12.1998,12.2549,91628.0
2015-09-04 15:00:00,15.55,15.57,15.52,15.54,147470.0,12.247,12.2628,12.2234,12.2392,147470.0
2015-09-04 15:10:00,15.54,15.55,15.51,15.52,127401.0,12.2392,12.247,12.2155,12.2234,127401.0
2015-09-04 15:20:00,15.52,15.6,15.49,15.6,286576.0,12.2234,12.2864,12.1998,12.2864,286576.0
2015-09-04 15:30:00,15.61,15.73,15.6,15.71,490287.0,12.2943,12.3888,12.2864,12.373,490287.0
2015-09-04 15:40:00,15.71,15.83,15.69,15.8,609605.0,12.373,12.4676,12.3573,12.4439,609605.0
2015-09-04 15:50:00,15.8,15.81,15.69,15.71,955313.0,12.4439,12.4518,12.3573,12.373,955313.0
2015-09-08 09:30:00,15.82,15.91,15.78,15.85,365484.0,12.4792,12.5502,12.4476,12.5029,365484.0
2015-09-08 09:40:00,15.84,15.87,15.76,15.82,390631.0,12.495,12.5186,12.4319,12.4792,390631.0
2015-09-08 09:50:00,15.83,15.84,15.59,15.63,277079.0,12.4871,12.495,12.2978,12.3293,277079.0
2015-09-08 10:00:00,15.62,15.77,15.61,15.65,215784.0,12.3214,12.4398,12.3135,12.3451,215784.0
2015-09-08 10:10:00,15.65,15.78,15.64,15.76,211609.0,12.3451,12.4476,12.3372,12.4319,211609.0
2015-09-08 10:20:00,15.76,15.81,15.72,15.79,216379.0,12.4319,12.4713,12.4003,12.4555,216379.0
2015-09-08 10:30:00,15.8,15.95,15.79,15.92,210945.0,12.4634,12.5817,12.4555,12.5581,210945.0
2015-09-08 10:40:00,15.93,15.94,15.82,15.87,228763.0,12.566,12.5739,12.4792,12.5186,228763.0
2015-09-08 10:50:00,15.87,15.94,15.87,15.91,130475.0,12.5186,12.5739,12.5186,12.5502,130475.0
2015-09-08 11:00:00,15.92,15.93,15.85,15.87,175357.0,12.5581,12.566,12.5029,12.5186,175357.0
2015-09-08 11:10:00,15.88,15.99,15.87,15.95,229293.0,12.5265,12.6133,12.5186,12.5817,229293.0
2015-09-08 11:20:00,15.94,16.01,15.93,15.99,137502.0,12.5739,12.6291,12.566,12.6133,137502.0
2015-09-08 11:30:00,16.0,16.0,15.93,15.96,98219.0,12.6212,12.6212,12.566,12.5896,98219.0
2015-09-08 11:40:00,15.96,15.98,15.87,15.88,108700.0,12.5896,12.6054,12.5186,12.5265,108700.0
2015-09-08 11:50:00,15.88,15.89,15.85,15.86,70262.0,12.5265,12.5344,12.5029,12.5108,70262.0
2015-09-08 12:00:00,15.86,15.91,15.84,15.9,94098.0,12.5108,12.5502,12.495,12.5423,94098.0
2015-09-08 12:10:00,15.9,15.93,15.81,15.84,163280.0,12.5423,12.566,12.4713,12.495,163280.0
2015-09-08 12:20:00,15.84,15.89,15.81,15.89,215778.0,12.495,12.5344,12.4713,12.5344,215778.0
2015-09-08 12:30:00,15.89,15.91,15.86,15.87,96644.0,12.5344,12.5502,12.5108,12.5186,96644.0
2015-09-08 12:40:00,15.87,15.87,15.78,15.82,136022.0,12.5186,12.5186,12.4476,12.4792,136022.0
2015-09-08 12:50:00,15.82,15.82,15.66,15.66,177038.0,12.4792,12.4792,12.353,12.353,177038.0
2015-09-08 13:00:00,15.66,15.74,15.66,15.69,126731.0,12.353,12.4161,12.353,12.3767,126731.0
2015-09-08 13:10:00,15.69,15.77,15.69,15.75,101251.0,12.3767,12.4398,12.3767,12.424,101251.0
2015-09-08 13:20:00,15.74,15.8,15.74,15.77,179679.0,12.4161,12.4634,12.4161,12.4398,179679.0
2015-09-08 13:30:00,15.76,15.78,15.71,15.78,135876.0,12.4319,12.4476,12.3924,12.4476,135876.0
2015-09-08 13:40:00,15.78,15.83,15.78,15.79,90915.0,12.4476,12.4871,12.4476,12.4555,90915.0
2015-09-08 13:50:00,15.79,15.81,15.75,15.77,94991.0,12.4555,12.4713,12.424,12.4398,94991.0
2015-09-08 14:00:00,15.76,15.82,15.75,15.76,118471.0,12.4319,12.4792,12.424,12.4319,118471.0
2015-09-08 14:10:00,15.76,15.83,15.74,15.82,130697.0,12.4319,12.4871,12.4161,12.4792,130697.0
2015-09-08 14:20:00,15.81,15.83,15.79,15.81,73790.0,12.4713,12.4871,12.4555,12.4713,73790.0
2015-09-08 14:30:00,15.82,15.94,15.81,15.94,115270.0,12.4792,12.5739,12.4713,12.5739,115270.0
2015-09-08 14:40:00,15.94,15.95,15.92,15.92,105335.0,12.5739,12.5817,12.5581,12.5581,105335.0
2015-09-08 14:50:00,15.93,15.98,15.9,15.91,103116.0,12.566,12.6054,12.5423,12.5502,103116.0
2015-09-08 15:00:00,15.9,15.95,15.89,15.93,118533.0,12.5423,12.5817,12.5344,12.566,118533.0
2015-09-08 15:10:00,15.93,15.98,15.92,15.94,126653.0,12.566,12.6054,12.5581,12.5739,126653.0
2015-09-08 15:20:00,15.94,15.97,15.93,15.97,119915.0,12.5739,12.5975,12.566,12.5975,119915.0
2015-09-08 15:30:00,15.97,16.03,15.94,16.0,224607.0,12.5975,12.6449,12.5739,12.6212,224607.0
2015-09-08 15:40:00,16.01,16.01,15.93,15.96,236538.0,12.6291,12.6291,12.566,12.5896,236538.0
2015-09-08 15:50:00,15.96,15.96,15.93,15.95,444931.0,12.5896,12.5896,12.566,12.5817,444931.0
2015-09-09 09:30:00,15.69,15.95,15.69,15.88,394049.0,12.3767,12.5817,12.3767,12.5265,394049.0
2015-09-09 09:40:00,15.87,15.99,15.86,15.98,175205.0,12.5186,12.6133,12.5108,12.6054,175205.0
2015-09-09 09:50:00,15.97,16.09,15.96,15.99,186963.0,12.5975,12.6922,12.5896,12.6133,186963.0
2015-09-09 10:00:00,15.99,16.03,15.93,15.99,182100.0,12.6133,12.6449,12.566,12.6133,182100.0
2015-09-09 10:10:00,15.99,16.06,15.93,16.0,119892.0,12.6133,12.6685,12.566,12.6212,119892.0
2015-09-09 10:20:00,16.0,16.06,15.99,16.01,93321.0,12.6212,12.6685,12.6133,12.6291,93321.0
2015-09-09 10:30:00,16.02,16.06,15.99,16.04,227757.0,12.637,12.6685,12.6133,12.6527,227757.0
2015-09-09 10:40:00,16.04,16.07,15.92,15.95,144805.0,12.6527,12.6764,12.5581,12.5817,144805.0
2015-09-09 10:50:00,15.94,15.94,15.84,15.86,79457.0,12.5739,12.5739,12.495,12.5108,79457.0
2015-09-09 11:00:00,15.85,15.87,15.81,15.86,83201.0,12.5029,12.5186,12.4713,12.5108,83201.0
2015-09-09 11:10:00,15.86,15.91,15.85,15.9,85296.0,12.5108,12.5502,12.5029,12.5423,85296.0
2015-09-09 11:20:00,15.89,15.9,15.86,15.87,54800.0,12.5344,12.5423,12.5108,12.5186,54800.0
2015-09-09 11:30:00,15.87,15.91,15.86,15.87,71726.0,12.5186,12.5502,12.5108,12.5186,71726.0
2015-09-09 11:40:00,15.87,15.87,15.76,15.77,146122.0,12.5186,12.5186,12.4319,12.4398,146122.0
2015-09-09 11:50:00,15.76,15.83,15.75,15.83,104578.0,12.4319,12.4871,12.424,12.4871,104578.0
2015-09-09 12:00:00,15.83,15.84,15.73,15.75,133896.0,12.4871,12.495,12.4082,12.424,133896.0
2015-09-09 12:10:00,15.75,15.79,15.74,15.74,88207.0,12.424,12.4555,12.4161,12.4161,88207.0
2015-09-09 12:20:00,15.74,15.75,15.7,15.73,77995.0,12.4161,12.424,12.3845,12.4082,77995.0
2015-09-09 12:30:00,15.73,15.74,15.68,15.71,90303.0,12.4082,12.4161,12.3688,12.3924,90303.0
2015-09-09 12:40:00,15.71,15.71,15.66,15.66,54420.0,12.3924,12.3924,12.353,12.353,54420.0
2015-09-09 12:50:00,15.66,15.7,15.66,15.7,94548.0,12.353,12.3845,12.353,12.3845,94548.0
2015-09-09 13:00:00,15.7,15.74,15.68,15.71,144601.0,12.3845,12.4161,12.3688,12.3924,144601.0
2015-09-09 13:10:00,15.71,15.72,15.68,15.69,60770.0,12.3924,12.4003,12.3688,12.3767,60770.0
2015-09-09 13:20:00,15.69,15.7,15.64,15.65,69673.0,12.3767,12.3845,12.3372,12.3451,69673.0
2015-09-09 13:30:00,15.64,15.65,15.61,15.62,60147.0,12.3372,12.3451,12.3135,12.3214,60147.0
2015-09-09 13:40:00,15.62,15.67,15.6,15.63,87844.0,12.3214,12.3609,12.3057,12.3293,87844.0
2015-09-09 13:50:00,15.63,15.64,15.6,15.62,105128.0,12.3293,12.3372,12.3057,12.3214,105128.0
2015-09-09 14:00:00,15.62,15.63,15.55,15.59,104169.0,12.3214,12.3293,12.2662,12.2978,104169.0
2015-09-09 14:10:00,15.59,15.62,15.57,15.58,96450.0,12.2978,12.3214,12.282,12.2899,96450.0
2015-09-09 14:20:00,15.59,15.6,15.55,15.56,107674.0,12.2978,12.3057,12.2662,12.2741,107674.0
2015-09-09 14:30:00,15.57,15.6,15.55,15.6,63134.0,12.282,12.3057,12.2662,12.3057,63134.0
2015-09-09 14:40:00,15.6,15.6,15.55,15.59,144923.0,12.3057,12.3057,12.2662,12.2978,144923.0
2015-09-09 14:50:00,15.59,15.73,15.58,15.72,228621.0,12.2978,12.4082,12.2899,12.4003,228621.0
2015-09-09 15:00:00,15.72,15.81,15.68,15.78,200173.0,12.4003,12.4713,12.3688,12.4476,200173.0
2015-09-09 15:10:00,15.78,15.78,15.7,15.74,191487.0,12.4476,12.4476,12.3845,12.4161,191487.0
2015-09-09 15:20:00,15.73,15.76,15.66,15.67,155545.0,12.4082,12.4319,12.353,12.3609,155545.0
2015-09-09 15:30:00,15.67,15.71,15.62,15.67,216600.0,12.3609,12.3924,12.3214,12.3609,216600.0
2015-09-09 15:40:00,15.66,15.68,15.63,15.66,264116.0,12.353,12.3688,12.3293,12.353,264116.0
2015-09-09 15:50:00,15.66,15.66,15.6,15.62,461288.0,12.353,12.353,12.3057,12.3214,461288.0
2015-09-10 09:30:00,15.73,15.88,15.72,15.84,477374.0,12.4082,12.5265,12.4003,12.495,477374.0
2015-09-10 09:40:00,15.83,15.91,15.77,15.84,233105.0,12.4871,12.5502,12.4398,12.495,233105.0
2015-09-10 09:50:00,15.84,15.84,15.65,15.65,192080.0,12.495,12.495,12.3451,12.3451,192080.0
2015-09-10 10:00:00,15.66,15.8,15.66,15.78,134060.0,12.353,12.4634,12.353,12.4476,134060.0
2015-09-10 10:10:00,15.79,15.84,15.75,15.82,218064.0,12.4555,12.495,12.424,12.4792,218064.0
2015-09-10 10:20:00,15.82,15.86,15.79,15.85,145671.0,12.4792,12.5108,12.4555,12.5029,145671.0
2015-09-10 10:30:00,15.85,15.86,15.77,15.8,164856.0,12.5029,12.5108,12.4398,12.4634,164856.0
2015-09-10 10:40:00,15.79,15.8,15.72,15.77,142399.0,12.4555,12.4634,12.4003,12.4398,142399.0
2015-09-10 10:50:00,15.78,15.79,15.68,15.69,117106.0,12.4476,12.4555,12.3688,12.3767,117106.0
2015-09-10 11:00:00,15.69,15.7,15.57,15.57,197704.0,12.3767,12.3845,12.282,12.282,197704.0
2015-09-10 11:10:00,15.57,15.66,15.56,15.62,153511.0,12.282,12.353,12.2741,12.3214,153511.0
2015-09-10 11:20:00,15.62,15.63,15.52,15.54,200389.0,12.3214,12.3293,12.2426,12.2583,200389.0
2015-09-10 11:30:00,15.54,15.58,15.52,15.58,160892.0,12.2583,12.2899,12.2426,12.2899,160892.0
2015-09-10 11:40:00,15.58,15.6,15.53,15.54,198197.0,12.2899,12.3057,12.2504,12.2583,198197.0
2015-09-10 11:50:00,15.55,15.64,15.54,15.61,192088.0,12.2662,12.3372,12.2583,12.3135,192088.0
2015-09-10 12:00:00,15.61,15.66,15.59,15.65,132850.0,12.3135,12.353,12.2978,12.3451,132850.0
2015-09-10 12:10:00,15.65,15.66,15.61,15.61,84839.0,12.3451,12.353,12.3135,12.3135,84839.0
2015-09-10 12:20:00,15.61,15.63,15.52,15.53,97280.0,12.3135,12.3293,12.2426,12.2504,97280.0
2015-09-10 12:30:00,15.53,15.54,15.5,15.52,107301.0,12.2504,12.2583,12.2268,12.2426,107301.0
2015-09-10 12:40:00,15.52,15.57,15.5,15.56,109892.0,12.2426,12.282,12.2268,12.2741,109892.0
2015-09-10 12:50:00,15.56,15.59,15.5,15.52,72587.0,12.2741,12.2978,12.2268,12.2426,72587.0
2015-09-10 13:00:00,15.52,15.55,15.5,15.51,72416.0,12.2426,12.2662,12.2268,12.2347,72416.0
2015-09-10 13:10:00,15.51,15.53,15.5,15.51,98447.0,12.2347,12.2504,12.2268,12.2347,98447.0
2015-09-10 13:20:00,15.51,15.57,15.51,15.57,83727.0,12.2347,12.282,12.2347,12.282,83727.0
2015-09-10 13:30:00,15.57,15.59,15.52,15.54,144505.0,12.282,12.2978,12.2426,12.2583,144505.0
2015-09-10 13:40:00,15.54,15.6,15.51,15.53,96322.0,12.2583,12.3057,12.2347,12.2504,96322.0
2015-09-10 13:50:00,15.52,15.54,15.51,15.51,79925.0,12.2426,12.2583,12.2347,12.2347,79925.0
2015-09-10 14:00:00,15.52,15.56,15.52,15.54,48333.0,12.2426,12.2741,12.2426,12.2583,48333.0
2015-09-10 14:10:00,15.54,15.56,15.5,15.51,82698.0,12.2583,12.2741,12.2268,12.2347,82698.0
2015-09-10 14:20:00,15.51,15.53,15.5,15.51,81855.0,12.2347,12.2504,12.2268,12.2347,81855.0
2015-09-10 14:30:00,15.51,15.54,15.5,15.52,125519.0,12.2347,12.2583,12.2268,12.2426,125519.0
2015-09-10 14:40:00,15.52,15.53,15.51,15.53,63069.0,12.2426,12.2504,12.2347,12.2504,63069.0
2015-09-10 14:50:00,15.53,15.56,15.52,15.52,116427.0,12.2504,12.2741,12.2426,12.2426,116427.0
2015-09-10 15:00:00,15.53,15.54,15.5,15.52,177663.0,12.2504,12.2583,12.2268,12.2426,177663.0
2015-09-10 15:10:00,15.51,15.53,15.5,15.5,125903.0,12.2347,12.2504,12.2268,12.2268,125903.0
2015-09-10 15:20:00,15.5,15.54,15.5,15.52,203303.0,12.2268,12.2583,12.2268,12.2426,203303.0
2015-09-10 15:30:00,15.51,15.54,15.51,15.53,216181.0,12.2347,12.2583,12.2347,12.2504,216181.0
2015-09-10 15:40:00,15.53,15.54,15.5,15.52,324318.0,12.2504,12.2583,12.2268,12.2426,324318.0
2015-09-10 15:50:00,15.52,15.56,15.5,15.56,570450.0,12.2426,12.2741,12.2268,12.2741,570450.0
2015-09-11 09:30:00,15.43,15.68,15.43,15.68,466726.0,12.1716,12.3688,12.1716,12.3688,466726.0
2015-09-11 09:40:00,15.68,15.7,15.57,15.57,238446.0,12.3688,12.3845,12.282,12.282,238446.0
2015-09-11 09:50:00,15.57,15.59,15.51,15.56,219818.0,12.282,12.2978,12.2347,12.2741,219818.0
2015-09-11 10:00:00,15.56,15.71,15.56,15.7,301704.0,12.2741,12.3924,12.2741,12.3845,301704.0
2015-09-11 10:10:00,15.7,15.83,15.69,15.69,319208.0,12.3845,12.4871,12.3767,12.3767,319208.0
2015-09-11 10:20:00,15.69,15.77,15.67,15.7,253939.0,12.3767,12.4398,12.3609,12.3845,253939.0
2015-09-11 10:30:00,15.7,15.72,15.63,15.65,161683.0,12.3845,12.4003,12.3293,12.3451,161683.0
2015-09-11 10:40:00,15.65,15.7,15.63,15.7,159593.0,12.3451,12.3845,12.3293,12.3845,159593.0
2015-09-11 10:50:00,15.69,15.74,15.69,15.73,190623.0,12.3767,12.4161,12.3767,12.4082,190623.0
2015-09-11 11:00:00,15.73,15.73,15.66,15.71,134961.0,12.4082,12.4082,12.353,12.3924,134961.0
2015-09-11 11:10:00,15.71,15.73,15.65,15.66,127287.0,12.3924,12.4082,12.3451,12.353,127287.0
2015-09-11 11:20:00,15.65,15.77,15.65,15.77,127269.0,12.3451,12.4398,12.3451,12.4398,127269.0
2015-09-11 11:30:00,15.77,15.85,15.71,15.85,197371.0,12.4398,12.5029,12.3924,12.5029,197371.0
2015-09-11 11:40:00,15.85,15.93,15.84,15.93,187663.0,12.5029,12.566,12.495,12.566,187663.0
2015-09-11 11:50:00,15.93,15.95,15.87,15.87,135617.0,12.566,12.5817,12.5186,12.5186,135617.0
2015-09-11 12:00:00,15.88,16.02,15.86,15.98,167761.0,12.5265,12.637,12.5108,12.6054,167761.0
2015-09-11 12:10:00,15.97,15.98,15.87,15.9,151907.0,12.5975,12.6054,12.5186,12.5423,151907.0
2015-09-11 12:20:00,15.89,15.95,15.86,15.95,121622.0,12.5344,12.5817,12.5108,12.5817,121622.0
2015-09-11 12:30:00,15.95,15.98,15.91,15.91,142350.0,12.5817,12.6054,12.5502,12.5502,142350.0
2015-09-11 12:40:00,15.92,16.03,15.91,16.03,92674.0,12.5581,12.6449,12.5502,12.6449,92674.0
2015-09-11 12:50:00,16.04,16.07,16.01,16.07,155615.0,12.6527,12.6764,12.6291,12.6764,155615.0
2015-09-11 13:00:00,16.06,16.1,16.02,16.04,136659.0,12.6685,12.7001,12.637,12.6527,136659.0
2015-09-11 13:10:00,16.04,16.06,15.99,16.04,120910.0,12.6527,12.6685,12.6133,12.6527,120910.0
2015-09-11 13:20:00,16.03,16.07,15.96,15.98,144190.0,12.6449,12.6764,12.5896,12.6054,144190.0
2015-09-11 13:30:00,15.99,16.01,15.95,15.97,118283.0,12.6133,12.6291,12.5817,12.5975,118283.0
2015-09-11 13:40:00,15.98,16.05,15.96,16.03,78869.0,12.6054,12.6606,12.5896,12.6449,78869.0
2015-09-11 13:50:00,16.04,16.12,16.03,16.12,112711.0,12.6527,12.7158,12.6449,12.7158,112711.0
2015-09-11 14:00:00,16.12,16.14,16.07,16.11,163879.0,12.7158,12.7316,12.6764,12.708,163879.0
2015-09-11 14:10:00,16.11,16.2,16.09,16.2,146480.0,12.708,12.779,12.6922,12.779,146480.0
2015-09-11 14:20:00,16.2,16.21,16.12,16.13,103879.0,12.779,12.7868,12.7158,12.7237,103879.0
2015-09-11 14:30:00,16.13,16.18,16.12,16.16,89769.0,12.7237,12.7632,12.7158,12.7474,89769.0
2015-09-11 14:40:00,16.16,16.17,16.12,16.12,169522.0,12.7474,12.7553,12.7158,12.7158,169522.0
2015-09-11 14:50:00,16.12,16.14,16.07,16.13,203893.0,12.7158,12.7316,12.6764,12.7237,203893.0
2015-09-11 15:00:00,16.13,16.19,16.12,16.17,206532.0,12.7237,12.7711,12.7158,12.7553,206532.0
2015-09-11 15:10:00,16.17,16.26,16.16,16.25,220890.0,12.7553,12.8263,12.7474,12.8184,220890.0
2015-09-11 15:20:00,16.25,16.28,16.2,16.23,234673.0,12.8184,12.8421,12.779,12.8026,234673.0
2015-09-11 15:30:00,16.23,16.29,16.21,16.24,411150.0,12.8026,12.8499,12.7868,12.8105,411150.0
2015-09-11 15:40:00,16.24,16.26,16.17,16.17,402614.0,12.8105,12.8263,12.7553,12.7553,402614.0
2015-09-11 15:50:00,16.18,16.26,16.17,16.24,1064775.0,12.7632,12.8263,12.7553,12.8105,1064775.0
2015-09-14 09:30:00,16.02,16.11,15.86,15.91,294694.0,12.637,12.708,12.5108,12.5502,294694.0
2015-09-14 09:40:00,15.9,15.98,15.76,15.81,261157.0,12.5423,12.6054,12.4319,12.4713,261157.0
2015-09-14 09:50:00,15.82,15.86,15.75,15.86,233506.0,12.4792,12.5108,12.424,12.5108,233506.0
2015-09-14 10:00:00,15.85,15.91,15.79,15.9,161289.0,12.5029,12.5502,12.4555,12.5423,161289.0
2015-09-14 10:10:00,15.9,16.04,15.9,15.94,201964.0,12.5423,12.6527,12.5423,12.5739,201964.0
2015-09-14 10:20:00,15.95,15.97,15.79,15.84,195991.0,12.5817,12.5975,12.4555,12.495,195991.0
2015-09-14 10:30:00,15.84,16.01,15.8,15.99,171150.0,12.495,12.6291,12.4634,12.6133,171150.0
2015-09-14 10:40:00,15.99,16.08,15.95,16.02,190972.0,12.6133,12.6843,12.5817,12.637,190972.0
2015-09-14 10:50:00,16.02,16.14,16.01,16.14,157165.0,12.637,12.7316,12.6291,12.7316,157165.0
2015-09-14 11:00:00,16.13,16.19,16.05,16.05,175285.0,12.7237,12.7711,12.6606,12.6606,175285.0
2015-09-14 11:10:00,16.05,16.12,16.02,16.07,127962.0,12.6606,12.7158,12.637,12.6764,127962.0
2015-09-14 11:20:00,16.07,16.07,16.01,16.05,189367.0,12.6764,12.6764,12.6291,12.6606,189367.0
2015-09-14 11:30:00,16.05,16.07,15.93,15.97,124223.0,12.6606,12.6764,12.566,12.5975,124223.0
2015-09-14 11:40:00,15.97,16.09,15.95,16.09,117975.0,12.5975,12.6922,12.5817,12.6922,117975.0
2015-09-14 11:50:00,16.09,16.16,16.07,16.12,104880.0,12.6922,12.7474,12.6764,12.7158,104880.0
2015-09-14 12:00:00,16.12,16.15,16.05,16.07,130223.0,12.7158,12.7395,12.6606,12.6764,130223.0
2015-09-14 12:10:00,16.06,16.11,16.03,16.09,118349.0,12.6685,12.708,12.6449,12.6922,118349.0
2015-09-14 12:20:00,16.09,16.12,16.05,16.07,84351.0,12.6922,12.7158,12.6606,12.6764,84351.0
2015-09-14 12:30:00,16.07,16.07,16.01,16.03,87548.0,12.6764,12.6764,12.6291,12.6449,87548.0
2015-09-14 12:40:00,16.02,16.05,15.98,16.02,103377.0,12.637,12.6606,12.6054,12.637,103377.0
2015-09-14 12:50:00,16.02,16.05,15.99,16.0,86445.0,12.637,12.6606,12.6133,12.6212,86445.0
2015-09-14 13:00:00,16.0,16.05,15.97,15.99,92119.0,12.6212,12.6606,12.5975,12.6133,92119.0
2015-09-14 13:10:00,15.98,16.04,15.97,16.0,92994.0,12.6054,12.6527,12.5975,12.6212,92994.0
2015-09-14 13:20:00,16.01,16.03,15.96,15.98,67297.0,12.6291,12.6449,12.5896,12.6054,67297.0
2015-09-14 13:30:00,15.97,16.07,15.97,16.05,78229.0,12.5975,12.6764,12.5975,12.6606,78229.0
2015-09-14 13:40:00,16.04,16.09,16.03,16.04,106266.0,12.6527,12.6922,12.6449,12.6527,106266.0
2015-09-14 13:50:00,16.04,16.05,15.97,16.02,137954.0,12.6527,12.6606,12.5975,12.637,137954.0
2015-09-14 14:00:00,16.03,16.03,15.88,15.91,136731.0,12.6449,12.6449,12.5265,12.5502,136731.0
2015-09-14 14:10:00,15.91,15.95,15.87,15.93,142585.0,12.5502,12.5817,12.5186,12.566,142585.0
2015-09-14 14:20:00,15.93,15.94,15.78,15.79,214508.0,12.566,12.5739,12.4476,12.4555,214508.0
2015-09-14 14:30:00,15.79,15.82,15.72,15.72,261061.0,12.4555,12.4792,12.4003,12.4003,261061.0
2015-09-14 14:40:00,15.71,15.79,15.71,15.75,150272.0,12.3924,12.4555,12.3924,12.424,150272.0
2015-09-14 14:50:00,15.75,15.89,15.75,15.85,194746.0,12.424,12.5344,12.424,12.5029,194746.0
2015-09-14 15:00:00,15.85,15.86,15.78,15.79,184189.0,12.5029,12.5108,12.4476,12.4555,184189.0
2015-09-14 15:10:00,15.79,15.86,15.78,15.86,215243.0,12.4555,12.5108,12.4476,12.5108,215243.0
2015-09-14 15:20:00,15.86,15.89,15.82,15.87,203523.0,12.5108,12.5344,12.4792,12.5186,203523.0
2015-09-14 15:30:00,15.87,15.96,15.85,15.9,261552.0,12.5186,12.5896,12.5029,12.5423,261552.0
2015-09-14 15:40:00,15.9,15.92,15.88,15.89,284380.0,12.5423,12.5581,12.5265,12.5344,284380.0
2015-09-14 15:50:00,15.89,15.9,15.86,15.88,544967.0,12.5344,12.5423,12.5108,12.5265,544967.0
2015-09-15 09:30:00,15.84,15.97,15.79,15.93,230706.0,12.495,12.5975,12.4555,12.566,230706.0
2015-09-15 09:40:00,15.93,16.13,15.91,16.05,152750.0,12.566,12.7237,12.5502,12.6606,152750.0
2015-09-15 09:50:00,16.06,16.2,16.06,16.11,141786.0,12.6685,12.779,12.6685,12.708,141786.0
2015-09-15 10:00:00,16.1,16.15,16.03,16.03,151309.0,12.7001,12.7395,12.6449,12.6449,151309.0
2015-09-15 10:10:00,16.04,16.27,16.03,16.24,261591.0,12.6527,12.8342,12.6449,12.8105,261591.0
2015-09-15 10:20:00,16.24,16.25,16.11,16.15,162360.0,12.8105,12.8184,12.708,12.7395,162360.0
2015-09-15 10:30:00,16.14,16.25,16.12,16.13,225049.0,12.7316,12.8184,12.7158,12.7237,225049.0
2015-09-15 10:40:00,16.13,16.19,16.11,16.12,139038.0,12.7237,12.7711,12.708,12.7158,139038.0
2015-09-15 10:50:00,16.12,16.17,16.07,16.14,135275.0,12.7158,12.7553,12.6764,12.7316,135275.0
2015-09-15 11:00:00,16.13,16.2,16.13,16.19,95797.0,12.7237,12.779,12.7237,12.7711,95797.0
2015-09-15 11:10:00,16.19,16.21,16.11,16.13,111740.0,12.7711,12.7868,12.708,12.7237,111740.0
2015-09-15 11:20:00,16.13,16.23,16.12,16.21,56739.0,12.7237,12.8026,12.7158,12.7868,56739.0
2015-09-15 11:30:00,16.2,16.28,16.2,16.26,132177.0,12.779,12.8421,12.779,12.8263,132177.0
2015-09-15 11:40:00,16.25,16.33,16.25,16.3,101468.0,12.8184,12.8815,12.8184,12.8578,101468.0
2015-09-15 11:50:00,16.3,16.31,16.23,16.27,94560.0,12.8578,12.8657,12.8026,12.8342,94560.0
2015-09-15 12:00:00,16.27,16.29,16.25,16.28,88559.0,12.8342,12.8499,12.8184,12.8421,88559.0
2015-09-15 12:10:00,16.27,16.31,16.26,16.3,82970.0,12.8342,12.8657,12.8263,12.8578,82970.0
2015-09-15 12:20:00,16.3,16.35,16.28,16.3,113571.0,12.8578,12.8973,12.8421,12.8578,113571.0
2015-09-15 12:30:00,16.29,16.29,16.24,16.26,118432.0,12.8499,12.8499,12.8105,12.8263,118432.0
2015-09-15 12:40:00,16.27,16.28,16.17,16.17,141721.0,12.8342,12.8421,12.7553,12.7553,141721.0
2015-09-15 12:50:00,16.17,16.21,16.14,16.2,92217.0,12.7553,12.7868,12.7316,12.779,92217.0
2015-09-15 13:00:00,16.2,16.2,16.15,16.15,63225.0,12.779,12.779,12.7395,12.7395,63225.0
2015-09-15 13:10:00,16.15,16.18,16.13,16.14,135048.0,12.7395,12.7632,12.7237,12.7316,135048.0
2015-09-15 13:20:00,16.14,16.17,16.12,16.13,99300.0,12.7316,12.7553,12.7158,12.7237,99300.0
2015-09-15 13:30:00,16.13,16.18,16.12,16.14,95656.0,12.7237,12.7632,12.7158,12.7316,95656.0
2015-09-15 13:40:00,16.15,16.2,16.13,16.16,188981.0,12.7395,12.779,12.7237,12.7474,188981.0
2015-09-15 13:50:00,16.15,16.16,16.07,16.07,60108.0,12.7395,12.7474,12.6764,12.6764,60108.0
2015-09-15 14:00:00,16.07,16.13,16.07,16.09,159153.0,12.6764,12.7237,12.6764,12.6922,159153.0
2015-09-15 14:10:00,16.09,16.11,16.07,16.09,143545.0,12.6922,12.708,12.6764,12.6922,143545.0
2015-09-15 14:20:00,16.08,16.09,16.03,16.04,140587.0,12.6843,12.6922,12.6449,12.6527,140587.0
2015-09-15 14:30:00,16.04,16.06,16.02,16.05,125516.0,12.6527,12.6685,12.637,12.6606,125516.0
2015-09-15 14:40:00,16.05,16.06,16.01,16.02,144619.0,12.6606,12.6685,12.6291,12.637,144619.0
2015-09-15 14:50:00,16.03,16.08,15.98,16.06,188352.0,12.6449,12.6843,12.6054,12.6685,188352.0
2015-09-15 15:00:00,16.06,16.07,16.02,16.02,69686.0,12.6685,12.6764,12.637,12.637,69686.0
2015-09-15 15:10:00,16.02,16.04,16.0,16.01,104454.0,12.637,12.6527,12.6212,12.6291,104454.0
2015-09-15 15:20:00,16.01,16.03,15.94,15.96,353930.0,12.6291,12.6449,12.5739,12.5896,353930.0
2015-09-15 15:30:00,15.96,16.01,15.94,15.94,303897.0,12.5896,12.6291,12.5739,12.5739,303897.0
2015-09-15 15:40:00,15.94,15.99,15.93,15.97,388392.0,12.5739,12.6133,12.566,12.5975,388392.0
2015-09-15 15:50:00,15.97,15.98,15.94,15.97,585012.0,12.5975,12.6054,12.5739,12.5975,585012.0
2015-09-16 09:30:00,16.2,16.33,16.16,16.3,357085.0,12.779,12.8815,12.7474,12.8578,357085.0
2015-09-16 09:40:00,16.3,16.5,16.29,16.5,313293.0,12.8578,13.0156,12.8499,13.0156,313293.0
2015-09-16 09:50:00,16.5,16.63,16.49,16.63,244974.0,13.0156,13.1181,13.0077,13.1181,244974.0
2015-09-16 10:00:00,16.62,16.74,16.62,16.7,317071.0,13.1103,13.2049,13.1103,13.1734,317071.0
2015-09-16 10:10:00,16.69,16.85,16.67,16.82,320920.0,13.1655,13.2917,13.1497,13.268,320920.0
2015-09-16 10:20:00,16.82,16.85,16.71,16.74,242723.0,13.268,13.2917,13.1813,13.2049,242723.0
2015-09-16 10:30:00,16.73,16.8,16.68,16.79,201568.0,13.197,13.2522,13.1576,13.2444,201568.0
2015-09-16 10:40:00,16.79,16.86,16.77,16.84,182425.0,13.2444,13.2996,13.2286,13.2838,182425.0
2015-09-16 10:50:00,16.85,16.91,16.82,16.82,224131.0,13.2917,13.339,13.268,13.268,224131.0
2015-09-16 11:00:00,16.83,16.99,16.82,16.95,313745.0,13.2759,13.4021,13.268,13.3706,313745.0
2015-09-16 11:10:00,16.95,17.02,16.92,17.02,356825.0,13.3706,13.4258,13.3469,13.4258,356825.0
2015-09-16 11:20:00,17.02,17.07,16.99,17.02,244946.0,13.4258,13.4652,13.4021,13.4258,244946.0
2015-09-16 11:30:00,17.02,17.04,16.96,17.03,164765.0,13.4258,13.4416,13.3785,13.4337,164765.0
2015-09-16 11:40:00,17.02,17.05,16.89,16.89,218399.0,13.4258,13.4495,13.3232,13.3232,218399.0
2015-09-16 11:50:00,16.89,17.01,16.88,16.96,154445.0,13.3232,13.4179,13.3154,13.3785,154445.0
2015-09-16 12:00:00,16.96,16.99,16.85,16.88,152616.0,13.3785,13.4021,13.2917,13.3154,152616.0
2015-09-16 12:10:00,16.87,16.98,16.87,16.96,123014.0,13.3075,13.3942,13.3075,13.3785,123014.0
2015-09-16 12:20:00,16.96,16.98,16.93,16.93,67535.0,13.3785,13.3942,13.3548,13.3548,67535.0
2015-09-16 12:30:00,16.94,16.96,16.91,16.95,86595.0,13.3627,13.3785,13.339,13.3706,86595.0
2015-09-16 12:40:00,16.95,16.95,16.87,16.88,94421.0,13.3706,13.3706,13.3075,13.3154,94421.0
2015-09-16 12:50:00,16.89,16.97,16.88,16.91,92990.0,13.3232,13.3863,13.3154,13.339,92990.0
2015-09-16 13:00:00,16.91,16.97,16.89,16.94,99756.0,13.339,13.3863,13.3232,13.3627,99756.0
2015-09-16 13:10:00,16.94,16.94,16.85,16.88,100648.0,13.3627,13.3627,13.2917,13.3154,100648.0
2015-09-16 13:20:00,16.89,16.9,16.81,16.82,118199.0,13.3232,13.3311,13.2601,13.268,118199.0
2015-09-16 13:30:00,16.82,16.88,16.8,16.81,73477.0,13.268,13.3154,13.2522,13.2601,73477.0
2015-09-16 13:40:00,16.81,16.84,16.79,16.84,58068.0,13.2601,13.2838,13.2444,13.2838,58068.0
2015-09-16 13:50:00,16.84,16.84,16.81,16.84,71658.0,13.2838,13.2838,13.2601,13.2838,71658.0
2015-09-16 14:00:00,16.84,16.92,16.83,16.92,122957.0,13.2838,13.3469,13.2759,13.3469,122957.0
2015-09-16 14:10:00,16.91,16.92,16.84,16.91,93144.0,13.339,13.3469,13.2838,13.339,93144.0
2015-09-16 14:20:00,16.92,16.94,16.9,16.91,137452.0,13.3469,13.3627,13.3311,13.339,137452.0
2015-09-16 14:30:00,16.91,16.91,16.84,16.84,111969.0,13.339,13.339,13.2838,13.2838,111969.0
2015-09-16 14:40:00,16.85,16.89,16.84,16.89,75929.0,13.2917,13.3232,13.2838,13.3232,75929.0
2015-09-16 14:50:00,16.89,16.94,16.87,16.91,113139.0,13.3232,13.3627,13.3075,13.339,113139.0
2015-09-16 15:00:00,16.91,16.93,16.86,16.89,159027.0,13.339,13.3548,13.2996,13.3232,159027.0
2015-09-16 15:10:00,16.88,16.92,16.85,16.86,140662.0,13.3154,13.3469,13.2917,13.2996,140662.0
2015-09-16 15:20:00,16.86,16.9,16.84,16.89,178465.0,13.2996,13.3311,13.2838,13.3232,178465.0
2015-09-16 15:30:00,16.89,16.92,16.86,16.9,235529.0,13.3232,13.3469,13.2996,13.3311,235529.0
2015-09-16 15:40:00,16.91,16.91,16.87,16.9,263509.0,13.339,13.339,13.3075,13.3311,263509.0
2015-09-16 15:50:00,16.9,16.97,16.88,16.93,754962.0,13.3311,13.3863,13.3154,13.3548,754962.0
2015-09-17 09:30:00,16.76,16.99,16.68,16.94,268761.0,13.2207,13.4021,13.1576,13.3627,268761.0
2015-09-17 09:40:00,16.95,17.06,16.91,16.98,238709.0,13.3706,13.4573,13.339,13.3942,238709.0
2015-09-17 09:50:00,16.99,17.0,16.7,16.73,314137.0,13.4021,13.41,13.1734,13.197,314137.0
2015-09-17 10:00:00,16.73,16.85,16.68,16.72,231565.0,13.197,13.2917,13.1576,13.1891,231565.0
2015-09-17 10:10:00,16.72,16.74,16.6,16.6,212653.0,13.1891,13.2049,13.0945,13.0945,212653.0
2015-09-17 10:20:00,16.6,16.73,16.57,16.72,196466.0,13.0945,13.197,13.0708,13.1891,196466.0
2015-09-17 10:30:00,16.73,16.73,16.57,16.62,166491.0,13.197,13.197,13.0708,13.1103,166491.0
2015-09-17 10:40:00,16.62,16.7,16.61,16.68,130047.0,13.1103,13.1734,13.1024,13.1576,130047.0
2015-09-17 10:50:00,16.68,16.7,16.61,16.62,100605.0,13.1576,13.1734,13.1024,13.1103,100605.0
2015-09-17 11:00:00,16.63,16.7,16.61,16.7,80332.0,13.1181,13.1734,13.1024,13.1734,80332.0
2015-09-17 11:10:00,16.71,16.85,16.71,16.77,169345.0,13.1813,13.2917,13.1813,13.2286,169345.0
2015-09-17 11:20:00,16.77,16.84,16.74,16.83,113529.0,13.2286,13.2838,13.2049,13.2759,113529.0
2015-09-17 11:30:00,16.84,16.9,16.82,16.89,154119.0,13.2838,13.3311,13.268,13.3232,154119.0
2015-09-17 11:40:00,16.89,16.9,16.79,16.79,95903.0,13.3232,13.3311,13.2444,13.2444,95903.0
2015-09-17 11:50:00,16.79,16.84,16.77,16.83,115177.0,13.2444,13.2838,13.2286,13.2759,115177.0
2015-09-17 12:00:00,16.82,16.88,16.8,16.83,123976.0,13.268,13.3154,13.2522,13.2759,123976.0
2015-09-17 12:10:00,16.84,16.87,16.8,16.81,206149.0,13.2838,13.3075,13.2522,13.2601,206149.0
2015-09-17 12:20:00,16.81,16.85,16.78,16.82,116310.0,13.2601,13.2917,13.2365,13.268,116310.0
2015-09-17 12:30:00,16.82,16.89,16.81,16.87,127684.0,13.268,13.3232,13.2601,13.3075,127684.0
2015-09-17 12:40:00,16.87,16.89,16.84,16.88,172048.0,13.3075,13.3232,13.2838,13.3154,172048.0
2015-09-17 12:50:00,16.88,16.91,16.86,16.91,159270.0,13.3154,13.339,13.2996,13.339,159270.0
2015-09-17 13:00:00,16.91,16.93,16.86,16.89,108649.0,13.339,13.3548,13.2996,13.3232,108649.0
2015-09-17 13:10:00,16.89,16.97,16.88,16.94,129753.0,13.3232,13.3863,13.3154,13.3627,129753.0
2015-09-17 13:20:00,16.93,16.97,16.91,16.93,176391.0,13.3548,13.3863,13.339,13.3548,176391.0
2015-09-17 13:30:00,16.93,16.94,16.92,16.93,109656.0,13.3548,13.3627,13.3469,13.3548,109656.0
2015-09-17 13:40:00,16.93,16.93,16.87,16.93,120048.0,13.3548,13.3548,13.3075,13.3548,120048.0
2015-09-17 13:50:00,16.92,17.02,16.87,16.97,231841.0,13.3469,13.4258,13.3075,13.3863,231841.0
2015-09-17 14:00:00,16.97,17.36,16.97,17.21,534632.0,13.3863,13.694,13.3863,13.5757,534632.0
2015-09-17 14:10:00,17.21,17.45,17.21,17.34,443805.0,13.5757,13.765,13.5757,13.6782,443805.0
2015-09-17 14:20:00,17.34,17.39,17.04,17.04,466062.0,13.6782,13.7177,13.4416,13.4416,466062.0
2015-09-17 14:30:00,17.04,17.25,16.99,17.19,429269.0,13.4416,13.6072,13.4021,13.5599,429269.0
2015-09-17 14:40:00,17.19,17.44,17.15,17.34,279378.0,13.5599,13.7571,13.5283,13.6782,279378.0
2015-09-17 14:50:00,17.35,17.45,17.31,17.43,442414.0,13.6861,13.765,13.6545,13.7492,442414.0
2015-09-17 15:00:00,17.43,17.47,17.31,17.35,383759.0,13.7492,13.7808,13.6545,13.6861,383759.0
2015-09-17 15:10:00,17.35,17.41,17.29,17.29,441759.0,13.6861,13.7334,13.6388,13.6388,441759.0
2015-09-17 15:20:00,17.29,17.3,17.08,17.22,454194.0,13.6388,13.6467,13.4731,13.5836,454194.0
2015-09-17 15:30:00,17.23,17.3,17.14,17.17,373747.0,13.5914,13.6467,13.5204,13.5441,373747.0
2015-09-17 15:40:00,17.17,17.25,17.12,17.24,339960.0,13.5441,13.6072,13.5047,13.5993,339960.0
2015-09-17 15:50:00,17.25,17.27,17.18,17.23,719556.0,13.6072,13.623,13.552,13.5914,719556.0
2015-09-18 09:30:00,17.62,17.65,17.47,17.51,1015940.0,13.8991,13.9227,13.7808,13.8123,1015940.0
2015-09-18 09:40:00,17.52,17.52,17.17,17.21,556271.0,13.8202,13.8202,13.5441,13.5757,556271.0
2015-09-18 09:50:00,17.2,17.45,17.19,17.38,408696.0,13.5678,13.765,13.5599,13.7098,408696.0
2015-09-18 10:00:00,17.39,17.43,17.24,17.25,327831.0,13.7177,13.7492,13.5993,13.6072,327831.0
2015-09-18 10:10:00,17.25,17.29,17.11,17.26,421301.0,13.6072,13.6388,13.4968,13.6151,421301.0
2015-09-18 10:20:00,17.25,17.33,17.24,17.24,399822.0,13.6072,13.6703,13.5993,13.5993,399822.0
2015-09-18 10:30:00,17.24,17.36,17.22,17.33,275081.0,13.5993,13.694,13.5836,13.6703,275081.0
2015-09-18 10:40:00,17.33,17.34,17.24,17.32,266559.0,13.6703,13.6782,13.5993,13.6624,266559.0
2015-09-18 10:50:00,17.33,17.37,17.3,17.33,190764.0,13.6703,13.7019,13.6467,13.6703,190764.0
2015-09-18 11:00:00,17.34,17.39,17.29,17.29,284198.0,13.6782,13.7177,13.6388,13.6388,284198.0
2015-09-18 11:10:00,17.29,17.3,17.17,17.24,233245.0,13.6388,13.6467,13.5441,13.5993,233245.0
2015-09-18 11:20:00,17.25,17.3,17.11,17.12,189629.0,13.6072,13.6467,13.4968,13.5047,189629.0
2015-09-18 11:30:00,17.12,17.19,17.11,17.18,161358.0,13.5047,13.5599,13.4968,13.552,161358.0
2015-09-18 11:40:00,17.18,17.21,17.14,17.16,186996.0,13.552,13.5757,13.5204,13.5362,186996.0
2015-09-18 11:50:00,17.16,17.17,17.1,17.1,139791.0,13.5362,13.5441,13.4889,13.4889,139791.0
2015-09-18 12:00:00,17.1,17.15,17.09,17.15,111007.0,13.4889,13.5283,13.481,13.5283,111007.0
2015-09-18 12:10:00,17.15,17.22,17.15,17.21,145747.0,13.5283,13.5836,13.5283,13.5757,145747.0
2015-09-18 12:20:00,17.21,17.21,17.15,17.17,81124.0,13.5757,13.5757,13.5283,13.5441,81124.0
2015-09-18 12:30:00,17.18,17.2,17.14,17.14,100498.0,13.552,13.5678,13.5204,13.5204,100498.0
2015-09-18 12:40:00,17.13,17.15,17.08,17.08,94379.0,13.5126,13.5283,13.4731,13.4731,94379.0
2015-09-18 12:50:00,17.08,17.12,17.08,17.1,57960.0,13.4731,13.5047,13.4731,13.4889,57960.0
2015-09-18 13:00:00,17.09,17.14,17.06,17.08,124355.0,13.481,13.5204,13.4573,13.4731,124355.0
2015-09-18 13:10:00,17.08,17.12,17.07,17.07,130978.0,13.4731,13.5047,13.4652,13.4652,130978.0
2015-09-18 13:20:00,17.07,17.09,17.02,17.09,128931.0,13.4652,13.481,13.4258,13.481,128931.0
2015-09-18 13:30:00,17.08,17.09,17.02,17.02,87154.0,13.4731,13.481,13.4258,13.4258,87154.0
2015-09-18 13:40:00,17.02,17.06,17.01,17.03,69080.0,13.4258,13.4573,13.4179,13.4337,69080.0
2015-09-18 13:50:00,17.04,17.04,16.93,16.95,157174.0,13.4416,13.4416,13.3548,13.3706,157174.0
2015-09-18 14:00:00,16.94,16.96,16.86,16.87,216331.0,13.3627,13.3785,13.2996,13.3075,216331.0
2015-09-18 14:10:00,16.86,16.9,16.84,16.86,179976.0,13.2996,13.3311,13.2838,13.2996,179976.0
2015-09-18 14:20:00,16.86,16.87,16.8,16.85,179451.0,13.2996,13.3075,13.2522,13.2917,179451.0
2015-09-18 14:30:00,16.85,16.9,16.83,16.89,160017.0,13.2917,13.3311,13.2759,13.3232,160017.0
2015-09-18 14:40:00,16.89,16.9,16.74,16.75,235674.0,13.3232,13.3311,13.2049,13.2128,235674.0
2015-09-18 14:50:00,16.75,16.87,16.74,16.86,161735.0,13.2128,13.3075,13.2049,13.2996,161735.0
2015-09-18 15:00:00,16.86,16.9,16.84,16.87,180963.0,13.2996,13.3311,13.2838,13.3075,180963.0
2015-09-18 15:10:00,16.87,16.92,16.86,16.87,147178.0,13.3075,13.3469,13.2996,13.3075,147178.0
2015-09-18 15:20:00,16.88,16.9,16.84,16.86,161961.0,13.3154,13.3311,13.2838,13.2996,161961.0
2015-09-18 15:30:00,16.86,16.88,16.81,16.84,257090.0,13.2996,13.3154,13.2601,13.2838,257090.0
2015-09-18 15:40:00,16.83,16.87,16.8,16.86,528215.0,13.2759,13.3075,13.2522,13.2996,528215.0
2015-09-18 15:50:00,16.85,17.0,16.85,16.97,1797480.0,13.2917,13.41,13.2917,13.3863,1797480.0
2015-09-21 09:30:00,16.78,16.98,16.78,16.89,407361.0,13.2365,13.3942,13.2365,13.3232,407361.0
2015-09-21 09:40:00,16.89,16.91,16.78,16.87,189392.0,13.3232,13.339,13.2365,13.3075,189392.0
2015-09-21 09:50:00,16.87,16.94,16.81,16.94,183375.0,13.3075,13.3627,13.2601,13.3627,183375.0
2015-09-21 10:00:00,16.94,16.98,16.87,16.89,220790.0,13.3627,13.3942,13.3075,13.3232,220790.0
2015-09-21 10:10:00,16.89,16.98,16.84,16.85,225780.0,13.3232,13.3942,13.2838,13.2917,225780.0
2015-09-21 10:20:00,16.85,16.89,16.8,16.8,155710.0,13.2917,13.3232,13.2522,13.2522,155710.0
2015-09-21 10:30:00,16.81,16.86,16.8,16.86,125805.0,13.2601,13.2996,13.2522,13.2996,125805.0
2015-09-21 10:40:00,16.86,16.89,16.84,16.87,71431.0,13.2996,13.3232,13.2838,13.3075,71431.0
2015-09-21 10:50:00,16.87,16.89,16.8,16.8,114931.0,13.3075,13.3232,13.2522,13.2522,114931.0
2015-09-21 11:00:00,16.81,16.84,16.81,16.82,88949.0,13.2601,13.2838,13.2601,13.268,88949.0
2015-09-21 11:10:00,16.83,16.85,16.79,16.84,186893.0,13.2759,13.2917,13.2444,13.2838,186893.0
2015-09-21 11:20:00,16.83,16.89,16.81,16.89,94219.0,13.2759,13.3232,13.2601,13.3232,94219.0
2015-09-21 11:30:00,16.88,16.89,16.79,16.81,146352.0,13.3154,13.3232,13.2444,13.2601,146352.0
2015-09-21 11:40:00,16.82,16.88,16.81,16.87,83023.0,13.268,13.3154,13.2601,13.3075,83023.0
2015-09-21 11:50:00,16.87,16.88,16.83,16.84,109411.0,13.3075,13.3154,13.2759,13.2838,109411.0
2015-09-21 12:00:00,16.83,16.86,16.81,16.85,88682.0,13.2759,13.2996,13.2601,13.2917,88682.0
2015-09-21 12:10:00,16.85,16.85,16.81,16.82,67413.0,13.2917,13.2917,13.2601,13.268,67413.0
2015-09-21 12:20:00,16.82,16.83,16.79,16.82,89038.0,13.268,13.2759,13.2444,13.268,89038.0
2015-09-21 12:30:00,16.81,16.88,16.78,16.85,76225.0,13.2601,13.3154,13.2365,13.2917,76225.0
2015-09-21 12:40:00,16.86,16.9,16.85,16.89,73725.0,13.2996,13.3311,13.2917,13.3232,73725.0
2015-09-21 12:50:00,16.89,16.9,16.84,16.87,84771.0,13.3232,13.3311,13.2838,13.3075,84771.0
2015-09-21 13:00:00,16.87,16.9,16.83,16.83,119323.0,13.3075,13.3311,13.2759,13.2759,119323.0
2015-09-21 13:10:00,16.84,16.84,16.78,16.79,167328.0,13.2838,13.2838,13.2365,13.2444,167328.0
2015-09-21 13:20:00,16.79,16.81,16.72,16.75,132836.0,13.2444,13.2601,13.1891,13.2128,132836.0
2015-09-21 13:30:00,16.75,16.78,16.72,16.78,81251.0,13.2128,13.2365,13.1891,13.2365,81251.0
2015-09-21 13:40:00,16.77,16.8,16.74,16.75,91264.0,13.2286,13.2522,13.2049,13.2128,91264.0
2015-09-21 13:50:00,16.75,16.75,16.69,16.71,78203.0,13.2128,13.2128,13.1655,13.1813,78203.0
2015-09-21 14:00:00,16.7,16.74,16.69,16.73,99464.0,13.1734,13.2049,13.1655,13.197,99464.0
2015-09-21 14:10:00,16.72,16.73,16.64,16.65,173628.0,13.1891,13.197,13.126,13.1339,173628.0
2015-09-21 14:20:00,16.65,16.68,16.63,16.64,157960.0,13.1339,13.1576,13.1181,13.126,157960.0
2015-09-21 14:30:00,16.64,16.67,16.62,16.64,176735.0,13.126,13.1497,13.1103,13.126,176735.0
2015-09-21 14:40:00,16.64,16.66,16.6,16.64,195261.0,13.126,13.1418,13.0945,13.126,195261.0
2015-09-21 14:50:00,16.63,16.75,16.62,16.74,116299.0,13.1181,13.2128,13.1103,13.2049,116299.0
2015-09-21 15:00:00,16.74,16.75,16.71,16.71,96868.0,13.2049,13.2128,13.1813,13.1813,96868.0
2015-09-21 15:10:00,16.71,16.74,16.69,16.74,105312.0,13.1813,13.2049,13.1655,13.2049,105312.0
2015-09-21 15:20:00,16.74,16.74,16.69,16.69,85993.0,13.2049,13.2049,13.1655,13.1655,85993.0
2015-09-21 15:30:00,16.7,16.72,16.65,16.69,179011.0,13.1734,13.1891,13.1339,13.1655,179011.0
2015-09-21 15:40:00,16.69,16.7,16.62,16.62,553552.0,13.1655,13.1734,13.1103,13.1103,553552.0
2015-09-21 15:50:00,16.62,16.66,16.61,16.63,504845.0,13.1103,13.1418,13.1024,13.1181,504845.0
2015-09-22 09:30:00,16.22,16.36,16.2,16.26,429314.0,12.7947,12.9052,12.779,12.8263,429314.0
2015-09-22 09:40:00,16.25,16.26,16.12,16.17,437882.0,12.8184,12.8263,12.7158,12.7553,437882.0
2015-09-22 09:50:00,16.17,16.17,15.92,15.92,631413.0,12.7553,12.7553,12.5581,12.5581,631413.0
2015-09-22 10:00:00,15.93,15.99,15.89,15.9,512733.0,12.566,12.6133,12.5344,12.5423,512733.0
2015-09-22 10:10:00,15.9,15.92,15.8,15.81,390254.0,12.5423,12.5581,12.4634,12.4713,390254.0
2015-09-22 10:20:00,15.81,15.84,15.74,15.78,304172.0,12.4713,12.495,12.4161,12.4476,304172.0
2015-09-22 10:30:00,15.77,15.81,15.73,15.75,399218.0,12.4398,12.4713,12.4082,12.424,399218.0
2015-09-22 10:40:00,15.75,15.76,15.66,15.69,323882.0,12.424,12.4319,12.353,12.3767,323882.0
2015-09-22 10:50:00,15.69,15.81,15.67,15.81,176705.0,12.3767,12.4713,12.3609,12.4713,176705.0
2015-09-22 11:00:00,15.8,15.8,15.67,15.68,281290.0,12.4634,12.4634,12.3609,12.3688,281290.0
2015-09-22 11:10:00,15.68,15.75,15.66,15.75,422962.0,12.3688,12.424,12.353,12.424,422962.0
2015-09-22 11:20:00,15.75,15.76,15.71,15.73,193590.0,12.424,12.4319,12.3924,12.4082,193590.0
2015-09-22 11:30:00,15.73,15.77,15.71,15.72,179253.0,12.4082,12.4398,12.3924,12.4003,179253.0
2015-09-22 11:40:00,15.72,15.74,15.68,15.7,104362.0,12.4003,12.4161,12.3688,12.3845,104362.0
2015-09-22 11:50:00,15.69,15.7,15.66,15.67,133139.0,12.3767,12.3845,12.353,12.3609,133139.0
2015-09-22 12:00:00,15.66,15.67,15.6,15.61,395877.0,12.353,12.3609,12.3057,12.3135,395877.0
2015-09-22 12:10:00,15.61,15.65,15.59,15.64,162748.0,12.3135,12.3451,12.2978,12.3372,162748.0
2015-09-22 12:20:00,15.64,15.65,15.59,15.63,162752.0,12.3372,12.3451,12.2978,12.3293,162752.0
2015-09-22 12:30:00,15.63,15.65,15.62,15.63,108743.0,12.3293,12.3451,12.3214,12.3293,108743.0
2015-09-22 12:40:00,15.63,15.67,15.63,15.63,198193.0,12.3293,12.3609,12.3293,12.3293,198193.0
2015-09-22 12:50:00,15.64,15.64,15.61,15.62,105806.0,12.3372,12.3372,12.3135,12.3214,105806.0
2015-09-22 13:00:00,15.61,15.63,15.53,15.55,295094.0,12.3135,12.3293,12.2504,12.2662,295094.0
2015-09-22 13:10:00,15.54,15.56,15.51,15.53,416343.0,12.2583,12.2741,12.2347,12.2504,416343.0
2015-09-22 13:20:00,15.53,15.53,15.45,15.47,264895.0,12.2504,12.2504,12.1873,12.2031,264895.0
2015-09-22 13:30:00,15.47,15.49,15.4,15.48,194546.0,12.2031,12.2189,12.1479,12.211,194546.0
2015-09-22 13:40:00,15.47,15.57,15.46,15.53,158557.0,12.2031,12.282,12.1952,12.2504,158557.0
2015-09-22 13:50:00,15.53,15.53,15.49,15.5,151816.0,12.2504,12.2504,12.2189,12.2268,151816.0
2015-09-22 14:00:00,15.5,15.57,15.49,15.57,126332.0,12.2268,12.282,12.2189,12.282,126332.0
2015-09-22 14:10:00,15.57,15.62,15.54,15.61,169441.0,12.282,12.3214,12.2583,12.3135,169441.0
2015-09-22 14:20:00,15.61,15.66,15.6,15.65,166570.0,12.3135,12.353,12.3057,12.3451,166570.0
2015-09-22 14:30:00,15.65,15.74,15.64,15.69,208780.0,12.3451,12.4161,12.3372,12.3767,208780.0
2015-09-22 14:40:00,15.69,15.69,15.62,15.62,119534.0,12.3767,12.3767,12.3214,12.3214,119534.0
2015-09-22 14:50:00,15.62,15.64,15.58,15.64,165552.0,12.3214,12.3372,12.2899,12.3372,165552.0
2015-09-22 15:00:00,15.64,15.64,15.59,15.63,131492.0,12.3372,12.3372,12.2978,12.3293,131492.0
2015-09-22 15:10:00,15.63,15.63,15.59,15.61,181112.0,12.3293,12.3293,12.2978,12.3135,181112.0
2015-09-22 15:20:00,15.61,15.62,15.56,15.62,200241.0,12.3135,12.3214,12.2741,12.3214,200241.0
2015-09-22 15:30:00,15.61,15.64,15.58,15.64,329256.0,12.3135,12.3372,12.2899,12.3372,329256.0
2015-09-22 15:40:00,15.64,15.67,15.61,15.63,358966.0,12.3372,12.3609,12.3135,12.3293,358966.0
2015-09-22 15:50:00,15.63,15.64,15.59,15.6,584554.0,12.3293,12.3372,12.2978,12.3057,584554.0
2015-09-23 09:30:00,15.87,15.87,15.65,15.69,274664.0,12.5186,12.5186,12.3451,12.3767,274664.0
2015-09-23 09:40:00,15.7,15.8,15.66,15.66,143574.0,12.3845,12.4634,12.353,12.353,143574.0
2015-09-23 09:50:00,15.67,15.74,15.65,15.66,125008.0,12.3609,12.4161,12.3451,12.353,125008.0
2015-09-23 10:00:00,15.67,15.71,15.61,15.63,181994.0,12.3609,12.3924,12.3135,12.3293,181994.0
2015-09-23 10:10:00,15.63,15.69,15.62,15.67,115132.0,12.3293,12.3767,12.3214,12.3609,115132.0
2015-09-23 10:20:00,15.67,15.7,15.62,15.68,89086.0,12.3609,12.3845,12.3214,12.3688,89086.0
2015-09-23 10:30:00,15.69,15.77,15.69,15.76,124220.0,12.3767,12.4398,12.3767,12.4319,124220.0
2015-09-23 10:40:00,15.76,15.79,15.68,15.72,134819.0,12.4319,12.4555,12.3688,12.4003,134819.0
2015-09-23 10:50:00,15.73,15.75,15.6,15.61,230277.0,12.4082,12.424,12.3057,12.3135,230277.0
2015-09-23 11:00:00,15.61,15.61,15.51,15.56,148414.0,12.3135,12.3135,12.2347,12.2741,148414.0
2015-09-23 11:10:00,15.55,15.57,15.45,15.5,126754.0,12.2662,12.282,12.1873,12.2268,126754.0
2015-09-23 11:20:00,15.49,15.55,15.49,15.55,89755.0,12.2189,12.2662,12.2189,12.2662,89755.0
2015-09-23 11:30:00,15.55,15.6,15.54,15.54,130472.0,12.2662,12.3057,12.2583,12.2583,130472.0
2015-09-23 11:40:00,15.54,15.55,15.5,15.55,88310.0,12.2583,12.2662,12.2268,12.2662,88310.0
2015-09-23 11:50:00,15.55,15.56,15.51,15.54,79305.0,12.2662,12.2741,12.2347,12.2583,79305.0
2015-09-23 12:00:00,15.54,15.54,15.46,15.47,237238.0,12.2583,12.2583,12.1952,12.2031,237238.0
2015-09-23 12:10:00,15.47,15.56,15.47,15.55,83733.0,12.2031,12.2741,12.2031,12.2662,83733.0
2015-09-23 12:20:00,15.56,15.63,15.55,15.61,128781.0,12.2741,12.3293,12.2662,12.3135,128781.0
2015-09-23 12:30:00,15.61,15.61,15.55,15.58,71653.0,12.3135,12.3135,12.2662,12.2899,71653.0
2015-09-23 12:40:00,15.57,15.6,15.54,15.54,149047.0,12.282,12.3057,12.2583,12.2583,149047.0
2015-09-23 12:50:00,15.54,15.58,15.54,15.57,53401.0,12.2583,12.2899,12.2583,12.282,53401.0
2015-09-23 13:00:00,15.56,15.6,15.55,15.56,81099.0,12.2741,12.3057,12.2662,12.2741,81099.0
2015-09-23 13:10:00,15.56,15.57,15.55,15.57,77733.0,12.2741,12.282,12.2662,12.282,77733.0
2015-09-23 13:20:00,15.57,15.58,15.55,15.56,142109.0,12.282,12.2899,12.2662,12.2741,142109.0
2015-09-23 13:30:00,15.56,15.57,15.52,15.52,66410.0,12.2741,12.282,12.2426,12.2426,66410.0
2015-09-23 13:40:00,15.52,15.64,15.51,15.6,75680.0,12.2426,12.3372,12.2347,12.3057,75680.0
2015-09-23 13:50:00,15.6,15.61,15.53,15.55,94458.0,12.3057,12.3135,12.2504,12.2662,94458.0
2015-09-23 14:00:00,15.55,15.68,15.54,15.65,80142.0,12.2662,12.3688,12.2583,12.3451,80142.0
2015-09-23 14:10:00,15.65,15.67,15.55,15.57,99325.0,12.3451,12.3609,12.2662,12.282,99325.0
2015-09-23 14:20:00,15.57,15.58,15.52,15.54,116446.0,12.282,12.2899,12.2426,12.2583,116446.0
2015-09-23 14:30:00,15.54,15.57,15.51,15.52,81727.0,12.2583,12.282,12.2347,12.2426,81727.0
2015-09-23 14:40:00,15.52,15.52,15.48,15.52,92650.0,12.2426,12.2426,12.211,12.2426,92650.0
2015-09-23 14:50:00,15.52,15.53,15.48,15.49,113143.0,12.2426,12.2504,12.211,12.2189,113143.0
2015-09-23 15:00:00,15.5,15.53,15.48,15.51,85908.0,12.2268,12.2504,12.211,12.2347,85908.0
2015-09-23 15:10:00,15.51,15.51,15.47,15.48,181065.0,12.2347,12.2347,12.2031,12.211,181065.0
2015-09-23 15:20:00,15.48,15.51,15.47,15.51,136742.0,12.211,12.2347,12.2031,12.2347,136742.0
2015-09-23 15:30:00,15.51,15.55,15.49,15.52,203224.0,12.2347,12.2662,12.2189,12.2426,203224.0
2015-09-23 15:40:00,15.51,15.53,15.49,15.5,159747.0,12.2347,12.2504,12.2189,12.2268,159747.0
2015-09-23 15:50:00,15.5,15.55,15.49,15.54,686312.0,12.2268,12.2662,12.2189,12.2583,686312.0
2015-09-24 09:30:00,15.85,15.92,15.62,15.88,468833.0,12.5029,12.5581,12.3214,12.5265,468833.0
2015-09-24 09:40:00,15.88,16.01,15.83,15.85,436844.0,12.5265,12.6291,12.4871,12.5029,436844.0
2015-09-24 09:50:00,15.86,16.11,15.86,16.04,421900.0,12.5108,12.708,12.5108,12.6527,421900.0
2015-09-24 10:00:00,16.02,16.19,16.02,16.14,391167.0,12.637,12.7711,12.637,12.7316,391167.0
2015-09-24 10:10:00,16.14,16.16,16.06,16.15,357764.0,12.7316,12.7474,12.6685,12.7395,357764.0
2015-09-24 10:20:00,16.16,16.25,16.13,16.13,410343.0,12.7474,12.8184,12.7237,12.7237,410343.0
2015-09-24 10:30:00,16.15,16.24,16.13,16.21,215269.0,12.7395,12.8105,12.7237,12.7868,215269.0
2015-09-24 10:40:00,16.21,16.27,16.17,16.25,154430.0,12.7868,12.8342,12.7553,12.8184,154430.0
2015-09-24 10:50:00,16.25,16.3,16.19,16.28,174911.0,12.8184,12.8578,12.7711,12.8421,174911.0
2015-09-24 11:00:00,16.28,16.3,16.23,16.28,116584.0,12.8421,12.8578,12.8026,12.8421,116584.0
2015-09-24 11:10:00,16.28,16.35,16.28,16.32,139471.0,12.8421,12.8973,12.8421,12.8736,139471.0
2015-09-24 11:20:00,16.33,16.43,16.32,16.42,391909.0,12.8815,12.9604,12.8736,12.9525,391909.0
2015-09-24 11:30:00,16.42,16.48,16.41,16.46,380659.0,12.9525,12.9998,12.9446,12.984,380659.0
2015-09-24 11:40:00,16.46,16.46,16.39,16.42,191594.0,12.984,12.984,12.9288,12.9525,191594.0
2015-09-24 11:50:00,16.41,16.47,16.39,16.44,300770.0,12.9446,12.9919,12.9288,12.9683,300770.0
2015-09-24 12:00:00,16.44,16.45,16.28,16.31,289191.0,12.9683,12.9762,12.8421,12.8657,289191.0
2015-09-24 12:10:00,16.31,16.45,16.29,16.44,357176.0,12.8657,12.9762,12.8499,12.9683,357176.0
2015-09-24 12:20:00,16.43,16.48,16.41,16.44,115891.0,12.9604,12.9998,12.9446,12.9683,115891.0
2015-09-24 12:30:00,16.43,16.47,16.35,16.38,131930.0,12.9604,12.9919,12.8973,12.9209,131930.0
2015-09-24 12:40:00,16.39,16.44,16.36,16.44,83210.0,12.9288,12.9683,12.9052,12.9683,83210.0
2015-09-24 12:50:00,16.44,16.45,16.42,16.45,61728.0,12.9683,12.9762,12.9525,12.9762,61728.0
2015-09-24 13:00:00,16.45,16.57,16.44,16.57,303580.0,12.9762,13.0708,12.9683,13.0708,303580.0
2015-09-24 13:10:00,16.56,16.58,16.46,16.46,170652.0,13.0629,13.0787,12.984,12.984,170652.0
2015-09-24 13:20:00,16.47,16.48,16.43,16.46,143245.0,12.9919,12.9998,12.9604,12.984,143245.0
2015-09-24 13:30:00,16.46,16.53,16.46,16.49,136899.0,12.984,13.0393,12.984,13.0077,136899.0
2015-09-24 13:40:00,16.5,16.54,16.49,16.54,300152.0,13.0156,13.0472,13.0077,13.0472,300152.0
2015-09-24 13:50:00,16.55,16.56,16.52,16.54,117750.0,13.055,13.0629,13.0314,13.0472,117750.0
2015-09-24 14:00:00,16.54,16.56,16.52,16.54,104926.0,13.0472,13.0629,13.0314,13.0472,104926.0
2015-09-24 14:10:00,16.54,16.59,16.52,16.52,147626.0,13.0472,13.0866,13.0314,13.0314,147626.0
2015-09-24 14:20:00,16.52,16.56,16.47,16.52,159053.0,13.0314,13.0629,12.9919,13.0314,159053.0
2015-09-24 14:30:00,16.53,16.57,16.52,16.55,104396.0,13.0393,13.0708,13.0314,13.055,104396.0
2015-09-24 14:40:00,16.56,16.65,16.52,16.63,202192.0,13.0629,13.1339,13.0314,13.1181,202192.0
2015-09-24 14:50:00,16.63,16.66,16.54,16.56,251433.0,13.1181,13.1418,13.0472,13.0629,251433.0
2015-09-24 15:00:00,16.57,16.58,16.51,16.53,203800.0,13.0708,13.0787,13.0235,13.0393,203800.0
2015-09-24 15:10:00,16.52,16.63,16.51,16.63,202943.0,13.0314,13.1181,13.0235,13.1181,202943.0
2015-09-24 15:20:00,16.63,16.69,16.6,16.68,236547.0,13.1181,13.1655,13.0945,13.1576,236547.0
2015-09-24 15:30:00,16.67,16.69,16.62,16.64,450279.0,13.1497,13.1655,13.1103,13.126,450279.0
2015-09-24 15:40:00,16.64,16.72,16.64,16.72,612415.0,13.126,13.1891,13.126,13.1891,612415.0
2015-09-24 15:50:00,16.72,16.81,16.7,16.77,923393.0,13.1891,13.2601,13.1734,13.2286,923393.0
2015-09-25 09:30:00,16.35,16.54,16.35,16.44,392215.0,12.8973,13.0472,12.8973,12.9683,392215.0
2015-09-25 09:40:00,16.45,16.56,16.41,16.52,277373.0,12.9762,13.0629,12.9446,13.0314,277373.0
2015-09-25 09:50:00,16.52,16.59,16.49,16.53,276788.0,13.0314,13.0866,13.0077,13.0393,276788.0
2015-09-25 10:00:00,16.53,16.55,16.42,16.52,199372.0,13.0393,13.055,12.9525,13.0314,199372.0
2015-09-25 10:10:00,16.52,16.53,16.43,16.45,578472.0,13.0314,13.0393,12.9604,12.9762,578472.0
2015-09-25 10:20:00,16.44,16.45,16.37,16.4,307025.0,12.9683,12.9762,12.9131,12.9367,307025.0
2015-09-25 10:30:00,16.41,16.51,16.4,16.5,145027.0,12.9446,13.0235,12.9367,13.0156,145027.0
2015-09-25 10:40:00,16.5,16.55,16.44,16.55,119815.0,13.0156,13.055,12.9683,13.055,119815.0
2015-09-25 10:50:00,16.55,16.57,16.42,16.45,150195.0,13.055,13.0708,12.9525,12.9762,150195.0
2015-09-25 11:00:00,16.44,16.45,16.34,16.38,118463.0,12.9683,12.9762,12.8894,12.9209,118463.0
2015-09-25 11:10:00,16.37,16.52,16.36,16.51,287284.0,12.9131,13.0314,12.9052,13.0235,287284.0
2015-09-25 11:20:00,16.52,16.57,16.51,16.55,115307.0,13.0314,13.0708,13.0235,13.055,115307.0
2015-09-25 11:30:00,16.54,16.59,16.52,16.59,127986.0,13.0472,13.0866,13.0314,13.0866,127986.0
2015-09-25 11:40:00,16.59,16.63,16.55,16.62,181732.0,13.0866,13.1181,13.055,13.1103,181732.0
2015-09-25 11:50:00,16.61,16.67,16.59,16.63,201818.0,13.1024,13.1497,13.0866,13.1181,201818.0
2015-09-25 12:00:00,16.64,16.64,16.46,16.47,134459.0,13.126,13.126,12.984,12.9919,134459.0
2015-09-25 12:10:00,16.47,16.49,16.45,16.45,125991.0,12.9919,13.0077,12.9762,12.9762,125991.0
2015-09-25 12:20:00,16.46,16.52,16.44,16.48,111770.0,12.984,13.0314,12.9683,12.9998,111770.0
2015-09-25 12:30:00,16.49,16.52,16.47,16.51,72288.0,13.0077,13.0314,12.9919,13.0235,72288.0
2015-09-25 12:40:00,16.52,16.55,16.5,16.55,48483.0,13.0314,13.055,13.0156,13.055,48483.0
2015-09-25 12:50:00,16.55,16.55,16.5,16.51,63579.0,13.055,13.055,13.0156,13.0235,63579.0
2015-09-25 13:00:00,16.52,16.53,16.47,16.52,81352.0,13.0314,13.0393,12.9919,13.0314,81352.0
2015-09-25 13:10:00,16.52,16.59,16.51,16.56,101696.0,13.0314,13.0866,13.0235,13.0629,101696.0
2015-09-25 13:20:00,16.57,16.59,16.54,16.55,70756.0,13.0708,13.0866,13.0472,13.055,70756.0
2015-09-25 13:30:00,16.56,16.58,16.54,16.57,87402.0,13.0629,13.0787,13.0472,13.0708,87402.0
2015-09-25 13:40:00,16.57,16.59,16.53,16.56,62756.0,13.0708,13.0866,13.0393,13.0629,62756.0
2015-09-25 13:50:00,16.56,16.57,16.52,16.54,90187.0,13.0629,13.0708,13.0314,13.0472,90187.0
2015-09-25 14:00:00,16.55,16.55,16.46,16.46,145805.0,13.055,13.055,12.984,12.984,145805.0
2015-09-25 14:10:00,16.47,16.48,16.36,16.37,180828.0,12.9919,12.9998,12.9052,12.9131,180828.0
2015-09-25 14:20:00,16.37,16.43,16.34,16.42,142904.0,12.9131,12.9604,12.8894,12.9525,142904.0
2015-09-25 14:30:00,16.42,16.56,16.42,16.52,362738.0,12.9525,13.0629,12.9525,13.0314,362738.0
2015-09-25 14:40:00,16.52,16.57,16.52,16.55,138168.0,13.0314,13.0708,13.0314,13.055,138168.0
2015-09-25 14:50:00,16.55,16.56,16.52,16.54,187437.0,13.055,13.0629,13.0314,13.0472,187437.0
2015-09-25 15:00:00,16.54,16.57,16.51,16.53,151829.0,13.0472,13.0708,13.0235,13.0393,151829.0
2015-09-25 15:10:00,16.54,16.55,16.5,16.54,118196.0,13.0472,13.055,13.0156,13.0472,118196.0
2015-09-25 15:20:00,16.54,16.62,16.52,16.61,165217.0,13.0472,13.1103,13.0314,13.1024,165217.0
2015-09-25 15:30:00,16.61,16.65,16.59,16.63,284384.0,13.1024,13.1339,13.0866,13.1181,284384.0
2015-09-25 15:40:00,16.63,16.67,16.6,16.63,338466.0,13.1181,13.1497,13.0945,13.1181,338466.0
2015-09-25 15:50:00,16.64,16.64,16.56,16.6,674373.0,13.126,13.126,13.0629,13.0945,674373.0
2015-09-28 09:30:00,16.21,16.21,16.04,16.07,280130.0,12.7868,12.7868,12.6527,12.6764,280130.0
2015-09-28 09:40:00,16.06,16.13,16.05,16.12,216315.0,12.6685,12.7237,12.6606,12.7158,216315.0
2015-09-28 09:50:00,16.13,16.23,16.12,16.17,127663.0,12.7237,12.8026,12.7158,12.7553,127663.0
2015-09-28 10:00:00,16.17,16.28,16.16,16.27,151771.0,12.7553,12.8421,12.7474,12.8342,151771.0
2015-09-28 10:10:00,16.26,16.27,16.14,16.16,111349.0,12.8263,12.8342,12.7316,12.7474,111349.0
2015-09-28 10:20:00,16.16,16.22,16.14,16.16,125366.0,12.7474,12.7947,12.7316,12.7474,125366.0
2015-09-28 10:30:00,16.16,16.24,16.14,16.23,319849.0,12.7474,12.8105,12.7316,12.8026,319849.0
2015-09-28 10:40:00,16.23,16.25,16.18,16.19,237251.0,12.8026,12.8184,12.7632,12.7711,237251.0
2015-09-28 10:50:00,16.19,16.26,16.18,16.23,286836.0,12.7711,12.8263,12.7632,12.8026,286836.0
2015-09-28 11:00:00,16.22,16.23,16.2,16.21,93545.0,12.7947,12.8026,12.779,12.7868,93545.0
2015-09-28 11:10:00,16.22,16.25,16.2,16.24,65226.0,12.7947,12.8184,12.779,12.8105,65226.0
2015-09-28 11:20:00,16.23,16.25,16.2,16.22,68568.0,12.8026,12.8184,12.779,12.7947,68568.0
2015-09-28 11:30:00,16.22,16.23,16.16,16.19,170394.0,12.7947,12.8026,12.7474,12.7711,170394.0
2015-09-28 11:40:00,16.19,16.22,16.16,16.21,182961.0,12.7711,12.7947,12.7474,12.7868,182961.0
2015-09-28 11:50:00,16.21,16.22,16.17,16.19,54303.0,12.7868,12.7947,12.7553,12.7711,54303.0
2015-09-28 12:00:00,16.18,16.22,16.16,16.16,66242.0,12.7632,12.7947,12.7474,12.7474,66242.0
2015-09-28 12:10:00,16.16,16.19,16.14,16.16,154459.0,12.7474,12.7711,12.7316,12.7474,154459.0
2015-09-28 12:20:00,16.15,16.17,16.12,16.17,197192.0,12.7395,12.7553,12.7158,12.7553,197192.0
2015-09-28 12:30:00,16.16,16.21,16.15,16.2,88346.0,12.7474,12.7868,12.7395,12.779,88346.0
2015-09-28 12:40:00,16.2,16.2,16.15,16.16,81728.0,12.779,12.779,12.7395,12.7474,81728.0
2015-09-28 12:50:00,16.16,16.16,16.11,16.12,95998.0,12.7474,12.7474,12.708,12.7158,95998.0
2015-09-28 13:00:00,16.12,16.14,16.08,16.13,74044.0,12.7158,12.7316,12.6843,12.7237,74044.0
2015-09-28 13:10:00,16.12,16.13,16.07,16.1,93951.0,12.7158,12.7237,12.6764,12.7001,93951.0
2015-09-28 13:20:00,16.11,16.11,16.04,16.06,94652.0,12.708,12.708,12.6527,12.6685,94652.0
2015-09-28 13:30:00,16.06,16.1,16.03,16.05,74514.0,12.6685,12.7001,12.6449,12.6606,74514.0
2015-09-28 13:40:00,16.05,16.09,16.05,16.09,100824.0,12.6606,12.6922,12.6606,12.6922,100824.0
2015-09-28 13:50:00,16.08,16.1,16.03,16.09,96698.0,12.6843,12.7001,12.6449,12.6922,96698.0
2015-09-28 14:00:00,16.08,16.11,16.05,16.07,198781.0,12.6843,12.708,12.6606,12.6764,198781.0
2015-09-28 14:10:00,16.07,16.08,16.0,16.01,97856.0,12.6764,12.6843,12.6212,12.6291,97856.0
2015-09-28 14:20:00,16.01,16.02,15.95,15.97,147765.0,12.6291,12.637,12.5817,12.5975,147765.0
2015-09-28 14:30:00,15.98,16.01,15.95,16.01,57419.0,12.6054,12.6291,12.5817,12.6291,57419.0
2015-09-28 14:40:00,16.02,16.07,16.01,16.03,210657.0,12.637,12.6764,12.6291,12.6449,210657.0
2015-09-28 14:50:00,16.03,16.04,16.0,16.03,304208.0,12.6449,12.6527,12.6212,12.6449,304208.0
2015-09-28 15:00:00,16.03,16.09,16.02,16.06,104342.0,12.6449,12.6922,12.637,12.6685,104342.0
2015-09-28 15:10:00,16.07,16.11,16.03,16.08,132176.0,12.6764,12.708,12.6449,12.6843,132176.0
2015-09-28 15:20:00,16.08,16.11,16.06,16.07,102642.0,12.6843,12.708,12.6685,12.6764,102642.0
2015-09-28 15:30:00,16.08,16.13,16.04,16.05,216871.0,12.6843,12.7237,12.6527,12.6606,216871.0
2015-09-28 15:40:00,16.04,16.06,16.01,16.04,240949.0,12.6527,12.6685,12.6291,12.6527,240949.0
2015-09-28 15:50:00,16.05,16.06,15.96,16.0,719882.0,12.6606,12.6685,12.5896,12.6212,719882.0
2015-09-29 09:30:00,16.02,16.17,15.98,15.98,327560.0,12.637,12.7553,12.6054,12.6054,327560.0
2015-09-29 09:40:00,15.99,16.14,15.97,16.14,173534.0,12.6133,12.7316,12.5975,12.7316,173534.0
2015-09-29 09:50:00,16.13,16.25,16.11,16.17,223588.0,12.7237,12.8184,12.708,12.7553,223588.0
2015-09-29 10:00:00,16.17,16.17,16.01,16.03,233264.0,12.7553,12.7553,12.6291,12.6449,233264.0
2015-09-29 10:10:00,16.03,16.04,15.93,15.93,131868.0,12.6449,12.6527,12.566,12.566,131868.0
2015-09-29 10:20:00,15.93,15.98,15.88,15.98,190452.0,12.566,12.6054,12.5265,12.6054,190452.0
2015-09-29 10:30:00,15.99,16.09,15.98,16.07,108944.0,12.6133,12.6922,12.6054,12.6764,108944.0
2015-09-29 10:40:00,16.07,16.08,15.98,15.99,94318.0,12.6764,12.6843,12.6054,12.6133,94318.0
2015-09-29 10:50:00,15.98,16.08,15.98,16.08,80326.0,12.6054,12.6843,12.6054,12.6843,80326.0
2015-09-29 11:00:00,16.08,16.14,16.05,16.07,85483.0,12.6843,12.7316,12.6606,12.6764,85483.0
2015-09-29 11:10:00,16.07,16.15,16.06,16.1,92992.0,12.6764,12.7395,12.6685,12.7001,92992.0
2015-09-29 11:20:00,16.1,16.12,16.06,16.09,78327.0,12.7001,12.7158,12.6685,12.6922,78327.0
2015-09-29 11:30:00,16.09,16.09,16.02,16.03,70198.0,12.6922,12.6922,12.637,12.6449,70198.0
2015-09-29 11:40:00,16.02,16.05,15.98,16.03,136363.0,12.637,12.6606,12.6054,12.6449,136363.0
2015-09-29 11:50:00,16.02,16.06,16.0,16.03,74396.0,12.637,12.6685,12.6212,12.6449,74396.0
2015-09-29 12:00:00,16.03,16.06,15.98,16.02,88749.0,12.6449,12.6685,12.6054,12.637,88749.0
2015-09-29 12:10:00,16.01,16.06,15.98,16.05,59794.0,12.6291,12.6685,12.6054,12.6606,59794.0
2015-09-29 12:20:00,16.05,16.09,16.04,16.08,65741.0,12.6606,12.6922,12.6527,12.6843,65741.0
2015-09-29 12:30:00,16.08,16.09,16.06,16.09,46338.0,12.6843,12.6922,12.6685,12.6922,46338.0
2015-09-29 12:40:00,16.08,16.1,16.03,16.07,42219.0,12.6843,12.7001,12.6449,12.6764,42219.0
2015-09-29 12:50:00,16.06,16.07,16.04,16.05,44353.0,12.6685,12.6764,12.6527,12.6606,44353.0
2015-09-29 13:00:00,16.05,16.06,16.02,16.04,55826.0,12.6606,12.6685,12.637,12.6527,55826.0
2015-09-29 13:10:00,16.04,16.06,15.98,16.0,112039.0,12.6527,12.6685,12.6054,12.6212,112039.0
2015-09-29 13:20:00,15.99,16.0,15.94,15.99,87961.0,12.6133,12.6212,12.5739,12.6133,87961.0
2015-09-29 13:30:00,15.98,16.01,15.92,15.95,66530.0,12.6054,12.6291,12.5581,12.5817,66530.0
2015-09-29 13:40:00,15.95,15.97,15.94,15.95,79005.0,12.5817,12.5975,12.5739,12.5817,79005.0
2015-09-29 13:50:00,15.96,16.01,15.95,15.97,59942.0,12.5896,12.6291,12.5817,12.5975,59942.0
2015-09-29 14:00:00,15.98,15.98,15.92,15.94,64566.0,12.6054,12.6054,12.5581,12.5739,64566.0
2015-09-29 14:10:00,15.94,15.98,15.93,15.98,53592.0,12.5739,12.6054,12.566,12.6054,53592.0
2015-09-29 14:20:00,15.98,16.02,15.95,16.01,78938.0,12.6054,12.637,12.5817,12.6291,78938.0
2015-09-29 14:30:00,16.0,16.03,15.94,15.94,79717.0,12.6212,12.6449,12.5739,12.5739,79717.0
2015-09-29 14:40:00,15.94,15.95,15.86,15.87,91743.0,12.5739,12.5817,12.5108,12.5186,91743.0
2015-09-29 14:50:00,15.87,15.89,15.81,15.81,149973.0,12.5186,12.5344,12.4713,12.4713,149973.0
2015-09-29 15:00:00,15.81,15.82,15.77,15.8,130942.0,12.4713,12.4792,12.4398,12.4634,130942.0
2015-09-29 15:10:00,15.81,15.81,15.74,15.76,125519.0,12.4713,12.4713,12.4161,12.4319,125519.0
2015-09-29 15:20:00,15.76,15.81,15.73,15.75,220782.0,12.4319,12.4713,12.4082,12.424,220782.0
2015-09-29 15:30:00,15.76,15.81,15.74,15.76,208957.0,12.4319,12.4713,12.4161,12.4319,208957.0
2015-09-29 15:40:00,15.76,15.77,15.73,15.77,234103.0,12.4319,12.4398,12.4082,12.4398,234103.0
2015-09-29 15:50:00,15.77,15.83,15.76,15.81,384459.0,12.4398,12.4871,12.4319,12.4713,384459.0
2015-09-30 09:30:00,15.58,15.77,15.56,15.67,374021.0,12.2899,12.4398,12.2741,12.3609,374021.0
2015-09-30 09:40:00,15.67,15.8,15.66,15.79,147675.0,12.3609,12.4634,12.353,12.4555,147675.0
2015-09-30 09:50:00,15.79,15.87,15.71,15.85,166640.0,12.4555,12.5186,12.3924,12.5029,166640.0
2015-09-30 10:00:00,15.85,16.05,15.84,15.96,259770.0,12.5029,12.6606,12.495,12.5896,259770.0
2015-09-30 10:10:00,15.96,15.99,15.9,15.91,119487.0,12.5896,12.6133,12.5423,12.5502,119487.0
2015-09-30 10:20:00,15.91,15.99,15.91,15.95,132737.0,12.5502,12.6133,12.5502,12.5817,132737.0
2015-09-30 10:30:00,15.95,16.01,15.86,16.01,165394.0,12.5817,12.6291,12.5108,12.6291,165394.0
2015-09-30 10:40:00,16.01,16.09,15.97,15.99,137072.0,12.6291,12.6922,12.5975,12.6133,137072.0
2015-09-30 10:50:00,16.0,16.02,15.93,15.99,107641.0,12.6212,12.637,12.566,12.6133,107641.0
2015-09-30 11:00:00,15.98,16.11,15.98,16.1,138951.0,12.6054,12.708,12.6054,12.7001,138951.0
2015-09-30 11:10:00,16.09,16.17,16.09,16.13,163516.0,12.6922,12.7553,12.6922,12.7237,163516.0
2015-09-30 11:20:00,16.13,16.17,16.1,16.16,103350.0,12.7237,12.7553,12.7001,12.7474,103350.0
2015-09-30 11:30:00,16.16,16.16,16.12,16.13,144078.0,12.7474,12.7474,12.7158,12.7237,144078.0
2015-09-30 11:40:00,16.14,16.16,16.04,16.07,107777.0,12.7316,12.7474,12.6527,12.6764,107777.0
2015-09-30 11:50:00,16.07,16.1,16.05,16.08,97408.0,12.6764,12.7001,12.6606,12.6843,97408.0
2015-09-30 12:00:00,16.08,16.09,15.94,15.97,193517.0,12.6843,12.6922,12.5739,12.5975,193517.0
2015-09-30 12:10:00,15.96,15.97,15.8,15.87,192283.0,12.5896,12.5975,12.4634,12.5186,192283.0
2015-09-30 12:20:00,15.87,15.93,15.82,15.88,181071.0,12.5186,12.566,12.4792,12.5265,181071.0
2015-09-30 12:30:00,15.88,15.9,15.83,15.86,111167.0,12.5265,12.5423,12.4871,12.5108,111167.0
2015-09-30 12:40:00,15.86,15.87,15.76,15.78,139132.0,12.5108,12.5186,12.4319,12.4476,139132.0
2015-09-30 12:50:00,15.78,15.78,15.69,15.72,152945.0,12.4476,12.4476,12.3767,12.4003,152945.0
2015-09-30 13:00:00,15.71,15.73,15.69,15.71,111713.0,12.3924,12.4082,12.3767,12.3924,111713.0
2015-09-30 13:10:00,15.71,15.73,15.68,15.73,137339.0,12.3924,12.4082,12.3688,12.4082,137339.0
2015-09-30 13:20:00,15.73,15.76,15.7,15.76,165322.0,12.4082,12.4319,12.3845,12.4319,165322.0
2015-09-30 13:30:00,15.76,15.8,15.71,15.74,121659.0,12.4319,12.4634,12.3924,12.4161,121659.0
2015-09-30 13:40:00,15.74,15.79,15.73,15.75,77952.0,12.4161,12.4555,12.4082,12.424,77952.0
2015-09-30 13:50:00,15.75,15.82,15.74,15.82,67406.0,12.424,12.4792,12.4161,12.4792,67406.0
2015-09-30 14:00:00,15.82,15.86,15.81,15.82,179373.0,12.4792,12.5108,12.4713,12.4792,179373.0
2015-09-30 14:10:00,15.82,15.95,15.81,15.94,102991.0,12.4792,12.5817,12.4713,12.5739,102991.0
2015-09-30 14:20:00,15.94,15.99,15.91,15.99,85967.0,12.5739,12.6133,12.5502,12.6133,85967.0
2015-09-30 14:30:00,15.99,16.0,15.92,15.98,133544.0,12.6133,12.6212,12.5581,12.6054,133544.0
2015-09-30 14:40:00,15.97,15.99,15.91,15.92,137918.0,12.5975,12.6133,12.5502,12.5581,137918.0
2015-09-30 14:50:00,15.92,15.98,15.92,15.94,105489.0,12.5581,12.6054,12.5581,12.5739,105489.0
2015-09-30 15:00:00,15.94,16.0,15.93,16.0,97275.0,12.5739,12.6212,12.566,12.6212,97275.0
2015-09-30 15:10:00,16.0,16.04,15.98,15.99,129447.0,12.6212,12.6527,12.6054,12.6133,129447.0
2015-09-30 15:20:00,15.98,16.04,15.97,15.98,230137.0,12.6054,12.6527,12.5975,12.6054,230137.0
2015-09-30 15:30:00,15.98,16.05,15.98,16.04,264253.0,12.6054,12.6606,12.6054,12.6527,264253.0
2015-09-30 15:40:00,16.04,16.06,16.02,16.04,413479.0,12.6527,12.6685,12.637,12.6527,413479.0
2015-09-30 15:50:00,16.04,16.09,16.03,16.06,543881.0,12.6527,12.6922,12.6449,12.6685,543881.0
2015-10-01 09:30:00,16.23,16.42,16.15,16.29,238644.0,12.8026,12.9525,12.7395,12.8499,238644.0
2015-10-01 09:40:00,16.29,16.44,16.27,16.39,228497.0,12.8499,12.9683,12.8342,12.9288,228497.0
2015-10-01 09:50:00,16.38,16.39,16.32,16.35,170486.0,12.9209,12.9288,12.8736,12.8973,170486.0
2015-10-01 10:00:00,16.34,16.36,16.18,16.25,256995.0,12.8894,12.9052,12.7632,12.8184,256995.0
2015-10-01 10:10:00,16.24,16.26,16.05,16.12,250134.0,12.8105,12.8263,12.6606,12.7158,250134.0
2015-10-01 10:20:00,16.12,16.21,16.1,16.14,177468.0,12.7158,12.7868,12.7001,12.7316,177468.0
2015-10-01 10:30:00,16.14,16.18,16.05,16.11,200693.0,12.7316,12.7632,12.6606,12.708,200693.0
2015-10-01 10:40:00,16.1,16.11,15.93,15.99,268702.0,12.7001,12.708,12.566,12.6133,268702.0
2015-10-01 10:50:00,15.98,15.98,15.86,15.9,221861.0,12.6054,12.6054,12.5108,12.5423,221861.0
2015-10-01 11:00:00,15.89,15.93,15.83,15.87,157264.0,12.5344,12.566,12.4871,12.5186,157264.0
2015-10-01 11:10:00,15.86,15.97,15.86,15.93,140187.0,12.5108,12.5975,12.5108,12.566,140187.0
2015-10-01 11:20:00,15.94,16.06,15.92,16.03,94853.0,12.5739,12.6685,12.5581,12.6449,94853.0
2015-10-01 11:30:00,16.04,16.05,15.93,15.95,146464.0,12.6527,12.6606,12.566,12.5817,146464.0
2015-10-01 11:40:00,15.96,16.01,15.92,15.97,93509.0,12.5896,12.6291,12.5581,12.5975,93509.0
2015-10-01 11:50:00,15.97,15.98,15.88,15.89,118722.0,12.5975,12.6054,12.5265,12.5344,118722.0
2015-10-01 12:00:00,15.89,15.91,15.81,15.82,117131.0,12.5344,12.5502,12.4713,12.4792,117131.0
2015-10-01 12:10:00,15.82,15.84,15.79,15.82,82876.0,12.4792,12.495,12.4555,12.4792,82876.0
2015-10-01 12:20:00,15.81,15.83,15.76,15.81,97866.0,12.4713,12.4871,12.4319,12.4713,97866.0
2015-10-01 12:30:00,15.81,15.83,15.76,15.79,74120.0,12.4713,12.4871,12.4319,12.4555,74120.0
2015-10-01 12:40:00,15.78,15.79,15.76,15.78,82846.0,12.4476,12.4555,12.4319,12.4476,82846.0
2015-10-01 12:50:00,15.78,15.83,15.75,15.82,102801.0,12.4476,12.4871,12.424,12.4792,102801.0
2015-10-01 13:00:00,15.82,15.84,15.8,15.81,56700.0,12.4792,12.495,12.4634,12.4713,56700.0
2015-10-01 13:10:00,15.81,15.82,15.78,15.8,95601.0,12.4713,12.4792,12.4476,12.4634,95601.0
2015-10-01 13:20:00,15.81,15.82,15.78,15.79,75080.0,12.4713,12.4792,12.4476,12.4555,75080.0
2015-10-01 13:30:00,15.79,15.83,15.77,15.78,133353.0,12.4555,12.4871,12.4398,12.4476,133353.0
2015-10-01 13:40:00,15.78,15.8,15.76,15.78,69810.0,12.4476,12.4634,12.4319,12.4476,69810.0
2015-10-01 13:50:00,15.79,15.89,15.76,15.89,86742.0,12.4555,12.5344,12.4319,12.5344,86742.0
2015-10-01 14:00:00,15.88,15.88,15.81,15.83,97729.0,12.5265,12.5265,12.4713,12.4871,97729.0
2015-10-01 14:10:00,15.83,15.9,15.82,15.84,216434.0,12.4871,12.5423,12.4792,12.495,216434.0
2015-10-01 14:20:00,15.85,15.89,15.83,15.89,81622.0,12.5029,12.5344,12.4871,12.5344,81622.0
2015-10-01 14:30:00,15.89,15.89,15.84,15.87,75305.0,12.5344,12.5344,12.495,12.5186,75305.0
2015-10-01 14:40:00,15.86,15.87,15.84,15.85,95529.0,12.5108,12.5186,12.495,12.5029,95529.0
2015-10-01 14:50:00,15.85,15.9,15.83,15.9,96141.0,12.5029,12.5423,12.4871,12.5423,96141.0
2015-10-01 15:00:00,15.9,15.91,15.87,15.88,102112.0,12.5423,12.5502,12.5186,12.5265,102112.0
2015-10-01 15:10:00,15.88,15.89,15.86,15.87,100425.0,12.5265,12.5344,12.5108,12.5186,100425.0
2015-10-01 15:20:00,15.87,15.88,15.83,15.85,111229.0,12.5186,12.5265,12.4871,12.5029,111229.0
2015-10-01 15:30:00,15.85,15.86,15.8,15.82,242017.0,12.5029,12.5108,12.4634,12.4792,242017.0
2015-10-01 15:40:00,15.82,15.86,15.8,15.84,375342.0,12.4792,12.5108,12.4634,12.495,375342.0
2015-10-01 15:50:00,15.84,15.87,15.82,15.83,964453.0,12.495,12.5186,12.4792,12.4871,964453.0
2015-10-02 09:30:00,16.44,16.53,16.29,16.47,631013.0,12.9683,13.0393,12.8499,12.9919,631013.0
2015-10-02 09:40:00,16.48,16.73,16.47,16.67,632960.0,12.9998,13.197,12.9919,13.1497,632960.0
2015-10-02 09:50:00,16.66,16.96,16.62,16.92,874827.0,13.1418,13.3785,13.1103,13.3469,874827.0
2015-10-02 10:00:00,16.93,16.96,16.82,16.82,309844.0,13.3548,13.3785,13.268,13.268,309844.0
2015-10-02 10:10:00,16.82,16.86,16.75,16.84,294218.0,13.268,13.2996,13.2128,13.2838,294218.0
2015-10-02 10:20:00,16.85,16.86,16.76,16.79,296763.0,13.2917,13.2996,13.2207,13.2444,296763.0
2015-10-02 10:30:00,16.79,16.84,16.75,16.82,220890.0,13.2444,13.2838,13.2128,13.268,220890.0
2015-10-02 10:40:00,16.82,16.83,16.67,16.71,268064.0,13.268,13.2759,13.1497,13.1813,268064.0
2015-10-02 10:50:00,16.71,16.71,16.57,16.62,199032.0,13.1813,13.1813,13.0708,13.1103,199032.0
2015-10-02 11:00:00,16.63,16.72,16.63,16.7,207557.0,13.1181,13.1891,13.1181,13.1734,207557.0
2015-10-02 11:10:00,16.7,16.75,16.66,16.72,142797.0,13.1734,13.2128,13.1418,13.1891,142797.0
2015-10-02 11:20:00,16.72,16.82,16.72,16.8,177098.0,13.1891,13.268,13.1891,13.2522,177098.0
2015-10-02 11:30:00,16.82,16.82,16.77,16.8,141289.0,13.268,13.268,13.2286,13.2522,141289.0
2015-10-02 11:40:00,16.8,16.88,16.78,16.86,115852.0,13.2522,13.3154,13.2365,13.2996,115852.0
2015-10-02 11:50:00,16.86,16.87,16.81,16.85,199728.0,13.2996,13.3075,13.2601,13.2917,199728.0
2015-10-02 12:00:00,16.85,16.87,16.83,16.84,83423.0,13.2917,13.3075,13.2759,13.2838,83423.0
2015-10-02 12:10:00,16.84,16.87,16.82,16.82,167726.0,13.2838,13.3075,13.268,13.268,167726.0
2015-10-02 12:20:00,16.83,16.83,16.74,16.76,116853.0,13.2759,13.2759,13.2049,13.2207,116853.0
2015-10-02 12:30:00,16.77,16.77,16.69,16.7,177099.0,13.2286,13.2286,13.1655,13.1734,177099.0
2015-10-02 12:40:00,16.7,16.73,16.66,16.69,164792.0,13.1734,13.197,13.1418,13.1655,164792.0
2015-10-02 12:50:00,16.7,16.75,16.68,16.69,232930.0,13.1734,13.2128,13.1576,13.1655,232930.0
2015-10-02 13:00:00,16.69,16.73,16.68,16.7,182705.0,13.1655,13.197,13.1576,13.1734,182705.0
2015-10-02 13:10:00,16.7,16.71,16.67,16.7,118832.0,13.1734,13.1813,13.1497,13.1734,118832.0
2015-10-02 13:20:00,16.69,16.71,16.65,16.69,155674.0,13.1655,13.1813,13.1339,13.1655,155674.0
2015-10-02 13:30:00,16.69,16.74,16.68,16.71,85923.0,13.1655,13.2049,13.1576,13.1813,85923.0
2015-10-02 13:40:00,16.71,16.79,16.69,16.79,103381.0,13.1813,13.2444,13.1655,13.2444,103381.0
2015-10-02 13:50:00,16.78,16.8,16.75,16.77,89677.0,13.2365,13.2522,13.2128,13.2286,89677.0
2015-10-02 14:00:00,16.77,16.83,16.77,16.81,80140.0,13.2286,13.2759,13.2286,13.2601,80140.0
2015-10-02 14:10:00,16.81,16.85,16.79,16.83,69276.0,13.2601,13.2917,13.2444,13.2759,69276.0
2015-10-02 14:20:00,16.84,16.91,16.83,16.9,164751.0,13.2838,13.339,13.2759,13.3311,164751.0
2015-10-02 14:30:00,16.9,16.93,16.87,16.89,65799.0,13.3311,13.3548,13.3075,13.3232,65799.0
2015-10-02 14:40:00,16.89,16.94,16.88,16.91,86756.0,13.3232,13.3627,13.3154,13.339,86756.0
2015-10-02 14:50:00,16.91,16.96,16.9,16.94,102054.0,13.339,13.3785,13.3311,13.3627,102054.0
2015-10-02 15:00:00,16.95,16.96,16.89,16.94,173508.0,13.3706,13.3785,13.3232,13.3627,173508.0
2015-10-02 15:10:00,16.94,16.99,16.93,16.94,250620.0,13.3627,13.4021,13.3548,13.3627,250620.0
2015-10-02 15:20:00,16.95,17.0,16.93,17.0,250033.0,13.3706,13.41,13.3548,13.41,250033.0
2015-10-02 15:30:00,16.99,17.0,16.95,16.96,249167.0,13.4021,13.41,13.3706,13.3785,249167.0
2015-10-02 15:40:00,16.96,16.98,16.93,16.97,240947.0,13.3785,13.3942,13.3548,13.3863,240947.0
2015-10-02 15:50:00,16.97,17.09,16.96,17.08,856033.0,13.3863,13.481,13.3785,13.4731,856033.0
2015-10-05 09:30:00,17.18,17.63,17.18,17.6,437238.0,13.552,13.907,13.552,13.8833,437238.0
2015-10-05 09:40:00,17.6,17.72,17.59,17.67,313996.0,13.8833,13.978,13.8754,13.9385,313996.0
2015-10-05 09:50:00,17.67,17.7,17.44,17.51,367672.0,13.9385,13.9622,13.7571,13.8123,367672.0
2015-10-05 10:00:00,17.51,17.7,17.48,17.6,361569.0,13.8123,13.9622,13.7886,13.8833,361569.0
2015-10-05 10:10:00,17.6,17.76,17.6,17.68,335817.0,13.8833,14.0095,13.8833,13.9464,335817.0
2015-10-05 10:20:00,17.69,17.79,17.54,17.66,402530.0,13.9543,14.0332,13.836,13.9306,402530.0
2015-10-05 10:30:00,17.66,17.9,17.6,17.86,541687.0,13.9306,14.12,13.8833,14.0884,541687.0
2015-10-05 10:40:00,17.86,17.91,17.82,17.88,323416.0,14.0884,14.1278,14.0568,14.1042,323416.0
2015-10-05 10:50:00,17.88,18.0,17.88,17.92,350759.0,14.1042,14.1988,14.1042,14.1357,350759.0
2015-10-05 11:00:00,17.91,17.93,17.85,17.92,216781.0,14.1278,14.1436,14.0805,14.1357,216781.0
2015-10-05 11:10:00,17.92,17.97,17.8,17.95,227424.0,14.1357,14.1752,14.0411,14.1594,227424.0
2015-10-05 11:20:00,17.95,18.09,17.92,18.09,293007.0,14.1594,14.2698,14.1357,14.2698,293007.0
2015-10-05 11:30:00,18.09,18.11,18.0,18.01,215171.0,14.2698,14.2856,14.1988,14.2067,215171.0
2015-10-05 11:40:00,18.02,18.1,17.99,18.09,142466.0,14.2146,14.2777,14.1909,14.2698,142466.0
2015-10-05 11:50:00,18.1,18.13,18.01,18.13,236043.0,14.2777,14.3014,14.2067,14.3014,236043.0
2015-10-05 12:00:00,18.12,18.13,17.93,17.93,379710.0,14.2935,14.3014,14.1436,14.1436,379710.0
2015-10-05 12:10:00,17.93,17.98,17.9,17.95,112433.0,14.1436,14.1831,14.12,14.1594,112433.0
2015-10-05 12:20:00,17.95,18.04,17.9,18.03,128667.0,14.1594,14.2304,14.12,14.2225,128667.0
2015-10-05 12:30:00,18.03,18.06,17.97,17.97,136666.0,14.2225,14.2462,14.1752,14.1752,136666.0
2015-10-05 12:40:00,17.96,17.99,17.9,17.98,146673.0,14.1673,14.1909,14.12,14.1831,146673.0
2015-10-05 12:50:00,17.98,18.01,17.93,17.95,101836.0,14.1831,14.2067,14.1436,14.1594,101836.0
2015-10-05 13:00:00,17.95,17.96,17.9,17.95,111743.0,14.1594,14.1673,14.12,14.1594,111743.0
2015-10-05 13:10:00,17.95,17.98,17.9,17.91,75689.0,14.1594,14.1831,14.12,14.1278,75689.0
2015-10-05 13:20:00,17.92,17.95,17.91,17.94,107576.0,14.1357,14.1594,14.1278,14.1515,107576.0
2015-10-05 13:30:00,17.94,17.94,17.88,17.92,102077.0,14.1515,14.1515,14.1042,14.1357,102077.0
2015-10-05 13:40:00,17.91,17.94,17.84,17.86,155156.0,14.1278,14.1515,14.0726,14.0884,155156.0
2015-10-05 13:50:00,17.85,17.89,17.83,17.87,83286.0,14.0805,14.1121,14.0647,14.0963,83286.0
2015-10-05 14:00:00,17.86,17.86,17.79,17.86,140237.0,14.0884,14.0884,14.0332,14.0884,140237.0
2015-10-05 14:10:00,17.86,17.91,17.83,17.91,119086.0,14.0884,14.1278,14.0647,14.1278,119086.0
2015-10-05 14:20:00,17.9,17.97,17.88,17.97,231765.0,14.12,14.1752,14.1042,14.1752,231765.0
2015-10-05 14:30:00,17.98,18.03,17.97,18.01,237848.0,14.1831,14.2225,14.1752,14.2067,237848.0
2015-10-05 14:40:00,18.01,18.03,17.99,18.02,168788.0,14.2067,14.2225,14.1909,14.2146,168788.0
2015-10-05 14:50:00,18.02,18.09,18.01,18.07,205975.0,14.2146,14.2698,14.2067,14.2541,205975.0
2015-10-05 15:00:00,18.07,18.1,18.04,18.06,357406.0,14.2541,14.2777,14.2304,14.2462,357406.0
2015-10-05 15:10:00,18.05,18.06,17.95,17.95,220510.0,14.2383,14.2462,14.1594,14.1594,220510.0
2015-10-05 15:20:00,17.95,18.01,17.94,18.01,205513.0,14.1594,14.2067,14.1515,14.2067,205513.0
2015-10-05 15:30:00,18.01,18.03,17.98,18.0,267630.0,14.2067,14.2225,14.1831,14.1988,267630.0
2015-10-05 15:40:00,18.0,18.0,17.89,17.89,390541.0,14.1988,14.1988,14.1121,14.1121,390541.0
2015-10-05 15:50:00,17.9,17.99,17.86,17.94,978932.0,14.12,14.1909,14.0884,14.1515,978932.0
2015-10-06 09:30:00,18.12,18.47,18.12,18.31,526118.0,14.2935,14.5696,14.2935,14.4434,526118.0
2015-10-06 09:40:00,18.31,18.46,18.28,18.41,334833.0,14.4434,14.5617,14.4197,14.5223,334833.0
2015-10-06 09:50:00,18.41,18.48,18.36,18.37,438033.0,14.5223,14.5775,14.4828,14.4907,438033.0
2015-10-06 10:00:00,18.37,18.43,18.32,18.36,329796.0,14.4907,14.538,14.4513,14.4828,329796.0
2015-10-06 10:10:00,18.35,18.37,18.21,18.24,273274.0,14.4749,14.4907,14.3645,14.3882,273274.0
2015-10-06 10:20:00,18.24,18.25,18.15,18.17,222620.0,14.3882,14.396,14.3172,14.3329,222620.0
2015-10-06 10:30:00,18.17,18.21,18.1,18.18,175071.0,14.3329,14.3645,14.2777,14.3408,175071.0
2015-10-06 10:40:00,18.19,18.3,18.17,18.27,204062.0,14.3487,14.4355,14.3329,14.4118,204062.0
2015-10-06 10:50:00,18.28,18.36,18.25,18.35,242391.0,14.4197,14.4828,14.396,14.4749,242391.0
2015-10-06 11:00:00,18.36,18.47,18.33,18.43,520380.0,14.4828,14.5696,14.4591,14.538,520380.0
2015-10-06 11:10:00,18.43,18.53,18.43,18.52,282696.0,14.538,14.6169,14.538,14.609,282696.0
2015-10-06 11:20:00,18.53,18.57,18.49,18.53,172888.0,14.6169,14.6485,14.5854,14.6169,172888.0
2015-10-06 11:30:00,18.53,18.54,18.36,18.37,200491.0,14.6169,14.6248,14.4828,14.4907,200491.0
2015-10-06 11:40:00,18.36,18.43,18.33,18.41,328924.0,14.4828,14.538,14.4591,14.5223,328924.0
2015-10-06 11:50:00,18.42,18.59,18.42,18.58,311229.0,14.5301,14.6642,14.5301,14.6564,311229.0
2015-10-06 12:00:00,18.58,18.65,18.53,18.55,248472.0,14.6564,14.7116,14.6169,14.6327,248472.0
2015-10-06 12:10:00,18.56,18.58,18.48,18.51,252497.0,14.6406,14.6564,14.5775,14.6011,252497.0
2015-10-06 12:20:00,18.51,18.53,18.46,18.49,134639.0,14.6011,14.6169,14.5617,14.5854,134639.0
2015-10-06 12:30:00,18.49,18.49,18.37,18.38,129978.0,14.5854,14.5854,14.4907,14.4986,129978.0
2015-10-06 12:40:00,18.39,18.39,18.27,18.27,280225.0,14.5065,14.5065,14.4118,14.4118,280225.0
2015-10-06 12:50:00,18.27,18.29,18.18,18.22,296738.0,14.4118,14.4276,14.3408,14.3724,296738.0
2015-10-06 13:00:00,18.23,18.31,18.21,18.3,183496.0,14.3803,14.4434,14.3645,14.4355,183496.0
2015-10-06 13:10:00,18.3,18.3,18.2,18.26,162165.0,14.4355,14.4355,14.3566,14.4039,162165.0
2015-10-06 13:20:00,18.27,18.3,18.23,18.3,214800.0,14.4118,14.4355,14.3803,14.4355,214800.0
2015-10-06 13:30:00,18.29,18.29,18.21,18.23,114970.0,14.4276,14.4276,14.3645,14.3803,114970.0
2015-10-06 13:40:00,18.23,18.23,18.03,18.07,206154.0,14.3803,14.3803,14.2225,14.2541,206154.0
2015-10-06 13:50:00,18.08,18.08,17.97,17.98,251975.0,14.2619,14.2619,14.1752,14.1831,251975.0
2015-10-06 14:00:00,17.98,18.13,17.95,18.13,260993.0,14.1831,14.3014,14.1594,14.3014,260993.0
2015-10-06 14:10:00,18.13,18.28,18.08,18.27,226305.0,14.3014,14.4197,14.2619,14.4118,226305.0
2015-10-06 14:20:00,18.28,18.29,18.21,18.25,198690.0,14.4197,14.4276,14.3645,14.396,198690.0
2015-10-06 14:30:00,18.24,18.28,18.05,18.05,252093.0,14.3882,14.4197,14.2383,14.2383,252093.0
2015-10-06 14:40:00,18.05,18.08,17.98,18.03,268993.0,14.2383,14.2619,14.1831,14.2225,268993.0
2015-10-06 14:50:00,18.04,18.05,17.88,17.91,265560.0,14.2304,14.2383,14.1042,14.1278,265560.0
2015-10-06 15:00:00,17.9,18.06,17.9,18.05,220403.0,14.12,14.2462,14.12,14.2383,220403.0
2015-10-06 15:10:00,18.05,18.21,18.04,18.21,192588.0,14.2383,14.3645,14.2304,14.3645,192588.0
2015-10-06 15:20:00,18.2,18.28,18.17,18.26,257233.0,14.3566,14.4197,14.3329,14.4039,257233.0
2015-10-06 15:30:00,18.27,18.34,18.26,18.33,314799.0,14.4118,14.467,14.4039,14.4591,314799.0
2015-10-06 15:40:00,18.34,18.36,18.28,18.35,746946.0,14.467,14.4828,14.4197,14.4749,746946.0
2015-10-06 15:50:00,18.34,18.38,18.33,18.36,894807.0,14.467,14.4986,14.4591,14.4828,894807.0
2015-10-07 09:30:00,18.49,18.88,18.4,18.87,757475.0,14.5854,14.893,14.5144,14.8851,757475.0
2015-10-07 09:40:00,18.87,18.95,18.59,18.6,937742.0,14.8851,14.9482,14.6642,14.6721,937742.0
2015-10-07 09:50:00,18.6,18.63,18.55,18.62,504497.0,14.6721,14.6958,14.6327,14.6879,504497.0
2015-10-07 10:00:00,18.62,18.78,18.61,18.7,502352.0,14.6879,14.8141,14.68,14.751,502352.0
2015-10-07 10:10:00,18.69,18.79,18.65,18.76,380882.0,14.7431,14.822,14.7116,14.7983,380882.0
2015-10-07 10:20:00,18.76,18.98,18.76,18.97,373348.0,14.7983,14.9719,14.7983,14.964,373348.0
2015-10-07 10:30:00,18.96,18.96,18.8,18.89,298782.0,14.9561,14.9561,14.8299,14.9009,298782.0
2015-10-07 10:40:00,18.89,18.89,18.66,18.69,226943.0,14.9009,14.9009,14.7195,14.7431,226943.0
2015-10-07 10:50:00,18.68,18.89,18.68,18.89,270586.0,14.7352,14.9009,14.7352,14.9009,270586.0
2015-10-07 11:00:00,18.89,18.89,18.75,18.81,279206.0,14.9009,14.9009,14.7905,14.8378,279206.0
2015-10-07 11:10:00,18.81,18.86,18.76,18.85,289678.0,14.8378,14.8772,14.7983,14.8693,289678.0
2015-10-07 11:20:00,18.83,18.87,18.69,18.71,238725.0,14.8536,14.8851,14.7431,14.7589,238725.0
2015-10-07 11:30:00,18.71,18.81,18.69,18.73,230466.0,14.7589,14.8378,14.7431,14.7747,230466.0
2015-10-07 11:40:00,18.72,18.8,18.68,18.75,254974.0,14.7668,14.8299,14.7352,14.7905,254974.0
2015-10-07 11:50:00,18.75,18.93,18.74,18.9,171110.0,14.7905,14.9324,14.7826,14.9088,171110.0
2015-10-07 12:00:00,18.91,18.92,18.77,18.79,118579.0,14.9167,14.9246,14.8062,14.822,118579.0
2015-10-07 12:10:00,18.79,18.9,18.78,18.82,167694.0,14.822,14.9088,14.8141,14.8457,167694.0
2015-10-07 12:20:00,18.81,18.81,18.68,18.7,151443.0,14.8378,14.8378,14.7352,14.751,151443.0
2015-10-07 12:30:00,18.71,18.79,18.69,18.71,133730.0,14.7589,14.822,14.7431,14.7589,133730.0
2015-10-07 12:40:00,18.71,18.81,18.7,18.8,185318.0,14.7589,14.8378,14.751,14.8299,185318.0
2015-10-07 12:50:00,18.8,18.82,18.74,18.82,124699.0,14.8299,14.8457,14.7826,14.8457,124699.0
2015-10-07 13:00:00,18.81,18.9,18.79,18.89,157092.0,14.8378,14.9088,14.822,14.9009,157092.0
2015-10-07 13:10:00,18.89,18.96,18.83,18.95,325838.0,14.9009,14.9561,14.8536,14.9482,325838.0
2015-10-07 13:20:00,18.95,19.06,18.93,19.06,274393.0,14.9482,15.035,14.9324,15.035,274393.0
2015-10-07 13:30:00,19.05,19.12,19.02,19.04,206915.0,15.0271,15.0823,15.0034,15.0192,206915.0
2015-10-07 13:40:00,19.04,19.13,19.03,19.1,215313.0,15.0192,15.0902,15.0113,15.0665,215313.0
2015-10-07 13:50:00,19.1,19.21,19.07,19.15,154325.0,15.0665,15.1533,15.0429,15.106,154325.0
2015-10-07 14:00:00,19.15,19.18,19.08,19.09,141149.0,15.106,15.1297,15.0508,15.0587,141149.0
2015-10-07 14:10:00,19.09,19.13,19.06,19.13,216199.0,15.0587,15.0902,15.035,15.0902,216199.0
2015-10-07 14:20:00,19.13,19.14,19.0,19.01,203745.0,15.0902,15.0981,14.9877,14.9956,203745.0
2015-10-07 14:30:00,19.01,19.04,18.9,18.95,143965.0,14.9956,15.0192,14.9088,14.9482,143965.0
2015-10-07 14:40:00,18.96,19.01,18.93,18.94,144315.0,14.9561,14.9956,14.9324,14.9403,144315.0
2015-10-07 14:50:00,18.93,18.94,18.87,18.89,409304.0,14.9324,14.9403,14.8851,14.9009,409304.0
2015-10-07 15:00:00,18.89,18.9,18.87,18.89,143549.0,14.9009,14.9088,14.8851,14.9009,143549.0
2015-10-07 15:10:00,18.88,18.91,18.86,18.88,177723.0,14.893,14.9167,14.8772,14.893,177723.0
2015-10-07 15:20:00,18.87,18.88,18.74,18.77,188020.0,14.8851,14.893,14.7826,14.8062,188020.0
2015-10-07 15:30:00,18.77,18.85,18.77,18.84,305490.0,14.8062,14.8693,14.8062,14.8614,305490.0
2015-10-07 15:40:00,18.83,18.87,18.82,18.87,445070.0,14.8536,14.8851,14.8457,14.8851,445070.0
2015-10-07 15:50:00,18.87,18.96,18.86,18.95,1057331.0,14.8851,14.9561,14.8772,14.9482,1057331.0
2015-10-08 09:30:00,18.69,18.96,18.61,18.7,543231.0,14.7431,14.9561,14.68,14.751,543231.0
2015-10-08 09:40:00,18.7,18.78,18.58,18.76,252076.0,14.751,14.8141,14.6564,14.7983,252076.0
2015-10-08 09:50:00,18.77,18.8,18.6,18.61,214764.0,14.8062,14.8299,14.6721,14.68,214764.0
2015-10-08 10:00:00,18.61,18.66,18.59,18.61,255544.0,14.68,14.7195,14.6642,14.68,255544.0
2015-10-08 10:10:00,18.6,18.88,18.6,18.74,241889.0,14.6721,14.893,14.6721,14.7826,241889.0
2015-10-08 10:20:00,18.74,18.85,18.73,18.76,153913.0,14.7826,14.8693,14.7747,14.7983,153913.0
2015-10-08 10:30:00,18.77,18.8,18.68,18.73,141853.0,14.8062,14.8299,14.7352,14.7747,141853.0
2015-10-08 10:40:00,18.74,18.76,18.55,18.56,143821.0,14.7826,14.7983,14.6327,14.6406,143821.0
2015-10-08 10:50:00,18.56,18.64,18.55,18.64,162008.0,14.6406,14.7037,14.6327,14.7037,162008.0
2015-10-08 11:00:00,18.63,18.65,18.5,18.63,188023.0,14.6958,14.7116,14.5932,14.6958,188023.0
2015-10-08 11:10:00,18.62,18.68,18.57,18.59,134424.0,14.6879,14.7352,14.6485,14.6642,134424.0
2015-10-08 11:20:00,18.59,18.67,18.56,18.67,133089.0,14.6642,14.7273,14.6406,14.7273,133089.0
2015-10-08 11:30:00,18.67,18.81,18.66,18.81,106124.0,14.7273,14.8378,14.7195,14.8378,106124.0
2015-10-08 11:40:00,18.8,18.84,18.75,18.84,165531.0,14.8299,14.8614,14.7905,14.8614,165531.0
2015-10-08 11:50:00,18.84,18.93,18.84,18.93,180940.0,14.8614,14.9324,14.8614,14.9324,180940.0
2015-10-08 12:00:00,18.92,19.04,18.91,19.01,242922.0,14.9246,15.0192,14.9167,14.9956,242922.0
2015-10-08 12:10:00,19.0,19.04,18.96,19.03,167622.0,14.9877,15.0192,14.9561,15.0113,167622.0
2015-10-08 12:20:00,19.04,19.04,18.94,18.95,98236.0,15.0192,15.0192,14.9403,14.9482,98236.0
2015-10-08 12:30:00,18.94,18.98,18.91,18.98,151769.0,14.9403,14.9719,14.9167,14.9719,151769.0
2015-10-08 12:40:00,18.98,19.03,18.87,18.92,144474.0,14.9719,15.0113,14.8851,14.9246,144474.0
2015-10-08 12:50:00,18.91,18.95,18.88,18.93,65683.0,14.9167,14.9482,14.893,14.9324,65683.0
2015-10-08 13:00:00,18.94,19.05,18.93,19.03,101282.0,14.9403,15.0271,14.9324,15.0113,101282.0
2015-10-08 13:10:00,19.02,19.06,18.96,19.06,121437.0,15.0034,15.035,14.9561,15.035,121437.0
2015-10-08 13:20:00,19.06,19.15,19.05,19.13,217828.0,15.035,15.106,15.0271,15.0902,217828.0
2015-10-08 13:30:00,19.12,19.15,19.08,19.12,144595.0,15.0823,15.106,15.0508,15.0823,144595.0
2015-10-08 13:40:00,19.11,19.13,19.08,19.08,81121.0,15.0744,15.0902,15.0508,15.0508,81121.0
2015-10-08 13:50:00,19.09,19.11,19.07,19.07,67268.0,15.0587,15.0744,15.0429,15.0429,67268.0
2015-10-08 14:00:00,19.08,19.29,19.03,19.22,400422.0,15.0508,15.2164,15.0113,15.1612,400422.0
2015-10-08 14:10:00,19.22,19.41,19.2,19.38,333315.0,15.1612,15.3111,15.1454,15.2874,333315.0
2015-10-08 14:20:00,19.37,19.38,19.09,19.17,325358.0,15.2795,15.2874,15.0587,15.1218,325358.0
2015-10-08 14:30:00,19.18,19.21,19.01,19.05,159982.0,15.1297,15.1533,14.9956,15.0271,159982.0
2015-10-08 14:40:00,19.05,19.07,18.97,19.05,259435.0,15.0271,15.0429,14.964,15.0271,259435.0
2015-10-08 14:50:00,19.04,19.09,18.97,18.98,288240.0,15.0192,15.0587,14.964,14.9719,288240.0
2015-10-08 15:00:00,18.97,19.04,18.96,18.98,121638.0,14.964,15.0192,14.9561,14.9719,121638.0
2015-10-08 15:10:00,18.98,18.98,18.84,18.84,387252.0,14.9719,14.9719,14.8614,14.8614,387252.0
2015-10-08 15:20:00,18.84,18.86,18.71,18.74,266902.0,14.8614,14.8772,14.7589,14.7826,266902.0
2015-10-08 15:30:00,18.74,18.84,18.74,18.8,344506.0,14.7826,14.8614,14.7826,14.8299,344506.0
2015-10-08 15:40:00,18.81,18.85,18.7,18.71,423218.0,14.8378,14.8693,14.751,14.7589,423218.0
2015-10-08 15:50:00,18.71,18.73,18.62,18.65,906293.0,14.7589,14.7747,14.6879,14.7116,906293.0
2015-10-09 09:30:00,19.3,19.46,19.2,19.34,750438.0,15.2243,15.3505,15.1454,15.2559,750438.0
2015-10-09 09:40:00,19.33,19.4,19.05,19.23,458443.0,15.248,15.3032,15.0271,15.1691,458443.0
2015-10-09 09:50:00,19.24,19.31,18.95,18.96,366606.0,15.177,15.2322,14.9482,14.9561,366606.0
2015-10-09 10:00:00,18.96,19.06,18.94,19.0,325367.0,14.9561,15.035,14.9403,14.9877,325367.0
2015-10-09 10:10:00,19.0,19.08,18.97,19.02,221592.0,14.9877,15.0508,14.964,15.0034,221592.0
2015-10-09 10:20:00,19.01,19.04,18.88,18.93,222990.0,14.9956,15.0192,14.893,14.9324,222990.0
2015-10-09 10:30:00,18.93,18.95,18.81,18.83,143532.0,14.9324,14.9482,14.8378,14.8536,143532.0
2015-10-09 10:40:00,18.83,18.96,18.8,18.89,159627.0,14.8536,14.9561,14.8299,14.9009,159627.0
2015-10-09 10:50:00,18.88,19.0,18.87,18.94,239334.0,14.893,14.9877,14.8851,14.9403,239334.0
2015-10-09 11:00:00,18.94,18.96,18.81,18.87,184797.0,14.9403,14.9561,14.8378,14.8851,184797.0
2015-10-09 11:10:00,18.87,18.89,18.8,18.86,136352.0,14.8851,14.9009,14.8299,14.8772,136352.0
2015-10-09 11:20:00,18.86,18.91,18.77,18.91,173903.0,14.8772,14.9167,14.8062,14.9167,173903.0
2015-10-09 11:30:00,18.9,18.94,18.87,18.89,154331.0,14.9088,14.9403,14.8851,14.9009,154331.0
2015-10-09 11:40:00,18.89,18.9,18.78,18.79,141705.0,14.9009,14.9088,14.8141,14.822,141705.0
2015-10-09 11:50:00,18.79,18.87,18.78,18.84,112589.0,14.822,14.8851,14.8141,14.8614,112589.0
2015-10-09 12:00:00,18.83,18.87,18.76,18.78,102698.0,14.8536,14.8851,14.7983,14.8141,102698.0
2015-10-09 12:10:00,18.78,18.83,18.74,18.78,89501.0,14.8141,14.8536,14.7826,14.8141,89501.0
2015-10-09 12:20:00,18.79,18.86,18.77,18.8,107261.0,14.822,14.8772,14.8062,14.8299,107261.0
2015-10-09 12:30:00,18.79,18.82,18.75,18.82,82678.0,14.822,14.8457,14.7905,14.8457,82678.0
2015-10-09 12:40:00,18.81,18.87,18.79,18.86,89736.0,14.8378,14.8851,14.822,14.8772,89736.0
2015-10-09 12:50:00,18.86,18.89,18.84,18.86,116867.0,14.8772,14.9009,14.8614,14.8772,116867.0
2015-10-09 13:00:00,18.86,18.91,18.84,18.87,88133.0,14.8772,14.9167,14.8614,14.8851,88133.0
2015-10-09 13:10:00,18.88,18.89,18.8,18.8,109274.0,14.893,14.9009,14.8299,14.8299,109274.0
2015-10-09 13:20:00,18.79,18.87,18.78,18.86,94723.0,14.822,14.8851,14.8141,14.8772,94723.0
2015-10-09 13:30:00,18.86,18.9,18.82,18.85,96490.0,14.8772,14.9088,14.8457,14.8693,96490.0
2015-10-09 13:40:00,18.85,18.92,18.84,18.9,96810.0,14.8693,14.9246,14.8614,14.9088,96810.0
2015-10-09 13:50:00,18.91,18.94,18.88,18.91,90085.0,14.9167,14.9403,14.893,14.9167,90085.0
2015-10-09 14:00:00,18.91,18.93,18.83,18.85,95401.0,14.9167,14.9324,14.8536,14.8693,95401.0
2015-10-09 14:10:00,18.84,18.87,18.82,18.83,94695.0,14.8614,14.8851,14.8457,14.8536,94695.0
2015-10-09 14:20:00,18.82,18.85,18.75,18.85,141985.0,14.8457,14.8693,14.7905,14.8693,141985.0
2015-10-09 14:30:00,18.84,18.85,18.79,18.8,69417.0,14.8614,14.8693,14.822,14.8299,69417.0
2015-10-09 14:40:00,18.81,18.81,18.75,18.78,216952.0,14.8378,14.8378,14.7905,14.8141,216952.0
2015-10-09 14:50:00,18.78,18.81,18.74,18.75,242748.0,14.8141,14.8378,14.7826,14.7905,242748.0
2015-10-09 15:00:00,18.76,18.8,18.74,18.77,119159.0,14.7983,14.8299,14.7826,14.8062,119159.0
2015-10-09 15:10:00,18.78,18.87,18.76,18.85,173321.0,14.8141,14.8851,14.7983,14.8693,173321.0
2015-10-09 15:20:00,18.85,18.89,18.82,18.82,199694.0,14.8693,14.9009,14.8457,14.8457,199694.0
2015-10-09 15:30:00,18.82,18.96,18.82,18.89,260085.0,14.8457,14.9561,14.8457,14.9009,260085.0
2015-10-09 15:40:00,18.88,18.95,18.88,18.91,289493.0,14.893,14.9482,14.893,14.9167,289493.0
2015-10-09 15:50:00,18.91,18.94,18.88,18.94,737196.0,14.9167,14.9403,14.893,14.9403,737196.0
2015-10-12 09:30:00,19.26,19.26,19.04,19.11,378841.0,15.1928,15.1928,15.0192,15.0744,378841.0
2015-10-12 09:40:00,19.1,19.14,18.93,18.98,383795.0,15.0665,15.0981,14.9324,14.9719,383795.0
2015-10-12 09:50:00,18.98,19.02,18.83,18.89,276239.0,14.9719,15.0034,14.8536,14.9009,276239.0
2015-10-12 10:00:00,18.88,18.96,18.84,18.86,184658.0,14.893,14.9561,14.8614,14.8772,184658.0
2015-10-12 10:10:00,18.86,18.9,18.75,18.75,146486.0,14.8772,14.9088,14.7905,14.7905,146486.0
2015-10-12 10:20:00,18.75,18.77,18.6,18.6,215679.0,14.7905,14.8062,14.6721,14.6721,215679.0
2015-10-12 10:30:00,18.6,18.63,18.55,18.56,321748.0,14.6721,14.6958,14.6327,14.6406,321748.0
2015-10-12 10:40:00,18.56,18.66,18.53,18.6,171637.0,14.6406,14.7195,14.6169,14.6721,171637.0
2015-10-12 10:50:00,18.6,18.61,18.47,18.48,182506.0,14.6721,14.68,14.5696,14.5775,182506.0
2015-10-12 11:00:00,18.48,18.55,18.45,18.46,131860.0,14.5775,14.6327,14.5538,14.5617,131860.0
2015-10-12 11:10:00,18.46,18.51,18.43,18.5,238222.0,14.5617,14.6011,14.538,14.5932,238222.0
2015-10-12 11:20:00,18.49,18.52,18.45,18.47,116828.0,14.5854,14.609,14.5538,14.5696,116828.0
2015-10-12 11:30:00,18.47,18.48,18.41,18.44,159100.0,14.5696,14.5775,14.5223,14.5459,159100.0
2015-10-12 11:40:00,18.43,18.53,18.43,18.48,224482.0,14.538,14.6169,14.538,14.5775,224482.0
2015-10-12 11:50:00,18.48,18.5,18.42,18.5,106379.0,14.5775,14.5932,14.5301,14.5932,106379.0
2015-10-12 12:00:00,18.49,18.52,18.44,18.51,78550.0,14.5854,14.609,14.5459,14.6011,78550.0
2015-10-12 12:10:00,18.51,18.51,18.41,18.44,110453.0,14.6011,14.6011,14.5223,14.5459,110453.0
2015-10-12 12:20:00,18.43,18.51,18.42,18.51,97161.0,14.538,14.6011,14.5301,14.6011,97161.0
2015-10-12 12:30:00,18.51,18.52,18.47,18.49,76510.0,14.6011,14.609,14.5696,14.5854,76510.0
2015-10-12 12:40:00,18.48,18.51,18.47,18.5,59180.0,14.5775,14.6011,14.5696,14.5932,59180.0
2015-10-12 12:50:00,18.5,18.53,18.5,18.52,52013.0,14.5932,14.6169,14.5932,14.609,52013.0
2015-10-12 13:00:00,18.51,18.51,18.46,18.48,68926.0,14.6011,14.6011,14.5617,14.5775,68926.0
2015-10-12 13:10:00,18.48,18.53,18.47,18.53,61676.0,14.5775,14.6169,14.5696,14.6169,61676.0
2015-10-12 13:20:00,18.52,18.52,18.49,18.51,53802.0,14.609,14.609,14.5854,14.6011,53802.0
2015-10-12 13:30:00,18.51,18.59,18.49,18.57,184828.0,14.6011,14.6642,14.5854,14.6485,184828.0
2015-10-12 13:40:00,18.56,18.59,18.48,18.53,189539.0,14.6406,14.6642,14.5775,14.6169,189539.0
2015-10-12 13:50:00,18.53,18.54,18.5,18.54,64565.0,14.6169,14.6248,14.5932,14.6248,64565.0
2015-10-12 14:00:00,18.54,18.56,18.45,18.46,102825.0,14.6248,14.6406,14.5538,14.5617,102825.0
2015-10-12 14:10:00,18.47,18.48,18.42,18.44,104162.0,14.5696,14.5775,14.5301,14.5459,104162.0
2015-10-12 14:20:00,18.45,18.51,18.44,18.48,93104.0,14.5538,14.6011,14.5459,14.5775,93104.0
2015-10-12 14:30:00,18.47,18.5,18.43,18.44,165317.0,14.5696,14.5932,14.538,14.5459,165317.0
2015-10-12 14:40:00,18.44,18.46,18.42,18.43,73408.0,14.5459,14.5617,14.5301,14.538,73408.0
2015-10-12 14:50:00,18.42,18.43,18.35,18.36,187275.0,14.5301,14.538,14.4749,14.4828,187275.0
2015-10-12 15:00:00,18.36,18.37,18.28,18.32,371935.0,14.4828,14.4907,14.4197,14.4513,371935.0
2015-10-12 15:10:00,18.32,18.36,18.3,18.32,244213.0,14.4513,14.4828,14.4355,14.4513,244213.0
2015-10-12 15:20:00,18.32,18.33,18.26,18.29,150404.0,14.4513,14.4591,14.4039,14.4276,150404.0
2015-10-12 15:30:00,18.29,18.39,18.26,18.39,294261.0,14.4276,14.5065,14.4039,14.5065,294261.0
2015-10-12 15:40:00,18.39,18.44,18.39,18.44,772637.0,14.5065,14.5459,14.5065,14.5459,772637.0
2015-10-12 15:50:00,18.44,18.46,18.39,18.44,1033937.0,14.5459,14.5617,14.5065,14.5459,1033937.0
2015-10-13 09:30:00,18.43,18.43,18.15,18.37,338099.0,14.538,14.538,14.3172,14.4907,338099.0
2015-10-13 09:40:00,18.37,18.44,18.25,18.44,482821.0,14.4907,14.5459,14.396,14.5459,482821.0
2015-10-13 09:50:00,18.45,18.58,18.41,18.47,386795.0,14.5538,14.6564,14.5223,14.5696,386795.0
2015-10-13 10:00:00,18.46,18.51,18.42,18.47,250108.0,14.5617,14.6011,14.5301,14.5696,250108.0
2015-10-13 10:10:00,18.48,18.52,18.39,18.42,226431.0,14.5775,14.609,14.5065,14.5301,226431.0
2015-10-13 10:20:00,18.41,18.43,18.3,18.41,197589.0,14.5223,14.538,14.4355,14.5223,197589.0
2015-10-13 10:30:00,18.42,18.48,18.37,18.45,192044.0,14.5301,14.5775,14.4907,14.5538,192044.0
2015-10-13 10:40:00,18.45,18.48,18.39,18.46,114702.0,14.5538,14.5775,14.5065,14.5617,114702.0
2015-10-13 10:50:00,18.46,18.48,18.38,18.45,218001.0,14.5617,14.5775,14.4986,14.5538,218001.0
2015-10-13 11:00:00,18.45,18.52,18.44,18.49,234760.0,14.5538,14.609,14.5459,14.5854,234760.0
2015-10-13 11:10:00,18.5,18.52,18.43,18.48,137838.0,14.5932,14.609,14.538,14.5775,137838.0
2015-10-13 11:20:00,18.48,18.52,18.45,18.46,116062.0,14.5775,14.609,14.5538,14.5617,116062.0
2015-10-13 11:30:00,18.46,18.51,18.45,18.5,118719.0,14.5617,14.6011,14.5538,14.5932,118719.0
2015-10-13 11:40:00,18.49,18.51,18.44,18.49,79931.0,14.5854,14.6011,14.5459,14.5854,79931.0
2015-10-13 11:50:00,18.49,18.51,18.44,18.5,144064.0,14.5854,14.6011,14.5459,14.5932,144064.0
2015-10-13 12:00:00,18.5,18.52,18.49,18.52,69876.0,14.5932,14.609,14.5854,14.609,69876.0
2015-10-13 12:10:00,18.52,18.52,18.49,18.49,83769.0,14.609,14.609,14.5854,14.5854,83769.0
2015-10-13 12:20:00,18.5,18.53,18.49,18.5,101500.0,14.5932,14.6169,14.5854,14.5932,101500.0
2015-10-13 12:30:00,18.51,18.56,18.5,18.55,171789.0,14.6011,14.6406,14.5932,14.6327,171789.0
2015-10-13 12:40:00,18.56,18.56,18.52,18.55,142109.0,14.6406,14.6406,14.609,14.6327,142109.0
2015-10-13 12:50:00,18.55,18.58,18.42,18.45,134321.0,14.6327,14.6564,14.5301,14.5538,134321.0
2015-10-13 13:00:00,18.45,18.54,18.44,18.52,70985.0,14.5538,14.6248,14.5459,14.609,70985.0
2015-10-13 13:10:00,18.52,18.56,18.48,18.55,65936.0,14.609,14.6406,14.5775,14.6327,65936.0
2015-10-13 13:20:00,18.54,18.54,18.52,18.53,66170.0,14.6248,14.6248,14.609,14.6169,66170.0
2015-10-13 13:30:00,18.53,18.59,18.52,18.58,82402.0,14.6169,14.6642,14.609,14.6564,82402.0
2015-10-13 13:40:00,18.58,18.61,18.51,18.52,91236.0,14.6564,14.68,14.6011,14.609,91236.0
2015-10-13 13:50:00,18.53,18.57,18.48,18.52,72352.0,14.6169,14.6485,14.5775,14.609,72352.0
2015-10-13 14:00:00,18.51,18.56,18.42,18.43,127103.0,14.6011,14.6406,14.5301,14.538,127103.0
2015-10-13 14:10:00,18.43,18.49,18.42,18.44,95708.0,14.538,14.5854,14.5301,14.5459,95708.0
2015-10-13 14:20:00,18.45,18.46,18.34,18.34,117507.0,14.5538,14.5617,14.467,14.467,117507.0
2015-10-13 14:30:00,18.34,18.4,18.3,18.37,141677.0,14.467,14.5144,14.4355,14.4907,141677.0
2015-10-13 14:40:00,18.37,18.38,18.29,18.32,86883.0,14.4907,14.4986,14.4276,14.4513,86883.0
2015-10-13 14:50:00,18.32,18.44,18.32,18.42,114273.0,14.4513,14.5459,14.4513,14.5301,114273.0
2015-10-13 15:00:00,18.43,18.47,18.41,18.41,109925.0,14.538,14.5696,14.5223,14.5223,109925.0
2015-10-13 15:10:00,18.42,18.42,18.36,18.38,148764.0,14.5301,14.5301,14.4828,14.4986,148764.0
2015-10-13 15:20:00,18.37,18.38,18.29,18.3,161196.0,14.4907,14.4986,14.4276,14.4355,161196.0
2015-10-13 15:30:00,18.31,18.34,18.29,18.3,219527.0,14.4434,14.467,14.4276,14.4355,219527.0
2015-10-13 15:40:00,18.3,18.33,18.29,18.33,347978.0,14.4355,14.4591,14.4276,14.4591,347978.0
2015-10-13 15:50:00,18.33,18.39,18.32,18.36,755767.0,14.4591,14.5065,14.4513,14.4828,755767.0
2015-10-14 09:30:00,18.78,18.97,18.69,18.79,685893.0,14.8141,14.964,14.7431,14.822,685893.0
2015-10-14 09:40:00,18.79,18.85,18.64,18.69,384763.0,14.822,14.8693,14.7037,14.7431,384763.0
2015-10-14 09:50:00,18.68,18.71,18.52,18.53,274972.0,14.7352,14.7589,14.609,14.6169,274972.0
2015-10-14 10:00:00,18.53,18.74,18.51,18.68,355131.0,14.6169,14.7826,14.6011,14.7352,355131.0
2015-10-14 10:10:00,18.68,18.73,18.63,18.7,189976.0,14.7352,14.7747,14.6958,14.751,189976.0
2015-10-14 10:20:00,18.7,18.73,18.66,18.69,169723.0,14.751,14.7747,14.7195,14.7431,169723.0
2015-10-14 10:30:00,18.69,18.73,18.67,18.71,238064.0,14.7431,14.7747,14.7273,14.7589,238064.0
2015-10-14 10:40:00,18.71,18.74,18.68,18.72,167405.0,14.7589,14.7826,14.7352,14.7668,167405.0
2015-10-14 10:50:00,18.72,18.73,18.64,18.65,219385.0,14.7668,14.7747,14.7037,14.7116,219385.0
2015-10-14 11:00:00,18.65,18.72,18.64,18.64,130930.0,14.7116,14.7668,14.7037,14.7037,130930.0
2015-10-14 11:10:00,18.65,18.68,18.55,18.55,273777.0,14.7116,14.7352,14.6327,14.6327,273777.0
2015-10-14 11:20:00,18.55,18.58,18.48,18.5,292882.0,14.6327,14.6564,14.5775,14.5932,292882.0
2015-10-14 11:30:00,18.5,18.77,18.5,18.77,298220.0,14.5932,14.8062,14.5932,14.8062,298220.0
2015-10-14 11:40:00,18.78,18.89,18.77,18.89,618944.0,14.8141,14.9009,14.8062,14.9009,618944.0
2015-10-14 11:50:00,18.89,18.92,18.83,18.89,231589.0,14.9009,14.9246,14.8536,14.9009,231589.0
2015-10-14 12:00:00,18.89,18.97,18.88,18.94,172565.0,14.9009,14.964,14.893,14.9403,172565.0
2015-10-14 12:10:00,18.94,19.0,18.65,18.99,135713.0,14.9403,14.9877,14.7116,14.9798,135713.0
2015-10-14 12:20:00,18.99,19.05,18.95,19.04,211524.0,14.9798,15.0271,14.9482,15.0192,211524.0
2015-10-14 12:30:00,19.04,19.07,19.0,19.07,172987.0,15.0192,15.0429,14.9877,15.0429,172987.0
2015-10-14 12:40:00,19.07,19.17,19.05,19.15,237495.0,15.0429,15.1218,15.0271,15.106,237495.0
2015-10-14 12:50:00,19.16,19.24,19.15,19.21,184990.0,15.1139,15.177,15.106,15.1533,184990.0
2015-10-14 13:00:00,19.21,19.24,19.12,19.14,129455.0,15.1533,15.177,15.0823,15.0981,129455.0
2015-10-14 13:10:00,19.14,19.16,19.06,19.15,229157.0,15.0981,15.1139,15.035,15.106,229157.0
2015-10-14 13:20:00,19.15,19.19,19.1,19.13,157956.0,15.106,15.1375,15.0665,15.0902,157956.0
2015-10-14 13:30:00,19.14,19.17,19.07,19.17,206218.0,15.0981,15.1218,15.0429,15.1218,206218.0
2015-10-14 13:40:00,19.16,19.17,19.08,19.09,129459.0,15.1139,15.1218,15.0508,15.0587,129459.0
2015-10-14 13:50:00,19.09,19.28,19.08,19.27,223146.0,15.0587,15.2085,15.0508,15.2006,223146.0
2015-10-14 14:00:00,19.27,19.32,19.23,19.28,316107.0,15.2006,15.2401,15.1691,15.2085,316107.0
2015-10-14 14:10:00,19.29,19.32,19.27,19.31,90880.0,15.2164,15.2401,15.2006,15.2322,90880.0
2015-10-14 14:20:00,19.3,19.44,19.3,19.41,243158.0,15.2243,15.3347,15.2243,15.3111,243158.0
2015-10-14 14:30:00,19.42,19.49,19.4,19.48,255416.0,15.319,15.3742,15.3032,15.3663,255416.0
2015-10-14 14:40:00,19.48,19.5,19.44,19.46,198141.0,15.3663,15.3821,15.3347,15.3505,198141.0
2015-10-14 14:50:00,19.45,19.48,19.35,19.36,398334.0,15.3426,15.3663,15.2638,15.2716,398334.0
2015-10-14 15:00:00,19.36,19.41,19.35,19.37,191506.0,15.2716,15.3111,15.2638,15.2795,191506.0
2015-10-14 15:10:00,19.37,19.41,19.36,19.4,168482.0,15.2795,15.3111,15.2716,15.3032,168482.0
2015-10-14 15:20:00,19.39,19.43,19.33,19.38,335914.0,15.2953,15.3269,15.248,15.2874,335914.0
2015-10-14 15:30:00,19.37,19.43,19.32,19.37,401691.0,15.2795,15.3269,15.2401,15.2795,401691.0
2015-10-14 15:40:00,19.37,19.49,19.37,19.48,553029.0,15.2795,15.3742,15.2795,15.3663,553029.0
2015-10-14 15:50:00,19.49,19.59,19.45,19.48,1293574.0,15.3742,15.4531,15.3426,15.3663,1293574.0
2015-10-15 09:30:00,19.22,19.31,19.06,19.23,404520.0,15.1612,15.2322,15.035,15.1691,404520.0
2015-10-15 09:40:00,19.21,19.21,18.99,19.06,359512.0,15.1533,15.1533,14.9798,15.035,359512.0
2015-10-15 09:50:00,19.05,19.12,19.01,19.02,295768.0,15.0271,15.0823,14.9956,15.0034,295768.0
2015-10-15 10:00:00,19.02,19.29,19.01,19.16,320592.0,15.0034,15.2164,14.9956,15.1139,320592.0
2015-10-15 10:10:00,19.16,19.23,19.15,19.22,198270.0,15.1139,15.1691,15.106,15.1612,198270.0
2015-10-15 10:20:00,19.22,19.43,19.2,19.35,190935.0,15.1612,15.3269,15.1454,15.2638,190935.0
2015-10-15 10:30:00,19.35,19.44,19.33,19.38,169558.0,15.2638,15.3347,15.248,15.2874,169558.0
2015-10-15 10:40:00,19.38,19.41,19.26,19.3,128848.0,15.2874,15.3111,15.1928,15.2243,128848.0
2015-10-15 10:50:00,19.3,19.32,19.17,19.25,154129.0,15.2243,15.2401,15.1218,15.1849,154129.0
2015-10-15 11:00:00,19.25,19.35,19.24,19.3,144549.0,15.1849,15.2638,15.177,15.2243,144549.0
2015-10-15 11:10:00,19.3,19.33,19.22,19.23,77990.0,15.2243,15.248,15.1612,15.1691,77990.0
2015-10-15 11:20:00,19.22,19.28,19.16,19.16,121577.0,15.1612,15.2085,15.1139,15.1139,121577.0
2015-10-15 11:30:00,19.17,19.18,19.02,19.03,162705.0,15.1218,15.1297,15.0034,15.0113,162705.0
2015-10-15 11:40:00,19.03,19.12,18.99,19.1,165704.0,15.0113,15.0823,14.9798,15.0665,165704.0
2015-10-15 11:50:00,19.1,19.2,19.06,19.16,257346.0,15.0665,15.1454,15.035,15.1139,257346.0
2015-10-15 12:00:00,19.16,19.18,19.1,19.17,98364.0,15.1139,15.1297,15.0665,15.1218,98364.0
2015-10-15 12:10:00,19.16,19.21,19.11,19.19,150345.0,15.1139,15.1533,15.0744,15.1375,150345.0
2015-10-15 12:20:00,19.2,19.32,19.19,19.3,224998.0,15.1454,15.2401,15.1375,15.2243,224998.0
2015-10-15 12:30:00,19.31,19.34,19.24,19.26,340494.0,15.2322,15.2559,15.177,15.1928,340494.0
2015-10-15 12:40:00,19.25,19.34,19.22,19.27,122279.0,15.1849,15.2559,15.1612,15.2006,122279.0
2015-10-15 12:50:00,19.27,19.32,19.25,19.32,107194.0,15.2006,15.2401,15.1849,15.2401,107194.0
2015-10-15 13:00:00,19.31,19.34,19.24,19.24,222851.0,15.2322,15.2559,15.177,15.177,222851.0
2015-10-15 13:10:00,19.24,19.29,19.18,19.29,209152.0,15.177,15.2164,15.1297,15.2164,209152.0
2015-10-15 13:20:00,19.28,19.35,19.27,19.33,81072.0,15.2085,15.2638,15.2006,15.248,81072.0
2015-10-15 13:30:00,19.33,19.35,19.26,19.28,191856.0,15.248,15.2638,15.1928,15.2085,191856.0
2015-10-15 13:40:00,19.28,19.29,19.23,19.23,84530.0,15.2085,15.2164,15.1691,15.1691,84530.0
2015-10-15 13:50:00,19.23,19.24,19.16,19.17,89072.0,15.1691,15.177,15.1139,15.1218,89072.0
2015-10-15 14:00:00,19.17,19.21,19.13,19.2,187299.0,15.1218,15.1533,15.0902,15.1454,187299.0
2015-10-15 14:10:00,19.19,19.23,19.16,19.22,169528.0,15.1375,15.1691,15.1139,15.1612,169528.0
2015-10-15 14:20:00,19.22,19.25,19.19,19.2,168680.0,15.1612,15.1849,15.1375,15.1454,168680.0
2015-10-15 14:30:00,19.2,19.31,19.2,19.27,193287.0,15.1454,15.2322,15.1454,15.2006,193287.0
2015-10-15 14:40:00,19.27,19.3,19.24,19.29,131895.0,15.2006,15.2243,15.177,15.2164,131895.0
2015-10-15 14:50:00,19.29,19.3,19.23,19.25,213963.0,15.2164,15.2243,15.1691,15.1849,213963.0
2015-10-15 15:00:00,19.25,19.26,19.18,19.18,112463.0,15.1849,15.1928,15.1297,15.1297,112463.0
2015-10-15 15:10:00,19.18,19.22,19.11,19.2,199948.0,15.1297,15.1612,15.0744,15.1454,199948.0
2015-10-15 15:20:00,19.21,19.31,19.2,19.3,193962.0,15.1533,15.2322,15.1454,15.2243,193962.0
2015-10-15 15:30:00,19.29,19.36,19.28,19.32,508294.0,15.2164,15.2716,15.2085,15.2401,508294.0
2015-10-15 15:40:00,19.32,19.33,19.25,19.32,561516.0,15.2401,15.248,15.1849,15.2401,561516.0
2015-10-15 15:50:00,19.32,19.37,19.3,19.31,1008614.0,15.2401,15.2795,15.2243,15.2322,1008614.0
2015-10-16 09:30:00,19.37,19.46,19.28,19.4,491898.0,15.2795,15.3505,15.2085,15.3032,491898.0
2015-10-16 09:40:00,19.4,19.4,19.24,19.24,334183.0,15.3032,15.3032,15.177,15.177,334183.0
2015-10-16 09:50:00,19.26,19.34,19.24,19.28,168184.0,15.1928,15.2559,15.177,15.2085,168184.0
2015-10-16 10:00:00,19.29,19.29,19.18,19.22,342158.0,15.2164,15.2164,15.1297,15.1612,342158.0
2015-10-16 10:10:00,19.23,19.29,19.19,19.2,201177.0,15.1691,15.2164,15.1375,15.1454,201177.0
2015-10-16 10:20:00,19.2,19.25,19.14,19.25,90309.0,15.1454,15.1849,15.0981,15.1849,90309.0
2015-10-16 10:30:00,19.25,19.36,19.2,19.34,103603.0,15.1849,15.2716,15.1454,15.2559,103603.0
2015-10-16 10:40:00,19.34,19.38,19.27,19.36,127730.0,15.2559,15.2874,15.2006,15.2716,127730.0
2015-10-16 10:50:00,19.36,19.38,19.25,19.27,339527.0,15.2716,15.2874,15.1849,15.2006,339527.0
2015-10-16 11:00:00,19.26,19.28,19.22,19.26,90305.0,15.1928,15.2085,15.1612,15.1928,90305.0
2015-10-16 11:10:00,19.26,19.28,19.23,19.26,163108.0,15.1928,15.2085,15.1691,15.1928,163108.0
2015-10-16 11:20:00,19.25,19.32,19.24,19.31,76761.0,15.1849,15.2401,15.177,15.2322,76761.0
2015-10-16 11:30:00,19.32,19.34,19.25,19.29,149987.0,15.2401,15.2559,15.1849,15.2164,149987.0
2015-10-16 11:40:00,19.28,19.3,19.12,19.13,167938.0,15.2085,15.2243,15.0823,15.0902,167938.0
2015-10-16 11:50:00,19.12,19.13,18.96,19.06,302461.0,15.0823,15.0902,14.9561,15.035,302461.0
2015-10-16 12:00:00,19.06,19.1,19.0,19.08,227469.0,15.035,15.0665,14.9877,15.0508,227469.0
2015-10-16 12:10:00,19.07,19.09,18.97,19.05,146605.0,15.0429,15.0587,14.964,15.0271,146605.0
2015-10-16 12:20:00,19.05,19.09,19.02,19.05,124285.0,15.0271,15.0587,15.0034,15.0271,124285.0
2015-10-16 12:30:00,19.05,19.15,19.05,19.12,94719.0,15.0271,15.106,15.0271,15.0823,94719.0
2015-10-16 12:40:00,19.12,19.14,19.06,19.07,67899.0,15.0823,15.0981,15.035,15.0429,67899.0
2015-10-16 12:50:00,19.07,19.08,19.02,19.05,53958.0,15.0429,15.0508,15.0034,15.0271,53958.0
2015-10-16 13:00:00,19.05,19.08,19.0,19.02,69079.0,15.0271,15.0508,14.9877,15.0034,69079.0
2015-10-16 13:10:00,19.02,19.06,19.01,19.05,49378.0,15.0034,15.035,14.9956,15.0271,49378.0
2015-10-16 13:20:00,19.05,19.08,18.99,19.01,55050.0,15.0271,15.0508,14.9798,14.9956,55050.0
2015-10-16 13:30:00,19.01,19.03,18.99,19.02,75047.0,14.9956,15.0113,14.9798,15.0034,75047.0
2015-10-16 13:40:00,19.02,19.02,18.98,19.0,85910.0,15.0034,15.0034,14.9719,14.9877,85910.0
2015-10-16 13:50:00,19.0,19.05,19.0,19.05,72383.0,14.9877,15.0271,14.9877,15.0271,72383.0
2015-10-16 14:00:00,19.05,19.06,18.99,19.05,75724.0,15.0271,15.035,14.9798,15.0271,75724.0
2015-10-16 14:10:00,19.05,19.08,19.0,19.02,226991.0,15.0271,15.0508,14.9877,15.0034,226991.0
2015-10-16 14:20:00,19.02,19.06,19.0,19.02,113776.0,15.0034,15.035,14.9877,15.0034,113776.0
2015-10-16 14:30:00,19.03,19.05,18.98,19.0,91285.0,15.0113,15.0271,14.9719,14.9877,91285.0
2015-10-16 14:40:00,19.01,19.05,19.0,19.02,104322.0,14.9956,15.0271,14.9877,15.0034,104322.0
2015-10-16 14:50:00,19.02,19.05,18.98,19.05,138060.0,15.0034,15.0271,14.9719,15.0271,138060.0
2015-10-16 15:00:00,19.05,19.1,19.01,19.05,104070.0,15.0271,15.0665,14.9956,15.0271,104070.0
2015-10-16 15:10:00,19.04,19.07,19.01,19.05,182508.0,15.0192,15.0429,14.9956,15.0271,182508.0
2015-10-16 15:20:00,19.05,19.13,19.04,19.04,182162.0,15.0271,15.0902,15.0192,15.0192,182162.0
2015-10-16 15:30:00,19.05,19.09,19.03,19.05,141558.0,15.0271,15.0587,15.0113,15.0271,141558.0
2015-10-16 15:40:00,19.05,19.05,19.0,19.03,212111.0,15.0271,15.0271,14.9877,15.0113,212111.0
2015-10-16 15:50:00,19.03,19.05,18.98,19.0,794372.0,15.0113,15.0271,14.9719,14.9877,794372.0
2015-10-19 09:30:00,18.86,18.96,18.74,18.87,227327.0,14.8772,14.9561,14.7826,14.8851,227327.0
2015-10-19 09:40:00,18.87,19.05,18.84,19.0,210069.0,14.8851,15.0271,14.8614,14.9877,210069.0
2015-10-19 09:50:00,19.01,19.2,18.98,19.19,202781.0,14.9956,15.1454,14.9719,15.1375,202781.0
2015-10-19 10:00:00,19.19,19.19,19.04,19.11,178011.0,15.1375,15.1375,15.0192,15.0744,178011.0
2015-10-19 10:10:00,19.11,19.21,19.09,19.11,163360.0,15.0744,15.1533,15.0587,15.0744,163360.0
2015-10-19 10:20:00,19.11,19.12,18.81,18.84,257308.0,15.0744,15.0823,14.8378,14.8614,257308.0
2015-10-19 10:30:00,18.84,18.91,18.82,18.83,174429.0,14.8614,14.9167,14.8457,14.8536,174429.0
2015-10-19 10:40:00,18.83,18.83,18.75,18.8,227849.0,14.8536,14.8536,14.7905,14.8299,227849.0
2015-10-19 10:50:00,18.8,18.87,18.77,18.82,102219.0,14.8299,14.8851,14.8062,14.8457,102219.0
2015-10-19 11:00:00,18.84,18.87,18.8,18.83,79330.0,14.8614,14.8851,14.8299,14.8536,79330.0
2015-10-19 11:10:00,18.84,18.85,18.73,18.81,90613.0,14.8614,14.8693,14.7747,14.8378,90613.0
2015-10-19 11:20:00,18.81,18.81,18.7,18.73,62351.0,14.8378,14.8378,14.751,14.7747,62351.0
2015-10-19 11:30:00,18.73,18.83,18.72,18.75,96555.0,14.7747,14.8536,14.7668,14.7905,96555.0
2015-10-19 11:40:00,18.74,18.75,18.7,18.74,149765.0,14.7826,14.7905,14.751,14.7826,149765.0
2015-10-19 11:50:00,18.73,18.82,18.72,18.79,119034.0,14.7747,14.8457,14.7668,14.822,119034.0
2015-10-19 12:00:00,18.79,18.79,18.72,18.75,133818.0,14.822,14.822,14.7668,14.7905,133818.0
2015-10-19 12:10:00,18.74,18.74,18.63,18.63,94327.0,14.7826,14.7826,14.6958,14.6958,94327.0
2015-10-19 12:20:00,18.64,18.74,18.62,18.73,101193.0,14.7037,14.7826,14.6879,14.7747,101193.0
2015-10-19 12:30:00,18.73,18.74,18.65,18.67,61530.0,14.7747,14.7826,14.7116,14.7273,61530.0
2015-10-19 12:40:00,18.66,18.69,18.56,18.57,75899.0,14.7195,14.7431,14.6406,14.6485,75899.0
2015-10-19 12:50:00,18.57,18.62,18.52,18.55,116299.0,14.6485,14.6879,14.609,14.6327,116299.0
2015-10-19 13:00:00,18.55,18.59,18.53,18.54,77179.0,14.6327,14.6642,14.6169,14.6248,77179.0
2015-10-19 13:10:00,18.53,18.6,18.52,18.55,118669.0,14.6169,14.6721,14.609,14.6327,118669.0
2015-10-19 13:20:00,18.55,18.66,18.53,18.64,113317.0,14.6327,14.7195,14.6169,14.7037,113317.0
2015-10-19 13:30:00,18.64,18.65,18.55,18.55,85049.0,14.7037,14.7116,14.6327,14.6327,85049.0
2015-10-19 13:40:00,18.55,18.61,18.55,18.59,87453.0,14.6327,14.68,14.6327,14.6642,87453.0
2015-10-19 13:50:00,18.58,18.64,18.57,18.59,64543.0,14.6564,14.7037,14.6485,14.6642,64543.0
2015-10-19 14:00:00,18.6,18.68,18.55,18.67,110367.0,14.6721,14.7352,14.6327,14.7273,110367.0
2015-10-19 14:10:00,18.67,18.67,18.6,18.63,142761.0,14.7273,14.7273,14.6721,14.6958,142761.0
2015-10-19 14:20:00,18.64,18.66,18.62,18.62,139161.0,14.7037,14.7195,14.6879,14.6879,139161.0
2015-10-19 14:30:00,18.63,18.64,18.6,18.62,85656.0,14.6958,14.7037,14.6721,14.6879,85656.0
2015-10-19 14:40:00,18.61,18.62,18.52,18.55,131371.0,14.68,14.6879,14.609,14.6327,131371.0
2015-10-19 14:50:00,18.55,18.61,18.54,18.58,52080.0,14.6327,14.68,14.6248,14.6564,52080.0
2015-10-19 15:00:00,18.57,18.58,18.54,18.56,83380.0,14.6485,14.6564,14.6248,14.6406,83380.0
2015-10-19 15:10:00,18.56,18.56,18.5,18.53,126572.0,14.6406,14.6406,14.5932,14.6169,126572.0
2015-10-19 15:20:00,18.53,18.58,18.5,18.57,135580.0,14.6169,14.6564,14.5932,14.6485,135580.0
2015-10-19 15:30:00,18.57,18.59,18.49,18.53,161523.0,14.6485,14.6642,14.5854,14.6169,161523.0
2015-10-19 15:40:00,18.52,18.56,18.5,18.51,209907.0,14.609,14.6406,14.5932,14.6011,209907.0
2015-10-19 15:50:00,18.51,18.55,18.47,18.55,402247.0,14.6011,14.6327,14.5696,14.6327,402247.0
2015-10-20 09:30:00,18.76,18.95,18.62,18.89,325549.0,14.7983,14.9482,14.6879,14.9009,325549.0
2015-10-20 09:40:00,18.89,18.92,18.8,18.82,175201.0,14.9009,14.9246,14.8299,14.8457,175201.0
2015-10-20 09:50:00,18.82,18.93,18.82,18.89,128087.0,14.8457,14.9324,14.8457,14.9009,128087.0
2015-10-20 10:00:00,18.89,19.0,18.8,18.96,141999.0,14.9009,14.9877,14.8299,14.9561,141999.0
2015-10-20 10:10:00,18.96,19.0,18.92,18.96,143041.0,14.9561,14.9877,14.9246,14.9561,143041.0
2015-10-20 10:20:00,18.96,18.99,18.89,18.97,152340.0,14.9561,14.9798,14.9009,14.964,152340.0
2015-10-20 10:30:00,18.97,19.04,18.94,19.03,84939.0,14.964,15.0192,14.9403,15.0113,84939.0
2015-10-20 10:40:00,19.04,19.14,18.98,19.0,139013.0,15.0192,15.0981,14.9719,14.9877,139013.0
2015-10-20 10:50:00,19.01,19.06,18.9,19.02,109053.0,14.9956,15.035,14.9088,15.0034,109053.0
2015-10-20 11:00:00,19.0,19.02,18.91,18.93,151107.0,14.9877,15.0034,14.9167,14.9324,151107.0
2015-10-20 11:10:00,18.93,18.95,18.86,18.93,204246.0,14.9324,14.9482,14.8772,14.9324,204246.0
2015-10-20 11:20:00,18.94,18.99,18.76,18.78,140036.0,14.9403,14.9798,14.7983,14.8141,140036.0
2015-10-20 11:30:00,18.79,18.86,18.77,18.84,100530.0,14.822,14.8772,14.8062,14.8614,100530.0
2015-10-20 11:40:00,18.83,18.91,18.8,18.85,112779.0,14.8536,14.9167,14.8299,14.8693,112779.0
2015-10-20 11:50:00,18.85,18.89,18.83,18.87,76624.0,14.8693,14.9009,14.8536,14.8851,76624.0
2015-10-20 12:00:00,18.87,18.93,18.82,18.93,73321.0,14.8851,14.9324,14.8457,14.9324,73321.0
2015-10-20 12:10:00,18.93,18.94,18.89,18.93,119854.0,14.9324,14.9403,14.9009,14.9324,119854.0
2015-10-20 12:20:00,18.93,18.96,18.88,18.95,146682.0,14.9324,14.9561,14.893,14.9482,146682.0
2015-10-20 12:30:00,18.95,18.97,18.91,18.94,97532.0,14.9482,14.964,14.9167,14.9403,97532.0
2015-10-20 12:40:00,18.95,18.96,18.9,18.95,153515.0,14.9482,14.9561,14.9088,14.9482,153515.0
2015-10-20 12:50:00,18.95,18.99,18.93,18.94,69926.0,14.9482,14.9798,14.9324,14.9403,69926.0
2015-10-20 13:00:00,18.94,18.97,18.86,18.88,169068.0,14.9403,14.964,14.8772,14.893,169068.0
2015-10-20 13:10:00,18.89,18.97,18.87,18.94,63276.0,14.9009,14.964,14.8851,14.9403,63276.0
2015-10-20 13:20:00,18.95,18.98,18.92,18.92,62637.0,14.9482,14.9719,14.9246,14.9246,62637.0
2015-10-20 13:30:00,18.92,19.0,18.9,18.95,79304.0,14.9246,14.9877,14.9088,14.9482,79304.0
2015-10-20 13:40:00,18.96,18.98,18.89,18.94,97071.0,14.9561,14.9719,14.9009,14.9403,97071.0
2015-10-20 13:50:00,18.93,18.98,18.89,18.89,71164.0,14.9324,14.9719,14.9009,14.9009,71164.0
2015-10-20 14:00:00,18.89,18.91,18.84,18.86,151164.0,14.9009,14.9167,14.8614,14.8772,151164.0
2015-10-20 14:10:00,18.86,18.91,18.83,18.89,50505.0,14.8772,14.9167,14.8536,14.9009,50505.0
2015-10-20 14:20:00,18.9,18.9,18.86,18.89,42951.0,14.9088,14.9088,14.8772,14.9009,42951.0
2015-10-20 14:30:00,18.89,18.91,18.84,18.91,57580.0,14.9009,14.9167,14.8614,14.9167,57580.0
2015-10-20 14:40:00,18.9,18.95,18.88,18.92,154515.0,14.9088,14.9482,14.893,14.9246,154515.0
2015-10-20 14:50:00,18.92,18.93,18.86,18.93,234024.0,14.9246,14.9324,14.8772,14.9324,234024.0
2015-10-20 15:00:00,18.93,18.97,18.9,18.94,94638.0,14.9324,14.964,14.9088,14.9403,94638.0
2015-10-20 15:10:00,18.94,19.02,18.93,18.95,153434.0,14.9403,15.0034,14.9324,14.9482,153434.0
2015-10-20 15:20:00,18.95,19.06,18.94,19.05,126496.0,14.9482,15.035,14.9403,15.0271,126496.0
2015-10-20 15:30:00,19.05,19.06,18.97,19.02,231465.0,15.0271,15.035,14.964,15.0034,231465.0
2015-10-20 15:40:00,19.03,19.04,18.94,18.98,280985.0,15.0113,15.0192,14.9403,14.9719,280985.0
2015-10-20 15:50:00,18.98,19.02,18.82,18.85,755612.0,14.9719,15.0034,14.8457,14.8693,755612.0
2015-10-21 09:30:00,18.7,18.73,18.45,18.51,211559.0,14.751,14.7747,14.5538,14.6011,211559.0
2015-10-21 09:40:00,18.5,18.53,18.31,18.32,159826.0,14.5932,14.6169,14.4434,14.4513,159826.0
2015-10-21 09:50:00,18.33,18.37,18.28,18.35,134755.0,14.4591,14.4907,14.4197,14.4749,134755.0
2015-10-21 10:00:00,18.36,18.41,18.29,18.33,116894.0,14.4828,14.5223,14.4276,14.4591,116894.0
2015-10-21 10:10:00,18.33,18.4,18.28,18.3,113993.0,14.4591,14.5144,14.4197,14.4355,113993.0
2015-10-21 10:20:00,18.3,18.34,18.22,18.32,118261.0,14.4355,14.467,14.3724,14.4513,118261.0
2015-10-21 10:30:00,18.31,18.37,18.22,18.36,155067.0,14.4434,14.4907,14.3724,14.4828,155067.0
2015-10-21 10:40:00,18.36,18.43,18.32,18.32,122078.0,14.4828,14.538,14.4513,14.4513,122078.0
2015-10-21 10:50:00,18.32,18.4,18.32,18.4,76099.0,14.4513,14.5144,14.4513,14.5144,76099.0
2015-10-21 11:00:00,18.41,18.45,18.35,18.36,82226.0,14.5223,14.5538,14.4749,14.4828,82226.0
2015-10-21 11:10:00,18.35,18.37,18.31,18.36,75475.0,14.4749,14.4907,14.4434,14.4828,75475.0
2015-10-21 11:20:00,18.35,18.45,18.35,18.43,66957.0,14.4749,14.5538,14.4749,14.538,66957.0
2015-10-21 11:30:00,18.44,18.47,18.37,18.38,88971.0,14.5459,14.5696,14.4907,14.4986,88971.0
2015-10-21 11:40:00,18.38,18.42,18.29,18.29,83193.0,14.4986,14.5301,14.4276,14.4276,83193.0
2015-10-21 11:50:00,18.3,18.35,18.29,18.3,83731.0,14.4355,14.4749,14.4276,14.4355,83731.0
2015-10-21 12:00:00,18.31,18.39,18.31,18.36,86279.0,14.4434,14.5065,14.4434,14.4828,86279.0
2015-10-21 12:10:00,18.36,18.37,18.3,18.36,62157.0,14.4828,14.4907,14.4355,14.4828,62157.0
2015-10-21 12:20:00,18.36,18.42,18.33,18.34,66747.0,14.4828,14.5301,14.4591,14.467,66747.0
2015-10-21 12:30:00,18.34,18.4,18.32,18.37,46579.0,14.467,14.5144,14.4513,14.4907,46579.0
2015-10-21 12:40:00,18.37,18.4,18.34,18.38,56179.0,14.4907,14.5144,14.467,14.4986,56179.0
2015-10-21 12:50:00,18.38,18.45,18.35,18.36,77333.0,14.4986,14.5538,14.4749,14.4828,77333.0
2015-10-21 13:00:00,18.36,18.38,18.33,18.37,86483.0,14.4828,14.4986,14.4591,14.4907,86483.0
2015-10-21 13:10:00,18.36,18.43,18.35,18.41,89153.0,14.4828,14.538,14.4749,14.5223,89153.0
2015-10-21 13:20:00,18.4,18.43,18.36,18.39,111776.0,14.5144,14.538,14.4828,14.5065,111776.0
2015-10-21 13:30:00,18.4,18.45,18.36,18.39,79866.0,14.5144,14.5538,14.4828,14.5065,79866.0
2015-10-21 13:40:00,18.4,18.42,18.37,18.38,67331.0,14.5144,14.5301,14.4907,14.4986,67331.0
2015-10-21 13:50:00,18.39,18.45,18.39,18.42,51970.0,14.5065,14.5538,14.5065,14.5301,51970.0
2015-10-21 14:00:00,18.41,18.45,18.38,18.43,58626.0,14.5223,14.5538,14.4986,14.538,58626.0
2015-10-21 14:10:00,18.43,18.45,18.39,18.41,58691.0,14.538,14.5538,14.5065,14.5223,58691.0
2015-10-21 14:20:00,18.41,18.43,18.37,18.38,65503.0,14.5223,14.538,14.4907,14.4986,65503.0
2015-10-21 14:30:00,18.38,18.44,18.37,18.4,58980.0,14.4986,14.5459,14.4907,14.5144,58980.0
2015-10-21 14:40:00,18.4,18.44,18.4,18.44,58407.0,14.5144,14.5459,14.5144,14.5459,58407.0
2015-10-21 14:50:00,18.44,18.44,18.39,18.41,56768.0,14.5459,14.5459,14.5065,14.5223,56768.0
2015-10-21 15:00:00,18.41,18.45,18.4,18.45,61223.0,14.5223,14.5538,14.5144,14.5538,61223.0
2015-10-21 15:10:00,18.44,18.44,18.37,18.38,86718.0,14.5459,14.5459,14.4907,14.4986,86718.0
2015-10-21 15:20:00,18.39,18.44,18.38,18.4,88513.0,14.5065,14.5459,14.4986,14.5144,88513.0
2015-10-21 15:30:00,18.4,18.47,18.38,18.47,121833.0,14.5144,14.5696,14.4986,14.5696,121833.0
2015-10-21 15:40:00,18.46,18.47,18.4,18.4,167531.0,14.5617,14.5696,14.5144,14.5144,167531.0
2015-10-21 15:50:00,18.41,18.43,18.34,18.43,492856.0,14.5223,14.538,14.467,14.538,492856.0
2015-10-22 09:30:00,18.38,18.61,18.31,18.54,214991.0,14.4986,14.68,14.4434,14.6248,214991.0
2015-10-22 09:40:00,18.54,18.76,18.5,18.75,249322.0,14.6248,14.7983,14.5932,14.7905,249322.0
2015-10-22 09:50:00,18.75,18.79,18.63,18.77,124909.0,14.7905,14.822,14.6958,14.8062,124909.0
2015-10-22 10:00:00,18.77,18.79,18.7,18.72,118346.0,14.8062,14.822,14.751,14.7668,118346.0
2015-10-22 10:10:00,18.72,18.94,18.67,18.92,303179.0,14.7668,14.9403,14.7273,14.9246,303179.0
2015-10-22 10:20:00,18.93,19.02,18.83,18.9,245715.0,14.9324,15.0034,14.8536,14.9088,245715.0
2015-10-22 10:30:00,18.89,18.89,18.76,18.8,116567.0,14.9009,14.9009,14.7983,14.8299,116567.0
2015-10-22 10:40:00,18.8,18.87,18.76,18.86,88574.0,14.8299,14.8851,14.7983,14.8772,88574.0
2015-10-22 10:50:00,18.87,18.91,18.83,18.9,73752.0,14.8851,14.9167,14.8536,14.9088,73752.0
2015-10-22 11:00:00,18.91,18.93,18.87,18.89,122980.0,14.9167,14.9324,14.8851,14.9009,122980.0
2015-10-22 11:10:00,18.88,18.95,18.84,18.94,107489.0,14.893,14.9482,14.8614,14.9403,107489.0
2015-10-22 11:20:00,18.94,18.96,18.89,18.95,80794.0,14.9403,14.9561,14.9009,14.9482,80794.0
2015-10-22 11:30:00,18.96,18.98,18.92,18.98,96781.0,14.9561,14.9719,14.9246,14.9719,96781.0
2015-10-22 11:40:00,18.98,18.99,18.85,18.96,134111.0,14.9719,14.9798,14.8693,14.9561,134111.0
2015-10-22 11:50:00,18.95,18.99,18.9,18.98,74423.0,14.9482,14.9798,14.9088,14.9719,74423.0
2015-10-22 12:00:00,18.98,19.02,18.96,19.0,91585.0,14.9719,15.0034,14.9561,14.9877,91585.0
2015-10-22 12:10:00,19.0,19.03,18.98,18.98,84718.0,14.9877,15.0113,14.9719,14.9719,84718.0
2015-10-22 12:20:00,18.98,19.05,18.94,19.03,119107.0,14.9719,15.0271,14.9403,15.0113,119107.0
2015-10-22 12:30:00,19.04,19.07,19.02,19.07,74516.0,15.0192,15.0429,15.0034,15.0429,74516.0
2015-10-22 12:40:00,19.07,19.11,19.06,19.09,128999.0,15.0429,15.0744,15.035,15.0587,128999.0
2015-10-22 12:50:00,19.09,19.09,19.03,19.08,98299.0,15.0587,15.0587,15.0113,15.0508,98299.0
2015-10-22 13:00:00,19.08,19.1,19.03,19.05,107946.0,15.0508,15.0665,15.0113,15.0271,107946.0
2015-10-22 13:10:00,19.05,19.07,18.99,19.01,90523.0,15.0271,15.0429,14.9798,14.9956,90523.0
2015-10-22 13:20:00,19.01,19.05,18.94,19.04,102803.0,14.9956,15.0271,14.9403,15.0192,102803.0
2015-10-22 13:30:00,19.04,19.1,19.03,19.05,150038.0,15.0192,15.0665,15.0113,15.0271,150038.0
2015-10-22 13:40:00,19.05,19.05,18.97,19.0,153346.0,15.0271,15.0271,14.964,14.9877,153346.0
2015-10-22 13:50:00,19.0,19.01,18.89,18.89,130111.0,14.9877,14.9956,14.9009,14.9009,130111.0
2015-10-22 14:00:00,18.89,18.91,18.85,18.89,139732.0,14.9009,14.9167,14.8693,14.9009,139732.0
2015-10-22 14:10:00,18.89,18.92,18.87,18.88,76628.0,14.9009,14.9246,14.8851,14.893,76628.0
2015-10-22 14:20:00,18.89,19.02,18.88,19.0,148260.0,14.9009,15.0034,14.893,14.9877,148260.0
2015-10-22 14:30:00,19.0,19.03,18.96,19.02,174890.0,14.9877,15.0113,14.9561,15.0034,174890.0
2015-10-22 14:40:00,19.01,19.02,18.97,19.0,115607.0,14.9956,15.0034,14.964,14.9877,115607.0
2015-10-22 14:50:00,19.01,19.1,19.0,19.06,121676.0,14.9956,15.0665,14.9877,15.035,121676.0
2015-10-22 15:00:00,19.06,19.08,19.03,19.03,106966.0,15.035,15.0508,15.0113,15.0113,106966.0
2015-10-22 15:10:00,19.03,19.1,19.01,19.08,107347.0,15.0113,15.0665,14.9956,15.0508,107347.0
2015-10-22 15:20:00,19.09,19.13,19.08,19.1,146187.0,15.0587,15.0902,15.0508,15.0665,146187.0
2015-10-22 15:30:00,19.1,19.12,19.0,19.05,218682.0,15.0665,15.0823,14.9877,15.0271,218682.0
2015-10-22 15:40:00,19.05,19.08,19.02,19.07,265643.0,15.0271,15.0508,15.0034,15.0429,265643.0
2015-10-22 15:50:00,19.07,19.08,19.01,19.05,539308.0,15.0429,15.0508,14.9956,15.0271,539308.0
2015-10-23 09:30:00,19.24,19.3,19.08,19.23,532557.0,15.177,15.2243,15.0508,15.1691,532557.0
2015-10-23 09:40:00,19.24,19.26,19.05,19.22,267328.0,15.177,15.1928,15.0271,15.1612,267328.0
2015-10-23 09:50:00,19.21,19.22,19.08,19.14,319480.0,15.1533,15.1612,15.0508,15.0981,319480.0
2015-10-23 10:00:00,19.14,19.23,19.12,19.21,244231.0,15.0981,15.1691,15.0823,15.1533,244231.0
2015-10-23 10:10:00,19.2,19.34,19.16,19.32,236304.0,15.1454,15.2559,15.1139,15.2401,236304.0
2015-10-23 10:20:00,19.31,19.45,19.3,19.42,151751.0,15.2322,15.3426,15.2243,15.319,151751.0
2015-10-23 10:30:00,19.42,19.53,19.41,19.53,175887.0,15.319,15.4057,15.3111,15.4057,175887.0
2015-10-23 10:40:00,19.53,19.57,19.42,19.43,212359.0,15.4057,15.4373,15.319,15.3269,212359.0
2015-10-23 10:50:00,19.42,19.54,19.39,19.54,150827.0,15.319,15.4136,15.2953,15.4136,150827.0
2015-10-23 11:00:00,19.53,19.56,19.46,19.5,140420.0,15.4057,15.4294,15.3505,15.3821,140420.0
2015-10-23 11:10:00,19.5,19.54,19.45,19.46,135311.0,15.3821,15.4136,15.3426,15.3505,135311.0
2015-10-23 11:20:00,19.46,19.54,19.42,19.53,148128.0,15.3505,15.4136,15.319,15.4057,148128.0
2015-10-23 11:30:00,19.54,19.55,19.42,19.46,173294.0,15.4136,15.4215,15.319,15.3505,173294.0
2015-10-23 11:40:00,19.46,19.55,19.45,19.54,146206.0,15.3505,15.4215,15.3426,15.4136,146206.0
2015-10-23 11:50:00,19.54,19.54,19.49,19.51,106926.0,15.4136,15.4136,15.3742,15.39,106926.0
2015-10-23 12:00:00,19.51,19.55,19.48,19.51,104644.0,15.39,15.4215,15.3663,15.39,104644.0
2015-10-23 12:10:00,19.51,19.52,19.46,19.48,117818.0,15.39,15.3979,15.3505,15.3663,117818.0
2015-10-23 12:20:00,19.48,19.54,19.48,19.52,121813.0,15.3663,15.4136,15.3663,15.3979,121813.0
2015-10-23 12:30:00,19.52,19.53,19.46,19.49,89567.0,15.3979,15.4057,15.3505,15.3742,89567.0
2015-10-23 12:40:00,19.5,19.52,19.47,19.49,103527.0,15.3821,15.3979,15.3584,15.3742,103527.0
2015-10-23 12:50:00,19.48,19.49,19.42,19.44,111125.0,15.3663,15.3742,15.319,15.3347,111125.0
2015-10-23 13:00:00,19.43,19.46,19.4,19.45,91325.0,15.3269,15.3505,15.3032,15.3426,91325.0
2015-10-23 13:10:00,19.44,19.54,19.44,19.5,85128.0,15.3347,15.4136,15.3347,15.3821,85128.0
2015-10-23 13:20:00,19.49,19.51,19.43,19.44,130519.0,15.3742,15.39,15.3269,15.3347,130519.0
2015-10-23 13:30:00,19.45,19.51,19.44,19.48,87211.0,15.3426,15.39,15.3347,15.3663,87211.0
2015-10-23 13:40:00,19.48,19.51,19.46,19.5,70853.0,15.3663,15.39,15.3505,15.3821,70853.0
2015-10-23 13:50:00,19.5,19.51,19.42,19.43,87313.0,15.3821,15.39,15.319,15.3269,87313.0
2015-10-23 14:00:00,19.43,19.44,19.4,19.43,132658.0,15.3269,15.3347,15.3032,15.3269,132658.0
2015-10-23 14:10:00,19.43,19.44,19.37,19.43,117165.0,15.3269,15.3347,15.2795,15.3269,117165.0
2015-10-23 14:20:00,19.43,19.54,19.4,19.52,117740.0,15.3269,15.4136,15.3032,15.3979,117740.0
2015-10-23 14:30:00,19.51,19.53,19.47,19.52,108789.0,15.39,15.4057,15.3584,15.3979,108789.0
2015-10-23 14:40:00,19.52,19.53,19.48,19.52,74807.0,15.3979,15.4057,15.3663,15.3979,74807.0
2015-10-23 14:50:00,19.53,19.64,19.51,19.62,162750.0,15.4057,15.4925,15.39,15.4767,162750.0
2015-10-23 15:00:00,19.61,19.62,19.54,19.57,109545.0,15.4688,15.4767,15.4136,15.4373,109545.0
2015-10-23 15:10:00,19.57,19.62,19.56,19.6,248292.0,15.4373,15.4767,15.4294,15.461,248292.0
2015-10-23 15:20:00,19.6,19.61,19.52,19.58,132065.0,15.461,15.4688,15.3979,15.4452,132065.0
2015-10-23 15:30:00,19.57,19.61,19.53,19.59,147761.0,15.4373,15.4688,15.4057,15.4531,147761.0
2015-10-23 15:40:00,19.6,19.6,19.55,19.55,259734.0,15.461,15.461,15.4215,15.4215,259734.0
2015-10-23 15:50:00,19.55,19.56,19.51,19.55,562772.0,15.4215,15.4294,15.39,15.4215,562772.0
2015-10-26 09:30:00,19.37,19.41,19.15,19.17,283972.0,15.2795,15.3111,15.106,15.1218,283972.0
2015-10-26 09:40:00,19.17,19.19,18.96,19.07,255608.0,15.1218,15.1375,14.9561,15.0429,255608.0
2015-10-26 09:50:00,19.07,19.07,18.9,18.91,151774.0,15.0429,15.0429,14.9088,14.9167,151774.0
2015-10-26 10:00:00,18.91,19.13,18.91,19.0,174851.0,14.9167,15.0902,14.9167,14.9877,174851.0
2015-10-26 10:10:00,19.0,19.03,18.9,18.9,140841.0,14.9877,15.0113,14.9088,14.9088,140841.0
2015-10-26 10:20:00,18.9,18.98,18.89,18.97,150451.0,14.9088,14.9719,14.9009,14.964,150451.0
2015-10-26 10:30:00,18.97,19.06,18.95,18.99,140405.0,14.964,15.035,14.9482,14.9798,140405.0
2015-10-26 10:40:00,19.0,19.01,18.88,18.93,96285.0,14.9877,14.9956,14.893,14.9324,96285.0
2015-10-26 10:50:00,18.93,19.04,18.92,19.0,97640.0,14.9324,15.0192,14.9246,14.9877,97640.0
2015-10-26 11:00:00,19.0,19.0,18.9,18.93,95627.0,14.9877,14.9877,14.9088,14.9324,95627.0
2015-10-26 11:10:00,18.92,18.98,18.9,18.9,94616.0,14.9246,14.9719,14.9088,14.9088,94616.0
2015-10-26 11:20:00,18.91,18.91,18.81,18.82,92195.0,14.9167,14.9167,14.8378,14.8457,92195.0
2015-10-26 11:30:00,18.83,18.87,18.8,18.8,80143.0,14.8536,14.8851,14.8299,14.8299,80143.0
2015-10-26 11:40:00,18.8,18.84,18.8,18.8,94964.0,14.8299,14.8614,14.8299,14.8299,94964.0
2015-10-26 11:50:00,18.8,18.85,18.79,18.84,76455.0,14.8299,14.8693,14.822,14.8614,76455.0
2015-10-26 12:00:00,18.84,18.89,18.81,18.89,104413.0,14.8614,14.9009,14.8378,14.9009,104413.0
2015-10-26 12:10:00,18.88,18.9,18.85,18.87,72023.0,14.893,14.9088,14.8693,14.8851,72023.0
2015-10-26 12:20:00,18.88,18.91,18.87,18.88,43073.0,14.893,14.9167,14.8851,14.893,43073.0
2015-10-26 12:30:00,18.88,18.88,18.85,18.86,50413.0,14.893,14.893,14.8693,14.8772,50413.0
2015-10-26 12:40:00,18.86,18.95,18.83,18.95,226178.0,14.8772,14.9482,14.8536,14.9482,226178.0
2015-10-26 12:50:00,18.94,18.99,18.92,18.96,61562.0,14.9403,14.9798,14.9246,14.9561,61562.0
2015-10-26 13:00:00,18.96,19.02,18.94,19.0,111823.0,14.9561,15.0034,14.9403,14.9877,111823.0
2015-10-26 13:10:00,19.01,19.06,18.99,19.05,82338.0,14.9956,15.035,14.9798,15.0271,82338.0
2015-10-26 13:20:00,19.05,19.08,19.02,19.07,60648.0,15.0271,15.0508,15.0034,15.0429,60648.0
2015-10-26 13:30:00,19.07,19.08,18.96,18.99,58375.0,15.0429,15.0508,14.9561,14.9798,58375.0
2015-10-26 13:40:00,19.0,19.02,18.94,18.94,91862.0,14.9877,15.0034,14.9403,14.9403,91862.0
2015-10-26 13:50:00,18.94,18.97,18.93,18.96,88378.0,14.9403,14.964,14.9324,14.9561,88378.0
2015-10-26 14:00:00,18.96,19.01,18.95,18.97,47392.0,14.9561,14.9956,14.9482,14.964,47392.0
2015-10-26 14:10:00,18.96,18.96,18.89,18.91,51082.0,14.9561,14.9561,14.9009,14.9167,51082.0
2015-10-26 14:20:00,18.91,18.96,18.9,18.9,83781.0,14.9167,14.9561,14.9088,14.9088,83781.0
2015-10-26 14:30:00,18.9,18.94,18.88,18.89,41132.0,14.9088,14.9403,14.893,14.9009,41132.0
2015-10-26 14:40:00,18.88,18.94,18.88,18.9,64259.0,14.893,14.9403,14.893,14.9088,64259.0
2015-10-26 14:50:00,18.9,18.9,18.84,18.85,125192.0,14.9088,14.9088,14.8614,14.8693,125192.0
2015-10-26 15:00:00,18.85,18.87,18.85,18.87,44473.0,14.8693,14.8851,14.8693,14.8851,44473.0
2015-10-26 15:10:00,18.87,18.88,18.82,18.83,161916.0,14.8851,14.893,14.8457,14.8536,161916.0
2015-10-26 15:20:00,18.82,18.87,18.82,18.86,116980.0,14.8457,14.8851,14.8457,14.8772,116980.0
2015-10-26 15:30:00,18.86,18.89,18.82,18.83,187602.0,14.8772,14.9009,14.8457,14.8536,187602.0
2015-10-26 15:40:00,18.84,18.89,18.83,18.86,359377.0,14.8614,14.9009,14.8536,14.8772,359377.0
2015-10-26 15:50:00,18.86,18.89,18.8,18.81,838698.0,14.8772,14.9009,14.8299,14.8378,838698.0
2015-10-27 09:30:00,18.76,18.8,18.52,18.56,194411.0,14.7983,14.8299,14.609,14.6406,194411.0
2015-10-27 09:40:00,18.56,18.83,18.54,18.76,207389.0,14.6406,14.8536,14.6248,14.7983,207389.0
2015-10-27 09:50:00,18.76,19.05,18.76,18.98,238642.0,14.7983,15.0271,14.7983,14.9719,238642.0
2015-10-27 10:00:00,19.0,19.14,18.94,19.13,156426.0,14.9877,15.0981,14.9403,15.0902,156426.0
2015-10-27 10:10:00,19.13,19.14,18.98,19.02,138520.0,15.0902,15.0981,14.9719,15.0034,138520.0
2015-10-27 10:20:00,19.02,19.04,18.93,18.95,67508.0,15.0034,15.0192,14.9324,14.9482,67508.0
2015-10-27 10:30:00,18.96,19.03,18.9,19.02,153330.0,14.9561,15.0113,14.9088,15.0034,153330.0
2015-10-27 10:40:00,19.01,19.04,18.97,18.98,99452.0,14.9956,15.0192,14.964,14.9719,99452.0
2015-10-27 10:50:00,18.98,19.02,18.88,18.88,70314.0,14.9719,15.0034,14.893,14.893,70314.0
2015-10-27 11:00:00,18.88,18.91,18.82,18.84,73534.0,14.893,14.9167,14.8457,14.8614,73534.0
2015-10-27 11:10:00,18.85,18.86,18.75,18.8,123898.0,14.8693,14.8772,14.7905,14.8299,123898.0
2015-10-27 11:20:00,18.81,18.82,18.75,18.79,123453.0,14.8378,14.8457,14.7905,14.822,123453.0
2015-10-27 11:30:00,18.79,18.84,18.75,18.81,89558.0,14.822,14.8614,14.7905,14.8378,89558.0
2015-10-27 11:40:00,18.81,18.86,18.79,18.82,73738.0,14.8378,14.8772,14.822,14.8457,73738.0
2015-10-27 11:50:00,18.82,18.85,18.74,18.76,66919.0,14.8457,14.8693,14.7826,14.7983,66919.0
2015-10-27 12:00:00,18.76,18.83,18.75,18.83,55020.0,14.7983,14.8536,14.7905,14.8536,55020.0
2015-10-27 12:10:00,18.83,18.85,18.78,18.79,85941.0,14.8536,14.8693,14.8141,14.822,85941.0
2015-10-27 12:20:00,18.79,18.8,18.76,18.76,36560.0,14.822,14.8299,14.7983,14.7983,36560.0
2015-10-27 12:30:00,18.76,18.81,18.75,18.79,74112.0,14.7983,14.8378,14.7905,14.822,74112.0
2015-10-27 12:40:00,18.78,18.81,18.72,18.72,50490.0,14.8141,14.8378,14.7668,14.7668,50490.0
2015-10-27 12:50:00,18.72,18.76,18.7,18.72,57278.0,14.7668,14.7983,14.751,14.7668,57278.0
2015-10-27 13:00:00,18.71,18.72,18.64,18.66,91511.0,14.7589,14.7668,14.7037,14.7195,91511.0
2015-10-27 13:10:00,18.66,18.73,18.66,18.7,65950.0,14.7195,14.7747,14.7195,14.751,65950.0
2015-10-27 13:20:00,18.7,18.72,18.67,18.68,36657.0,14.751,14.7668,14.7273,14.7352,36657.0
2015-10-27 13:30:00,18.68,18.76,18.68,18.74,76074.0,14.7352,14.7983,14.7352,14.7826,76074.0
2015-10-27 13:40:00,18.73,18.75,18.69,18.73,85869.0,14.7747,14.7905,14.7431,14.7747,85869.0
2015-10-27 13:50:00,18.72,18.81,18.7,18.8,60210.0,14.7668,14.8378,14.751,14.8299,60210.0
2015-10-27 14:00:00,18.79,18.82,18.73,18.74,168732.0,14.822,14.8457,14.7747,14.7826,168732.0
2015-10-27 14:10:00,18.75,18.77,18.74,18.76,53464.0,14.7905,14.8062,14.7826,14.7983,53464.0
2015-10-27 14:20:00,18.76,18.78,18.72,18.72,50205.0,14.7983,14.8141,14.7668,14.7668,50205.0
2015-10-27 14:30:00,18.73,18.76,18.71,18.76,58235.0,14.7747,14.7983,14.7589,14.7983,58235.0
2015-10-27 14:40:00,18.76,18.79,18.71,18.71,55243.0,14.7983,14.822,14.7589,14.7589,55243.0
2015-10-27 14:50:00,18.71,18.73,18.7,18.73,53599.0,14.7589,14.7747,14.751,14.7747,53599.0
2015-10-27 15:00:00,18.73,18.77,18.71,18.73,118284.0,14.7747,14.8062,14.7589,14.7747,118284.0
2015-10-27 15:10:00,18.73,18.73,18.68,18.69,173350.0,14.7747,14.7747,14.7352,14.7431,173350.0
2015-10-27 15:20:00,18.7,18.81,18.67,18.81,143321.0,14.751,14.8378,14.7273,14.8378,143321.0
2015-10-27 15:30:00,18.82,18.82,18.74,18.76,145999.0,14.8457,14.8457,14.7826,14.7983,145999.0
2015-10-27 15:40:00,18.76,18.78,18.74,18.76,165483.0,14.7983,14.8141,14.7826,14.7983,165483.0
2015-10-27 15:50:00,18.76,18.79,18.73,18.79,384359.0,14.7983,14.822,14.7747,14.822,384359.0
2015-10-28 09:30:00,19.08,19.45,19.0,19.43,446900.0,15.0508,15.3426,14.9877,15.3269,446900.0
2015-10-28 09:40:00,19.43,19.82,19.42,19.79,367107.0,15.3269,15.6345,15.319,15.6108,367107.0
2015-10-28 09:50:00,19.8,19.8,19.66,19.77,250860.0,15.6187,15.6187,15.5083,15.5951,250860.0
2015-10-28 10:00:00,19.78,20.07,19.77,19.96,525083.0,15.6029,15.8317,15.5951,15.7449,525083.0
2015-10-28 10:10:00,19.96,20.05,19.9,20.0,275515.0,15.7449,15.8159,15.6976,15.7765,275515.0
2015-10-28 10:20:00,20.0,20.04,19.97,19.97,142370.0,15.7765,15.808,15.7528,15.7528,142370.0
2015-10-28 10:30:00,19.98,20.14,19.97,20.12,291620.0,15.7607,15.8869,15.7528,15.8711,291620.0
2015-10-28 10:40:00,20.12,20.28,20.04,20.25,485345.0,15.8711,15.9974,15.808,15.9737,485345.0
2015-10-28 10:50:00,20.25,20.3,20.11,20.15,246769.0,15.9737,16.0131,15.8633,15.8948,246769.0
2015-10-28 11:00:00,20.14,20.22,20.05,20.1,177760.0,15.8869,15.95,15.8159,15.8554,177760.0
2015-10-28 11:10:00,20.1,20.11,19.97,19.98,307522.0,15.8554,15.8633,15.7528,15.7607,307522.0
2015-10-28 11:20:00,19.97,19.99,19.91,19.94,310771.0,15.7528,15.7686,15.7055,15.7292,310771.0
2015-10-28 11:30:00,19.95,20.01,19.88,20.01,209546.0,15.737,15.7844,15.6818,15.7844,209546.0
2015-10-28 11:40:00,20.0,20.01,19.95,19.99,94187.0,15.7765,15.7844,15.737,15.7686,94187.0
2015-10-28 11:50:00,19.98,19.99,19.86,19.9,175287.0,15.7607,15.7686,15.6661,15.6976,175287.0
2015-10-28 12:00:00,19.9,20.0,19.89,19.97,81356.0,15.6976,15.7765,15.6897,15.7528,81356.0
2015-10-28 12:10:00,19.98,20.0,19.87,19.87,104863.0,15.7607,15.7765,15.6739,15.6739,104863.0
2015-10-28 12:20:00,19.88,19.92,19.83,19.87,97631.0,15.6818,15.7134,15.6424,15.6739,97631.0
2015-10-28 12:30:00,19.86,19.87,19.77,19.79,95293.0,15.6661,15.6739,15.5951,15.6108,95293.0
2015-10-28 12:40:00,19.8,19.81,19.72,19.73,129619.0,15.6187,15.6266,15.5556,15.5635,129619.0
2015-10-28 12:50:00,19.74,19.83,19.73,19.81,138770.0,15.5714,15.6424,15.5635,15.6266,138770.0
2015-10-28 13:00:00,19.81,19.83,19.77,19.8,196014.0,15.6266,15.6424,15.5951,15.6187,196014.0
2015-10-28 13:10:00,19.79,19.85,19.75,19.83,129838.0,15.6108,15.6582,15.5793,15.6424,129838.0
2015-10-28 13:20:00,19.82,19.84,19.74,19.84,106875.0,15.6345,15.6503,15.5714,15.6503,106875.0
2015-10-28 13:30:00,19.83,19.83,19.77,19.8,142147.0,15.6424,15.6424,15.5951,15.6187,142147.0
2015-10-28 13:40:00,19.8,19.86,19.79,19.8,152357.0,15.6187,15.6661,15.6108,15.6187,152357.0
2015-10-28 13:50:00,19.8,20.04,19.8,20.01,256282.0,15.6187,15.808,15.6187,15.7844,256282.0
2015-10-28 14:00:00,20.01,20.03,19.19,19.24,447313.0,15.7844,15.8002,15.1375,15.177,447313.0
2015-10-28 14:10:00,19.24,19.27,18.57,18.64,1041343.0,15.177,15.2006,14.6485,14.7037,1041343.0
2015-10-28 14:20:00,18.63,19.05,18.59,18.9,715641.0,14.6958,15.0271,14.6642,14.9088,715641.0
2015-10-28 14:30:00,18.9,18.91,18.55,18.71,503182.0,14.9088,14.9167,14.6327,14.7589,503182.0
2015-10-28 14:40:00,18.71,18.73,18.57,18.64,343223.0,14.7589,14.7747,14.6485,14.7037,343223.0
2015-10-28 14:50:00,18.65,18.82,18.63,18.82,236189.0,14.7116,14.8457,14.6958,14.8457,236189.0
2015-10-28 15:00:00,18.82,19.03,18.78,19.01,235002.0,14.8457,15.0113,14.8141,14.9956,235002.0
2015-10-28 15:10:00,19.0,19.04,18.9,18.97,361356.0,14.9877,15.0192,14.9088,14.964,361356.0
2015-10-28 15:20:00,18.97,19.0,18.9,18.97,210852.0,14.964,14.9877,14.9088,14.964,210852.0
2015-10-28 15:30:00,18.97,19.09,18.96,19.09,366649.0,14.964,15.0587,14.9561,15.0587,366649.0
2015-10-28 15:40:00,19.09,19.1,19.01,19.05,371727.0,15.0587,15.0665,14.9956,15.0271,371727.0
2015-10-28 15:50:00,19.06,19.19,19.03,19.15,704210.0,15.035,15.1375,15.0113,15.106,704210.0
2015-10-29 09:30:00,19.48,19.9,19.44,19.55,585688.0,15.3663,15.6976,15.3347,15.4215,585688.0
2015-10-29 09:40:00,19.54,20.06,19.51,19.85,454272.0,15.4136,15.8238,15.39,15.6582,454272.0
2015-10-29 09:50:00,19.85,20.18,19.84,20.13,370736.0,15.6582,15.9185,15.6503,15.879,370736.0
2015-10-29 10:00:00,20.14,20.37,20.08,20.08,413944.0,15.8869,16.0684,15.8396,15.8396,413944.0
2015-10-29 10:10:00,20.08,20.16,19.91,19.95,460611.0,15.8396,15.9027,15.7055,15.737,460611.0
2015-10-29 10:20:00,19.95,20.15,19.93,20.15,251497.0,15.737,15.8948,15.7213,15.8948,251497.0
2015-10-29 10:30:00,20.15,20.47,20.14,20.33,480193.0,15.8948,16.1472,15.8869,16.0368,480193.0
2015-10-29 10:40:00,20.32,20.37,20.25,20.33,292744.0,16.0289,16.0684,15.9737,16.0368,292744.0
2015-10-29 10:50:00,20.33,20.57,20.28,20.56,336991.0,16.0368,16.2261,15.9974,16.2182,336991.0
2015-10-29 11:00:00,20.55,20.55,20.31,20.31,365968.0,16.2103,16.2103,16.021,16.021,365968.0
2015-10-29 11:10:00,20.31,20.32,20.17,20.18,285322.0,16.021,16.0289,15.9106,15.9185,285322.0
2015-10-29 11:20:00,20.17,20.27,20.16,20.25,233902.0,15.9106,15.9895,15.9027,15.9737,233902.0
2015-10-29 11:30:00,20.25,20.38,20.24,20.34,206492.0,15.9737,16.0762,15.9658,16.0447,206492.0
2015-10-29 11:40:00,20.34,20.38,20.27,20.27,143887.0,16.0447,16.0762,15.9895,15.9895,143887.0
2015-10-29 11:50:00,20.28,20.31,20.16,20.2,121048.0,15.9974,16.021,15.9027,15.9343,121048.0
2015-10-29 12:00:00,20.2,20.23,20.12,20.13,153522.0,15.9343,15.9579,15.8711,15.879,153522.0
2015-10-29 12:10:00,20.13,20.17,20.11,20.15,139109.0,15.879,15.9106,15.8633,15.8948,139109.0
2015-10-29 12:20:00,20.14,20.16,20.09,20.11,179412.0,15.8869,15.9027,15.8475,15.8633,179412.0
2015-10-29 12:30:00,20.1,20.11,19.88,19.96,311115.0,15.8554,15.8633,15.6818,15.7449,311115.0
2015-10-29 12:40:00,19.96,19.97,19.84,19.87,222806.0,15.7449,15.7528,15.6503,15.6739,222806.0
2015-10-29 12:50:00,19.87,19.88,19.69,19.73,304822.0,15.6739,15.6818,15.532,15.5635,304822.0
2015-10-29 13:00:00,19.73,19.89,19.71,19.79,176727.0,15.5635,15.6897,15.5477,15.6108,176727.0
2015-10-29 13:10:00,19.79,19.86,19.68,19.82,169526.0,15.6108,15.6661,15.5241,15.6345,169526.0
2015-10-29 13:20:00,19.82,19.88,19.79,19.84,150282.0,15.6345,15.6818,15.6108,15.6503,150282.0
2015-10-29 13:30:00,19.84,19.91,19.78,19.87,222701.0,15.6503,15.7055,15.6029,15.6739,222701.0
2015-10-29 13:40:00,19.87,19.88,19.79,19.82,187414.0,15.6739,15.6818,15.6108,15.6345,187414.0
2015-10-29 13:50:00,19.81,19.82,19.71,19.76,311948.0,15.6266,15.6345,15.5477,15.5872,311948.0
2015-10-29 14:00:00,19.76,19.8,19.75,19.76,378201.0,15.5872,15.6187,15.5793,15.5872,378201.0
2015-10-29 14:10:00,19.76,19.76,19.7,19.72,278443.0,15.5872,15.5872,15.5398,15.5556,278443.0
2015-10-29 14:20:00,19.71,19.79,19.7,19.72,175368.0,15.5477,15.6108,15.5398,15.5556,175368.0
2015-10-29 14:30:00,19.72,19.87,19.72,19.86,119766.0,15.5556,15.6739,15.5556,15.6661,119766.0
2015-10-29 14:40:00,19.86,19.98,19.85,19.94,171068.0,15.6661,15.7607,15.6582,15.7292,171068.0
2015-10-29 14:50:00,19.94,20.09,19.91,20.03,284790.0,15.7292,15.8475,15.7055,15.8002,284790.0
2015-10-29 15:00:00,20.04,20.07,19.96,19.96,317690.0,15.808,15.8317,15.7449,15.7449,317690.0
2015-10-29 15:10:00,19.96,20.03,19.96,20.03,270518.0,15.7449,15.8002,15.7449,15.8002,270518.0
2015-10-29 15:20:00,20.03,20.05,19.99,20.01,231239.0,15.8002,15.8159,15.7686,15.7844,231239.0
2015-10-29 15:30:00,20.02,20.12,20.01,20.07,305954.0,15.7923,15.8711,15.7844,15.8317,305954.0
2015-10-29 15:40:00,20.07,20.08,19.94,19.95,473457.0,15.8317,15.8396,15.7292,15.737,473457.0
2015-10-29 15:50:00,19.95,19.95,19.89,19.9,886381.0,15.737,15.737,15.6897,15.6976,886381.0
2015-10-30 09:30:00,19.91,20.13,19.83,20.03,383991.0,15.7055,15.879,15.6424,15.8002,383991.0
2015-10-30 09:40:00,20.03,20.08,19.93,19.94,203283.0,15.8002,15.8396,15.7213,15.7292,203283.0
2015-10-30 09:50:00,19.93,19.94,19.76,19.85,227014.0,15.7213,15.7292,15.5872,15.6582,227014.0
2015-10-30 10:00:00,19.85,19.89,19.7,19.73,199263.0,15.6582,15.6897,15.5398,15.5635,199263.0
2015-10-30 10:10:00,19.74,19.74,19.57,19.7,215198.0,15.5714,15.5714,15.4373,15.5398,215198.0
2015-10-30 10:20:00,19.7,19.7,19.56,19.62,134785.0,15.5398,15.5398,15.4294,15.4767,134785.0
2015-10-30 10:30:00,19.62,19.66,19.59,19.64,131896.0,15.4767,15.5083,15.4531,15.4925,131896.0
2015-10-30 10:40:00,19.63,19.67,19.59,19.62,111216.0,15.4846,15.5162,15.4531,15.4767,111216.0
2015-10-30 10:50:00,19.62,19.66,19.55,19.66,180357.0,15.4767,15.5083,15.4215,15.5083,180357.0
2015-10-30 11:00:00,19.66,19.83,19.65,19.79,201517.0,15.5083,15.6424,15.5004,15.6108,201517.0
2015-10-30 11:10:00,19.79,19.85,19.78,19.83,133485.0,15.6108,15.6582,15.6029,15.6424,133485.0
2015-10-30 11:20:00,19.83,19.83,19.72,19.74,107066.0,15.6424,15.6424,15.5556,15.5714,107066.0
2015-10-30 11:30:00,19.73,19.79,19.73,19.76,145119.0,15.5635,15.6108,15.5635,15.5872,145119.0
2015-10-30 11:40:00,19.75,19.85,19.74,19.82,137473.0,15.5793,15.6582,15.5714,15.6345,137473.0
2015-10-30 11:50:00,19.82,19.86,19.77,19.8,173842.0,15.6345,15.6661,15.5951,15.6187,173842.0
2015-10-30 12:00:00,19.8,19.81,19.76,19.79,122618.0,15.6187,15.6266,15.5872,15.6108,122618.0
2015-10-30 12:10:00,19.8,19.85,19.78,19.84,88478.0,15.6187,15.6582,15.6029,15.6503,88478.0
2015-10-30 12:20:00,19.84,19.85,19.78,19.79,91664.0,15.6503,15.6582,15.6029,15.6108,91664.0
2015-10-30 12:30:00,19.8,19.84,19.76,19.84,97140.0,15.6187,15.6503,15.5872,15.6503,97140.0
2015-10-30 12:40:00,19.83,19.9,19.83,19.85,170227.0,15.6424,15.6976,15.6424,15.6582,170227.0
2015-10-30 12:50:00,19.86,19.95,19.83,19.94,130881.0,15.6661,15.737,15.6424,15.7292,130881.0
2015-10-30 13:00:00,19.94,19.99,19.93,19.97,90126.0,15.7292,15.7686,15.7213,15.7528,90126.0
2015-10-30 13:10:00,19.97,20.01,19.93,20.0,102760.0,15.7528,15.7844,15.7213,15.7765,102760.0
2015-10-30 13:20:00,20.0,20.04,19.96,19.97,121565.0,15.7765,15.808,15.7449,15.7528,121565.0
2015-10-30 13:30:00,19.96,20.02,19.91,20.0,122212.0,15.7449,15.7923,15.7055,15.7765,122212.0
2015-10-30 13:40:00,20.01,20.03,19.94,20.0,124277.0,15.7844,15.8002,15.7292,15.7765,124277.0
2015-10-30 13:50:00,20.0,20.0,19.87,19.87,90895.0,15.7765,15.7765,15.6739,15.6739,90895.0
2015-10-30 14:00:00,19.87,19.9,19.85,19.86,78486.0,15.6739,15.6976,15.6582,15.6661,78486.0
2015-10-30 14:10:00,19.87,19.94,19.87,19.9,125843.0,15.6739,15.7292,15.6739,15.6976,125843.0
2015-10-30 14:20:00,19.9,19.9,19.79,19.79,123812.0,15.6976,15.6976,15.6108,15.6108,123812.0
2015-10-30 14:30:00,19.79,19.83,19.76,19.76,88970.0,15.6108,15.6424,15.5872,15.5872,88970.0
2015-10-30 14:40:00,19.76,19.78,19.68,19.7,104509.0,15.5872,15.6029,15.5241,15.5398,104509.0
2015-10-30 14:50:00,19.69,19.71,19.65,19.69,124863.0,15.532,15.5477,15.5004,15.532,124863.0
2015-10-30 15:00:00,19.69,19.7,19.59,19.59,131318.0,15.532,15.5398,15.4531,15.4531,131318.0
2015-10-30 15:10:00,19.59,19.66,19.56,19.66,156963.0,15.4531,15.5083,15.4294,15.5083,156963.0
2015-10-30 15:20:00,19.66,19.66,19.51,19.52,175548.0,15.5083,15.5083,15.39,15.3979,175548.0
2015-10-30 15:30:00,19.52,19.64,19.52,19.6,220868.0,15.3979,15.4925,15.3979,15.461,220868.0
2015-10-30 15:40:00,19.59,19.6,19.53,19.54,361236.0,15.4531,15.461,15.4057,15.4136,361236.0
2015-10-30 15:50:00,19.55,19.56,19.46,19.46,919156.0,15.4215,15.4294,15.3505,15.3505,919156.0
2015-11-02 09:30:00,19.32,19.49,19.25,19.46,206116.0,15.2401,15.3742,15.1849,15.3505,206116.0
2015-11-02 09:40:00,19.46,19.5,19.43,19.46,157980.0,15.3505,15.3821,15.3269,15.3505,157980.0
2015-11-02 09:50:00,19.46,19.5,19.39,19.49,170710.0,15.3505,15.3821,15.2953,15.3742,170710.0
2015-11-02 10:00:00,19.49,19.49,19.17,19.17,381647.0,15.3742,15.3742,15.1218,15.1218,381647.0
2015-11-02 10:10:00,19.17,19.21,18.98,19.05,422121.0,15.1218,15.1533,14.9719,15.0271,422121.0
2015-11-02 10:20:00,19.05,19.17,18.99,19.16,180114.0,15.0271,15.1218,14.9798,15.1139,180114.0
2015-11-02 10:30:00,19.16,19.24,19.16,19.19,130057.0,15.1139,15.177,15.1139,15.1375,130057.0
2015-11-02 10:40:00,19.18,19.32,19.09,19.28,144489.0,15.1297,15.2401,15.0587,15.2085,144489.0
2015-11-02 10:50:00,19.29,19.4,19.29,19.37,122745.0,15.2164,15.3032,15.2164,15.2795,122745.0
2015-11-02 11:00:00,19.36,19.48,19.33,19.47,169086.0,15.2716,15.3663,15.248,15.3584,169086.0
2015-11-02 11:10:00,19.47,19.48,19.36,19.38,180201.0,15.3584,15.3663,15.2716,15.2874,180201.0
2015-11-02 11:20:00,19.38,19.48,19.35,19.46,163955.0,15.2874,15.3663,15.2638,15.3505,163955.0
2015-11-02 11:30:00,19.45,19.51,19.44,19.46,85491.0,15.3426,15.39,15.3347,15.3505,85491.0
2015-11-02 11:40:00,19.46,19.47,19.38,19.39,53452.0,15.3505,15.3584,15.2874,15.2953,53452.0
2015-11-02 11:50:00,19.39,19.4,19.29,19.3,64766.0,15.2953,15.3032,15.2164,15.2243,64766.0
2015-11-02 12:00:00,19.3,19.36,19.29,19.33,47184.0,15.2243,15.2716,15.2164,15.248,47184.0
2015-11-02 12:10:00,19.34,19.45,19.33,19.44,71844.0,15.2559,15.3426,15.248,15.3347,71844.0
2015-11-02 12:20:00,19.44,19.48,19.42,19.48,53004.0,15.3347,15.3663,15.319,15.3663,53004.0
2015-11-02 12:30:00,19.48,19.5,19.4,19.45,117477.0,15.3663,15.3821,15.3032,15.3426,117477.0
2015-11-02 12:40:00,19.45,19.49,19.44,19.45,54475.0,15.3426,15.3742,15.3347,15.3426,54475.0
2015-11-02 12:50:00,19.44,19.5,19.43,19.48,56926.0,15.3347,15.3821,15.3269,15.3663,56926.0
2015-11-02 13:00:00,19.48,19.53,19.47,19.51,63987.0,15.3663,15.4057,15.3584,15.39,63987.0
2015-11-02 13:10:00,19.52,19.55,19.48,19.54,132213.0,15.3979,15.4215,15.3663,15.4136,132213.0
2015-11-02 13:20:00,19.55,19.64,19.54,19.61,126221.0,15.4215,15.4925,15.4136,15.4688,126221.0
2015-11-02 13:30:00,19.61,19.7,19.59,19.69,102979.0,15.4688,15.5398,15.4531,15.532,102979.0
2015-11-02 13:40:00,19.68,19.69,19.6,19.68,114535.0,15.5241,15.532,15.461,15.5241,114535.0
2015-11-02 13:50:00,19.67,19.7,19.64,19.68,76742.0,15.5162,15.5398,15.4925,15.5241,76742.0
2015-11-02 14:00:00,19.69,19.74,19.67,19.71,109728.0,15.532,15.5714,15.5162,15.5477,109728.0
2015-11-02 14:10:00,19.71,19.73,19.62,19.64,104886.0,15.5477,15.5635,15.4767,15.4925,104886.0
2015-11-02 14:20:00,19.64,19.71,19.58,19.71,88916.0,15.4925,15.5477,15.4452,15.5477,88916.0
2015-11-02 14:30:00,19.7,19.76,19.68,19.7,100999.0,15.5398,15.5872,15.5241,15.5398,100999.0
2015-11-02 14:40:00,19.69,19.69,19.63,19.64,122719.0,15.532,15.532,15.4846,15.4925,122719.0
2015-11-02 14:50:00,19.64,19.74,19.63,19.7,106915.0,15.4925,15.5714,15.4846,15.5398,106915.0
2015-11-02 15:00:00,19.7,19.72,19.6,19.6,156188.0,15.5398,15.5556,15.461,15.461,156188.0
2015-11-02 15:10:00,19.59,19.69,19.58,19.67,172387.0,15.4531,15.532,15.4452,15.5162,172387.0
2015-11-02 15:20:00,19.67,19.74,19.62,19.7,157575.0,15.5162,15.5714,15.4767,15.5398,157575.0
2015-11-02 15:30:00,19.7,19.71,19.62,19.66,164449.0,15.5398,15.5477,15.4767,15.5083,164449.0
2015-11-02 15:40:00,19.66,19.68,19.62,19.64,205982.0,15.5083,15.5241,15.4767,15.4925,205982.0
2015-11-02 15:50:00,19.63,19.68,19.62,19.63,391674.0,15.4846,15.5241,15.4767,15.4846,391674.0
2015-11-03 09:30:00,19.4,19.49,19.3,19.32,299995.0,15.3032,15.3742,15.2243,15.2401,299995.0
2015-11-03 09:40:00,19.31,19.37,19.24,19.28,208191.0,15.2322,15.2795,15.177,15.2085,208191.0
2015-11-03 09:50:00,19.27,19.31,19.19,19.2,133359.0,15.2006,15.2322,15.1375,15.1454,133359.0
2015-11-03 10:00:00,19.19,19.21,19.15,19.19,243249.0,15.1375,15.1533,15.106,15.1375,243249.0
2015-11-03 10:10:00,19.19,19.21,19.13,19.2,167881.0,15.1375,15.1533,15.0902,15.1454,167881.0
2015-11-03 10:20:00,19.2,19.31,19.16,19.3,135180.0,15.1454,15.2322,15.1139,15.2243,135180.0
2015-11-03 10:30:00,19.31,19.33,19.15,19.17,152653.0,15.2322,15.248,15.106,15.1218,152653.0
2015-11-03 10:40:00,19.17,19.17,19.06,19.1,160797.0,15.1218,15.1218,15.035,15.0665,160797.0
2015-11-03 10:50:00,19.1,19.1,19.02,19.08,118348.0,15.0665,15.0665,15.0034,15.0508,118348.0
2015-11-03 11:00:00,19.07,19.13,19.06,19.13,106215.0,15.0429,15.0902,15.035,15.0902,106215.0
2015-11-03 11:10:00,19.13,19.26,19.12,19.23,120704.0,15.0902,15.1928,15.0823,15.1691,120704.0
2015-11-03 11:20:00,19.24,19.29,19.22,19.29,76187.0,15.177,15.2164,15.1612,15.2164,76187.0
2015-11-03 11:30:00,19.29,19.29,19.19,19.24,94713.0,15.2164,15.2164,15.1375,15.177,94713.0
2015-11-03 11:40:00,19.24,19.27,19.15,19.16,114295.0,15.177,15.2006,15.106,15.1139,114295.0
2015-11-03 11:50:00,19.16,19.17,19.11,19.13,125855.0,15.1139,15.1218,15.0744,15.0902,125855.0
2015-11-03 12:00:00,19.14,19.15,19.02,19.05,134579.0,15.0981,15.106,15.0034,15.0271,134579.0
2015-11-03 12:10:00,19.05,19.06,18.94,19.0,195996.0,15.0271,15.035,14.9403,14.9877,195996.0
2015-11-03 12:20:00,18.99,19.03,18.96,19.01,71541.0,14.9798,15.0113,14.9561,14.9956,71541.0
2015-11-03 12:30:00,19.02,19.04,18.98,19.03,86590.0,15.0034,15.0192,14.9719,15.0113,86590.0
2015-11-03 12:40:00,19.04,19.05,18.99,19.01,56915.0,15.0192,15.0271,14.9798,14.9956,56915.0
2015-11-03 12:50:00,19.02,19.03,18.96,18.97,123765.0,15.0034,15.0113,14.9561,14.964,123765.0
2015-11-03 13:00:00,18.97,19.0,18.88,18.91,126681.0,14.964,14.9877,14.893,14.9167,126681.0
2015-11-03 13:10:00,18.9,18.98,18.89,18.96,88974.0,14.9088,14.9719,14.9009,14.9561,88974.0
2015-11-03 13:20:00,18.95,19.08,18.95,19.01,96573.0,14.9482,15.0508,14.9482,14.9956,96573.0
2015-11-03 13:30:00,19.01,19.07,19.01,19.05,60773.0,14.9956,15.0429,14.9956,15.0271,60773.0
2015-11-03 13:40:00,19.05,19.07,19.01,19.03,52888.0,15.0271,15.0429,14.9956,15.0113,52888.0
2015-11-03 13:50:00,19.02,19.06,18.98,19.0,96159.0,15.0034,15.035,14.9719,14.9877,96159.0
2015-11-03 14:00:00,18.99,19.03,18.95,19.03,120476.0,14.9798,15.0113,14.9482,15.0113,120476.0
2015-11-03 14:10:00,19.03,19.22,19.01,19.2,197900.0,15.0113,15.1612,14.9956,15.1454,197900.0
2015-11-03 14:20:00,19.2,19.25,19.17,19.24,225917.0,15.1454,15.1849,15.1218,15.177,225917.0
2015-11-03 14:30:00,19.24,19.33,19.22,19.33,205775.0,15.177,15.248,15.1612,15.248,205775.0
2015-11-03 14:40:00,19.33,19.35,19.26,19.34,88265.0,15.248,15.2638,15.1928,15.2559,88265.0
2015-11-03 14:50:00,19.35,19.39,19.31,19.37,119470.0,15.2638,15.2953,15.2322,15.2795,119470.0
2015-11-03 15:00:00,19.38,19.38,19.3,19.33,110462.0,15.2874,15.2874,15.2243,15.248,110462.0
2015-11-03 15:10:00,19.32,19.33,19.24,19.26,192086.0,15.2401,15.248,15.177,15.1928,192086.0
2015-11-03 15:20:00,19.26,19.33,19.24,19.3,156340.0,15.1928,15.248,15.177,15.2243,156340.0
2015-11-03 15:30:00,19.29,19.36,19.27,19.3,139825.0,15.2164,15.2716,15.2006,15.2243,139825.0
2015-11-03 15:40:00,19.3,19.31,19.23,19.29,149341.0,15.2243,15.2322,15.1691,15.2164,149341.0
2015-11-03 15:50:00,19.28,19.29,19.21,19.21,407585.0,15.2085,15.2164,15.1533,15.1533,407585.0
2015-11-04 09:30:00,19.36,19.51,19.36,19.47,196884.0,15.2716,15.39,15.2716,15.3584,196884.0
2015-11-04 09:40:00,19.46,19.47,19.3,19.34,194686.0,15.3505,15.3584,15.2243,15.2559,194686.0
2015-11-04 09:50:00,19.34,19.38,19.29,19.32,131157.0,15.2559,15.2874,15.2164,15.2401,131157.0
2015-11-04 10:00:00,19.32,19.32,19.14,19.21,217161.0,15.2401,15.2401,15.0981,15.1533,217161.0
2015-11-04 10:10:00,19.21,19.33,19.2,19.32,138772.0,15.1533,15.248,15.1454,15.2401,138772.0
2015-11-04 10:20:00,19.32,19.33,19.25,19.3,124167.0,15.2401,15.248,15.1849,15.2243,124167.0
2015-11-04 10:30:00,19.31,19.39,19.21,19.23,137903.0,15.2322,15.2953,15.1533,15.1691,137903.0
2015-11-04 10:40:00,19.21,19.21,19.09,19.12,166195.0,15.1533,15.1533,15.0587,15.0823,166195.0
2015-11-04 10:50:00,19.11,19.2,19.11,19.14,100325.0,15.0744,15.1454,15.0744,15.0981,100325.0
2015-11-04 11:00:00,19.14,19.19,19.1,19.17,84713.0,15.0981,15.1375,15.0665,15.1218,84713.0
2015-11-04 11:10:00,19.17,19.26,19.17,19.19,101709.0,15.1218,15.1928,15.1218,15.1375,101709.0
2015-11-04 11:20:00,19.2,19.21,19.11,19.14,88829.0,15.1454,15.1533,15.0744,15.0981,88829.0
2015-11-04 11:30:00,19.15,19.15,19.04,19.08,68930.0,15.106,15.106,15.0192,15.0508,68930.0
2015-11-04 11:40:00,19.09,19.12,19.04,19.08,70666.0,15.0587,15.0823,15.0192,15.0508,70666.0
2015-11-04 11:50:00,19.08,19.1,19.05,19.09,70706.0,15.0508,15.0665,15.0271,15.0587,70706.0
2015-11-04 12:00:00,19.09,19.19,19.09,19.19,77259.0,15.0587,15.1375,15.0587,15.1375,77259.0
2015-11-04 12:10:00,19.18,19.2,19.08,19.08,49557.0,15.1297,15.1454,15.0508,15.0508,49557.0
2015-11-04 12:20:00,19.08,19.09,19.02,19.05,57302.0,15.0508,15.0587,15.0034,15.0271,57302.0
2015-11-04 12:30:00,19.05,19.06,19.0,19.04,70336.0,15.0271,15.035,14.9877,15.0192,70336.0
2015-11-04 12:40:00,19.05,19.08,19.0,19.06,43575.0,15.0271,15.0508,14.9877,15.035,43575.0
2015-11-04 12:50:00,19.05,19.06,19.0,19.02,83279.0,15.0271,15.035,14.9877,15.0034,83279.0
2015-11-04 13:00:00,19.02,19.03,18.94,18.96,180131.0,15.0034,15.0113,14.9403,14.9561,180131.0
2015-11-04 13:10:00,18.96,19.05,18.95,19.0,66335.0,14.9561,15.0271,14.9482,14.9877,66335.0
2015-11-04 13:20:00,19.0,19.03,18.97,19.02,45540.0,14.9877,15.0113,14.964,15.0034,45540.0
2015-11-04 13:30:00,19.02,19.07,18.98,19.05,45512.0,15.0034,15.0429,14.9719,15.0271,45512.0
2015-11-04 13:40:00,19.05,19.17,19.05,19.12,97346.0,15.0271,15.1218,15.0271,15.0823,97346.0
2015-11-04 13:50:00,19.11,19.11,19.0,19.05,66940.0,15.0744,15.0744,14.9877,15.0271,66940.0
2015-11-04 14:00:00,19.05,19.08,19.0,19.0,80929.0,15.0271,15.0508,14.9877,14.9877,80929.0
2015-11-04 14:10:00,19.01,19.01,18.92,18.95,142836.0,14.9956,14.9956,14.9246,14.9482,142836.0
2015-11-04 14:20:00,18.95,19.0,18.92,18.97,83587.0,14.9482,14.9877,14.9246,14.964,83587.0
2015-11-04 14:30:00,18.98,19.05,18.94,19.0,226416.0,14.9719,15.0271,14.9403,14.9877,226416.0
2015-11-04 14:40:00,19.0,19.02,18.97,18.98,98899.0,14.9877,15.0034,14.964,14.9719,98899.0
2015-11-04 14:50:00,18.98,19.0,18.95,18.95,72633.0,14.9719,14.9877,14.9482,14.9482,72633.0
2015-11-04 15:00:00,18.96,19.0,18.94,18.98,102874.0,14.9561,14.9877,14.9403,14.9719,102874.0
2015-11-04 15:10:00,18.98,19.01,18.95,18.98,95770.0,14.9719,14.9956,14.9482,14.9719,95770.0
2015-11-04 15:20:00,18.98,19.06,18.98,19.05,139773.0,14.9719,15.035,14.9719,15.0271,139773.0
2015-11-04 15:30:00,19.04,19.07,19.01,19.05,150576.0,15.0192,15.0429,14.9956,15.0271,150576.0
2015-11-04 15:40:00,19.05,19.1,19.04,19.09,256422.0,15.0271,15.0665,15.0192,15.0587,256422.0
2015-11-04 15:50:00,19.09,19.1,19.0,19.0,584920.0,15.0587,15.0665,14.9877,14.9877,584920.0
2015-11-05 09:30:00,18.96,18.96,18.51,18.51,556755.0,14.9561,14.9561,14.6011,14.6011,556755.0
2015-11-05 09:40:00,18.51,18.55,18.19,18.23,541519.0,14.6011,14.6327,14.3487,14.3803,541519.0
2015-11-05 09:50:00,18.23,18.38,18.05,18.2,430259.0,14.3803,14.4986,14.2383,14.3566,430259.0
2015-11-05 10:00:00,18.21,18.24,18.05,18.06,466681.0,14.3645,14.3882,14.2383,14.2462,466681.0
2015-11-05 10:10:00,18.06,18.14,18.02,18.09,279283.0,14.2462,14.3093,14.2146,14.2698,279283.0
2015-11-05 10:20:00,18.1,18.24,18.09,18.14,211098.0,14.2777,14.3882,14.2698,14.3093,211098.0
2015-11-05 10:30:00,18.15,18.16,18.0,18.0,446788.0,14.3172,14.325,14.1988,14.1988,446788.0
2015-11-05 10:40:00,18.01,18.06,17.94,18.03,493681.0,14.2067,14.2462,14.1515,14.2225,493681.0
2015-11-05 10:50:00,18.03,18.29,18.03,18.24,198725.0,14.2225,14.4276,14.2225,14.3882,198725.0
2015-11-05 11:00:00,18.23,18.25,18.1,18.1,244561.0,14.3803,14.396,14.2777,14.2777,244561.0
2015-11-05 11:10:00,18.1,18.11,18.01,18.02,186101.0,14.2777,14.2856,14.2067,14.2146,186101.0
2015-11-05 11:20:00,18.03,18.05,17.92,17.94,317287.0,14.2225,14.2383,14.1357,14.1515,317287.0
2015-11-05 11:30:00,17.94,17.94,17.85,17.89,348978.0,14.1515,14.1515,14.0805,14.1121,348978.0
2015-11-05 11:40:00,17.88,17.95,17.85,17.86,242419.0,14.1042,14.1594,14.0805,14.0884,242419.0
2015-11-05 11:50:00,17.87,17.89,17.8,17.82,278493.0,14.0963,14.1121,14.0411,14.0568,278493.0
2015-11-05 12:00:00,17.83,17.93,17.8,17.81,293343.0,14.0647,14.1436,14.0411,14.049,293343.0
2015-11-05 12:10:00,17.8,17.81,17.64,17.77,415461.0,14.0411,14.049,13.9149,14.0174,415461.0
2015-11-05 12:20:00,17.77,17.77,17.6,17.61,378895.0,14.0174,14.0174,13.8833,13.8912,378895.0
2015-11-05 12:30:00,17.61,17.62,17.52,17.59,346050.0,13.8912,13.8991,13.8202,13.8754,346050.0
2015-11-05 12:40:00,17.6,17.63,17.57,17.59,214925.0,13.8833,13.907,13.8596,13.8754,214925.0
2015-11-05 12:50:00,17.59,17.65,17.51,17.55,307912.0,13.8754,13.9227,13.8123,13.8439,307912.0
2015-11-05 13:00:00,17.55,17.59,17.44,17.47,255300.0,13.8439,13.8754,13.7571,13.7808,255300.0
2015-11-05 13:10:00,17.46,17.49,17.44,17.47,206342.0,13.7729,13.7965,13.7571,13.7808,206342.0
2015-11-05 13:20:00,17.47,17.47,17.36,17.37,267286.0,13.7808,13.7808,13.694,13.7019,267286.0
2015-11-05 13:30:00,17.38,17.45,17.35,17.41,202912.0,13.7098,13.765,13.6861,13.7334,202912.0
2015-11-05 13:40:00,17.42,17.53,17.4,17.51,334807.0,13.7413,13.8281,13.7255,13.8123,334807.0
2015-11-05 13:50:00,17.51,17.59,17.5,17.54,232256.0,13.8123,13.8754,13.8044,13.836,232256.0
2015-11-05 14:00:00,17.55,17.56,17.38,17.41,372036.0,13.8439,13.8518,13.7098,13.7334,372036.0
2015-11-05 14:10:00,17.41,17.46,17.32,17.33,369447.0,13.7334,13.7729,13.6624,13.6703,369447.0
2015-11-05 14:20:00,17.33,17.35,17.27,17.28,268898.0,13.6703,13.6861,13.623,13.6309,268898.0
2015-11-05 14:30:00,17.28,17.41,17.26,17.4,316575.0,13.6309,13.7334,13.6151,13.7255,316575.0
2015-11-05 14:40:00,17.39,17.52,17.39,17.39,381012.0,13.7177,13.8202,13.7177,13.7177,381012.0
2015-11-05 14:50:00,17.4,17.56,17.37,17.52,273963.0,13.7255,13.8518,13.7019,13.8202,273963.0
2015-11-05 15:00:00,17.52,17.54,17.49,17.53,342891.0,13.8202,13.836,13.7965,13.8281,342891.0
2015-11-05 15:10:00,17.53,17.64,17.48,17.63,384459.0,13.8281,13.9149,13.7886,13.907,384459.0
2015-11-05 15:20:00,17.63,17.64,17.51,17.62,380106.0,13.907,13.9149,13.8123,13.8991,380106.0
2015-11-05 15:30:00,17.62,17.62,17.47,17.48,377101.0,13.8991,13.8991,13.7808,13.7886,377101.0
2015-11-05 15:40:00,17.48,17.5,17.41,17.45,594996.0,13.7886,13.8044,13.7334,13.765,594996.0
2015-11-05 15:50:00,17.46,17.52,17.45,17.5,1266252.0,13.7729,13.8202,13.765,13.8044,1266252.0
2015-11-06 09:30:00,16.99,17.28,16.83,17.18,921782.0,13.4021,13.6309,13.2759,13.552,921782.0
2015-11-06 09:40:00,17.18,17.21,16.81,16.82,675773.0,13.552,13.5757,13.2601,13.268,675773.0
2015-11-06 09:50:00,16.82,16.98,16.81,16.94,543048.0,13.268,13.3942,13.2601,13.3627,543048.0
2015-11-06 10:00:00,16.94,17.09,16.9,17.08,559882.0,13.3627,13.481,13.3311,13.4731,559882.0
2015-11-06 10:10:00,17.08,17.11,17.01,17.04,317965.0,13.4731,13.4968,13.4179,13.4416,317965.0
2015-11-06 10:20:00,17.04,17.08,16.99,17.04,401919.0,13.4416,13.4731,13.4021,13.4416,401919.0
2015-11-06 10:30:00,17.03,17.09,17.02,17.07,204129.0,13.4337,13.481,13.4258,13.4652,204129.0
2015-11-06 10:40:00,17.07,17.21,17.06,17.18,202713.0,13.4652,13.5757,13.4573,13.552,202713.0
2015-11-06 10:50:00,17.18,17.28,17.16,17.27,231305.0,13.552,13.6309,13.5362,13.623,231305.0
2015-11-06 11:00:00,17.26,17.36,17.25,17.35,215158.0,13.6151,13.694,13.6072,13.6861,215158.0
2015-11-06 11:10:00,17.34,17.4,17.27,17.3,287461.0,13.6782,13.7255,13.623,13.6467,287461.0
2015-11-06 11:20:00,17.29,17.34,17.27,17.32,231569.0,13.6388,13.6782,13.623,13.6624,231569.0
2015-11-06 11:30:00,17.32,17.41,17.32,17.41,202118.0,13.6624,13.7334,13.6624,13.7334,202118.0
2015-11-06 11:40:00,17.41,17.54,17.38,17.53,202780.0,13.7334,13.836,13.7098,13.8281,202780.0
2015-11-06 11:50:00,17.53,17.58,17.49,17.54,264852.0,13.8281,13.8675,13.7965,13.836,264852.0
2015-11-06 12:00:00,17.54,17.64,17.53,17.6,234828.0,13.836,13.9149,13.8281,13.8833,234828.0
2015-11-06 12:10:00,17.59,17.63,17.56,17.56,112870.0,13.8754,13.907,13.8518,13.8518,112870.0
2015-11-06 12:20:00,17.57,17.59,17.54,17.59,150689.0,13.8596,13.8754,13.836,13.8754,150689.0
2015-11-06 12:30:00,17.58,17.64,17.58,17.64,115108.0,13.8675,13.9149,13.8675,13.9149,115108.0
2015-11-06 12:40:00,17.64,17.7,17.62,17.66,150634.0,13.9149,13.9622,13.8991,13.9306,150634.0
2015-11-06 12:50:00,17.66,17.68,17.59,17.64,159796.0,13.9306,13.9464,13.8754,13.9149,159796.0
2015-11-06 13:00:00,17.64,17.7,17.61,17.62,122808.0,13.9149,13.9622,13.8912,13.8991,122808.0
2015-11-06 13:10:00,17.62,17.69,17.62,17.65,105322.0,13.8991,13.9543,13.8991,13.9227,105322.0
2015-11-06 13:20:00,17.66,17.68,17.54,17.55,172872.0,13.9306,13.9464,13.836,13.8439,172872.0
2015-11-06 13:30:00,17.56,17.56,17.49,17.55,130214.0,13.8518,13.8518,13.7965,13.8439,130214.0
2015-11-06 13:40:00,17.55,17.61,17.52,17.61,130340.0,13.8439,13.8912,13.8202,13.8912,130340.0
2015-11-06 13:50:00,17.61,17.65,17.55,17.57,143160.0,13.8912,13.9227,13.8439,13.8596,143160.0
2015-11-06 14:00:00,17.58,17.67,17.58,17.59,154700.0,13.8675,13.9385,13.8675,13.8754,154700.0
2015-11-06 14:10:00,17.6,17.6,17.53,17.57,183035.0,13.8833,13.8833,13.8281,13.8596,183035.0
2015-11-06 14:20:00,17.57,17.61,17.46,17.49,207720.0,13.8596,13.8912,13.7729,13.7965,207720.0
2015-11-06 14:30:00,17.48,17.5,17.45,17.49,140397.0,13.7886,13.8044,13.765,13.7965,140397.0
2015-11-06 14:40:00,17.49,17.61,17.48,17.61,123844.0,13.7965,13.8912,13.7886,13.8912,123844.0
2015-11-06 14:50:00,17.61,17.61,17.54,17.55,117012.0,13.8912,13.8912,13.836,13.8439,117012.0
2015-11-06 15:00:00,17.56,17.63,17.53,17.55,137314.0,13.8518,13.907,13.8281,13.8439,137314.0
2015-11-06 15:10:00,17.55,17.63,17.54,17.61,148181.0,13.8439,13.907,13.836,13.8912,148181.0
2015-11-06 15:20:00,17.62,17.64,17.6,17.6,150868.0,13.8991,13.9149,13.8833,13.8833,150868.0
2015-11-06 15:30:00,17.61,17.66,17.56,17.59,239237.0,13.8912,13.9306,13.8518,13.8754,239237.0
2015-11-06 15:40:00,17.59,17.59,17.54,17.55,271975.0,13.8754,13.8754,13.836,13.8439,271975.0
2015-11-06 15:50:00,17.55,17.56,17.51,17.53,720905.0,13.8439,13.8518,13.8123,13.8281,720905.0
2015-11-09 09:30:00,17.5,17.53,17.27,17.52,299425.0,13.8044,13.8281,13.623,13.8202,299425.0
2015-11-09 09:40:00,17.54,17.59,17.4,17.47,225083.0,13.836,13.8754,13.7255,13.7808,225083.0
2015-11-09 09:50:00,17.47,17.5,17.35,17.39,202038.0,13.7808,13.8044,13.6861,13.7177,202038.0
2015-11-09 10:00:00,17.39,17.44,17.31,17.33,154288.0,13.7177,13.7571,13.6545,13.6703,154288.0
2015-11-09 10:10:00,17.34,17.35,17.28,17.33,193436.0,13.6782,13.6861,13.6309,13.6703,193436.0
2015-11-09 10:20:00,17.33,17.43,17.28,17.39,221232.0,13.6703,13.7492,13.6309,13.7177,221232.0
2015-11-09 10:30:00,17.39,17.43,17.35,17.43,121146.0,13.7177,13.7492,13.6861,13.7492,121146.0
2015-11-09 10:40:00,17.43,17.48,17.38,17.45,157113.0,13.7492,13.7886,13.7098,13.765,157113.0
2015-11-09 10:50:00,17.45,17.47,17.35,17.45,145405.0,13.765,13.7808,13.6861,13.765,145405.0
2015-11-09 11:00:00,17.45,17.48,17.41,17.41,141594.0,13.765,13.7886,13.7334,13.7334,141594.0
2015-11-09 11:10:00,17.42,17.43,17.33,17.38,108523.0,13.7413,13.7492,13.6703,13.7098,108523.0
2015-11-09 11:20:00,17.38,17.38,17.28,17.3,137849.0,13.7098,13.7098,13.6309,13.6467,137849.0
2015-11-09 11:30:00,17.31,17.34,17.28,17.3,104389.0,13.6545,13.6782,13.6309,13.6467,104389.0
2015-11-09 11:40:00,17.3,17.35,17.26,17.31,130540.0,13.6467,13.6861,13.6151,13.6545,130540.0
2015-11-09 11:50:00,17.3,17.34,17.29,17.3,56307.0,13.6467,13.6782,13.6388,13.6467,56307.0
2015-11-09 12:00:00,17.3,17.34,17.26,17.33,129308.0,13.6467,13.6782,13.6151,13.6703,129308.0
2015-11-09 12:10:00,17.32,17.37,17.3,17.35,62489.0,13.6624,13.7019,13.6467,13.6861,62489.0
2015-11-09 12:20:00,17.35,17.42,17.3,17.37,139553.0,13.6861,13.7413,13.6467,13.7019,139553.0
2015-11-09 12:30:00,17.37,17.44,17.36,17.44,47479.0,13.7019,13.7571,13.694,13.7571,47479.0
2015-11-09 12:40:00,17.44,17.5,17.44,17.46,129367.0,13.7571,13.8044,13.7571,13.7729,129367.0
2015-11-09 12:50:00,17.47,17.55,17.46,17.52,89659.0,13.7808,13.8439,13.7729,13.8202,89659.0
2015-11-09 13:00:00,17.52,17.54,17.48,17.52,76193.0,13.8202,13.836,13.7886,13.8202,76193.0
2015-11-09 13:10:00,17.51,17.51,17.45,17.5,78240.0,13.8123,13.8123,13.765,13.8044,78240.0
2015-11-09 13:20:00,17.5,17.58,17.5,17.54,67374.0,13.8044,13.8675,13.8044,13.836,67374.0
2015-11-09 13:30:00,17.55,17.64,17.55,17.63,71838.0,13.8439,13.9149,13.8439,13.907,71838.0
2015-11-09 13:40:00,17.62,17.62,17.58,17.58,93582.0,13.8991,13.8991,13.8675,13.8675,93582.0
2015-11-09 13:50:00,17.58,17.6,17.56,17.59,69756.0,13.8675,13.8833,13.8518,13.8754,69756.0
2015-11-09 14:00:00,17.59,17.71,17.55,17.67,160645.0,13.8754,13.9701,13.8439,13.9385,160645.0
2015-11-09 14:10:00,17.67,17.71,17.67,17.69,88052.0,13.9385,13.9701,13.9385,13.9543,88052.0
2015-11-09 14:20:00,17.69,17.78,17.66,17.78,125323.0,13.9543,14.0253,13.9306,14.0253,125323.0
2015-11-09 14:30:00,17.77,17.79,17.74,17.76,146495.0,14.0174,14.0332,13.9937,14.0095,146495.0
2015-11-09 14:40:00,17.76,17.82,17.75,17.78,120376.0,14.0095,14.0568,14.0016,14.0253,120376.0
2015-11-09 14:50:00,17.79,17.84,17.74,17.84,179865.0,14.0332,14.0726,13.9937,14.0726,179865.0
2015-11-09 15:00:00,17.84,17.89,17.83,17.88,165414.0,14.0726,14.1121,14.0647,14.1042,165414.0
2015-11-09 15:10:00,17.89,17.94,17.87,17.91,196400.0,14.1121,14.1515,14.0963,14.1278,196400.0
2015-11-09 15:20:00,17.91,17.91,17.78,17.86,216888.0,14.1278,14.1278,14.0253,14.0884,216888.0
2015-11-09 15:30:00,17.85,17.89,17.8,17.82,260527.0,14.0805,14.1121,14.0411,14.0568,260527.0
2015-11-09 15:40:00,17.82,17.87,17.81,17.87,271844.0,14.0568,14.0963,14.049,14.0963,271844.0
2015-11-09 15:50:00,17.87,17.9,17.85,17.87,750068.0,14.0963,14.12,14.0805,14.0963,750068.0
2015-11-10 09:30:00,17.52,17.66,17.49,17.56,211607.0,13.8202,13.9306,13.7965,13.8518,211607.0
2015-11-10 09:40:00,17.57,17.67,17.49,17.66,197055.0,13.8596,13.9385,13.7965,13.9306,197055.0
2015-11-10 09:50:00,17.66,17.7,17.6,17.62,95516.0,13.9306,13.9622,13.8833,13.8991,95516.0
2015-11-10 10:00:00,17.63,17.64,17.59,17.63,158363.0,13.907,13.9149,13.8754,13.907,158363.0
2015-11-10 10:10:00,17.62,17.68,17.61,17.64,110467.0,13.8991,13.9464,13.8912,13.9149,110467.0
2015-11-10 10:20:00,17.64,17.64,17.54,17.56,70901.0,13.9149,13.9149,13.836,13.8518,70901.0
2015-11-10 10:30:00,17.56,17.57,17.47,17.47,78275.0,13.8518,13.8596,13.7808,13.7808,78275.0
2015-11-10 10:40:00,17.47,17.52,17.45,17.51,72266.0,13.7808,13.8202,13.765,13.8123,72266.0
2015-11-10 10:50:00,17.51,17.52,17.46,17.5,66467.0,13.8123,13.8202,13.7729,13.8044,66467.0
2015-11-10 11:00:00,17.51,17.57,17.49,17.56,90855.0,13.8123,13.8596,13.7965,13.8518,90855.0
2015-11-10 11:10:00,17.56,17.67,17.54,17.65,110629.0,13.8518,13.9385,13.836,13.9227,110629.0
2015-11-10 11:20:00,17.64,17.69,17.58,17.59,133866.0,13.9149,13.9543,13.8675,13.8754,133866.0
2015-11-10 11:30:00,17.6,17.73,17.59,17.69,99274.0,13.8833,13.9859,13.8754,13.9543,99274.0
2015-11-10 11:40:00,17.69,17.76,17.67,17.68,78157.0,13.9543,14.0095,13.9385,13.9464,78157.0
2015-11-10 11:50:00,17.68,17.71,17.63,17.69,73465.0,13.9464,13.9701,13.907,13.9543,73465.0
2015-11-10 12:00:00,17.69,17.71,17.65,17.7,92775.0,13.9543,13.9701,13.9227,13.9622,92775.0
2015-11-10 12:10:00,17.69,17.74,17.66,17.74,68731.0,13.9543,13.9937,13.9306,13.9937,68731.0
2015-11-10 12:20:00,17.73,17.8,17.72,17.75,78870.0,13.9859,14.0411,13.978,14.0016,78870.0
2015-11-10 12:30:00,17.75,17.77,17.72,17.76,60410.0,14.0016,14.0174,13.978,14.0095,60410.0
2015-11-10 12:40:00,17.77,17.79,17.73,17.75,68681.0,14.0174,14.0332,13.9859,14.0016,68681.0
2015-11-10 12:50:00,17.76,17.78,17.68,17.68,68584.0,14.0095,14.0253,13.9464,13.9464,68584.0
2015-11-10 13:00:00,17.68,17.7,17.6,17.6,97942.0,13.9464,13.9622,13.8833,13.8833,97942.0
2015-11-10 13:10:00,17.61,17.64,17.6,17.61,71786.0,13.8912,13.9149,13.8833,13.8912,71786.0
2015-11-10 13:20:00,17.6,17.62,17.59,17.62,67086.0,13.8833,13.8991,13.8754,13.8991,67086.0
2015-11-10 13:30:00,17.63,17.65,17.58,17.64,62221.0,13.907,13.9227,13.8675,13.9149,62221.0
2015-11-10 13:40:00,17.64,17.65,17.59,17.61,57652.0,13.9149,13.9227,13.8754,13.8912,57652.0
2015-11-10 13:50:00,17.61,17.66,17.59,17.6,55995.0,13.8912,13.9306,13.8754,13.8833,55995.0
2015-11-10 14:00:00,17.6,17.62,17.57,17.58,115527.0,13.8833,13.8991,13.8596,13.8675,115527.0
2015-11-10 14:10:00,17.57,17.59,17.54,17.54,57797.0,13.8596,13.8754,13.836,13.836,57797.0
2015-11-10 14:20:00,17.54,17.55,17.52,17.54,120414.0,13.836,13.8439,13.8202,13.836,120414.0
2015-11-10 14:30:00,17.54,17.56,17.52,17.52,120854.0,13.836,13.8518,13.8202,13.8202,120854.0
2015-11-10 14:40:00,17.53,17.6,17.51,17.55,71773.0,13.8281,13.8833,13.8123,13.8439,71773.0
2015-11-10 14:50:00,17.55,17.59,17.55,17.56,102939.0,13.8439,13.8754,13.8439,13.8518,102939.0
2015-11-10 15:00:00,17.56,17.57,17.52,17.55,60479.0,13.8518,13.8596,13.8202,13.8439,60479.0
2015-11-10 15:10:00,17.55,17.58,17.53,17.54,82730.0,13.8439,13.8675,13.8281,13.836,82730.0
2015-11-10 15:20:00,17.55,17.57,17.52,17.55,110236.0,13.8439,13.8596,13.8202,13.8439,110236.0
2015-11-10 15:30:00,17.55,17.56,17.47,17.5,210180.0,13.8439,13.8518,13.7808,13.8044,210180.0
2015-11-10 15:40:00,17.51,17.52,17.45,17.47,188377.0,13.8123,13.8202,13.765,13.7808,188377.0
2015-11-10 15:50:00,17.48,17.5,17.45,17.48,524797.0,13.7886,13.8044,13.765,13.7886,524797.0
2015-11-11 09:30:00,17.59,17.76,17.56,17.71,204638.0,13.8754,14.0095,13.8518,13.9701,204638.0
2015-11-11 09:40:00,17.71,17.73,17.64,17.67,148518.0,13.9701,13.9859,13.9149,13.9385,148518.0
2015-11-11 09:50:00,17.66,17.68,17.52,17.55,87899.0,13.9306,13.9464,13.8202,13.8439,87899.0
2015-11-11 10:00:00,17.56,17.59,17.53,17.54,65503.0,13.8518,13.8754,13.8281,13.836,65503.0
2015-11-11 10:10:00,17.53,17.54,17.44,17.52,90199.0,13.8281,13.836,13.7571,13.8202,90199.0
2015-11-11 10:20:00,17.52,17.6,17.51,17.55,130208.0,13.8202,13.8833,13.8123,13.8439,130208.0
2015-11-11 10:30:00,17.55,17.6,17.52,17.59,97954.0,13.8439,13.8833,13.8202,13.8754,97954.0
2015-11-11 10:40:00,17.59,17.62,17.54,17.56,119779.0,13.8754,13.8991,13.836,13.8518,119779.0
2015-11-11 10:50:00,17.55,17.59,17.51,17.57,107298.0,13.8439,13.8754,13.8123,13.8596,107298.0
2015-11-11 11:00:00,17.57,17.7,17.55,17.67,163858.0,13.8596,13.9622,13.8439,13.9385,163858.0
2015-11-11 11:10:00,17.67,17.69,17.63,17.65,55312.0,13.9385,13.9543,13.907,13.9227,55312.0
2015-11-11 11:20:00,17.66,17.67,17.61,17.62,64420.0,13.9306,13.9385,13.8912,13.8991,64420.0
2015-11-11 11:30:00,17.63,17.66,17.6,17.66,64426.0,13.907,13.9306,13.8833,13.9306,64426.0
2015-11-11 11:40:00,17.66,17.73,17.64,17.72,64197.0,13.9306,13.9859,13.9149,13.978,64197.0
2015-11-11 11:50:00,17.72,17.76,17.7,17.72,69071.0,13.978,14.0095,13.9622,13.978,69071.0
2015-11-11 12:00:00,17.72,17.74,17.65,17.68,57877.0,13.978,13.9937,13.9227,13.9464,57877.0
2015-11-11 12:10:00,17.68,17.69,17.64,17.65,149972.0,13.9464,13.9543,13.9149,13.9227,149972.0
2015-11-11 12:20:00,17.66,17.66,17.56,17.56,81705.0,13.9306,13.9306,13.8518,13.8518,81705.0
2015-11-11 12:30:00,17.57,17.58,17.5,17.52,73494.0,13.8596,13.8675,13.8044,13.8202,73494.0
2015-11-11 12:40:00,17.51,17.54,17.5,17.51,33636.0,13.8123,13.836,13.8044,13.8123,33636.0
2015-11-11 12:50:00,17.51,17.58,17.5,17.56,80025.0,13.8123,13.8675,13.8044,13.8518,80025.0
2015-11-11 13:00:00,17.55,17.56,17.5,17.52,49681.0,13.8439,13.8518,13.8044,13.8202,49681.0
2015-11-11 13:10:00,17.52,17.6,17.51,17.59,41013.0,13.8202,13.8833,13.8123,13.8754,41013.0
2015-11-11 13:20:00,17.6,17.64,17.59,17.62,51966.0,13.8833,13.9149,13.8754,13.8991,51966.0
2015-11-11 13:30:00,17.62,17.65,17.61,17.65,42538.0,13.8991,13.9227,13.8912,13.9227,42538.0
2015-11-11 13:40:00,17.64,17.73,17.64,17.72,73614.0,13.9149,13.9859,13.9149,13.978,73614.0
2015-11-11 13:50:00,17.72,17.73,17.66,17.69,53154.0,13.978,13.9859,13.9306,13.9543,53154.0
2015-11-11 14:00:00,17.69,17.7,17.66,17.68,64845.0,13.9543,13.9622,13.9306,13.9464,64845.0
2015-11-11 14:10:00,17.68,17.71,17.68,17.68,66269.0,13.9464,13.9701,13.9464,13.9464,66269.0
2015-11-11 14:20:00,17.69,17.75,17.68,17.74,93293.0,13.9543,14.0016,13.9464,13.9937,93293.0
2015-11-11 14:30:00,17.75,17.76,17.7,17.72,128267.0,14.0016,14.0095,13.9622,13.978,128267.0
2015-11-11 14:40:00,17.73,17.76,17.71,17.76,79548.0,13.9859,14.0095,13.9701,14.0095,79548.0
2015-11-11 14:50:00,17.76,17.78,17.73,17.74,125814.0,14.0095,14.0253,13.9859,13.9937,125814.0
2015-11-11 15:00:00,17.73,17.79,17.73,17.78,92209.0,13.9859,14.0332,13.9859,14.0253,92209.0
2015-11-11 15:10:00,17.78,17.83,17.77,17.8,100328.0,14.0253,14.0647,14.0174,14.0411,100328.0
2015-11-11 15:20:00,17.8,17.83,17.78,17.82,86249.0,14.0411,14.0647,14.0253,14.0568,86249.0
2015-11-11 15:30:00,17.82,17.83,17.78,17.82,84015.0,14.0568,14.0647,14.0253,14.0568,84015.0
2015-11-11 15:40:00,17.82,17.82,17.78,17.8,138000.0,14.0568,14.0568,14.0253,14.0411,138000.0
2015-11-11 15:50:00,17.8,17.81,17.75,17.79,355260.0,14.0411,14.049,14.0016,14.0332,355260.0
2015-11-12 09:30:00,17.34,17.6,17.08,17.59,450540.0,13.6782,13.8833,13.4731,13.8754,450540.0
2015-11-12 09:40:00,17.59,17.76,17.52,17.74,413750.0,13.8754,14.0095,13.8202,13.9937,413750.0
2015-11-12 09:50:00,17.74,17.87,17.62,17.84,375655.0,13.9937,14.0963,13.8991,14.0726,375655.0
2015-11-12 10:00:00,17.85,17.86,17.6,17.63,338170.0,14.0805,14.0884,13.8833,13.907,338170.0
2015-11-12 10:10:00,17.63,17.75,17.61,17.71,270426.0,13.907,14.0016,13.8912,13.9701,270426.0
2015-11-12 10:20:00,17.71,17.71,17.45,17.46,435063.0,13.9701,13.9701,13.765,13.7729,435063.0
2015-11-12 10:30:00,17.46,17.54,17.45,17.46,194618.0,13.7729,13.836,13.765,13.7729,194618.0
2015-11-12 10:40:00,17.46,17.46,17.31,17.32,145926.0,13.7729,13.7729,13.6545,13.6624,145926.0
2015-11-12 10:50:00,17.32,17.37,17.27,17.34,108937.0,13.6624,13.7019,13.623,13.6782,108937.0
2015-11-12 11:00:00,17.34,17.35,17.29,17.3,350631.0,13.6782,13.6861,13.6388,13.6467,350631.0
2015-11-12 11:10:00,17.3,17.31,17.16,17.18,138385.0,13.6467,13.6545,13.5362,13.552,138385.0
2015-11-12 11:20:00,17.18,17.22,17.13,17.16,130519.0,13.552,13.5836,13.5126,13.5362,130519.0
2015-11-12 11:30:00,17.17,17.25,17.16,17.25,78595.0,13.5441,13.6072,13.5362,13.6072,78595.0
2015-11-12 11:40:00,17.24,17.26,17.2,17.21,118661.0,13.5993,13.6151,13.5678,13.5757,118661.0
2015-11-12 11:50:00,17.21,17.23,17.21,17.23,110463.0,13.5757,13.5914,13.5757,13.5914,110463.0
2015-11-12 12:00:00,17.22,17.23,17.21,17.21,98024.0,13.5836,13.5914,13.5757,13.5757,98024.0
2015-11-12 12:10:00,17.22,17.24,17.21,17.24,73936.0,13.5836,13.5993,13.5757,13.5993,73936.0
2015-11-12 12:20:00,17.25,17.34,17.22,17.34,87944.0,13.6072,13.6782,13.5836,13.6782,87944.0
2015-11-12 12:30:00,17.34,17.35,17.32,17.32,56698.0,13.6782,13.6861,13.6624,13.6624,56698.0
2015-11-12 12:40:00,17.32,17.37,17.32,17.36,58308.0,13.6624,13.7019,13.6624,13.694,58308.0
2015-11-12 12:50:00,17.36,17.37,17.33,17.37,49822.0,13.694,13.7019,13.6703,13.7019,49822.0
2015-11-12 13:00:00,17.37,17.45,17.36,17.44,88639.0,13.7019,13.765,13.694,13.7571,88639.0
2015-11-12 13:10:00,17.44,17.48,17.43,17.43,75132.0,13.7571,13.7886,13.7492,13.7492,75132.0
2015-11-12 13:20:00,17.44,17.5,17.42,17.45,96963.0,13.7571,13.8044,13.7413,13.765,96963.0
2015-11-12 13:30:00,17.46,17.55,17.42,17.55,65210.0,13.7729,13.8439,13.7413,13.8439,65210.0
2015-11-12 13:40:00,17.55,17.6,17.54,17.59,104413.0,13.8439,13.8833,13.836,13.8754,104413.0
2015-11-12 13:50:00,17.59,17.6,17.51,17.52,73204.0,13.8754,13.8833,13.8123,13.8202,73204.0
2015-11-12 14:00:00,17.53,17.54,17.48,17.51,84508.0,13.8281,13.836,13.7886,13.8123,84508.0
2015-11-12 14:10:00,17.51,17.56,17.5,17.55,64895.0,13.8123,13.8518,13.8044,13.8439,64895.0
2015-11-12 14:20:00,17.55,17.56,17.46,17.56,84566.0,13.8439,13.8518,13.7729,13.8518,84566.0
2015-11-12 14:30:00,17.56,17.56,17.48,17.48,102315.0,13.8518,13.8518,13.7886,13.7886,102315.0
2015-11-12 14:40:00,17.48,17.51,17.45,17.48,126462.0,13.7886,13.8123,13.765,13.7886,126462.0
2015-11-12 14:50:00,17.48,17.48,17.39,17.41,190833.0,13.7886,13.7886,13.7177,13.7334,190833.0
2015-11-12 15:00:00,17.41,17.42,17.38,17.39,207632.0,13.7334,13.7413,13.7098,13.7177,207632.0
2015-11-12 15:10:00,17.38,17.44,17.37,17.44,132790.0,13.7098,13.7571,13.7019,13.7571,132790.0
2015-11-12 15:20:00,17.44,17.47,17.41,17.41,127674.0,13.7571,13.7808,13.7334,13.7334,127674.0
2015-11-12 15:30:00,17.41,17.45,17.34,17.36,478599.0,13.7334,13.765,13.6782,13.694,478599.0
2015-11-12 15:40:00,17.36,17.36,17.3,17.35,231777.0,13.694,13.694,13.6467,13.6861,231777.0
2015-11-12 15:50:00,17.34,17.35,17.31,17.33,413941.0,13.6782,13.6861,13.6545,13.6703,413941.0
2015-11-13 09:30:00,17.33,17.51,17.29,17.43,195084.0,13.6703,13.8123,13.6388,13.7492,195084.0
2015-11-13 09:40:00,17.44,17.48,17.3,17.39,125929.0,13.7571,13.7886,13.6467,13.7177,125929.0
2015-11-13 09:50:00,17.38,17.41,17.32,17.35,127665.0,13.7098,13.7334,13.6624,13.6861,127665.0
2015-11-13 10:00:00,17.35,17.36,17.27,17.32,182494.0,13.6861,13.694,13.623,13.6624,182494.0
2015-11-13 10:10:00,17.31,17.37,17.3,17.36,79854.0,13.6545,13.7019,13.6467,13.694,79854.0
2015-11-13 10:20:00,17.36,17.46,17.35,17.4,147646.0,13.694,13.7729,13.6861,13.7255,147646.0
2015-11-13 10:30:00,17.39,17.41,17.33,17.4,157022.0,13.7177,13.7334,13.6703,13.7255,157022.0
2015-11-13 10:40:00,17.4,17.42,17.33,17.4,91449.0,13.7255,13.7413,13.6703,13.7255,91449.0
2015-11-13 10:50:00,17.4,17.46,17.38,17.45,99766.0,13.7255,13.7729,13.7098,13.765,99766.0
2015-11-13 11:00:00,17.44,17.44,17.35,17.37,149655.0,13.7571,13.7571,13.6861,13.7019,149655.0
2015-11-13 11:10:00,17.37,17.37,17.23,17.24,115830.0,13.7019,13.7019,13.5914,13.5993,115830.0
2015-11-13 11:20:00,17.24,17.35,17.23,17.31,64093.0,13.5993,13.6861,13.5914,13.6545,64093.0
2015-11-13 11:30:00,17.3,17.32,17.26,17.28,68306.0,13.6467,13.6624,13.6151,13.6309,68306.0
2015-11-13 11:40:00,17.29,17.31,17.27,17.3,84537.0,13.6388,13.6545,13.623,13.6467,84537.0
2015-11-13 11:50:00,17.31,17.4,17.3,17.4,95705.0,13.6545,13.7255,13.6467,13.7255,95705.0
2015-11-13 12:00:00,17.39,17.43,17.35,17.4,95503.0,13.7177,13.7492,13.6861,13.7255,95503.0
2015-11-13 12:10:00,17.4,17.46,17.4,17.42,101109.0,13.7255,13.7729,13.7255,13.7413,101109.0
2015-11-13 12:20:00,17.42,17.43,17.35,17.39,57489.0,13.7413,13.7492,13.6861,13.7177,57489.0
2015-11-13 12:30:00,17.39,17.4,17.31,17.31,72463.0,13.7177,13.7255,13.6545,13.6545,72463.0
2015-11-13 12:40:00,17.3,17.36,17.3,17.33,50645.0,13.6467,13.694,13.6467,13.6703,50645.0
2015-11-13 12:50:00,17.32,17.34,17.29,17.31,99872.0,13.6624,13.6782,13.6388,13.6545,99872.0
2015-11-13 13:00:00,17.3,17.34,17.24,17.27,79856.0,13.6467,13.6782,13.5993,13.623,79856.0
2015-11-13 13:10:00,17.28,17.34,17.26,17.34,54674.0,13.6309,13.6782,13.6151,13.6782,54674.0
2015-11-13 13:20:00,17.34,17.37,17.31,17.36,69622.0,13.6782,13.7019,13.6545,13.694,69622.0
2015-11-13 13:30:00,17.36,17.39,17.26,17.26,98929.0,13.694,13.7177,13.6151,13.6151,98929.0
2015-11-13 13:40:00,17.27,17.33,17.27,17.3,62410.0,13.623,13.6703,13.623,13.6467,62410.0
2015-11-13 13:50:00,17.3,17.36,17.3,17.31,38756.0,13.6467,13.694,13.6467,13.6545,38756.0
2015-11-13 14:00:00,17.3,17.37,17.3,17.34,45546.0,13.6467,13.7019,13.6467,13.6782,45546.0
2015-11-13 14:10:00,17.34,17.42,17.32,17.39,74025.0,13.6782,13.7413,13.6624,13.7177,74025.0
2015-11-13 14:20:00,17.4,17.42,17.36,17.41,69575.0,13.7255,13.7413,13.694,13.7334,69575.0
2015-11-13 14:30:00,17.41,17.45,17.39,17.45,63549.0,13.7334,13.765,13.7177,13.765,63549.0
2015-11-13 14:40:00,17.46,17.48,17.42,17.43,64625.0,13.7729,13.7886,13.7413,13.7492,64625.0
2015-11-13 14:50:00,17.44,17.46,17.41,17.44,62300.0,13.7571,13.7729,13.7334,13.7571,62300.0
2015-11-13 15:00:00,17.44,17.48,17.43,17.46,84144.0,13.7571,13.7886,13.7492,13.7729,84144.0
2015-11-13 15:10:00,17.46,17.51,17.42,17.43,93121.0,13.7729,13.8123,13.7413,13.7492,93121.0
2015-11-13 15:20:00,17.43,17.47,17.42,17.44,70303.0,13.7492,13.7808,13.7413,13.7571,70303.0
2015-11-13 15:30:00,17.44,17.47,17.4,17.47,153730.0,13.7571,13.7808,13.7255,13.7808,153730.0
2015-11-13 15:40:00,17.46,17.49,17.42,17.47,252822.0,13.7729,13.7965,13.7413,13.7808,252822.0
2015-11-13 15:50:00,17.46,17.5,17.43,17.5,471092.0,13.7729,13.8044,13.7492,13.8044,471092.0
2015-11-16 09:30:00,17.59,17.8,17.57,17.79,277962.0,13.8754,14.0411,13.8596,14.0332,277962.0
2015-11-16 09:40:00,17.8,17.91,17.68,17.79,254938.0,14.0411,14.1278,13.9464,14.0332,254938.0
2015-11-16 09:50:00,17.79,17.79,17.66,17.67,105661.0,14.0332,14.0332,13.9306,13.9385,105661.0
2015-11-16 10:00:00,17.66,17.67,17.52,17.53,202677.0,13.9306,13.9385,13.8202,13.8281,202677.0
2015-11-16 10:10:00,17.52,17.77,17.52,17.65,200356.0,13.8202,14.0174,13.8202,13.9227,200356.0
2015-11-16 10:20:00,17.65,17.73,17.59,17.68,107976.0,13.9227,13.9859,13.8754,13.9464,107976.0
2015-11-16 10:30:00,17.68,17.68,17.59,17.63,92351.0,13.9464,13.9464,13.8754,13.907,92351.0
2015-11-16 10:40:00,17.63,17.67,17.63,17.63,59739.0,13.907,13.9385,13.907,13.907,59739.0
2015-11-16 10:50:00,17.62,17.62,17.5,17.56,142674.0,13.8991,13.8991,13.8044,13.8518,142674.0
2015-11-16 11:00:00,17.56,17.61,17.54,17.55,47169.0,13.8518,13.8912,13.836,13.8439,47169.0
2015-11-16 11:10:00,17.54,17.6,17.52,17.59,79438.0,13.836,13.8833,13.8202,13.8754,79438.0
2015-11-16 11:20:00,17.59,17.67,17.55,17.57,104016.0,13.8754,13.9385,13.8439,13.8596,104016.0
2015-11-16 11:30:00,17.58,17.62,17.54,17.58,56972.0,13.8675,13.8991,13.836,13.8675,56972.0
2015-11-16 11:40:00,17.58,17.63,17.56,17.61,113109.0,13.8675,13.907,13.8518,13.8912,113109.0
2015-11-16 11:50:00,17.61,17.61,17.53,17.54,33550.0,13.8912,13.8912,13.8281,13.836,33550.0
2015-11-16 12:00:00,17.55,17.58,17.54,17.57,33768.0,13.8439,13.8675,13.836,13.8596,33768.0
2015-11-16 12:10:00,17.57,17.59,17.53,17.54,30469.0,13.8596,13.8754,13.8281,13.836,30469.0
2015-11-16 12:20:00,17.55,17.62,17.54,17.59,43732.0,13.8439,13.8991,13.836,13.8754,43732.0
2015-11-16 12:30:00,17.6,17.63,17.56,17.57,53086.0,13.8833,13.907,13.8518,13.8596,53086.0
2015-11-16 12:40:00,17.58,17.65,17.56,17.61,80950.0,13.8675,13.9227,13.8518,13.8912,80950.0
2015-11-16 12:50:00,17.61,17.64,17.56,17.57,84297.0,13.8912,13.9149,13.8518,13.8596,84297.0
2015-11-16 13:00:00,17.57,17.59,17.55,17.59,54972.0,13.8596,13.8754,13.8439,13.8754,54972.0
2015-11-16 13:10:00,17.6,17.67,17.58,17.66,47904.0,13.8833,13.9385,13.8675,13.9306,47904.0
2015-11-16 13:20:00,17.66,17.71,17.64,17.68,58691.0,13.9306,13.9701,13.9149,13.9464,58691.0
2015-11-16 13:30:00,17.67,17.7,17.59,17.6,49240.0,13.9385,13.9622,13.8754,13.8833,49240.0
2015-11-16 13:40:00,17.59,17.66,17.57,17.63,45134.0,13.8754,13.9306,13.8596,13.907,45134.0
2015-11-16 13:50:00,17.64,17.71,17.63,17.68,44839.0,13.9149,13.9701,13.907,13.9464,44839.0
2015-11-16 14:00:00,17.69,17.71,17.61,17.63,61333.0,13.9543,13.9701,13.8912,13.907,61333.0
2015-11-16 14:10:00,17.64,17.66,17.59,17.61,65003.0,13.9149,13.9306,13.8754,13.8912,65003.0
2015-11-16 14:20:00,17.61,17.64,17.57,17.57,49905.0,13.8912,13.9149,13.8596,13.8596,49905.0
2015-11-16 14:30:00,17.58,17.63,17.57,17.61,39581.0,13.8675,13.907,13.8596,13.8912,39581.0
2015-11-16 14:40:00,17.61,17.63,17.58,17.6,45331.0,13.8912,13.907,13.8675,13.8833,45331.0
2015-11-16 14:50:00,17.6,17.61,17.56,17.6,61342.0,13.8833,13.8912,13.8518,13.8833,61342.0
2015-11-16 15:00:00,17.6,17.68,17.57,17.62,1541996.0,13.8833,13.9464,13.8596,13.8991,1541996.0
2015-11-16 15:10:00,17.62,17.65,17.58,17.62,114570.0,13.8991,13.9227,13.8675,13.8991,114570.0
2015-11-16 15:20:00,17.62,17.63,17.59,17.59,151955.0,13.8991,13.907,13.8754,13.8754,151955.0
2015-11-16 15:30:00,17.59,17.61,17.58,17.6,186255.0,13.8754,13.8912,13.8675,13.8833,186255.0
2015-11-16 15:40:00,17.6,17.61,17.56,17.59,171605.0,13.8833,13.8912,13.8518,13.8754,171605.0
2015-11-16 15:50:00,17.59,17.63,17.57,17.63,389258.0,13.8754,13.907,13.8596,13.907,389258.0
2015-11-17 09:30:00,17.51,17.67,17.47,17.54,347813.0,13.8123,13.9385,13.7808,13.836,347813.0
2015-11-17 09:40:00,17.53,17.6,17.4,17.42,301471.0,13.8281,13.8833,13.7255,13.7413,301471.0
2015-11-17 09:50:00,17.42,17.43,17.35,17.43,158018.0,13.7413,13.7492,13.6861,13.7492,158018.0
2015-11-17 10:00:00,17.43,17.46,17.34,17.39,134408.0,13.7492,13.7729,13.6782,13.7177,134408.0
2015-11-17 10:10:00,17.39,17.41,17.3,17.31,163668.0,13.7177,13.7334,13.6467,13.6545,163668.0
2015-11-17 10:20:00,17.31,17.39,17.29,17.39,51137.0,13.6545,13.7177,13.6388,13.7177,51137.0
2015-11-17 10:30:00,17.38,17.5,17.36,17.5,173876.0,13.7098,13.8044,13.694,13.8044,173876.0
2015-11-17 10:40:00,17.49,17.5,17.44,17.47,70701.0,13.7965,13.8044,13.7571,13.7808,70701.0
2015-11-17 10:50:00,17.46,17.47,17.37,17.39,91311.0,13.7729,13.7808,13.7019,13.7177,91311.0
2015-11-17 11:00:00,17.38,17.44,17.38,17.39,66467.0,13.7098,13.7571,13.7098,13.7177,66467.0
2015-11-17 11:10:00,17.4,17.4,17.33,17.37,105172.0,13.7255,13.7255,13.6703,13.7019,105172.0
2015-11-17 11:20:00,17.37,17.37,17.31,17.33,66157.0,13.7019,13.7019,13.6545,13.6703,66157.0
2015-11-17 11:30:00,17.33,17.34,17.25,17.26,99974.0,13.6703,13.6782,13.6072,13.6151,99974.0
2015-11-17 11:40:00,17.27,17.29,17.12,17.12,138119.0,13.623,13.6388,13.5047,13.5047,138119.0
2015-11-17 11:50:00,17.12,17.19,17.1,17.14,92512.0,13.5047,13.5599,13.4889,13.5204,92512.0
2015-11-17 12:00:00,17.15,17.2,17.13,17.16,213402.0,13.5283,13.5678,13.5126,13.5362,213402.0
2015-11-17 12:10:00,17.17,17.17,17.06,17.07,110890.0,13.5441,13.5441,13.4573,13.4652,110890.0
2015-11-17 12:20:00,17.07,17.08,16.9,16.95,368977.0,13.4652,13.4731,13.3311,13.3706,368977.0
2015-11-17 12:30:00,16.95,16.99,16.9,16.95,130891.0,13.3706,13.4021,13.3311,13.3706,130891.0
2015-11-17 12:40:00,16.95,16.95,16.92,16.95,75155.0,13.3706,13.3706,13.3469,13.3706,75155.0
2015-11-17 12:50:00,16.95,17.0,16.94,16.99,88731.0,13.3706,13.41,13.3627,13.4021,88731.0
2015-11-17 13:00:00,16.98,16.99,16.9,16.9,91196.0,13.3942,13.4021,13.3311,13.3311,91196.0
2015-11-17 13:10:00,16.9,16.91,16.84,16.84,205509.0,13.3311,13.339,13.2838,13.2838,205509.0
2015-11-17 13:20:00,16.84,16.85,16.77,16.8,352127.0,13.2838,13.2917,13.2286,13.2522,352127.0
2015-11-17 13:30:00,16.8,16.81,16.75,16.77,291107.0,13.2522,13.2601,13.2128,13.2286,291107.0
2015-11-17 13:40:00,16.77,16.8,16.72,16.79,138888.0,13.2286,13.2522,13.1891,13.2444,138888.0
2015-11-17 13:50:00,16.78,16.78,16.7,16.71,337726.0,13.2365,13.2365,13.1734,13.1813,337726.0
2015-11-17 14:00:00,16.71,16.72,16.65,16.7,218202.0,13.1813,13.1891,13.1339,13.1734,218202.0
2015-11-17 14:10:00,16.71,16.72,16.65,16.68,202084.0,13.1813,13.1891,13.1339,13.1576,202084.0
2015-11-17 14:20:00,16.69,16.82,16.66,16.81,295262.0,13.1655,13.268,13.1418,13.2601,295262.0
2015-11-17 14:30:00,16.81,16.92,16.77,16.91,303052.0,13.2601,13.3469,13.2286,13.339,303052.0
2015-11-17 14:40:00,16.91,16.95,16.87,16.87,246039.0,13.339,13.3706,13.3075,13.3075,246039.0
2015-11-17 14:50:00,16.88,16.9,16.86,16.86,55645.0,13.3154,13.3311,13.2996,13.2996,55645.0
2015-11-17 15:00:00,16.87,16.89,16.8,16.81,106412.0,13.3075,13.3232,13.2522,13.2601,106412.0
2015-11-17 15:10:00,16.81,16.86,16.78,16.82,146145.0,13.2601,13.2996,13.2365,13.268,146145.0
2015-11-17 15:20:00,16.82,16.85,16.77,16.79,132444.0,13.268,13.2917,13.2286,13.2444,132444.0
2015-11-17 15:30:00,16.79,16.86,16.78,16.82,191815.0,13.2444,13.2996,13.2365,13.268,191815.0
2015-11-17 15:40:00,16.83,16.86,16.82,16.86,357076.0,13.2759,13.2996,13.268,13.2996,357076.0
2015-11-17 15:50:00,16.86,16.91,16.85,16.87,855201.0,13.2996,13.339,13.2917,13.3075,855201.0
2015-11-18 09:30:00,17.0,17.03,16.91,16.92,172248.0,13.41,13.4337,13.339,13.3469,172248.0
2015-11-18 09:40:00,16.92,17.0,16.88,16.98,183413.0,13.3469,13.41,13.3154,13.3942,183413.0
2015-11-18 09:50:00,16.98,17.0,16.92,16.95,110470.0,13.3942,13.41,13.3469,13.3706,110470.0
2015-11-18 10:00:00,16.95,16.96,16.86,16.88,90000.0,13.3706,13.3785,13.2996,13.3154,90000.0
2015-11-18 10:10:00,16.89,16.91,16.84,16.88,75163.0,13.3232,13.339,13.2838,13.3154,75163.0
2015-11-18 10:20:00,16.89,16.89,16.82,16.82,87265.0,13.3232,13.3232,13.268,13.268,87265.0
2015-11-18 10:30:00,16.83,16.88,16.82,16.86,162047.0,13.2759,13.3154,13.268,13.2996,162047.0
2015-11-18 10:40:00,16.86,16.9,16.82,16.88,166931.0,13.2996,13.3311,13.268,13.3154,166931.0
2015-11-18 10:50:00,16.87,16.95,16.86,16.94,77938.0,13.3075,13.3706,13.2996,13.3627,77938.0
2015-11-18 11:00:00,16.93,16.94,16.89,16.93,88789.0,13.3548,13.3627,13.3232,13.3548,88789.0
2015-11-18 11:10:00,16.93,16.94,16.87,16.87,102228.0,13.3548,13.3627,13.3075,13.3075,102228.0
2015-11-18 11:20:00,16.87,16.88,16.81,16.87,92721.0,13.3075,13.3154,13.2601,13.3075,92721.0
2015-11-18 11:30:00,16.87,16.89,16.86,16.89,69953.0,13.3075,13.3232,13.2996,13.3232,69953.0
2015-11-18 11:40:00,16.89,16.91,16.88,16.89,70651.0,13.3232,13.339,13.3154,13.3232,70651.0
2015-11-18 11:50:00,16.89,16.92,16.88,16.9,73558.0,13.3232,13.3469,13.3154,13.3311,73558.0
2015-11-18 12:00:00,16.89,16.9,16.85,16.85,65783.0,13.3232,13.3311,13.2917,13.2917,65783.0
2015-11-18 12:10:00,16.85,16.87,16.83,16.87,60654.0,13.2917,13.3075,13.2759,13.3075,60654.0
2015-11-18 12:20:00,16.88,16.89,16.84,16.86,40367.0,13.3154,13.3232,13.2838,13.2996,40367.0
2015-11-18 12:30:00,16.87,16.89,16.84,16.88,51901.0,13.3075,13.3232,13.2838,13.3154,51901.0
2015-11-18 12:40:00,16.88,16.91,16.84,16.89,78478.0,13.3154,13.339,13.2838,13.3232,78478.0
2015-11-18 12:50:00,16.89,16.94,16.88,16.93,41128.0,13.3232,13.3627,13.3154,13.3548,41128.0
2015-11-18 13:00:00,16.94,16.98,16.93,16.97,153450.0,13.3627,13.3942,13.3548,13.3863,153450.0
2015-11-18 13:10:00,16.98,17.08,16.98,17.07,135564.0,13.3942,13.4731,13.3942,13.4652,135564.0
2015-11-18 13:20:00,17.07,17.1,17.06,17.07,64791.0,13.4652,13.4889,13.4573,13.4652,64791.0
2015-11-18 13:30:00,17.08,17.18,17.05,17.18,238726.0,13.4731,13.552,13.4495,13.552,238726.0
2015-11-18 13:40:00,17.18,17.31,17.16,17.16,255525.0,13.552,13.6545,13.5362,13.5362,255525.0
2015-11-18 13:50:00,17.15,17.22,17.15,17.2,76323.0,13.5283,13.5836,13.5283,13.5678,76323.0
2015-11-18 14:00:00,17.2,17.31,17.03,17.28,518816.0,13.5678,13.6545,13.4337,13.6309,518816.0
2015-11-18 14:10:00,17.29,17.42,17.28,17.31,241579.0,13.6388,13.7413,13.6309,13.6545,241579.0
2015-11-18 14:20:00,17.3,17.35,17.26,17.3,122539.0,13.6467,13.6861,13.6151,13.6467,122539.0
2015-11-18 14:30:00,17.3,17.35,17.25,17.35,92955.0,13.6467,13.6861,13.6072,13.6861,92955.0
2015-11-18 14:40:00,17.36,17.42,17.35,17.41,112635.0,13.694,13.7413,13.6861,13.7334,112635.0
2015-11-18 14:50:00,17.41,17.48,17.41,17.45,159189.0,13.7334,13.7886,13.7334,13.765,159189.0
2015-11-18 15:00:00,17.45,17.49,17.41,17.49,174521.0,13.765,13.7965,13.7334,13.7965,174521.0
2015-11-18 15:10:00,17.49,17.58,17.48,17.55,169816.0,13.7965,13.8675,13.7886,13.8439,169816.0
2015-11-18 15:20:00,17.55,17.58,17.52,17.57,154898.0,13.8439,13.8675,13.8202,13.8596,154898.0
2015-11-18 15:30:00,17.57,17.69,17.56,17.65,429586.0,13.8596,13.9543,13.8518,13.9227,429586.0
2015-11-18 15:40:00,17.64,17.72,17.61,17.72,349944.0,13.9149,13.978,13.8912,13.978,349944.0
2015-11-18 15:50:00,17.72,17.72,17.6,17.63,1081859.0,13.978,13.978,13.8833,13.907,1081859.0
2015-11-19 09:30:00,17.8,17.84,17.64,17.7,313899.0,14.0411,14.0726,13.9149,13.9622,313899.0
2015-11-19 09:40:00,17.7,17.78,17.66,17.72,352647.0,13.9622,14.0253,13.9306,13.978,352647.0
2015-11-19 09:50:00,17.72,17.79,17.67,17.78,164328.0,13.978,14.0332,13.9385,14.0253,164328.0
2015-11-19 10:00:00,17.78,17.79,17.71,17.77,225927.0,14.0253,14.0332,13.9701,14.0174,225927.0
2015-11-19 10:10:00,17.77,17.88,17.74,17.8,175240.0,14.0174,14.1042,13.9937,14.0411,175240.0
2015-11-19 10:20:00,17.8,17.93,17.8,17.9,154185.0,14.0411,14.1436,14.0411,14.12,154185.0
2015-11-19 10:30:00,17.91,18.03,17.91,18.02,197699.0,14.1278,14.2225,14.1278,14.2146,197699.0
2015-11-19 10:40:00,18.03,18.11,18.0,18.03,255405.0,14.2225,14.2856,14.1988,14.2225,255405.0
2015-11-19 10:50:00,18.03,18.09,18.01,18.07,96317.0,14.2225,14.2698,14.2067,14.2541,96317.0
2015-11-19 11:00:00,18.07,18.07,17.97,17.98,135928.0,14.2541,14.2541,14.1752,14.1831,135928.0
2015-11-19 11:10:00,17.98,17.99,17.89,17.97,111802.0,14.1831,14.1909,14.1121,14.1752,111802.0
2015-11-19 11:20:00,17.96,18.06,17.94,17.99,135511.0,14.1673,14.2462,14.1515,14.1909,135511.0
2015-11-19 11:30:00,18.0,18.05,17.99,18.02,152399.0,14.1988,14.2383,14.1909,14.2146,152399.0
2015-11-19 11:40:00,18.01,18.04,17.99,18.01,172370.0,14.2067,14.2304,14.1909,14.2067,172370.0
2015-11-19 11:50:00,18.0,18.04,17.87,18.03,165525.0,14.1988,14.2304,14.0963,14.2225,165525.0
2015-11-19 12:00:00,18.03,18.07,18.0,18.0,129321.0,14.2225,14.2541,14.1988,14.1988,129321.0
2015-11-19 12:10:00,18.0,18.03,17.96,17.96,78362.0,14.1988,14.2225,14.1673,14.1673,78362.0
2015-11-19 12:20:00,17.97,17.99,17.89,17.89,169565.0,14.1752,14.1909,14.1121,14.1121,169565.0
2015-11-19 12:30:00,17.89,17.89,17.81,17.83,138428.0,14.1121,14.1121,14.049,14.0647,138428.0
2015-11-19 12:40:00,17.83,17.95,17.82,17.91,103102.0,14.0647,14.1594,14.0568,14.1278,103102.0
2015-11-19 12:50:00,17.89,18.0,17.88,17.98,154253.0,14.1121,14.1988,14.1042,14.1831,154253.0
2015-11-19 13:00:00,17.98,17.98,17.91,17.92,74182.0,14.1831,14.1831,14.1278,14.1357,74182.0
2015-11-19 13:10:00,17.92,18.0,17.91,17.99,178529.0,14.1357,14.1988,14.1278,14.1909,178529.0
2015-11-19 13:20:00,18.0,18.0,17.95,17.95,74387.0,14.1988,14.1988,14.1594,14.1594,74387.0
2015-11-19 13:30:00,17.95,17.96,17.9,17.95,61136.0,14.1594,14.1673,14.12,14.1594,61136.0
2015-11-19 13:40:00,17.95,17.99,17.94,17.98,46203.0,14.1594,14.1909,14.1515,14.1831,46203.0
2015-11-19 13:50:00,17.98,18.0,17.96,17.98,47636.0,14.1831,14.1988,14.1673,14.1831,47636.0
2015-11-19 14:00:00,17.97,17.99,17.92,17.93,59034.0,14.1752,14.1909,14.1357,14.1436,59034.0
2015-11-19 14:10:00,17.94,17.94,17.86,17.92,74304.0,14.1515,14.1515,14.0884,14.1357,74304.0
2015-11-19 14:20:00,17.93,17.97,17.91,17.91,52710.0,14.1436,14.1752,14.1278,14.1278,52710.0
2015-11-19 14:30:00,17.91,17.94,17.83,17.86,100877.0,14.1278,14.1515,14.0647,14.0884,100877.0
2015-11-19 14:40:00,17.86,17.95,17.86,17.94,121170.0,14.0884,14.1594,14.0884,14.1515,121170.0
2015-11-19 14:50:00,17.94,17.96,17.93,17.95,56083.0,14.1515,14.1673,14.1436,14.1594,56083.0
2015-11-19 15:00:00,17.95,18.03,17.93,18.02,179194.0,14.1594,14.2225,14.1436,14.2146,179194.0
2015-11-19 15:10:00,18.02,18.07,18.0,18.04,124877.0,14.2146,14.2541,14.1988,14.2304,124877.0
2015-11-19 15:20:00,18.03,18.05,18.01,18.03,227114.0,14.2225,14.2383,14.2067,14.2225,227114.0
2015-11-19 15:30:00,18.03,18.07,18.01,18.06,161825.0,14.2225,14.2541,14.2067,14.2462,161825.0
2015-11-19 15:40:00,18.06,18.07,18.03,18.03,210493.0,14.2462,14.2541,14.2225,14.2225,210493.0
2015-11-19 15:50:00,18.03,18.06,18.0,18.04,765064.0,14.2225,14.2462,14.1988,14.2304,765064.0
2015-11-20 09:30:00,18.1,18.18,18.05,18.1,374730.0,14.2777,14.3408,14.2383,14.2777,374730.0
2015-11-20 09:40:00,18.1,18.12,17.96,17.99,152899.0,14.2777,14.2935,14.1673,14.1909,152899.0
2015-11-20 09:50:00,17.99,18.03,17.9,17.93,162082.0,14.1909,14.2225,14.12,14.1436,162082.0
2015-11-20 10:00:00,17.93,17.99,17.83,17.89,216321.0,14.1436,14.1909,14.0647,14.1121,216321.0
2015-11-20 10:10:00,17.89,17.89,17.76,17.78,186834.0,14.1121,14.1121,14.0095,14.0253,186834.0
2015-11-20 10:20:00,17.78,17.86,17.76,17.83,152439.0,14.0253,14.0884,14.0095,14.0647,152439.0
2015-11-20 10:30:00,17.82,17.89,17.75,17.88,120694.0,14.0568,14.1121,14.0016,14.1042,120694.0
2015-11-20 10:40:00,17.87,17.87,17.76,17.79,104404.0,14.0963,14.0963,14.0095,14.0332,104404.0
2015-11-20 10:50:00,17.78,17.85,17.7,17.71,109949.0,14.0253,14.0805,13.9622,13.9701,109949.0
2015-11-20 11:00:00,17.72,17.8,17.71,17.78,77893.0,13.978,14.0411,13.9701,14.0253,77893.0
2015-11-20 11:10:00,17.79,17.8,17.76,17.8,63707.0,14.0332,14.0411,14.0095,14.0411,63707.0
2015-11-20 11:20:00,17.8,17.83,17.76,17.77,90611.0,14.0411,14.0647,14.0095,14.0174,90611.0
2015-11-20 11:30:00,17.77,17.8,17.73,17.74,98694.0,14.0174,14.0411,13.9859,13.9937,98694.0
2015-11-20 11:40:00,17.74,17.75,17.7,17.72,68614.0,13.9937,14.0016,13.9622,13.978,68614.0
2015-11-20 11:50:00,17.73,17.75,17.69,17.71,103786.0,13.9859,14.0016,13.9543,13.9701,103786.0
2015-11-20 12:00:00,17.71,17.76,17.69,17.71,126319.0,13.9701,14.0095,13.9543,13.9701,126319.0
2015-11-20 12:10:00,17.71,17.75,17.7,17.75,54648.0,13.9701,14.0016,13.9622,14.0016,54648.0
2015-11-20 12:20:00,17.74,17.75,17.71,17.73,62184.0,13.9937,14.0016,13.9701,13.9859,62184.0
2015-11-20 12:30:00,17.73,17.76,17.71,17.73,92987.0,13.9859,14.0095,13.9701,13.9859,92987.0
2015-11-20 12:40:00,17.73,17.76,17.71,17.73,67450.0,13.9859,14.0095,13.9701,13.9859,67450.0
2015-11-20 12:50:00,17.73,17.75,17.7,17.71,65709.0,13.9859,14.0016,13.9622,13.9701,65709.0
2015-11-20 13:00:00,17.71,17.74,17.7,17.73,71460.0,13.9701,13.9937,13.9622,13.9859,71460.0
2015-11-20 13:10:00,17.73,17.74,17.69,17.73,90520.0,13.9859,13.9937,13.9543,13.9859,90520.0
2015-11-20 13:20:00,17.73,17.74,17.7,17.71,80251.0,13.9859,13.9937,13.9622,13.9701,80251.0
2015-11-20 13:30:00,17.71,17.73,17.7,17.71,90595.0,13.9701,13.9859,13.9622,13.9701,90595.0
2015-11-20 13:40:00,17.71,17.73,17.71,17.71,74106.0,13.9701,13.9859,13.9701,13.9701,74106.0
2015-11-20 13:50:00,17.71,17.75,17.71,17.72,63356.0,13.9701,14.0016,13.9701,13.978,63356.0
2015-11-20 14:00:00,17.73,17.75,17.7,17.73,107786.0,13.9859,14.0016,13.9622,13.9859,107786.0
2015-11-20 14:10:00,17.73,17.76,17.73,17.73,71688.0,13.9859,14.0095,13.9859,13.9859,71688.0
2015-11-20 14:20:00,17.74,17.75,17.69,17.73,101748.0,13.9937,14.0016,13.9543,13.9859,101748.0
2015-11-20 14:30:00,17.73,17.74,17.68,17.7,67718.0,13.9859,13.9937,13.9464,13.9622,67718.0
2015-11-20 14:40:00,17.7,17.7,17.62,17.63,74128.0,13.9622,13.9622,13.8991,13.907,74128.0
2015-11-20 14:50:00,17.62,17.66,17.61,17.64,78663.0,13.8991,13.9306,13.8912,13.9149,78663.0
2015-11-20 15:00:00,17.64,17.68,17.6,17.61,90730.0,13.9149,13.9464,13.8833,13.8912,90730.0
2015-11-20 15:10:00,17.6,17.62,17.58,17.62,96270.0,13.8833,13.8991,13.8675,13.8991,96270.0
2015-11-20 15:20:00,17.62,17.65,17.6,17.61,137499.0,13.8991,13.9227,13.8833,13.8912,137499.0
2015-11-20 15:30:00,17.61,17.71,17.61,17.69,227622.0,13.8912,13.9701,13.8912,13.9543,227622.0
2015-11-20 15:40:00,17.68,17.71,17.66,17.69,201018.0,13.9464,13.9701,13.9306,13.9543,201018.0
2015-11-20 15:50:00,17.7,17.75,17.68,17.73,1003223.0,13.9622,14.0016,13.9464,13.9859,1003223.0
2015-11-23 09:30:00,17.54,17.56,17.23,17.29,334920.0,13.836,13.8518,13.5914,13.6388,334920.0
2015-11-23 09:40:00,17.29,17.55,17.23,17.45,189068.0,13.6388,13.8439,13.5914,13.765,189068.0
2015-11-23 09:50:00,17.45,17.46,17.28,17.29,246565.0,13.765,13.7729,13.6309,13.6388,246565.0
2015-11-23 10:00:00,17.3,17.34,17.26,17.29,213507.0,13.6467,13.6782,13.6151,13.6388,213507.0
2015-11-23 10:10:00,17.3,17.45,17.28,17.45,190902.0,13.6467,13.765,13.6309,13.765,190902.0
2015-11-23 10:20:00,17.45,17.52,17.36,17.47,194562.0,13.765,13.8202,13.694,13.7808,194562.0
2015-11-23 10:30:00,17.47,17.49,17.38,17.39,110628.0,13.7808,13.7965,13.7098,13.7177,110628.0
2015-11-23 10:40:00,17.39,17.41,17.34,17.39,106522.0,13.7177,13.7334,13.6782,13.7177,106522.0
2015-11-23 10:50:00,17.39,17.45,17.39,17.39,160642.0,13.7177,13.765,13.7177,13.7177,160642.0
2015-11-23 11:00:00,17.39,17.49,17.39,17.47,75322.0,13.7177,13.7965,13.7177,13.7808,75322.0
2015-11-23 11:10:00,17.48,17.51,17.46,17.48,79418.0,13.7886,13.8123,13.7729,13.7886,79418.0
2015-11-23 11:20:00,17.48,17.51,17.45,17.49,108641.0,13.7886,13.8123,13.765,13.7965,108641.0
2015-11-23 11:30:00,17.5,17.58,17.49,17.57,169633.0,13.8044,13.8675,13.7965,13.8596,169633.0
2015-11-23 11:40:00,17.57,17.58,17.55,17.57,101543.0,13.8596,13.8675,13.8439,13.8596,101543.0
2015-11-23 11:50:00,17.57,17.59,17.55,17.55,54994.0,13.8596,13.8754,13.8439,13.8439,54994.0
2015-11-23 12:00:00,17.55,17.56,17.49,17.49,126851.0,13.8439,13.8518,13.7965,13.7965,126851.0
2015-11-23 12:10:00,17.5,17.53,17.49,17.53,105576.0,13.8044,13.8281,13.7965,13.8281,105576.0
2015-11-23 12:20:00,17.53,17.55,17.49,17.51,79758.0,13.8281,13.8439,13.7965,13.8123,79758.0
2015-11-23 12:30:00,17.51,17.53,17.51,17.53,35513.0,13.8123,13.8281,13.8123,13.8281,35513.0
2015-11-23 12:40:00,17.53,17.54,17.48,17.49,65396.0,13.8281,13.836,13.7886,13.7965,65396.0
2015-11-23 12:50:00,17.49,17.5,17.46,17.5,41907.0,13.7965,13.8044,13.7729,13.8044,41907.0
2015-11-23 13:00:00,17.49,17.52,17.48,17.48,53299.0,13.7965,13.8202,13.7886,13.7886,53299.0
2015-11-23 13:10:00,17.48,17.53,17.48,17.53,40154.0,13.7886,13.8281,13.7886,13.8281,40154.0
2015-11-23 13:20:00,17.53,17.59,17.52,17.57,77492.0,13.8281,13.8754,13.8202,13.8596,77492.0
2015-11-23 13:30:00,17.56,17.57,17.52,17.55,42725.0,13.8518,13.8596,13.8202,13.8439,42725.0
2015-11-23 13:40:00,17.55,17.58,17.53,17.58,60043.0,13.8439,13.8675,13.8281,13.8675,60043.0
2015-11-23 13:50:00,17.59,17.61,17.58,17.61,31423.0,13.8754,13.8912,13.8675,13.8912,31423.0
2015-11-23 14:00:00,17.61,17.64,17.59,17.64,173265.0,13.8912,13.9149,13.8754,13.9149,173265.0
2015-11-23 14:10:00,17.64,17.66,17.63,17.65,150822.0,13.9149,13.9306,13.907,13.9227,150822.0
2015-11-23 14:20:00,17.65,17.67,17.62,17.62,223407.0,13.9227,13.9385,13.8991,13.8991,223407.0
2015-11-23 14:30:00,17.62,17.64,17.62,17.63,102312.0,13.8991,13.9149,13.8991,13.907,102312.0
2015-11-23 14:40:00,17.63,17.63,17.54,17.54,59850.0,13.907,13.907,13.836,13.836,59850.0
2015-11-23 14:50:00,17.54,17.57,17.53,17.56,55628.0,13.836,13.8596,13.8281,13.8518,55628.0
2015-11-23 15:00:00,17.57,17.59,17.55,17.57,69514.0,13.8596,13.8754,13.8439,13.8596,69514.0
2015-11-23 15:10:00,17.57,17.58,17.54,17.54,65124.0,13.8596,13.8675,13.836,13.836,65124.0
2015-11-23 15:20:00,17.54,17.55,17.54,17.55,73890.0,13.836,13.8439,13.836,13.8439,73890.0
2015-11-23 15:30:00,17.55,17.59,17.55,17.57,121629.0,13.8439,13.8754,13.8439,13.8596,121629.0
2015-11-23 15:40:00,17.57,17.6,17.55,17.58,103347.0,13.8596,13.8833,13.8439,13.8675,103347.0
2015-11-23 15:50:00,17.59,17.62,17.54,17.56,447002.0,13.8754,13.8991,13.836,13.8518,447002.0
2015-11-24 09:30:00,17.82,17.93,17.72,17.8,340774.0,14.0568,14.1436,13.978,14.0411,340774.0
2015-11-24 09:40:00,17.81,17.92,17.7,17.71,204121.0,14.049,14.1357,13.9622,13.9701,204121.0
2015-11-24 09:50:00,17.72,17.74,17.63,17.63,110997.0,13.978,13.9937,13.907,13.907,110997.0
2015-11-24 10:00:00,17.63,17.76,17.63,17.73,139272.0,13.907,14.0095,13.907,13.9859,139272.0
2015-11-24 10:10:00,17.72,17.73,17.62,17.63,190988.0,13.978,13.9859,13.8991,13.907,190988.0
2015-11-24 10:20:00,17.62,17.64,17.58,17.62,103817.0,13.8991,13.9149,13.8675,13.8991,103817.0
2015-11-24 10:30:00,17.63,17.73,17.61,17.66,75493.0,13.907,13.9859,13.8912,13.9306,75493.0
2015-11-24 10:40:00,17.66,17.71,17.65,17.66,94183.0,13.9306,13.9701,13.9227,13.9306,94183.0
2015-11-24 10:50:00,17.67,17.77,17.65,17.75,100467.0,13.9385,14.0174,13.9227,14.0016,100467.0
2015-11-24 11:00:00,17.76,17.83,17.74,17.78,83667.0,14.0095,14.0647,13.9937,14.0253,83667.0
2015-11-24 11:10:00,17.79,17.82,17.72,17.76,72335.0,14.0332,14.0568,13.978,14.0095,72335.0
2015-11-24 11:20:00,17.76,17.81,17.72,17.81,96989.0,14.0095,14.049,13.978,14.049,96989.0
2015-11-24 11:30:00,17.81,17.88,17.8,17.86,235178.0,14.049,14.1042,14.0411,14.0884,235178.0
2015-11-24 11:40:00,17.86,17.93,17.83,17.93,102414.0,14.0884,14.1436,14.0647,14.1436,102414.0
2015-11-24 11:50:00,17.93,18.0,17.93,17.97,120534.0,14.1436,14.1988,14.1436,14.1752,120534.0
2015-11-24 12:00:00,17.98,18.15,17.98,18.11,146784.0,14.1831,14.3172,14.1831,14.2856,146784.0
2015-11-24 12:10:00,18.11,18.12,18.06,18.06,119288.0,14.2856,14.2935,14.2462,14.2462,119288.0
2015-11-24 12:20:00,18.07,18.07,17.98,18.06,116423.0,14.2541,14.2541,14.1831,14.2462,116423.0
2015-11-24 12:30:00,18.06,18.13,18.03,18.13,354029.0,14.2462,14.3014,14.2225,14.3014,354029.0
2015-11-24 12:40:00,18.13,18.13,18.05,18.07,67192.0,14.3014,14.3014,14.2383,14.2541,67192.0
2015-11-24 12:50:00,18.08,18.11,18.05,18.06,76368.0,14.2619,14.2856,14.2383,14.2462,76368.0
2015-11-24 13:00:00,18.05,18.09,18.04,18.07,127931.0,14.2383,14.2698,14.2304,14.2541,127931.0
2015-11-24 13:10:00,18.07,18.08,18.01,18.03,65108.0,14.2541,14.2619,14.2067,14.2225,65108.0
2015-11-24 13:20:00,18.03,18.05,18.02,18.03,145019.0,14.2225,14.2383,14.2146,14.2225,145019.0
2015-11-24 13:30:00,18.03,18.07,18.0,18.07,148879.0,14.2225,14.2541,14.1988,14.2541,148879.0
2015-11-24 13:40:00,18.07,18.09,18.06,18.08,62846.0,14.2541,14.2698,14.2462,14.2619,62846.0
2015-11-24 13:50:00,18.07,18.11,18.05,18.08,120624.0,14.2541,14.2856,14.2383,14.2619,120624.0
2015-11-24 14:00:00,18.09,18.14,18.07,18.12,79063.0,14.2698,14.3093,14.2541,14.2935,79063.0
2015-11-24 14:10:00,18.12,18.13,18.07,18.09,65507.0,14.2935,14.3014,14.2541,14.2698,65507.0
2015-11-24 14:20:00,18.1,18.1,18.06,18.08,70205.0,14.2777,14.2777,14.2462,14.2619,70205.0
2015-11-24 14:30:00,18.07,18.09,18.06,18.09,52987.0,14.2541,14.2698,14.2462,14.2698,52987.0
2015-11-24 14:40:00,18.09,18.09,18.05,18.06,64033.0,14.2698,14.2698,14.2383,14.2462,64033.0
2015-11-24 14:50:00,18.07,18.08,18.05,18.05,116004.0,14.2541,14.2619,14.2383,14.2383,116004.0
2015-11-24 15:00:00,18.06,18.06,18.03,18.04,91162.0,14.2462,14.2462,14.2225,14.2304,91162.0
2015-11-24 15:10:00,18.04,18.05,18.02,18.04,107125.0,14.2304,14.2383,14.2146,14.2304,107125.0
2015-11-24 15:20:00,18.03,18.08,18.03,18.07,117194.0,14.2225,14.2619,14.2225,14.2541,117194.0
2015-11-24 15:30:00,18.07,18.09,18.01,18.03,149384.0,14.2541,14.2698,14.2067,14.2225,149384.0
2015-11-24 15:40:00,18.04,18.04,17.98,17.98,211739.0,14.2304,14.2304,14.1831,14.1831,211739.0
2015-11-24 15:50:00,17.98,18.02,17.96,18.01,487191.0,14.1831,14.2146,14.1673,14.2067,487191.0
2015-11-25 09:30:00,17.71,17.83,17.67,17.75,156271.0,13.9701,14.0647,13.9385,14.0016,156271.0
2015-11-25 09:40:00,17.77,17.85,17.68,17.84,123881.0,14.0174,14.0805,13.9464,14.0726,123881.0
2015-11-25 09:50:00,17.83,17.89,17.79,17.85,106239.0,14.0647,14.1121,14.0332,14.0805,106239.0
2015-11-25 10:00:00,17.85,17.87,17.73,17.87,108096.0,14.0805,14.0963,13.9859,14.0963,108096.0
2015-11-25 10:10:00,17.86,17.91,17.84,17.88,85319.0,14.0884,14.1278,14.0726,14.1042,85319.0
2015-11-25 10:20:00,17.89,18.02,17.88,18.02,122232.0,14.1121,14.2146,14.1042,14.2146,122232.0
2015-11-25 10:30:00,18.01,18.09,18.0,18.05,169832.0,14.2067,14.2698,14.1988,14.2383,169832.0
2015-11-25 10:40:00,18.04,18.18,18.04,18.16,125832.0,14.2304,14.3408,14.2304,14.325,125832.0
2015-11-25 10:50:00,18.16,18.18,18.11,18.13,71678.0,14.325,14.3408,14.2856,14.3014,71678.0
2015-11-25 11:00:00,18.14,18.25,18.14,18.2,226514.0,14.3093,14.396,14.3093,14.3566,226514.0
2015-11-25 11:10:00,18.21,18.21,18.08,18.13,164331.0,14.3645,14.3645,14.2619,14.3014,164331.0
2015-11-25 11:20:00,18.12,18.14,18.08,18.11,96482.0,14.2935,14.3093,14.2619,14.2856,96482.0
2015-11-25 11:30:00,18.11,18.14,18.09,18.11,67334.0,14.2856,14.3093,14.2698,14.2856,67334.0
2015-11-25 11:40:00,18.11,18.19,18.11,18.16,69426.0,14.2856,14.3487,14.2856,14.325,69426.0
2015-11-25 11:50:00,18.16,18.16,18.1,18.13,129420.0,14.325,14.325,14.2777,14.3014,129420.0
2015-11-25 12:00:00,18.13,18.14,18.11,18.14,161083.0,14.3014,14.3093,14.2856,14.3093,161083.0
2015-11-25 12:10:00,18.13,18.16,18.07,18.08,81521.0,14.3014,14.325,14.2541,14.2619,81521.0
2015-11-25 12:20:00,18.09,18.12,18.02,18.05,77090.0,14.2698,14.2935,14.2146,14.2383,77090.0
2015-11-25 12:30:00,18.05,18.08,18.02,18.04,98023.0,14.2383,14.2619,14.2146,14.2304,98023.0
2015-11-25 12:40:00,18.05,18.06,18.01,18.03,57529.0,14.2383,14.2462,14.2067,14.2225,57529.0
2015-11-25 12:50:00,18.04,18.05,17.95,17.95,65896.0,14.2304,14.2383,14.1594,14.1594,65896.0
2015-11-25 13:00:00,17.95,18.02,17.94,17.98,59623.0,14.1594,14.2146,14.1515,14.1831,59623.0
2015-11-25 13:10:00,17.98,18.03,17.98,18.02,44996.0,14.1831,14.2225,14.1831,14.2146,44996.0
2015-11-25 13:20:00,18.02,18.05,17.9,17.91,83176.0,14.2146,14.2383,14.12,14.1278,83176.0
2015-11-25 13:30:00,17.91,17.92,17.82,17.86,89154.0,14.1278,14.1357,14.0568,14.0884,89154.0
2015-11-25 13:40:00,17.85,17.85,17.8,17.81,96375.0,14.0805,14.0805,14.0411,14.049,96375.0
2015-11-25 13:50:00,17.81,17.9,17.8,17.88,82766.0,14.049,14.12,14.0411,14.1042,82766.0
2015-11-25 14:00:00,17.89,17.93,17.77,17.78,69415.0,14.1121,14.1436,14.0174,14.0253,69415.0
2015-11-25 14:10:00,17.78,17.83,17.77,17.8,78177.0,14.0253,14.0647,14.0174,14.0411,78177.0
2015-11-25 14:20:00,17.81,17.87,17.81,17.85,76969.0,14.049,14.0963,14.049,14.0805,76969.0
2015-11-25 14:30:00,17.85,17.87,17.83,17.85,62517.0,14.0805,14.0963,14.0647,14.0805,62517.0
2015-11-25 14:40:00,17.85,17.87,17.8,17.83,60295.0,14.0805,14.0963,14.0411,14.0647,60295.0
2015-11-25 14:50:00,17.84,17.87,17.82,17.86,51715.0,14.0726,14.0963,14.0568,14.0884,51715.0
2015-11-25 15:00:00,17.87,17.96,17.87,17.95,108594.0,14.0963,14.1673,14.0963,14.1594,108594.0
2015-11-25 15:10:00,17.95,17.97,17.91,17.94,91339.0,14.1594,14.1752,14.1278,14.1515,91339.0
2015-11-25 15:20:00,17.94,17.97,17.92,17.96,70139.0,14.1515,14.1752,14.1357,14.1673,70139.0
2015-11-25 15:30:00,17.96,17.98,17.93,17.98,84412.0,14.1673,14.1831,14.1436,14.1831,84412.0
2015-11-25 15:40:00,17.98,18.0,17.93,17.94,176451.0,14.1831,14.1988,14.1436,14.1515,176451.0
2015-11-25 15:50:00,17.94,17.95,17.91,17.91,297425.0,14.1515,14.1594,14.1278,14.1278,297425.0
2015-11-27 09:30:00,17.5,17.63,17.31,17.58,347891.0,13.8044,13.907,13.6545,13.8675,347891.0
2015-11-27 09:40:00,17.58,17.59,17.47,17.54,226670.0,13.8675,13.8754,13.7808,13.836,226670.0
2015-11-27 09:50:00,17.54,17.54,17.45,17.5,137544.0,13.836,13.836,13.765,13.8044,137544.0
2015-11-27 10:00:00,17.5,17.5,17.44,17.44,162228.0,13.8044,13.8044,13.7571,13.7571,162228.0
2015-11-27 10:10:00,17.45,17.45,17.34,17.38,144136.0,13.765,13.765,13.6782,13.7098,144136.0
2015-11-27 10:20:00,17.38,17.39,17.28,17.29,146939.0,13.7098,13.7177,13.6309,13.6388,146939.0
2015-11-27 10:30:00,17.29,17.39,17.24,17.39,220290.0,13.6388,13.7177,13.5993,13.7177,220290.0
2015-11-27 10:40:00,17.39,17.46,17.37,17.37,135000.0,13.7177,13.7729,13.7019,13.7019,135000.0
2015-11-27 10:50:00,17.38,17.38,17.27,17.29,117828.0,13.7098,13.7098,13.623,13.6388,117828.0
2015-11-27 11:00:00,17.29,17.33,17.27,17.32,127446.0,13.6388,13.6703,13.623,13.6624,127446.0
2015-11-27 11:10:00,17.32,17.33,17.29,17.33,101347.0,13.6624,13.6703,13.6388,13.6703,101347.0
2015-11-27 11:20:00,17.33,17.35,17.32,17.35,91334.0,13.6703,13.6861,13.6624,13.6861,91334.0
2015-11-27 11:30:00,17.34,17.44,17.34,17.43,104921.0,13.6782,13.7571,13.6782,13.7492,104921.0
2015-11-27 11:40:00,17.43,17.45,17.42,17.43,106167.0,13.7492,13.765,13.7413,13.7492,106167.0
2015-11-27 11:50:00,17.43,17.46,17.42,17.45,72967.0,13.7492,13.7729,13.7413,13.765,72967.0
2015-11-27 12:00:00,17.45,17.46,17.42,17.44,129696.0,13.765,13.7729,13.7413,13.7571,129696.0
2015-11-27 12:10:00,17.44,17.45,17.41,17.43,86650.0,13.7571,13.765,13.7334,13.7492,86650.0
2015-11-27 12:20:00,17.42,17.43,17.38,17.4,93101.0,13.7413,13.7492,13.7098,13.7255,93101.0
2015-11-27 12:30:00,17.39,17.47,17.39,17.46,131575.0,13.7177,13.7808,13.7177,13.7729,131575.0
2015-11-27 12:40:00,17.47,17.48,17.45,17.48,151439.0,13.7808,13.7886,13.765,13.7886,151439.0
2015-11-27 12:50:00,17.48,17.49,17.38,17.39,764379.0,13.7886,13.7965,13.7098,13.7177,764379.0
2015-11-30 09:30:00,17.59,17.65,17.48,17.55,432130.0,13.8754,13.9227,13.7886,13.8439,432130.0
2015-11-30 09:40:00,17.55,17.73,17.53,17.71,256231.0,13.8439,13.9859,13.8281,13.9701,256231.0
2015-11-30 09:50:00,17.71,17.77,17.69,17.73,126363.0,13.9701,14.0174,13.9543,13.9859,126363.0
2015-11-30 10:00:00,17.73,17.93,17.72,17.89,196425.0,13.9859,14.1436,13.978,14.1121,196425.0
2015-11-30 10:10:00,17.89,17.92,17.8,17.87,143947.0,14.1121,14.1357,14.0411,14.0963,143947.0
2015-11-30 10:20:00,17.87,18.05,17.87,18.01,207039.0,14.0963,14.2383,14.0963,14.2067,207039.0
2015-11-30 10:30:00,18.01,18.11,17.99,18.11,172000.0,14.2067,14.2856,14.1909,14.2856,172000.0
2015-11-30 10:40:00,18.1,18.13,18.09,18.12,126914.0,14.2777,14.3014,14.2698,14.2935,126914.0
2015-11-30 10:50:00,18.12,18.12,17.93,17.95,188183.0,14.2935,14.2935,14.1436,14.1594,188183.0
2015-11-30 11:00:00,17.96,18.03,17.92,18.02,254377.0,14.1673,14.2225,14.1357,14.2146,254377.0
2015-11-30 11:10:00,18.03,18.1,18.02,18.04,173373.0,14.2225,14.2777,14.2146,14.2304,173373.0
2015-11-30 11:20:00,18.05,18.1,18.05,18.05,185961.0,14.2383,14.2777,14.2383,14.2383,185961.0
2015-11-30 11:30:00,18.05,18.13,18.04,18.13,144754.0,14.2383,14.3014,14.2304,14.3014,144754.0
2015-11-30 11:40:00,18.13,18.14,18.09,18.1,145388.0,14.3014,14.3093,14.2698,14.2777,145388.0
2015-11-30 11:50:00,18.09,18.1,18.06,18.08,74035.0,14.2698,14.2777,14.2462,14.2619,74035.0
2015-11-30 12:00:00,18.07,18.13,18.05,18.08,109244.0,14.2541,14.3014,14.2383,14.2619,109244.0
2015-11-30 12:10:00,18.08,18.15,18.07,18.14,63844.0,14.2619,14.3172,14.2541,14.3093,63844.0
2015-11-30 12:20:00,18.15,18.16,18.12,18.16,65907.0,14.3172,14.325,14.2935,14.325,65907.0
2015-11-30 12:30:00,18.16,18.16,18.08,18.08,64383.0,14.325,14.325,14.2619,14.2619,64383.0
2015-11-30 12:40:00,18.08,18.11,18.07,18.1,57303.0,14.2619,14.2856,14.2541,14.2777,57303.0
2015-11-30 12:50:00,18.1,18.11,18.02,18.03,106492.0,14.2777,14.2856,14.2146,14.2225,106492.0
2015-11-30 13:00:00,18.03,18.12,18.03,18.1,184604.0,14.2225,14.2935,14.2225,14.2777,184604.0
2015-11-30 13:10:00,18.11,18.11,18.08,18.1,37146.0,14.2856,14.2856,14.2619,14.2777,37146.0
2015-11-30 13:20:00,18.11,18.17,18.09,18.17,83528.0,14.2856,14.3329,14.2698,14.3329,83528.0
2015-11-30 13:30:00,18.17,18.2,18.16,18.16,55395.0,14.3329,14.3566,14.325,14.325,55395.0
2015-11-30 13:40:00,18.17,18.18,18.13,18.16,63371.0,14.3329,14.3408,14.3014,14.325,63371.0
2015-11-30 13:50:00,18.17,18.18,18.13,18.16,70021.0,14.3329,14.3408,14.3014,14.325,70021.0
2015-11-30 14:00:00,18.16,18.19,18.16,18.17,145946.0,14.325,14.3487,14.325,14.3329,145946.0
2015-11-30 14:10:00,18.17,18.18,18.16,18.17,61506.0,14.3329,14.3408,14.325,14.3329,61506.0
2015-11-30 14:20:00,18.17,18.18,18.1,18.11,78629.0,14.3329,14.3408,14.2777,14.2856,78629.0
2015-11-30 14:30:00,18.11,18.14,18.1,18.13,47207.0,14.2856,14.3093,14.2777,14.3014,47207.0
2015-11-30 14:40:00,18.13,18.2,18.12,18.2,105231.0,14.3014,14.3566,14.2935,14.3566,105231.0
2015-11-30 14:50:00,18.2,18.25,18.16,18.18,383548.0,14.3566,14.396,14.325,14.3408,383548.0
2015-11-30 15:00:00,18.19,18.26,18.18,18.25,230190.0,14.3487,14.4039,14.3408,14.396,230190.0
2015-11-30 15:10:00,18.26,18.36,18.25,18.34,307518.0,14.4039,14.4828,14.396,14.467,307518.0
2015-11-30 15:20:00,18.33,18.44,18.33,18.44,376952.0,14.4591,14.5459,14.4591,14.5459,376952.0
2015-11-30 15:30:00,18.44,18.45,18.37,18.45,579655.0,14.5459,14.5538,14.4907,14.5538,579655.0
2015-11-30 15:40:00,18.45,18.52,18.45,18.5,691592.0,14.5538,14.609,14.5538,14.5932,691592.0
2015-11-30 15:50:00,18.5,18.5,18.39,18.42,1235374.0,14.5932,14.5932,14.5065,14.5301,1235374.0
2015-12-01 09:30:00,18.28,18.28,17.97,18.02,501926.0,14.4197,14.4197,14.1752,14.2146,501926.0
2015-12-01 09:40:00,18.03,18.05,17.85,17.89,315707.0,14.2225,14.2383,14.0805,14.1121,315707.0
2015-12-01 09:50:00,17.9,18.03,17.85,17.85,207567.0,14.12,14.2225,14.0805,14.0805,207567.0
2015-12-01 10:00:00,17.86,18.03,17.85,18.0,374636.0,14.0884,14.2225,14.0805,14.1988,374636.0
2015-12-01 10:10:00,18.0,18.16,17.97,18.11,245569.0,14.1988,14.325,14.1752,14.2856,245569.0
2015-12-01 10:20:00,18.11,18.11,18.0,18.1,210675.0,14.2856,14.2856,14.1988,14.2777,210675.0
2015-12-01 10:30:00,18.1,18.13,17.94,17.95,215060.0,14.2777,14.3014,14.1515,14.1594,215060.0
2015-12-01 10:40:00,17.95,18.0,17.94,17.98,303622.0,14.1594,14.1988,14.1515,14.1831,303622.0
2015-12-01 10:50:00,17.97,17.98,17.9,17.91,138968.0,14.1752,14.1831,14.12,14.1278,138968.0
2015-12-01 11:00:00,17.92,17.92,17.86,17.91,131747.0,14.1357,14.1357,14.0884,14.1278,131747.0
2015-12-01 11:10:00,17.91,17.92,17.85,17.92,163293.0,14.1278,14.1357,14.0805,14.1357,163293.0
2015-12-01 11:20:00,17.91,17.96,17.88,17.92,115268.0,14.1278,14.1673,14.1042,14.1357,115268.0
2015-12-01 11:30:00,17.93,17.98,17.93,17.98,119239.0,14.1436,14.1831,14.1436,14.1831,119239.0
2015-12-01 11:40:00,17.98,18.05,17.97,17.99,105972.0,14.1831,14.2383,14.1752,14.1909,105972.0
2015-12-01 11:50:00,17.99,18.04,17.99,18.02,113362.0,14.1909,14.2304,14.1909,14.2146,113362.0
2015-12-01 12:00:00,18.02,18.03,17.93,17.94,105539.0,14.2146,14.2225,14.1436,14.1515,105539.0
2015-12-01 12:10:00,17.95,18.01,17.92,18.01,102470.0,14.1594,14.2067,14.1357,14.2067,102470.0
2015-12-01 12:20:00,18.0,18.03,17.92,17.98,92394.0,14.1988,14.2225,14.1357,14.1831,92394.0
2015-12-01 12:30:00,17.98,18.01,17.95,17.96,81261.0,14.1831,14.2067,14.1594,14.1673,81261.0
2015-12-01 12:40:00,17.95,17.98,17.94,17.96,81385.0,14.1594,14.1831,14.1515,14.1673,81385.0
2015-12-01 12:50:00,17.96,17.97,17.93,17.93,76968.0,14.1673,14.1752,14.1436,14.1436,76968.0
2015-12-01 13:00:00,17.93,17.94,17.91,17.92,47321.0,14.1436,14.1515,14.1278,14.1357,47321.0
2015-12-01 13:10:00,17.92,17.96,17.92,17.94,75154.0,14.1357,14.1673,14.1357,14.1515,75154.0
2015-12-01 13:20:00,17.94,18.02,17.94,18.02,153929.0,14.1515,14.2146,14.1515,14.2146,153929.0
2015-12-01 13:30:00,18.01,18.17,18.01,18.16,265488.0,14.2067,14.3329,14.2067,14.325,265488.0
2015-12-01 13:40:00,18.17,18.26,18.16,18.26,191719.0,14.3329,14.4039,14.325,14.4039,191719.0
2015-12-01 13:50:00,18.26,18.29,18.18,18.19,199794.0,14.4039,14.4276,14.3408,14.3487,199794.0
2015-12-01 14:00:00,18.19,18.36,18.19,18.34,192317.0,14.3487,14.4828,14.3487,14.467,192317.0
2015-12-01 14:10:00,18.34,18.45,18.29,18.31,228663.0,14.467,14.5538,14.4276,14.4434,228663.0
2015-12-01 14:20:00,18.31,18.35,18.27,18.32,163423.0,14.4434,14.4749,14.4118,14.4513,163423.0
2015-12-01 14:30:00,18.33,18.34,18.26,18.3,86923.0,14.4591,14.467,14.4039,14.4355,86923.0
2015-12-01 14:40:00,18.3,18.39,18.3,18.37,111715.0,14.4355,14.5065,14.4355,14.4907,111715.0
2015-12-01 14:50:00,18.37,18.38,18.33,18.33,103781.0,14.4907,14.4986,14.4591,14.4591,103781.0
2015-12-01 15:00:00,18.33,18.39,18.33,18.39,143911.0,14.4591,14.5065,14.4591,14.5065,143911.0
2015-12-01 15:10:00,18.39,18.39,18.29,18.33,171854.0,14.5065,14.5065,14.4276,14.4591,171854.0
2015-12-01 15:20:00,18.33,18.33,18.25,18.3,204124.0,14.4591,14.4591,14.396,14.4355,204124.0
2015-12-01 15:30:00,18.3,18.33,18.26,18.31,212598.0,14.4355,14.4591,14.4039,14.4434,212598.0
2015-12-01 15:40:00,18.31,18.37,18.3,18.33,329698.0,14.4434,14.4907,14.4355,14.4591,329698.0
2015-12-01 15:50:00,18.33,18.4,18.32,18.39,630728.0,14.4591,14.5144,14.4513,14.5065,630728.0
2015-12-02 09:30:00,18.06,18.18,17.98,18.1,424451.0,14.2462,14.3408,14.1831,14.2777,424451.0
2015-12-02 09:40:00,18.1,18.14,17.93,18.05,334132.0,14.2777,14.3093,14.1436,14.2383,334132.0
2015-12-02 09:50:00,18.04,18.14,17.95,18.11,228775.0,14.2304,14.3093,14.1594,14.2856,228775.0
2015-12-02 10:00:00,18.12,18.25,18.05,18.23,272834.0,14.2935,14.396,14.2383,14.3803,272834.0
2015-12-02 10:10:00,18.23,18.36,18.21,18.28,190197.0,14.3803,14.4828,14.3645,14.4197,190197.0
2015-12-02 10:20:00,18.29,18.39,18.25,18.25,121848.0,14.4276,14.5065,14.396,14.396,121848.0
2015-12-02 10:30:00,18.23,18.31,18.18,18.27,219296.0,14.3803,14.4434,14.3408,14.4118,219296.0
2015-12-02 10:40:00,18.26,18.29,18.18,18.27,121116.0,14.4039,14.4276,14.3408,14.4118,121116.0
2015-12-02 10:50:00,18.27,18.28,18.14,18.15,106495.0,14.4118,14.4197,14.3093,14.3172,106495.0
2015-12-02 11:00:00,18.15,18.16,18.11,18.13,64233.0,14.3172,14.325,14.2856,14.3014,64233.0
2015-12-02 11:10:00,18.13,18.13,18.07,18.08,71786.0,14.3014,14.3014,14.2541,14.2619,71786.0
2015-12-02 11:20:00,18.07,18.11,18.07,18.08,95238.0,14.2541,14.2856,14.2541,14.2619,95238.0
2015-12-02 11:30:00,18.08,18.1,18.04,18.09,120968.0,14.2619,14.2777,14.2304,14.2698,120968.0
2015-12-02 11:40:00,18.09,18.1,18.01,18.05,159976.0,14.2698,14.2777,14.2067,14.2383,159976.0
2015-12-02 11:50:00,18.06,18.1,18.05,18.09,88300.0,14.2462,14.2777,14.2383,14.2698,88300.0
2015-12-02 12:00:00,18.08,18.08,17.96,17.98,118145.0,14.2619,14.2619,14.1673,14.1831,118145.0
2015-12-02 12:10:00,17.98,17.98,17.92,17.92,101017.0,14.1831,14.1831,14.1357,14.1357,101017.0
2015-12-02 12:20:00,17.92,17.93,17.78,17.81,189012.0,14.1357,14.1436,14.0253,14.049,189012.0
2015-12-02 12:30:00,17.81,17.89,17.77,17.87,134208.0,14.049,14.1121,14.0174,14.0963,134208.0
2015-12-02 12:40:00,17.88,17.95,17.87,17.93,103600.0,14.1042,14.1594,14.0963,14.1436,103600.0
2015-12-02 12:50:00,17.94,17.99,17.9,17.96,134177.0,14.1515,14.1909,14.12,14.1673,134177.0
2015-12-02 13:00:00,17.96,18.02,17.94,18.0,102333.0,14.1673,14.2146,14.1515,14.1988,102333.0
2015-12-02 13:10:00,18.0,18.06,17.99,18.03,130108.0,14.1988,14.2462,14.1909,14.2225,130108.0
2015-12-02 13:20:00,18.03,18.08,18.02,18.04,57030.0,14.2225,14.2619,14.2146,14.2304,57030.0
2015-12-02 13:30:00,18.04,18.05,17.96,17.97,89790.0,14.2304,14.2383,14.1673,14.1752,89790.0
2015-12-02 13:40:00,17.97,17.99,17.92,17.94,59369.0,14.1752,14.1909,14.1357,14.1515,59369.0
2015-12-02 13:50:00,17.94,18.02,17.94,18.02,67192.0,14.1515,14.2146,14.1515,14.2146,67192.0
2015-12-02 14:00:00,18.02,18.13,18.01,18.08,175208.0,14.2146,14.3014,14.2067,14.2619,175208.0
2015-12-02 14:10:00,18.08,18.1,18.0,18.05,204928.0,14.2619,14.2777,14.1988,14.2383,204928.0
2015-12-02 14:20:00,18.04,18.05,17.95,17.97,81949.0,14.2304,14.2383,14.1594,14.1752,81949.0
2015-12-02 14:30:00,17.96,17.97,17.85,17.87,105040.0,14.1673,14.1752,14.0805,14.0963,105040.0
2015-12-02 14:40:00,17.87,17.87,17.8,17.85,159741.0,14.0963,14.0963,14.0411,14.0805,159741.0
2015-12-02 14:50:00,17.85,17.89,17.8,17.81,108169.0,14.0805,14.1121,14.0411,14.049,108169.0
2015-12-02 15:00:00,17.81,17.82,17.78,17.79,100128.0,14.049,14.0568,14.0253,14.0332,100128.0
2015-12-02 15:10:00,17.8,17.87,17.79,17.87,160191.0,14.0411,14.0963,14.0332,14.0963,160191.0
2015-12-02 15:20:00,17.87,17.96,17.87,17.93,155302.0,14.0963,14.1673,14.0963,14.1436,155302.0
2015-12-02 15:30:00,17.93,17.95,17.91,17.94,116653.0,14.1436,14.1594,14.1278,14.1515,116653.0
2015-12-02 15:40:00,17.94,17.95,17.84,17.89,275782.0,14.1515,14.1594,14.0726,14.1121,275782.0
2015-12-02 15:50:00,17.89,17.9,17.84,17.86,485367.0,14.1121,14.12,14.0726,14.0884,485367.0
2015-12-03 09:30:00,18.09,18.34,18.03,18.32,428254.0,14.2698,14.467,14.2225,14.4513,428254.0
2015-12-03 09:40:00,18.31,18.45,18.28,18.37,231592.0,14.4434,14.5538,14.4197,14.4907,231592.0
2015-12-03 09:50:00,18.36,18.44,18.31,18.36,182921.0,14.4828,14.5459,14.4434,14.4828,182921.0
2015-12-03 10:00:00,18.37,18.45,18.27,18.3,198229.0,14.4907,14.5538,14.4118,14.4355,198229.0
2015-12-03 10:10:00,18.31,18.33,18.2,18.28,502724.0,14.4434,14.4591,14.3566,14.4197,502724.0
2015-12-03 10:20:00,18.29,18.48,18.28,18.44,273874.0,14.4276,14.5775,14.4197,14.5459,273874.0
2015-12-03 10:30:00,18.43,18.59,18.41,18.58,318139.0,14.538,14.6642,14.5223,14.6564,318139.0
2015-12-03 10:40:00,18.59,18.6,18.49,18.59,221188.0,14.6642,14.6721,14.5854,14.6642,221188.0
2015-12-03 10:50:00,18.6,18.6,18.53,18.6,117679.0,14.6721,14.6721,14.6169,14.6721,117679.0
2015-12-03 11:00:00,18.59,18.67,18.57,18.66,313622.0,14.6642,14.7273,14.6485,14.7195,313622.0
2015-12-03 11:10:00,18.66,18.67,18.56,18.58,135223.0,14.7195,14.7273,14.6406,14.6564,135223.0
2015-12-03 11:20:00,18.58,18.74,18.53,18.72,198802.0,14.6564,14.7826,14.6169,14.7668,198802.0
2015-12-03 11:30:00,18.71,18.83,18.69,18.81,221117.0,14.7589,14.8536,14.7431,14.8378,221117.0
2015-12-03 11:40:00,18.81,18.82,18.75,18.82,98368.0,14.8378,14.8457,14.7905,14.8457,98368.0
2015-12-03 11:50:00,18.82,18.85,18.8,18.84,87018.0,14.8457,14.8693,14.8299,14.8614,87018.0
2015-12-03 12:00:00,18.83,18.83,18.73,18.73,101883.0,14.8536,14.8536,14.7747,14.7747,101883.0
2015-12-03 12:10:00,18.73,18.83,18.7,18.79,111574.0,14.7747,14.8536,14.751,14.822,111574.0
2015-12-03 12:20:00,18.79,18.83,18.74,18.8,113752.0,14.822,14.8536,14.7826,14.8299,113752.0
2015-12-03 12:30:00,18.79,18.82,18.77,18.82,67958.0,14.822,14.8457,14.8062,14.8457,67958.0
2015-12-03 12:40:00,18.81,18.9,18.8,18.88,137624.0,14.8378,14.9088,14.8299,14.893,137624.0
2015-12-03 12:50:00,18.89,18.94,18.82,18.82,163558.0,14.9009,14.9403,14.8457,14.8457,163558.0
2015-12-03 13:00:00,18.82,18.86,18.77,18.8,138508.0,14.8457,14.8772,14.8062,14.8299,138508.0
2015-12-03 13:10:00,18.8,18.87,18.78,18.84,98692.0,14.8299,14.8851,14.8141,14.8614,98692.0
2015-12-03 13:20:00,18.84,18.92,18.83,18.9,95181.0,14.8614,14.9246,14.8536,14.9088,95181.0
2015-12-03 13:30:00,18.9,18.93,18.86,18.92,101396.0,14.9088,14.9324,14.8772,14.9246,101396.0
2015-12-03 13:40:00,18.92,18.93,18.82,18.86,102616.0,14.9246,14.9324,14.8457,14.8772,102616.0
2015-12-03 13:50:00,18.85,18.88,18.74,18.75,141248.0,14.8693,14.893,14.7826,14.7905,141248.0
2015-12-03 14:00:00,18.75,18.86,18.75,18.79,167096.0,14.7905,14.8772,14.7905,14.822,167096.0
2015-12-03 14:10:00,18.8,18.85,18.72,18.72,235253.0,14.8299,14.8693,14.7668,14.7668,235253.0
2015-12-03 14:20:00,18.71,18.72,18.55,18.59,191826.0,14.7589,14.7668,14.6327,14.6642,191826.0
2015-12-03 14:30:00,18.59,18.65,18.58,18.6,118060.0,14.6642,14.7116,14.6564,14.6721,118060.0
2015-12-03 14:40:00,18.6,18.65,18.54,18.65,124277.0,14.6721,14.7116,14.6248,14.7116,124277.0
2015-12-03 14:50:00,18.65,18.77,18.65,18.76,176291.0,14.7116,14.8062,14.7116,14.7983,176291.0
2015-12-03 15:00:00,18.76,18.77,18.68,18.7,126628.0,14.7983,14.8062,14.7352,14.751,126628.0
2015-12-03 15:10:00,18.7,18.73,18.67,18.69,119255.0,14.751,14.7747,14.7273,14.7431,119255.0
2015-12-03 15:20:00,18.69,18.72,18.68,18.69,114434.0,14.7431,14.7668,14.7352,14.7431,114434.0
2015-12-03 15:30:00,18.69,18.7,18.62,18.68,300942.0,14.7431,14.751,14.6879,14.7352,300942.0
2015-12-03 15:40:00,18.68,18.7,18.6,18.7,476130.0,14.7352,14.751,14.6721,14.751,476130.0
2015-12-03 15:50:00,18.7,18.74,18.68,18.71,851013.0,14.751,14.7826,14.7352,14.7589,851013.0
2015-12-04 09:30:00,18.94,19.27,18.87,19.23,701978.0,14.9403,15.2006,14.8851,15.1691,701978.0
2015-12-04 09:40:00,19.23,19.37,19.03,19.17,552708.0,15.1691,15.2795,15.0113,15.1218,552708.0
2015-12-04 09:50:00,19.17,19.52,19.17,19.44,929325.0,15.1218,15.3979,15.1218,15.3347,929325.0
2015-12-04 10:00:00,19.43,19.59,19.43,19.52,573082.0,15.3269,15.4531,15.3269,15.3979,573082.0
2015-12-04 10:10:00,19.51,19.84,19.5,19.8,582319.0,15.39,15.6503,15.3821,15.6187,582319.0
2015-12-04 10:20:00,19.8,19.84,19.55,19.8,488739.0,15.6187,15.6503,15.4215,15.6187,488739.0
2015-12-04 10:30:00,19.8,19.86,19.65,19.69,384637.0,15.6187,15.6661,15.5004,15.532,384637.0
2015-12-04 10:40:00,19.7,19.95,19.69,19.89,512690.0,15.5398,15.737,15.532,15.6897,512690.0
2015-12-04 10:50:00,19.89,19.93,19.78,19.88,261834.0,15.6897,15.7213,15.6029,15.6818,261834.0
2015-12-04 11:00:00,19.88,19.93,19.85,19.92,289174.0,15.6818,15.7213,15.6582,15.7134,289174.0
2015-12-04 11:10:00,19.92,19.99,19.9,19.99,290242.0,15.7134,15.7686,15.6976,15.7686,290242.0
2015-12-04 11:20:00,19.98,20.06,19.95,20.05,265761.0,15.7607,15.8238,15.737,15.8159,265761.0
2015-12-04 11:30:00,20.04,20.13,20.04,20.11,216138.0,15.808,15.879,15.808,15.8633,216138.0
2015-12-04 11:40:00,20.1,20.22,20.1,20.16,270032.0,15.8554,15.95,15.8554,15.9027,270032.0
2015-12-04 11:50:00,20.15,20.16,20.0,20.03,232495.0,15.8948,15.9027,15.7765,15.8002,232495.0
2015-12-04 12:00:00,20.03,20.08,19.96,20.01,207473.0,15.8002,15.8396,15.7449,15.7844,207473.0
2015-12-04 12:10:00,20.0,20.01,19.97,19.97,116974.0,15.7765,15.7844,15.7528,15.7528,116974.0
2015-12-04 12:20:00,19.98,20.0,19.9,19.91,197873.0,15.7607,15.7765,15.6976,15.7055,197873.0
2015-12-04 12:30:00,19.91,19.91,19.8,19.81,207042.0,15.7055,15.7055,15.6187,15.6266,207042.0
2015-12-04 12:40:00,19.81,19.87,19.78,19.82,147815.0,15.6266,15.6739,15.6029,15.6345,147815.0
2015-12-04 12:50:00,19.82,19.94,19.8,19.93,166767.0,15.6345,15.7292,15.6187,15.7213,166767.0
2015-12-04 13:00:00,19.93,20.03,19.92,19.97,175997.0,15.7213,15.8002,15.7134,15.7528,175997.0
2015-12-04 13:10:00,19.97,20.07,19.97,20.05,187799.0,15.7528,15.8317,15.7528,15.8159,187799.0
2015-12-04 13:20:00,20.05,20.19,20.05,20.17,237695.0,15.8159,15.9264,15.8159,15.9106,237695.0
2015-12-04 13:30:00,20.17,20.18,20.11,20.14,139640.0,15.9106,15.9185,15.8633,15.8869,139640.0
2015-12-04 13:40:00,20.13,20.14,19.99,19.99,187525.0,15.879,15.8869,15.7686,15.7686,187525.0
2015-12-04 13:50:00,19.99,20.0,19.93,19.97,250768.0,15.7686,15.7765,15.7213,15.7528,250768.0
2015-12-04 14:00:00,19.98,20.08,19.98,20.07,199998.0,15.7607,15.8396,15.7607,15.8317,199998.0
2015-12-04 14:10:00,20.07,20.1,20.03,20.06,120319.0,15.8317,15.8554,15.8002,15.8238,120319.0
2015-12-04 14:20:00,20.06,20.09,20.05,20.09,101622.0,15.8238,15.8475,15.8159,15.8475,101622.0
2015-12-04 14:30:00,20.09,20.15,20.08,20.14,163331.0,15.8475,15.8948,15.8396,15.8869,163331.0
2015-12-04 14:40:00,20.14,20.18,20.11,20.16,150592.0,15.8869,15.9185,15.8633,15.9027,150592.0
2015-12-04 14:50:00,20.16,20.18,20.13,20.17,126177.0,15.9027,15.9185,15.879,15.9106,126177.0
2015-12-04 15:00:00,20.18,20.22,20.14,20.22,404121.0,15.9185,15.95,15.8869,15.95,404121.0
2015-12-04 15:10:00,20.22,20.29,20.18,20.19,428937.0,15.95,16.0052,15.9185,15.9264,428937.0
2015-12-04 15:20:00,20.2,20.2,20.14,20.18,385362.0,15.9343,15.9343,15.8869,15.9185,385362.0
2015-12-04 15:30:00,20.18,20.23,20.17,20.23,427111.0,15.9185,15.9579,15.9106,15.9579,427111.0
2015-12-04 15:40:00,20.23,20.33,20.22,20.32,641179.0,15.9579,16.0368,15.95,16.0289,641179.0
2015-12-04 15:50:00,20.31,20.49,20.31,20.47,1226379.0,16.021,16.163,16.021,16.1472,1226379.0
2015-12-07 09:30:00,20.03,20.17,19.97,19.98,495052.0,15.8002,15.9106,15.7528,15.7607,495052.0
2015-12-07 09:40:00,19.98,20.01,19.83,20.0,318630.0,15.7607,15.7844,15.6424,15.7765,318630.0
2015-12-07 09:50:00,19.98,20.04,19.84,19.88,324369.0,15.7607,15.808,15.6503,15.6818,324369.0
2015-12-07 10:00:00,19.89,19.89,19.71,19.72,240177.0,15.6897,15.6897,15.5477,15.5556,240177.0
2015-12-07 10:10:00,19.72,19.81,19.67,19.75,194344.0,15.5556,15.6266,15.5162,15.5793,194344.0
2015-12-07 10:20:00,19.76,19.83,19.71,19.81,201266.0,15.5872,15.6424,15.5477,15.6266,201266.0
2015-12-07 10:30:00,19.82,19.91,19.82,19.91,221329.0,15.6345,15.7055,15.6345,15.7055,221329.0
2015-12-07 10:40:00,19.9,19.92,19.81,19.81,181615.0,15.6976,15.7134,15.6266,15.6266,181615.0
2015-12-07 10:50:00,19.82,19.88,19.81,19.85,144892.0,15.6345,15.6818,15.6266,15.6582,144892.0
2015-12-07 11:00:00,19.85,19.87,19.83,19.84,183933.0,15.6582,15.6739,15.6424,15.6503,183933.0
2015-12-07 11:10:00,19.84,19.87,19.82,19.87,191992.0,15.6503,15.6739,15.6345,15.6739,191992.0
2015-12-07 11:20:00,19.86,19.88,19.83,19.83,136904.0,15.6661,15.6818,15.6424,15.6424,136904.0
2015-12-07 11:30:00,19.83,19.91,19.83,19.91,207512.0,15.6424,15.7055,15.6424,15.7055,207512.0
2015-12-07 11:40:00,19.92,19.92,19.83,19.84,90425.0,15.7134,15.7134,15.6424,15.6503,90425.0
2015-12-07 11:50:00,19.85,19.87,19.84,19.85,128577.0,15.6582,15.6739,15.6503,15.6582,128577.0
2015-12-07 12:00:00,19.85,19.85,19.73,19.75,169905.0,15.6582,15.6582,15.5635,15.5793,169905.0
2015-12-07 12:10:00,19.75,19.75,19.7,19.71,183664.0,15.5793,15.5793,15.5398,15.5477,183664.0
2015-12-07 12:20:00,19.72,19.84,19.71,19.8,284707.0,15.5556,15.6503,15.5477,15.6187,284707.0
2015-12-07 12:30:00,19.8,19.8,19.74,19.75,98625.0,15.6187,15.6187,15.5714,15.5793,98625.0
2015-12-07 12:40:00,19.75,19.75,19.68,19.68,115549.0,15.5793,15.5793,15.5241,15.5241,115549.0
2015-12-07 12:50:00,19.68,19.72,19.68,19.69,88980.0,15.5241,15.5556,15.5241,15.532,88980.0
2015-12-07 13:00:00,19.69,19.7,19.65,19.65,118163.0,15.532,15.5398,15.5004,15.5004,118163.0
2015-12-07 13:10:00,19.65,19.67,19.65,19.67,87485.0,15.5004,15.5162,15.5004,15.5162,87485.0
2015-12-07 13:20:00,19.67,19.68,19.66,19.68,117870.0,15.5162,15.5241,15.5083,15.5241,117870.0
2015-12-07 13:30:00,19.68,19.72,19.67,19.69,240046.0,15.5241,15.5556,15.5162,15.532,240046.0
2015-12-07 13:40:00,19.69,19.69,19.66,19.68,160696.0,15.532,15.532,15.5083,15.5241,160696.0
2015-12-07 13:50:00,19.67,19.68,19.55,19.61,235312.0,15.5162,15.5241,15.4215,15.4688,235312.0
2015-12-07 14:00:00,19.6,19.65,19.56,19.57,133674.0,15.461,15.5004,15.4294,15.4373,133674.0
2015-12-07 14:10:00,19.56,19.6,19.55,19.6,158711.0,15.4294,15.461,15.4215,15.461,158711.0
2015-12-07 14:20:00,19.6,19.61,19.59,19.6,140366.0,15.461,15.4688,15.4531,15.461,140366.0
2015-12-07 14:30:00,19.6,19.66,19.58,19.66,193529.0,15.461,15.5083,15.4452,15.5083,193529.0
2015-12-07 14:40:00,19.66,19.66,19.6,19.64,185048.0,15.5083,15.5083,15.461,15.4925,185048.0
2015-12-07 14:50:00,19.64,19.67,19.61,19.67,195926.0,15.4925,15.5162,15.4688,15.5162,195926.0
2015-12-07 15:00:00,19.67,19.67,19.58,19.58,280532.0,15.5162,15.5162,15.4452,15.4452,280532.0
2015-12-07 15:10:00,19.59,19.64,19.58,19.64,191223.0,15.4531,15.4925,15.4452,15.4925,191223.0
2015-12-07 15:20:00,19.63,19.74,19.63,19.67,474623.0,15.4846,15.5714,15.4846,15.5162,474623.0
2015-12-07 15:30:00,19.66,19.72,19.65,19.71,468855.0,15.5083,15.5556,15.5004,15.5477,468855.0
2015-12-07 15:40:00,19.71,19.79,19.69,19.79,516158.0,15.5477,15.6108,15.532,15.6108,516158.0
2015-12-07 15:50:00,19.79,19.79,19.76,19.76,882510.0,15.6108,15.6108,15.5872,15.5872,882510.0
2015-12-08 09:30:00,19.61,19.7,19.35,19.36,493627.0,15.4688,15.5398,15.2638,15.2716,493627.0
2015-12-08 09:40:00,19.35,19.52,19.22,19.43,313648.0,15.2638,15.3979,15.1612,15.3269,313648.0
2015-12-08 09:50:00,19.43,19.47,19.26,19.36,279607.0,15.3269,15.3584,15.1928,15.2716,279607.0
2015-12-08 10:00:00,19.37,19.37,19.19,19.24,232889.0,15.2795,15.2795,15.1375,15.177,232889.0
2015-12-08 10:10:00,19.25,19.28,19.15,19.26,259214.0,15.1849,15.2085,15.106,15.1928,259214.0
2015-12-08 10:20:00,19.26,19.28,19.21,19.22,164407.0,15.1928,15.2085,15.1533,15.1612,164407.0
2015-12-08 10:30:00,19.22,19.3,19.17,19.26,167727.0,15.1612,15.2243,15.1218,15.1928,167727.0
2015-12-08 10:40:00,19.26,19.41,19.25,19.31,207895.0,15.1928,15.3111,15.1849,15.2322,207895.0
2015-12-08 10:50:00,19.31,19.43,19.3,19.36,185455.0,15.2322,15.3269,15.2243,15.2716,185455.0
2015-12-08 11:00:00,19.37,19.5,19.36,19.43,208042.0,15.2795,15.3821,15.2716,15.3269,208042.0
2015-12-08 11:10:00,19.43,19.44,19.34,19.35,160807.0,15.3269,15.3347,15.2559,15.2638,160807.0
2015-12-08 11:20:00,19.35,19.39,19.33,19.34,171833.0,15.2638,15.2953,15.248,15.2559,171833.0
2015-12-08 11:30:00,19.34,19.37,19.25,19.27,146774.0,15.2559,15.2795,15.1849,15.2006,146774.0
2015-12-08 11:40:00,19.27,19.34,19.25,19.27,85982.0,15.2006,15.2559,15.1849,15.2006,85982.0
2015-12-08 11:50:00,19.27,19.32,19.25,19.28,80396.0,15.2006,15.2401,15.1849,15.2085,80396.0
2015-12-08 12:00:00,19.29,19.36,19.28,19.31,94267.0,15.2164,15.2716,15.2085,15.2322,94267.0
2015-12-08 12:10:00,19.31,19.33,19.25,19.26,59221.0,15.2322,15.248,15.1849,15.1928,59221.0
2015-12-08 12:20:00,19.27,19.32,19.26,19.3,62710.0,15.2006,15.2401,15.1928,15.2243,62710.0
2015-12-08 12:30:00,19.3,19.32,19.26,19.28,53608.0,15.2243,15.2401,15.1928,15.2085,53608.0
2015-12-08 12:40:00,19.28,19.29,19.23,19.25,66842.0,15.2085,15.2164,15.1691,15.1849,66842.0
2015-12-08 12:50:00,19.25,19.38,19.24,19.35,78774.0,15.1849,15.2874,15.177,15.2638,78774.0
2015-12-08 13:00:00,19.35,19.36,19.27,19.29,61063.0,15.2638,15.2716,15.2006,15.2164,61063.0
2015-12-08 13:10:00,19.29,19.35,19.23,19.25,94806.0,15.2164,15.2638,15.1691,15.1849,94806.0
2015-12-08 13:20:00,19.25,19.39,19.23,19.39,126084.0,15.1849,15.2953,15.1691,15.2953,126084.0
2015-12-08 13:30:00,19.39,19.5,19.37,19.4,153491.0,15.2953,15.3821,15.2795,15.3032,153491.0
2015-12-08 13:40:00,19.41,19.46,19.38,19.38,105203.0,15.3111,15.3505,15.2874,15.2874,105203.0
2015-12-08 13:50:00,19.39,19.4,19.33,19.37,188427.0,15.2953,15.3032,15.248,15.2795,188427.0
2015-12-08 14:00:00,19.37,19.42,19.37,19.41,77996.0,15.2795,15.319,15.2795,15.3111,77996.0
2015-12-08 14:10:00,19.41,19.43,19.37,19.4,67703.0,15.3111,15.3269,15.2795,15.3032,67703.0
2015-12-08 14:20:00,19.39,19.4,19.32,19.36,92112.0,15.2953,15.3032,15.2401,15.2716,92112.0
2015-12-08 14:30:00,19.36,19.42,19.32,19.37,84513.0,15.2716,15.319,15.2401,15.2795,84513.0
2015-12-08 14:40:00,19.37,19.37,19.29,19.29,62379.0,15.2795,15.2795,15.2164,15.2164,62379.0
2015-12-08 14:50:00,19.3,19.34,19.29,19.29,118579.0,15.2243,15.2559,15.2164,15.2164,118579.0
2015-12-08 15:00:00,19.3,19.39,19.28,19.36,169907.0,15.2243,15.2953,15.2085,15.2716,169907.0
2015-12-08 15:10:00,19.36,19.39,19.31,19.36,123128.0,15.2716,15.2953,15.2322,15.2716,123128.0
2015-12-08 15:20:00,19.36,19.4,19.34,19.35,102884.0,15.2716,15.3032,15.2559,15.2638,102884.0
2015-12-08 15:30:00,19.36,19.43,19.34,19.41,203676.0,15.2716,15.3269,15.2559,15.3111,203676.0
2015-12-08 15:40:00,19.42,19.44,19.38,19.42,226359.0,15.319,15.3347,15.2874,15.319,226359.0
2015-12-08 15:50:00,19.41,19.42,19.35,19.38,473995.0,15.3111,15.319,15.2638,15.2874,473995.0
2015-12-09 09:30:00,19.76,19.88,19.62,19.85,506731.0,15.607,15.7018,15.4965,15.6781,506731.0
2015-12-09 09:40:00,19.85,19.92,19.8,19.91,334410.0,15.6781,15.7334,15.6386,15.7255,334410.0
2015-12-09 09:50:00,19.9,19.93,19.8,19.9,218603.0,15.7176,15.7413,15.6386,15.7176,218603.0
2015-12-09 10:00:00,19.9,19.96,19.89,19.96,295428.0,15.7176,15.765,15.7097,15.765,295428.0
2015-12-09 10:10:00,19.96,20.04,19.95,20.01,258519.0,15.765,15.8282,15.7571,15.8045,258519.0
2015-12-09 10:20:00,20.0,20.01,19.75,19.75,298843.0,15.7966,15.8045,15.5992,15.5992,298843.0
2015-12-09 10:30:00,19.76,19.9,19.74,19.78,201064.0,15.607,15.7176,15.5913,15.6228,201064.0
2015-12-09 10:40:00,19.79,19.82,19.63,19.66,205492.0,15.6307,15.6544,15.5044,15.5281,205492.0
2015-12-09 10:50:00,19.63,19.65,19.5,19.53,141958.0,15.5044,15.5202,15.4017,15.4254,141958.0
2015-12-09 11:00:00,19.52,19.57,19.43,19.54,161946.0,15.4175,15.457,15.3464,15.4333,161946.0
2015-12-09 11:10:00,19.53,19.56,19.41,19.43,133519.0,15.4254,15.4491,15.3306,15.3464,133519.0
2015-12-09 11:20:00,19.43,19.53,19.38,19.51,155776.0,15.3464,15.4254,15.3069,15.4096,155776.0
2015-12-09 11:30:00,19.5,19.55,19.46,19.51,126545.0,15.4017,15.4412,15.3701,15.4096,126545.0
2015-12-09 11:40:00,19.51,19.58,19.43,19.46,193791.0,15.4096,15.4649,15.3464,15.3701,193791.0
2015-12-09 11:50:00,19.47,19.47,19.43,19.45,118438.0,15.378,15.378,15.3464,15.3622,118438.0
2015-12-09 12:00:00,19.44,19.6,19.43,19.55,158007.0,15.3543,15.4807,15.3464,15.4412,158007.0
2015-12-09 12:10:00,19.55,19.56,19.46,19.48,94315.0,15.4412,15.4491,15.3701,15.3859,94315.0
2015-12-09 12:20:00,19.48,19.48,19.42,19.44,110498.0,15.3859,15.3859,15.3385,15.3543,110498.0
2015-12-09 12:30:00,19.43,19.44,19.38,19.38,97647.0,15.3464,15.3543,15.3069,15.3069,97647.0
2015-12-09 12:40:00,19.38,19.4,19.32,19.37,101393.0,15.3069,15.3227,15.2595,15.299,101393.0
2015-12-09 12:50:00,19.37,19.38,19.29,19.34,72770.0,15.299,15.3069,15.2358,15.2753,72770.0
2015-12-09 13:00:00,19.35,19.42,19.29,19.41,156435.0,15.2832,15.3385,15.2358,15.3306,156435.0
2015-12-09 13:10:00,19.42,19.52,19.41,19.49,145968.0,15.3385,15.4175,15.3306,15.3938,145968.0
2015-12-09 13:20:00,19.5,19.53,19.46,19.48,100773.0,15.4017,15.4254,15.3701,15.3859,100773.0
2015-12-09 13:30:00,19.47,19.53,19.46,19.47,93816.0,15.378,15.4254,15.3701,15.378,93816.0
2015-12-09 13:40:00,19.47,19.47,19.38,19.4,57595.0,15.378,15.378,15.3069,15.3227,57595.0
2015-12-09 13:50:00,19.41,19.47,19.39,19.41,80570.0,15.3306,15.378,15.3148,15.3306,80570.0
2015-12-09 14:00:00,19.41,19.42,19.36,19.39,64773.0,15.3306,15.3385,15.2911,15.3148,64773.0
2015-12-09 14:10:00,19.39,19.47,19.39,19.39,56917.0,15.3148,15.378,15.3148,15.3148,56917.0
2015-12-09 14:20:00,19.4,19.49,19.37,19.48,54575.0,15.3227,15.3938,15.299,15.3859,54575.0
2015-12-09 14:30:00,19.47,19.55,19.47,19.53,101529.0,15.378,15.4412,15.378,15.4254,101529.0
2015-12-09 14:40:00,19.52,19.53,19.49,19.51,83530.0,15.4175,15.4254,15.3938,15.4096,83530.0
2015-12-09 14:50:00,19.51,19.54,19.5,19.52,37252.0,15.4096,15.4333,15.4017,15.4175,37252.0
2015-12-09 15:00:00,19.53,19.61,19.52,19.6,239523.0,15.4254,15.4886,15.4175,15.4807,239523.0
2015-12-09 15:10:00,19.61,19.64,19.59,19.64,198325.0,15.4886,15.5123,15.4728,15.5123,198325.0
2015-12-09 15:20:00,19.64,19.67,19.54,19.54,207139.0,15.5123,15.536,15.4333,15.4333,207139.0
2015-12-09 15:30:00,19.55,19.59,19.54,19.58,189849.0,15.4412,15.4728,15.4333,15.4649,189849.0
2015-12-09 15:40:00,19.58,19.61,19.57,19.61,456371.0,15.4649,15.4886,15.457,15.4886,456371.0
2015-12-09 15:50:00,19.61,19.61,19.56,19.61,446095.0,15.4886,15.4886,15.4491,15.4886,446095.0
2015-12-10 09:30:00,19.5,19.62,19.44,19.57,208956.0,15.4017,15.4965,15.3543,15.457,208956.0
2015-12-10 09:40:00,19.56,19.66,19.49,19.61,163970.0,15.4491,15.5281,15.3938,15.4886,163970.0
2015-12-10 09:50:00,19.61,19.65,19.54,19.59,186100.0,15.4886,15.5202,15.4333,15.4728,186100.0
2015-12-10 10:00:00,19.58,19.66,19.57,19.63,141374.0,15.4649,15.5281,15.457,15.5044,141374.0
2015-12-10 10:10:00,19.63,19.64,19.6,19.6,112571.0,15.5044,15.5123,15.4807,15.4807,112571.0
2015-12-10 10:20:00,19.61,19.65,19.53,19.54,119216.0,15.4886,15.5202,15.4254,15.4333,119216.0
2015-12-10 10:30:00,19.54,19.63,19.54,19.62,86169.0,15.4333,15.5044,15.4333,15.4965,86169.0
2015-12-10 10:40:00,19.62,19.67,19.6,19.65,165150.0,15.4965,15.536,15.4807,15.5202,165150.0
2015-12-10 10:50:00,19.64,19.73,19.64,19.73,119186.0,15.5123,15.5834,15.5123,15.5834,119186.0
2015-12-10 11:00:00,19.74,19.76,19.67,19.69,160068.0,15.5913,15.607,15.536,15.5518,160068.0
2015-12-10 11:10:00,19.68,19.73,19.66,19.73,109175.0,15.5439,15.5834,15.5281,15.5834,109175.0
2015-12-10 11:20:00,19.73,19.73,19.67,19.68,84682.0,15.5834,15.5834,15.536,15.5439,84682.0
2015-12-10 11:30:00,19.67,19.75,19.66,19.75,51981.0,15.536,15.5992,15.5281,15.5992,51981.0
2015-12-10 11:40:00,19.74,19.77,19.66,19.66,120257.0,15.5913,15.6149,15.5281,15.5281,120257.0
2015-12-10 11:50:00,19.66,19.71,19.64,19.7,38145.0,15.5281,15.5676,15.5123,15.5597,38145.0
2015-12-10 12:00:00,19.71,19.73,19.68,19.71,36768.0,15.5676,15.5834,15.5439,15.5676,36768.0
2015-12-10 12:10:00,19.7,19.7,19.65,19.68,48204.0,15.5597,15.5597,15.5202,15.5439,48204.0
2015-12-10 12:20:00,19.67,19.71,19.65,19.68,43064.0,15.536,15.5676,15.5202,15.5439,43064.0
2015-12-10 12:30:00,19.68,19.69,19.58,19.6,110503.0,15.5439,15.5518,15.4649,15.4807,110503.0
2015-12-10 12:40:00,19.61,19.65,19.58,19.64,50874.0,15.4886,15.5202,15.4649,15.5123,50874.0
2015-12-10 12:50:00,19.64,19.66,19.61,19.66,31778.0,15.5123,15.5281,15.4886,15.5281,31778.0
2015-12-10 13:00:00,19.66,19.67,19.6,19.62,53845.0,15.5281,15.536,15.4807,15.4965,53845.0
2015-12-10 13:10:00,19.63,19.63,19.6,19.6,35206.0,15.5044,15.5044,15.4807,15.4807,35206.0
2015-12-10 13:20:00,19.61,19.64,19.6,19.61,54096.0,15.4886,15.5123,15.4807,15.4886,54096.0
2015-12-10 13:30:00,19.61,19.74,19.6,19.74,92335.0,15.4886,15.5913,15.4807,15.5913,92335.0
2015-12-10 13:40:00,19.73,19.74,19.65,19.71,71026.0,15.5834,15.5913,15.5202,15.5676,71026.0
2015-12-10 13:50:00,19.7,19.71,19.68,19.68,40250.0,15.5597,15.5676,15.5439,15.5439,40250.0
2015-12-10 14:00:00,19.69,19.76,19.68,19.74,71340.0,15.5518,15.607,15.5439,15.5913,71340.0
2015-12-10 14:10:00,19.73,19.76,19.69,19.76,86073.0,15.5834,15.607,15.5518,15.607,86073.0
2015-12-10 14:20:00,19.76,19.79,19.72,19.78,85767.0,15.607,15.6307,15.5755,15.6228,85767.0
2015-12-10 14:30:00,19.78,19.78,19.74,19.76,111039.0,15.6228,15.6228,15.5913,15.607,111039.0
2015-12-10 14:40:00,19.76,19.77,19.7,19.71,227439.0,15.607,15.6149,15.5597,15.5676,227439.0
2015-12-10 14:50:00,19.71,19.72,19.66,19.67,44348.0,15.5676,15.5755,15.5281,15.536,44348.0
2015-12-10 15:00:00,19.66,19.67,19.65,19.66,49549.0,15.5281,15.536,15.5202,15.5281,49549.0
2015-12-10 15:10:00,19.66,19.66,19.56,19.59,122434.0,15.5281,15.5281,15.4491,15.4728,122434.0
2015-12-10 15:20:00,19.59,19.6,19.55,19.57,75694.0,15.4728,15.4807,15.4412,15.457,75694.0
2015-12-10 15:30:00,19.57,19.59,19.53,19.54,93335.0,15.457,15.4728,15.4254,15.4333,93335.0
2015-12-10 15:40:00,19.54,19.57,19.48,19.51,248454.0,15.4333,15.457,15.3859,15.4096,248454.0
2015-12-10 15:50:00,19.51,19.51,19.42,19.42,391576.0,15.4096,15.4096,15.3385,15.3385,391576.0
2015-12-11 09:30:00,19.13,19.17,18.93,19.03,267136.0,15.1095,15.141,14.9515,15.0305,267136.0
2015-12-11 09:40:00,19.03,19.32,18.96,19.29,264095.0,15.0305,15.2595,14.9752,15.2358,264095.0
2015-12-11 09:50:00,19.29,19.53,19.28,19.35,285665.0,15.2358,15.4254,15.2279,15.2832,285665.0
2015-12-11 10:00:00,19.35,19.38,19.3,19.37,80408.0,15.2832,15.3069,15.2437,15.299,80408.0
2015-12-11 10:10:00,19.36,19.49,19.36,19.42,163924.0,15.2911,15.3938,15.2911,15.3385,163924.0
2015-12-11 10:20:00,19.42,19.6,19.37,19.58,150983.0,15.3385,15.4807,15.299,15.4649,150983.0
2015-12-11 10:30:00,19.58,19.63,19.57,19.63,222599.0,15.4649,15.5044,15.457,15.5044,222599.0
2015-12-11 10:40:00,19.63,19.73,19.56,19.71,142629.0,15.5044,15.5834,15.4491,15.5676,142629.0
2015-12-11 10:50:00,19.7,19.8,19.59,19.59,233283.0,15.5597,15.6386,15.4728,15.4728,233283.0
2015-12-11 11:00:00,19.59,19.64,19.56,19.6,154682.0,15.4728,15.5123,15.4491,15.4807,154682.0
2015-12-11 11:10:00,19.61,19.62,19.52,19.57,241123.0,15.4886,15.4965,15.4175,15.457,241123.0
2015-12-11 11:20:00,19.57,19.58,19.52,19.55,79725.0,15.457,15.4649,15.4175,15.4412,79725.0
2015-12-11 11:30:00,19.56,19.56,19.44,19.45,174838.0,15.4491,15.4491,15.3543,15.3622,174838.0
2015-12-11 11:40:00,19.45,19.63,19.43,19.6,166056.0,15.3622,15.5044,15.3464,15.4807,166056.0
2015-12-11 11:50:00,19.59,19.65,19.52,19.53,107992.0,15.4728,15.5202,15.4175,15.4254,107992.0
2015-12-11 12:00:00,19.53,19.54,19.36,19.39,136082.0,15.4254,15.4333,15.2911,15.3148,136082.0
2015-12-11 12:10:00,19.38,19.41,19.3,19.31,244680.0,15.3069,15.3306,15.2437,15.2516,244680.0
2015-12-11 12:20:00,19.3,19.31,19.24,19.25,215410.0,15.2437,15.2516,15.1963,15.2042,215410.0
2015-12-11 12:30:00,19.24,19.27,19.15,19.17,127217.0,15.1963,15.22,15.1253,15.141,127217.0
2015-12-11 12:40:00,19.18,19.19,19.11,19.15,185378.0,15.1489,15.1568,15.0937,15.1253,185378.0
2015-12-11 12:50:00,19.15,19.17,19.07,19.1,201764.0,15.1253,15.141,15.0621,15.0858,201764.0
2015-12-11 13:00:00,19.11,19.12,19.05,19.05,266348.0,15.0937,15.1016,15.0463,15.0463,266348.0
2015-12-11 13:10:00,19.05,19.2,19.03,19.17,211048.0,15.0463,15.1647,15.0305,15.141,211048.0
2015-12-11 13:20:00,19.18,19.24,19.17,19.21,110704.0,15.1489,15.1963,15.141,15.1726,110704.0
2015-12-11 13:30:00,19.2,19.21,19.13,19.21,114515.0,15.1647,15.1726,15.1095,15.1726,114515.0
2015-12-11 13:40:00,19.21,19.28,19.19,19.21,108026.0,15.1726,15.2279,15.1568,15.1726,108026.0
2015-12-11 13:50:00,19.2,19.24,19.15,19.19,119095.0,15.1647,15.1963,15.1253,15.1568,119095.0
2015-12-11 14:00:00,19.19,19.25,19.19,19.23,110186.0,15.1568,15.2042,15.1568,15.1884,110186.0
2015-12-11 14:10:00,19.23,19.25,19.2,19.24,85380.0,15.1884,15.2042,15.1647,15.1963,85380.0
2015-12-11 14:20:00,19.24,19.25,19.2,19.24,104596.0,15.1963,15.2042,15.1647,15.1963,104596.0
2015-12-11 14:30:00,19.24,19.25,19.2,19.21,86649.0,15.1963,15.2042,15.1647,15.1726,86649.0
2015-12-11 14:40:00,19.21,19.28,19.18,19.23,130387.0,15.1726,15.2279,15.1489,15.1884,130387.0
2015-12-11 14:50:00,19.23,19.24,19.2,19.2,76693.0,15.1884,15.1963,15.1647,15.1647,76693.0
2015-12-11 15:00:00,19.21,19.23,19.1,19.11,122042.0,15.1726,15.1884,15.0858,15.0937,122042.0
2015-12-11 15:10:00,19.11,19.15,19.08,19.1,109464.0,15.0937,15.1253,15.07,15.0858,109464.0
2015-12-11 15:20:00,19.1,19.13,19.05,19.12,182801.0,15.0858,15.1095,15.0463,15.1016,182801.0
2015-12-11 15:30:00,19.12,19.15,19.08,19.1,223826.0,15.1016,15.1253,15.07,15.0858,223826.0
2015-12-11 15:40:00,19.11,19.14,19.08,19.14,235948.0,15.0937,15.1174,15.07,15.1174,235948.0
2015-12-11 15:50:00,19.14,19.14,19.05,19.13,538440.0,15.1174,15.1174,15.0463,15.1095,538440.0
2015-12-14 09:30:00,19.06,19.13,18.87,18.93,272411.0,15.0542,15.1095,14.9041,14.9515,272411.0
2015-12-14 09:40:00,18.93,18.93,18.82,18.84,114285.0,14.9515,14.9515,14.8646,14.8804,114285.0
2015-12-14 09:50:00,18.83,18.83,18.57,18.59,308586.0,14.8725,14.8725,14.6672,14.6829,308586.0
2015-12-14 10:00:00,18.6,18.6,18.47,18.48,252331.0,14.6908,14.6908,14.5882,14.5961,252331.0
2015-12-14 10:10:00,18.48,18.61,18.43,18.53,246045.0,14.5961,14.6987,14.5566,14.6356,246045.0
2015-12-14 10:20:00,18.53,18.59,18.48,18.49,257393.0,14.6356,14.6829,14.5961,14.604,257393.0
2015-12-14 10:30:00,18.5,18.59,18.44,18.58,210954.0,14.6119,14.6829,14.5645,14.675,210954.0
2015-12-14 10:40:00,18.59,18.64,18.54,18.6,149297.0,14.6829,14.7224,14.6435,14.6908,149297.0
2015-12-14 10:50:00,18.6,18.64,18.55,18.6,119295.0,14.6908,14.7224,14.6514,14.6908,119295.0
2015-12-14 11:00:00,18.59,18.68,18.57,18.64,101284.0,14.6829,14.754,14.6672,14.7224,101284.0
2015-12-14 11:10:00,18.64,18.64,18.53,18.62,135058.0,14.7224,14.7224,14.6356,14.7066,135058.0
2015-12-14 11:20:00,18.63,18.65,18.6,18.61,83850.0,14.7145,14.7303,14.6908,14.6987,83850.0
2015-12-14 11:30:00,18.6,18.61,18.48,18.57,265295.0,14.6908,14.6987,14.5961,14.6672,265295.0
2015-12-14 11:40:00,18.57,18.58,18.37,18.4,143289.0,14.6672,14.675,14.5092,14.5329,143289.0
2015-12-14 11:50:00,18.39,18.4,18.3,18.32,119930.0,14.525,14.5329,14.4539,14.4697,119930.0
2015-12-14 12:00:00,18.33,18.35,18.23,18.3,151791.0,14.4776,14.4934,14.3986,14.4539,151791.0
2015-12-14 12:10:00,18.3,18.37,18.29,18.37,143109.0,14.4539,14.5092,14.446,14.5092,143109.0
2015-12-14 12:20:00,18.36,18.37,18.29,18.34,198036.0,14.5013,14.5092,14.446,14.4855,198036.0
2015-12-14 12:30:00,18.35,18.35,18.28,18.32,102652.0,14.4934,14.4934,14.4381,14.4697,102652.0
2015-12-14 12:40:00,18.31,18.36,18.27,18.29,120899.0,14.4618,14.5013,14.4302,14.446,120899.0
2015-12-14 12:50:00,18.29,18.38,18.27,18.38,236536.0,14.446,14.5171,14.4302,14.5171,236536.0
2015-12-14 13:00:00,18.37,18.42,18.28,18.29,123848.0,14.5092,14.5487,14.4381,14.446,123848.0
2015-12-14 13:10:00,18.29,18.3,18.22,18.24,83273.0,14.446,14.4539,14.3907,14.4065,83273.0
2015-12-14 13:20:00,18.24,18.31,18.24,18.31,152006.0,14.4065,14.4618,14.4065,14.4618,152006.0
2015-12-14 13:30:00,18.31,18.39,18.23,18.26,143147.0,14.4618,14.525,14.3986,14.4223,143147.0
2015-12-14 13:40:00,18.27,18.32,18.26,18.29,77664.0,14.4302,14.4697,14.4223,14.446,77664.0
2015-12-14 13:50:00,18.28,18.32,18.25,18.31,78390.0,14.4381,14.4697,14.4144,14.4618,78390.0
2015-12-14 14:00:00,18.32,18.45,18.31,18.45,250616.0,14.4697,14.5724,14.4618,14.5724,250616.0
2015-12-14 14:10:00,18.45,18.6,18.45,18.6,163473.0,14.5724,14.6908,14.5724,14.6908,163473.0
2015-12-14 14:20:00,18.59,18.71,18.59,18.64,463871.0,14.6829,14.7777,14.6829,14.7224,463871.0
2015-12-14 14:30:00,18.64,18.68,18.59,18.59,110997.0,14.7224,14.754,14.6829,14.6829,110997.0
2015-12-14 14:40:00,18.59,18.59,18.5,18.53,68167.0,14.6829,14.6829,14.6119,14.6356,68167.0
2015-12-14 14:50:00,18.52,18.55,18.48,18.48,77048.0,14.6277,14.6514,14.5961,14.5961,77048.0
2015-12-14 15:00:00,18.48,18.49,18.31,18.33,227732.0,14.5961,14.604,14.4618,14.4776,227732.0
2015-12-14 15:10:00,18.33,18.4,18.32,18.34,90110.0,14.4776,14.5329,14.4697,14.4855,90110.0
2015-12-14 15:20:00,18.35,18.37,18.31,18.31,121102.0,14.4934,14.5092,14.4618,14.4618,121102.0
2015-12-14 15:30:00,18.32,18.41,18.31,18.37,247837.0,14.4697,14.5408,14.4618,14.5092,247837.0
2015-12-14 15:40:00,18.36,18.39,18.3,18.37,254896.0,14.5013,14.525,14.4539,14.5092,254896.0
2015-12-14 15:50:00,18.38,18.39,18.32,18.36,512869.0,14.5171,14.525,14.4697,14.5013,512869.0
2015-12-15 09:30:00,18.45,18.58,18.38,18.46,262826.0,14.5724,14.675,14.5171,14.5803,262826.0
2015-12-15 09:40:00,18.46,18.54,18.35,18.47,137904.0,14.5803,14.6435,14.4934,14.5882,137904.0
2015-12-15 09:50:00,18.47,18.47,18.27,18.28,160877.0,14.5882,14.5882,14.4302,14.4381,160877.0
2015-12-15 10:00:00,18.28,18.29,18.11,18.2,311829.0,14.4381,14.446,14.3038,14.3749,311829.0
2015-12-15 10:10:00,18.2,18.21,18.11,18.11,121731.0,14.3749,14.3828,14.3038,14.3038,121731.0
2015-12-15 10:20:00,18.11,18.24,18.1,18.22,188561.0,14.3038,14.4065,14.2959,14.3907,188561.0
2015-12-15 10:30:00,18.22,18.29,18.15,18.25,209569.0,14.3907,14.446,14.3354,14.4144,209569.0
2015-12-15 10:40:00,18.25,18.26,18.2,18.23,108758.0,14.4144,14.4223,14.3749,14.3986,108758.0
2015-12-15 10:50:00,18.23,18.27,18.1,18.1,69327.0,14.3986,14.4302,14.2959,14.2959,69327.0
2015-12-15 11:00:00,18.1,18.22,18.1,18.22,103458.0,14.2959,14.3907,14.2959,14.3907,103458.0
2015-12-15 11:10:00,18.22,18.25,18.07,18.2,217705.0,14.3907,14.4144,14.2722,14.3749,217705.0
2015-12-15 11:20:00,18.2,18.21,18.12,18.12,148790.0,14.3749,14.3828,14.3117,14.3117,148790.0
2015-12-15 11:30:00,18.12,18.2,18.11,18.19,116556.0,14.3117,14.3749,14.3038,14.367,116556.0
2015-12-15 11:40:00,18.2,18.23,18.16,18.22,73434.0,14.3749,14.3986,14.3433,14.3907,73434.0
2015-12-15 11:50:00,18.22,18.3,18.2,18.23,87297.0,14.3907,14.4539,14.3749,14.3986,87297.0
2015-12-15 12:00:00,18.23,18.24,18.19,18.21,68729.0,14.3986,14.4065,14.367,14.3828,68729.0
2015-12-15 12:10:00,18.21,18.28,18.19,18.2,71172.0,14.3828,14.4381,14.367,14.3749,71172.0
2015-12-15 12:20:00,18.2,18.38,18.2,18.36,97096.0,14.3749,14.5171,14.3749,14.5013,97096.0
2015-12-15 12:30:00,18.36,18.51,18.35,18.45,220898.0,14.5013,14.6198,14.4934,14.5724,220898.0
2015-12-15 12:40:00,18.45,18.45,18.3,18.43,177354.0,14.5724,14.5724,14.4539,14.5566,177354.0
2015-12-15 12:50:00,18.43,18.44,18.25,18.27,127942.0,14.5566,14.5645,14.4144,14.4302,127942.0
2015-12-15 13:00:00,18.27,18.31,18.26,18.31,73862.0,14.4302,14.4618,14.4223,14.4618,73862.0
2015-12-15 13:10:00,18.31,18.33,18.22,18.29,74704.0,14.4618,14.4776,14.3907,14.446,74704.0
2015-12-15 13:20:00,18.29,18.34,18.26,18.3,131840.0,14.446,14.4855,14.4223,14.4539,131840.0
2015-12-15 13:30:00,18.29,18.33,18.25,18.32,48433.0,14.446,14.4776,14.4144,14.4697,48433.0
2015-12-15 13:40:00,18.32,18.4,18.29,18.35,86753.0,14.4697,14.5329,14.446,14.4934,86753.0
2015-12-15 13:50:00,18.35,18.37,18.27,18.35,84918.0,14.4934,14.5092,14.4302,14.4934,84918.0
2015-12-15 14:00:00,18.34,18.36,18.29,18.3,51078.0,14.4855,14.5013,14.446,14.4539,51078.0
2015-12-15 14:10:00,18.31,18.36,18.3,18.35,87688.0,14.4618,14.5013,14.4539,14.4934,87688.0
2015-12-15 14:20:00,18.35,18.38,18.33,18.37,113695.0,14.4934,14.5171,14.4776,14.5092,113695.0
2015-12-15 14:30:00,18.37,18.39,18.35,18.37,63513.0,14.5092,14.525,14.4934,14.5092,63513.0
2015-12-15 14:40:00,18.37,18.39,18.35,18.38,95490.0,14.5092,14.525,14.4934,14.5171,95490.0
2015-12-15 14:50:00,18.38,18.44,18.37,18.44,121056.0,14.5171,14.5645,14.5092,14.5645,121056.0
2015-12-15 15:00:00,18.44,18.45,18.42,18.45,130993.0,14.5645,14.5724,14.5487,14.5724,130993.0
2015-12-15 15:10:00,18.46,18.49,18.42,18.46,129117.0,14.5803,14.604,14.5487,14.5803,129117.0
2015-12-15 15:20:00,18.46,18.47,18.38,18.41,131827.0,14.5803,14.5882,14.5171,14.5408,131827.0
2015-12-15 15:30:00,18.41,18.46,18.37,18.44,145034.0,14.5408,14.5803,14.5092,14.5645,145034.0
2015-12-15 15:40:00,18.44,18.44,18.37,18.39,244247.0,14.5645,14.5645,14.5092,14.525,244247.0
2015-12-15 15:50:00,18.39,18.43,18.38,18.39,447216.0,14.525,14.5566,14.5171,14.525,447216.0
2015-12-16 09:30:00,18.79,19.0,18.75,19.0,282707.0,14.8409,15.0068,14.8093,15.0068,282707.0
2015-12-16 09:40:00,19.0,19.09,18.9,19.09,323168.0,15.0068,15.0779,14.9278,15.0779,323168.0
2015-12-16 09:50:00,19.08,19.16,19.02,19.04,208447.0,15.07,15.1332,15.0226,15.0384,208447.0
2015-12-16 10:00:00,19.03,19.04,18.95,18.96,89707.0,15.0305,15.0384,14.9673,14.9752,89707.0
2015-12-16 10:10:00,18.95,18.96,18.75,18.87,145063.0,14.9673,14.9752,14.8093,14.9041,145063.0
2015-12-16 10:20:00,18.87,18.91,18.82,18.84,142396.0,14.9041,14.9357,14.8646,14.8804,142396.0
2015-12-16 10:30:00,18.84,18.88,18.76,18.88,143566.0,14.8804,14.912,14.8172,14.912,143566.0
2015-12-16 10:40:00,18.88,18.88,18.68,18.76,323464.0,14.912,14.912,14.754,14.8172,323464.0
2015-12-16 10:50:00,18.76,18.88,18.76,18.85,163897.0,14.8172,14.912,14.8172,14.8883,163897.0
2015-12-16 11:00:00,18.85,18.94,18.84,18.87,171284.0,14.8883,14.9594,14.8804,14.9041,171284.0
2015-12-16 11:10:00,18.86,18.91,18.84,18.88,94892.0,14.8962,14.9357,14.8804,14.912,94892.0
2015-12-16 11:20:00,18.87,18.91,18.86,18.9,81015.0,14.9041,14.9357,14.8962,14.9278,81015.0
2015-12-16 11:30:00,18.91,18.97,18.88,18.89,99436.0,14.9357,14.9831,14.912,14.9199,99436.0
2015-12-16 11:40:00,18.89,18.9,18.85,18.88,95257.0,14.9199,14.9278,14.8883,14.912,95257.0
2015-12-16 11:50:00,18.87,18.95,18.84,18.93,84119.0,14.9041,14.9673,14.8804,14.9515,84119.0
2015-12-16 12:00:00,18.93,18.99,18.92,18.99,53501.0,14.9515,14.9989,14.9436,14.9989,53501.0
2015-12-16 12:10:00,18.98,19.08,18.98,19.08,103654.0,14.991,15.07,14.991,15.07,103654.0
2015-12-16 12:20:00,19.08,19.13,19.05,19.13,150864.0,15.07,15.1095,15.0463,15.1095,150864.0
2015-12-16 12:30:00,19.12,19.21,19.12,19.2,116020.0,15.1016,15.1726,15.1016,15.1647,116020.0
2015-12-16 12:40:00,19.2,19.26,19.2,19.23,99812.0,15.1647,15.2121,15.1647,15.1884,99812.0
2015-12-16 12:50:00,19.23,19.25,19.17,19.19,117152.0,15.1884,15.2042,15.141,15.1568,117152.0
2015-12-16 13:00:00,19.19,19.25,19.14,19.17,145483.0,15.1568,15.2042,15.1174,15.141,145483.0
2015-12-16 13:10:00,19.16,19.2,19.12,19.18,71870.0,15.1332,15.1647,15.1016,15.1489,71870.0
2015-12-16 13:20:00,19.18,19.21,19.15,19.18,102590.0,15.1489,15.1726,15.1253,15.1489,102590.0
2015-12-16 13:30:00,19.19,19.21,19.1,19.12,244473.0,15.1568,15.1726,15.0858,15.1016,244473.0
2015-12-16 13:40:00,19.11,19.17,19.03,19.16,217810.0,15.0937,15.141,15.0305,15.1332,217810.0
2015-12-16 13:50:00,19.16,19.19,19.02,19.13,116500.0,15.1332,15.1568,15.0226,15.1095,116500.0
2015-12-16 14:00:00,19.12,19.17,18.65,18.98,330573.0,15.1016,15.141,14.7303,14.991,330573.0
2015-12-16 14:10:00,18.97,19.24,18.93,19.08,289013.0,14.9831,15.1963,14.9515,15.07,289013.0
2015-12-16 14:20:00,19.09,19.1,18.88,18.91,250355.0,15.0779,15.0858,14.912,14.9357,250355.0
2015-12-16 14:30:00,18.93,19.06,18.89,18.92,198318.0,14.9515,15.0542,14.9199,14.9436,198318.0
2015-12-16 14:40:00,18.92,19.17,18.92,19.03,410018.0,14.9436,15.141,14.9436,15.0305,410018.0
2015-12-16 14:50:00,19.03,19.16,19.0,19.15,143538.0,15.0305,15.1332,15.0068,15.1253,143538.0
2015-12-16 15:00:00,19.15,19.16,19.0,19.05,199558.0,15.1253,15.1332,15.0068,15.0463,199558.0
2015-12-16 15:10:00,19.05,19.06,18.83,18.84,135507.0,15.0463,15.0542,14.8725,14.8804,135507.0
2015-12-16 15:20:00,18.84,18.87,18.76,18.83,193483.0,14.8804,14.9041,14.8172,14.8725,193483.0
2015-12-16 15:30:00,18.83,18.93,18.81,18.89,217089.0,14.8725,14.9515,14.8567,14.9199,217089.0
2015-12-16 15:40:00,18.89,19.07,18.88,19.04,261573.0,14.9199,15.0621,14.912,15.0384,261573.0
2015-12-16 15:50:00,19.04,19.11,19.02,19.08,489612.0,15.0384,15.0937,15.0226,15.07,489612.0
2015-12-17 09:30:00,18.44,18.44,17.83,17.9,647013.0,14.5645,14.5645,14.0827,14.138,647013.0
2015-12-17 09:40:00,17.87,17.89,17.64,17.64,704906.0,14.1143,14.1301,13.9326,13.9326,704906.0
2015-12-17 09:50:00,17.65,17.77,17.6,17.65,385854.0,13.9405,14.0353,13.901,13.9405,385854.0
2015-12-17 10:00:00,17.66,17.72,17.58,17.66,367652.0,13.9484,13.9958,13.8852,13.9484,367652.0
2015-12-17 10:10:00,17.66,17.73,17.51,17.57,655872.0,13.9484,14.0037,13.8299,13.8773,655872.0
2015-12-17 10:20:00,17.57,17.73,17.56,17.65,292181.0,13.8773,14.0037,13.8694,13.9405,292181.0
2015-12-17 10:30:00,17.64,17.65,17.5,17.57,214572.0,13.9326,13.9405,13.822,13.8773,214572.0
2015-12-17 10:40:00,17.57,17.57,17.5,17.51,225095.0,13.8773,13.8773,13.822,13.8299,225095.0
2015-12-17 10:50:00,17.52,17.6,17.5,17.6,232616.0,13.8378,13.901,13.822,13.901,232616.0
2015-12-17 11:00:00,17.59,17.62,17.5,17.52,246934.0,13.8931,13.9168,13.822,13.8378,246934.0
2015-12-17 11:10:00,17.51,17.59,17.5,17.58,144779.0,13.8299,13.8931,13.822,13.8852,144779.0
2015-12-17 11:20:00,17.58,17.6,17.54,17.59,127891.0,13.8852,13.901,13.8536,13.8931,127891.0
2015-12-17 11:30:00,17.59,17.62,17.52,17.6,209171.0,13.8931,13.9168,13.8378,13.901,209171.0
2015-12-17 11:40:00,17.6,17.63,17.58,17.59,151671.0,13.901,13.9247,13.8852,13.8931,151671.0
2015-12-17 11:50:00,17.6,17.62,17.55,17.59,365986.0,13.901,13.9168,13.8615,13.8931,365986.0
2015-12-17 12:00:00,17.59,17.61,17.54,17.6,192894.0,13.8931,13.9089,13.8536,13.901,192894.0
2015-12-17 12:10:00,17.6,17.63,17.57,17.6,184287.0,13.901,13.9247,13.8773,13.901,184287.0
2015-12-17 12:20:00,17.59,17.62,17.57,17.58,166217.0,13.8931,13.9168,13.8773,13.8852,166217.0
2015-12-17 12:30:00,17.58,17.64,17.54,17.59,134724.0,13.8852,13.9326,13.8536,13.8931,134724.0
2015-12-17 12:40:00,17.58,17.64,17.56,17.64,90648.0,13.8852,13.9326,13.8694,13.9326,90648.0
2015-12-17 12:50:00,17.64,17.69,17.61,17.66,118199.0,13.9326,13.9721,13.9089,13.9484,118199.0
2015-12-17 13:00:00,17.65,17.65,17.59,17.6,90722.0,13.9405,13.9405,13.8931,13.901,90722.0
2015-12-17 13:10:00,17.61,17.68,17.59,17.62,205027.0,13.9089,13.9642,13.8931,13.9168,205027.0
2015-12-17 13:20:00,17.61,17.62,17.56,17.57,111710.0,13.9089,13.9168,13.8694,13.8773,111710.0
2015-12-17 13:30:00,17.57,17.64,17.56,17.61,111270.0,13.8773,13.9326,13.8694,13.9089,111270.0
2015-12-17 13:40:00,17.61,17.74,17.61,17.7,125801.0,13.9089,14.0116,13.9089,13.98,125801.0
2015-12-17 13:50:00,17.69,17.76,17.68,17.76,96301.0,13.9721,14.0274,13.9642,14.0274,96301.0
2015-12-17 14:00:00,17.76,17.81,17.75,17.79,198310.0,14.0274,14.0669,14.0195,14.0511,198310.0
2015-12-17 14:10:00,17.8,17.84,17.77,17.8,131249.0,14.059,14.0906,14.0353,14.059,131249.0
2015-12-17 14:20:00,17.8,17.82,17.76,17.8,145385.0,14.059,14.0748,14.0274,14.059,145385.0
2015-12-17 14:30:00,17.8,17.81,17.72,17.73,97527.0,14.059,14.0669,13.9958,14.0037,97527.0
2015-12-17 14:40:00,17.72,17.73,17.68,17.69,81384.0,13.9958,14.0037,13.9642,13.9721,81384.0
2015-12-17 14:50:00,17.68,17.72,17.66,17.7,125245.0,13.9642,13.9958,13.9484,13.98,125245.0
2015-12-17 15:00:00,17.69,17.7,17.65,17.65,139957.0,13.9721,13.98,13.9405,13.9405,139957.0
2015-12-17 15:10:00,17.66,17.69,17.64,17.66,141626.0,13.9484,13.9721,13.9326,13.9484,141626.0
2015-12-17 15:20:00,17.65,17.69,17.63,17.67,165665.0,13.9405,13.9721,13.9247,13.9563,165665.0
2015-12-17 15:30:00,17.66,17.72,17.65,17.69,203894.0,13.9484,13.9958,13.9405,13.9721,203894.0
2015-12-17 15:40:00,17.68,17.7,17.64,17.64,288214.0,13.9642,13.98,13.9326,13.9326,288214.0
2015-12-17 15:50:00,17.64,17.69,17.59,17.6,659096.0,13.9326,13.9721,13.8931,13.901,659096.0
2015-12-18 09:30:00,17.8,17.81,17.61,17.62,781403.0,14.059,14.0669,13.9089,13.9168,781403.0
2015-12-18 09:40:00,17.62,17.94,17.58,17.82,341427.0,13.9168,14.1696,13.8852,14.0748,341427.0
2015-12-18 09:50:00,17.82,18.01,17.81,17.98,335476.0,14.0748,14.2248,14.0669,14.2012,335476.0
2015-12-18 10:00:00,17.98,18.12,17.97,18.03,330972.0,14.2012,14.3117,14.1933,14.2406,330972.0
2015-12-18 10:10:00,18.04,18.14,18.01,18.03,315324.0,14.2485,14.3275,14.2248,14.2406,315324.0
2015-12-18 10:20:00,18.03,18.06,17.92,17.99,181836.0,14.2406,14.2643,14.1538,14.2091,181836.0
2015-12-18 10:30:00,18.0,18.03,17.92,17.94,218330.0,14.2169,14.2406,14.1538,14.1696,218330.0
2015-12-18 10:40:00,17.95,18.01,17.91,17.93,149663.0,14.1775,14.2248,14.1459,14.1617,149663.0
2015-12-18 10:50:00,17.94,17.95,17.81,17.83,146836.0,14.1696,14.1775,14.0669,14.0827,146836.0
2015-12-18 11:00:00,17.84,18.02,17.83,17.98,237769.0,14.0906,14.2327,14.0827,14.2012,237769.0
2015-12-18 11:10:00,17.99,18.05,17.95,18.02,124161.0,14.2091,14.2564,14.1775,14.2327,124161.0
2015-12-18 11:20:00,18.03,18.04,17.96,18.04,140340.0,14.2406,14.2485,14.1854,14.2485,140340.0
2015-12-18 11:30:00,18.04,18.04,17.98,17.98,97486.0,14.2485,14.2485,14.2012,14.2012,97486.0
2015-12-18 11:40:00,17.98,18.02,17.97,18.01,99745.0,14.2012,14.2327,14.1933,14.2248,99745.0
2015-12-18 11:50:00,18.01,18.03,17.99,18.03,68440.0,14.2248,14.2406,14.2091,14.2406,68440.0
2015-12-18 12:00:00,18.03,18.11,18.02,18.09,137632.0,14.2406,14.3038,14.2327,14.288,137632.0
2015-12-18 12:10:00,18.1,18.11,18.05,18.07,97684.0,14.2959,14.3038,14.2564,14.2722,97684.0
2015-12-18 12:20:00,18.06,18.12,18.03,18.04,96793.0,14.2643,14.3117,14.2406,14.2485,96793.0
2015-12-18 12:30:00,18.04,18.12,18.01,18.1,114130.0,14.2485,14.3117,14.2248,14.2959,114130.0
2015-12-18 12:40:00,18.11,18.15,18.08,18.09,84365.0,14.3038,14.3354,14.2801,14.288,84365.0
2015-12-18 12:50:00,18.09,18.09,18.0,18.01,61947.0,14.288,14.288,14.2169,14.2248,61947.0
2015-12-18 13:00:00,18.0,18.09,17.97,18.08,107013.0,14.2169,14.288,14.1933,14.2801,107013.0
2015-12-18 13:10:00,18.08,18.11,18.05,18.07,71618.0,14.2801,14.3038,14.2564,14.2722,71618.0
2015-12-18 13:20:00,18.07,18.08,18.01,18.03,66837.0,14.2722,14.2801,14.2248,14.2406,66837.0
2015-12-18 13:30:00,18.03,18.04,17.99,18.01,77574.0,14.2406,14.2485,14.2091,14.2248,77574.0
2015-12-18 13:40:00,18.01,18.04,17.99,18.0,89706.0,14.2248,14.2485,14.2091,14.2169,89706.0
2015-12-18 13:50:00,18.0,18.03,17.93,17.94,85369.0,14.2169,14.2406,14.1617,14.1696,85369.0
2015-12-18 14:00:00,17.95,17.96,17.87,17.95,112975.0,14.1775,14.1854,14.1143,14.1775,112975.0
2015-12-18 14:10:00,17.95,17.96,17.9,17.95,94703.0,14.1775,14.1854,14.138,14.1775,94703.0
2015-12-18 14:20:00,17.96,18.04,17.95,18.03,91167.0,14.1854,14.2485,14.1775,14.2406,91167.0
2015-12-18 14:30:00,18.04,18.07,18.02,18.05,130969.0,14.2485,14.2722,14.2327,14.2564,130969.0
2015-12-18 14:40:00,18.05,18.05,17.97,17.98,105125.0,14.2564,14.2564,14.1933,14.2012,105125.0
2015-12-18 14:50:00,17.98,17.99,17.95,17.96,61478.0,14.2012,14.2091,14.1775,14.1854,61478.0
2015-12-18 15:00:00,17.96,18.01,17.95,18.01,129138.0,14.1854,14.2248,14.1775,14.2248,129138.0
2015-12-18 15:10:00,18.01,18.01,17.9,17.94,145469.0,14.2248,14.2248,14.138,14.1696,145469.0
2015-12-18 15:20:00,17.93,17.98,17.91,17.94,153537.0,14.1617,14.2012,14.1459,14.1696,153537.0
2015-12-18 15:30:00,17.94,17.96,17.83,17.84,317701.0,14.1696,14.1854,14.0827,14.0906,317701.0
2015-12-18 15:40:00,17.84,17.93,17.77,17.78,565794.0,14.0906,14.1617,14.0353,14.0432,565794.0
2015-12-18 15:50:00,17.77,17.77,17.7,17.71,782815.0,14.0353,14.0353,13.98,13.9879,782815.0
2015-12-21 09:30:00,18.09,18.25,17.92,17.97,386210.0,14.288,14.4144,14.1538,14.1933,386210.0
2015-12-21 09:40:00,17.97,18.02,17.84,17.9,196832.0,14.1933,14.2327,14.0906,14.138,196832.0
2015-12-21 09:50:00,17.89,17.95,17.77,17.83,202482.0,14.1301,14.1775,14.0353,14.0827,202482.0
2015-12-21 10:00:00,17.83,17.89,17.8,17.88,122860.0,14.0827,14.1301,14.059,14.1222,122860.0
2015-12-21 10:10:00,17.88,17.94,17.83,17.93,146881.0,14.1222,14.1696,14.0827,14.1617,146881.0
2015-12-21 10:20:00,17.92,18.0,17.91,17.96,112241.0,14.1538,14.2169,14.1459,14.1854,112241.0
2015-12-21 10:30:00,17.96,17.98,17.9,17.96,113227.0,14.1854,14.2012,14.138,14.1854,113227.0
2015-12-21 10:40:00,17.96,17.96,17.91,17.92,87476.0,14.1854,14.1854,14.1459,14.1538,87476.0
2015-12-21 10:50:00,17.92,17.93,17.87,17.92,71134.0,14.1538,14.1617,14.1143,14.1538,71134.0
2015-12-21 11:00:00,17.92,17.96,17.9,17.93,66024.0,14.1538,14.1854,14.138,14.1617,66024.0
2015-12-21 11:10:00,17.92,17.92,17.83,17.85,53888.0,14.1538,14.1538,14.0827,14.0985,53888.0
2015-12-21 11:20:00,17.85,17.88,17.82,17.85,90161.0,14.0985,14.1222,14.0748,14.0985,90161.0
2015-12-21 11:30:00,17.85,17.85,17.8,17.83,91014.0,14.0985,14.0985,14.059,14.0827,91014.0
2015-12-21 11:40:00,17.82,17.87,17.81,17.81,96506.0,14.0748,14.1143,14.0669,14.0669,96506.0
2015-12-21 11:50:00,17.81,17.86,17.79,17.85,55270.0,14.0669,14.1064,14.0511,14.0985,55270.0
2015-12-21 12:00:00,17.86,17.88,17.83,17.84,47643.0,14.1064,14.1222,14.0827,14.0906,47643.0
2015-12-21 12:10:00,17.84,17.87,17.81,17.82,58661.0,14.0906,14.1143,14.0669,14.0748,58661.0
2015-12-21 12:20:00,17.83,17.85,17.8,17.85,69656.0,14.0827,14.0985,14.059,14.0985,69656.0
2015-12-21 12:30:00,17.84,17.85,17.81,17.83,48879.0,14.0906,14.0985,14.0669,14.0827,48879.0
2015-12-21 12:40:00,17.84,17.85,17.79,17.8,55477.0,14.0906,14.0985,14.0511,14.059,55477.0
2015-12-21 12:50:00,17.8,17.86,17.79,17.85,51419.0,14.059,14.1064,14.0511,14.0985,51419.0
2015-12-21 13:00:00,17.85,17.85,17.77,17.77,116991.0,14.0985,14.0985,14.0353,14.0353,116991.0
2015-12-21 13:10:00,17.78,17.79,17.75,17.77,77795.0,14.0432,14.0511,14.0195,14.0353,77795.0
2015-12-21 13:20:00,17.77,17.82,17.77,17.8,33154.0,14.0353,14.0748,14.0353,14.059,33154.0
2015-12-21 13:30:00,17.8,17.8,17.74,17.74,71459.0,14.059,14.059,14.0116,14.0116,71459.0
2015-12-21 13:40:00,17.74,17.75,17.7,17.71,73449.0,14.0116,14.0195,13.98,13.9879,73449.0
2015-12-21 13:50:00,17.7,17.73,17.69,17.7,73726.0,13.98,14.0037,13.9721,13.98,73726.0
2015-12-21 14:00:00,17.71,17.73,17.7,17.71,54034.0,13.9879,14.0037,13.98,13.9879,54034.0
2015-12-21 14:10:00,17.7,17.71,17.6,17.6,177011.0,13.98,13.9879,13.901,13.901,177011.0
2015-12-21 14:20:00,17.61,17.61,17.56,17.57,162106.0,13.9089,13.9089,13.8694,13.8773,162106.0
2015-12-21 14:30:00,17.57,17.61,17.55,17.6,95429.0,13.8773,13.9089,13.8615,13.901,95429.0
2015-12-21 14:40:00,17.6,17.64,17.58,17.63,86073.0,13.901,13.9326,13.8852,13.9247,86073.0
2015-12-21 14:50:00,17.64,17.65,17.61,17.61,74930.0,13.9326,13.9405,13.9089,13.9089,74930.0
2015-12-21 15:00:00,17.62,17.62,17.58,17.59,80592.0,13.9168,13.9168,13.8852,13.8931,80592.0
2015-12-21 15:10:00,17.58,17.59,17.57,17.57,50985.0,13.8852,13.8931,13.8773,13.8773,50985.0
2015-12-21 15:20:00,17.57,17.59,17.5,17.54,185273.0,13.8773,13.8931,13.822,13.8536,185273.0
2015-12-21 15:30:00,17.53,17.56,17.52,17.55,115615.0,13.8457,13.8694,13.8378,13.8615,115615.0
2015-12-21 15:40:00,17.55,17.57,17.52,17.56,279890.0,13.8615,13.8773,13.8378,13.8694,279890.0
2015-12-21 15:50:00,17.55,17.67,17.55,17.64,651417.0,13.8615,13.9563,13.8615,13.9326,651417.0
2015-12-22 09:30:00,17.53,17.73,17.48,17.65,241577.0,13.8457,14.0037,13.8062,13.9405,241577.0
2015-12-22 09:40:00,17.64,17.88,17.64,17.8,284745.0,13.9326,14.1222,13.9326,14.059,284745.0
2015-12-22 09:50:00,17.81,17.89,17.75,17.78,100846.0,14.0669,14.1301,14.0195,14.0432,100846.0
2015-12-22 10:00:00,17.78,17.83,17.76,17.79,66174.0,14.0432,14.0827,14.0274,14.0511,66174.0
2015-12-22 10:10:00,17.79,17.85,17.72,17.75,128189.0,14.0511,14.0985,13.9958,14.0195,128189.0
2015-12-22 10:20:00,17.75,17.81,17.7,17.7,70355.0,14.0195,14.0669,13.98,13.98,70355.0
2015-12-22 10:30:00,17.7,17.75,17.68,17.73,87163.0,13.98,14.0195,13.9642,14.0037,87163.0
2015-12-22 10:40:00,17.73,17.75,17.67,17.67,59345.0,14.0037,14.0195,13.9563,13.9563,59345.0
2015-12-22 10:50:00,17.68,17.73,17.66,17.73,56471.0,13.9642,14.0037,13.9484,14.0037,56471.0
2015-12-22 11:00:00,17.73,17.73,17.68,17.71,45012.0,14.0037,14.0037,13.9642,13.9879,45012.0
2015-12-22 11:10:00,17.71,17.78,17.71,17.78,99865.0,13.9879,14.0432,13.9879,14.0432,99865.0
2015-12-22 11:20:00,17.77,17.78,17.71,17.73,50138.0,14.0353,14.0432,13.9879,14.0037,50138.0
2015-12-22 11:30:00,17.74,17.77,17.73,17.77,53526.0,14.0116,14.0353,14.0037,14.0353,53526.0
2015-12-22 11:40:00,17.77,17.77,17.72,17.73,48687.0,14.0353,14.0353,13.9958,14.0037,48687.0
2015-12-22 11:50:00,17.73,17.75,17.68,17.72,56963.0,14.0037,14.0195,13.9642,13.9958,56963.0
2015-12-22 12:00:00,17.73,17.75,17.67,17.73,92097.0,14.0037,14.0195,13.9563,14.0037,92097.0
2015-12-22 12:10:00,17.72,17.77,17.71,17.77,143182.0,13.9958,14.0353,13.9879,14.0353,143182.0
2015-12-22 12:20:00,17.76,17.77,17.71,17.73,82611.0,14.0274,14.0353,13.9879,14.0037,82611.0
2015-12-22 12:30:00,17.73,17.75,17.72,17.72,48811.0,14.0037,14.0195,13.9958,13.9958,48811.0
2015-12-22 12:40:00,17.72,17.75,17.71,17.74,118446.0,13.9958,14.0195,13.9879,14.0116,118446.0
2015-12-22 12:50:00,17.73,17.76,17.71,17.75,97785.0,14.0037,14.0274,13.9879,14.0195,97785.0
2015-12-22 13:00:00,17.75,17.79,17.71,17.77,108535.0,14.0195,14.0511,13.9879,14.0353,108535.0
2015-12-22 13:10:00,17.78,17.81,17.77,17.81,98671.0,14.0432,14.0669,14.0353,14.0669,98671.0
2015-12-22 13:20:00,17.8,17.85,17.79,17.85,37607.0,14.059,14.0985,14.0511,14.0985,37607.0
2015-12-22 13:30:00,17.85,17.85,17.76,17.8,53851.0,14.0985,14.0985,14.0274,14.059,53851.0
2015-12-22 13:40:00,17.8,17.83,17.78,17.8,38383.0,14.059,14.0827,14.0432,14.059,38383.0
2015-12-22 13:50:00,17.8,17.8,17.76,17.77,59144.0,14.059,14.059,14.0274,14.0353,59144.0
2015-12-22 14:00:00,17.77,17.79,17.76,17.79,28818.0,14.0353,14.0511,14.0274,14.0511,28818.0
2015-12-22 14:10:00,17.79,17.81,17.78,17.79,42114.0,14.0511,14.0669,14.0432,14.0511,42114.0
2015-12-22 14:20:00,17.79,17.83,17.78,17.83,40615.0,14.0511,14.0827,14.0432,14.0827,40615.0
2015-12-22 14:30:00,17.82,17.83,17.77,17.78,74757.0,14.0748,14.0827,14.0353,14.0432,74757.0
2015-12-22 14:40:00,17.78,17.8,17.75,17.78,68089.0,14.0432,14.059,14.0195,14.0432,68089.0
2015-12-22 14:50:00,17.79,17.83,17.78,17.81,61038.0,14.0511,14.0827,14.0432,14.0669,61038.0
2015-12-22 15:00:00,17.82,17.83,17.79,17.81,69513.0,14.0748,14.0827,14.0511,14.0669,69513.0
2015-12-22 15:10:00,17.8,17.82,17.78,17.8,56944.0,14.059,14.0748,14.0432,14.059,56944.0
2015-12-22 15:20:00,17.8,17.82,17.79,17.81,140304.0,14.059,14.0748,14.0511,14.0669,140304.0
2015-12-22 15:30:00,17.82,17.87,17.82,17.84,116374.0,14.0748,14.1143,14.0748,14.0906,116374.0
2015-12-22 15:40:00,17.84,17.85,17.75,17.78,187153.0,14.0906,14.0985,14.0195,14.0432,187153.0
2015-12-22 15:50:00,17.78,17.81,17.75,17.8,405129.0,14.0432,14.0669,14.0195,14.059,405129.0
2015-12-23 09:30:00,17.86,18.0,17.85,17.91,351819.0,14.1064,14.2169,14.0985,14.1459,351819.0
2015-12-23 09:40:00,17.92,17.96,17.77,17.78,153157.0,14.1538,14.1854,14.0353,14.0432,153157.0
2015-12-23 09:50:00,17.79,17.88,17.76,17.77,85988.0,14.0511,14.1222,14.0274,14.0353,85988.0
2015-12-23 10:00:00,17.78,17.89,17.78,17.83,81157.0,14.0432,14.1301,14.0432,14.0827,81157.0
2015-12-23 10:10:00,17.83,17.95,17.81,17.93,84580.0,14.0827,14.1775,14.0669,14.1617,84580.0
2015-12-23 10:20:00,17.94,17.95,17.88,17.91,43204.0,14.1696,14.1775,14.1222,14.1459,43204.0
2015-12-23 10:30:00,17.92,18.0,17.92,17.98,112724.0,14.1538,14.2169,14.1538,14.2012,112724.0
2015-12-23 10:40:00,17.99,18.0,17.93,17.95,55927.0,14.2091,14.2169,14.1617,14.1775,55927.0
2015-12-23 10:50:00,17.95,17.97,17.92,17.95,101101.0,14.1775,14.1933,14.1538,14.1775,101101.0
2015-12-23 11:00:00,17.95,18.02,17.95,18.01,87319.0,14.1775,14.2327,14.1775,14.2248,87319.0
2015-12-23 11:10:00,18.01,18.02,17.97,18.0,127395.0,14.2248,14.2327,14.1933,14.2169,127395.0
2015-12-23 11:20:00,17.99,18.0,17.96,17.98,56619.0,14.2091,14.2169,14.1854,14.2012,56619.0
2015-12-23 11:30:00,17.98,18.0,17.89,17.91,74234.0,14.2012,14.2169,14.1301,14.1459,74234.0
2015-12-23 11:40:00,17.92,17.94,17.88,17.9,43370.0,14.1538,14.1696,14.1222,14.138,43370.0
2015-12-23 11:50:00,17.9,17.95,17.88,17.93,91565.0,14.138,14.1775,14.1222,14.1617,91565.0
2015-12-23 12:00:00,17.94,17.95,17.91,17.91,103106.0,14.1696,14.1775,14.1459,14.1459,103106.0
2015-12-23 12:10:00,17.91,17.93,17.84,17.88,84849.0,14.1459,14.1617,14.0906,14.1222,84849.0
2015-12-23 12:20:00,17.88,17.89,17.82,17.83,50448.0,14.1222,14.1301,14.0748,14.0827,50448.0
2015-12-23 12:30:00,17.83,17.86,17.81,17.84,93321.0,14.0827,14.1064,14.0669,14.0906,93321.0
2015-12-23 12:40:00,17.84,17.84,17.81,17.83,53429.0,14.0906,14.0906,14.0669,14.0827,53429.0
2015-12-23 12:50:00,17.83,17.92,17.83,17.91,84110.0,14.0827,14.1538,14.0827,14.1459,84110.0
2015-12-23 13:00:00,17.92,18.0,17.92,17.99,127881.0,14.1538,14.2169,14.1538,14.2091,127881.0
2015-12-23 13:10:00,17.99,18.05,17.98,18.02,221285.0,14.2091,14.2564,14.2012,14.2327,221285.0
2015-12-23 13:20:00,18.02,18.1,18.01,18.1,129481.0,14.2327,14.2959,14.2248,14.2959,129481.0
2015-12-23 13:30:00,18.09,18.16,18.08,18.11,105789.0,14.288,14.3433,14.2801,14.3038,105789.0
2015-12-23 13:40:00,18.12,18.21,18.11,18.17,93726.0,14.3117,14.3828,14.3038,14.3512,93726.0
2015-12-23 13:50:00,18.18,18.21,18.17,18.2,91439.0,14.3591,14.3828,14.3512,14.3749,91439.0
2015-12-23 14:00:00,18.19,18.23,18.16,18.18,128762.0,14.367,14.3986,14.3433,14.3591,128762.0
2015-12-23 14:10:00,18.18,18.22,18.13,18.21,119490.0,14.3591,14.3907,14.3196,14.3828,119490.0
2015-12-23 14:20:00,18.21,18.21,18.17,18.19,107227.0,14.3828,14.3828,14.3512,14.367,107227.0
2015-12-23 14:30:00,18.19,18.23,18.18,18.19,115394.0,14.367,14.3986,14.3591,14.367,115394.0
2015-12-23 14:40:00,18.19,18.2,18.12,18.14,155210.0,14.367,14.3749,14.3117,14.3275,155210.0
2015-12-23 14:50:00,18.14,18.15,18.13,18.15,97833.0,14.3275,14.3354,14.3196,14.3354,97833.0
2015-12-23 15:00:00,18.15,18.21,18.14,18.21,103747.0,14.3354,14.3828,14.3275,14.3828,103747.0
2015-12-23 15:10:00,18.2,18.23,18.19,18.2,140928.0,14.3749,14.3986,14.367,14.3749,140928.0
2015-12-23 15:20:00,18.2,18.25,18.17,18.18,237981.0,14.3749,14.4144,14.3512,14.3591,237981.0
2015-12-23 15:30:00,18.19,18.19,18.11,18.13,229973.0,14.367,14.367,14.3038,14.3196,229973.0
2015-12-23 15:40:00,18.13,18.15,18.11,18.14,248445.0,14.3196,14.3354,14.3038,14.3275,248445.0
2015-12-23 15:50:00,18.14,18.17,18.12,18.15,641227.0,14.3275,14.3512,14.3117,14.3354,641227.0
2015-12-24 09:30:00,18.29,18.41,18.23,18.33,182161.0,14.446,14.5408,14.3986,14.4776,182161.0
2015-12-24 09:40:00,18.31,18.46,18.31,18.37,115649.0,14.4618,14.5803,14.4618,14.5092,115649.0
2015-12-24 09:50:00,18.36,18.4,18.3,18.33,47263.0,14.5013,14.5329,14.4539,14.4776,47263.0
2015-12-24 10:00:00,18.33,18.4,18.28,18.36,68616.0,14.4776,14.5329,14.4381,14.5013,68616.0
2015-12-24 10:10:00,18.36,18.4,18.33,18.35,73228.0,14.5013,14.5329,14.4776,14.4934,73228.0
2015-12-24 10:20:00,18.35,18.44,18.35,18.43,54581.0,14.4934,14.5645,14.4934,14.5566,54581.0
2015-12-24 10:30:00,18.44,18.44,18.33,18.34,77765.0,14.5645,14.5645,14.4776,14.4855,77765.0
2015-12-24 10:40:00,18.34,18.41,18.34,18.39,77113.0,14.4855,14.5408,14.4855,14.525,77113.0
2015-12-24 10:50:00,18.39,18.43,18.39,18.42,33916.0,14.525,14.5566,14.525,14.5487,33916.0
2015-12-24 11:00:00,18.43,18.45,18.41,18.41,62935.0,14.5566,14.5724,14.5408,14.5408,62935.0
2015-12-24 11:10:00,18.41,18.49,18.41,18.47,82794.0,14.5408,14.604,14.5408,14.5882,82794.0
2015-12-24 11:20:00,18.47,18.54,18.47,18.53,80043.0,14.5882,14.6435,14.5882,14.6356,80043.0
2015-12-24 11:30:00,18.54,18.55,18.5,18.54,82946.0,14.6435,14.6514,14.6119,14.6435,82946.0
2015-12-24 11:40:00,18.54,18.59,18.53,18.57,85448.0,14.6435,14.6829,14.6356,14.6672,85448.0
2015-12-24 11:50:00,18.57,18.57,18.52,18.55,59311.0,14.6672,14.6672,14.6277,14.6514,59311.0
2015-12-24 12:00:00,18.56,18.58,18.54,18.55,44529.0,14.6593,14.675,14.6435,14.6514,44529.0
2015-12-24 12:10:00,18.55,18.61,18.54,18.61,82090.0,14.6514,14.6987,14.6435,14.6987,82090.0
2015-12-24 12:20:00,18.6,18.61,18.52,18.55,42726.0,14.6908,14.6987,14.6277,14.6514,42726.0
2015-12-24 12:30:00,18.55,18.57,18.52,18.52,46452.0,14.6514,14.6672,14.6277,14.6277,46452.0
2015-12-24 12:40:00,18.53,18.57,18.51,18.51,116305.0,14.6356,14.6672,14.6198,14.6198,116305.0
2015-12-24 12:50:00,18.52,18.55,18.49,18.54,235950.0,14.6277,14.6514,14.604,14.6435,235950.0
2015-12-28 09:30:00,18.29,18.4,18.14,18.2,290298.0,14.446,14.5329,14.3275,14.3749,290298.0
2015-12-28 09:40:00,18.19,18.19,18.02,18.02,166934.0,14.367,14.367,14.2327,14.2327,166934.0
2015-12-28 09:50:00,18.02,18.04,17.94,17.98,141792.0,14.2327,14.2485,14.1696,14.2012,141792.0
2015-12-28 10:00:00,17.97,18.0,17.96,17.96,131092.0,14.1933,14.2169,14.1854,14.1854,131092.0
2015-12-28 10:10:00,17.97,18.07,17.97,18.06,83414.0,14.1933,14.2722,14.1933,14.2643,83414.0
2015-12-28 10:20:00,18.06,18.1,18.04,18.05,77914.0,14.2643,14.2959,14.2485,14.2564,77914.0
2015-12-28 10:30:00,18.05,18.07,18.0,18.01,104180.0,14.2564,14.2722,14.2169,14.2248,104180.0
2015-12-28 10:40:00,18.0,18.04,17.97,17.98,53592.0,14.2169,14.2485,14.1933,14.2012,53592.0
2015-12-28 10:50:00,17.98,18.01,17.96,18.0,57820.0,14.2012,14.2248,14.1854,14.2169,57820.0
2015-12-28 11:00:00,18.0,18.0,17.93,17.95,76637.0,14.2169,14.2169,14.1617,14.1775,76637.0
2015-12-28 11:10:00,17.94,17.95,17.89,17.9,76574.0,14.1696,14.1775,14.1301,14.138,76574.0
2015-12-28 11:20:00,17.9,17.91,17.86,17.86,49972.0,14.138,14.1459,14.1064,14.1064,49972.0
2015-12-28 11:30:00,17.85,17.93,17.83,17.87,90360.0,14.0985,14.1617,14.0827,14.1143,90360.0
2015-12-28 11:40:00,17.87,17.9,17.84,17.86,62071.0,14.1143,14.138,14.0906,14.1064,62071.0
2015-12-28 11:50:00,17.87,17.89,17.83,17.84,60804.0,14.1143,14.1301,14.0827,14.0906,60804.0
2015-12-28 12:00:00,17.83,17.9,17.82,17.89,70190.0,14.0827,14.138,14.0748,14.1301,70190.0
2015-12-28 12:10:00,17.89,17.92,17.83,17.84,70002.0,14.1301,14.1538,14.0827,14.0906,70002.0
2015-12-28 12:20:00,17.83,17.84,17.8,17.81,73630.0,14.0827,14.0906,14.059,14.0669,73630.0
2015-12-28 12:30:00,17.82,17.84,17.79,17.84,59002.0,14.0748,14.0906,14.0511,14.0906,59002.0
2015-12-28 12:40:00,17.83,17.84,17.81,17.82,33574.0,14.0827,14.0906,14.0669,14.0748,33574.0
2015-12-28 12:50:00,17.81,17.83,17.78,17.8,60837.0,14.0669,14.0827,14.0432,14.059,60837.0
2015-12-28 13:00:00,17.79,17.91,17.79,17.91,94037.0,14.0511,14.1459,14.0511,14.1459,94037.0
2015-12-28 13:10:00,17.91,17.96,17.89,17.9,79497.0,14.1459,14.1854,14.1301,14.138,79497.0
2015-12-28 13:20:00,17.89,17.9,17.87,17.9,29298.0,14.1301,14.138,14.1143,14.138,29298.0
2015-12-28 13:30:00,17.89,17.9,17.84,17.84,54188.0,14.1301,14.138,14.0906,14.0906,54188.0
2015-12-28 13:40:00,17.84,17.85,17.83,17.84,28277.0,14.0906,14.0985,14.0827,14.0906,28277.0
2015-12-28 13:50:00,17.83,17.85,17.78,17.8,43087.0,14.0827,14.0985,14.0432,14.059,43087.0
2015-12-28 14:00:00,17.8,17.81,17.77,17.78,42702.0,14.059,14.0669,14.0353,14.0432,42702.0
2015-12-28 14:10:00,17.77,17.78,17.74,17.76,40700.0,14.0353,14.0432,14.0116,14.0274,40700.0
2015-12-28 14:20:00,17.76,17.83,17.75,17.83,71126.0,14.0274,14.0827,14.0195,14.0827,71126.0
2015-12-28 14:30:00,17.83,17.84,17.8,17.83,47825.0,14.0827,14.0906,14.059,14.0827,47825.0
2015-12-28 14:40:00,17.83,17.84,17.81,17.83,45754.0,14.0827,14.0906,14.0669,14.0827,45754.0
2015-12-28 14:50:00,17.82,17.82,17.8,17.8,50745.0,14.0748,14.0748,14.059,14.059,50745.0
2015-12-28 15:00:00,17.81,17.84,17.8,17.84,79424.0,14.0669,14.0906,14.059,14.0906,79424.0
2015-12-28 15:10:00,17.83,17.84,17.8,17.82,88556.0,14.0827,14.0906,14.059,14.0748,88556.0
2015-12-28 15:20:00,17.82,17.83,17.8,17.83,75068.0,14.0748,14.0827,14.059,14.0827,75068.0
2015-12-28 15:30:00,17.83,17.87,17.81,17.85,101538.0,14.0827,14.1143,14.0669,14.0985,101538.0
2015-12-28 15:40:00,17.86,17.89,17.84,17.87,192296.0,14.1064,14.1301,14.0906,14.1143,192296.0
2015-12-28 15:50:00,17.87,17.91,17.87,17.9,350705.0,14.1143,14.1459,14.1143,14.138,350705.0
2015-12-29 09:30:00,18.14,18.17,17.97,18.04,237278.0,14.3275,14.3512,14.1933,14.2485,237278.0
2015-12-29 09:40:00,18.03,18.08,17.98,18.05,115621.0,14.2406,14.2801,14.2012,14.2564,115621.0
2015-12-29 09:50:00,18.04,18.06,17.99,18.02,74936.0,14.2485,14.2643,14.2091,14.2327,74936.0
2015-12-29 10:00:00,18.02,18.09,18.01,18.02,73943.0,14.2327,14.288,14.2248,14.2327,73943.0
2015-12-29 10:10:00,18.02,18.05,17.93,17.96,137950.0,14.2327,14.2564,14.1617,14.1854,137950.0
2015-12-29 10:20:00,17.96,17.98,17.89,17.9,94794.0,14.1854,14.2012,14.1301,14.138,94794.0
2015-12-29 10:30:00,17.9,17.91,17.87,17.88,45349.0,14.138,14.1459,14.1143,14.1222,45349.0
2015-12-29 10:40:00,17.89,17.97,17.89,17.97,124132.0,14.1301,14.1933,14.1301,14.1933,124132.0
2015-12-29 10:50:00,17.96,18.01,17.95,17.95,88226.0,14.1854,14.2248,14.1775,14.1775,88226.0
2015-12-29 11:00:00,17.95,18.0,17.91,18.0,73637.0,14.1775,14.2169,14.1459,14.2169,73637.0
2015-12-29 11:10:00,18.0,18.08,17.98,18.05,214714.0,14.2169,14.2801,14.2012,14.2564,214714.0
2015-12-29 11:20:00,18.06,18.07,18.03,18.05,57862.0,14.2643,14.2722,14.2406,14.2564,57862.0
2015-12-29 11:30:00,18.05,18.1,18.0,18.02,224281.0,14.2564,14.2959,14.2169,14.2327,224281.0
2015-12-29 11:40:00,18.02,18.05,18.0,18.02,40525.0,14.2327,14.2564,14.2169,14.2327,40525.0
2015-12-29 11:50:00,18.02,18.05,18.02,18.04,43367.0,14.2327,14.2564,14.2327,14.2485,43367.0
2015-12-29 12:00:00,18.04,18.05,17.99,18.0,105662.0,14.2485,14.2564,14.2091,14.2169,105662.0
2015-12-29 12:10:00,18.0,18.02,17.99,18.02,37959.0,14.2169,14.2327,14.2091,14.2327,37959.0
2015-12-29 12:20:00,18.02,18.02,17.97,17.98,93202.0,14.2327,14.2327,14.1933,14.2012,93202.0
2015-12-29 12:30:00,17.98,18.04,17.98,18.0,66871.0,14.2012,14.2485,14.2012,14.2169,66871.0
2015-12-29 12:40:00,18.01,18.01,17.98,17.99,41839.0,14.2248,14.2248,14.2012,14.2091,41839.0
2015-12-29 12:50:00,17.99,18.0,17.98,17.99,40834.0,14.2091,14.2169,14.2012,14.2091,40834.0
2015-12-29 13:00:00,18.0,18.08,17.99,18.06,103640.0,14.2169,14.2801,14.2091,14.2643,103640.0
2015-12-29 13:10:00,18.07,18.08,18.03,18.06,72801.0,14.2722,14.2801,14.2406,14.2643,72801.0
2015-12-29 13:20:00,18.07,18.07,18.01,18.03,83438.0,14.2722,14.2722,14.2248,14.2406,83438.0
2015-12-29 13:30:00,18.03,18.05,18.02,18.03,25795.0,14.2406,14.2564,14.2327,14.2406,25795.0
2015-12-29 13:40:00,18.03,18.1,18.01,18.09,179637.0,14.2406,14.2959,14.2248,14.288,179637.0
2015-12-29 13:50:00,18.09,18.13,18.09,18.13,82663.0,14.288,14.3196,14.288,14.3196,82663.0
2015-12-29 14:00:00,18.13,18.15,18.1,18.12,92876.0,14.3196,14.3354,14.2959,14.3117,92876.0
2015-12-29 14:10:00,18.12,18.14,18.08,18.1,56994.0,14.3117,14.3275,14.2801,14.2959,56994.0
2015-12-29 14:20:00,18.09,18.12,18.07,18.09,61259.0,14.288,14.3117,14.2722,14.288,61259.0
2015-12-29 14:30:00,18.08,18.08,18.04,18.04,35806.0,14.2801,14.2801,14.2485,14.2485,35806.0
2015-12-29 14:40:00,18.04,18.06,18.03,18.05,46602.0,14.2485,14.2643,14.2406,14.2564,46602.0
2015-12-29 14:50:00,18.06,18.09,18.04,18.09,43284.0,14.2643,14.288,14.2485,14.288,43284.0
2015-12-29 15:00:00,18.09,18.1,18.07,18.08,47492.0,14.288,14.2959,14.2722,14.2801,47492.0
2015-12-29 15:10:00,18.09,18.09,18.05,18.06,66072.0,14.288,14.288,14.2564,14.2643,66072.0
2015-12-29 15:20:00,18.06,18.06,18.0,18.03,97273.0,14.2643,14.2643,14.2169,14.2406,97273.0
2015-12-29 15:30:00,18.03,18.05,18.02,18.03,65140.0,14.2406,14.2564,14.2327,14.2406,65140.0
2015-12-29 15:40:00,18.03,18.05,17.99,18.04,171179.0,14.2406,14.2564,14.2091,14.2485,171179.0
2015-12-29 15:50:00,18.03,18.07,18.02,18.04,242664.0,14.2406,14.2722,14.2327,14.2485,242664.0
2015-12-30 09:30:00,17.71,17.81,17.68,17.7,208181.0,13.9879,14.0669,13.9642,13.98,208181.0
2015-12-30 09:40:00,17.7,17.75,17.62,17.73,141641.0,13.98,14.0195,13.9168,14.0037,141641.0
2015-12-30 09:50:00,17.73,17.75,17.69,17.7,146410.0,14.0037,14.0195,13.9721,13.98,146410.0
2015-12-30 10:00:00,17.7,17.73,17.64,17.67,93658.0,13.98,14.0037,13.9326,13.9563,93658.0
2015-12-30 10:10:00,17.68,17.7,17.62,17.64,121490.0,13.9642,13.98,13.9168,13.9326,121490.0
2015-12-30 10:20:00,17.64,17.67,17.62,17.64,75761.0,13.9326,13.9563,13.9168,13.9326,75761.0
2015-12-30 10:30:00,17.64,17.71,17.62,17.69,73139.0,13.9326,13.9879,13.9168,13.9721,73139.0
2015-12-30 10:40:00,17.69,17.71,17.67,17.7,101406.0,13.9721,13.9879,13.9563,13.98,101406.0
2015-12-30 10:50:00,17.69,17.72,17.68,17.71,101032.0,13.9721,13.9958,13.9642,13.9879,101032.0
2015-12-30 11:00:00,17.71,17.78,17.7,17.78,87075.0,13.9879,14.0432,13.98,14.0432,87075.0
2015-12-30 11:10:00,17.77,17.8,17.75,17.76,57643.0,14.0353,14.059,14.0195,14.0274,57643.0
2015-12-30 11:20:00,17.75,17.75,17.68,17.71,91254.0,14.0195,14.0195,13.9642,13.9879,91254.0
2015-12-30 11:30:00,17.7,17.72,17.68,17.71,35091.0,13.98,13.9958,13.9642,13.9879,35091.0
2015-12-30 11:40:00,17.71,17.72,17.66,17.69,40904.0,13.9879,13.9958,13.9484,13.9721,40904.0
2015-12-30 11:50:00,17.69,17.71,17.67,17.71,60694.0,13.9721,13.9879,13.9563,13.9879,60694.0
2015-12-30 12:00:00,17.7,17.72,17.69,17.7,62567.0,13.98,13.9958,13.9721,13.98,62567.0
2015-12-30 12:10:00,17.71,17.73,17.67,17.71,78409.0,13.9879,14.0037,13.9563,13.9879,78409.0
2015-12-30 12:20:00,17.72,17.73,17.7,17.72,34399.0,13.9958,14.0037,13.98,13.9958,34399.0
2015-12-30 12:30:00,17.71,17.74,17.7,17.74,34707.0,13.9879,14.0116,13.98,14.0116,34707.0
2015-12-30 12:40:00,17.73,17.74,17.69,17.7,45182.0,14.0037,14.0116,13.9721,13.98,45182.0
2015-12-30 12:50:00,17.71,17.71,17.67,17.7,51713.0,13.9879,13.9879,13.9563,13.98,51713.0
2015-12-30 13:00:00,17.69,17.72,17.68,17.69,49259.0,13.9721,13.9958,13.9642,13.9721,49259.0
2015-12-30 13:10:00,17.69,17.69,17.67,17.68,60883.0,13.9721,13.9721,13.9563,13.9642,60883.0
2015-12-30 13:20:00,17.69,17.71,17.67,17.71,71418.0,13.9721,13.9879,13.9563,13.9879,71418.0
2015-12-30 13:30:00,17.7,17.72,17.69,17.71,27962.0,13.98,13.9958,13.9721,13.9879,27962.0
2015-12-30 13:40:00,17.71,17.72,17.69,17.7,46872.0,13.9879,13.9958,13.9721,13.98,46872.0
2015-12-30 13:50:00,17.69,17.76,17.69,17.75,60163.0,13.9721,14.0274,13.9721,14.0195,60163.0
2015-12-30 14:00:00,17.75,17.75,17.68,17.7,33353.0,14.0195,14.0195,13.9642,13.98,33353.0
2015-12-30 14:10:00,17.69,17.71,17.68,17.71,24813.0,13.9721,13.9879,13.9642,13.9879,24813.0
2015-12-30 14:20:00,17.71,17.71,17.67,17.68,43648.0,13.9879,13.9879,13.9563,13.9642,43648.0
2015-12-30 14:30:00,17.68,17.73,17.68,17.69,58004.0,13.9642,14.0037,13.9642,13.9721,58004.0
2015-12-30 14:40:00,17.68,17.69,17.67,17.68,20873.0,13.9642,13.9721,13.9563,13.9642,20873.0
2015-12-30 14:50:00,17.67,17.68,17.63,17.67,55743.0,13.9563,13.9642,13.9247,13.9563,55743.0
2015-12-30 15:00:00,17.67,17.69,17.65,17.69,43189.0,13.9563,13.9721,13.9405,13.9721,43189.0
2015-12-30 15:10:00,17.69,17.71,17.67,17.71,62720.0,13.9721,13.9879,13.9563,13.9879,62720.0
2015-12-30 15:20:00,17.71,17.74,17.7,17.74,45855.0,13.9879,14.0116,13.98,14.0116,45855.0
2015-12-30 15:30:00,17.73,17.74,17.7,17.73,151776.0,14.0037,14.0116,13.98,14.0037,151776.0
2015-12-30 15:40:00,17.73,17.77,17.71,17.77,172916.0,14.0037,14.0353,13.9879,14.0353,172916.0
2015-12-30 15:50:00,17.77,17.78,17.74,17.77,299621.0,14.0353,14.0432,14.0116,14.0353,299621.0
2015-12-31 09:30:00,17.72,17.9,17.67,17.88,299493.0,13.9958,14.138,13.9563,14.1222,299493.0
2015-12-31 09:40:00,17.88,18.02,17.79,17.89,173651.0,14.1222,14.2327,14.0511,14.1301,173651.0
2015-12-31 09:50:00,17.87,17.89,17.81,17.84,96726.0,14.1143,14.1301,14.0669,14.0906,96726.0
2015-12-31 10:00:00,17.83,17.85,17.79,17.85,44566.0,14.0827,14.0985,14.0511,14.0985,44566.0
2015-12-31 10:10:00,17.85,17.87,17.82,17.86,83741.0,14.0985,14.1143,14.0748,14.1064,83741.0
2015-12-31 10:20:00,17.86,17.87,17.83,17.87,53922.0,14.1064,14.1143,14.0827,14.1143,53922.0
2015-12-31 10:30:00,17.88,17.9,17.85,17.88,56402.0,14.1222,14.138,14.0985,14.1222,56402.0
2015-12-31 10:40:00,17.87,17.91,17.86,17.9,97942.0,14.1143,14.1459,14.1064,14.138,97942.0
2015-12-31 10:50:00,17.91,17.91,17.89,17.91,63733.0,14.1459,14.1459,14.1301,14.1459,63733.0
2015-12-31 11:00:00,17.91,17.97,17.9,17.97,94558.0,14.1459,14.1933,14.138,14.1933,94558.0
2015-12-31 11:10:00,17.96,17.99,17.94,17.98,60711.0,14.1854,14.2091,14.1696,14.2012,60711.0
2015-12-31 11:20:00,17.98,18.02,17.97,18.02,104567.0,14.2012,14.2327,14.1933,14.2327,104567.0
2015-12-31 11:30:00,18.01,18.04,18.01,18.02,59532.0,14.2248,14.2485,14.2248,14.2327,59532.0
2015-12-31 11:40:00,18.02,18.02,17.98,18.02,69409.0,14.2327,14.2327,14.2012,14.2327,69409.0
2015-12-31 11:50:00,18.02,18.05,18.0,18.04,65100.0,14.2327,14.2564,14.2169,14.2485,65100.0
2015-12-31 12:00:00,18.05,18.05,17.99,18.0,86376.0,14.2564,14.2564,14.2091,14.2169,86376.0
2015-12-31 12:10:00,17.99,18.0,17.97,17.99,36226.0,14.2091,14.2169,14.1933,14.2091,36226.0
2015-12-31 12:20:00,17.98,17.99,17.96,17.96,24282.0,14.2012,14.2091,14.1854,14.1854,24282.0
2015-12-31 12:30:00,17.97,17.99,17.96,17.96,65851.0,14.1933,14.2091,14.1854,14.1854,65851.0
2015-12-31 12:40:00,17.96,17.99,17.94,17.95,79087.0,14.1854,14.2091,14.1696,14.1775,79087.0
2015-12-31 12:50:00,17.95,17.96,17.91,17.91,64877.0,14.1775,14.1854,14.1459,14.1459,64877.0
2015-12-31 13:00:00,17.91,17.94,17.91,17.94,63777.0,14.1459,14.1696,14.1459,14.1696,63777.0
2015-12-31 13:10:00,17.94,17.95,17.92,17.94,29321.0,14.1696,14.1775,14.1538,14.1696,29321.0
2015-12-31 13:20:00,17.94,17.97,17.94,17.96,44116.0,14.1696,14.1933,14.1696,14.1854,44116.0
2015-12-31 13:30:00,17.95,17.96,17.91,17.92,41089.0,14.1775,14.1854,14.1459,14.1538,41089.0
2015-12-31 13:40:00,17.91,17.93,17.91,17.93,22511.0,14.1459,14.1617,14.1459,14.1617,22511.0
2015-12-31 13:50:00,17.93,17.93,17.92,17.92,19900.0,14.1617,14.1617,14.1538,14.1538,19900.0
2015-12-31 14:00:00,17.92,17.95,17.92,17.93,36234.0,14.1538,14.1775,14.1538,14.1617,36234.0
2015-12-31 14:10:00,17.93,17.95,17.92,17.94,52512.0,14.1617,14.1775,14.1538,14.1696,52512.0
2015-12-31 14:20:00,17.94,17.94,17.91,17.91,103746.0,14.1696,14.1696,14.1459,14.1459,103746.0
2015-12-31 14:30:00,17.91,17.92,17.86,17.86,177515.0,14.1459,14.1538,14.1064,14.1064,177515.0
2015-12-31 14:40:00,17.86,17.89,17.86,17.87,55108.0,14.1064,14.1301,14.1064,14.1143,55108.0
2015-12-31 14:50:00,17.88,17.89,17.85,17.85,76814.0,14.1222,14.1301,14.0985,14.0985,76814.0
2015-12-31 15:00:00,17.85,17.89,17.85,17.89,66833.0,14.0985,14.1301,14.0985,14.1301,66833.0
2015-12-31 15:10:00,17.88,17.96,17.88,17.95,123898.0,14.1222,14.1854,14.1222,14.1775,123898.0
2015-12-31 15:20:00,17.94,17.96,17.91,17.92,63356.0,14.1696,14.1854,14.1459,14.1538,63356.0
2015-12-31 15:30:00,17.91,17.95,17.91,17.93,73233.0,14.1459,14.1775,14.1459,14.1617,73233.0
2015-12-31 15:40:00,17.94,17.97,17.91,17.97,143812.0,14.1696,14.1933,14.1459,14.1933,143812.0
2015-12-31 15:50:00,17.97,18.02,17.96,17.98,531720.0,14.1933,14.2327,14.1854,14.2012,531720.0
2016-01-04 09:30:00,18.44,18.69,18.3,18.58,604783.0,14.5645,14.7619,14.4539,14.675,604783.0
2016-01-04 09:40:00,18.58,18.67,18.53,18.62,293497.0,14.675,14.7461,14.6356,14.7066,293497.0
2016-01-04 09:50:00,18.62,18.73,18.62,18.65,181118.0,14.7066,14.7935,14.7066,14.7303,181118.0
2016-01-04 10:00:00,18.64,18.75,18.6,18.74,194609.0,14.7224,14.8093,14.6908,14.8014,194609.0
2016-01-04 10:10:00,18.74,18.74,18.57,18.62,219633.0,14.8014,14.8014,14.6672,14.7066,219633.0
2016-01-04 10:20:00,18.62,18.62,18.47,18.51,120029.0,14.7066,14.7066,14.5882,14.6198,120029.0
2016-01-04 10:30:00,18.5,18.55,18.44,18.46,107268.0,14.6119,14.6514,14.5645,14.5803,107268.0
2016-01-04 10:40:00,18.46,18.51,18.39,18.39,190399.0,14.5803,14.6198,14.525,14.525,190399.0
2016-01-04 10:50:00,18.39,18.45,18.39,18.41,101184.0,14.525,14.5724,14.525,14.5408,101184.0
2016-01-04 11:00:00,18.41,18.41,18.35,18.37,195716.0,14.5408,14.5408,14.4934,14.5092,195716.0
2016-01-04 11:10:00,18.38,18.48,18.37,18.47,165158.0,14.5171,14.5961,14.5092,14.5882,165158.0
2016-01-04 11:20:00,18.47,18.5,18.45,18.48,228770.0,14.5882,14.6119,14.5724,14.5961,228770.0
2016-01-04 11:30:00,18.48,18.48,18.27,18.29,193720.0,14.5961,14.5961,14.4302,14.446,193720.0
2016-01-04 11:40:00,18.29,18.3,18.16,18.24,142465.0,14.446,14.4539,14.3433,14.4065,142465.0
2016-01-04 11:50:00,18.24,18.27,18.22,18.22,46149.0,14.4065,14.4302,14.3907,14.3907,46149.0
2016-01-04 12:00:00,18.23,18.29,18.2,18.28,72130.0,14.3986,14.446,14.3749,14.4381,72130.0
2016-01-04 12:10:00,18.28,18.34,18.28,18.28,63958.0,14.4381,14.4855,14.4381,14.4381,63958.0
2016-01-04 12:20:00,18.29,18.31,18.23,18.28,73843.0,14.446,14.4618,14.3986,14.4381,73843.0
2016-01-04 12:30:00,18.28,18.32,18.25,18.27,64949.0,14.4381,14.4697,14.4144,14.4302,64949.0
2016-01-04 12:40:00,18.26,18.33,18.24,18.33,78806.0,14.4223,14.4776,14.4065,14.4776,78806.0
2016-01-04 12:50:00,18.32,18.37,18.32,18.34,80169.0,14.4697,14.5092,14.4697,14.4855,80169.0
2016-01-04 13:00:00,18.34,18.36,18.32,18.36,73396.0,14.4855,14.5013,14.4697,14.5013,73396.0
2016-01-04 13:10:00,18.36,18.45,18.35,18.43,196815.0,14.5013,14.5724,14.4934,14.5566,196815.0
2016-01-04 13:20:00,18.43,18.49,18.42,18.47,99513.0,14.5566,14.604,14.5487,14.5882,99513.0
2016-01-04 13:30:00,18.47,18.53,18.45,18.48,96198.0,14.5882,14.6356,14.5724,14.5961,96198.0
2016-01-04 13:40:00,18.47,18.47,18.35,18.38,95331.0,14.5882,14.5882,14.4934,14.5171,95331.0
2016-01-04 13:50:00,18.38,18.44,18.32,18.35,79864.0,14.5171,14.5645,14.4697,14.4934,79864.0
2016-01-04 14:00:00,18.36,18.37,18.31,18.32,100827.0,14.5013,14.5092,14.4618,14.4697,100827.0
2016-01-04 14:10:00,18.32,18.35,18.28,18.32,186528.0,14.4697,14.4934,14.4381,14.4697,186528.0
2016-01-04 14:20:00,18.32,18.38,18.32,18.38,38154.0,14.4697,14.5171,14.4697,14.5171,38154.0
2016-01-04 14:30:00,18.38,18.39,18.33,18.38,75903.0,14.5171,14.525,14.4776,14.5171,75903.0
2016-01-04 14:40:00,18.38,18.46,18.38,18.45,60856.0,14.5171,14.5803,14.5171,14.5724,60856.0
2016-01-04 14:50:00,18.46,18.48,18.39,18.43,76561.0,14.5803,14.5961,14.525,14.5566,76561.0
2016-01-04 15:00:00,18.43,18.43,18.36,18.39,78247.0,14.5566,14.5566,14.5013,14.525,78247.0
2016-01-04 15:10:00,18.39,18.43,18.34,18.43,106964.0,14.525,14.5566,14.4855,14.5566,106964.0
2016-01-04 15:20:00,18.43,18.48,18.42,18.43,191959.0,14.5566,14.5961,14.5487,14.5566,191959.0
2016-01-04 15:30:00,18.43,18.43,18.37,18.39,141691.0,14.5566,14.5566,14.5092,14.525,141691.0
2016-01-04 15:40:00,18.4,18.43,18.36,18.43,211939.0,14.5329,14.5566,14.5013,14.5566,211939.0
2016-01-04 15:50:00,18.42,18.45,18.39,18.44,501989.0,14.5487,14.5724,14.525,14.5645,501989.0
2016-01-05 09:30:00,18.57,18.57,18.46,18.48,271075.0,14.6672,14.6672,14.5803,14.5961,271075.0
2016-01-05 09:40:00,18.48,18.52,18.35,18.38,291538.0,14.5961,14.6277,14.4934,14.5171,291538.0
2016-01-05 09:50:00,18.38,18.45,18.31,18.32,114533.0,14.5171,14.5724,14.4618,14.4697,114533.0
2016-01-05 10:00:00,18.32,18.43,18.3,18.38,170404.0,14.4697,14.5566,14.4539,14.5171,170404.0
2016-01-05 10:10:00,18.39,18.4,18.34,18.36,122642.0,14.525,14.5329,14.4855,14.5013,122642.0
2016-01-05 10:20:00,18.36,18.36,18.26,18.34,106164.0,14.5013,14.5013,14.4223,14.4855,106164.0
2016-01-05 10:30:00,18.34,18.4,18.31,18.32,178589.0,14.4855,14.5329,14.4618,14.4697,178589.0
2016-01-05 10:40:00,18.31,18.32,18.23,18.32,115128.0,14.4618,14.4697,14.3986,14.4697,115128.0
2016-01-05 10:50:00,18.32,18.32,18.2,18.25,186225.0,14.4697,14.4697,14.3749,14.4144,186225.0
2016-01-05 11:00:00,18.25,18.31,18.2,18.25,116757.0,14.4144,14.4618,14.3749,14.4144,116757.0
2016-01-05 11:10:00,18.24,18.27,18.22,18.22,107664.0,14.4065,14.4302,14.3907,14.3907,107664.0
2016-01-05 11:20:00,18.22,18.23,18.13,18.21,172557.0,14.3907,14.3986,14.3196,14.3828,172557.0
2016-01-05 11:30:00,18.21,18.26,18.16,18.18,108085.0,14.3828,14.4223,14.3433,14.3591,108085.0
2016-01-05 11:40:00,18.18,18.25,18.18,18.25,98426.0,14.3591,14.4144,14.3591,14.4144,98426.0
2016-01-05 11:50:00,18.26,18.3,18.24,18.26,70886.0,14.4223,14.4539,14.4065,14.4223,70886.0
2016-01-05 12:00:00,18.27,18.28,18.23,18.24,69970.0,14.4302,14.4381,14.3986,14.4065,69970.0
2016-01-05 12:10:00,18.24,18.31,18.2,18.28,119027.0,14.4065,14.4618,14.3749,14.4381,119027.0
2016-01-05 12:20:00,18.28,18.32,18.24,18.28,73152.0,14.4381,14.4697,14.4065,14.4381,73152.0
2016-01-05 12:30:00,18.27,18.29,18.24,18.26,90707.0,14.4302,14.446,14.4065,14.4223,90707.0
2016-01-05 12:40:00,18.25,18.25,18.2,18.24,113119.0,14.4144,14.4144,14.3749,14.4065,113119.0
2016-01-05 12:50:00,18.24,18.27,18.22,18.22,60482.0,14.4065,14.4302,14.3907,14.3907,60482.0
2016-01-05 13:00:00,18.22,18.24,18.16,18.17,91332.0,14.3907,14.4065,14.3433,14.3512,91332.0
2016-01-05 13:10:00,18.17,18.22,18.16,18.19,65480.0,14.3512,14.3907,14.3433,14.367,65480.0
2016-01-05 13:20:00,18.2,18.27,18.18,18.26,86857.0,14.3749,14.4302,14.3591,14.4223,86857.0
2016-01-05 13:30:00,18.26,18.27,18.23,18.24,50585.0,14.4223,14.4302,14.3986,14.4065,50585.0
2016-01-05 13:40:00,18.25,18.29,18.24,18.26,124890.0,14.4144,14.446,14.4065,14.4223,124890.0
2016-01-05 13:50:00,18.26,18.32,18.26,18.3,67594.0,14.4223,14.4697,14.4223,14.4539,67594.0
2016-01-05 14:00:00,18.3,18.4,18.3,18.38,87872.0,14.4539,14.5329,14.4539,14.5171,87872.0
2016-01-05 14:10:00,18.39,18.4,18.35,18.38,132697.0,14.525,14.5329,14.4934,14.5171,132697.0
2016-01-05 14:20:00,18.38,18.38,18.31,18.32,68543.0,14.5171,14.5171,14.4618,14.4697,68543.0
2016-01-05 14:30:00,18.31,18.39,18.31,18.35,168435.0,14.4618,14.525,14.4618,14.4934,168435.0
2016-01-05 14:40:00,18.35,18.36,18.32,18.32,66335.0,14.4934,14.5013,14.4697,14.4697,66335.0
2016-01-05 14:50:00,18.32,18.37,18.32,18.37,59773.0,14.4697,14.5092,14.4697,14.5092,59773.0
2016-01-05 15:00:00,18.36,18.37,18.34,18.36,70868.0,14.5013,14.5092,14.4855,14.5013,70868.0
2016-01-05 15:10:00,18.36,18.43,18.35,18.4,121439.0,14.5013,14.5566,14.4934,14.5329,121439.0
2016-01-05 15:20:00,18.4,18.43,18.39,18.43,89474.0,14.5329,14.5566,14.525,14.5566,89474.0
2016-01-05 15:30:00,18.43,18.45,18.4,18.41,161563.0,14.5566,14.5724,14.5329,14.5408,161563.0
2016-01-05 15:40:00,18.42,18.45,18.4,18.41,203170.0,14.5487,14.5724,14.5329,14.5408,203170.0
2016-01-05 15:50:00,18.41,18.42,18.38,18.41,311553.0,14.5408,14.5487,14.5171,14.5408,311553.0
2016-01-06 09:30:00,18.71,19.05,18.64,18.81,496074.0,14.7777,15.0463,14.7224,14.8567,496074.0
2016-01-06 09:40:00,18.81,18.96,18.8,18.95,195221.0,14.8567,14.9752,14.8488,14.9673,195221.0
2016-01-06 09:50:00,18.96,19.05,18.92,18.97,255872.0,14.9752,15.0463,14.9436,14.9831,255872.0
2016-01-06 10:00:00,18.97,18.97,18.88,18.91,221327.0,14.9831,14.9831,14.912,14.9357,221327.0
2016-01-06 10:10:00,18.91,18.91,18.86,18.89,83629.0,14.9357,14.9357,14.8962,14.9199,83629.0
2016-01-06 10:20:00,18.9,18.91,18.76,18.8,131218.0,14.9278,14.9357,14.8172,14.8488,131218.0
2016-01-06 10:30:00,18.8,18.8,18.71,18.71,129322.0,14.8488,14.8488,14.7777,14.7777,129322.0
2016-01-06 10:40:00,18.71,18.79,18.69,18.78,92910.0,14.7777,14.8409,14.7619,14.833,92910.0
2016-01-06 10:50:00,18.78,18.79,18.71,18.76,127067.0,14.833,14.8409,14.7777,14.8172,127067.0
2016-01-06 11:00:00,18.76,18.79,18.75,18.79,187421.0,14.8172,14.8409,14.8093,14.8409,187421.0
2016-01-06 11:10:00,18.8,18.84,18.79,18.81,122487.0,14.8488,14.8804,14.8409,14.8567,122487.0
2016-01-06 11:20:00,18.82,18.84,18.73,18.75,127265.0,14.8646,14.8804,14.7935,14.8093,127265.0
2016-01-06 11:30:00,18.75,18.81,18.74,18.75,89761.0,14.8093,14.8567,14.8014,14.8093,89761.0
2016-01-06 11:40:00,18.75,18.77,18.7,18.72,81924.0,14.8093,14.8251,14.7698,14.7856,81924.0
2016-01-06 11:50:00,18.71,18.71,18.63,18.7,78206.0,14.7777,14.7777,14.7145,14.7698,78206.0
2016-01-06 12:00:00,18.7,18.74,18.66,18.7,75990.0,14.7698,14.8014,14.7382,14.7698,75990.0
2016-01-06 12:10:00,18.7,18.71,18.68,18.7,57799.0,14.7698,14.7777,14.754,14.7698,57799.0
2016-01-06 12:20:00,18.7,18.71,18.65,18.7,67162.0,14.7698,14.7777,14.7303,14.7698,67162.0
2016-01-06 12:30:00,18.69,18.71,18.68,18.7,43227.0,14.7619,14.7777,14.754,14.7698,43227.0
2016-01-06 12:40:00,18.7,18.77,18.67,18.74,84824.0,14.7698,14.8251,14.7461,14.8014,84824.0
2016-01-06 12:50:00,18.74,18.75,18.67,18.69,84355.0,14.8014,14.8093,14.7461,14.7619,84355.0
2016-01-06 13:00:00,18.69,18.71,18.68,18.68,40168.0,14.7619,14.7777,14.754,14.754,40168.0
2016-01-06 13:10:00,18.68,18.69,18.65,18.66,53093.0,14.754,14.7619,14.7303,14.7382,53093.0
2016-01-06 13:20:00,18.66,18.66,18.61,18.61,75483.0,14.7382,14.7382,14.6987,14.6987,75483.0
2016-01-06 13:30:00,18.62,18.67,18.58,18.67,127058.0,14.7066,14.7461,14.675,14.7461,127058.0
2016-01-06 13:40:00,18.66,18.71,18.66,18.71,78805.0,14.7382,14.7777,14.7382,14.7777,78805.0
2016-01-06 13:50:00,18.7,18.73,18.67,18.68,183363.0,14.7698,14.7935,14.7461,14.754,183363.0
2016-01-06 14:00:00,18.68,18.8,18.66,18.75,179234.0,14.754,14.8488,14.7382,14.8093,179234.0
2016-01-06 14:10:00,18.75,18.75,18.69,18.72,106008.0,14.8093,14.8093,14.7619,14.7856,106008.0
2016-01-06 14:20:00,18.71,18.72,18.65,18.68,75523.0,14.7777,14.7856,14.7303,14.754,75523.0
2016-01-06 14:30:00,18.69,18.7,18.67,18.68,74686.0,14.7619,14.7698,14.7461,14.754,74686.0
2016-01-06 14:40:00,18.67,18.69,18.62,18.64,126996.0,14.7461,14.7619,14.7066,14.7224,126996.0
2016-01-06 14:50:00,18.64,18.64,18.57,18.57,101966.0,14.7224,14.7224,14.6672,14.6672,101966.0
2016-01-06 15:00:00,18.57,18.63,18.56,18.61,88230.0,14.6672,14.7145,14.6593,14.6987,88230.0
2016-01-06 15:10:00,18.6,18.64,18.6,18.62,78562.0,14.6908,14.7224,14.6908,14.7066,78562.0
2016-01-06 15:20:00,18.62,18.62,18.59,18.61,89337.0,14.7066,14.7066,14.6829,14.6987,89337.0
2016-01-06 15:30:00,18.61,18.62,18.58,18.59,189360.0,14.6987,14.7066,14.675,14.6829,189360.0
2016-01-06 15:40:00,18.59,18.63,18.57,18.61,258876.0,14.6829,14.7145,14.6672,14.6987,258876.0
2016-01-06 15:50:00,18.61,18.61,18.53,18.56,695871.0,14.6987,14.6987,14.6356,14.6593,695871.0
2016-01-07 09:30:00,18.8,18.8,18.44,18.6,886773.0,14.8488,14.8488,14.5645,14.6908,886773.0
2016-01-07 09:40:00,18.59,18.68,18.38,18.38,588020.0,14.6829,14.754,14.5171,14.5171,588020.0
2016-01-07 09:50:00,18.39,18.42,18.22,18.25,290987.0,14.525,14.5487,14.3907,14.4144,290987.0
2016-01-07 10:00:00,18.25,18.35,18.23,18.34,316285.0,14.4144,14.4934,14.3986,14.4855,316285.0
2016-01-07 10:10:00,18.35,18.48,18.33,18.41,291719.0,14.4934,14.5961,14.4776,14.5408,291719.0
2016-01-07 10:20:00,18.41,18.46,18.37,18.45,346446.0,14.5408,14.5803,14.5092,14.5724,346446.0
2016-01-07 10:30:00,18.44,18.45,18.28,18.29,387483.0,14.5645,14.5724,14.4381,14.446,387483.0
2016-01-07 10:40:00,18.28,18.39,18.28,18.36,284533.0,14.4381,14.525,14.4381,14.5013,284533.0
2016-01-07 10:50:00,18.36,18.42,18.34,18.38,228061.0,14.5013,14.5487,14.4855,14.5171,228061.0
2016-01-07 11:00:00,18.37,18.42,18.34,18.36,214585.0,14.5092,14.5487,14.4855,14.5013,214585.0
2016-01-07 11:10:00,18.36,18.38,18.32,18.35,231811.0,14.5013,14.5171,14.4697,14.4934,231811.0
2016-01-07 11:20:00,18.35,18.36,18.32,18.35,270431.0,14.4934,14.5013,14.4697,14.4934,270431.0
2016-01-07 11:30:00,18.35,18.43,18.32,18.41,194257.0,14.4934,14.5566,14.4697,14.5408,194257.0
2016-01-07 11:40:00,18.42,18.44,18.38,18.4,130581.0,14.5487,14.5645,14.5171,14.5329,130581.0
2016-01-07 11:50:00,18.4,18.42,18.38,18.38,141767.0,14.5329,14.5487,14.5171,14.5171,141767.0
2016-01-07 12:00:00,18.39,18.45,18.37,18.42,133490.0,14.525,14.5724,14.5092,14.5487,133490.0
2016-01-07 12:10:00,18.42,18.5,18.42,18.44,177190.0,14.5487,14.6119,14.5487,14.5645,177190.0
2016-01-07 12:20:00,18.44,18.61,18.44,18.59,302176.0,14.5645,14.6987,14.5645,14.6829,302176.0
2016-01-07 12:30:00,18.59,18.62,18.48,18.49,217319.0,14.6829,14.7066,14.5961,14.604,217319.0
2016-01-07 12:40:00,18.49,18.56,18.42,18.55,212052.0,14.604,14.6593,14.5487,14.6514,212052.0
2016-01-07 12:50:00,18.55,18.82,18.55,18.82,479852.0,14.6514,14.8646,14.6514,14.8646,479852.0
2016-01-07 13:00:00,18.82,18.85,18.78,18.84,263880.0,14.8646,14.8883,14.833,14.8804,263880.0
2016-01-07 13:10:00,18.84,18.89,18.78,18.82,269265.0,14.8804,14.9199,14.833,14.8646,269265.0
2016-01-07 13:20:00,18.81,18.85,18.78,18.82,199949.0,14.8567,14.8883,14.833,14.8646,199949.0
2016-01-07 13:30:00,18.82,18.86,18.8,18.85,334116.0,14.8646,14.8962,14.8488,14.8883,334116.0
2016-01-07 13:40:00,18.84,18.89,18.78,18.79,155143.0,14.8804,14.9199,14.833,14.8409,155143.0
2016-01-07 13:50:00,18.79,18.89,18.79,18.89,133811.0,14.8409,14.9199,14.8409,14.9199,133811.0
2016-01-07 14:00:00,18.89,18.99,18.88,18.93,261604.0,14.9199,14.9989,14.912,14.9515,261604.0
2016-01-07 14:10:00,18.93,19.1,18.92,19.09,273721.0,14.9515,15.0858,14.9436,15.0779,273721.0
2016-01-07 14:20:00,19.09,19.11,18.96,19.05,237983.0,15.0779,15.0937,14.9752,15.0463,237983.0
2016-01-07 14:30:00,19.04,19.06,19.01,19.02,226434.0,15.0384,15.0542,15.0147,15.0226,226434.0
2016-01-07 14:40:00,19.03,19.03,18.94,18.95,194337.0,15.0305,15.0305,14.9594,14.9673,194337.0
2016-01-07 14:50:00,18.94,18.95,18.85,18.91,164831.0,14.9594,14.9673,14.8883,14.9357,164831.0
2016-01-07 15:00:00,18.91,18.92,18.79,18.79,147343.0,14.9357,14.9436,14.8409,14.8409,147343.0
2016-01-07 15:10:00,18.8,18.86,18.78,18.86,177095.0,14.8488,14.8962,14.833,14.8962,177095.0
2016-01-07 15:20:00,18.86,18.93,18.85,18.87,200984.0,14.8962,14.9515,14.8883,14.9041,200984.0
2016-01-07 15:30:00,18.88,18.89,18.82,18.82,350190.0,14.912,14.9199,14.8646,14.8646,350190.0
2016-01-07 15:40:00,18.82,18.85,18.8,18.84,352406.0,14.8646,14.8883,14.8488,14.8804,352406.0
2016-01-07 15:50:00,18.84,18.89,18.83,18.87,584743.0,14.8804,14.9199,14.8725,14.9041,584743.0
2016-01-08 09:30:00,18.51,18.7,18.4,18.65,259053.0,14.6198,14.7698,14.5329,14.7303,259053.0
2016-01-08 09:40:00,18.65,18.72,18.61,18.68,198983.0,14.7303,14.7856,14.6987,14.754,198983.0
2016-01-08 09:50:00,18.68,18.69,18.43,18.53,150906.0,14.754,14.7619,14.5566,14.6356,150906.0
2016-01-08 10:00:00,18.52,18.61,18.52,18.59,145579.0,14.6277,14.6987,14.6277,14.6829,145579.0
2016-01-08 10:10:00,18.6,18.61,18.48,18.48,134923.0,14.6908,14.6987,14.5961,14.5961,134923.0
2016-01-08 10:20:00,18.49,18.62,18.46,18.6,182877.0,14.604,14.7066,14.5803,14.6908,182877.0
2016-01-08 10:30:00,18.61,18.66,18.54,18.64,281935.0,14.6987,14.7382,14.6435,14.7224,281935.0
2016-01-08 10:40:00,18.64,18.77,18.62,18.75,173596.0,14.7224,14.8251,14.7066,14.8093,173596.0
2016-01-08 10:50:00,18.75,18.77,18.71,18.73,176419.0,14.8093,14.8251,14.7777,14.7935,176419.0
2016-01-08 11:00:00,18.73,18.78,18.72,18.73,136639.0,14.7935,14.833,14.7856,14.7935,136639.0
2016-01-08 11:10:00,18.72,18.76,18.69,18.71,144486.0,14.7856,14.8172,14.7619,14.7777,144486.0
2016-01-08 11:20:00,18.7,18.75,18.7,18.72,105963.0,14.7698,14.8093,14.7698,14.7856,105963.0
2016-01-08 11:30:00,18.72,18.77,18.68,18.68,134942.0,14.7856,14.8251,14.754,14.754,134942.0
2016-01-08 11:40:00,18.69,18.7,18.56,18.57,110910.0,14.7619,14.7698,14.6593,14.6672,110910.0
2016-01-08 11:50:00,18.56,18.69,18.55,18.55,102444.0,14.6593,14.7619,14.6514,14.6514,102444.0
2016-01-08 12:00:00,18.56,18.58,18.45,18.47,85568.0,14.6593,14.675,14.5724,14.5882,85568.0
2016-01-08 12:10:00,18.46,18.48,18.41,18.42,164712.0,14.5803,14.5961,14.5408,14.5487,164712.0
2016-01-08 12:20:00,18.43,18.45,18.41,18.44,76439.0,14.5566,14.5724,14.5408,14.5645,76439.0
2016-01-08 12:30:00,18.43,18.45,18.41,18.42,124741.0,14.5566,14.5724,14.5408,14.5487,124741.0
2016-01-08 12:40:00,18.43,18.44,18.38,18.39,158387.0,14.5566,14.5645,14.5171,14.525,158387.0
2016-01-08 12:50:00,18.38,18.39,18.28,18.36,125322.0,14.5171,14.525,14.4381,14.5013,125322.0
2016-01-08 13:00:00,18.35,18.36,18.22,18.25,250892.0,14.4934,14.5013,14.3907,14.4144,250892.0
2016-01-08 13:10:00,18.25,18.3,18.25,18.25,92060.0,14.4144,14.4539,14.4144,14.4144,92060.0
2016-01-08 13:20:00,18.25,18.25,18.14,18.2,171175.0,14.4144,14.4144,14.3275,14.3749,171175.0
2016-01-08 13:30:00,18.2,18.23,18.18,18.18,88375.0,14.3749,14.3986,14.3591,14.3591,88375.0
2016-01-08 13:40:00,18.18,18.18,18.09,18.11,153227.0,14.3591,14.3591,14.288,14.3038,153227.0
2016-01-08 13:50:00,18.11,18.14,18.03,18.07,152766.0,14.3038,14.3275,14.2406,14.2722,152766.0
2016-01-08 14:00:00,18.08,18.15,18.06,18.06,126790.0,14.2801,14.3354,14.2643,14.2643,126790.0
2016-01-08 14:10:00,18.06,18.14,18.01,18.12,239425.0,14.2643,14.3275,14.2248,14.3117,239425.0
2016-01-08 14:20:00,18.13,18.19,18.09,18.17,175655.0,14.3196,14.367,14.288,14.3512,175655.0
2016-01-08 14:30:00,18.17,18.18,18.06,18.06,82040.0,14.3512,14.3591,14.2643,14.2643,82040.0
2016-01-08 14:40:00,18.06,18.13,18.04,18.06,149989.0,14.2643,14.3196,14.2485,14.2643,149989.0
2016-01-08 14:50:00,18.06,18.11,18.03,18.04,144380.0,14.2643,14.3038,14.2406,14.2485,144380.0
2016-01-08 15:00:00,18.05,18.09,18.0,18.05,216351.0,14.2564,14.288,14.2169,14.2564,216351.0
2016-01-08 15:10:00,18.05,18.11,18.02,18.09,179869.0,14.2564,14.3038,14.2327,14.288,179869.0
2016-01-08 15:20:00,18.09,18.1,17.96,17.98,161486.0,14.288,14.2959,14.1854,14.2012,161486.0
2016-01-08 15:30:00,17.97,18.08,17.97,18.03,307451.0,14.1933,14.2801,14.1933,14.2406,307451.0
2016-01-08 15:40:00,18.03,18.04,17.95,17.97,455108.0,14.2406,14.2485,14.1775,14.1933,455108.0
2016-01-08 15:50:00,17.98,18.02,17.9,18.01,1148328.0,14.2012,14.2327,14.138,14.2248,1148328.0
2016-01-11 09:30:00,18.12,18.24,18.04,18.14,229236.0,14.3117,14.4065,14.2485,14.3275,229236.0
2016-01-11 09:40:00,18.13,18.14,17.88,17.91,143547.0,14.3196,14.3275,14.1222,14.1459,143547.0
2016-01-11 09:50:00,17.91,17.95,17.8,17.86,126088.0,14.1459,14.1775,14.059,14.1064,126088.0
2016-01-11 10:00:00,17.86,17.86,17.67,17.67,194737.0,14.1064,14.1064,13.9563,13.9563,194737.0
2016-01-11 10:10:00,17.67,17.67,17.56,17.62,301737.0,13.9563,13.9563,13.8694,13.9168,301737.0
2016-01-11 10:20:00,17.61,17.63,17.5,17.54,269104.0,13.9089,13.9247,13.822,13.8536,269104.0
2016-01-11 10:30:00,17.54,17.56,17.42,17.42,255810.0,13.8536,13.8694,13.7588,13.7588,255810.0
2016-01-11 10:40:00,17.42,17.5,17.39,17.5,290987.0,13.7588,13.822,13.7352,13.822,290987.0
2016-01-11 10:50:00,17.5,17.54,17.32,17.33,235163.0,13.822,13.8536,13.6799,13.6878,235163.0
2016-01-11 11:00:00,17.32,17.49,17.32,17.39,219019.0,13.6799,13.8141,13.6799,13.7352,219019.0
2016-01-11 11:10:00,17.38,17.41,17.19,17.24,351605.0,13.7273,13.7509,13.5772,13.6167,351605.0
2016-01-11 11:20:00,17.23,17.3,17.19,17.21,105138.0,13.6088,13.6641,13.5772,13.593,105138.0
2016-01-11 11:30:00,17.21,17.24,17.12,17.14,162562.0,13.593,13.6167,13.5219,13.5377,162562.0
2016-01-11 11:40:00,17.14,17.19,17.09,17.1,128617.0,13.5377,13.5772,13.4982,13.5061,128617.0
2016-01-11 11:50:00,17.09,17.16,17.06,17.13,130472.0,13.4982,13.5535,13.4745,13.5298,130472.0
2016-01-11 12:00:00,17.12,17.14,17.0,17.01,135139.0,13.5219,13.5377,13.4271,13.435,135139.0
2016-01-11 12:10:00,17.02,17.03,16.91,16.97,201014.0,13.4429,13.4508,13.356,13.4034,201014.0
2016-01-11 12:20:00,16.96,16.98,16.92,16.96,102400.0,13.3955,13.4113,13.3639,13.3955,102400.0
2016-01-11 12:30:00,16.96,16.97,16.86,16.92,207052.0,13.3955,13.4034,13.3165,13.3639,207052.0
2016-01-11 12:40:00,16.92,16.95,16.85,16.95,166916.0,13.3639,13.3876,13.3086,13.3876,166916.0
2016-01-11 12:50:00,16.95,16.96,16.89,16.91,193881.0,13.3876,13.3955,13.3402,13.356,193881.0
2016-01-11 13:00:00,16.91,16.94,16.87,16.89,227812.0,13.356,13.3797,13.3244,13.3402,227812.0
2016-01-11 13:10:00,16.9,16.9,16.77,16.81,217555.0,13.3481,13.3481,13.2455,13.2771,217555.0
2016-01-11 13:20:00,16.8,16.81,16.65,16.68,161694.0,13.2692,13.2771,13.1507,13.1744,161694.0
2016-01-11 13:30:00,16.68,16.85,16.67,16.82,146716.0,13.1744,13.3086,13.1665,13.2849,146716.0
2016-01-11 13:40:00,16.83,16.84,16.75,16.76,96354.0,13.2928,13.3007,13.2297,13.2376,96354.0
2016-01-11 13:50:00,16.77,16.84,16.74,16.75,166798.0,13.2455,13.3007,13.2218,13.2297,166798.0
2016-01-11 14:00:00,16.74,16.76,16.69,16.75,123903.0,13.2218,13.2376,13.1823,13.2297,123903.0
2016-01-11 14:10:00,16.75,16.94,16.74,16.8,192939.0,13.2297,13.3797,13.2218,13.2692,192939.0
2016-01-11 14:20:00,16.8,16.84,16.76,16.83,137390.0,13.2692,13.3007,13.2376,13.2928,137390.0
2016-01-11 14:30:00,16.83,16.85,16.72,16.76,111405.0,13.2928,13.3086,13.206,13.2376,111405.0
2016-01-11 14:40:00,16.76,16.88,16.74,16.82,116115.0,13.2376,13.3323,13.2218,13.2849,116115.0
2016-01-11 14:50:00,16.81,16.95,16.77,16.91,157345.0,13.2771,13.3876,13.2455,13.356,157345.0
2016-01-11 15:00:00,16.91,16.92,16.84,16.86,108736.0,13.356,13.3639,13.3007,13.3165,108736.0
2016-01-11 15:10:00,16.86,16.92,16.82,16.86,191903.0,13.3165,13.3639,13.2849,13.3165,191903.0
2016-01-11 15:20:00,16.86,16.93,16.82,16.93,184683.0,13.3165,13.3718,13.2849,13.3718,184683.0
2016-01-11 15:30:00,16.93,17.07,16.93,17.04,389856.0,13.3718,13.4824,13.3718,13.4587,389856.0
2016-01-11 15:40:00,17.03,17.08,17.01,17.04,337800.0,13.4508,13.4903,13.435,13.4587,337800.0
2016-01-11 15:50:00,17.04,17.05,17.0,17.01,435423.0,13.4587,13.4666,13.4271,13.435,435423.0
2016-01-12 09:30:00,17.12,17.18,16.6,16.66,729407.0,13.5219,13.5693,13.1112,13.1586,729407.0
2016-01-12 09:40:00,16.66,16.73,16.51,16.72,658530.0,13.1586,13.2139,13.0401,13.206,658530.0
2016-01-12 09:50:00,16.72,16.79,16.6,16.64,305008.0,13.206,13.2613,13.1112,13.1428,305008.0
2016-01-12 10:00:00,16.64,16.67,16.55,16.63,327845.0,13.1428,13.1665,13.0717,13.1349,327845.0
2016-01-12 10:10:00,16.62,16.66,16.55,16.62,625457.0,13.127,13.1586,13.0717,13.127,625457.0
2016-01-12 10:20:00,16.62,16.62,16.42,16.46,634530.0,13.127,13.127,12.969,13.0006,634530.0
2016-01-12 10:30:00,16.46,16.56,16.38,16.48,441805.0,13.0006,13.0796,12.9374,13.0164,441805.0
2016-01-12 10:40:00,16.47,16.59,16.43,16.57,245149.0,13.0085,13.1033,12.9769,13.0875,245149.0
2016-01-12 10:50:00,16.57,16.71,16.52,16.69,270267.0,13.0875,13.1981,13.048,13.1823,270267.0
2016-01-12 11:00:00,16.69,16.76,16.64,16.7,212241.0,13.1823,13.2376,13.1428,13.1902,212241.0
2016-01-12 11:10:00,16.7,16.72,16.55,16.61,311649.0,13.1902,13.206,13.0717,13.1191,311649.0
2016-01-12 11:20:00,16.61,16.65,16.6,16.65,183531.0,13.1191,13.1507,13.1112,13.1507,183531.0
2016-01-12 11:30:00,16.64,16.67,16.5,16.51,238667.0,13.1428,13.1665,13.0322,13.0401,238667.0
2016-01-12 11:40:00,16.51,16.69,16.5,16.68,300722.0,13.0401,13.1823,13.0322,13.1744,300722.0
2016-01-12 11:50:00,16.68,16.68,16.58,16.66,165718.0,13.1744,13.1744,13.0954,13.1586,165718.0
2016-01-12 12:00:00,16.66,16.76,16.64,16.75,142520.0,13.1586,13.2376,13.1428,13.2297,142520.0
2016-01-12 12:10:00,16.75,16.85,16.72,16.79,131380.0,13.2297,13.3086,13.206,13.2613,131380.0
2016-01-12 12:20:00,16.78,16.84,16.74,16.84,117379.0,13.2534,13.3007,13.2218,13.3007,117379.0
2016-01-12 12:30:00,16.84,16.87,16.72,16.8,175024.0,13.3007,13.3244,13.206,13.2692,175024.0
2016-01-12 12:40:00,16.8,16.84,16.72,16.8,143854.0,13.2692,13.3007,13.206,13.2692,143854.0
2016-01-12 12:50:00,16.79,16.82,16.71,16.79,154147.0,13.2613,13.2849,13.1981,13.2613,154147.0
2016-01-12 13:00:00,16.79,16.83,16.66,16.73,173916.0,13.2613,13.2928,13.1586,13.2139,173916.0
2016-01-12 13:10:00,16.73,16.77,16.69,16.76,112146.0,13.2139,13.2455,13.1823,13.2376,112146.0
2016-01-12 13:20:00,16.76,16.77,16.71,16.76,153643.0,13.2376,13.2455,13.1981,13.2376,153643.0
2016-01-12 13:30:00,16.75,16.76,16.63,16.68,281341.0,13.2297,13.2376,13.1349,13.1744,281341.0
2016-01-12 13:40:00,16.67,16.67,16.6,16.62,318123.0,13.1665,13.1665,13.1112,13.127,318123.0
2016-01-12 13:50:00,16.62,16.75,16.62,16.65,139290.0,13.127,13.2297,13.127,13.1507,139290.0
2016-01-12 14:00:00,16.65,16.66,16.55,16.58,220902.0,13.1507,13.1586,13.0717,13.0954,220902.0
2016-01-12 14:10:00,16.57,16.66,16.56,16.6,140084.0,13.0875,13.1586,13.0796,13.1112,140084.0
2016-01-12 14:20:00,16.6,16.76,16.6,16.71,208461.0,13.1112,13.2376,13.1112,13.1981,208461.0
2016-01-12 14:30:00,16.72,16.73,16.65,16.67,147393.0,13.206,13.2139,13.1507,13.1665,147393.0
2016-01-12 14:40:00,16.66,16.67,16.58,16.59,130125.0,13.1586,13.1665,13.0954,13.1033,130125.0
2016-01-12 14:50:00,16.59,16.71,16.53,16.67,195462.0,13.1033,13.1981,13.0559,13.1665,195462.0
2016-01-12 15:00:00,16.68,16.77,16.66,16.77,169035.0,13.1744,13.2455,13.1586,13.2455,169035.0
2016-01-12 15:10:00,16.75,16.85,16.75,16.84,227210.0,13.2297,13.3086,13.2297,13.3007,227210.0
2016-01-12 15:20:00,16.84,16.98,16.83,16.96,320722.0,13.3007,13.4113,13.2928,13.3955,320722.0
2016-01-12 15:30:00,16.96,17.02,16.87,17.02,318217.0,13.3955,13.4429,13.3244,13.4429,318217.0
2016-01-12 15:40:00,17.02,17.03,16.96,17.0,582474.0,13.4429,13.4508,13.3955,13.4271,582474.0
2016-01-12 15:50:00,17.0,17.08,16.98,17.03,1557230.0,13.4271,13.4903,13.4113,13.4508,1557230.0
2016-01-13 09:30:00,17.07,17.35,17.04,17.35,431514.0,13.4824,13.7036,13.4587,13.7036,431514.0
2016-01-13 09:40:00,17.35,17.46,17.31,17.4,294520.0,13.7036,13.7904,13.672,13.7431,294520.0
2016-01-13 09:50:00,17.4,17.57,17.39,17.49,384006.0,13.7431,13.8773,13.7352,13.8141,384006.0
2016-01-13 10:00:00,17.49,17.61,17.43,17.46,318813.0,13.8141,13.9089,13.7667,13.7904,318813.0
2016-01-13 10:10:00,17.46,17.5,17.33,17.37,238525.0,13.7904,13.822,13.6878,13.7194,238525.0
2016-01-13 10:20:00,17.37,17.39,17.2,17.34,285790.0,13.7194,13.7352,13.5851,13.6957,285790.0
2016-01-13 10:30:00,17.34,17.35,17.14,17.18,260002.0,13.6957,13.7036,13.5377,13.5693,260002.0
2016-01-13 10:40:00,17.18,17.53,17.16,17.53,264550.0,13.5693,13.8457,13.5535,13.8457,264550.0
2016-01-13 10:50:00,17.53,17.59,17.45,17.45,151640.0,13.8457,13.8931,13.7825,13.7825,151640.0
2016-01-13 11:00:00,17.45,17.47,17.3,17.3,97754.0,13.7825,13.7983,13.6641,13.6641,97754.0
2016-01-13 11:10:00,17.3,17.5,17.29,17.48,210571.0,13.6641,13.822,13.6562,13.8062,210571.0
2016-01-13 11:20:00,17.48,17.52,17.41,17.42,189748.0,13.8062,13.8378,13.7509,13.7588,189748.0
2016-01-13 11:30:00,17.43,17.56,17.35,17.44,199138.0,13.7667,13.8694,13.7036,13.7746,199138.0
2016-01-13 11:40:00,17.44,17.52,17.39,17.46,95260.0,13.7746,13.8378,13.7352,13.7904,95260.0
2016-01-13 11:50:00,17.46,17.53,17.41,17.52,97845.0,13.7904,13.8457,13.7509,13.8378,97845.0
2016-01-13 12:00:00,17.52,17.54,17.47,17.47,99867.0,13.8378,13.8536,13.7983,13.7983,99867.0
2016-01-13 12:10:00,17.47,17.47,17.39,17.46,122963.0,13.7983,13.7983,13.7352,13.7904,122963.0
2016-01-13 12:20:00,17.46,17.5,17.4,17.46,102010.0,13.7904,13.822,13.7431,13.7904,102010.0
2016-01-13 12:30:00,17.47,17.51,17.43,17.46,110615.0,13.7983,13.8299,13.7667,13.7904,110615.0
2016-01-13 12:40:00,17.46,17.46,17.35,17.36,63155.0,13.7904,13.7904,13.7036,13.7115,63155.0
2016-01-13 12:50:00,17.36,17.39,17.33,17.37,65953.0,13.7115,13.7352,13.6878,13.7194,65953.0
2016-01-13 13:00:00,17.36,17.4,17.27,17.33,91113.0,13.7115,13.7431,13.6404,13.6878,91113.0
2016-01-13 13:10:00,17.33,17.33,17.2,17.21,87242.0,13.6878,13.6878,13.5851,13.593,87242.0
2016-01-13 13:20:00,17.21,17.23,17.15,17.17,158512.0,13.593,13.6088,13.5456,13.5614,158512.0
2016-01-13 13:30:00,17.18,17.2,17.13,17.13,86832.0,13.5693,13.5851,13.5298,13.5298,86832.0
2016-01-13 13:40:00,17.14,17.29,17.1,17.29,140802.0,13.5377,13.6562,13.5061,13.6562,140802.0
2016-01-13 13:50:00,17.28,17.38,17.25,17.35,142972.0,13.6483,13.7273,13.6246,13.7036,142972.0
2016-01-13 14:00:00,17.35,17.42,17.3,17.34,106379.0,13.7036,13.7588,13.6641,13.6957,106379.0
2016-01-13 14:10:00,17.34,17.5,17.34,17.43,150967.0,13.6957,13.822,13.6957,13.7667,150967.0
2016-01-13 14:20:00,17.43,17.49,17.38,17.46,105644.0,13.7667,13.8141,13.7273,13.7904,105644.0
2016-01-13 14:30:00,17.46,17.49,17.36,17.44,186867.0,13.7904,13.8141,13.7115,13.7746,186867.0
2016-01-13 14:40:00,17.44,17.48,17.41,17.44,216101.0,13.7746,13.8062,13.7509,13.7746,216101.0
2016-01-13 14:50:00,17.44,17.48,17.4,17.41,139944.0,13.7746,13.8062,13.7431,13.7509,139944.0
2016-01-13 15:00:00,17.41,17.41,17.33,17.35,172158.0,13.7509,13.7509,13.6878,13.7036,172158.0
2016-01-13 15:10:00,17.35,17.43,17.33,17.39,120344.0,13.7036,13.7667,13.6878,13.7352,120344.0
2016-01-13 15:20:00,17.39,17.46,17.35,17.43,255852.0,13.7352,13.7904,13.7036,13.7667,255852.0
2016-01-13 15:30:00,17.42,17.47,17.42,17.46,196073.0,13.7588,13.7983,13.7588,13.7904,196073.0
2016-01-13 15:40:00,17.46,17.5,17.43,17.47,332634.0,13.7904,13.822,13.7667,13.7983,332634.0
2016-01-13 15:50:00,17.48,17.51,17.46,17.47,443979.0,13.8062,13.8299,13.7904,13.7983,443979.0
2016-01-14 09:30:00,17.14,17.34,17.08,17.15,257531.0,13.5377,13.6957,13.4903,13.5456,257531.0
2016-01-14 09:40:00,17.15,17.41,17.15,17.38,214954.0,13.5456,13.7509,13.5456,13.7273,214954.0
2016-01-14 09:50:00,17.37,17.6,17.34,17.51,387616.0,13.7194,13.901,13.6957,13.8299,387616.0
2016-01-14 10:00:00,17.51,17.57,17.49,17.51,151159.0,13.8299,13.8773,13.8141,13.8299,151159.0
2016-01-14 10:10:00,17.51,17.51,17.31,17.34,278316.0,13.8299,13.8299,13.672,13.6957,278316.0
2016-01-14 10:20:00,17.34,17.34,17.09,17.14,282571.0,13.6957,13.6957,13.4982,13.5377,282571.0
2016-01-14 10:30:00,17.13,17.21,17.06,17.11,463025.0,13.5298,13.593,13.4745,13.514,463025.0
2016-01-14 10:40:00,17.12,17.3,17.06,17.28,325330.0,13.5219,13.6641,13.4745,13.6483,325330.0
2016-01-14 10:50:00,17.29,17.33,17.23,17.29,113572.0,13.6562,13.6878,13.6088,13.6562,113572.0
2016-01-14 11:00:00,17.3,17.4,17.25,17.31,124957.0,13.6641,13.7431,13.6246,13.672,124957.0
2016-01-14 11:10:00,17.32,17.35,17.27,17.34,75565.0,13.6799,13.7036,13.6404,13.6957,75565.0
2016-01-14 11:20:00,17.33,17.36,17.31,17.34,130124.0,13.6878,13.7115,13.672,13.6957,130124.0
2016-01-14 11:30:00,17.34,17.34,17.24,17.26,69118.0,13.6957,13.6957,13.6167,13.6325,69118.0
2016-01-14 11:40:00,17.26,17.28,17.21,17.23,74072.0,13.6325,13.6483,13.593,13.6088,74072.0
2016-01-14 11:50:00,17.22,17.3,17.21,17.28,71979.0,13.6009,13.6641,13.593,13.6483,71979.0
2016-01-14 12:00:00,17.29,17.32,17.26,17.31,238834.0,13.6562,13.6799,13.6325,13.672,238834.0
2016-01-14 12:10:00,17.31,17.34,17.29,17.33,82637.0,13.672,13.6957,13.6562,13.6878,82637.0
2016-01-14 12:20:00,17.32,17.33,17.27,17.29,141410.0,13.6799,13.6878,13.6404,13.6562,141410.0
2016-01-14 12:30:00,17.3,17.32,17.26,17.29,110207.0,13.6641,13.6799,13.6325,13.6562,110207.0
2016-01-14 12:40:00,17.29,17.35,17.28,17.33,95454.0,13.6562,13.7036,13.6483,13.6878,95454.0
2016-01-14 12:50:00,17.34,17.35,17.26,17.32,89162.0,13.6957,13.7036,13.6325,13.6799,89162.0
2016-01-14 13:00:00,17.32,17.35,17.21,17.22,116986.0,13.6799,13.7036,13.593,13.6009,116986.0
2016-01-14 13:10:00,17.23,17.3,17.21,17.21,106908.0,13.6088,13.6641,13.593,13.593,106908.0
2016-01-14 13:20:00,17.21,17.24,17.11,17.11,195514.0,13.593,13.6167,13.514,13.514,195514.0
2016-01-14 13:30:00,17.12,17.12,17.03,17.06,135545.0,13.5219,13.5219,13.4508,13.4745,135545.0
2016-01-14 13:40:00,17.05,17.05,16.94,16.94,123283.0,13.4666,13.4666,13.3797,13.3797,123283.0
2016-01-14 13:50:00,16.94,16.99,16.93,16.94,101477.0,13.3797,13.4192,13.3718,13.3797,101477.0
2016-01-14 14:00:00,16.95,17.14,16.94,17.1,159154.0,13.3876,13.5377,13.3797,13.5061,159154.0
2016-01-14 14:10:00,17.1,17.11,17.03,17.07,166689.0,13.5061,13.514,13.4508,13.4824,166689.0
2016-01-14 14:20:00,17.06,17.17,17.05,17.1,118742.0,13.4745,13.5614,13.4666,13.5061,118742.0
2016-01-14 14:30:00,17.11,17.19,17.08,17.15,142049.0,13.514,13.5772,13.4903,13.5456,142049.0
2016-01-14 14:40:00,17.15,17.22,17.13,17.17,66443.0,13.5456,13.6009,13.5298,13.5614,66443.0
2016-01-14 14:50:00,17.17,17.27,17.16,17.25,86089.0,13.5614,13.6404,13.5535,13.6246,86089.0
2016-01-14 15:00:00,17.24,17.28,17.21,17.21,119681.0,13.6167,13.6483,13.593,13.593,119681.0
2016-01-14 15:10:00,17.22,17.32,17.22,17.3,136985.0,13.6009,13.6799,13.6009,13.6641,136985.0
2016-01-14 15:20:00,17.3,17.36,17.29,17.33,123301.0,13.6641,13.7115,13.6562,13.6878,123301.0
2016-01-14 15:30:00,17.33,17.34,17.28,17.3,154946.0,13.6878,13.6957,13.6483,13.6641,154946.0
2016-01-14 15:40:00,17.29,17.3,17.23,17.27,261974.0,13.6562,13.6641,13.6088,13.6404,261974.0
2016-01-14 15:50:00,17.27,17.31,17.26,17.26,734057.0,13.6404,13.672,13.6325,13.6325,734057.0
2016-01-15 09:30:00,17.65,17.7,17.49,17.68,741710.0,13.9405,13.98,13.8141,13.9642,741710.0
2016-01-15 09:40:00,17.69,17.8,17.64,17.78,327557.0,13.9721,14.059,13.9326,14.0432,327557.0
2016-01-15 09:50:00,17.79,17.87,17.71,17.81,432757.0,14.0511,14.1143,13.9879,14.0669,432757.0
2016-01-15 10:00:00,17.8,17.82,17.62,17.62,272379.0,14.059,14.0748,13.9168,13.9168,272379.0
2016-01-15 10:10:00,17.62,17.75,17.56,17.61,395685.0,13.9168,14.0195,13.8694,13.9089,395685.0
2016-01-15 10:20:00,17.61,17.64,17.52,17.58,310837.0,13.9089,13.9326,13.8378,13.8852,310837.0
2016-01-15 10:30:00,17.58,17.63,17.45,17.48,243694.0,13.8852,13.9247,13.7825,13.8062,243694.0
2016-01-15 10:40:00,17.49,17.79,17.48,17.67,502599.0,13.8141,14.0511,13.8062,13.9563,502599.0
2016-01-15 10:50:00,17.68,17.84,17.66,17.71,264129.0,13.9642,14.0906,13.9484,13.9879,264129.0
2016-01-15 11:00:00,17.71,17.75,17.56,17.6,217383.0,13.9879,14.0195,13.8694,13.901,217383.0
2016-01-15 11:10:00,17.6,17.61,17.49,17.54,385002.0,13.901,13.9089,13.8141,13.8536,385002.0
2016-01-15 11:20:00,17.53,17.53,17.45,17.46,166212.0,13.8457,13.8457,13.7825,13.7904,166212.0
2016-01-15 11:30:00,17.46,17.56,17.45,17.55,99077.0,13.7904,13.8694,13.7825,13.8615,99077.0
2016-01-15 11:40:00,17.55,17.56,17.47,17.53,155729.0,13.8615,13.8694,13.7983,13.8457,155729.0
2016-01-15 11:50:00,17.54,17.56,17.52,17.54,135354.0,13.8536,13.8694,13.8378,13.8536,135354.0
2016-01-15 12:00:00,17.54,17.6,17.53,17.54,111239.0,13.8536,13.901,13.8457,13.8536,111239.0
2016-01-15 12:10:00,17.55,17.72,17.54,17.69,187292.0,13.8615,13.9958,13.8536,13.9721,187292.0
2016-01-15 12:20:00,17.68,17.75,17.64,17.7,170300.0,13.9642,14.0195,13.9326,13.98,170300.0
2016-01-15 12:30:00,17.7,17.77,17.61,17.61,154819.0,13.98,14.0353,13.9089,13.9089,154819.0
2016-01-15 12:40:00,17.62,17.64,17.56,17.63,152336.0,13.9168,13.9326,13.8694,13.9247,152336.0
2016-01-15 12:50:00,17.63,17.63,17.49,17.52,124084.0,13.9247,13.9247,13.8141,13.8378,124084.0
2016-01-15 13:00:00,17.53,17.59,17.5,17.59,192499.0,13.8457,13.8931,13.822,13.8931,192499.0
2016-01-15 13:10:00,17.59,17.61,17.53,17.6,122895.0,13.8931,13.9089,13.8457,13.901,122895.0
2016-01-15 13:20:00,17.6,17.66,17.59,17.65,78945.0,13.901,13.9484,13.8931,13.9405,78945.0
2016-01-15 13:30:00,17.65,17.74,17.64,17.71,125336.0,13.9405,14.0116,13.9326,13.9879,125336.0
2016-01-15 13:40:00,17.71,17.72,17.61,17.72,164836.0,13.9879,13.9958,13.9089,13.9958,164836.0
2016-01-15 13:50:00,17.72,17.72,17.63,17.63,130024.0,13.9958,13.9958,13.9247,13.9247,130024.0
2016-01-15 14:00:00,17.63,17.67,17.61,17.64,137710.0,13.9247,13.9563,13.9089,13.9326,137710.0
2016-01-15 14:10:00,17.64,17.65,17.6,17.61,88175.0,13.9326,13.9405,13.901,13.9089,88175.0
2016-01-15 14:20:00,17.62,17.69,17.6,17.66,106116.0,13.9168,13.9721,13.901,13.9484,106116.0
2016-01-15 14:30:00,17.66,17.67,17.6,17.61,80847.0,13.9484,13.9563,13.901,13.9089,80847.0
2016-01-15 14:40:00,17.62,17.62,17.56,17.6,104122.0,13.9168,13.9168,13.8694,13.901,104122.0
2016-01-15 14:50:00,17.6,17.64,17.58,17.62,199356.0,13.901,13.9326,13.8852,13.9168,199356.0
2016-01-15 15:00:00,17.61,17.65,17.6,17.63,112610.0,13.9089,13.9405,13.901,13.9247,112610.0
2016-01-15 15:10:00,17.62,17.69,17.62,17.66,242542.0,13.9168,13.9721,13.9168,13.9484,242542.0
2016-01-15 15:20:00,17.66,17.7,17.62,17.7,281325.0,13.9484,13.98,13.9168,13.98,281325.0
2016-01-15 15:30:00,17.7,17.75,17.69,17.71,242534.0,13.98,14.0195,13.9721,13.9879,242534.0
2016-01-15 15:40:00,17.72,17.74,17.69,17.73,426824.0,13.9958,14.0116,13.9721,14.0037,426824.0
2016-01-15 15:50:00,17.73,17.75,17.67,17.68,557783.0,14.0037,14.0195,13.9563,13.9642,557783.0
2016-01-19 09:30:00,17.81,17.85,17.37,17.37,441052.0,14.0669,14.0985,13.7194,13.7194,441052.0
2016-01-19 09:40:00,17.37,17.37,17.0,17.12,580777.0,13.7194,13.7194,13.4271,13.5219,580777.0
2016-01-19 09:50:00,17.11,17.12,16.94,17.01,521041.0,13.514,13.5219,13.3797,13.435,521041.0
2016-01-19 10:00:00,17.01,17.05,16.72,16.74,528868.0,13.435,13.4666,13.206,13.2218,528868.0
2016-01-19 10:10:00,16.74,16.76,16.56,16.64,334655.0,13.2218,13.2376,13.0796,13.1428,334655.0
2016-01-19 10:20:00,16.64,16.65,16.46,16.56,437202.0,13.1428,13.1507,13.0006,13.0796,437202.0
2016-01-19 10:30:00,16.57,16.6,16.49,16.54,285412.0,13.0875,13.1112,13.0243,13.0638,285412.0
2016-01-19 10:40:00,16.54,16.67,16.51,16.63,269713.0,13.0638,13.1665,13.0401,13.1349,269713.0
2016-01-19 10:50:00,16.63,16.66,16.53,16.56,166882.0,13.1349,13.1586,13.0559,13.0796,166882.0
2016-01-19 11:00:00,16.56,16.58,16.48,16.49,385213.0,13.0796,13.0954,13.0164,13.0243,385213.0
2016-01-19 11:10:00,16.49,16.51,16.45,16.46,200250.0,13.0243,13.0401,12.9927,13.0006,200250.0
2016-01-19 11:20:00,16.46,16.5,16.45,16.48,182930.0,13.0006,13.0322,12.9927,13.0164,182930.0
2016-01-19 11:30:00,16.49,16.52,16.4,16.43,206224.0,13.0243,13.048,12.9532,12.9769,206224.0
2016-01-19 11:40:00,16.42,16.45,16.35,16.45,172530.0,12.969,12.9927,12.9137,12.9927,172530.0
2016-01-19 11:50:00,16.44,16.45,16.28,16.29,281692.0,12.9848,12.9927,12.8584,12.8663,281692.0
2016-01-19 12:00:00,16.29,16.32,16.23,16.23,150502.0,12.8663,12.89,12.8189,12.8189,150502.0
2016-01-19 12:10:00,16.23,16.26,16.19,16.26,140628.0,12.8189,12.8426,12.7874,12.8426,140628.0
2016-01-19 12:20:00,16.26,16.33,16.2,16.21,152012.0,12.8426,12.8979,12.7953,12.8032,152012.0
2016-01-19 12:30:00,16.21,16.31,16.2,16.25,96595.0,12.8032,12.8821,12.7953,12.8347,96595.0
2016-01-19 12:40:00,16.25,16.38,16.22,16.36,243947.0,12.8347,12.9374,12.8111,12.9216,243947.0
2016-01-19 12:50:00,16.36,16.4,16.34,16.39,164394.0,12.9216,12.9532,12.9058,12.9453,164394.0
2016-01-19 13:00:00,16.39,16.39,16.28,16.29,155757.0,12.9453,12.9453,12.8584,12.8663,155757.0
2016-01-19 13:10:00,16.28,16.45,16.26,16.45,109108.0,12.8584,12.9927,12.8426,12.9927,109108.0
2016-01-19 13:20:00,16.45,16.51,16.38,16.39,182466.0,12.9927,13.0401,12.9374,12.9453,182466.0
2016-01-19 13:30:00,16.39,16.43,16.34,16.36,120767.0,12.9453,12.9769,12.9058,12.9216,120767.0
2016-01-19 13:40:00,16.37,16.4,16.29,16.31,105232.0,12.9295,12.9532,12.8663,12.8821,105232.0
2016-01-19 13:50:00,16.31,16.35,16.21,16.21,122765.0,12.8821,12.9137,12.8032,12.8032,122765.0
2016-01-19 14:00:00,16.21,16.34,16.21,16.32,183054.0,12.8032,12.9058,12.8032,12.89,183054.0
2016-01-19 14:10:00,16.33,16.35,16.3,16.34,123760.0,12.8979,12.9137,12.8742,12.9058,123760.0
2016-01-19 14:20:00,16.34,16.36,16.25,16.27,127323.0,12.9058,12.9216,12.8347,12.8505,127323.0
2016-01-19 14:30:00,16.27,16.28,16.14,16.17,205967.0,12.8505,12.8584,12.7479,12.7716,205967.0
2016-01-19 14:40:00,16.17,16.19,16.09,16.09,144409.0,12.7716,12.7874,12.7084,12.7084,144409.0
2016-01-19 14:50:00,16.09,16.13,16.08,16.1,201600.0,12.7084,12.74,12.7005,12.7163,201600.0
2016-01-19 15:00:00,16.1,16.17,16.06,16.11,172412.0,12.7163,12.7716,12.6847,12.7242,172412.0
2016-01-19 15:10:00,16.13,16.19,16.1,16.17,230656.0,12.74,12.7874,12.7163,12.7716,230656.0
2016-01-19 15:20:00,16.17,16.26,16.13,16.26,172537.0,12.7716,12.8426,12.74,12.8426,172537.0
2016-01-19 15:30:00,16.25,16.38,16.21,16.38,399103.0,12.8347,12.9374,12.8032,12.9374,399103.0
2016-01-19 15:40:00,16.38,16.41,16.33,16.37,446797.0,12.9374,12.9611,12.8979,12.9295,446797.0
2016-01-19 15:50:00,16.37,16.38,16.28,16.3,857475.0,12.9295,12.9374,12.8584,12.8742,857475.0
2016-01-20 09:30:00,16.61,16.62,16.36,16.47,405954.0,13.1191,13.127,12.9216,13.0085,405954.0
2016-01-20 09:40:00,16.48,16.67,16.45,16.67,371837.0,13.0164,13.1665,12.9927,13.1665,371837.0
2016-01-20 09:50:00,16.67,16.72,16.47,16.48,261771.0,13.1665,13.206,13.0085,13.0164,261771.0
2016-01-20 10:00:00,16.48,16.61,16.36,16.38,375646.0,13.0164,13.1191,12.9216,12.9374,375646.0
2016-01-20 10:10:00,16.38,16.45,16.35,16.44,285654.0,12.9374,12.9927,12.9137,12.9848,285654.0
2016-01-20 10:20:00,16.44,16.56,16.42,16.54,214970.0,12.9848,13.0796,12.969,13.0638,214970.0
2016-01-20 10:30:00,16.53,16.57,16.35,16.4,200087.0,13.0559,13.0875,12.9137,12.9532,200087.0
2016-01-20 10:40:00,16.38,16.42,16.2,16.26,323822.0,12.9374,12.969,12.7953,12.8426,323822.0
2016-01-20 10:50:00,16.26,16.34,16.2,16.28,327578.0,12.8426,12.9058,12.7953,12.8584,327578.0
2016-01-20 11:00:00,16.28,16.3,16.22,16.25,254433.0,12.8584,12.8742,12.8111,12.8347,254433.0
2016-01-20 11:10:00,16.25,16.35,16.23,16.34,280802.0,12.8347,12.9137,12.8189,12.9058,280802.0
2016-01-20 11:20:00,16.33,16.34,16.26,16.27,226090.0,12.8979,12.9058,12.8426,12.8505,226090.0
2016-01-20 11:30:00,16.27,16.29,16.2,16.25,239037.0,12.8505,12.8663,12.7953,12.8347,239037.0
2016-01-20 11:40:00,16.25,16.26,16.18,16.25,183205.0,12.8347,12.8426,12.7795,12.8347,183205.0
2016-01-20 11:50:00,16.24,16.27,16.2,16.27,136583.0,12.8268,12.8505,12.7953,12.8505,136583.0
2016-01-20 12:00:00,16.26,16.27,16.15,16.16,168496.0,12.8426,12.8505,12.7558,12.7637,168496.0
2016-01-20 12:10:00,16.16,16.21,16.15,16.2,114396.0,12.7637,12.8032,12.7558,12.7953,114396.0
2016-01-20 12:20:00,16.2,16.21,16.12,16.15,155010.0,12.7953,12.8032,12.7321,12.7558,155010.0
2016-01-20 12:30:00,16.15,16.24,16.14,16.23,209241.0,12.7558,12.8268,12.7479,12.8189,209241.0
2016-01-20 12:40:00,16.23,16.25,16.12,16.14,138169.0,12.8189,12.8347,12.7321,12.7479,138169.0
2016-01-20 12:50:00,16.13,16.22,16.08,16.19,187128.0,12.74,12.8111,12.7005,12.7874,187128.0
2016-01-20 13:00:00,16.19,16.22,16.12,16.19,93752.0,12.7874,12.8111,12.7321,12.7874,93752.0
2016-01-20 13:10:00,16.19,16.21,16.16,16.16,122788.0,12.7874,12.8032,12.7637,12.7637,122788.0
2016-01-20 13:20:00,16.16,16.24,16.16,16.21,185382.0,12.7637,12.8268,12.7637,12.8032,185382.0
2016-01-20 13:30:00,16.2,16.32,16.2,16.32,168319.0,12.7953,12.89,12.7953,12.89,168319.0
2016-01-20 13:40:00,16.32,16.42,16.31,16.35,231106.0,12.89,12.969,12.8821,12.9137,231106.0
2016-01-20 13:50:00,16.36,16.44,16.35,16.43,186024.0,12.9216,12.9848,12.9137,12.9769,186024.0
2016-01-20 14:00:00,16.43,16.45,16.36,16.39,157193.0,12.9769,12.9927,12.9216,12.9453,157193.0
2016-01-20 14:10:00,16.39,16.48,16.35,16.47,146431.0,12.9453,13.0164,12.9137,13.0085,146431.0
2016-01-20 14:20:00,16.46,16.62,16.46,16.61,211761.0,13.0006,13.127,13.0006,13.1191,211761.0
2016-01-20 14:30:00,16.62,16.63,16.54,16.56,175225.0,13.127,13.1349,13.0638,13.0796,175225.0
2016-01-20 14:40:00,16.56,16.57,16.47,16.5,124937.0,13.0796,13.0875,13.0085,13.0322,124937.0
2016-01-20 14:50:00,16.5,16.62,16.49,16.62,180431.0,13.0322,13.127,13.0243,13.127,180431.0
2016-01-20 15:00:00,16.62,16.63,16.52,16.56,169655.0,13.127,13.1349,13.048,13.0796,169655.0
2016-01-20 15:10:00,16.56,16.65,16.54,16.63,222721.0,13.0796,13.1507,13.0638,13.1349,222721.0
2016-01-20 15:20:00,16.63,16.66,16.61,16.64,306706.0,13.1349,13.1586,13.1191,13.1428,306706.0
2016-01-20 15:30:00,16.64,16.67,16.6,16.6,390462.0,13.1428,13.1665,13.1112,13.1112,390462.0
2016-01-20 15:40:00,16.6,16.65,16.54,16.58,450162.0,13.1112,13.1507,13.0638,13.0954,450162.0
2016-01-20 15:50:00,16.58,16.58,16.52,16.58,598724.0,13.0954,13.0954,13.048,13.0954,598724.0
2016-01-21 09:30:00,16.47,16.47,16.21,16.37,377333.0,13.0085,13.0085,12.8032,12.9295,377333.0
2016-01-21 09:40:00,16.36,16.38,16.2,16.21,279687.0,12.9216,12.9374,12.7953,12.8032,279687.0
2016-01-21 09:50:00,16.2,16.23,16.09,16.1,190058.0,12.7953,12.8189,12.7084,12.7163,190058.0
2016-01-21 10:00:00,16.11,16.12,16.05,16.05,218680.0,12.7242,12.7321,12.6768,12.6768,218680.0
2016-01-21 10:10:00,16.06,16.25,16.05,16.16,223792.0,12.6847,12.8347,12.6768,12.7637,223792.0
2016-01-21 10:20:00,16.15,16.31,16.14,16.3,178818.0,12.7558,12.8821,12.7479,12.8742,178818.0
2016-01-21 10:30:00,16.29,16.29,16.13,16.25,203211.0,12.8663,12.8663,12.74,12.8347,203211.0
2016-01-21 10:40:00,16.25,16.28,16.15,16.15,241791.0,12.8347,12.8584,12.7558,12.7558,241791.0
2016-01-21 10:50:00,16.16,16.18,16.07,16.16,107427.0,12.7637,12.7795,12.6926,12.7637,107427.0
2016-01-21 11:00:00,16.17,16.3,16.15,16.27,138527.0,12.7716,12.8742,12.7558,12.8505,138527.0
2016-01-21 11:10:00,16.27,16.34,16.24,16.34,115378.0,12.8505,12.9058,12.8268,12.9058,115378.0
2016-01-21 11:20:00,16.34,16.35,16.3,16.32,132313.0,12.9058,12.9137,12.8742,12.89,132313.0
2016-01-21 11:30:00,16.32,16.36,16.3,16.36,131986.0,12.89,12.9216,12.8742,12.9216,131986.0
2016-01-21 11:40:00,16.36,16.39,16.32,16.39,105454.0,12.9216,12.9453,12.89,12.9453,105454.0
2016-01-21 11:50:00,16.4,16.53,16.4,16.52,85511.0,12.9532,13.0559,12.9532,13.048,85511.0
2016-01-21 12:00:00,16.51,16.6,16.47,16.6,103463.0,13.0401,13.1112,13.0085,13.1112,103463.0
2016-01-21 12:10:00,16.6,16.64,16.57,16.61,98794.0,13.1112,13.1428,13.0875,13.1191,98794.0
2016-01-21 12:20:00,16.61,16.66,16.57,16.59,93745.0,13.1191,13.1586,13.0875,13.1033,93745.0
2016-01-21 12:30:00,16.6,16.64,16.55,16.57,87841.0,13.1112,13.1428,13.0717,13.0875,87841.0
2016-01-21 12:40:00,16.58,16.58,16.52,16.53,46755.0,13.0954,13.0954,13.048,13.0559,46755.0
2016-01-21 12:50:00,16.54,16.59,16.53,16.58,49337.0,13.0638,13.1033,13.0559,13.0954,49337.0
2016-01-21 13:00:00,16.58,16.58,16.47,16.52,76437.0,13.0954,13.0954,13.0085,13.048,76437.0
2016-01-21 13:10:00,16.52,16.59,16.5,16.51,71867.0,13.048,13.1033,13.0322,13.0401,71867.0
2016-01-21 13:20:00,16.51,16.64,16.48,16.6,81249.0,13.0401,13.1428,13.0164,13.1112,81249.0
2016-01-21 13:30:00,16.59,16.67,16.58,16.66,122559.0,13.1033,13.1665,13.0954,13.1586,122559.0
2016-01-21 13:40:00,16.66,16.71,16.64,16.68,90129.0,13.1586,13.1981,13.1428,13.1744,90129.0
2016-01-21 13:50:00,16.68,16.77,16.66,16.74,122833.0,13.1744,13.2455,13.1586,13.2218,122833.0
2016-01-21 14:00:00,16.75,16.76,16.71,16.74,64943.0,13.2297,13.2376,13.1981,13.2218,64943.0
2016-01-21 14:10:00,16.74,16.75,16.56,16.57,128118.0,13.2218,13.2297,13.0796,13.0875,128118.0
2016-01-21 14:20:00,16.57,16.6,16.48,16.51,114416.0,13.0875,13.1112,13.0164,13.0401,114416.0
2016-01-21 14:30:00,16.51,16.63,16.48,16.62,86342.0,13.0401,13.1349,13.0164,13.127,86342.0
2016-01-21 14:40:00,16.62,16.73,16.61,16.71,112137.0,13.127,13.2139,13.1191,13.1981,112137.0
2016-01-21 14:50:00,16.71,16.75,16.67,16.72,123481.0,13.1981,13.2297,13.1665,13.206,123481.0
2016-01-21 15:00:00,16.72,16.74,16.6,16.61,140345.0,13.206,13.2218,13.1112,13.1191,140345.0
2016-01-21 15:10:00,16.62,16.67,16.62,16.65,126605.0,13.127,13.1665,13.127,13.1507,126605.0
2016-01-21 15:20:00,16.65,16.69,16.62,16.69,138030.0,13.1507,13.1823,13.127,13.1823,138030.0
2016-01-21 15:30:00,16.68,16.7,16.66,16.7,139900.0,13.1744,13.1902,13.1586,13.1902,139900.0
2016-01-21 15:40:00,16.7,16.74,16.67,16.69,297521.0,13.1902,13.2218,13.1665,13.1823,297521.0
2016-01-21 15:50:00,16.69,16.71,16.67,16.68,388908.0,13.1823,13.1981,13.1665,13.1744,388908.0
2016-01-22 09:30:00,16.43,16.63,16.36,16.42,256254.0,12.9769,13.1349,12.9216,12.969,256254.0
2016-01-22 09:40:00,16.42,16.44,16.27,16.38,138926.0,12.969,12.9848,12.8505,12.9374,138926.0
2016-01-22 09:50:00,16.38,16.64,16.36,16.62,158171.0,12.9374,13.1428,12.9216,13.127,158171.0
2016-01-22 10:00:00,16.61,16.69,16.57,16.65,172253.0,13.1191,13.1823,13.0875,13.1507,172253.0
2016-01-22 10:10:00,16.65,16.8,16.62,16.75,257069.0,13.1507,13.2692,13.127,13.2297,257069.0
2016-01-22 10:20:00,16.75,16.84,16.65,16.82,217460.0,13.2297,13.3007,13.1507,13.2849,217460.0
2016-01-22 10:30:00,16.82,16.93,16.76,16.78,224535.0,13.2849,13.3718,13.2376,13.2534,224535.0
2016-01-22 10:40:00,16.79,16.83,16.65,16.65,130062.0,13.2613,13.2928,13.1507,13.1507,130062.0
2016-01-22 10:50:00,16.66,16.69,16.52,16.54,144557.0,13.1586,13.1823,13.048,13.0638,144557.0
2016-01-22 11:00:00,16.54,16.59,16.45,16.57,161925.0,13.0638,13.1033,12.9927,13.0875,161925.0
2016-01-22 11:10:00,16.57,16.58,16.47,16.57,129348.0,13.0875,13.0954,13.0085,13.0875,129348.0
2016-01-22 11:20:00,16.58,16.62,16.5,16.6,113548.0,13.0954,13.127,13.0322,13.1112,113548.0
2016-01-22 11:30:00,16.58,16.59,16.44,16.48,132197.0,13.0954,13.1033,12.9848,13.0164,132197.0
2016-01-22 11:40:00,16.48,16.54,16.41,16.41,189888.0,13.0164,13.0638,12.9611,12.9611,189888.0
2016-01-22 11:50:00,16.4,16.51,16.39,16.42,98529.0,12.9532,13.0401,12.9453,12.969,98529.0
2016-01-22 12:00:00,16.42,16.52,16.4,16.52,102441.0,12.969,13.048,12.9532,13.048,102441.0
2016-01-22 12:10:00,16.51,16.61,16.49,16.59,101422.0,13.0401,13.1191,13.0243,13.1033,101422.0
2016-01-22 12:20:00,16.59,16.64,16.52,16.59,94430.0,13.1033,13.1428,13.048,13.1033,94430.0
2016-01-22 12:30:00,16.59,16.66,16.56,16.66,59866.0,13.1033,13.1586,13.0796,13.1586,59866.0
2016-01-22 12:40:00,16.66,16.68,16.61,16.64,116365.0,13.1586,13.1744,13.1191,13.1428,116365.0
2016-01-22 12:50:00,16.65,16.7,16.64,16.69,90571.0,13.1507,13.1902,13.1428,13.1823,90571.0
2016-01-22 13:00:00,16.69,16.74,16.66,16.66,143557.0,13.1823,13.2218,13.1586,13.1586,143557.0
2016-01-22 13:10:00,16.66,16.67,16.6,16.62,70425.0,13.1586,13.1665,13.1112,13.127,70425.0
2016-01-22 13:20:00,16.62,16.64,16.51,16.52,88199.0,13.127,13.1428,13.0401,13.048,88199.0
2016-01-22 13:30:00,16.52,16.57,16.47,16.51,63896.0,13.048,13.0875,13.0085,13.0401,63896.0
2016-01-22 13:40:00,16.51,16.61,16.5,16.59,50479.0,13.0401,13.1191,13.0322,13.1033,50479.0
2016-01-22 13:50:00,16.58,16.66,16.58,16.66,51826.0,13.0954,13.1586,13.0954,13.1586,51826.0
2016-01-22 14:00:00,16.66,16.67,16.62,16.64,70307.0,13.1586,13.1665,13.127,13.1428,70307.0
2016-01-22 14:10:00,16.64,16.72,16.63,16.7,59128.0,13.1428,13.206,13.1349,13.1902,59128.0
2016-01-22 14:20:00,16.7,16.71,16.58,16.59,61779.0,13.1902,13.1981,13.0954,13.1033,61779.0
2016-01-22 14:30:00,16.58,16.61,16.53,16.57,85802.0,13.0954,13.1191,13.0559,13.0875,85802.0
2016-01-22 14:40:00,16.56,16.56,16.5,16.55,53628.0,13.0796,13.0796,13.0322,13.0717,53628.0
2016-01-22 14:50:00,16.55,16.61,16.53,16.61,63217.0,13.0717,13.1191,13.0559,13.1191,63217.0
2016-01-22 15:00:00,16.61,16.64,16.58,16.61,68271.0,13.1191,13.1428,13.0954,13.1191,68271.0
2016-01-22 15:10:00,16.61,16.64,16.58,16.64,97924.0,13.1191,13.1428,13.0954,13.1428,97924.0
2016-01-22 15:20:00,16.64,16.66,16.63,16.65,81137.0,13.1428,13.1586,13.1349,13.1507,81137.0
2016-01-22 15:30:00,16.66,16.73,16.65,16.73,192938.0,13.1586,13.2139,13.1507,13.2139,192938.0
2016-01-22 15:40:00,16.73,16.75,16.68,16.69,228718.0,13.2139,13.2297,13.1744,13.1823,228718.0
2016-01-22 15:50:00,16.69,16.7,16.65,16.67,283205.0,13.1823,13.1902,13.1507,13.1665,283205.0
2016-01-25 09:30:00,16.94,17.12,16.87,17.11,428390.0,13.3797,13.5219,13.3244,13.514,428390.0
2016-01-25 09:40:00,17.11,17.32,17.1,17.18,381781.0,13.514,13.6799,13.5061,13.5693,381781.0
2016-01-25 09:50:00,17.18,17.45,17.17,17.32,317969.0,13.5693,13.7825,13.5614,13.6799,317969.0
2016-01-25 10:00:00,17.3,17.41,17.25,17.32,159583.0,13.6641,13.7509,13.6246,13.6799,159583.0
2016-01-25 10:10:00,17.31,17.33,17.14,17.28,167861.0,13.672,13.6878,13.5377,13.6483,167861.0
2016-01-25 10:20:00,17.28,17.3,17.16,17.2,199426.0,13.6483,13.6641,13.5535,13.5851,199426.0
2016-01-25 10:30:00,17.21,17.27,17.19,17.2,124976.0,13.593,13.6404,13.5772,13.5851,124976.0
2016-01-25 10:40:00,17.21,17.27,17.15,17.23,162577.0,13.593,13.6404,13.5456,13.6088,162577.0
2016-01-25 10:50:00,17.23,17.27,17.16,17.2,121464.0,13.6088,13.6404,13.5535,13.5851,121464.0
2016-01-25 11:00:00,17.2,17.27,17.16,17.21,120305.0,13.5851,13.6404,13.5535,13.593,120305.0
2016-01-25 11:10:00,17.21,17.27,17.13,17.27,282791.0,13.593,13.6404,13.5298,13.6404,282791.0
2016-01-25 11:20:00,17.28,17.35,17.26,17.29,244767.0,13.6483,13.7036,13.6325,13.6562,244767.0
2016-01-25 11:30:00,17.29,17.31,17.23,17.27,473064.0,13.6562,13.672,13.6088,13.6404,473064.0
2016-01-25 11:40:00,17.27,17.36,17.24,17.29,292469.0,13.6404,13.7115,13.6167,13.6562,292469.0
2016-01-25 11:50:00,17.3,17.45,17.3,17.44,265890.0,13.6641,13.7825,13.6641,13.7746,265890.0
2016-01-25 12:00:00,17.44,17.5,17.38,17.5,206829.0,13.7746,13.822,13.7273,13.822,206829.0
2016-01-25 12:10:00,17.5,17.5,17.37,17.43,152741.0,13.822,13.822,13.7194,13.7667,152741.0
2016-01-25 12:20:00,17.43,17.46,17.39,17.46,70422.0,13.7667,13.7904,13.7352,13.7904,70422.0
2016-01-25 12:30:00,17.45,17.45,17.4,17.44,77397.0,13.7825,13.7825,13.7431,13.7746,77397.0
2016-01-25 12:40:00,17.44,17.47,17.43,17.45,75013.0,13.7746,13.7983,13.7667,13.7825,75013.0
2016-01-25 12:50:00,17.45,17.52,17.42,17.51,143626.0,13.7825,13.8378,13.7588,13.8299,143626.0
2016-01-25 13:00:00,17.5,17.56,17.5,17.54,141685.0,13.822,13.8694,13.822,13.8536,141685.0
2016-01-25 13:10:00,17.54,17.56,17.5,17.54,99531.0,13.8536,13.8694,13.822,13.8536,99531.0
2016-01-25 13:20:00,17.54,17.59,17.49,17.52,122196.0,13.8536,13.8931,13.8141,13.8378,122196.0
2016-01-25 13:30:00,17.52,17.52,17.46,17.51,173825.0,13.8378,13.8378,13.7904,13.8299,173825.0
2016-01-25 13:40:00,17.51,17.54,17.49,17.5,143707.0,13.8299,13.8536,13.8141,13.822,143707.0
2016-01-25 13:50:00,17.5,17.58,17.49,17.56,151330.0,13.822,13.8852,13.8141,13.8694,151330.0
2016-01-25 14:00:00,17.56,17.58,17.54,17.58,63436.0,13.8694,13.8852,13.8536,13.8852,63436.0
2016-01-25 14:10:00,17.58,17.7,17.57,17.67,263152.0,13.8852,13.98,13.8773,13.9563,263152.0
2016-01-25 14:20:00,17.67,17.7,17.64,17.69,111733.0,13.9563,13.98,13.9326,13.9721,111733.0
2016-01-25 14:30:00,17.7,17.8,17.68,17.78,187699.0,13.98,14.059,13.9642,14.0432,187699.0
2016-01-25 14:40:00,17.78,17.78,17.64,17.68,100533.0,14.0432,14.0432,13.9326,13.9642,100533.0
2016-01-25 14:50:00,17.67,17.7,17.65,17.68,91365.0,13.9563,13.98,13.9405,13.9642,91365.0
2016-01-25 15:00:00,17.67,17.7,17.61,17.63,136631.0,13.9563,13.98,13.9089,13.9247,136631.0
2016-01-25 15:10:00,17.63,17.67,17.62,17.64,89058.0,13.9247,13.9563,13.9168,13.9326,89058.0
2016-01-25 15:20:00,17.64,17.64,17.56,17.56,119533.0,13.9326,13.9326,13.8694,13.8694,119533.0
2016-01-25 15:30:00,17.56,17.59,17.51,17.54,197328.0,13.8694,13.8931,13.8299,13.8536,197328.0
2016-01-25 15:40:00,17.54,17.57,17.49,17.54,356424.0,13.8536,13.8773,13.8141,13.8536,356424.0
2016-01-25 15:50:00,17.54,17.68,17.53,17.66,1130687.0,13.8536,13.9642,13.8457,13.9484,1130687.0
2016-01-26 09:30:00,17.84,18.16,17.76,17.95,614162.0,14.0906,14.3433,14.0274,14.1775,614162.0
2016-01-26 09:40:00,17.95,18.11,17.95,18.1,396978.0,14.1775,14.3038,14.1775,14.2959,396978.0
2016-01-26 09:50:00,18.09,18.39,18.09,18.35,484499.0,14.288,14.525,14.288,14.4934,484499.0
2016-01-26 10:00:00,18.35,18.48,18.33,18.46,435351.0,14.4934,14.5961,14.4776,14.5803,435351.0
2016-01-26 10:10:00,18.47,18.67,18.45,18.54,484458.0,14.5882,14.7461,14.5724,14.6435,484458.0
2016-01-26 10:20:00,18.55,18.62,18.5,18.6,255804.0,14.6514,14.7066,14.6119,14.6908,255804.0
2016-01-26 10:30:00,18.59,18.73,18.59,18.71,223772.0,14.6829,14.7935,14.6829,14.7777,223772.0
2016-01-26 10:40:00,18.71,18.73,18.47,18.52,254688.0,14.7777,14.7935,14.5882,14.6277,254688.0
2016-01-26 10:50:00,18.51,18.72,18.44,18.7,247970.0,14.6198,14.7856,14.5645,14.7698,247970.0
2016-01-26 11:00:00,18.69,18.75,18.56,18.6,230746.0,14.7619,14.8093,14.6593,14.6908,230746.0
2016-01-26 11:10:00,18.59,18.72,18.57,18.7,155614.0,14.6829,14.7856,14.6672,14.7698,155614.0
2016-01-26 11:20:00,18.7,18.73,18.62,18.7,157991.0,14.7698,14.7935,14.7066,14.7698,157991.0
2016-01-26 11:30:00,18.7,18.71,18.6,18.71,119615.0,14.7698,14.7777,14.6908,14.7777,119615.0
2016-01-26 11:40:00,18.7,18.73,18.62,18.69,123189.0,14.7698,14.7935,14.7066,14.7619,123189.0
2016-01-26 11:50:00,18.68,18.72,18.59,18.59,163195.0,14.754,14.7856,14.6829,14.6829,163195.0
2016-01-26 12:00:00,18.6,18.72,18.59,18.71,210938.0,14.6908,14.7856,14.6829,14.7777,210938.0
2016-01-26 12:10:00,18.71,18.74,18.67,18.73,142002.0,14.7777,14.8014,14.7461,14.7935,142002.0
2016-01-26 12:20:00,18.73,18.75,18.64,18.73,90346.0,14.7935,14.8093,14.7224,14.7935,90346.0
2016-01-26 12:30:00,18.74,18.76,18.7,18.76,120036.0,14.8014,14.8172,14.7698,14.8172,120036.0
2016-01-26 12:40:00,18.76,18.8,18.73,18.74,112420.0,14.8172,14.8488,14.7935,14.8014,112420.0
2016-01-26 12:50:00,18.75,18.77,18.67,18.68,123625.0,14.8093,14.8251,14.7461,14.754,123625.0
2016-01-26 13:00:00,18.68,18.76,18.68,18.71,85561.0,14.754,14.8172,14.754,14.7777,85561.0
2016-01-26 13:10:00,18.7,18.72,18.66,18.7,77649.0,14.7698,14.7856,14.7382,14.7698,77649.0
2016-01-26 13:20:00,18.71,18.73,18.63,18.68,124544.0,14.7777,14.7935,14.7145,14.754,124544.0
2016-01-26 13:30:00,18.67,18.69,18.57,18.63,82158.0,14.7461,14.7619,14.6672,14.7145,82158.0
2016-01-26 13:40:00,18.63,18.69,18.62,18.65,110303.0,14.7145,14.7619,14.7066,14.7303,110303.0
2016-01-26 13:50:00,18.66,18.66,18.52,18.53,103953.0,14.7382,14.7382,14.6277,14.6356,103953.0
2016-01-26 14:00:00,18.53,18.55,18.48,18.53,172148.0,14.6356,14.6514,14.5961,14.6356,172148.0
2016-01-26 14:10:00,18.53,18.65,18.51,18.64,164853.0,14.6356,14.7303,14.6198,14.7224,164853.0
2016-01-26 14:20:00,18.64,18.68,18.58,18.6,132694.0,14.7224,14.754,14.675,14.6908,132694.0
2016-01-26 14:30:00,18.6,18.62,18.56,18.57,80797.0,14.6908,14.7066,14.6593,14.6672,80797.0
2016-01-26 14:40:00,18.57,18.61,18.55,18.55,139140.0,14.6672,14.6987,14.6514,14.6514,139140.0
2016-01-26 14:50:00,18.55,18.58,18.53,18.56,126586.0,14.6514,14.675,14.6356,14.6593,126586.0
2016-01-26 15:00:00,18.57,18.58,18.49,18.54,129486.0,14.6672,14.675,14.604,14.6435,129486.0
2016-01-26 15:10:00,18.53,18.54,18.47,18.47,181462.0,14.6356,14.6435,14.5882,14.5882,181462.0
2016-01-26 15:20:00,18.47,18.48,18.38,18.43,153906.0,14.5882,14.5961,14.5171,14.5566,153906.0
2016-01-26 15:30:00,18.43,18.46,18.39,18.44,264327.0,14.5566,14.5803,14.525,14.5645,264327.0
2016-01-26 15:40:00,18.45,18.5,18.43,18.47,278423.0,14.5724,14.6119,14.5566,14.5882,278423.0
2016-01-26 15:50:00,18.47,18.5,18.41,18.5,548001.0,14.5882,14.6119,14.5408,14.6119,548001.0
2016-01-27 09:30:00,18.54,18.97,18.18,18.96,728546.0,14.6435,14.9831,14.3591,14.9752,728546.0
2016-01-27 09:40:00,18.97,19.11,18.86,18.98,807930.0,14.9831,15.0937,14.8962,14.991,807930.0
2016-01-27 09:50:00,18.99,19.08,18.94,19.0,740959.0,14.9989,15.07,14.9594,15.0068,740959.0
2016-01-27 10:00:00,19.0,19.01,18.84,18.98,517528.0,15.0068,15.0147,14.8804,14.991,517528.0
2016-01-27 10:10:00,18.98,19.24,18.89,19.22,712568.0,14.991,15.1963,14.9199,15.1805,712568.0
2016-01-27 10:20:00,19.22,19.27,19.07,19.1,408975.0,15.1805,15.22,15.0621,15.0858,408975.0
2016-01-27 10:30:00,19.09,19.17,19.05,19.12,419782.0,15.0779,15.141,15.0463,15.1016,419782.0
2016-01-27 10:40:00,19.12,19.15,18.93,18.96,335401.0,15.1016,15.1253,14.9515,14.9752,335401.0
2016-01-27 10:50:00,18.96,19.01,18.87,18.88,231645.0,14.9752,15.0147,14.9041,14.912,231645.0
2016-01-27 11:00:00,18.88,19.02,18.86,18.98,276674.0,14.912,15.0226,14.8962,14.991,276674.0
2016-01-27 11:10:00,18.98,19.17,18.94,19.17,307670.0,14.991,15.141,14.9594,15.141,307670.0
2016-01-27 11:20:00,19.16,19.21,19.09,19.16,227005.0,15.1332,15.1726,15.0779,15.1332,227005.0
2016-01-27 11:30:00,19.16,19.26,19.13,19.24,216807.0,15.1332,15.2121,15.1095,15.1963,216807.0
2016-01-27 11:40:00,19.24,19.26,19.1,19.11,151355.0,15.1963,15.2121,15.0858,15.0937,151355.0
2016-01-27 11:50:00,19.11,19.12,19.05,19.12,106332.0,15.0937,15.1016,15.0463,15.1016,106332.0
2016-01-27 12:00:00,19.12,19.12,19.01,19.01,177949.0,15.1016,15.1016,15.0147,15.0147,177949.0
2016-01-27 12:10:00,19.01,19.16,19.01,19.15,170196.0,15.0147,15.1332,15.0147,15.1253,170196.0
2016-01-27 12:20:00,19.15,19.17,19.02,19.08,121948.0,15.1253,15.141,15.0226,15.07,121948.0
2016-01-27 12:30:00,19.08,19.11,18.97,19.05,180742.0,15.07,15.0937,14.9831,15.0463,180742.0
2016-01-27 12:40:00,19.05,19.1,18.97,18.98,148096.0,15.0463,15.0858,14.9831,14.991,148096.0
2016-01-27 12:50:00,18.98,19.03,18.95,19.02,244878.0,14.991,15.0305,14.9673,15.0226,244878.0
2016-01-27 13:00:00,19.03,19.03,18.93,18.96,76490.0,15.0305,15.0305,14.9515,14.9752,76490.0
2016-01-27 13:10:00,18.95,19.0,18.92,18.98,118306.0,14.9673,15.0068,14.9436,14.991,118306.0
2016-01-27 13:20:00,18.98,19.0,18.83,18.88,120290.0,14.991,15.0068,14.8725,14.912,120290.0
2016-01-27 13:30:00,18.88,19.0,18.86,19.0,108433.0,14.912,15.0068,14.8962,15.0068,108433.0
2016-01-27 13:40:00,18.99,19.09,18.98,19.04,236919.0,14.9989,15.0779,14.991,15.0384,236919.0
2016-01-27 13:50:00,19.04,19.38,19.04,19.31,265025.0,15.0384,15.3069,15.0384,15.2516,265025.0
2016-01-27 14:00:00,19.29,19.43,19.2,19.28,315214.0,15.2358,15.3464,15.1647,15.2279,315214.0
2016-01-27 14:10:00,19.28,19.41,19.2,19.22,470752.0,15.2279,15.3306,15.1647,15.1805,470752.0
2016-01-27 14:20:00,19.22,19.37,19.18,19.28,298893.0,15.1805,15.299,15.1489,15.2279,298893.0
2016-01-27 14:30:00,19.28,19.37,19.25,19.29,176038.0,15.2279,15.299,15.2042,15.2358,176038.0
2016-01-27 14:40:00,19.28,19.37,19.24,19.32,223099.0,15.2279,15.299,15.1963,15.2595,223099.0
2016-01-27 14:50:00,19.31,19.39,19.25,19.33,213648.0,15.2516,15.3148,15.2042,15.2674,213648.0
2016-01-27 15:00:00,19.32,19.39,19.29,19.36,311194.0,15.2595,15.3148,15.2358,15.2911,311194.0
2016-01-27 15:10:00,19.36,19.38,19.22,19.35,327043.0,15.2911,15.3069,15.1805,15.2832,327043.0
2016-01-27 15:20:00,19.36,19.48,19.35,19.41,334987.0,15.2911,15.3859,15.2832,15.3306,334987.0
2016-01-27 15:30:00,19.41,19.46,19.35,19.35,283286.0,15.3306,15.3701,15.2832,15.2832,283286.0
2016-01-27 15:40:00,19.35,19.45,19.34,19.43,347500.0,15.2832,15.3622,15.2753,15.3464,347500.0
2016-01-27 15:50:00,19.43,19.47,19.4,19.43,574550.0,15.3464,15.378,15.3227,15.3464,574550.0
2016-01-28 09:30:00,19.25,19.25,18.72,18.85,646412.0,15.2042,15.2042,14.7856,14.8883,646412.0
2016-01-28 09:40:00,18.86,18.92,18.78,18.81,370689.0,14.8962,14.9436,14.833,14.8567,370689.0
2016-01-28 09:50:00,18.81,18.89,18.74,18.82,228205.0,14.8567,14.9199,14.8014,14.8646,228205.0
2016-01-28 10:00:00,18.82,19.04,18.74,19.03,346268.0,14.8646,15.0384,14.8014,15.0305,346268.0
2016-01-28 10:10:00,19.03,19.16,18.98,19.16,288282.0,15.0305,15.1332,14.991,15.1332,288282.0
2016-01-28 10:20:00,19.16,19.34,19.14,19.34,385866.0,15.1332,15.2753,15.1174,15.2753,385866.0
2016-01-28 10:30:00,19.34,19.34,19.15,19.23,355608.0,15.2753,15.2753,15.1253,15.1884,355608.0
2016-01-28 10:40:00,19.23,19.32,19.19,19.24,294619.0,15.1884,15.2595,15.1568,15.1963,294619.0
2016-01-28 10:50:00,19.24,19.49,19.24,19.47,274382.0,15.1963,15.3938,15.1963,15.378,274382.0
2016-01-28 11:00:00,19.46,19.56,19.45,19.55,458859.0,15.3701,15.4491,15.3622,15.4412,458859.0
2016-01-28 11:10:00,19.56,19.6,19.49,19.52,383403.0,15.4491,15.4807,15.3938,15.4175,383403.0
2016-01-28 11:20:00,19.52,19.55,19.4,19.41,349866.0,15.4175,15.4412,15.3227,15.3306,349866.0
2016-01-28 11:30:00,19.41,19.47,19.31,19.47,216940.0,15.3306,15.378,15.2516,15.378,216940.0
2016-01-28 11:40:00,19.47,19.47,19.31,19.39,212147.0,15.378,15.378,15.2516,15.3148,212147.0
2016-01-28 11:50:00,19.39,19.44,19.38,19.4,92122.0,15.3148,15.3543,15.3069,15.3227,92122.0
2016-01-28 12:00:00,19.41,19.54,19.38,19.5,199128.0,15.3306,15.4333,15.3069,15.4017,199128.0
2016-01-28 12:10:00,19.49,19.61,19.43,19.6,128719.0,15.3938,15.4886,15.3464,15.4807,128719.0
2016-01-28 12:20:00,19.6,19.63,19.54,19.6,145705.0,15.4807,15.5044,15.4333,15.4807,145705.0
2016-01-28 12:30:00,19.61,19.73,19.6,19.73,133543.0,15.4886,15.5834,15.4807,15.5834,133543.0
2016-01-28 12:40:00,19.73,19.75,19.66,19.67,193298.0,15.5834,15.5992,15.5281,15.536,193298.0
2016-01-28 12:50:00,19.68,19.71,19.61,19.7,242605.0,15.5439,15.5676,15.4886,15.5597,242605.0
2016-01-28 13:00:00,19.71,19.73,19.64,19.65,144964.0,15.5676,15.5834,15.5123,15.5202,144964.0
2016-01-28 13:10:00,19.65,19.74,19.63,19.64,169885.0,15.5202,15.5913,15.5044,15.5123,169885.0
2016-01-28 13:20:00,19.64,19.71,19.6,19.7,189000.0,15.5123,15.5676,15.4807,15.5597,189000.0
2016-01-28 13:30:00,19.71,19.71,19.59,19.62,96767.0,15.5676,15.5676,15.4728,15.4965,96767.0
2016-01-28 13:40:00,19.62,19.64,19.56,19.58,102558.0,15.4965,15.5123,15.4491,15.4649,102558.0
2016-01-28 13:50:00,19.58,19.63,19.57,19.57,113471.0,15.4649,15.5044,15.457,15.457,113471.0
2016-01-28 14:00:00,19.58,19.74,19.56,19.68,132749.0,15.4649,15.5913,15.4491,15.5439,132749.0
2016-01-28 14:10:00,19.69,19.73,19.59,19.63,177176.0,15.5518,15.5834,15.4728,15.5044,177176.0
2016-01-28 14:20:00,19.64,19.73,19.63,19.69,157295.0,15.5123,15.5834,15.5044,15.5518,157295.0
2016-01-28 14:30:00,19.69,19.69,19.59,19.59,132459.0,15.5518,15.5518,15.4728,15.4728,132459.0
2016-01-28 14:40:00,19.59,19.59,19.44,19.46,195696.0,15.4728,15.4728,15.3543,15.3701,195696.0
2016-01-28 14:50:00,19.46,19.63,19.46,19.62,129084.0,15.3701,15.5044,15.3701,15.4965,129084.0
2016-01-28 15:00:00,19.62,19.66,19.5,19.54,199621.0,15.4965,15.5281,15.4017,15.4333,199621.0
2016-01-28 15:10:00,19.55,19.65,19.55,19.65,148273.0,15.4412,15.5202,15.4412,15.5202,148273.0
2016-01-28 15:20:00,19.65,19.67,19.5,19.51,185974.0,15.5202,15.536,15.4017,15.4096,185974.0
2016-01-28 15:30:00,19.5,19.57,19.5,19.52,219096.0,15.4017,15.457,15.4017,15.4175,219096.0
2016-01-28 15:40:00,19.51,19.58,19.51,19.55,278550.0,15.4096,15.4649,15.4096,15.4412,278550.0
2016-01-28 15:50:00,19.55,19.6,19.5,19.52,587065.0,15.4412,15.4807,15.4017,15.4175,587065.0
2016-01-29 09:30:00,19.41,19.52,19.32,19.52,348813.0,15.3306,15.4175,15.2595,15.4175,348813.0
2016-01-29 09:40:00,19.53,19.53,19.39,19.42,274418.0,15.4254,15.4254,15.3148,15.3385,274418.0
2016-01-29 09:50:00,19.43,19.59,19.37,19.51,295915.0,15.3464,15.4728,15.299,15.4096,295915.0
2016-01-29 10:00:00,19.51,19.67,19.49,19.62,234392.0,15.4096,15.536,15.3938,15.4965,234392.0
2016-01-29 10:10:00,19.63,19.69,19.55,19.63,181040.0,15.5044,15.5518,15.4412,15.5044,181040.0
2016-01-29 10:20:00,19.63,19.67,19.57,19.65,179086.0,15.5044,15.536,15.457,15.5202,179086.0
2016-01-29 10:30:00,19.64,19.79,19.62,19.75,326339.0,15.5123,15.6307,15.4965,15.5992,326339.0
2016-01-29 10:40:00,19.75,19.86,19.71,19.85,238575.0,15.5992,15.686,15.5676,15.6781,238575.0
2016-01-29 10:50:00,19.85,19.87,19.79,19.8,241676.0,15.6781,15.6939,15.6307,15.6386,241676.0
2016-01-29 11:00:00,19.81,19.9,19.79,19.85,300987.0,15.6465,15.7176,15.6307,15.6781,300987.0
2016-01-29 11:10:00,19.84,19.92,19.82,19.87,223317.0,15.6702,15.7334,15.6544,15.6939,223317.0
2016-01-29 11:20:00,19.86,19.99,19.86,19.97,200325.0,15.686,15.7887,15.686,15.7729,200325.0
2016-01-29 11:30:00,19.97,19.99,19.87,19.88,171144.0,15.7729,15.7887,15.6939,15.7018,171144.0
2016-01-29 11:40:00,19.88,19.93,19.83,19.91,150183.0,15.7018,15.7413,15.6623,15.7255,150183.0
2016-01-29 11:50:00,19.91,20.05,19.9,20.04,185598.0,15.7255,15.8361,15.7176,15.8282,185598.0
2016-01-29 12:00:00,20.03,20.07,19.95,19.95,186255.0,15.8203,15.8519,15.7571,15.7571,186255.0
2016-01-29 12:10:00,19.95,19.97,19.89,19.94,180984.0,15.7571,15.7729,15.7097,15.7492,180984.0
2016-01-29 12:20:00,19.94,19.97,19.85,19.97,178118.0,15.7492,15.7729,15.6781,15.7729,178118.0
2016-01-29 12:30:00,19.97,20.01,19.92,19.93,79332.0,15.7729,15.8045,15.7334,15.7413,79332.0
2016-01-29 12:40:00,19.93,19.96,19.91,19.92,130156.0,15.7413,15.765,15.7255,15.7334,130156.0
2016-01-29 12:50:00,19.92,20.02,19.88,19.94,143922.0,15.7334,15.8124,15.7018,15.7492,143922.0
2016-01-29 13:00:00,19.93,19.98,19.89,19.92,109667.0,15.7413,15.7808,15.7097,15.7334,109667.0
2016-01-29 13:10:00,19.92,19.96,19.82,19.87,135909.0,15.7334,15.765,15.6544,15.6939,135909.0
2016-01-29 13:20:00,19.87,19.89,19.82,19.82,90590.0,15.6939,15.7097,15.6544,15.6544,90590.0
2016-01-29 13:30:00,19.82,19.87,19.79,19.83,181643.0,15.6544,15.6939,15.6307,15.6623,181643.0
2016-01-29 13:40:00,19.83,19.83,19.78,19.82,122595.0,15.6623,15.6623,15.6228,15.6544,122595.0
2016-01-29 13:50:00,19.82,19.87,19.81,19.86,89902.0,15.6544,15.6939,15.6465,15.686,89902.0
2016-01-29 14:00:00,19.87,19.92,19.86,19.89,116765.0,15.6939,15.7334,15.686,15.7097,116765.0
2016-01-29 14:10:00,19.89,19.92,19.87,19.92,77908.0,15.7097,15.7334,15.6939,15.7334,77908.0
2016-01-29 14:20:00,19.92,19.98,19.9,19.95,108777.0,15.7334,15.7808,15.7176,15.7571,108777.0
2016-01-29 14:30:00,19.95,19.98,19.91,19.93,82489.0,15.7571,15.7808,15.7255,15.7413,82489.0
2016-01-29 14:40:00,19.94,19.97,19.9,19.91,114345.0,15.7492,15.7729,15.7176,15.7255,114345.0
2016-01-29 14:50:00,19.92,19.93,19.85,19.89,87462.0,15.7334,15.7413,15.6781,15.7097,87462.0
2016-01-29 15:00:00,19.89,19.96,19.85,19.95,284260.0,15.7097,15.765,15.6781,15.7571,284260.0
2016-01-29 15:10:00,19.95,19.99,19.93,19.96,121100.0,15.7571,15.7887,15.7413,15.765,121100.0
2016-01-29 15:20:00,19.96,20.03,19.96,20.02,122084.0,15.765,15.8203,15.765,15.8124,122084.0
2016-01-29 15:30:00,20.01,20.01,19.95,20.01,185558.0,15.8045,15.8045,15.7571,15.8045,185558.0
2016-01-29 15:40:00,20.01,20.02,19.93,19.99,355613.0,15.8045,15.8124,15.7413,15.7887,355613.0
2016-01-29 15:50:00,19.99,20.02,19.95,19.98,562800.0,15.7887,15.8124,15.7571,15.7808,562800.0
2016-02-01 09:30:00,20.02,20.24,20.02,20.24,467129.0,15.8124,15.9862,15.8124,15.9862,467129.0
2016-02-01 09:40:00,20.23,20.46,20.23,20.44,352418.0,15.9783,16.1599,15.9783,16.1441,352418.0
2016-02-01 09:50:00,20.43,20.55,20.37,20.51,311618.0,16.1362,16.231,16.0888,16.1994,311618.0
2016-02-01 10:00:00,20.51,20.57,20.47,20.53,387896.0,16.1994,16.2468,16.1678,16.2152,387896.0
2016-02-01 10:10:00,20.54,20.55,20.42,20.44,252339.0,16.2231,16.231,16.1283,16.1441,252339.0
2016-02-01 10:20:00,20.44,20.48,20.31,20.34,218943.0,16.1441,16.1757,16.0415,16.0652,218943.0
2016-02-01 10:30:00,20.34,20.48,20.34,20.46,170199.0,16.0652,16.1757,16.0652,16.1599,170199.0
2016-02-01 10:40:00,20.46,20.5,20.4,20.41,127617.0,16.1599,16.1915,16.1125,16.1204,127617.0
2016-02-01 10:50:00,20.42,20.45,20.28,20.41,224118.0,16.1283,16.152,16.0178,16.1204,224118.0
2016-02-01 11:00:00,20.42,20.44,20.33,20.38,156501.0,16.1283,16.1441,16.0573,16.0967,156501.0
2016-02-01 11:10:00,20.38,20.41,20.35,20.37,159965.0,16.0967,16.1204,16.073,16.0888,159965.0
2016-02-01 11:20:00,20.36,20.36,20.26,20.28,168037.0,16.0809,16.0809,16.002,16.0178,168037.0
2016-02-01 11:30:00,20.29,20.37,20.28,20.3,171673.0,16.0257,16.0888,16.0178,16.0336,171673.0
2016-02-01 11:40:00,20.3,20.37,20.2,20.36,161209.0,16.0336,16.0888,15.9546,16.0809,161209.0
2016-02-01 11:50:00,20.36,20.39,20.3,20.31,111610.0,16.0809,16.1046,16.0336,16.0415,111610.0
2016-02-01 12:00:00,20.31,20.36,20.25,20.27,177137.0,16.0415,16.0809,15.9941,16.0099,177137.0
2016-02-01 12:10:00,20.26,20.28,20.21,20.27,143215.0,16.002,16.0178,15.9625,16.0099,143215.0
2016-02-01 12:20:00,20.28,20.3,20.22,20.22,150224.0,16.0178,16.0336,15.9704,15.9704,150224.0
2016-02-01 12:30:00,20.23,20.31,20.22,20.26,123037.0,15.9783,16.0415,15.9704,16.002,123037.0
2016-02-01 12:40:00,20.27,20.28,20.22,20.25,83037.0,16.0099,16.0178,15.9704,15.9941,83037.0
2016-02-01 12:50:00,20.26,20.26,20.13,20.14,135498.0,16.002,16.002,15.8993,15.9072,135498.0
2016-02-01 13:00:00,20.13,20.35,20.13,20.32,129675.0,15.8993,16.073,15.8993,16.0494,129675.0
2016-02-01 13:10:00,20.33,20.39,20.3,20.39,201861.0,16.0573,16.1046,16.0336,16.1046,201861.0
2016-02-01 13:20:00,20.39,20.47,20.39,20.47,79227.0,16.1046,16.1678,16.1046,16.1678,79227.0
2016-02-01 13:30:00,20.47,20.5,20.43,20.46,112325.0,16.1678,16.1915,16.1362,16.1599,112325.0
2016-02-01 13:40:00,20.47,20.47,20.41,20.43,68309.0,16.1678,16.1678,16.1204,16.1362,68309.0
2016-02-01 13:50:00,20.43,20.52,20.42,20.5,99144.0,16.1362,16.2073,16.1283,16.1915,99144.0
2016-02-01 14:00:00,20.49,20.55,20.49,20.49,144196.0,16.1836,16.231,16.1836,16.1836,144196.0
2016-02-01 14:10:00,20.49,20.55,20.44,20.54,132647.0,16.1836,16.231,16.1441,16.2231,132647.0
2016-02-01 14:20:00,20.55,20.55,20.48,20.5,74966.0,16.231,16.231,16.1757,16.1915,74966.0
2016-02-01 14:30:00,20.5,20.52,20.48,20.5,92693.0,16.1915,16.2073,16.1757,16.1915,92693.0
2016-02-01 14:40:00,20.5,20.53,20.48,20.48,151487.0,16.1915,16.2152,16.1757,16.1757,151487.0
2016-02-01 14:50:00,20.49,20.6,20.48,20.6,134738.0,16.1836,16.2705,16.1757,16.2705,134738.0
2016-02-01 15:00:00,20.6,20.65,20.55,20.55,331393.0,16.2705,16.31,16.231,16.231,331393.0
2016-02-01 15:10:00,20.55,20.55,20.48,20.48,175280.0,16.231,16.231,16.1757,16.1757,175280.0
2016-02-01 15:20:00,20.48,20.53,20.47,20.51,187210.0,16.1757,16.2152,16.1678,16.1994,187210.0
2016-02-01 15:30:00,20.5,20.53,20.44,20.46,215586.0,16.1915,16.2152,16.1441,16.1599,215586.0
2016-02-01 15:40:00,20.45,20.58,20.45,20.54,473876.0,16.152,16.2547,16.152,16.2231,473876.0
2016-02-01 15:50:00,20.53,20.56,20.5,20.53,777638.0,16.2152,16.2389,16.1915,16.2152,777638.0
2016-02-02 09:30:00,20.25,20.41,20.19,20.31,386477.0,15.9941,16.1204,15.9467,16.0415,386477.0
2016-02-02 09:40:00,20.3,20.3,20.06,20.06,280221.0,16.0336,16.0336,15.844,15.844,280221.0
2016-02-02 09:50:00,20.06,20.16,20.02,20.15,283382.0,15.844,15.923,15.8124,15.9151,283382.0
2016-02-02 10:00:00,20.16,20.19,20.07,20.13,366129.0,15.923,15.9467,15.8519,15.8993,366129.0
2016-02-02 10:10:00,20.13,20.14,19.98,20.0,224850.0,15.8993,15.9072,15.7808,15.7966,224850.0
2016-02-02 10:20:00,19.99,20.03,19.93,20.03,125254.0,15.7887,15.8203,15.7413,15.8203,125254.0
2016-02-02 10:30:00,20.04,20.05,19.93,19.96,115329.0,15.8282,15.8361,15.7413,15.765,115329.0
2016-02-02 10:40:00,19.96,19.97,19.85,19.87,161690.0,15.765,15.7729,15.6781,15.6939,161690.0
2016-02-02 10:50:00,19.87,19.88,19.82,19.86,217147.0,15.6939,15.7018,15.6544,15.686,217147.0
2016-02-02 11:00:00,19.86,19.87,19.79,19.81,226688.0,15.686,15.6939,15.6307,15.6465,226688.0
2016-02-02 11:10:00,19.81,19.87,19.8,19.85,155733.0,15.6465,15.6939,15.6386,15.6781,155733.0
2016-02-02 11:20:00,19.85,19.9,19.78,19.81,130915.0,15.6781,15.7176,15.6228,15.6465,130915.0
2016-02-02 11:30:00,19.8,19.83,19.75,19.79,84486.0,15.6386,15.6623,15.5992,15.6307,84486.0
2016-02-02 11:40:00,19.79,19.88,19.77,19.77,94244.0,15.6307,15.7018,15.6149,15.6149,94244.0
2016-02-02 11:50:00,19.77,19.79,19.69,19.71,187025.0,15.6149,15.6307,15.5518,15.5676,187025.0
2016-02-02 12:00:00,19.7,19.76,19.66,19.66,113129.0,15.5597,15.607,15.5281,15.5281,113129.0
2016-02-02 12:10:00,19.66,19.7,19.6,19.6,116353.0,15.5281,15.5597,15.4807,15.4807,116353.0
2016-02-02 12:20:00,19.6,19.7,19.6,19.65,73983.0,15.4807,15.5597,15.4807,15.5202,73983.0
2016-02-02 12:30:00,19.64,19.82,19.64,19.81,130416.0,15.5123,15.6544,15.5123,15.6465,130416.0
2016-02-02 12:40:00,19.8,19.81,19.73,19.73,128515.0,15.6386,15.6465,15.5834,15.5834,128515.0
2016-02-02 12:50:00,19.73,19.85,19.72,19.85,77402.0,15.5834,15.6781,15.5755,15.6781,77402.0
2016-02-02 13:00:00,19.84,19.92,19.83,19.92,112354.0,15.6702,15.7334,15.6623,15.7334,112354.0
2016-02-02 13:10:00,19.92,19.97,19.91,19.96,74819.0,15.7334,15.7729,15.7255,15.765,74819.0
2016-02-02 13:20:00,19.96,20.03,19.95,20.01,75847.0,15.765,15.8203,15.7571,15.8045,75847.0
2016-02-02 13:30:00,20.02,20.14,20.0,20.12,108492.0,15.8124,15.9072,15.7966,15.8914,108492.0
2016-02-02 13:40:00,20.13,20.18,20.1,20.15,396164.0,15.8993,15.9388,15.8756,15.9151,396164.0
2016-02-02 13:50:00,20.16,20.17,19.97,19.97,151032.0,15.923,15.9309,15.7729,15.7729,151032.0
2016-02-02 14:00:00,19.97,20.04,19.95,19.96,101061.0,15.7729,15.8282,15.7571,15.765,101061.0
2016-02-02 14:10:00,19.96,20.01,19.9,19.99,100157.0,15.765,15.8045,15.7176,15.7887,100157.0
2016-02-02 14:20:00,19.99,20.0,19.87,19.9,74230.0,15.7887,15.7966,15.6939,15.7176,74230.0
2016-02-02 14:30:00,19.9,19.97,19.9,19.96,53648.0,15.7176,15.7729,15.7176,15.765,53648.0
2016-02-02 14:40:00,19.96,20.0,19.93,19.97,99832.0,15.765,15.7966,15.7413,15.7729,99832.0
2016-02-02 14:50:00,19.98,20.03,19.97,19.97,58774.0,15.7808,15.8203,15.7729,15.7729,58774.0
2016-02-02 15:00:00,19.97,20.0,19.93,19.99,95862.0,15.7729,15.7966,15.7413,15.7887,95862.0
2016-02-02 15:10:00,20.0,20.03,19.93,20.03,105125.0,15.7966,15.8203,15.7413,15.8203,105125.0
2016-02-02 15:20:00,20.03,20.03,19.97,20.02,98131.0,15.8203,15.8203,15.7729,15.8124,98131.0
2016-02-02 15:30:00,20.02,20.1,20.0,20.08,164855.0,15.8124,15.8756,15.7966,15.8598,164855.0
2016-02-02 15:40:00,20.08,20.12,20.07,20.1,226223.0,15.8598,15.8914,15.8519,15.8756,226223.0
2016-02-02 15:50:00,20.1,20.1,20.06,20.06,391632.0,15.8756,15.8756,15.844,15.844,391632.0
2016-02-03 09:30:00,20.31,20.64,20.3,20.55,468358.0,16.0415,16.3021,16.0336,16.231,468358.0
2016-02-03 09:40:00,20.54,20.68,20.5,20.6,310935.0,16.2231,16.3337,16.1915,16.2705,310935.0
2016-02-03 09:50:00,20.6,20.65,20.57,20.59,195821.0,16.2705,16.31,16.2468,16.2626,195821.0
2016-02-03 10:00:00,20.6,20.7,20.59,20.63,193464.0,16.2705,16.3495,16.2626,16.2942,193464.0
2016-02-03 10:10:00,20.64,20.85,20.64,20.83,411893.0,16.3021,16.468,16.3021,16.4522,411893.0
2016-02-03 10:20:00,20.83,21.03,20.81,21.02,504919.0,16.4522,16.6101,16.4364,16.6022,504919.0
2016-02-03 10:30:00,21.01,21.04,20.7,20.83,584945.0,16.5943,16.618,16.3495,16.4522,584945.0
2016-02-03 10:40:00,20.83,21.02,20.81,20.9,480914.0,16.4522,16.6022,16.4364,16.5075,480914.0
2016-02-03 10:50:00,20.9,21.04,20.89,20.94,343566.0,16.5075,16.618,16.4996,16.539,343566.0
2016-02-03 11:00:00,20.94,21.0,20.87,21.0,417668.0,16.539,16.5864,16.4838,16.5864,417668.0
2016-02-03 11:10:00,21.0,21.36,20.99,21.34,682516.0,16.5864,16.8708,16.5785,16.855,682516.0
2016-02-03 11:20:00,21.34,21.45,21.29,21.43,351841.0,16.855,16.9419,16.8155,16.9261,351841.0
2016-02-03 11:30:00,21.43,21.59,21.4,21.49,326751.0,16.9261,17.0524,16.9024,16.9735,326751.0
2016-02-03 11:40:00,21.49,21.66,21.49,21.66,311032.0,16.9735,17.1077,16.9735,17.1077,311032.0
2016-02-03 11:50:00,21.66,21.75,21.56,21.6,527495.0,17.1077,17.1788,17.0287,17.0603,527495.0
2016-02-03 12:00:00,21.61,21.71,21.44,21.69,382178.0,17.0682,17.1472,16.934,17.1314,382178.0
2016-02-03 12:10:00,21.7,21.8,21.61,21.77,330869.0,17.1393,17.2183,17.0682,17.1946,330869.0
2016-02-03 12:20:00,21.76,21.88,21.76,21.79,290503.0,17.1867,17.2815,17.1867,17.2104,290503.0
2016-02-03 12:30:00,21.79,21.85,21.77,21.82,182639.0,17.2104,17.2578,17.1946,17.2341,182639.0
2016-02-03 12:40:00,21.82,21.93,21.77,21.8,284238.0,17.2341,17.321,17.1946,17.2183,284238.0
2016-02-03 12:50:00,21.8,21.86,21.79,21.8,157788.0,17.2183,17.2657,17.2104,17.2183,157788.0
2016-02-03 13:00:00,21.81,21.99,21.8,21.98,197843.0,17.2262,17.3684,17.2183,17.3605,197843.0
2016-02-03 13:10:00,21.97,21.98,21.82,21.91,274409.0,17.3526,17.3605,17.2341,17.3052,274409.0
2016-02-03 13:20:00,21.9,21.94,21.83,21.94,213140.0,17.2973,17.3289,17.242,17.3289,213140.0
2016-02-03 13:30:00,21.94,22.04,21.93,22.04,249918.0,17.3289,17.4079,17.321,17.4079,249918.0
2016-02-03 13:40:00,22.04,22.19,22.04,22.11,293694.0,17.4079,17.5263,17.4079,17.4632,293694.0
2016-02-03 13:50:00,22.11,22.15,22.02,22.05,226785.0,17.4632,17.4947,17.3921,17.4158,226785.0
2016-02-03 14:00:00,22.05,22.25,22.04,22.24,240190.0,17.4158,17.5737,17.4079,17.5658,240190.0
2016-02-03 14:10:00,22.24,22.37,22.21,22.24,503349.0,17.5658,17.6685,17.5421,17.5658,503349.0
2016-02-03 14:20:00,22.24,22.36,22.11,22.14,468808.0,17.5658,17.6606,17.4632,17.4868,468808.0
2016-02-03 14:30:00,22.14,22.17,22.05,22.07,340714.0,17.4868,17.5105,17.4158,17.4316,340714.0
2016-02-03 14:40:00,22.07,22.2,21.98,22.13,363372.0,17.4316,17.5342,17.3605,17.4789,363372.0
2016-02-03 14:50:00,22.14,22.25,22.12,22.22,243033.0,17.4868,17.5737,17.471,17.55,243033.0
2016-02-03 15:00:00,22.21,22.28,22.2,22.25,292979.0,17.5421,17.5974,17.5342,17.5737,292979.0
2016-02-03 15:10:00,22.25,22.33,22.22,22.27,257463.0,17.5737,17.6369,17.55,17.5895,257463.0
2016-02-03 15:20:00,22.26,22.3,22.19,22.23,337155.0,17.5816,17.6132,17.5263,17.5579,337155.0
2016-02-03 15:30:00,22.23,22.31,22.19,22.3,368132.0,17.5579,17.6211,17.5263,17.6132,368132.0
2016-02-03 15:40:00,22.3,22.34,22.26,22.31,544909.0,17.6132,17.6448,17.5816,17.6211,544909.0
2016-02-03 15:50:00,22.32,22.4,22.23,22.36,1288002.0,17.629,17.6922,17.5579,17.6606,1288002.0
2016-02-04 09:30:00,22.9,23.2,22.78,23.16,1227464.0,18.0871,18.3241,17.9923,18.2925,1227464.0
2016-02-04 09:40:00,23.15,23.49,23.0,23.4,1076735.0,18.2846,18.5531,18.1661,18.482,1076735.0
2016-02-04 09:50:00,23.41,23.98,23.4,23.86,1380132.0,18.4899,18.9401,18.482,18.8454,1380132.0
2016-02-04 10:00:00,23.85,24.15,23.84,24.13,1204654.0,18.8375,19.0744,18.8296,19.0586,1204654.0
2016-02-04 10:10:00,24.14,24.15,23.9,24.04,944693.0,19.0665,19.0744,18.8769,18.9875,944693.0
2016-02-04 10:20:00,24.04,24.09,23.68,23.7,1211378.0,18.9875,19.027,18.7032,18.719,1211378.0
2016-02-04 10:30:00,23.7,23.95,23.69,23.86,373011.0,18.719,18.9164,18.7111,18.8454,373011.0
2016-02-04 10:40:00,23.88,23.96,23.75,23.81,423006.0,18.8612,18.9243,18.7585,18.8059,423006.0
2016-02-04 10:50:00,23.82,23.96,23.77,23.89,314239.0,18.8138,18.9243,18.7743,18.869,314239.0
2016-02-04 11:00:00,23.88,23.9,23.78,23.85,488010.0,18.8612,18.8769,18.7822,18.8375,488010.0
2016-02-04 11:10:00,23.85,23.86,23.69,23.7,597168.0,18.8375,18.8454,18.7111,18.719,597168.0
2016-02-04 11:20:00,23.7,23.73,23.63,23.65,228575.0,18.719,18.7427,18.6637,18.6795,228575.0
2016-02-04 11:30:00,23.65,23.8,23.63,23.64,244379.0,18.6795,18.798,18.6637,18.6716,244379.0
2016-02-04 11:40:00,23.65,23.7,23.54,23.66,390973.0,18.6795,18.719,18.5926,18.6874,390973.0
2016-02-04 11:50:00,23.66,23.72,23.52,23.53,318023.0,18.6874,18.7348,18.5768,18.5847,318023.0
2016-02-04 12:00:00,23.53,23.69,23.48,23.57,268319.0,18.5847,18.7111,18.5452,18.6163,268319.0
2016-02-04 12:10:00,23.57,23.62,23.45,23.54,171226.0,18.6163,18.6558,18.5215,18.5926,171226.0
2016-02-04 12:20:00,23.54,23.64,23.47,23.61,290048.0,18.5926,18.6716,18.5373,18.6479,290048.0
2016-02-04 12:30:00,23.61,23.63,23.51,23.62,134309.0,18.6479,18.6637,18.5689,18.6558,134309.0
2016-02-04 12:40:00,23.63,23.76,23.63,23.72,208425.0,18.6637,18.7664,18.6637,18.7348,208425.0
2016-02-04 12:50:00,23.72,23.77,23.64,23.72,186460.0,18.7348,18.7743,18.6716,18.7348,186460.0
2016-02-04 13:00:00,23.72,23.78,23.58,23.58,182320.0,18.7348,18.7822,18.6242,18.6242,182320.0
2016-02-04 13:10:00,23.59,23.64,23.49,23.53,191121.0,18.6321,18.6716,18.5531,18.5847,191121.0
2016-02-04 13:20:00,23.52,23.6,23.5,23.59,190060.0,18.5768,18.64,18.561,18.6321,190060.0
2016-02-04 13:30:00,23.58,23.7,23.54,23.64,172219.0,18.6242,18.719,18.5926,18.6716,172219.0
2016-02-04 13:40:00,23.65,23.68,23.49,23.5,162569.0,18.6795,18.7032,18.5531,18.561,162569.0
2016-02-04 13:50:00,23.5,23.56,23.48,23.49,161560.0,18.561,18.6084,18.5452,18.5531,161560.0
2016-02-04 14:00:00,23.48,23.53,23.35,23.45,200814.0,18.5452,18.5847,18.4425,18.5215,200814.0
2016-02-04 14:10:00,23.45,23.52,23.39,23.5,178548.0,18.5215,18.5768,18.4741,18.561,178548.0
2016-02-04 14:20:00,23.5,23.5,23.42,23.48,146369.0,18.561,18.561,18.4978,18.5452,146369.0
2016-02-04 14:30:00,23.48,23.53,23.47,23.51,136331.0,18.5452,18.5847,18.5373,18.5689,136331.0
2016-02-04 14:40:00,23.51,23.62,23.51,23.57,232961.0,18.5689,18.6558,18.5689,18.6163,232961.0
2016-02-04 14:50:00,23.57,23.6,23.48,23.52,167159.0,18.6163,18.64,18.5452,18.5768,167159.0
2016-02-04 15:00:00,23.51,23.58,23.46,23.51,234964.0,18.5689,18.6242,18.5294,18.5689,234964.0
2016-02-04 15:10:00,23.51,23.63,23.47,23.55,293777.0,18.5689,18.6637,18.5373,18.6005,293777.0
2016-02-04 15:20:00,23.55,23.59,23.4,23.41,460398.0,18.6005,18.6321,18.482,18.4899,460398.0
2016-02-04 15:30:00,23.41,23.46,23.28,23.29,606612.0,18.4899,18.5294,18.3873,18.3952,606612.0
2016-02-04 15:40:00,23.3,23.37,23.25,23.26,538127.0,18.403,18.4583,18.3636,18.3715,538127.0
2016-02-04 15:50:00,23.26,23.38,23.22,23.38,1152679.0,18.3715,18.4662,18.3399,18.4662,1152679.0
2016-02-05 09:30:00,22.61,22.77,22.33,22.44,1327738.0,17.8581,17.9844,17.6369,17.7238,1327738.0
2016-02-05 09:40:00,22.44,22.86,22.31,22.8,795453.0,17.7238,18.0555,17.6211,18.0081,795453.0
2016-02-05 09:50:00,22.8,23.05,22.74,22.79,465526.0,18.0081,18.2056,17.9607,18.0002,465526.0
2016-02-05 10:00:00,22.79,22.82,22.62,22.64,446168.0,18.0002,18.0239,17.866,17.8818,446168.0
2016-02-05 10:10:00,22.63,22.82,22.59,22.79,296847.0,17.8739,18.0239,17.8423,18.0002,296847.0
2016-02-05 10:20:00,22.79,22.94,22.79,22.83,332733.0,18.0002,18.1187,18.0002,18.0318,332733.0
2016-02-05 10:30:00,22.83,23.03,22.8,23.02,690861.0,18.0318,18.1898,18.0081,18.1819,690861.0
2016-02-05 10:40:00,23.03,23.13,22.86,22.86,266017.0,18.1898,18.2688,18.0555,18.0555,266017.0
2016-02-05 10:50:00,22.86,23.13,22.86,23.07,239500.0,18.0555,18.2688,18.0555,18.2214,239500.0
2016-02-05 11:00:00,23.08,23.1,22.98,23.05,295480.0,18.2293,18.2451,18.1503,18.2056,295480.0
2016-02-05 11:10:00,23.05,23.31,23.01,23.31,213819.0,18.2056,18.4109,18.174,18.4109,213819.0
2016-02-05 11:20:00,23.3,23.31,23.25,23.3,296453.0,18.403,18.4109,18.3636,18.403,296453.0
2016-02-05 11:30:00,23.3,23.58,23.29,23.57,421175.0,18.403,18.6242,18.3952,18.6163,421175.0
2016-02-05 11:40:00,23.57,23.77,23.57,23.71,811464.0,18.6163,18.7743,18.6163,18.7269,811464.0
2016-02-05 11:50:00,23.71,23.76,23.57,23.61,308396.0,18.7269,18.7664,18.6163,18.6479,308396.0
2016-02-05 12:00:00,23.61,23.77,23.51,23.72,376662.0,18.6479,18.7743,18.5689,18.7348,376662.0
2016-02-05 12:10:00,23.73,23.8,23.64,23.78,283657.0,18.7427,18.798,18.6716,18.7822,283657.0
2016-02-05 12:20:00,23.78,23.79,23.67,23.77,401155.0,18.7822,18.7901,18.6953,18.7743,401155.0
2016-02-05 12:30:00,23.76,23.82,23.64,23.73,187332.0,18.7664,18.8138,18.6716,18.7427,187332.0
2016-02-05 12:40:00,23.72,23.73,23.61,23.65,239702.0,18.7348,18.7427,18.6479,18.6795,239702.0
2016-02-05 12:50:00,23.66,23.72,23.63,23.67,278803.0,18.6874,18.7348,18.6637,18.6953,278803.0
2016-02-05 13:00:00,23.67,23.79,23.66,23.76,95027.0,18.6953,18.7901,18.6874,18.7664,95027.0
2016-02-05 13:10:00,23.76,23.82,23.74,23.8,103664.0,18.7664,18.8138,18.7506,18.798,103664.0
2016-02-05 13:20:00,23.79,23.88,23.74,23.76,167849.0,18.7901,18.8612,18.7506,18.7664,167849.0
2016-02-05 13:30:00,23.76,23.81,23.74,23.79,187761.0,18.7664,18.8059,18.7506,18.7901,187761.0
2016-02-05 13:40:00,23.8,23.85,23.8,23.83,80950.0,18.798,18.8375,18.798,18.8217,80950.0
2016-02-05 13:50:00,23.83,23.93,23.8,23.93,191366.0,18.8217,18.9006,18.798,18.9006,191366.0
2016-02-05 14:00:00,23.93,23.94,23.86,23.89,173032.0,18.9006,18.9085,18.8454,18.869,173032.0
2016-02-05 14:10:00,23.89,23.99,23.86,23.96,189209.0,18.869,18.948,18.8454,18.9243,189209.0
2016-02-05 14:20:00,23.97,23.97,23.89,23.9,323398.0,18.9322,18.9322,18.869,18.8769,323398.0
2016-02-05 14:30:00,23.89,23.9,23.79,23.88,177573.0,18.869,18.8769,18.7901,18.8612,177573.0
2016-02-05 14:40:00,23.88,23.97,23.87,23.95,316947.0,18.8612,18.9322,18.8533,18.9164,316947.0
2016-02-05 14:50:00,23.95,24.06,23.95,24.05,255307.0,18.9164,19.0033,18.9164,18.9954,255307.0
2016-02-05 15:00:00,24.06,24.15,24.03,24.13,322750.0,19.0033,19.0744,18.9796,19.0586,322750.0
2016-02-05 15:10:00,24.14,24.21,24.09,24.21,224096.0,19.0665,19.1218,19.027,19.1218,224096.0
2016-02-05 15:20:00,24.2,24.37,24.19,24.29,428064.0,19.1139,19.2482,19.106,19.185,428064.0
2016-02-05 15:30:00,24.31,24.32,24.2,24.29,527241.0,19.2008,19.2087,19.1139,19.185,527241.0
2016-02-05 15:40:00,24.29,24.5,24.29,24.5,744229.0,19.185,19.3508,19.185,19.3508,744229.0
2016-02-05 15:50:00,24.49,24.5,24.37,24.42,2088108.0,19.3429,19.3508,19.2482,19.2877,2088108.0
2016-02-08 09:30:00,25.02,25.94,25.02,25.64,1207490.0,19.7616,20.4882,19.7616,20.2513,1207490.0
2016-02-08 09:40:00,25.64,25.69,25.23,25.69,816658.0,20.2513,20.2907,19.9274,20.2907,816658.0
2016-02-08 09:50:00,25.69,25.75,25.32,25.33,878424.0,20.2907,20.3381,19.9985,20.0064,878424.0
2016-02-08 10:00:00,25.33,25.67,25.28,25.52,736516.0,20.0064,20.2749,19.9669,20.1565,736516.0
2016-02-08 10:10:00,25.53,25.71,25.31,25.33,667675.0,20.1644,20.3065,19.9906,20.0064,667675.0
2016-02-08 10:20:00,25.33,25.43,24.97,25.12,662629.0,20.0064,20.0854,19.7221,19.8405,662629.0
2016-02-08 10:30:00,25.12,25.15,24.89,25.0,413768.0,19.8405,19.8642,19.6589,19.7458,413768.0
2016-02-08 10:40:00,25.0,25.14,24.95,24.99,294692.0,19.7458,19.8563,19.7063,19.7379,294692.0
2016-02-08 10:50:00,25.0,25.27,24.94,25.26,508157.0,19.7458,19.959,19.6984,19.9511,508157.0
2016-02-08 11:00:00,25.26,25.46,25.2,25.46,497794.0,19.9511,20.1091,19.9037,20.1091,497794.0
2016-02-08 11:10:00,25.46,25.5,25.26,25.38,616877.0,20.1091,20.1407,19.9511,20.0459,616877.0
2016-02-08 11:20:00,25.38,25.46,25.26,25.43,350585.0,20.0459,20.1091,19.9511,20.0854,350585.0
2016-02-08 11:30:00,25.43,25.55,25.34,25.42,372138.0,20.0854,20.1802,20.0143,20.0775,372138.0
2016-02-08 11:40:00,25.43,25.52,25.36,25.45,255411.0,20.0854,20.1565,20.0301,20.1012,255411.0
2016-02-08 11:50:00,25.45,25.61,25.44,25.55,300251.0,20.1012,20.2276,20.0933,20.1802,300251.0
2016-02-08 12:00:00,25.57,25.8,25.5,25.67,297347.0,20.196,20.3776,20.1407,20.2749,297347.0
2016-02-08 12:10:00,25.66,25.68,25.28,25.29,315236.0,20.267,20.2828,19.9669,19.9748,315236.0
2016-02-08 12:20:00,25.29,25.33,25.17,25.19,304353.0,19.9748,20.0064,19.88,19.8958,304353.0
2016-02-08 12:30:00,25.18,25.33,25.15,25.24,309023.0,19.8879,20.0064,19.8642,19.9353,309023.0
2016-02-08 12:40:00,25.24,25.34,25.15,25.18,265774.0,19.9353,20.0143,19.8642,19.8879,265774.0
2016-02-08 12:50:00,25.18,25.24,25.11,25.12,291216.0,19.8879,19.9353,19.8326,19.8405,291216.0
2016-02-08 13:00:00,25.12,25.21,25.07,25.19,267133.0,19.8405,19.9116,19.801,19.8958,267133.0
2016-02-08 13:10:00,25.19,25.41,25.19,25.29,320290.0,19.8958,20.0696,19.8958,19.9748,320290.0
2016-02-08 13:20:00,25.28,25.45,25.26,25.39,269520.0,19.9669,20.1012,19.9511,20.0538,269520.0
2016-02-08 13:30:00,25.39,25.43,25.24,25.27,217158.0,20.0538,20.0854,19.9353,19.959,217158.0
2016-02-08 13:40:00,25.28,25.32,25.15,25.24,295704.0,19.9669,19.9985,19.8642,19.9353,295704.0
2016-02-08 13:50:00,25.23,25.4,25.13,25.37,223891.0,19.9274,20.0617,19.8484,20.038,223891.0
2016-02-08 14:00:00,25.36,25.4,25.16,25.16,276165.0,20.0301,20.0617,19.8721,19.8721,276165.0
2016-02-08 14:10:00,25.15,25.4,25.13,25.31,294086.0,19.8642,20.0617,19.8484,19.9906,294086.0
2016-02-08 14:20:00,25.32,25.4,25.28,25.36,284701.0,19.9985,20.0617,19.9669,20.0301,284701.0
2016-02-08 14:30:00,25.36,25.4,25.3,25.33,330438.0,20.0301,20.0617,19.9827,20.0064,330438.0
2016-02-08 14:40:00,25.34,25.34,25.25,25.28,344557.0,20.0143,20.0143,19.9432,19.9669,344557.0
2016-02-08 14:50:00,25.28,25.4,25.27,25.39,244137.0,19.9669,20.0617,19.959,20.0538,244137.0
2016-02-08 15:00:00,25.38,25.39,25.29,25.35,242760.0,20.0459,20.0538,19.9748,20.0222,242760.0
2016-02-08 15:10:00,25.35,25.36,25.21,25.21,366901.0,20.0222,20.0301,19.9116,19.9116,366901.0
2016-02-08 15:20:00,25.21,25.29,25.12,25.18,400575.0,19.9116,19.9748,19.8405,19.8879,400575.0
2016-02-08 15:30:00,25.18,25.27,25.15,25.17,658562.0,19.8879,19.959,19.8642,19.88,658562.0
2016-02-08 15:40:00,25.18,25.21,25.08,25.18,932187.0,19.8879,19.9116,19.8089,19.8879,932187.0
2016-02-08 15:50:00,25.18,25.27,25.17,25.21,1869326.0,19.8879,19.959,19.88,19.9116,1869326.0
2016-02-09 09:30:00,25.56,25.75,25.3,25.44,1328863.0,20.1881,20.3381,19.9827,20.0933,1328863.0
2016-02-09 09:40:00,25.44,25.91,25.4,25.91,1341261.0,20.0933,20.4645,20.0617,20.4645,1341261.0
2016-02-09 09:50:00,25.92,25.97,25.56,25.65,1041349.0,20.4724,20.5119,20.1881,20.2592,1041349.0
2016-02-09 10:00:00,25.65,25.84,25.45,25.7,868249.0,20.2592,20.4092,20.1012,20.2986,868249.0
2016-02-09 10:10:00,25.7,25.9,25.63,25.8,850395.0,20.2986,20.4566,20.2434,20.3776,850395.0
2016-02-09 10:20:00,25.79,25.93,25.59,25.92,803385.0,20.3697,20.4803,20.2118,20.4724,803385.0
2016-02-09 10:30:00,25.93,26.02,25.84,25.88,963162.0,20.4803,20.5514,20.4092,20.4408,963162.0
2016-02-09 10:40:00,25.88,25.92,25.62,25.73,726308.0,20.4408,20.4724,20.2355,20.3223,726308.0
2016-02-09 10:50:00,25.74,25.85,25.56,25.61,565158.0,20.3302,20.4171,20.1881,20.2276,565158.0
2016-02-09 11:00:00,25.61,25.62,25.29,25.41,436436.0,20.2276,20.2355,19.9748,20.0696,436436.0
2016-02-09 11:10:00,25.4,25.46,25.22,25.31,384072.0,20.0617,20.1091,19.9195,19.9906,384072.0
2016-02-09 11:20:00,25.3,25.33,25.02,25.1,316513.0,19.9827,20.0064,19.7616,19.8247,316513.0
2016-02-09 11:30:00,25.1,25.36,25.02,25.36,340212.0,19.8247,20.0301,19.7616,20.0301,340212.0
2016-02-09 11:40:00,25.36,25.39,25.25,25.36,258329.0,20.0301,20.0538,19.9432,20.0301,258329.0
2016-02-09 11:50:00,25.36,25.36,25.16,25.16,213019.0,20.0301,20.0301,19.8721,19.8721,213019.0
2016-02-09 12:00:00,25.16,25.31,25.11,25.25,211125.0,19.8721,19.9906,19.8326,19.9432,211125.0
2016-02-09 12:10:00,25.26,25.39,25.23,25.35,162294.0,19.9511,20.0538,19.9274,20.0222,162294.0
2016-02-09 12:20:00,25.35,25.47,25.3,25.37,198315.0,20.0222,20.117,19.9827,20.038,198315.0
2016-02-09 12:30:00,25.38,25.57,25.36,25.57,237596.0,20.0459,20.196,20.0301,20.196,237596.0
2016-02-09 12:40:00,25.56,25.57,25.42,25.46,190602.0,20.1881,20.196,20.0775,20.1091,190602.0
2016-02-09 12:50:00,25.45,25.47,25.35,25.36,350645.0,20.1012,20.117,20.0222,20.0301,350645.0
2016-02-09 13:00:00,25.36,25.42,25.33,25.35,327608.0,20.0301,20.0775,20.0064,20.0222,327608.0
2016-02-09 13:10:00,25.35,25.56,25.32,25.34,354373.0,20.0222,20.1881,19.9985,20.0143,354373.0
2016-02-09 13:20:00,25.33,25.37,25.21,25.36,210992.0,20.0064,20.038,19.9116,20.0301,210992.0
2016-02-09 13:30:00,25.36,25.36,25.15,25.25,243621.0,20.0301,20.0301,19.8642,19.9432,243621.0
2016-02-09 13:40:00,25.24,25.27,25.14,25.19,148290.0,19.9353,19.959,19.8563,19.8958,148290.0
2016-02-09 13:50:00,25.17,25.22,25.04,25.06,248613.0,19.88,19.9195,19.7774,19.7932,248613.0
2016-02-09 14:00:00,25.07,25.12,24.92,24.92,496558.0,19.801,19.8405,19.6826,19.6826,496558.0
2016-02-09 14:10:00,24.93,25.06,24.88,25.01,313091.0,19.6905,19.7932,19.651,19.7537,313091.0
2016-02-09 14:20:00,25.02,25.02,24.87,24.88,226809.0,19.7616,19.7616,19.6431,19.651,226809.0
2016-02-09 14:30:00,24.88,25.06,24.87,25.05,496632.0,19.651,19.7932,19.6431,19.7853,496632.0
2016-02-09 14:40:00,25.06,25.14,24.9,24.91,348207.0,19.7932,19.8563,19.6668,19.6747,348207.0
2016-02-09 14:50:00,24.9,24.97,24.66,24.68,448331.0,19.6668,19.7221,19.4772,19.493,448331.0
2016-02-09 15:00:00,24.67,24.72,24.48,24.49,764536.0,19.4851,19.5246,19.335,19.3429,764536.0
2016-02-09 15:10:00,24.48,24.5,23.96,24.05,1402408.0,19.335,19.3508,18.9243,18.9954,1402408.0
2016-02-09 15:20:00,24.05,24.37,24.04,24.09,869824.0,18.9954,19.2482,18.9875,19.027,869824.0
2016-02-09 15:30:00,24.1,24.58,24.07,24.4,914844.0,19.0349,19.414,19.0112,19.2719,914844.0
2016-02-09 15:40:00,24.4,24.46,24.21,24.21,740913.0,19.2719,19.3193,19.1218,19.1218,740913.0
2016-02-09 15:50:00,24.22,24.36,24.2,24.29,1574279.0,19.1297,19.2403,19.1139,19.185,1574279.0
2016-02-10 09:30:00,23.81,23.99,22.87,23.14,1404223.0,18.8059,18.948,18.0634,18.2767,1404223.0
2016-02-10 09:40:00,23.14,23.32,23.01,23.31,691450.0,18.2767,18.4188,18.174,18.4109,691450.0
2016-02-10 09:50:00,23.31,23.49,23.11,23.12,548108.0,18.4109,18.5531,18.253,18.2609,548108.0
2016-02-10 10:00:00,23.12,23.16,22.78,23.01,696880.0,18.2609,18.2925,17.9923,18.174,696880.0
2016-02-10 10:10:00,23.01,23.03,22.7,22.92,584826.0,18.174,18.1898,17.9292,18.1029,584826.0
2016-02-10 10:20:00,22.93,23.12,22.73,22.76,433075.0,18.1108,18.2609,17.9528,17.9765,433075.0
2016-02-10 10:30:00,22.77,23.12,22.75,23.12,568028.0,17.9844,18.2609,17.9686,18.2609,568028.0
2016-02-10 10:40:00,23.12,23.32,22.94,23.23,500177.0,18.2609,18.4188,18.1187,18.3478,500177.0
2016-02-10 10:50:00,23.21,23.46,23.18,23.39,478746.0,18.332,18.5294,18.3083,18.4741,478746.0
2016-02-10 11:00:00,23.39,23.46,23.18,23.44,666574.0,18.4741,18.5294,18.3083,18.5136,666574.0
2016-02-10 11:10:00,23.41,23.45,23.19,23.38,476031.0,18.4899,18.5215,18.3162,18.4662,476031.0
2016-02-10 11:20:00,23.38,23.39,23.18,23.39,349637.0,18.4662,18.4741,18.3083,18.4741,349637.0
2016-02-10 11:30:00,23.39,23.54,23.26,23.52,283659.0,18.4741,18.5926,18.3715,18.5768,283659.0
2016-02-10 11:40:00,23.52,23.64,23.47,23.61,333381.0,18.5768,18.6716,18.5373,18.6479,333381.0
2016-02-10 11:50:00,23.6,23.81,23.52,23.8,318708.0,18.64,18.8059,18.5768,18.798,318708.0
2016-02-10 12:00:00,23.8,23.9,23.57,23.62,535618.0,18.798,18.8769,18.6163,18.6558,535618.0
2016-02-10 12:10:00,23.63,23.87,23.63,23.85,300750.0,18.6637,18.8533,18.6637,18.8375,300750.0
2016-02-10 12:20:00,23.84,23.86,23.51,23.57,300410.0,18.8296,18.8454,18.5689,18.6163,300410.0
2016-02-10 12:30:00,23.58,23.64,23.48,23.57,323501.0,18.6242,18.6716,18.5452,18.6163,323501.0
2016-02-10 12:40:00,23.56,23.65,23.49,23.52,207773.0,18.6084,18.6795,18.5531,18.5768,207773.0
2016-02-10 12:50:00,23.52,23.73,23.52,23.71,336407.0,18.5768,18.7427,18.5768,18.7269,336407.0
2016-02-10 13:00:00,23.71,23.97,23.69,23.86,432907.0,18.7269,18.9322,18.7111,18.8454,432907.0
2016-02-10 13:10:00,23.86,23.87,23.63,23.67,319151.0,18.8454,18.8533,18.6637,18.6953,319151.0
2016-02-10 13:20:00,23.67,23.76,23.61,23.69,213596.0,18.6953,18.7664,18.6479,18.7111,213596.0
2016-02-10 13:30:00,23.69,23.76,23.6,23.73,265835.0,18.7111,18.7664,18.64,18.7427,265835.0
2016-02-10 13:40:00,23.73,23.8,23.72,23.77,124171.0,18.7427,18.798,18.7348,18.7743,124171.0
2016-02-10 13:50:00,23.76,23.87,23.71,23.86,170893.0,18.7664,18.8533,18.7269,18.8454,170893.0
2016-02-10 14:00:00,23.86,23.88,23.76,23.81,247206.0,18.8454,18.8612,18.7664,18.8059,247206.0
2016-02-10 14:10:00,23.81,23.93,23.77,23.88,264960.0,18.8059,18.9006,18.7743,18.8612,264960.0
2016-02-10 14:20:00,23.87,23.94,23.83,23.94,153595.0,18.8533,18.9085,18.8217,18.9085,153595.0
2016-02-10 14:30:00,23.94,23.97,23.85,23.91,101288.0,18.9085,18.9322,18.8375,18.8848,101288.0
2016-02-10 14:40:00,23.9,23.99,23.86,23.97,103810.0,18.8769,18.948,18.8454,18.9322,103810.0
2016-02-10 14:50:00,23.97,24.13,23.96,24.1,249953.0,18.9322,19.0586,18.9243,19.0349,249953.0
2016-02-10 15:00:00,24.11,24.11,23.98,23.98,213491.0,19.0428,19.0428,18.9401,18.9401,213491.0
2016-02-10 15:10:00,23.98,24.15,23.96,24.1,245010.0,18.9401,19.0744,18.9243,19.0349,245010.0
2016-02-10 15:20:00,24.09,24.13,24.03,24.07,166903.0,19.027,19.0586,18.9796,19.0112,166903.0
2016-02-10 15:30:00,24.08,24.16,24.03,24.14,286320.0,19.0191,19.0823,18.9796,19.0665,286320.0
2016-02-10 15:40:00,24.14,24.35,24.13,24.34,513001.0,19.0665,19.2324,19.0586,19.2245,513001.0
2016-02-10 15:50:00,24.34,24.38,24.28,24.3,797158.0,19.2245,19.2561,19.1771,19.1929,797158.0
2016-02-11 09:30:00,26.05,26.1,25.63,25.86,1407947.0,20.5751,20.6146,20.2434,20.425,1407947.0
2016-02-11 09:40:00,25.86,25.88,25.1,25.25,828434.0,20.425,20.4408,19.8247,19.9432,828434.0
2016-02-11 09:50:00,25.26,25.38,24.93,25.0,894743.0,19.9511,20.0459,19.6905,19.7458,894743.0
2016-02-11 10:00:00,24.99,25.35,24.96,25.23,748118.0,19.7379,20.0222,19.7142,19.9274,748118.0
2016-02-11 10:10:00,25.24,25.58,25.22,25.54,710514.0,19.9353,20.2039,19.9195,20.1723,710514.0
2016-02-11 10:20:00,25.54,25.65,25.38,25.5,537417.0,20.1723,20.2592,20.0459,20.1407,537417.0
2016-02-11 10:30:00,25.5,25.54,25.22,25.26,526831.0,20.1407,20.1723,19.9195,19.9511,526831.0
2016-02-11 10:40:00,25.26,25.34,25.13,25.28,340039.0,19.9511,20.0143,19.8484,19.9669,340039.0
2016-02-11 10:50:00,25.28,25.32,25.08,25.08,535294.0,19.9669,19.9985,19.8089,19.8089,535294.0
2016-02-11 11:00:00,25.09,25.15,24.91,25.02,607599.0,19.8168,19.8642,19.6747,19.7616,607599.0
2016-02-11 11:10:00,25.02,25.17,24.82,25.12,818255.0,19.7616,19.88,19.6036,19.8405,818255.0
2016-02-11 11:20:00,25.13,25.17,24.95,25.15,364636.0,19.8484,19.88,19.7063,19.8642,364636.0
2016-02-11 11:30:00,25.16,25.34,25.14,25.29,616741.0,19.8721,20.0143,19.8563,19.9748,616741.0
2016-02-11 11:40:00,25.29,25.31,24.9,25.08,558112.0,19.9748,19.9906,19.6668,19.8089,558112.0
2016-02-11 11:50:00,25.08,25.2,24.92,25.19,537883.0,19.8089,19.9037,19.6826,19.8958,537883.0
2016-02-11 12:00:00,25.2,25.24,25.13,25.21,335874.0,19.9037,19.9353,19.8484,19.9116,335874.0
2016-02-11 12:10:00,25.2,25.25,25.1,25.22,207007.0,19.9037,19.9432,19.8247,19.9195,207007.0
2016-02-11 12:20:00,25.22,25.29,25.17,25.28,201591.0,19.9195,19.9748,19.88,19.9669,201591.0
2016-02-11 12:30:00,25.28,25.29,24.99,25.14,326429.0,19.9669,19.9748,19.7379,19.8563,326429.0
2016-02-11 12:40:00,25.14,25.26,24.91,25.01,273125.0,19.8563,19.9511,19.6747,19.7537,273125.0
2016-02-11 12:50:00,25.02,25.09,24.92,25.09,405379.0,19.7616,19.8168,19.6826,19.8168,405379.0
2016-02-11 13:00:00,25.09,25.16,24.99,25.06,270097.0,19.8168,19.8721,19.7379,19.7932,270097.0
2016-02-11 13:10:00,25.05,25.15,25.0,25.1,329780.0,19.7853,19.8642,19.7458,19.8247,329780.0
2016-02-11 13:20:00,25.1,25.29,25.05,25.23,253634.0,19.8247,19.9748,19.7853,19.9274,253634.0
2016-02-11 13:30:00,25.23,25.29,25.21,25.28,246339.0,19.9274,19.9748,19.9116,19.9669,246339.0
2016-02-11 13:40:00,25.28,25.34,25.2,25.3,260124.0,19.9669,20.0143,19.9037,19.9827,260124.0
2016-02-11 13:50:00,25.3,25.36,25.17,25.18,193123.0,19.9827,20.0301,19.88,19.8879,193123.0
2016-02-11 14:00:00,25.18,25.39,25.17,25.37,240187.0,19.8879,20.0538,19.88,20.038,240187.0
2016-02-11 14:10:00,25.37,25.42,25.29,25.38,205754.0,20.038,20.0775,19.9748,20.0459,205754.0
2016-02-11 14:20:00,25.39,25.46,25.32,25.38,221617.0,20.0538,20.1091,19.9985,20.0459,221617.0
2016-02-11 14:30:00,25.38,25.49,25.31,25.35,319737.0,20.0459,20.1328,19.9906,20.0222,319737.0
2016-02-11 14:40:00,25.34,25.48,25.22,25.36,546593.0,20.0143,20.1249,19.9195,20.0301,546593.0
2016-02-11 14:50:00,25.37,25.43,25.15,25.28,379295.0,20.038,20.0854,19.8642,19.9669,379295.0
2016-02-11 15:00:00,25.28,25.4,25.21,25.39,395644.0,19.9669,20.0617,19.9116,20.0538,395644.0
2016-02-11 15:10:00,25.39,25.45,25.32,25.4,362470.0,20.0538,20.1012,19.9985,20.0617,362470.0
2016-02-11 15:20:00,25.41,25.43,25.25,25.26,379474.0,20.0696,20.0854,19.9432,19.9511,379474.0
2016-02-11 15:30:00,25.25,25.33,25.18,25.19,258987.0,19.9432,20.0064,19.8879,19.8958,258987.0
2016-02-11 15:40:00,25.18,25.22,25.03,25.04,390966.0,19.8879,19.9195,19.7695,19.7774,390966.0
2016-02-11 15:50:00,25.04,25.08,25.01,25.03,911438.0,19.7774,19.8089,19.7537,19.7695,911438.0
2016-02-12 09:30:00,24.8,25.03,24.56,25.02,531658.0,19.5878,19.7695,19.3982,19.7616,531658.0
2016-02-12 09:40:00,25.03,25.26,24.72,25.22,600910.0,19.7695,19.9511,19.5246,19.9195,600910.0
2016-02-12 09:50:00,25.22,25.41,25.12,25.37,474314.0,19.9195,20.0696,19.8405,20.038,474314.0
2016-02-12 10:00:00,25.36,25.46,25.2,25.41,391530.0,20.0301,20.1091,19.9037,20.0696,391530.0
2016-02-12 10:10:00,25.42,25.58,25.27,25.3,636060.0,20.0775,20.2039,19.959,19.9827,636060.0
2016-02-12 10:20:00,25.31,25.36,25.14,25.28,330103.0,19.9906,20.0301,19.8563,19.9669,330103.0
2016-02-12 10:30:00,25.29,25.43,25.19,25.38,327603.0,19.9748,20.0854,19.8958,20.0459,327603.0
2016-02-12 10:40:00,25.37,25.57,25.35,25.54,432110.0,20.038,20.196,20.0222,20.1723,432110.0
2016-02-12 10:50:00,25.55,25.57,25.4,25.45,430627.0,20.1802,20.196,20.0617,20.1012,430627.0
2016-02-12 11:00:00,25.44,25.58,25.38,25.44,274178.0,20.0933,20.2039,20.0459,20.0933,274178.0
2016-02-12 11:10:00,25.44,25.53,25.23,25.24,322860.0,20.0933,20.1644,19.9274,19.9353,322860.0
2016-02-12 11:20:00,25.24,25.49,25.21,25.44,329460.0,19.9353,20.1328,19.9116,20.0933,329460.0
2016-02-12 11:30:00,25.45,25.71,25.41,25.71,300724.0,20.1012,20.3065,20.0696,20.3065,300724.0
2016-02-12 11:40:00,25.69,25.72,25.57,25.62,201835.0,20.2907,20.3144,20.196,20.2355,201835.0
2016-02-12 11:50:00,25.63,25.7,25.59,25.62,176282.0,20.2434,20.2986,20.2118,20.2355,176282.0
2016-02-12 12:00:00,25.63,25.78,25.57,25.77,166100.0,20.2434,20.3618,20.196,20.3539,166100.0
2016-02-12 12:10:00,25.77,25.78,25.52,25.59,312812.0,20.3539,20.3618,20.1565,20.2118,312812.0
2016-02-12 12:20:00,25.59,25.65,25.57,25.61,120258.0,20.2118,20.2592,20.196,20.2276,120258.0
2016-02-12 12:30:00,25.61,25.67,25.55,25.63,213165.0,20.2276,20.2749,20.1802,20.2434,213165.0
2016-02-12 12:40:00,25.63,25.64,25.48,25.49,183177.0,20.2434,20.2513,20.1249,20.1328,183177.0
2016-02-12 12:50:00,25.49,25.53,25.43,25.43,196369.0,20.1328,20.1644,20.0854,20.0854,196369.0
2016-02-12 13:00:00,25.44,25.49,25.4,25.43,195763.0,20.0933,20.1328,20.0617,20.0854,195763.0
2016-02-12 13:10:00,25.43,25.57,25.38,25.49,221336.0,20.0854,20.196,20.0459,20.1328,221336.0
2016-02-12 13:20:00,25.49,25.64,25.48,25.62,160372.0,20.1328,20.2513,20.1249,20.2355,160372.0
2016-02-12 13:30:00,25.61,25.74,25.59,25.73,215544.0,20.2276,20.3302,20.2118,20.3223,215544.0
2016-02-12 13:40:00,25.73,25.75,25.63,25.74,242915.0,20.3223,20.3381,20.2434,20.3302,242915.0
2016-02-12 13:50:00,25.74,25.94,25.72,25.92,193193.0,20.3302,20.4882,20.3144,20.4724,193193.0
2016-02-12 14:00:00,25.92,25.95,25.83,25.91,211862.0,20.4724,20.4961,20.4013,20.4645,211862.0
2016-02-12 14:10:00,25.91,25.94,25.78,25.83,213226.0,20.4645,20.4882,20.3618,20.4013,213226.0
2016-02-12 14:20:00,25.83,25.95,25.82,25.94,218021.0,20.4013,20.4961,20.3934,20.4882,218021.0
2016-02-12 14:30:00,25.94,25.95,25.85,25.93,168743.0,20.4882,20.4961,20.4171,20.4803,168743.0
2016-02-12 14:40:00,25.93,25.94,25.66,25.71,267099.0,20.4803,20.4882,20.267,20.3065,267099.0
2016-02-12 14:50:00,25.72,25.8,25.66,25.66,243908.0,20.3144,20.3776,20.267,20.267,243908.0
2016-02-12 15:00:00,25.67,25.7,25.58,25.61,271104.0,20.2749,20.2986,20.2039,20.2276,271104.0
2016-02-12 15:10:00,25.61,25.68,25.56,25.58,245104.0,20.2276,20.2828,20.1881,20.2039,245104.0
2016-02-12 15:20:00,25.58,25.69,25.53,25.69,306005.0,20.2039,20.2907,20.1644,20.2907,306005.0
2016-02-12 15:30:00,25.68,25.69,25.58,25.61,272899.0,20.2828,20.2907,20.2039,20.2276,272899.0
2016-02-12 15:40:00,25.6,25.73,25.55,25.72,338313.0,20.2197,20.3223,20.1802,20.3144,338313.0
2016-02-12 15:50:00,25.72,25.79,25.7,25.77,847861.0,20.3144,20.3697,20.2986,20.3539,847861.0
2016-02-16 09:30:00,24.66,25.3,24.54,25.11,814597.0,19.4772,19.9827,19.3824,19.8326,814597.0
2016-02-16 09:40:00,25.11,25.31,24.81,24.86,640697.0,19.8326,19.9906,19.5957,19.6352,640697.0
2016-02-16 09:50:00,24.85,25.0,24.71,24.79,482744.0,19.6273,19.7458,19.5167,19.5799,482744.0
2016-02-16 10:00:00,24.8,24.95,24.6,24.95,471802.0,19.5878,19.7063,19.4298,19.7063,471802.0
2016-02-16 10:10:00,24.95,25.13,24.81,25.12,256742.0,19.7063,19.8484,19.5957,19.8405,256742.0
2016-02-16 10:20:00,25.12,25.23,24.98,25.0,460040.0,19.8405,19.9274,19.73,19.7458,460040.0
2016-02-16 10:30:00,25.01,25.01,24.76,24.82,328367.0,19.7537,19.7537,19.5562,19.6036,328367.0
2016-02-16 10:40:00,24.82,24.97,24.71,24.75,552425.0,19.6036,19.7221,19.5167,19.5483,552425.0
2016-02-16 10:50:00,24.74,25.16,24.72,25.14,394829.0,19.5404,19.8721,19.5246,19.8563,394829.0
2016-02-16 11:00:00,25.15,25.42,25.12,25.35,333765.0,19.8642,20.0775,19.8405,20.0222,333765.0
2016-02-16 11:10:00,25.35,25.43,25.28,25.3,218870.0,20.0222,20.0854,19.9669,19.9827,218870.0
2016-02-16 11:20:00,25.31,25.34,25.18,25.29,275779.0,19.9906,20.0143,19.8879,19.9748,275779.0
2016-02-16 11:30:00,25.28,25.45,25.23,25.41,211208.0,19.9669,20.1012,19.9274,20.0696,211208.0
2016-02-16 11:40:00,25.4,25.44,25.26,25.31,108092.0,20.0617,20.0933,19.9511,19.9906,108092.0
2016-02-16 11:50:00,25.31,25.36,25.28,25.31,100212.0,19.9906,20.0301,19.9669,19.9906,100212.0
2016-02-16 12:00:00,25.3,25.31,25.1,25.12,187853.0,19.9827,19.9906,19.8247,19.8405,187853.0
2016-02-16 12:10:00,25.12,25.28,25.11,25.23,147077.0,19.8405,19.9669,19.8326,19.9274,147077.0
2016-02-16 12:20:00,25.23,25.24,25.02,25.06,178794.0,19.9274,19.9353,19.7616,19.7932,178794.0
2016-02-16 12:30:00,25.06,25.07,24.97,25.04,137093.0,19.7932,19.801,19.7221,19.7774,137093.0
2016-02-16 12:40:00,25.03,25.06,24.99,25.0,98836.0,19.7695,19.7932,19.7379,19.7458,98836.0
2016-02-16 12:50:00,24.99,25.0,24.77,24.79,281085.0,19.7379,19.7458,19.5641,19.5799,281085.0
2016-02-16 13:00:00,24.78,24.79,24.58,24.58,407995.0,19.572,19.5799,19.414,19.414,407995.0
2016-02-16 13:10:00,24.59,24.64,24.55,24.57,327474.0,19.4219,19.4614,19.3903,19.4061,327474.0
2016-02-16 13:20:00,24.57,24.69,24.51,24.65,181931.0,19.4061,19.5009,19.3587,19.4693,181931.0
2016-02-16 13:30:00,24.65,24.67,24.52,24.52,189873.0,19.4693,19.4851,19.3666,19.3666,189873.0
2016-02-16 13:40:00,24.53,24.57,24.48,24.54,251587.0,19.3745,19.4061,19.335,19.3824,251587.0
2016-02-16 13:50:00,24.54,24.54,24.47,24.51,198421.0,19.3824,19.3824,19.3272,19.3587,198421.0
2016-02-16 14:00:00,24.51,24.52,24.4,24.5,384785.0,19.3587,19.3666,19.2719,19.3508,384785.0
2016-02-16 14:10:00,24.5,24.51,24.43,24.46,377836.0,19.3508,19.3587,19.2956,19.3193,377836.0
2016-02-16 14:20:00,24.46,24.69,24.43,24.65,378557.0,19.3193,19.5009,19.2956,19.4693,378557.0
2016-02-16 14:30:00,24.65,24.66,24.52,24.54,300740.0,19.4693,19.4772,19.3666,19.3824,300740.0
2016-02-16 14:40:00,24.54,24.59,24.48,24.52,273212.0,19.3824,19.4219,19.335,19.3666,273212.0
2016-02-16 14:50:00,24.53,24.61,24.52,24.56,181619.0,19.3745,19.4377,19.3666,19.3982,181619.0
2016-02-16 15:00:00,24.56,24.57,24.4,24.44,401170.0,19.3982,19.4061,19.2719,19.3035,401170.0
2016-02-16 15:10:00,24.44,24.5,24.35,24.37,458144.0,19.3035,19.3508,19.2324,19.2482,458144.0
2016-02-16 15:20:00,24.37,24.47,24.36,24.38,286046.0,19.2482,19.3272,19.2403,19.2561,286046.0
2016-02-16 15:30:00,24.38,24.5,24.38,24.48,196888.0,19.2561,19.3508,19.2561,19.335,196888.0
2016-02-16 15:40:00,24.48,24.5,24.39,24.45,372800.0,19.335,19.3508,19.264,19.3114,372800.0
2016-02-16 15:50:00,24.45,24.56,24.42,24.55,750734.0,19.3114,19.3982,19.2877,19.3903,750734.0
2016-02-17 09:30:00,24.79,24.79,24.37,24.39,430627.0,19.5799,19.5799,19.2482,19.264,430627.0
2016-02-17 09:40:00,24.38,24.48,24.11,24.19,573349.0,19.2561,19.335,19.0428,19.106,573349.0
2016-02-17 09:50:00,24.19,24.48,24.1,24.48,499712.0,19.106,19.335,19.0349,19.335,499712.0
2016-02-17 10:00:00,24.48,24.76,24.45,24.75,396381.0,19.335,19.5562,19.3114,19.5483,396381.0
2016-02-17 10:10:00,24.75,24.8,24.57,24.61,297914.0,19.5483,19.5878,19.4061,19.4377,297914.0
2016-02-17 10:20:00,24.61,24.81,24.54,24.74,395332.0,19.4377,19.5957,19.3824,19.5404,395332.0
2016-02-17 10:30:00,24.73,24.76,24.52,24.6,358227.0,19.5325,19.5562,19.3666,19.4298,358227.0
2016-02-17 10:40:00,24.6,24.78,24.59,24.71,267084.0,19.4298,19.572,19.4219,19.5167,267084.0
2016-02-17 10:50:00,24.7,24.7,24.48,24.52,300005.0,19.5088,19.5088,19.335,19.3666,300005.0
2016-02-17 11:00:00,24.52,24.54,24.38,24.49,280577.0,19.3666,19.3824,19.2561,19.3429,280577.0
2016-02-17 11:10:00,24.5,24.66,24.48,24.54,367931.0,19.3508,19.4772,19.335,19.3824,367931.0
2016-02-17 11:20:00,24.55,24.79,24.54,24.69,292552.0,19.3903,19.5799,19.3824,19.5009,292552.0
2016-02-17 11:30:00,24.69,24.97,24.67,24.94,373789.0,19.5009,19.7221,19.4851,19.6984,373789.0
2016-02-17 11:40:00,24.94,25.08,24.94,25.01,222867.0,19.6984,19.8089,19.6984,19.7537,222867.0
2016-02-17 11:50:00,25.0,25.04,24.91,25.02,188506.0,19.7458,19.7774,19.6747,19.7616,188506.0
2016-02-17 12:00:00,25.02,25.13,24.94,24.95,225092.0,19.7616,19.8484,19.6984,19.7063,225092.0
2016-02-17 12:10:00,24.94,25.03,24.89,24.95,119389.0,19.6984,19.7695,19.6589,19.7063,119389.0
2016-02-17 12:20:00,24.95,24.97,24.71,24.83,158228.0,19.7063,19.7221,19.5167,19.6115,158228.0
2016-02-17 12:30:00,24.83,24.84,24.65,24.73,334269.0,19.6115,19.6194,19.4693,19.5325,334269.0
2016-02-17 12:40:00,24.73,24.75,24.6,24.69,244212.0,19.5325,19.5483,19.4298,19.5009,244212.0
2016-02-17 12:50:00,24.69,24.96,24.69,24.95,162541.0,19.5009,19.7142,19.5009,19.7063,162541.0
2016-02-17 13:00:00,24.95,25.04,24.9,25.03,215518.0,19.7063,19.7774,19.6668,19.7695,215518.0
2016-02-17 13:10:00,25.02,25.14,24.98,25.14,141743.0,19.7616,19.8563,19.73,19.8563,141743.0
2016-02-17 13:20:00,25.14,25.15,24.99,25.0,110827.0,19.8563,19.8642,19.7379,19.7458,110827.0
2016-02-17 13:30:00,25.0,25.06,24.93,24.95,188851.0,19.7458,19.7932,19.6905,19.7063,188851.0
2016-02-17 13:40:00,24.95,25.04,24.81,24.82,132806.0,19.7063,19.7774,19.5957,19.6036,132806.0
2016-02-17 13:50:00,24.82,24.91,24.76,24.88,137601.0,19.6036,19.6747,19.5562,19.651,137601.0
2016-02-17 14:00:00,24.88,25.08,24.85,25.04,248255.0,19.651,19.8089,19.6273,19.7774,248255.0
2016-02-17 14:10:00,25.05,25.07,24.69,24.74,343014.0,19.7853,19.801,19.5009,19.5404,343014.0
2016-02-17 14:20:00,24.75,24.89,24.72,24.8,191901.0,19.5483,19.6589,19.5246,19.5878,191901.0
2016-02-17 14:30:00,24.8,24.83,24.76,24.8,209100.0,19.5878,19.6115,19.5562,19.5878,209100.0
2016-02-17 14:40:00,24.8,24.8,24.71,24.72,165164.0,19.5878,19.5878,19.5167,19.5246,165164.0
2016-02-17 14:50:00,24.73,24.81,24.73,24.79,190156.0,19.5325,19.5957,19.5325,19.5799,190156.0
2016-02-17 15:00:00,24.8,24.8,24.7,24.75,207417.0,19.5878,19.5878,19.5088,19.5483,207417.0
2016-02-17 15:10:00,24.75,24.76,24.69,24.7,150031.0,19.5483,19.5562,19.5009,19.5088,150031.0
2016-02-17 15:20:00,24.7,24.87,24.7,24.83,238630.0,19.5088,19.6431,19.5088,19.6115,238630.0
2016-02-17 15:30:00,24.83,24.9,24.78,24.89,186276.0,19.6115,19.6668,19.572,19.6589,186276.0
2016-02-17 15:40:00,24.89,24.95,24.83,24.84,381469.0,19.6589,19.7063,19.6115,19.6194,381469.0
2016-02-17 15:50:00,24.85,24.93,24.79,24.82,793085.0,19.6273,19.6905,19.5799,19.6036,793085.0
2016-02-18 09:30:00,24.21,24.28,23.63,24.03,725856.0,19.1218,19.1771,18.6637,18.9796,725856.0
2016-02-18 09:40:00,24.03,24.09,23.42,23.95,650162.0,18.9796,19.027,18.4978,18.9164,650162.0
2016-02-18 09:50:00,23.95,24.0,23.7,23.85,543959.0,18.9164,18.9559,18.719,18.8375,543959.0
2016-02-18 10:00:00,23.85,23.93,23.2,23.22,958965.0,18.8375,18.9006,18.3241,18.3399,958965.0
2016-02-18 10:10:00,23.22,23.58,23.12,23.57,575516.0,18.3399,18.6242,18.2609,18.6163,575516.0
2016-02-18 10:20:00,23.56,23.7,23.47,23.49,409808.0,18.6084,18.719,18.5373,18.5531,409808.0
2016-02-18 10:30:00,23.5,23.53,23.23,23.52,447587.0,18.561,18.5847,18.3478,18.5768,447587.0
2016-02-18 10:40:00,23.52,23.94,23.52,23.88,334786.0,18.5768,18.9085,18.5768,18.8612,334786.0
2016-02-18 10:50:00,23.88,23.93,23.83,23.91,207693.0,18.8612,18.9006,18.8217,18.8848,207693.0
2016-02-18 11:00:00,23.91,24.3,23.84,24.29,455987.0,18.8848,19.1929,18.8296,19.185,455987.0
2016-02-18 11:10:00,24.3,24.48,24.13,24.42,445313.0,19.1929,19.335,19.0586,19.2877,445313.0
2016-02-18 11:20:00,24.42,24.67,24.41,24.59,348017.0,19.2877,19.4851,19.2798,19.4219,348017.0
2016-02-18 11:30:00,24.59,24.8,24.56,24.75,396722.0,19.4219,19.5878,19.3982,19.5483,396722.0
2016-02-18 11:40:00,24.75,24.83,24.62,24.79,392725.0,19.5483,19.6115,19.4456,19.5799,392725.0
2016-02-18 11:50:00,24.78,25.0,24.69,24.95,449808.0,19.572,19.7458,19.5009,19.7063,449808.0
2016-02-18 12:00:00,24.95,25.03,24.74,25.02,460072.0,19.7063,19.7695,19.5404,19.7616,460072.0
2016-02-18 12:10:00,25.03,25.2,24.92,25.04,436611.0,19.7695,19.9037,19.6826,19.7774,436611.0
2016-02-18 12:20:00,25.04,25.1,24.81,24.9,249063.0,19.7774,19.8247,19.5957,19.6668,249063.0
2016-02-18 12:30:00,24.9,25.09,24.89,24.96,194648.0,19.6668,19.8168,19.6589,19.7142,194648.0
2016-02-18 12:40:00,24.97,25.09,24.92,25.0,167921.0,19.7221,19.8168,19.6826,19.7458,167921.0
2016-02-18 12:50:00,25.0,25.2,25.0,25.2,217126.0,19.7458,19.9037,19.7458,19.9037,217126.0
2016-02-18 13:00:00,25.2,25.26,25.06,25.06,226650.0,19.9037,19.9511,19.7932,19.7932,226650.0
2016-02-18 13:10:00,25.06,25.11,24.84,25.02,209080.0,19.7932,19.8326,19.6194,19.7616,209080.0
2016-02-18 13:20:00,25.01,25.08,24.87,25.02,172317.0,19.7537,19.8089,19.6431,19.7616,172317.0
2016-02-18 13:30:00,25.02,25.18,24.89,25.16,207433.0,19.7616,19.8879,19.6589,19.8721,207433.0
2016-02-18 13:40:00,25.16,25.22,25.03,25.19,250022.0,19.8721,19.9195,19.7695,19.8958,250022.0
2016-02-18 13:50:00,25.19,25.33,25.16,25.17,313966.0,19.8958,20.0064,19.8721,19.88,313966.0
2016-02-18 14:00:00,25.16,25.18,24.95,24.95,246756.0,19.8721,19.8879,19.7063,19.7063,246756.0
2016-02-18 14:10:00,24.95,25.07,24.92,24.99,158019.0,19.7063,19.801,19.6826,19.7379,158019.0
2016-02-18 14:20:00,25.0,25.02,24.85,24.89,154570.0,19.7458,19.7616,19.6273,19.6589,154570.0
2016-02-18 14:30:00,24.89,24.92,24.81,24.83,143573.0,19.6589,19.6826,19.5957,19.6115,143573.0
2016-02-18 14:40:00,24.83,25.05,24.82,25.0,143032.0,19.6115,19.7853,19.6036,19.7458,143032.0
2016-02-18 14:50:00,24.99,25.06,24.91,25.05,125411.0,19.7379,19.7932,19.6747,19.7853,125411.0
2016-02-18 15:00:00,25.05,25.13,24.99,25.1,234515.0,19.7853,19.8484,19.7379,19.8247,234515.0
2016-02-18 15:10:00,25.1,25.1,24.98,25.07,358745.0,19.8247,19.8247,19.73,19.801,358745.0
2016-02-18 15:20:00,25.07,25.13,24.99,25.11,209867.0,19.801,19.8484,19.7379,19.8326,209867.0
2016-02-18 15:30:00,25.11,25.13,25.01,25.02,258382.0,19.8326,19.8484,19.7537,19.7616,258382.0
2016-02-18 15:40:00,25.03,25.13,25.02,25.1,420760.0,19.7695,19.8484,19.7616,19.8247,420760.0
2016-02-18 15:50:00,25.1,25.12,25.02,25.07,747313.0,19.8247,19.8405,19.7616,19.801,747313.0
2016-02-19 09:30:00,24.92,25.47,24.92,25.41,558912.0,19.6826,20.117,19.6826,20.0696,558912.0
2016-02-19 09:40:00,25.42,25.6,25.3,25.59,426767.0,20.0775,20.2197,19.9827,20.2118,426767.0
2016-02-19 09:50:00,25.59,25.6,25.28,25.32,424428.0,20.2118,20.2197,19.9669,19.9985,424428.0
2016-02-19 10:00:00,25.32,25.56,25.27,25.3,442789.0,19.9985,20.1881,19.959,19.9827,442789.0
2016-02-19 10:10:00,25.3,25.3,25.01,25.06,276635.0,19.9827,19.9827,19.7537,19.7932,276635.0
2016-02-19 10:20:00,25.05,25.15,25.0,25.12,204121.0,19.7853,19.8642,19.7458,19.8405,204121.0
2016-02-19 10:30:00,25.12,25.16,25.02,25.02,192291.0,19.8405,19.8721,19.7616,19.7616,192291.0
2016-02-19 10:40:00,25.01,25.07,24.85,24.87,280430.0,19.7537,19.801,19.6273,19.6431,280430.0
2016-02-19 10:50:00,24.87,25.08,24.86,25.04,188459.0,19.6431,19.8089,19.6352,19.7774,188459.0
2016-02-19 11:00:00,25.03,25.22,24.99,25.19,182940.0,19.7695,19.9195,19.7379,19.8958,182940.0
2016-02-19 11:10:00,25.18,25.22,25.04,25.07,205156.0,19.8879,19.9195,19.7774,19.801,205156.0
2016-02-19 11:20:00,25.07,25.08,24.97,25.01,174119.0,19.801,19.8089,19.7221,19.7537,174119.0
2016-02-19 11:30:00,25.0,25.02,24.88,25.02,212914.0,19.7458,19.7616,19.651,19.7616,212914.0
2016-02-19 11:40:00,25.02,25.03,24.91,24.93,197240.0,19.7616,19.7695,19.6747,19.6905,197240.0
2016-02-19 11:50:00,24.94,24.95,24.87,24.9,153397.0,19.6984,19.7063,19.6431,19.6668,153397.0
2016-02-19 12:00:00,24.9,24.93,24.83,24.87,93357.0,19.6668,19.6905,19.6115,19.6431,93357.0
2016-02-19 12:10:00,24.87,24.94,24.77,24.91,120719.0,19.6431,19.6984,19.5641,19.6747,120719.0
2016-02-19 12:20:00,24.91,24.91,24.81,24.88,68115.0,19.6747,19.6747,19.5957,19.651,68115.0
2016-02-19 12:30:00,24.88,24.92,24.85,24.88,74896.0,19.651,19.6826,19.6273,19.651,74896.0
2016-02-19 12:40:00,24.89,24.9,24.78,24.85,96941.0,19.6589,19.6668,19.572,19.6273,96941.0
2016-02-19 12:50:00,24.84,24.92,24.82,24.84,67340.0,19.6194,19.6826,19.6036,19.6194,67340.0
2016-02-19 13:00:00,24.84,24.86,24.78,24.82,102867.0,19.6194,19.6352,19.572,19.6036,102867.0
2016-02-19 13:10:00,24.83,24.84,24.75,24.77,62782.0,19.6115,19.6194,19.5483,19.5641,62782.0
2016-02-19 13:20:00,24.78,24.85,24.77,24.84,64751.0,19.572,19.6273,19.5641,19.6194,64751.0
2016-02-19 13:30:00,24.84,25.01,24.83,24.99,87323.0,19.6194,19.7537,19.6115,19.7379,87323.0
2016-02-19 13:40:00,24.98,24.98,24.86,24.86,85210.0,19.73,19.73,19.6352,19.6352,85210.0
2016-02-19 13:50:00,24.86,24.9,24.8,24.82,65264.0,19.6352,19.6668,19.5878,19.6036,65264.0
2016-02-19 14:00:00,24.82,24.87,24.78,24.81,98818.0,19.6036,19.6431,19.572,19.5957,98818.0
2016-02-19 14:10:00,24.82,24.85,24.73,24.77,157225.0,19.6036,19.6273,19.5325,19.5641,157225.0
2016-02-19 14:20:00,24.76,24.81,24.73,24.79,101031.0,19.5562,19.5957,19.5325,19.5799,101031.0
2016-02-19 14:30:00,24.78,24.88,24.77,24.87,83276.0,19.572,19.651,19.5641,19.6431,83276.0
2016-02-19 14:40:00,24.87,24.88,24.8,24.85,56954.0,19.6431,19.651,19.5878,19.6273,56954.0
2016-02-19 14:50:00,24.85,24.94,24.82,24.9,64591.0,19.6273,19.6984,19.6036,19.6668,64591.0
2016-02-19 15:00:00,24.91,24.93,24.77,24.78,116659.0,19.6747,19.6905,19.5641,19.572,116659.0
2016-02-19 15:10:00,24.78,24.92,24.75,24.83,140097.0,19.572,19.6826,19.5483,19.6115,140097.0
2016-02-19 15:20:00,24.84,24.86,24.78,24.78,127610.0,19.6194,19.6352,19.572,19.572,127610.0
2016-02-19 15:30:00,24.78,24.82,24.74,24.76,214075.0,19.572,19.6036,19.5404,19.5562,214075.0
2016-02-19 15:40:00,24.77,24.85,24.75,24.82,401255.0,19.5641,19.6273,19.5483,19.6036,401255.0
2016-02-19 15:50:00,24.82,24.86,24.73,24.82,770859.0,19.6036,19.6352,19.5325,19.6036,770859.0
2016-02-22 09:30:00,24.08,24.43,24.08,24.38,473509.0,19.0191,19.2956,19.0191,19.2561,473509.0
2016-02-22 09:40:00,24.38,24.79,24.36,24.71,310469.0,19.2561,19.5799,19.2403,19.5167,310469.0
2016-02-22 09:50:00,24.71,25.08,24.61,25.05,614198.0,19.5167,19.8089,19.4377,19.7853,614198.0
2016-02-22 10:00:00,25.04,25.17,24.79,25.06,596312.0,19.7774,19.88,19.5799,19.7932,596312.0
2016-02-22 10:10:00,25.07,25.3,25.02,25.21,460210.0,19.801,19.9827,19.7616,19.9116,460210.0
2016-02-22 10:20:00,25.21,25.25,25.03,25.12,278826.0,19.9116,19.9432,19.7695,19.8405,278826.0
2016-02-22 10:30:00,25.11,25.26,25.05,25.13,211834.0,19.8326,19.9511,19.7853,19.8484,211834.0
2016-02-22 10:40:00,25.13,25.21,24.98,25.02,200703.0,19.8484,19.9116,19.73,19.7616,200703.0
2016-02-22 10:50:00,25.02,25.21,24.99,25.13,193708.0,19.7616,19.9116,19.7379,19.8484,193708.0
2016-02-22 11:00:00,25.12,25.24,24.97,25.0,320600.0,19.8405,19.9353,19.7221,19.7458,320600.0
2016-02-22 11:10:00,24.99,25.0,24.85,24.95,169759.0,19.7379,19.7458,19.6273,19.7063,169759.0
2016-02-22 11:20:00,24.95,25.03,24.87,24.93,114526.0,19.7063,19.7695,19.6431,19.6905,114526.0
2016-02-22 11:30:00,24.93,25.1,24.92,25.1,157601.0,19.6905,19.8247,19.6826,19.8247,157601.0
2016-02-22 11:40:00,25.1,25.17,25.07,25.11,144100.0,19.8247,19.88,19.801,19.8326,144100.0
2016-02-22 11:50:00,25.11,25.35,25.09,25.31,232967.0,19.8326,20.0222,19.8168,19.9906,232967.0
2016-02-22 12:00:00,25.32,25.49,25.28,25.43,236739.0,19.9985,20.1328,19.9669,20.0854,236739.0
2016-02-22 12:10:00,25.43,25.43,25.32,25.35,179044.0,20.0854,20.0854,19.9985,20.0222,179044.0
2016-02-22 12:20:00,25.35,25.43,25.34,25.39,223197.0,20.0222,20.0854,20.0143,20.0538,223197.0
2016-02-22 12:30:00,25.39,25.4,25.13,25.14,180054.0,20.0538,20.0617,19.8484,19.8563,180054.0
2016-02-22 12:40:00,25.14,25.2,25.06,25.08,254172.0,19.8563,19.9037,19.7932,19.8089,254172.0
2016-02-22 12:50:00,25.07,25.11,24.95,24.98,166230.0,19.801,19.8326,19.7063,19.73,166230.0
2016-02-22 13:00:00,24.97,24.98,24.84,24.86,319702.0,19.7221,19.73,19.6194,19.6352,319702.0
2016-02-22 13:10:00,24.86,25.12,24.85,25.09,132863.0,19.6352,19.8405,19.6273,19.8168,132863.0
2016-02-22 13:20:00,25.09,25.16,25.09,25.11,82333.0,19.8168,19.8721,19.8168,19.8326,82333.0
2016-02-22 13:30:00,25.12,25.16,25.04,25.12,169660.0,19.8405,19.8721,19.7774,19.8405,169660.0
2016-02-22 13:40:00,25.13,25.31,25.09,25.2,143012.0,19.8484,19.9906,19.8168,19.9037,143012.0
2016-02-22 13:50:00,25.2,25.26,25.14,25.24,168703.0,19.9037,19.9511,19.8563,19.9353,168703.0
2016-02-22 14:00:00,25.24,25.31,25.16,25.26,197595.0,19.9353,19.9906,19.8721,19.9511,197595.0
2016-02-22 14:10:00,25.27,25.32,25.16,25.31,177994.0,19.959,19.9985,19.8721,19.9906,177994.0
2016-02-22 14:20:00,25.32,25.33,25.23,25.28,168278.0,19.9985,20.0064,19.9274,19.9669,168278.0
2016-02-22 14:30:00,25.29,25.33,25.21,25.22,143292.0,19.9748,20.0064,19.9116,19.9195,143292.0
2016-02-22 14:40:00,25.23,25.35,25.19,25.35,200001.0,19.9274,20.0222,19.8958,20.0222,200001.0
2016-02-22 14:50:00,25.34,25.36,25.26,25.34,162425.0,20.0143,20.0301,19.9511,20.0143,162425.0
2016-02-22 15:00:00,25.34,25.35,25.25,25.35,215866.0,20.0143,20.0222,19.9432,20.0222,215866.0
2016-02-22 15:10:00,25.34,25.35,25.25,25.26,154335.0,20.0143,20.0222,19.9432,19.9511,154335.0
2016-02-22 15:20:00,25.26,25.28,25.13,25.15,200731.0,19.9511,19.9669,19.8484,19.8642,200731.0
2016-02-22 15:30:00,25.16,25.18,25.07,25.07,227202.0,19.8721,19.8879,19.801,19.801,227202.0
2016-02-22 15:40:00,25.07,25.15,25.05,25.15,254743.0,19.801,19.8642,19.7853,19.8642,254743.0
2016-02-22 15:50:00,25.14,25.15,25.08,25.13,590540.0,19.8563,19.8642,19.8089,19.8484,590540.0
2016-02-23 09:30:00,25.62,25.74,25.3,25.65,403470.0,20.2355,20.3302,19.9827,20.2592,403470.0
2016-02-23 09:40:00,25.65,25.85,25.6,25.81,370028.0,20.2592,20.4171,20.2197,20.3855,370028.0
2016-02-23 09:50:00,25.81,25.82,25.57,25.67,359826.0,20.3855,20.3934,20.196,20.2749,359826.0
2016-02-23 10:00:00,25.66,25.85,25.5,25.77,428827.0,20.267,20.4171,20.1407,20.3539,428827.0
2016-02-23 10:10:00,25.78,25.78,25.56,25.58,196176.0,20.3618,20.3618,20.1881,20.2039,196176.0
2016-02-23 10:20:00,25.58,25.67,25.43,25.43,151358.0,20.2039,20.2749,20.0854,20.0854,151358.0
2016-02-23 10:30:00,25.43,25.46,25.3,25.42,204922.0,20.0854,20.1091,19.9827,20.0775,204922.0
2016-02-23 10:40:00,25.42,25.56,25.38,25.55,228224.0,20.0775,20.1881,20.0459,20.1802,228224.0
2016-02-23 10:50:00,25.54,25.6,25.48,25.52,158070.0,20.1723,20.2197,20.1249,20.1565,158070.0
2016-02-23 11:00:00,25.53,25.55,25.33,25.43,266759.0,20.1644,20.1802,20.0064,20.0854,266759.0
2016-02-23 11:10:00,25.42,25.47,25.24,25.45,186694.0,20.0775,20.117,19.9353,20.1012,186694.0
2016-02-23 11:20:00,25.46,25.49,25.4,25.4,134392.0,20.1091,20.1328,20.0617,20.0617,134392.0
2016-02-23 11:30:00,25.41,25.51,25.41,25.49,128357.0,20.0696,20.1486,20.0696,20.1328,128357.0
2016-02-23 11:40:00,25.5,25.58,25.44,25.54,140487.0,20.1407,20.2039,20.0933,20.1723,140487.0
2016-02-23 11:50:00,25.53,25.59,25.45,25.49,93405.0,20.1644,20.2118,20.1012,20.1328,93405.0
2016-02-23 12:00:00,25.49,25.54,25.35,25.42,106812.0,20.1328,20.1723,20.0222,20.0775,106812.0
2016-02-23 12:10:00,25.43,25.52,25.41,25.44,93871.0,20.0854,20.1565,20.0696,20.0933,93871.0
2016-02-23 12:20:00,25.44,25.53,25.38,25.38,98235.0,20.0933,20.1644,20.0459,20.0459,98235.0
2016-02-23 12:30:00,25.38,25.55,25.37,25.43,100081.0,20.0459,20.1802,20.038,20.0854,100081.0
2016-02-23 12:40:00,25.43,25.45,25.22,25.3,225820.0,20.0854,20.1012,19.9195,19.9827,225820.0
2016-02-23 12:50:00,25.3,25.33,25.22,25.23,103720.0,19.9827,20.0064,19.9195,19.9274,103720.0
2016-02-23 13:00:00,25.23,25.39,25.23,25.39,119445.0,19.9274,20.0538,19.9274,20.0538,119445.0
2016-02-23 13:10:00,25.39,25.4,25.21,25.28,122176.0,20.0538,20.0617,19.9116,19.9669,122176.0
2016-02-23 13:20:00,25.28,25.3,25.16,25.16,147650.0,19.9669,19.9827,19.8721,19.8721,147650.0
2016-02-23 13:30:00,25.16,25.2,25.1,25.12,110946.0,19.8721,19.9037,19.8247,19.8405,110946.0
2016-02-23 13:40:00,25.11,25.23,25.08,25.2,132009.0,19.8326,19.9274,19.8089,19.9037,132009.0
2016-02-23 13:50:00,25.19,25.26,25.12,25.19,88052.0,19.8958,19.9511,19.8405,19.8958,88052.0
2016-02-23 14:00:00,25.19,25.21,25.12,25.19,78818.0,19.8958,19.9116,19.8405,19.8958,78818.0
2016-02-23 14:10:00,25.19,25.22,25.11,25.17,79435.0,19.8958,19.9195,19.8326,19.88,79435.0
2016-02-23 14:20:00,25.19,25.2,25.11,25.12,93473.0,19.8958,19.9037,19.8326,19.8405,93473.0
2016-02-23 14:30:00,25.13,25.15,25.09,25.14,69188.0,19.8484,19.8642,19.8168,19.8563,69188.0
2016-02-23 14:40:00,25.14,25.21,25.14,25.21,86552.0,19.8563,19.9116,19.8563,19.9116,86552.0
2016-02-23 14:50:00,25.2,25.24,25.18,25.23,147556.0,19.9037,19.9353,19.8879,19.9274,147556.0
2016-02-23 15:00:00,25.24,25.35,25.22,25.34,161189.0,19.9353,20.0222,19.9195,20.0143,161189.0
2016-02-23 15:10:00,25.33,25.39,25.31,25.33,160981.0,20.0064,20.0538,19.9906,20.0064,160981.0
2016-02-23 15:20:00,25.33,25.35,25.28,25.33,110812.0,20.0064,20.0222,19.9669,20.0064,110812.0
2016-02-23 15:30:00,25.33,25.4,25.29,25.38,160196.0,20.0064,20.0617,19.9748,20.0459,160196.0
2016-02-23 15:40:00,25.39,25.41,25.33,25.37,281326.0,20.0538,20.0696,20.0064,20.038,281326.0
2016-02-23 15:50:00,25.37,25.42,25.33,25.39,406595.0,20.038,20.0775,20.0064,20.0538,406595.0
2016-02-24 09:30:00,25.93,26.28,25.76,26.03,1016863.0,20.4803,20.7567,20.346,20.5593,1016863.0
2016-02-24 09:40:00,26.03,26.15,25.87,26.11,540753.0,20.5593,20.6541,20.4329,20.6225,540753.0
2016-02-24 09:50:00,26.11,26.3,26.11,26.15,521081.0,20.6225,20.7725,20.6225,20.6541,521081.0
2016-02-24 10:00:00,26.14,26.17,25.88,25.96,486983.0,20.6462,20.6699,20.4408,20.504,486983.0
2016-02-24 10:10:00,25.95,26.29,25.92,26.14,589035.0,20.4961,20.7646,20.4724,20.6462,589035.0
2016-02-24 10:20:00,26.13,26.4,26.11,26.32,440240.0,20.6383,20.8515,20.6225,20.7883,440240.0
2016-02-24 10:30:00,26.32,26.33,26.0,26.05,542162.0,20.7883,20.7962,20.5356,20.5751,542162.0
2016-02-24 10:40:00,26.05,26.22,25.91,26.2,345219.0,20.5751,20.7094,20.4645,20.6936,345219.0
2016-02-24 10:50:00,26.19,26.3,26.06,26.11,302543.0,20.6857,20.7725,20.583,20.6225,302543.0
2016-02-24 11:00:00,26.1,26.21,26.07,26.17,366203.0,20.6146,20.7015,20.5909,20.6699,366203.0
2016-02-24 11:10:00,26.17,26.3,26.16,26.24,236827.0,20.6699,20.7725,20.662,20.7252,236827.0
2016-02-24 11:20:00,26.25,26.32,26.16,26.3,282649.0,20.733,20.7883,20.662,20.7725,282649.0
2016-02-24 11:30:00,26.31,26.38,26.22,26.24,218067.0,20.7804,20.8357,20.7094,20.7252,218067.0
2016-02-24 11:40:00,26.24,26.36,26.18,26.33,240371.0,20.7252,20.8199,20.6778,20.7962,240371.0
2016-02-24 11:50:00,26.32,26.33,26.12,26.17,286976.0,20.7883,20.7962,20.6304,20.6699,286976.0
2016-02-24 12:00:00,26.17,26.19,26.02,26.08,297436.0,20.6699,20.6857,20.5514,20.5988,297436.0
2016-02-24 12:10:00,26.08,26.2,26.05,26.2,185134.0,20.5988,20.6936,20.5751,20.6936,185134.0
2016-02-24 12:20:00,26.2,26.21,25.91,25.94,228675.0,20.6936,20.7015,20.4645,20.4882,228675.0
2016-02-24 12:30:00,25.93,26.04,25.9,25.91,109136.0,20.4803,20.5672,20.4566,20.4645,109136.0
2016-02-24 12:40:00,25.9,25.92,25.65,25.78,274706.0,20.4566,20.4724,20.2592,20.3618,274706.0
2016-02-24 12:50:00,25.79,25.79,25.53,25.67,189431.0,20.3697,20.3697,20.1644,20.2749,189431.0
2016-02-24 13:00:00,25.67,25.74,25.56,25.59,137058.0,20.2749,20.3302,20.1881,20.2118,137058.0
2016-02-24 13:10:00,25.59,25.79,25.56,25.78,184788.0,20.2118,20.3697,20.1881,20.3618,184788.0
2016-02-24 13:20:00,25.77,25.77,25.57,25.61,124297.0,20.3539,20.3539,20.196,20.2276,124297.0
2016-02-24 13:30:00,25.61,25.84,25.59,25.81,87216.0,20.2276,20.4092,20.2118,20.3855,87216.0
2016-02-24 13:40:00,25.8,25.8,25.66,25.68,88293.0,20.3776,20.3776,20.267,20.2828,88293.0
2016-02-24 13:50:00,25.67,25.71,25.55,25.61,115092.0,20.2749,20.3065,20.1802,20.2276,115092.0
2016-02-24 14:00:00,25.61,25.66,25.51,25.54,131535.0,20.2276,20.267,20.1486,20.1723,131535.0
2016-02-24 14:10:00,25.53,25.54,25.29,25.39,258200.0,20.1644,20.1723,19.9748,20.0538,258200.0
2016-02-24 14:20:00,25.38,25.63,25.36,25.61,169374.0,20.0459,20.2434,20.0301,20.2276,169374.0
2016-02-24 14:30:00,25.62,25.63,25.43,25.45,154848.0,20.2355,20.2434,20.0854,20.1012,154848.0
2016-02-24 14:40:00,25.44,25.51,25.35,25.43,212787.0,20.0933,20.1486,20.0222,20.0854,212787.0
2016-02-24 14:50:00,25.43,25.46,25.29,25.3,168271.0,20.0854,20.1091,19.9748,19.9827,168271.0
2016-02-24 15:00:00,25.3,25.5,25.29,25.36,263776.0,19.9827,20.1407,19.9748,20.0301,263776.0
2016-02-24 15:10:00,25.35,25.53,25.35,25.52,208614.0,20.0222,20.1644,20.0222,20.1565,208614.0
2016-02-24 15:20:00,25.5,25.57,25.5,25.53,146611.0,20.1407,20.196,20.1407,20.1644,146611.0
2016-02-24 15:30:00,25.54,25.66,25.51,25.62,210715.0,20.1723,20.267,20.1486,20.2355,210715.0
2016-02-24 15:40:00,25.63,25.69,25.61,25.66,300597.0,20.2434,20.2907,20.2276,20.267,300597.0
2016-02-24 15:50:00,25.66,25.72,25.57,25.6,663634.0,20.267,20.3144,20.196,20.2197,663634.0
2016-02-25 09:30:00,25.31,25.43,25.03,25.3,463276.0,19.9906,20.0854,19.7695,19.9827,463276.0
2016-02-25 09:40:00,25.31,25.68,25.27,25.58,414974.0,19.9906,20.2828,19.959,20.2039,414974.0
2016-02-25 09:50:00,25.59,25.67,25.45,25.48,287374.0,20.2118,20.2749,20.1012,20.1249,287374.0
2016-02-25 10:00:00,25.48,25.72,25.47,25.52,353016.0,20.1249,20.3144,20.117,20.1565,353016.0
2016-02-25 10:10:00,25.51,25.58,25.32,25.32,206623.0,20.1486,20.2039,19.9985,19.9985,206623.0
2016-02-25 10:20:00,25.32,25.5,25.27,25.38,330389.0,19.9985,20.1407,19.959,20.0459,330389.0
2016-02-25 10:30:00,25.37,25.45,25.33,25.33,340778.0,20.038,20.1012,20.0064,20.0064,340778.0
2016-02-25 10:40:00,25.34,25.36,25.17,25.18,330768.0,20.0143,20.0301,19.88,19.8879,330768.0
2016-02-25 10:50:00,25.18,25.42,25.17,25.42,232871.0,19.8879,20.0775,19.88,20.0775,232871.0
2016-02-25 11:00:00,25.42,25.53,25.33,25.38,401252.0,20.0775,20.1644,20.0064,20.0459,401252.0
2016-02-25 11:10:00,25.38,25.45,25.35,25.4,200449.0,20.0459,20.1012,20.0222,20.0617,200449.0
2016-02-25 11:20:00,25.39,25.47,25.37,25.47,175919.0,20.0538,20.117,20.038,20.117,175919.0
2016-02-25 11:30:00,25.46,25.56,25.43,25.51,92941.0,20.1091,20.1881,20.0854,20.1486,92941.0
2016-02-25 11:40:00,25.52,25.6,25.5,25.56,167762.0,20.1565,20.2197,20.1407,20.1881,167762.0
2016-02-25 11:50:00,25.57,25.57,25.48,25.52,113180.0,20.196,20.196,20.1249,20.1565,113180.0
2016-02-25 12:00:00,25.52,25.56,25.48,25.51,100228.0,20.1565,20.1881,20.1249,20.1486,100228.0
2016-02-25 12:10:00,25.5,25.56,25.5,25.54,112967.0,20.1407,20.1881,20.1407,20.1723,112967.0
2016-02-25 12:20:00,25.54,25.61,25.52,25.6,136991.0,20.1723,20.2276,20.1565,20.2197,136991.0
2016-02-25 12:30:00,25.61,25.73,25.61,25.71,91063.0,20.2276,20.3223,20.2276,20.3065,91063.0
2016-02-25 12:40:00,25.71,25.85,25.68,25.83,197322.0,20.3065,20.4171,20.2828,20.4013,197322.0
2016-02-25 12:50:00,25.83,25.87,25.76,25.87,137357.0,20.4013,20.4329,20.346,20.4329,137357.0
2016-02-25 13:00:00,25.87,25.88,25.82,25.87,170371.0,20.4329,20.4408,20.3934,20.4329,170371.0
2016-02-25 13:10:00,25.86,25.93,25.84,25.91,196723.0,20.425,20.4803,20.4092,20.4645,196723.0
2016-02-25 13:20:00,25.91,25.93,25.79,25.82,176068.0,20.4645,20.4803,20.3697,20.3934,176068.0
2016-02-25 13:30:00,25.81,25.86,25.79,25.86,122380.0,20.3855,20.425,20.3697,20.425,122380.0
2016-02-25 13:40:00,25.85,25.91,25.75,25.89,227374.0,20.4171,20.4645,20.3381,20.4487,227374.0
2016-02-25 13:50:00,25.89,25.91,25.79,25.82,233663.0,20.4487,20.4645,20.3697,20.3934,233663.0
2016-02-25 14:00:00,25.81,25.85,25.7,25.7,129337.0,20.3855,20.4171,20.2986,20.2986,129337.0
2016-02-25 14:10:00,25.7,25.78,25.68,25.76,101861.0,20.2986,20.3618,20.2828,20.346,101861.0
2016-02-25 14:20:00,25.76,25.8,25.71,25.75,99587.0,20.346,20.3776,20.3065,20.3381,99587.0
2016-02-25 14:30:00,25.74,25.86,25.73,25.8,130964.0,20.3302,20.425,20.3223,20.3776,130964.0
2016-02-25 14:40:00,25.81,25.87,25.8,25.84,100144.0,20.3855,20.4329,20.3776,20.4092,100144.0
2016-02-25 14:50:00,25.84,25.94,25.81,25.93,99779.0,20.4092,20.4882,20.3855,20.4803,99779.0
2016-02-25 15:00:00,25.93,25.95,25.67,25.67,212735.0,20.4803,20.4961,20.2749,20.2749,212735.0
2016-02-25 15:10:00,25.67,25.73,25.64,25.67,262817.0,20.2749,20.3223,20.2513,20.2749,262817.0
2016-02-25 15:20:00,25.67,25.79,25.67,25.73,116514.0,20.2749,20.3697,20.2749,20.3223,116514.0
2016-02-25 15:30:00,25.73,25.75,25.68,25.68,177640.0,20.3223,20.3381,20.2828,20.2828,177640.0
2016-02-25 15:40:00,25.68,25.77,25.66,25.77,203009.0,20.2828,20.3539,20.267,20.3539,203009.0
2016-02-25 15:50:00,25.77,25.87,25.76,25.85,679568.0,20.3539,20.4329,20.346,20.4171,679568.0
2016-02-26 09:30:00,25.11,25.66,25.11,25.63,484905.0,19.8326,20.267,19.8326,20.2434,484905.0
2016-02-26 09:40:00,25.63,25.87,25.56,25.86,395379.0,20.2434,20.4329,20.1881,20.425,395379.0
2016-02-26 09:50:00,25.86,26.0,25.85,25.96,292373.0,20.425,20.5356,20.4171,20.504,292373.0
2016-02-26 10:00:00,25.96,26.0,25.82,25.88,529984.0,20.504,20.5356,20.3934,20.4408,529984.0
2016-02-26 10:10:00,25.88,26.02,25.77,25.96,854427.0,20.4408,20.5514,20.3539,20.504,854427.0
2016-02-26 10:20:00,25.98,26.25,25.95,26.12,620477.0,20.5198,20.733,20.4961,20.6304,620477.0
2016-02-26 10:30:00,26.12,26.14,25.79,25.82,467254.0,20.6304,20.6462,20.3697,20.3934,467254.0
2016-02-26 10:40:00,25.81,25.9,25.68,25.68,278042.0,20.3855,20.4566,20.2828,20.2828,278042.0
2016-02-26 10:50:00,25.69,25.75,25.61,25.62,286825.0,20.2907,20.3381,20.2276,20.2355,286825.0
2016-02-26 11:00:00,25.62,25.62,25.41,25.46,452773.0,20.2355,20.2355,20.0696,20.1091,452773.0
2016-02-26 11:10:00,25.46,25.61,25.45,25.52,315810.0,20.1091,20.2276,20.1012,20.1565,315810.0
2016-02-26 11:20:00,25.52,25.59,25.48,25.5,194400.0,20.1565,20.2118,20.1249,20.1407,194400.0
2016-02-26 11:30:00,25.5,25.64,25.48,25.57,350004.0,20.1407,20.2513,20.1249,20.196,350004.0
2016-02-26 11:40:00,25.57,25.63,25.48,25.51,176030.0,20.196,20.2434,20.1249,20.1486,176030.0
2016-02-26 11:50:00,25.5,25.62,25.49,25.62,198279.0,20.1407,20.2355,20.1328,20.2355,198279.0
2016-02-26 12:00:00,25.62,25.73,25.55,25.56,199522.0,20.2355,20.3223,20.1802,20.1881,199522.0
2016-02-26 12:10:00,25.55,25.58,25.44,25.45,153996.0,20.1802,20.2039,20.0933,20.1012,153996.0
2016-02-26 12:20:00,25.45,25.46,25.38,25.42,202410.0,20.1012,20.1091,20.0459,20.0775,202410.0
2016-02-26 12:30:00,25.42,25.58,25.41,25.56,209929.0,20.0775,20.2039,20.0696,20.1881,209929.0
2016-02-26 12:40:00,25.57,25.58,25.51,25.54,128830.0,20.196,20.2039,20.1486,20.1723,128830.0
2016-02-26 12:50:00,25.53,25.53,25.44,25.45,128953.0,20.1644,20.1644,20.0933,20.1012,128953.0
2016-02-26 13:00:00,25.45,25.52,25.43,25.47,109400.0,20.1012,20.1565,20.0854,20.117,109400.0
2016-02-26 13:10:00,25.47,25.53,25.4,25.41,86143.0,20.117,20.1644,20.0617,20.0696,86143.0
2016-02-26 13:20:00,25.4,25.45,25.38,25.41,121827.0,20.0617,20.1012,20.0459,20.0696,121827.0
2016-02-26 13:30:00,25.4,25.43,25.34,25.37,137874.0,20.0617,20.0854,20.0143,20.038,137874.0
2016-02-26 13:40:00,25.37,25.39,25.29,25.29,110636.0,20.038,20.0538,19.9748,19.9748,110636.0
2016-02-26 13:50:00,25.3,25.32,25.2,25.21,279832.0,19.9827,19.9985,19.9037,19.9116,279832.0
2016-02-26 14:00:00,25.2,25.25,25.17,25.24,138142.0,19.9037,19.9432,19.88,19.9353,138142.0
2016-02-26 14:10:00,25.23,25.33,25.2,25.31,120794.0,19.9274,20.0064,19.9037,19.9906,120794.0
2016-02-26 14:20:00,25.31,25.31,25.2,25.23,161678.0,19.9906,19.9906,19.9037,19.9274,161678.0
2016-02-26 14:30:00,25.23,25.36,25.22,25.34,165996.0,19.9274,20.0301,19.9195,20.0143,165996.0
2016-02-26 14:40:00,25.35,25.36,25.25,25.3,158136.0,20.0222,20.0301,19.9432,19.9827,158136.0
2016-02-26 14:50:00,25.3,25.3,25.22,25.25,186287.0,19.9827,19.9827,19.9195,19.9432,186287.0
2016-02-26 15:00:00,25.24,25.25,25.18,25.18,259431.0,19.9353,19.9432,19.8879,19.8879,259431.0
2016-02-26 15:10:00,25.19,25.25,25.18,25.2,338565.0,19.8958,19.9432,19.8879,19.9037,338565.0
2016-02-26 15:20:00,25.21,25.22,25.15,25.21,284477.0,19.9116,19.9195,19.8642,19.9116,284477.0
2016-02-26 15:30:00,25.2,25.3,25.18,25.29,366986.0,19.9037,19.9827,19.8879,19.9748,366986.0
2016-02-26 15:40:00,25.29,25.38,25.29,25.35,318559.0,19.9748,20.0459,19.9748,20.0222,318559.0
2016-02-26 15:50:00,25.35,25.39,25.34,25.35,584760.0,20.0222,20.0538,20.0143,20.0222,584760.0
2016-02-29 09:30:00,25.71,25.92,25.63,25.76,408030.0,20.3065,20.4724,20.2434,20.346,408030.0
2016-02-29 09:40:00,25.76,25.91,25.74,25.91,402241.0,20.346,20.4645,20.3302,20.4645,402241.0
2016-02-29 09:50:00,25.92,26.03,25.87,25.95,374377.0,20.4724,20.5593,20.4329,20.4961,374377.0
2016-02-29 10:00:00,25.95,26.1,25.92,26.02,352975.0,20.4961,20.6146,20.4724,20.5514,352975.0
2016-02-29 10:10:00,26.02,26.18,25.97,26.17,366779.0,20.5514,20.6778,20.5119,20.6699,366779.0
2016-02-29 10:20:00,26.16,26.24,26.1,26.24,299939.0,20.662,20.7252,20.6146,20.7252,299939.0
2016-02-29 10:30:00,26.24,26.39,26.22,26.33,320731.0,20.7252,20.8436,20.7094,20.7962,320731.0
2016-02-29 10:40:00,26.34,26.36,26.29,26.31,279519.0,20.8041,20.8199,20.7646,20.7804,279519.0
2016-02-29 10:50:00,26.32,26.35,26.2,26.26,555555.0,20.7883,20.812,20.6936,20.7409,555555.0
2016-02-29 11:00:00,26.27,26.35,26.18,26.18,246433.0,20.7488,20.812,20.6778,20.6778,246433.0
2016-02-29 11:10:00,26.19,26.2,26.15,26.15,142852.0,20.6857,20.6936,20.6541,20.6541,142852.0
2016-02-29 11:20:00,26.15,26.16,26.04,26.04,255933.0,20.6541,20.662,20.5672,20.5672,255933.0
2016-02-29 11:30:00,26.05,26.1,25.92,26.02,271775.0,20.5751,20.6146,20.4724,20.5514,271775.0
2016-02-29 11:40:00,26.02,26.09,26.0,26.01,81347.0,20.5514,20.6067,20.5356,20.5435,81347.0
2016-02-29 11:50:00,26.01,26.06,25.93,26.0,109364.0,20.5435,20.583,20.4803,20.5356,109364.0
2016-02-29 12:00:00,25.99,26.02,25.95,25.98,84240.0,20.5277,20.5514,20.4961,20.5198,84240.0
2016-02-29 12:10:00,25.98,25.99,25.92,25.96,64658.0,20.5198,20.5277,20.4724,20.504,64658.0
2016-02-29 12:20:00,25.95,26.02,25.95,26.0,60620.0,20.4961,20.5514,20.4961,20.5356,60620.0
2016-02-29 12:30:00,26.0,26.0,25.96,26.0,56440.0,20.5356,20.5356,20.504,20.5356,56440.0
2016-02-29 12:40:00,26.0,26.0,25.87,25.87,70465.0,20.5356,20.5356,20.4329,20.4329,70465.0
2016-02-29 12:50:00,25.87,25.88,25.78,25.79,249835.0,20.4329,20.4408,20.3618,20.3697,249835.0
2016-02-29 13:00:00,25.79,25.98,25.78,25.98,92072.0,20.3697,20.5198,20.3618,20.5198,92072.0
2016-02-29 13:10:00,25.98,26.0,25.83,25.88,97156.0,20.5198,20.5356,20.4013,20.4408,97156.0
2016-02-29 13:20:00,25.88,25.99,25.87,25.98,115367.0,20.4408,20.5277,20.4329,20.5198,115367.0
2016-02-29 13:30:00,25.97,25.98,25.87,25.9,103942.0,20.5119,20.5198,20.4329,20.4566,103942.0
2016-02-29 13:40:00,25.9,25.92,25.85,25.92,47933.0,20.4566,20.4724,20.4171,20.4724,47933.0
2016-02-29 13:50:00,25.91,25.97,25.91,25.94,82401.0,20.4645,20.5119,20.4645,20.4882,82401.0
2016-02-29 14:00:00,25.94,25.95,25.88,25.91,79316.0,20.4882,20.4961,20.4408,20.4645,79316.0
2016-02-29 14:10:00,25.92,26.08,25.91,26.05,211423.0,20.4724,20.5988,20.4645,20.5751,211423.0
2016-02-29 14:20:00,26.04,26.12,26.0,26.02,170582.0,20.5672,20.6304,20.5356,20.5514,170582.0
2016-02-29 14:30:00,26.02,26.02,25.94,25.95,89605.0,20.5514,20.5514,20.4882,20.4961,89605.0
2016-02-29 14:40:00,25.96,26.01,25.92,25.92,114875.0,20.504,20.5435,20.4724,20.4724,114875.0
2016-02-29 14:50:00,25.92,25.93,25.83,25.88,168109.0,20.4724,20.4803,20.4013,20.4408,168109.0
2016-02-29 15:00:00,25.89,25.92,25.86,25.86,92288.0,20.4487,20.4724,20.425,20.425,92288.0
2016-02-29 15:10:00,25.87,25.89,25.82,25.85,265258.0,20.4329,20.4487,20.3934,20.4171,265258.0
2016-02-29 15:20:00,25.85,25.92,25.8,25.89,184154.0,20.4171,20.4724,20.3776,20.4487,184154.0
2016-02-29 15:30:00,25.89,25.94,25.85,25.9,238710.0,20.4487,20.4882,20.4171,20.4566,238710.0
2016-02-29 15:40:00,25.9,25.95,25.85,25.94,397929.0,20.4566,20.4961,20.4171,20.4882,397929.0
2016-02-29 15:50:00,25.94,25.96,25.84,25.84,1044145.0,20.4882,20.504,20.4092,20.4092,1044145.0
2016-03-01 09:30:00,26.28,26.46,25.93,25.99,622723.0,20.7567,20.8989,20.4803,20.5277,622723.0
2016-03-01 09:40:00,25.98,26.03,25.83,25.94,260095.0,20.5198,20.5593,20.4013,20.4882,260095.0
2016-03-01 09:50:00,25.94,25.97,25.8,25.86,299326.0,20.4882,20.5119,20.3776,20.425,299326.0
2016-03-01 10:00:00,25.87,25.87,25.5,25.5,477441.0,20.4329,20.4329,20.1407,20.1407,477441.0
2016-03-01 10:10:00,25.5,25.54,25.45,25.47,248209.0,20.1407,20.1723,20.1012,20.117,248209.0
2016-03-01 10:20:00,25.47,25.62,25.37,25.41,274251.0,20.117,20.2355,20.038,20.0696,274251.0
2016-03-01 10:30:00,25.42,25.42,25.18,25.27,479690.0,20.0775,20.0775,19.8879,19.959,479690.0
2016-03-01 10:40:00,25.28,25.34,25.21,25.31,280185.0,19.9669,20.0143,19.9116,19.9906,280185.0
2016-03-01 10:50:00,25.31,25.36,25.2,25.31,500029.0,19.9906,20.0301,19.9037,19.9906,500029.0
2016-03-01 11:00:00,25.31,25.31,25.17,25.25,295663.0,19.9906,19.9906,19.88,19.9432,295663.0
2016-03-01 11:10:00,25.24,25.39,25.24,25.27,204625.0,19.9353,20.0538,19.9353,19.959,204625.0
2016-03-01 11:20:00,25.26,25.35,25.25,25.27,142435.0,19.9511,20.0222,19.9432,19.959,142435.0
2016-03-01 11:30:00,25.26,25.36,25.21,25.29,160491.0,19.9511,20.0301,19.9116,19.9748,160491.0
2016-03-01 11:40:00,25.28,25.32,25.23,25.25,98979.0,19.9669,19.9985,19.9274,19.9432,98979.0
2016-03-01 11:50:00,25.25,25.28,25.11,25.15,297555.0,19.9432,19.9669,19.8326,19.8642,297555.0
2016-03-01 12:00:00,25.14,25.22,25.07,25.19,178339.0,19.8563,19.9195,19.801,19.8958,178339.0
2016-03-01 12:10:00,25.19,25.3,25.16,25.3,188567.0,19.8958,19.9827,19.8721,19.9827,188567.0
2016-03-01 12:20:00,25.3,25.43,25.29,25.41,172348.0,19.9827,20.0854,19.9748,20.0696,172348.0
2016-03-01 12:30:00,25.41,25.43,25.28,25.32,147512.0,20.0696,20.0854,19.9669,19.9985,147512.0
2016-03-01 12:40:00,25.32,25.42,25.3,25.4,207234.0,19.9985,20.0775,19.9827,20.0617,207234.0
2016-03-01 12:50:00,25.4,25.42,25.35,25.36,234704.0,20.0617,20.0775,20.0222,20.0301,234704.0
2016-03-01 13:00:00,25.36,25.4,25.3,25.3,118054.0,20.0301,20.0617,19.9827,19.9827,118054.0
2016-03-01 13:10:00,25.3,25.31,25.22,25.31,132922.0,19.9827,19.9906,19.9195,19.9906,132922.0
2016-03-01 13:20:00,25.31,25.31,25.22,25.23,170149.0,19.9906,19.9906,19.9195,19.9274,170149.0
2016-03-01 13:30:00,25.24,25.47,25.23,25.35,219632.0,19.9353,20.117,19.9274,20.0222,219632.0
2016-03-01 13:40:00,25.35,25.51,25.35,25.5,121111.0,20.0222,20.1486,20.0222,20.1407,121111.0
2016-03-01 13:50:00,25.5,25.55,25.39,25.42,115935.0,20.1407,20.1802,20.0538,20.0775,115935.0
2016-03-01 14:00:00,25.43,25.5,25.41,25.43,123800.0,20.0854,20.1407,20.0696,20.0854,123800.0
2016-03-01 14:10:00,25.43,25.43,25.3,25.31,137982.0,20.0854,20.0854,19.9827,19.9906,137982.0
2016-03-01 14:20:00,25.3,25.32,25.21,25.25,291596.0,19.9827,19.9985,19.9116,19.9432,291596.0
2016-03-01 14:30:00,25.25,25.45,25.25,25.37,308845.0,19.9432,20.1012,19.9432,20.038,308845.0
2016-03-01 14:40:00,25.38,25.47,25.31,25.44,136996.0,20.0459,20.117,19.9906,20.0933,136996.0
2016-03-01 14:50:00,25.45,25.57,25.44,25.56,134637.0,20.1012,20.196,20.0933,20.1881,134637.0
2016-03-01 15:00:00,25.55,25.69,25.54,25.64,247831.0,20.1802,20.2907,20.1723,20.2513,247831.0
2016-03-01 15:10:00,25.65,25.66,25.54,25.58,216813.0,20.2592,20.267,20.1723,20.2039,216813.0
2016-03-01 15:20:00,25.58,25.63,25.57,25.6,146143.0,20.2039,20.2434,20.196,20.2197,146143.0
2016-03-01 15:30:00,25.6,25.65,25.54,25.58,289550.0,20.2197,20.2592,20.1723,20.2039,289550.0
2016-03-01 15:40:00,25.58,25.59,25.44,25.46,280016.0,20.2039,20.2118,20.0933,20.1091,280016.0
2016-03-01 15:50:00,25.46,25.5,25.37,25.39,516000.0,20.1091,20.1407,20.038,20.0538,516000.0
2016-03-02 09:30:00,25.51,25.75,25.31,25.63,418653.0,20.1486,20.3381,19.9906,20.2434,418653.0
2016-03-02 09:40:00,25.61,25.77,25.53,25.75,383778.0,20.2276,20.3539,20.1644,20.3381,383778.0
2016-03-02 09:50:00,25.76,25.97,25.75,25.82,270756.0,20.346,20.5119,20.3381,20.3934,270756.0
2016-03-02 10:00:00,25.82,25.95,25.81,25.92,202311.0,20.3934,20.4961,20.3855,20.4724,202311.0
2016-03-02 10:10:00,25.92,26.03,25.87,25.96,289259.0,20.4724,20.5593,20.4329,20.504,289259.0
2016-03-02 10:20:00,25.96,26.08,25.91,26.04,181183.0,20.504,20.5988,20.4645,20.5672,181183.0
2016-03-02 10:30:00,26.04,26.09,25.88,26.08,270834.0,20.5672,20.6067,20.4408,20.5988,270834.0
2016-03-02 10:40:00,26.08,26.12,25.98,26.04,153759.0,20.5988,20.6304,20.5198,20.5672,153759.0
2016-03-02 10:50:00,26.05,26.09,25.97,25.98,125138.0,20.5751,20.6067,20.5119,20.5198,125138.0
2016-03-02 11:00:00,25.99,26.08,25.95,26.04,176768.0,20.5277,20.5988,20.4961,20.5672,176768.0
2016-03-02 11:10:00,26.03,26.24,26.03,26.23,137141.0,20.5593,20.7252,20.5593,20.7173,137141.0
2016-03-02 11:20:00,26.23,26.24,26.13,26.17,102694.0,20.7173,20.7252,20.6383,20.6699,102694.0
2016-03-02 11:30:00,26.19,26.24,26.15,26.15,80675.0,20.6857,20.7252,20.6541,20.6541,80675.0
2016-03-02 11:40:00,26.15,26.2,26.09,26.17,93986.0,20.6541,20.6936,20.6067,20.6699,93986.0
2016-03-02 11:50:00,26.17,26.19,26.09,26.19,88720.0,20.6699,20.6857,20.6067,20.6857,88720.0
2016-03-02 12:00:00,26.19,26.2,26.12,26.13,97218.0,20.6857,20.6936,20.6304,20.6383,97218.0
2016-03-02 12:10:00,26.13,26.13,26.06,26.1,179583.0,20.6383,20.6383,20.583,20.6146,179583.0
2016-03-02 12:20:00,26.1,26.13,26.05,26.12,153702.0,20.6146,20.6383,20.5751,20.6304,153702.0
2016-03-02 12:30:00,26.12,26.23,26.11,26.22,75890.0,20.6304,20.7173,20.6225,20.7094,75890.0
2016-03-02 12:40:00,26.22,26.29,26.2,26.25,71071.0,20.7094,20.7646,20.6936,20.733,71071.0
2016-03-02 12:50:00,26.26,26.36,26.25,26.33,95058.0,20.7409,20.8199,20.733,20.7962,95058.0
2016-03-02 13:00:00,26.34,26.34,26.28,26.28,207393.0,20.8041,20.8041,20.7567,20.7567,207393.0
2016-03-02 13:10:00,26.29,26.31,26.25,26.3,49744.0,20.7646,20.7804,20.733,20.7725,49744.0
2016-03-02 13:20:00,26.3,26.38,26.29,26.36,86216.0,20.7725,20.8357,20.7646,20.8199,86216.0
2016-03-02 13:30:00,26.36,26.37,26.28,26.3,68806.0,20.8199,20.8278,20.7567,20.7725,68806.0
2016-03-02 13:40:00,26.31,26.41,26.3,26.32,112239.0,20.7804,20.8594,20.7725,20.7883,112239.0
2016-03-02 13:50:00,26.32,26.34,26.24,26.32,128251.0,20.7883,20.8041,20.7252,20.7883,128251.0
2016-03-02 14:00:00,26.32,26.33,26.24,26.33,105663.0,20.7883,20.7962,20.7252,20.7962,105663.0
2016-03-02 14:10:00,26.32,26.34,26.19,26.2,124250.0,20.7883,20.8041,20.6857,20.6936,124250.0
2016-03-02 14:20:00,26.2,26.27,26.13,26.18,185970.0,20.6936,20.7488,20.6383,20.6778,185970.0
2016-03-02 14:30:00,26.19,26.28,26.14,26.28,107550.0,20.6857,20.7567,20.6462,20.7567,107550.0
2016-03-02 14:40:00,26.27,26.28,26.2,26.21,99919.0,20.7488,20.7567,20.6936,20.7015,99919.0
2016-03-02 14:50:00,26.21,26.23,26.14,26.15,111820.0,20.7015,20.7173,20.6462,20.6541,111820.0
2016-03-02 15:00:00,26.15,26.25,26.15,26.22,129666.0,20.6541,20.733,20.6541,20.7094,129666.0
2016-03-02 15:10:00,26.22,26.27,26.16,26.2,135935.0,20.7094,20.7488,20.662,20.6936,135935.0
2016-03-02 15:20:00,26.19,26.21,26.13,26.16,126250.0,20.6857,20.7015,20.6383,20.662,126250.0
2016-03-02 15:30:00,26.16,26.24,26.15,26.21,118534.0,20.662,20.7252,20.6541,20.7015,118534.0
2016-03-02 15:40:00,26.21,26.27,26.21,26.27,211390.0,20.7015,20.7488,20.7015,20.7488,211390.0
2016-03-02 15:50:00,26.27,26.29,26.22,26.23,463378.0,20.7488,20.7646,20.7094,20.7173,463378.0
2016-03-03 09:30:00,26.26,26.47,26.16,26.47,298053.0,20.7409,20.9068,20.662,20.9068,298053.0
2016-03-03 09:40:00,26.46,26.53,26.29,26.34,291215.0,20.8989,20.9542,20.7646,20.8041,291215.0
2016-03-03 09:50:00,26.35,26.51,26.32,26.38,230478.0,20.812,20.9384,20.7883,20.8357,230478.0
2016-03-03 10:00:00,26.38,26.75,26.35,26.68,462459.0,20.8357,21.128,20.812,21.0727,462459.0
2016-03-03 10:10:00,26.68,26.94,26.64,26.82,519132.0,21.0727,21.278,21.0411,21.1833,519132.0
2016-03-03 10:20:00,26.83,26.93,26.8,26.87,253330.0,21.1912,21.2701,21.1675,21.2227,253330.0
2016-03-03 10:30:00,26.86,27.1,26.83,27.09,447245.0,21.2148,21.4044,21.1912,21.3965,447245.0
2016-03-03 10:40:00,27.1,27.13,26.87,26.93,257772.0,21.4044,21.4281,21.2227,21.2701,257772.0
2016-03-03 10:50:00,26.94,27.04,26.86,26.9,145837.0,21.278,21.357,21.2148,21.2464,145837.0
2016-03-03 11:00:00,26.91,27.1,26.9,27.06,128288.0,21.2543,21.4044,21.2464,21.3728,128288.0
2016-03-03 11:10:00,27.07,27.1,26.92,26.97,162052.0,21.3807,21.4044,21.2622,21.3017,162052.0
2016-03-03 11:20:00,26.98,27.0,26.9,26.92,133929.0,21.3096,21.3254,21.2464,21.2622,133929.0
2016-03-03 11:30:00,26.92,26.98,26.89,26.94,128206.0,21.2622,21.3096,21.2385,21.278,128206.0
2016-03-03 11:40:00,26.94,26.95,26.84,26.86,141497.0,21.278,21.2859,21.199,21.2148,141497.0
2016-03-03 11:50:00,26.86,26.87,26.74,26.78,256671.0,21.2148,21.2227,21.1201,21.1517,256671.0
2016-03-03 12:00:00,26.78,26.82,26.71,26.74,133244.0,21.1517,21.1833,21.0964,21.1201,133244.0
2016-03-03 12:10:00,26.74,26.8,26.69,26.78,70105.0,21.1201,21.1675,21.0806,21.1517,70105.0
2016-03-03 12:20:00,26.79,26.88,26.74,26.88,103931.0,21.1596,21.2306,21.1201,21.2306,103931.0
2016-03-03 12:30:00,26.88,26.89,26.78,26.79,71702.0,21.2306,21.2385,21.1517,21.1596,71702.0
2016-03-03 12:40:00,26.79,26.87,26.79,26.87,72228.0,21.1596,21.2227,21.1596,21.2227,72228.0
2016-03-03 12:50:00,26.87,26.88,26.82,26.82,39516.0,21.2227,21.2306,21.1833,21.1833,39516.0
2016-03-03 13:00:00,26.82,26.83,26.76,26.81,77436.0,21.1833,21.1912,21.1359,21.1754,77436.0
2016-03-03 13:10:00,26.81,26.87,26.81,26.84,68677.0,21.1754,21.2227,21.1754,21.199,68677.0
2016-03-03 13:20:00,26.83,26.84,26.76,26.8,57612.0,21.1912,21.199,21.1359,21.1675,57612.0
2016-03-03 13:30:00,26.8,26.8,26.69,26.72,96304.0,21.1675,21.1675,21.0806,21.1043,96304.0
2016-03-03 13:40:00,26.72,26.76,26.69,26.76,184231.0,21.1043,21.1359,21.0806,21.1359,184231.0
2016-03-03 13:50:00,26.75,26.78,26.68,26.7,150209.0,21.128,21.1517,21.0727,21.0885,150209.0
2016-03-03 14:00:00,26.7,26.74,26.68,26.68,113539.0,21.0885,21.1201,21.0727,21.0727,113539.0
2016-03-03 14:10:00,26.68,26.73,26.65,26.7,92455.0,21.0727,21.1122,21.049,21.0885,92455.0
2016-03-03 14:20:00,26.69,26.71,26.63,26.65,110401.0,21.0806,21.0964,21.0332,21.049,110401.0
2016-03-03 14:30:00,26.65,26.72,26.64,26.68,134492.0,21.049,21.1043,21.0411,21.0727,134492.0
2016-03-03 14:40:00,26.68,26.81,26.68,26.76,110782.0,21.0727,21.1754,21.0727,21.1359,110782.0
2016-03-03 14:50:00,26.75,26.87,26.7,26.84,135538.0,21.128,21.2227,21.0885,21.199,135538.0
2016-03-03 15:00:00,26.84,26.92,26.79,26.91,246896.0,21.199,21.2622,21.1596,21.2543,246896.0
2016-03-03 15:10:00,26.91,26.99,26.89,26.98,121833.0,21.2543,21.3175,21.2385,21.3096,121833.0
2016-03-03 15:20:00,26.98,27.1,26.98,27.02,250046.0,21.3096,21.4044,21.3096,21.3412,250046.0
2016-03-03 15:30:00,27.03,27.05,26.93,26.94,195353.0,21.3491,21.3649,21.2701,21.278,195353.0
2016-03-03 15:40:00,26.95,26.96,26.88,26.91,310179.0,21.2859,21.2938,21.2306,21.2543,310179.0
2016-03-03 15:50:00,26.91,26.91,26.78,26.82,705208.0,21.2543,21.2543,21.1517,21.1833,705208.0
2016-03-04 09:30:00,27.03,27.67,26.98,27.62,653640.0,21.3491,21.8546,21.3096,21.8151,653640.0
2016-03-04 09:40:00,27.63,27.9,27.55,27.85,512521.0,21.823,22.0363,21.7598,21.9968,512521.0
2016-03-04 09:50:00,27.86,27.98,27.7,27.72,429585.0,22.0047,22.0995,21.8783,21.8941,429585.0
2016-03-04 10:00:00,27.73,27.78,27.39,27.42,511730.0,21.902,21.9415,21.6335,21.6572,511730.0
2016-03-04 10:10:00,27.41,27.52,27.33,27.42,577940.0,21.6493,21.7361,21.5861,21.6572,577940.0
2016-03-04 10:20:00,27.39,27.45,27.25,27.34,339748.0,21.6335,21.6808,21.5229,21.594,339748.0
2016-03-04 10:30:00,27.34,27.47,27.31,27.38,235993.0,21.594,21.6966,21.5703,21.6256,235993.0
2016-03-04 10:40:00,27.39,27.42,26.98,27.06,341562.0,21.6335,21.6572,21.3096,21.3728,341562.0
2016-03-04 10:50:00,27.06,27.22,26.97,27.1,216443.0,21.3728,21.4992,21.3017,21.4044,216443.0
2016-03-04 11:00:00,27.1,27.18,27.01,27.16,136842.0,21.4044,21.4676,21.3333,21.4518,136842.0
2016-03-04 11:10:00,27.16,27.32,27.16,27.3,203493.0,21.4518,21.5782,21.4518,21.5624,203493.0
2016-03-04 11:20:00,27.3,27.4,27.29,27.34,288343.0,21.5624,21.6414,21.5545,21.594,288343.0
2016-03-04 11:30:00,27.35,27.39,27.22,27.38,183431.0,21.6019,21.6335,21.4992,21.6256,183431.0
2016-03-04 11:40:00,27.38,27.45,27.26,27.28,188239.0,21.6256,21.6808,21.5308,21.5466,188239.0
2016-03-04 11:50:00,27.27,27.27,27.04,27.14,222860.0,21.5387,21.5387,21.357,21.436,222860.0
2016-03-04 12:00:00,27.14,27.32,27.06,27.06,221461.0,21.436,21.5782,21.3728,21.3728,221461.0
2016-03-04 12:10:00,27.06,27.22,27.05,27.21,142044.0,21.3728,21.4992,21.3649,21.4913,142044.0
2016-03-04 12:20:00,27.2,27.21,27.13,27.2,105098.0,21.4834,21.4913,21.4281,21.4834,105098.0
2016-03-04 12:30:00,27.2,27.27,27.18,27.21,107106.0,21.4834,21.5387,21.4676,21.4913,107106.0
2016-03-04 12:40:00,27.2,27.21,27.04,27.07,168271.0,21.4834,21.4913,21.357,21.3807,168271.0
2016-03-04 12:50:00,27.07,27.17,27.06,27.17,149469.0,21.3807,21.4597,21.3728,21.4597,149469.0
2016-03-04 13:00:00,27.17,27.17,27.05,27.08,92174.0,21.4597,21.4597,21.3649,21.3886,92174.0
2016-03-04 13:10:00,27.06,27.15,27.02,27.12,155715.0,21.3728,21.4439,21.3412,21.4202,155715.0
2016-03-04 13:20:00,27.13,27.23,27.11,27.16,119131.0,21.4281,21.5071,21.4123,21.4518,119131.0
2016-03-04 13:30:00,27.16,27.2,27.01,27.06,148227.0,21.4518,21.4834,21.3333,21.3728,148227.0
2016-03-04 13:40:00,27.07,27.07,26.83,26.85,236767.0,21.3807,21.3807,21.1912,21.2069,236767.0
2016-03-04 13:50:00,26.85,26.85,26.56,26.73,279691.0,21.2069,21.2069,20.9779,21.1122,279691.0
2016-03-04 14:00:00,26.73,26.95,26.73,26.91,237083.0,21.1122,21.2859,21.1122,21.2543,237083.0
2016-03-04 14:10:00,26.92,27.01,26.76,26.78,164227.0,21.2622,21.3333,21.1359,21.1517,164227.0
2016-03-04 14:20:00,26.78,26.8,26.62,26.67,103553.0,21.1517,21.1675,21.0253,21.0648,103553.0
2016-03-04 14:30:00,26.67,26.78,26.55,26.58,172094.0,21.0648,21.1517,20.97,20.9937,172094.0
2016-03-04 14:40:00,26.57,26.58,26.31,26.35,353632.0,20.9858,20.9937,20.7804,20.812,353632.0
2016-03-04 14:50:00,26.35,26.36,26.07,26.28,372548.0,20.812,20.8199,20.5909,20.7567,372548.0
2016-03-04 15:00:00,26.29,26.5,26.27,26.4,363881.0,20.7646,20.9305,20.7488,20.8515,363881.0
2016-03-04 15:10:00,26.41,26.43,26.16,26.3,341900.0,20.8594,20.8752,20.662,20.7725,341900.0
2016-03-04 15:20:00,26.31,26.42,26.3,26.33,262840.0,20.7804,20.8673,20.7725,20.7962,262840.0
2016-03-04 15:30:00,26.33,26.34,26.18,26.18,421834.0,20.7962,20.8041,20.6778,20.6778,421834.0
2016-03-04 15:40:00,26.19,26.25,26.16,26.2,487117.0,20.6857,20.733,20.662,20.6936,487117.0
2016-03-04 15:50:00,26.21,26.23,26.09,26.11,1072612.0,20.7015,20.7173,20.6067,20.6225,1072612.0
2016-03-07 09:30:00,26.48,27.0,26.37,26.83,453201.0,20.9147,21.3254,20.8278,21.1912,453201.0
2016-03-07 09:40:00,26.84,26.88,26.6,26.81,265145.0,21.199,21.2306,21.0095,21.1754,265145.0
2016-03-07 09:50:00,26.82,26.9,26.58,26.77,348321.0,21.1833,21.2464,20.9937,21.1438,348321.0
2016-03-07 10:00:00,26.77,26.97,26.68,26.95,284207.0,21.1438,21.3017,21.0727,21.2859,284207.0
2016-03-07 10:10:00,26.94,27.09,26.83,27.05,269467.0,21.278,21.3965,21.1912,21.3649,269467.0
2016-03-07 10:20:00,27.05,27.1,26.71,26.75,249392.0,21.3649,21.4044,21.0964,21.128,249392.0
2016-03-07 10:30:00,26.74,26.99,26.73,26.75,248995.0,21.1201,21.3175,21.1122,21.128,248995.0
2016-03-07 10:40:00,26.75,26.88,26.6,26.61,192997.0,21.128,21.2306,21.0095,21.0174,192997.0
2016-03-07 10:50:00,26.61,26.62,26.42,26.46,270476.0,21.0174,21.0253,20.8673,20.8989,270476.0
2016-03-07 11:00:00,26.47,26.57,26.4,26.55,251465.0,20.9068,20.9858,20.8515,20.97,251465.0
2016-03-07 11:10:00,26.56,26.65,26.39,26.53,235828.0,20.9779,21.049,20.8436,20.9542,235828.0
2016-03-07 11:20:00,26.53,26.58,26.43,26.46,186457.0,20.9542,20.9937,20.8752,20.8989,186457.0
2016-03-07 11:30:00,26.46,26.53,26.43,26.46,160692.0,20.8989,20.9542,20.8752,20.8989,160692.0
2016-03-07 11:40:00,26.46,26.6,26.45,26.49,146081.0,20.8989,21.0095,20.891,20.9226,146081.0
2016-03-07 11:50:00,26.49,26.66,26.48,26.62,161655.0,20.9226,21.0569,20.9147,21.0253,161655.0
2016-03-07 12:00:00,26.61,26.71,26.18,26.7,445559.0,21.0174,21.0964,20.6778,21.0885,445559.0
2016-03-07 12:10:00,26.7,26.74,26.63,26.68,147331.0,21.0885,21.1201,21.0332,21.0727,147331.0
2016-03-07 12:20:00,26.68,26.71,26.56,26.6,136664.0,21.0727,21.0964,20.9779,21.0095,136664.0
2016-03-07 12:30:00,26.61,26.62,26.3,26.33,194544.0,21.0174,21.0253,20.7725,20.7962,194544.0
2016-03-07 12:40:00,26.32,26.34,26.02,26.16,311503.0,20.7883,20.8041,20.5514,20.662,311503.0
2016-03-07 12:50:00,26.16,26.32,26.13,26.13,242195.0,20.662,20.7883,20.6383,20.6383,242195.0
2016-03-07 13:00:00,26.13,26.3,26.08,26.15,202349.0,20.6383,20.7725,20.5988,20.6541,202349.0
2016-03-07 13:10:00,26.16,26.25,26.08,26.22,142231.0,20.662,20.733,20.5988,20.7094,142231.0
2016-03-07 13:20:00,26.21,26.36,26.17,26.33,166132.0,20.7015,20.8199,20.6699,20.7962,166132.0
2016-03-07 13:30:00,26.35,26.5,26.29,26.39,152199.0,20.812,20.9305,20.7646,20.8436,152199.0
2016-03-07 13:40:00,26.39,26.46,26.27,26.44,121639.0,20.8436,20.8989,20.7488,20.8831,121639.0
2016-03-07 13:50:00,26.44,26.47,26.36,26.44,96188.0,20.8831,20.9068,20.8199,20.8831,96188.0
2016-03-07 14:00:00,26.46,26.63,26.37,26.62,171504.0,20.8989,21.0332,20.8278,21.0253,171504.0
2016-03-07 14:10:00,26.63,26.65,26.53,26.57,133861.0,21.0332,21.049,20.9542,20.9858,133861.0
2016-03-07 14:20:00,26.58,26.6,26.4,26.41,143991.0,20.9937,21.0095,20.8515,20.8594,143991.0
2016-03-07 14:30:00,26.41,26.42,26.28,26.34,130894.0,20.8594,20.8673,20.7567,20.8041,130894.0
2016-03-07 14:40:00,26.33,26.44,26.31,26.34,118992.0,20.7962,20.8831,20.7804,20.8041,118992.0
2016-03-07 14:50:00,26.34,26.4,26.32,26.37,72242.0,20.8041,20.8515,20.7883,20.8278,72242.0
2016-03-07 15:00:00,26.37,26.4,26.29,26.4,113971.0,20.8278,20.8515,20.7646,20.8515,113971.0
2016-03-07 15:10:00,26.39,26.46,26.35,26.45,135579.0,20.8436,20.8989,20.812,20.891,135579.0
2016-03-07 15:20:00,26.45,26.54,26.44,26.54,156699.0,20.891,20.9621,20.8831,20.9621,156699.0
2016-03-07 15:30:00,26.54,26.61,26.5,26.55,259478.0,20.9621,21.0174,20.9305,20.97,259478.0
2016-03-07 15:40:00,26.56,26.58,26.54,26.55,196920.0,20.9779,20.9937,20.9621,20.97,196920.0
2016-03-07 15:50:00,26.54,26.55,26.49,26.55,637349.0,20.9621,20.97,20.9226,20.97,637349.0
2016-03-08 09:30:00,26.79,26.94,26.07,26.1,431024.0,21.18,21.2986,20.6108,20.6345,431024.0
2016-03-08 09:40:00,26.1,26.14,25.53,25.69,595812.0,20.6345,20.6661,20.1838,20.3103,595812.0
2016-03-08 09:50:00,25.7,25.7,25.37,25.57,511957.0,20.3182,20.3182,20.0573,20.2155,511957.0
2016-03-08 10:00:00,25.56,25.73,25.46,25.73,287385.0,20.2076,20.342,20.1285,20.342,287385.0
2016-03-08 10:10:00,25.74,25.79,25.47,25.57,290817.0,20.3499,20.3894,20.1364,20.2155,290817.0
2016-03-08 10:20:00,25.56,25.68,25.48,25.64,240624.0,20.2076,20.3024,20.1443,20.2708,240624.0
2016-03-08 10:30:00,25.66,25.66,25.52,25.54,147946.0,20.2866,20.2866,20.1759,20.1917,147946.0
2016-03-08 10:40:00,25.54,25.84,25.5,25.77,251239.0,20.1917,20.4289,20.1601,20.3736,251239.0
2016-03-08 10:50:00,25.77,25.82,25.69,25.77,144653.0,20.3736,20.4131,20.3103,20.3736,144653.0
2016-03-08 11:00:00,25.77,25.89,25.7,25.87,171588.0,20.3736,20.4685,20.3182,20.4526,171588.0
2016-03-08 11:10:00,25.87,25.87,25.74,25.78,117301.0,20.4526,20.4526,20.3499,20.3815,117301.0
2016-03-08 11:20:00,25.79,25.88,25.76,25.82,147986.0,20.3894,20.4606,20.3657,20.4131,147986.0
2016-03-08 11:30:00,25.83,25.9,25.66,25.67,184658.0,20.421,20.4764,20.2866,20.2945,184658.0
2016-03-08 11:40:00,25.66,25.75,25.55,25.75,154496.0,20.2866,20.3578,20.1997,20.3578,154496.0
2016-03-08 11:50:00,25.75,25.76,25.64,25.64,121723.0,20.3578,20.3657,20.2708,20.2708,121723.0
2016-03-08 12:00:00,25.64,25.78,25.63,25.77,137614.0,20.2708,20.3815,20.2629,20.3736,137614.0
2016-03-08 12:10:00,25.77,25.86,25.7,25.74,154363.0,20.3736,20.4447,20.3182,20.3499,154363.0
2016-03-08 12:20:00,25.74,26.01,25.7,26.01,121008.0,20.3499,20.5633,20.3182,20.5633,121008.0
2016-03-08 12:30:00,26.01,26.04,25.92,26.03,116828.0,20.5633,20.587,20.4922,20.5791,116828.0
2016-03-08 12:40:00,26.02,26.02,25.91,25.95,86549.0,20.5712,20.5712,20.4843,20.5159,86549.0
2016-03-08 12:50:00,25.95,25.99,25.91,25.94,76613.0,20.5159,20.5475,20.4843,20.508,76613.0
2016-03-08 13:00:00,25.94,25.98,25.8,25.81,136842.0,20.508,20.5396,20.3973,20.4052,136842.0
2016-03-08 13:10:00,25.81,25.84,25.75,25.77,102105.0,20.4052,20.4289,20.3578,20.3736,102105.0
2016-03-08 13:20:00,25.76,25.86,25.68,25.83,102676.0,20.3657,20.4447,20.3024,20.421,102676.0
2016-03-08 13:30:00,25.84,25.96,25.79,25.92,126818.0,20.4289,20.5238,20.3894,20.4922,126818.0
2016-03-08 13:40:00,25.92,26.07,25.9,26.05,144794.0,20.4922,20.6108,20.4764,20.595,144794.0
2016-03-08 13:50:00,26.05,26.14,25.99,26.03,132497.0,20.595,20.6661,20.5475,20.5791,132497.0
2016-03-08 14:00:00,26.02,26.08,25.87,25.92,128554.0,20.5712,20.6187,20.4526,20.4922,128554.0
2016-03-08 14:10:00,25.92,26.0,25.87,25.98,83042.0,20.4922,20.5554,20.4526,20.5396,83042.0
2016-03-08 14:20:00,25.99,26.08,25.95,25.98,114225.0,20.5475,20.6187,20.5159,20.5396,114225.0
2016-03-08 14:30:00,25.97,25.98,25.91,25.96,101079.0,20.5317,20.5396,20.4843,20.5238,101079.0
2016-03-08 14:40:00,25.96,26.03,25.93,25.98,101629.0,20.5238,20.5791,20.5001,20.5396,101629.0
2016-03-08 14:50:00,25.97,26.05,25.96,26.02,117938.0,20.5317,20.595,20.5238,20.5712,117938.0
2016-03-08 15:00:00,26.03,26.06,25.93,25.96,126821.0,20.5791,20.6029,20.5001,20.5238,126821.0
2016-03-08 15:10:00,25.95,25.97,25.85,25.91,117817.0,20.5159,20.5317,20.4368,20.4843,117817.0
2016-03-08 15:20:00,25.91,25.97,25.88,25.93,135054.0,20.4843,20.5317,20.4606,20.5001,135054.0
2016-03-08 15:30:00,25.93,25.99,25.87,25.88,196183.0,20.5001,20.5475,20.4526,20.4606,196183.0
2016-03-08 15:40:00,25.88,25.91,25.83,25.9,313357.0,20.4606,20.4843,20.421,20.4764,313357.0
2016-03-08 15:50:00,25.9,25.96,25.86,25.89,404178.0,20.4764,20.5238,20.4447,20.4685,404178.0
2016-03-09 09:30:00,25.4,25.7,25.25,25.42,366470.0,20.0811,20.3182,19.9625,20.0969,366470.0
2016-03-09 09:40:00,25.41,25.47,25.06,25.06,474290.0,20.089,20.1364,19.8123,19.8123,474290.0
2016-03-09 09:50:00,25.06,25.36,25.01,25.11,463066.0,19.8123,20.0494,19.7727,19.8518,463066.0
2016-03-09 10:00:00,25.12,25.18,24.88,24.96,407453.0,19.8597,19.9071,19.67,19.7332,407453.0
2016-03-09 10:10:00,24.96,25.33,24.9,25.28,280292.0,19.7332,20.0257,19.6858,19.9862,280292.0
2016-03-09 10:20:00,25.28,25.41,25.21,25.35,274022.0,19.9862,20.089,19.9309,20.0415,274022.0
2016-03-09 10:30:00,25.33,25.81,25.32,25.68,314159.0,20.0257,20.4052,20.0178,20.3024,314159.0
2016-03-09 10:40:00,25.67,25.82,25.63,25.79,200742.0,20.2945,20.4131,20.2629,20.3894,200742.0
2016-03-09 10:50:00,25.78,25.88,25.58,25.87,340316.0,20.3815,20.4606,20.2234,20.4526,340316.0
2016-03-09 11:00:00,25.87,26.12,25.86,26.07,379516.0,20.4526,20.6503,20.4447,20.6108,379516.0
2016-03-09 11:10:00,26.06,26.16,25.93,25.93,259770.0,20.6029,20.6819,20.5001,20.5001,259770.0
2016-03-09 11:20:00,25.93,25.99,25.89,25.93,179253.0,20.5001,20.5475,20.4685,20.5001,179253.0
2016-03-09 11:30:00,25.92,26.08,25.78,26.08,173549.0,20.4922,20.6187,20.3815,20.6187,173549.0
2016-03-09 11:40:00,26.07,26.08,25.94,26.01,180128.0,20.6108,20.6187,20.508,20.5633,180128.0
2016-03-09 11:50:00,26.01,26.1,25.98,26.04,100360.0,20.5633,20.6345,20.5396,20.587,100360.0
2016-03-09 12:00:00,26.04,26.15,25.97,26.11,133870.0,20.587,20.674,20.5317,20.6424,133870.0
2016-03-09 12:10:00,26.1,26.17,26.04,26.16,120496.0,20.6345,20.6898,20.587,20.6819,120496.0
2016-03-09 12:20:00,26.16,26.18,26.0,26.06,114711.0,20.6819,20.6977,20.5554,20.6029,114711.0
2016-03-09 12:30:00,26.06,26.18,26.05,26.13,108921.0,20.6029,20.6977,20.595,20.6582,108921.0
2016-03-09 12:40:00,26.13,26.13,25.99,26.04,104711.0,20.6582,20.6582,20.5475,20.587,104711.0
2016-03-09 12:50:00,26.04,26.1,25.97,26.01,91211.0,20.587,20.6345,20.5317,20.5633,91211.0
2016-03-09 13:00:00,26.01,26.09,25.94,26.06,159340.0,20.5633,20.6266,20.508,20.6029,159340.0
2016-03-09 13:10:00,26.05,26.24,26.03,26.14,167951.0,20.595,20.7452,20.5791,20.6661,167951.0
2016-03-09 13:20:00,26.15,26.25,26.12,26.17,197798.0,20.674,20.7531,20.6503,20.6898,197798.0
2016-03-09 13:30:00,26.17,26.24,26.14,26.21,107840.0,20.6898,20.7452,20.6661,20.7214,107840.0
2016-03-09 13:40:00,26.23,26.24,26.15,26.21,88004.0,20.7373,20.7452,20.674,20.7214,88004.0
2016-03-09 13:50:00,26.21,26.25,26.18,26.2,193483.0,20.7214,20.7531,20.6977,20.7135,193483.0
2016-03-09 14:00:00,26.2,26.23,26.09,26.13,105991.0,20.7135,20.7373,20.6266,20.6582,105991.0
2016-03-09 14:10:00,26.13,26.15,26.05,26.1,97827.0,20.6582,20.674,20.595,20.6345,97827.0
2016-03-09 14:20:00,26.1,26.17,26.09,26.16,90146.0,20.6345,20.6898,20.6266,20.6819,90146.0
2016-03-09 14:30:00,26.16,26.16,26.08,26.13,72416.0,20.6819,20.6819,20.6187,20.6582,72416.0
2016-03-09 14:40:00,26.14,26.22,26.11,26.18,83185.0,20.6661,20.7294,20.6424,20.6977,83185.0
2016-03-09 14:50:00,26.19,26.22,26.12,26.17,148878.0,20.7056,20.7294,20.6503,20.6898,148878.0
2016-03-09 15:00:00,26.17,26.2,26.11,26.17,223878.0,20.6898,20.7135,20.6424,20.6898,223878.0
2016-03-09 15:10:00,26.17,26.24,26.14,26.19,113403.0,20.6898,20.7452,20.6661,20.7056,113403.0
2016-03-09 15:20:00,26.18,26.25,26.18,26.24,130320.0,20.6977,20.7531,20.6977,20.7452,130320.0
2016-03-09 15:30:00,26.24,26.26,26.2,26.23,206422.0,20.7452,20.761,20.7135,20.7373,206422.0
2016-03-09 15:40:00,26.24,26.27,26.18,26.19,192715.0,20.7452,20.7689,20.6977,20.7056,192715.0
2016-03-09 15:50:00,26.18,26.21,26.11,26.13,497713.0,20.6977,20.7214,20.6424,20.6582,497713.0
2016-03-10 09:30:00,26.15,26.51,25.99,26.39,492383.0,20.674,20.9586,20.5475,20.8638,492383.0
2016-03-10 09:40:00,26.4,26.78,26.36,26.75,533926.0,20.8717,21.1721,20.84,21.1484,533926.0
2016-03-10 09:50:00,26.75,26.87,26.64,26.66,435618.0,21.1484,21.2432,21.0614,21.0772,435618.0
2016-03-10 10:00:00,26.65,26.89,26.64,26.66,283771.0,21.0693,21.259,21.0614,21.0772,283771.0
2016-03-10 10:10:00,26.67,26.68,26.47,26.61,184004.0,21.0851,21.093,20.927,21.0377,184004.0
2016-03-10 10:20:00,26.61,26.75,26.54,26.54,260134.0,21.0377,21.1484,20.9823,20.9823,260134.0
2016-03-10 10:30:00,26.54,26.67,26.39,26.41,174342.0,20.9823,21.0851,20.8638,20.8796,174342.0
2016-03-10 10:40:00,26.41,26.61,26.37,26.59,454210.0,20.8796,21.0377,20.8479,21.0219,454210.0
2016-03-10 10:50:00,26.59,26.67,26.49,26.63,284318.0,21.0219,21.0851,20.9428,21.0535,284318.0
2016-03-10 11:00:00,26.63,26.69,26.53,26.54,290174.0,21.0535,21.1009,20.9744,20.9823,290174.0
2016-03-10 11:10:00,26.53,26.79,26.53,26.78,295110.0,20.9744,21.18,20.9744,21.1721,295110.0
2016-03-10 11:20:00,26.78,26.98,26.77,26.84,446423.0,21.1721,21.3302,21.1642,21.2195,446423.0
2016-03-10 11:30:00,26.83,26.94,26.78,26.92,201784.0,21.2116,21.2986,21.1721,21.2828,201784.0
2016-03-10 11:40:00,26.93,27.14,26.92,27.13,221930.0,21.2907,21.4567,21.2828,21.4488,221930.0
2016-03-10 11:50:00,27.13,27.23,27.06,27.22,213454.0,21.4488,21.5279,21.3935,21.5199,213454.0
2016-03-10 12:00:00,27.22,27.25,27.13,27.18,218622.0,21.5199,21.5437,21.4488,21.4883,218622.0
2016-03-10 12:10:00,27.18,27.25,27.17,27.2,136117.0,21.4883,21.5437,21.4804,21.5041,136117.0
2016-03-10 12:20:00,27.2,27.31,27.19,27.28,232155.0,21.5041,21.5911,21.4962,21.5674,232155.0
2016-03-10 12:30:00,27.28,27.59,27.27,27.57,440973.0,21.5674,21.8125,21.5595,21.7967,440973.0
2016-03-10 12:40:00,27.58,27.58,27.43,27.51,369130.0,21.8046,21.8046,21.686,21.7492,369130.0
2016-03-10 12:50:00,27.52,27.53,27.47,27.52,116336.0,21.7571,21.765,21.7176,21.7571,116336.0
2016-03-10 13:00:00,27.51,27.53,27.45,27.52,207766.0,21.7492,21.765,21.7018,21.7571,207766.0
2016-03-10 13:10:00,27.52,27.55,27.48,27.52,116982.0,21.7571,21.7808,21.7255,21.7571,116982.0
2016-03-10 13:20:00,27.51,27.55,27.49,27.53,132233.0,21.7492,21.7808,21.7334,21.765,132233.0
2016-03-10 13:30:00,27.52,27.62,27.51,27.53,116710.0,21.7571,21.8362,21.7492,21.765,116710.0
2016-03-10 13:40:00,27.54,27.54,27.49,27.5,92695.0,21.7729,21.7729,21.7334,21.7413,92695.0
2016-03-10 13:50:00,27.51,27.52,27.3,27.32,509002.0,21.7492,21.7571,21.5832,21.599,509002.0
2016-03-10 14:00:00,27.32,27.37,27.19,27.22,143473.0,21.599,21.6385,21.4962,21.5199,143473.0
2016-03-10 14:10:00,27.22,27.41,27.21,27.37,111100.0,21.5199,21.6702,21.512,21.6385,111100.0
2016-03-10 14:20:00,27.37,27.4,27.24,27.25,98700.0,21.6385,21.6623,21.5358,21.5437,98700.0
2016-03-10 14:30:00,27.26,27.3,27.2,27.27,96457.0,21.5516,21.5832,21.5041,21.5595,96457.0
2016-03-10 14:40:00,27.26,27.29,27.05,27.09,203840.0,21.5516,21.5753,21.3855,21.4172,203840.0
2016-03-10 14:50:00,27.09,27.23,27.05,27.15,203869.0,21.4172,21.5279,21.3855,21.4646,203869.0
2016-03-10 15:00:00,27.16,27.28,27.09,27.23,187555.0,21.4725,21.5674,21.4172,21.5279,187555.0
2016-03-10 15:10:00,27.23,27.28,27.2,27.23,119196.0,21.5279,21.5674,21.5041,21.5279,119196.0
2016-03-10 15:20:00,27.23,27.27,27.16,27.19,161716.0,21.5279,21.5595,21.4725,21.4962,161716.0
2016-03-10 15:30:00,27.19,27.22,27.15,27.17,123922.0,21.4962,21.5199,21.4646,21.4804,123922.0
2016-03-10 15:40:00,27.18,27.26,27.14,27.18,252918.0,21.4883,21.5516,21.4567,21.4883,252918.0
2016-03-10 15:50:00,27.17,27.37,27.16,27.36,743331.0,21.4804,21.6385,21.4725,21.6306,743331.0
2016-03-11 09:30:00,27.15,27.49,27.05,27.14,406933.0,21.4646,21.7334,21.3855,21.4567,406933.0
2016-03-11 09:40:00,27.13,27.21,27.01,27.14,330303.0,21.4488,21.512,21.3539,21.4567,330303.0
2016-03-11 09:50:00,27.14,27.18,26.9,26.93,417488.0,21.4567,21.4883,21.267,21.2907,417488.0
2016-03-11 10:00:00,26.93,27.17,26.85,27.13,240675.0,21.2907,21.4804,21.2274,21.4488,240675.0
2016-03-11 10:10:00,27.13,27.19,26.94,27.0,223774.0,21.4488,21.4962,21.2986,21.346,223774.0
2016-03-11 10:20:00,26.99,26.99,26.74,26.91,363740.0,21.3381,21.3381,21.1405,21.2749,363740.0
2016-03-11 10:30:00,26.9,27.0,26.8,26.85,279834.0,21.267,21.346,21.1879,21.2274,279834.0
2016-03-11 10:40:00,26.86,27.0,26.83,26.89,160248.0,21.2353,21.346,21.2116,21.259,160248.0
2016-03-11 10:50:00,26.89,26.95,26.83,26.86,189553.0,21.259,21.3065,21.2116,21.2353,189553.0
2016-03-11 11:00:00,26.86,26.88,26.66,26.66,223175.0,21.2353,21.2511,21.0772,21.0772,223175.0
2016-03-11 11:10:00,26.66,26.89,26.65,26.87,132217.0,21.0772,21.259,21.0693,21.2432,132217.0
2016-03-11 11:20:00,26.87,26.98,26.82,26.97,114233.0,21.2432,21.3302,21.2037,21.3223,114233.0
2016-03-11 11:30:00,26.96,27.09,26.96,27.0,156350.0,21.3144,21.4172,21.3144,21.346,156350.0
2016-03-11 11:40:00,27.01,27.1,26.87,27.09,198705.0,21.3539,21.4251,21.2432,21.4172,198705.0
2016-03-11 11:50:00,27.1,27.16,27.07,27.08,160413.0,21.4251,21.4725,21.4014,21.4093,160413.0
2016-03-11 12:00:00,27.09,27.1,26.9,26.94,187452.0,21.4172,21.4251,21.267,21.2986,187452.0
2016-03-11 12:10:00,26.95,27.04,26.87,27.04,172810.0,21.3065,21.3776,21.2432,21.3776,172810.0
2016-03-11 12:20:00,27.05,27.08,26.98,27.05,129087.0,21.3855,21.4093,21.3302,21.3855,129087.0
2016-03-11 12:30:00,27.05,27.06,26.94,26.95,60474.0,21.3855,21.3935,21.2986,21.3065,60474.0
2016-03-11 12:40:00,26.96,27.05,26.91,27.02,67517.0,21.3144,21.3855,21.2749,21.3618,67517.0
2016-03-11 12:50:00,27.01,27.11,26.98,27.08,72337.0,21.3539,21.433,21.3302,21.4093,72337.0
2016-03-11 13:00:00,27.07,27.09,27.0,27.03,48868.0,21.4014,21.4172,21.346,21.3697,48868.0
2016-03-11 13:10:00,27.04,27.04,26.88,26.92,297492.0,21.3776,21.3776,21.2511,21.2828,297492.0
2016-03-11 13:20:00,26.92,26.96,26.85,26.88,155304.0,21.2828,21.3144,21.2274,21.2511,155304.0
2016-03-11 13:30:00,26.89,26.91,26.78,26.8,153211.0,21.259,21.2749,21.1721,21.1879,153211.0
2016-03-11 13:40:00,26.8,26.83,26.77,26.83,141921.0,21.1879,21.2116,21.1642,21.2116,141921.0
2016-03-11 13:50:00,26.83,26.84,26.75,26.82,96632.0,21.2116,21.2195,21.1484,21.2037,96632.0
2016-03-11 14:00:00,26.82,26.84,26.8,26.82,97495.0,21.2037,21.2195,21.1879,21.2037,97495.0
2016-03-11 14:10:00,26.83,26.85,26.78,26.8,59194.0,21.2116,21.2274,21.1721,21.1879,59194.0
2016-03-11 14:20:00,26.8,26.84,26.79,26.81,106922.0,21.1879,21.2195,21.18,21.1958,106922.0
2016-03-11 14:30:00,26.81,26.84,26.8,26.8,94558.0,21.1958,21.2195,21.1879,21.1879,94558.0
2016-03-11 14:40:00,26.8,26.82,26.7,26.73,173045.0,21.1879,21.2037,21.1088,21.1326,173045.0
2016-03-11 14:50:00,26.73,26.73,26.6,26.66,275153.0,21.1326,21.1326,21.0298,21.0772,275153.0
2016-03-11 15:00:00,26.66,26.69,26.54,26.55,182613.0,21.0772,21.1009,20.9823,20.9902,182613.0
2016-03-11 15:10:00,26.55,26.61,26.53,26.54,190937.0,20.9902,21.0377,20.9744,20.9823,190937.0
2016-03-11 15:20:00,26.54,26.57,26.38,26.49,472503.0,20.9823,21.0061,20.8558,20.9428,472503.0
2016-03-11 15:30:00,26.49,26.53,26.46,26.5,236572.0,20.9428,20.9744,20.9191,20.9507,236572.0
2016-03-11 15:40:00,26.5,26.62,26.49,26.62,373641.0,20.9507,21.0456,20.9428,21.0456,373641.0
2016-03-11 15:50:00,26.62,26.69,26.58,26.67,802493.0,21.0456,21.1009,21.014,21.0851,802493.0
2016-03-14 09:30:00,26.86,27.13,26.79,26.89,267936.0,21.2353,21.4488,21.18,21.259,267936.0
2016-03-14 09:40:00,26.89,26.92,26.54,26.57,253740.0,21.259,21.2828,20.9823,21.0061,253740.0
2016-03-14 09:50:00,26.56,26.6,26.31,26.45,260573.0,20.9982,21.0298,20.8005,20.9112,260573.0
2016-03-14 10:00:00,26.45,26.61,26.27,26.59,206222.0,20.9112,21.0377,20.7689,21.0219,206222.0
2016-03-14 10:10:00,26.61,26.71,26.51,26.6,291848.0,21.0377,21.1167,20.9586,21.0298,291848.0
2016-03-14 10:20:00,26.6,26.75,26.5,26.71,132595.0,21.0298,21.1484,20.9507,21.1167,132595.0
2016-03-14 10:30:00,26.71,26.78,26.65,26.68,108284.0,21.1167,21.1721,21.0693,21.093,108284.0
2016-03-14 10:40:00,26.69,26.8,26.68,26.73,105991.0,21.1009,21.1879,21.093,21.1326,105991.0
2016-03-14 10:50:00,26.74,26.74,26.42,26.43,201442.0,21.1405,21.1405,20.8875,20.8954,201442.0
2016-03-14 11:00:00,26.42,26.46,26.33,26.37,207039.0,20.8875,20.9191,20.8163,20.8479,207039.0
2016-03-14 11:10:00,26.37,26.5,26.27,26.47,149158.0,20.8479,20.9507,20.7689,20.927,149158.0
2016-03-14 11:20:00,26.47,26.53,26.41,26.41,89990.0,20.927,20.9744,20.8796,20.8796,89990.0
2016-03-14 11:30:00,26.42,26.42,26.3,26.35,83906.0,20.8875,20.8875,20.7926,20.8321,83906.0
2016-03-14 11:40:00,26.34,26.36,26.28,26.31,64834.0,20.8242,20.84,20.7768,20.8005,64834.0
2016-03-14 11:50:00,26.32,26.38,26.3,26.33,97632.0,20.8084,20.8558,20.7926,20.8163,97632.0
2016-03-14 12:00:00,26.34,26.39,26.23,26.32,135571.0,20.8242,20.8638,20.7373,20.8084,135571.0
2016-03-14 12:10:00,26.31,26.34,26.21,26.21,65117.0,20.8005,20.8242,20.7214,20.7214,65117.0
2016-03-14 12:20:00,26.22,26.28,26.16,26.2,145107.0,20.7294,20.7768,20.6819,20.7135,145107.0
2016-03-14 12:30:00,26.21,26.28,26.16,26.2,173993.0,20.7214,20.7768,20.6819,20.7135,173993.0
2016-03-14 12:40:00,26.2,26.38,26.19,26.37,121404.0,20.7135,20.8558,20.7056,20.8479,121404.0
2016-03-14 12:50:00,26.38,26.44,26.34,26.37,117028.0,20.8558,20.9033,20.8242,20.8479,117028.0
2016-03-14 13:00:00,26.37,26.4,26.32,26.34,59884.0,20.8479,20.8717,20.8084,20.8242,59884.0
2016-03-14 13:10:00,26.34,26.37,26.26,26.37,56113.0,20.8242,20.8479,20.761,20.8479,56113.0
2016-03-14 13:20:00,26.38,26.5,26.37,26.47,125363.0,20.8558,20.9507,20.8479,20.927,125363.0
2016-03-14 13:30:00,26.46,26.49,26.32,26.34,90062.0,20.9191,20.9428,20.8084,20.8242,90062.0
2016-03-14 13:40:00,26.35,26.37,26.23,26.28,104167.0,20.8321,20.8479,20.7373,20.7768,104167.0
2016-03-14 13:50:00,26.27,26.29,26.16,26.18,102052.0,20.7689,20.7847,20.6819,20.6977,102052.0
2016-03-14 14:00:00,26.18,26.27,26.17,26.25,87820.0,20.6977,20.7689,20.6898,20.7531,87820.0
2016-03-14 14:10:00,26.25,26.26,26.13,26.14,200266.0,20.7531,20.761,20.6582,20.6661,200266.0
2016-03-14 14:20:00,26.14,26.21,26.08,26.19,141758.0,20.6661,20.7214,20.6187,20.7056,141758.0
2016-03-14 14:30:00,26.2,26.43,26.2,26.37,176953.0,20.7135,20.8954,20.7135,20.8479,176953.0
2016-03-14 14:40:00,26.38,26.42,26.26,26.27,94836.0,20.8558,20.8875,20.761,20.7689,94836.0
2016-03-14 14:50:00,26.26,26.29,26.22,26.25,79394.0,20.761,20.7847,20.7294,20.7531,79394.0
2016-03-14 15:00:00,26.24,26.25,26.2,26.21,84071.0,20.7452,20.7531,20.7135,20.7214,84071.0
2016-03-14 15:10:00,26.2,26.29,26.19,26.25,151816.0,20.7135,20.7847,20.7056,20.7531,151816.0
2016-03-14 15:20:00,26.25,26.25,26.2,26.21,136426.0,20.7531,20.7531,20.7135,20.7214,136426.0
2016-03-14 15:30:00,26.21,26.26,26.16,26.18,194499.0,20.7214,20.761,20.6819,20.6977,194499.0
2016-03-14 15:40:00,26.18,26.19,26.12,26.14,183299.0,20.6977,20.7056,20.6503,20.6661,183299.0
2016-03-14 15:50:00,26.14,26.2,26.11,26.12,586926.0,20.6661,20.7135,20.6424,20.6503,586926.0
2016-03-15 09:30:00,25.87,26.27,25.84,26.27,266674.0,20.4526,20.7689,20.4289,20.7689,266674.0
2016-03-15 09:40:00,26.26,26.39,25.99,26.0,254921.0,20.761,20.8638,20.5475,20.5554,254921.0
2016-03-15 09:50:00,26.0,26.2,25.96,26.03,179692.0,20.5554,20.7135,20.5238,20.5791,179692.0
2016-03-15 10:00:00,26.03,26.27,26.0,26.23,219515.0,20.5791,20.7689,20.5554,20.7373,219515.0
2016-03-15 10:10:00,26.23,26.24,26.08,26.12,169060.0,20.7373,20.7452,20.6187,20.6503,169060.0
2016-03-15 10:20:00,26.12,26.28,26.09,26.12,246921.0,20.6503,20.7768,20.6266,20.6503,246921.0
2016-03-15 10:30:00,26.11,26.17,26.0,26.13,138986.0,20.6424,20.6898,20.5554,20.6582,138986.0
2016-03-15 10:40:00,26.13,26.17,26.1,26.17,104951.0,20.6582,20.6898,20.6345,20.6898,104951.0
2016-03-15 10:50:00,26.17,26.18,26.1,26.14,209247.0,20.6898,20.6977,20.6345,20.6661,209247.0
2016-03-15 11:00:00,26.14,26.17,26.01,26.04,124077.0,20.6661,20.6898,20.5633,20.587,124077.0
2016-03-15 11:10:00,26.05,26.06,25.98,26.02,149234.0,20.595,20.6029,20.5396,20.5712,149234.0
2016-03-15 11:20:00,26.01,26.06,25.97,26.04,153706.0,20.5633,20.6029,20.5317,20.587,153706.0
2016-03-15 11:30:00,26.04,26.14,26.02,26.1,84755.0,20.587,20.6661,20.5712,20.6345,84755.0
2016-03-15 11:40:00,26.09,26.18,26.06,26.08,153576.0,20.6266,20.6977,20.6029,20.6187,153576.0
2016-03-15 11:50:00,26.08,26.14,26.05,26.11,132498.0,20.6187,20.6661,20.595,20.6424,132498.0
2016-03-15 12:00:00,26.11,26.18,26.05,26.15,169589.0,20.6424,20.6977,20.595,20.674,169589.0
2016-03-15 12:10:00,26.16,26.24,26.14,26.17,96788.0,20.6819,20.7452,20.6661,20.6898,96788.0
2016-03-15 12:20:00,26.17,26.22,26.06,26.17,101797.0,20.6898,20.7294,20.6029,20.6898,101797.0
2016-03-15 12:30:00,26.16,26.21,26.13,26.16,87502.0,20.6819,20.7214,20.6582,20.6819,87502.0
2016-03-15 12:40:00,26.17,26.18,26.11,26.15,74397.0,20.6898,20.6977,20.6424,20.674,74397.0
2016-03-15 12:50:00,26.15,26.2,26.14,26.18,98609.0,20.674,20.7135,20.6661,20.6977,98609.0
2016-03-15 13:00:00,26.18,26.26,26.13,26.18,112280.0,20.6977,20.761,20.6582,20.6977,112280.0
2016-03-15 13:10:00,26.18,26.3,26.17,26.24,98338.0,20.6977,20.7926,20.6898,20.7452,98338.0
2016-03-15 13:20:00,26.24,26.37,26.24,26.29,86753.0,20.7452,20.8479,20.7452,20.7847,86753.0
2016-03-15 13:30:00,26.3,26.31,26.22,26.27,61289.0,20.7926,20.8005,20.7294,20.7689,61289.0
2016-03-15 13:40:00,26.27,26.34,26.26,26.27,59368.0,20.7689,20.8242,20.761,20.7689,59368.0
2016-03-15 13:50:00,26.27,26.36,26.24,26.35,74609.0,20.7689,20.84,20.7452,20.8321,74609.0
2016-03-15 14:00:00,26.35,26.38,26.32,26.37,78639.0,20.8321,20.8558,20.8084,20.8479,78639.0
2016-03-15 14:10:00,26.37,26.38,26.31,26.37,90756.0,20.8479,20.8558,20.8005,20.8479,90756.0
2016-03-15 14:20:00,26.37,26.37,26.26,26.32,80180.0,20.8479,20.8479,20.761,20.8084,80180.0
2016-03-15 14:30:00,26.32,26.38,26.31,26.33,88752.0,20.8084,20.8558,20.8005,20.8163,88752.0
2016-03-15 14:40:00,26.32,26.38,26.31,26.36,124351.0,20.8084,20.8558,20.8005,20.84,124351.0
2016-03-15 14:50:00,26.37,26.38,26.34,26.36,103276.0,20.8479,20.8558,20.8242,20.84,103276.0
2016-03-15 15:00:00,26.36,26.4,26.35,26.38,165694.0,20.84,20.8717,20.8321,20.8558,165694.0
2016-03-15 15:10:00,26.39,26.45,26.38,26.42,126138.0,20.8638,20.9112,20.8558,20.8875,126138.0
2016-03-15 15:20:00,26.42,26.46,26.36,26.38,160897.0,20.8875,20.9191,20.84,20.8558,160897.0
2016-03-15 15:30:00,26.38,26.44,26.37,26.43,224526.0,20.8558,20.9033,20.8479,20.8954,224526.0
2016-03-15 15:40:00,26.43,26.48,26.38,26.39,341132.0,20.8954,20.9349,20.8558,20.8638,341132.0
2016-03-15 15:50:00,26.39,26.42,26.33,26.38,684280.0,20.8638,20.8875,20.8163,20.8558,684280.0
2016-03-16 09:30:00,26.16,26.4,26.1,26.25,207047.0,20.6819,20.8717,20.6345,20.7531,207047.0
2016-03-16 09:40:00,26.23,26.4,26.14,26.29,185416.0,20.7373,20.8717,20.6661,20.7847,185416.0
2016-03-16 09:50:00,26.29,26.33,26.08,26.14,372928.0,20.7847,20.8163,20.6187,20.6661,372928.0
2016-03-16 10:00:00,26.14,26.26,26.06,26.12,189908.0,20.6661,20.761,20.6029,20.6503,189908.0
2016-03-16 10:10:00,26.12,26.17,25.98,26.05,166590.0,20.6503,20.6898,20.5396,20.595,166590.0
2016-03-16 10:20:00,26.04,26.04,25.91,26.0,199054.0,20.587,20.587,20.4843,20.5554,199054.0
2016-03-16 10:30:00,26.0,26.04,25.96,26.0,285846.0,20.5554,20.587,20.5238,20.5554,285846.0
2016-03-16 10:40:00,26.0,26.02,25.9,25.91,327086.0,20.5554,20.5712,20.4764,20.4843,327086.0
2016-03-16 10:50:00,25.92,25.97,25.81,25.88,205385.0,20.4922,20.5317,20.4052,20.4606,205385.0
2016-03-16 11:00:00,25.89,25.94,25.76,25.8,237035.0,20.4685,20.508,20.3657,20.3973,237035.0
2016-03-16 11:10:00,25.8,25.89,25.77,25.87,96927.0,20.3973,20.4685,20.3736,20.4526,96927.0
2016-03-16 11:20:00,25.88,25.92,25.8,25.8,97183.0,20.4606,20.4922,20.3973,20.3973,97183.0
2016-03-16 11:30:00,25.8,25.89,25.74,25.89,91840.0,20.3973,20.4685,20.3499,20.4685,91840.0
2016-03-16 11:40:00,25.89,25.9,25.67,25.69,186644.0,20.4685,20.4764,20.2945,20.3103,186644.0
2016-03-16 11:50:00,25.68,25.68,25.59,25.59,140858.0,20.3024,20.3024,20.2313,20.2313,140858.0
2016-03-16 12:00:00,25.6,25.75,25.59,25.72,156534.0,20.2392,20.3578,20.2313,20.3341,156534.0
2016-03-16 12:10:00,25.71,25.75,25.67,25.68,78277.0,20.3261,20.3578,20.2945,20.3024,78277.0
2016-03-16 12:20:00,25.69,25.7,25.46,25.51,507514.0,20.3103,20.3182,20.1285,20.168,507514.0
2016-03-16 12:30:00,25.5,25.62,25.48,25.62,171540.0,20.1601,20.255,20.1443,20.255,171540.0
2016-03-16 12:40:00,25.62,25.78,25.53,25.77,346934.0,20.255,20.3815,20.1838,20.3736,346934.0
2016-03-16 12:50:00,25.76,25.86,25.74,25.79,125562.0,20.3657,20.4447,20.3499,20.3894,125562.0
2016-03-16 13:00:00,25.79,25.8,25.7,25.71,96076.0,20.3894,20.3973,20.3182,20.3261,96076.0
2016-03-16 13:10:00,25.72,25.72,25.61,25.62,99824.0,20.3341,20.3341,20.2471,20.255,99824.0
2016-03-16 13:20:00,25.63,25.69,25.59,25.59,79226.0,20.2629,20.3103,20.2313,20.2313,79226.0
2016-03-16 13:30:00,25.6,25.65,25.57,25.57,90266.0,20.2392,20.2787,20.2155,20.2155,90266.0
2016-03-16 13:40:00,25.58,25.66,25.53,25.65,159148.0,20.2234,20.2866,20.1838,20.2787,159148.0
2016-03-16 13:50:00,25.65,25.85,25.64,25.8,125818.0,20.2787,20.4368,20.2708,20.3973,125818.0
2016-03-16 14:00:00,25.81,26.25,25.8,26.22,1042498.0,20.4052,20.7531,20.3973,20.7294,1042498.0
2016-03-16 14:10:00,26.23,26.48,26.15,26.36,1172850.0,20.7373,20.9349,20.674,20.84,1172850.0
2016-03-16 14:20:00,26.37,26.66,26.28,26.64,1101343.0,20.8479,21.0772,20.7768,21.0614,1101343.0
2016-03-16 14:30:00,26.64,26.94,26.46,26.89,580118.0,21.0614,21.2986,20.9191,21.259,580118.0
2016-03-16 14:40:00,26.9,27.17,26.85,27.1,535072.0,21.267,21.4804,21.2274,21.4251,535072.0
2016-03-16 14:50:00,27.11,27.2,26.99,26.99,323741.0,21.433,21.5041,21.3381,21.3381,323741.0
2016-03-16 15:00:00,26.99,27.1,26.96,27.05,339097.0,21.3381,21.4251,21.3144,21.3855,339097.0
2016-03-16 15:10:00,27.06,27.26,27.03,27.23,524833.0,21.3935,21.5516,21.3697,21.5279,524833.0
2016-03-16 15:20:00,27.22,27.4,27.2,27.39,412435.0,21.5199,21.6623,21.5041,21.6543,412435.0
2016-03-16 15:30:00,27.39,27.5,27.36,27.43,759119.0,21.6543,21.7413,21.6306,21.686,759119.0
2016-03-16 15:40:00,27.44,27.55,27.42,27.54,453993.0,21.6939,21.7808,21.6781,21.7729,453993.0
2016-03-16 15:50:00,27.53,27.65,27.52,27.57,859908.0,21.765,21.8599,21.7571,21.7967,859908.0
2016-03-17 09:30:00,27.84,28.21,27.7,27.81,676913.0,22.0101,22.3026,21.8994,21.9864,676913.0
2016-03-17 09:40:00,27.8,27.8,27.46,27.72,373226.0,21.9785,21.9785,21.7097,21.9152,373226.0
2016-03-17 09:50:00,27.72,27.79,27.6,27.79,193779.0,21.9152,21.9706,21.8204,21.9706,193779.0
2016-03-17 10:00:00,27.8,28.06,27.8,28.04,196883.0,21.9785,22.184,21.9785,22.1682,196883.0
2016-03-17 10:10:00,28.03,28.09,27.8,27.95,241142.0,22.1603,22.2078,21.9785,22.0971,241142.0
2016-03-17 10:20:00,27.94,27.97,27.63,27.72,262105.0,22.0892,22.1129,21.8441,21.9152,262105.0
2016-03-17 10:30:00,27.72,27.95,27.71,27.92,185659.0,21.9152,22.0971,21.9073,22.0734,185659.0
2016-03-17 10:40:00,27.93,28.1,27.9,28.0,209250.0,22.0813,22.2157,22.0575,22.1366,209250.0
2016-03-17 10:50:00,28.0,28.2,27.98,28.19,200854.0,22.1366,22.2947,22.1208,22.2868,200854.0
2016-03-17 11:00:00,28.19,28.3,28.17,28.24,211536.0,22.2868,22.3738,22.271,22.3264,211536.0
2016-03-17 11:10:00,28.24,28.3,28.09,28.25,201391.0,22.3264,22.3738,22.2078,22.3343,201391.0
2016-03-17 11:20:00,28.25,28.35,28.15,28.16,196919.0,22.3343,22.4133,22.2552,22.2631,196919.0
2016-03-17 11:30:00,28.14,28.28,28.06,28.09,254908.0,22.2473,22.358,22.184,22.2078,254908.0
2016-03-17 11:40:00,28.08,28.08,27.84,27.88,401543.0,22.1999,22.1999,22.0101,22.0417,401543.0
2016-03-17 11:50:00,27.88,28.05,27.85,28.01,180835.0,22.0417,22.1761,22.018,22.1445,180835.0
2016-03-17 12:00:00,28.02,28.14,27.99,28.14,147920.0,22.1524,22.2473,22.1287,22.2473,147920.0
2016-03-17 12:10:00,28.14,28.22,28.11,28.2,145199.0,22.2473,22.3105,22.2236,22.2947,145199.0
2016-03-17 12:20:00,28.19,28.26,28.16,28.19,97984.0,22.2868,22.3422,22.2631,22.2868,97984.0
2016-03-17 12:30:00,28.19,28.32,28.16,28.29,124935.0,22.2868,22.3896,22.2631,22.3659,124935.0
2016-03-17 12:40:00,28.28,28.38,28.27,28.3,139753.0,22.358,22.437,22.3501,22.3738,139753.0
2016-03-17 12:50:00,28.31,28.4,28.3,28.3,158019.0,22.3817,22.4528,22.3738,22.3738,158019.0
2016-03-17 13:00:00,28.3,28.31,28.19,28.19,264998.0,22.3738,22.3817,22.2868,22.2868,264998.0
2016-03-17 13:10:00,28.19,28.2,27.97,27.98,86628.0,22.2868,22.2947,22.1129,22.1208,86628.0
2016-03-17 13:20:00,27.98,28.18,27.97,28.17,140310.0,22.1208,22.2789,22.1129,22.271,140310.0
2016-03-17 13:30:00,28.18,28.22,28.05,28.07,93372.0,22.2789,22.3105,22.1761,22.1919,93372.0
2016-03-17 13:40:00,28.06,28.08,27.98,28.03,119796.0,22.184,22.1999,22.1208,22.1603,119796.0
2016-03-17 13:50:00,28.04,28.09,27.96,28.03,125598.0,22.1682,22.2078,22.105,22.1603,125598.0
2016-03-17 14:00:00,28.03,28.08,27.99,28.08,172091.0,22.1603,22.1999,22.1287,22.1999,172091.0
2016-03-17 14:10:00,28.08,28.14,28.03,28.05,127320.0,22.1999,22.2473,22.1603,22.1761,127320.0
2016-03-17 14:20:00,28.03,28.11,28.01,28.01,96000.0,22.1603,22.2236,22.1445,22.1445,96000.0
2016-03-17 14:30:00,28.01,28.08,27.76,27.87,316022.0,22.1445,22.1999,21.9469,22.0338,316022.0
2016-03-17 14:40:00,27.86,27.87,27.57,27.67,196827.0,22.0259,22.0338,21.7967,21.8757,196827.0
2016-03-17 14:50:00,27.68,27.72,27.57,27.64,145629.0,21.8836,21.9152,21.7967,21.852,145629.0
2016-03-17 15:00:00,27.64,27.71,27.52,27.59,134487.0,21.852,21.9073,21.7571,21.8125,134487.0
2016-03-17 15:10:00,27.59,27.68,27.49,27.58,184367.0,21.8125,21.8836,21.7334,21.8046,184367.0
2016-03-17 15:20:00,27.58,27.61,27.5,27.54,190945.0,21.8046,21.8283,21.7413,21.7729,190945.0
2016-03-17 15:30:00,27.55,27.61,27.48,27.56,258707.0,21.7808,21.8283,21.7255,21.7887,258707.0
2016-03-17 15:40:00,27.56,27.56,27.41,27.43,339268.0,21.7887,21.7887,21.6702,21.686,339268.0
2016-03-17 15:50:00,27.43,27.49,27.4,27.48,701043.0,21.686,21.7334,21.6623,21.7255,701043.0
2016-03-18 09:30:00,27.46,27.85,27.42,27.76,744631.0,21.7097,22.018,21.6781,21.9469,744631.0
2016-03-18 09:40:00,27.77,28.01,27.7,28.01,324415.0,21.9548,22.1445,21.8994,22.1445,324415.0
2016-03-18 09:50:00,28.02,28.05,27.8,28.01,222087.0,22.1524,22.1761,21.9785,22.1445,222087.0
2016-03-18 10:00:00,28.0,28.05,27.93,28.0,244457.0,22.1366,22.1761,22.0813,22.1366,244457.0
2016-03-18 10:10:00,28.0,28.03,27.79,27.8,191608.0,22.1366,22.1603,21.9706,21.9785,191608.0
2016-03-18 10:20:00,27.8,27.81,27.66,27.69,199554.0,21.9785,21.9864,21.8678,21.8915,199554.0
2016-03-18 10:30:00,27.68,27.94,27.68,27.89,157371.0,21.8836,22.0892,21.8836,22.0496,157371.0
2016-03-18 10:40:00,27.89,28.0,27.83,27.96,187739.0,22.0496,22.1366,22.0022,22.105,187739.0
2016-03-18 10:50:00,27.96,28.05,27.86,27.88,192856.0,22.105,22.1761,22.0259,22.0417,192856.0
2016-03-18 11:00:00,27.89,27.93,27.87,27.88,159594.0,22.0496,22.0813,22.0338,22.0417,159594.0
2016-03-18 11:10:00,27.88,27.93,27.79,27.87,121192.0,22.0417,22.0813,21.9706,22.0338,121192.0
2016-03-18 11:20:00,27.86,27.95,27.81,27.82,82293.0,22.0259,22.0971,21.9864,21.9943,82293.0
2016-03-18 11:30:00,27.83,27.92,27.82,27.9,103931.0,22.0022,22.0734,21.9943,22.0575,103931.0
2016-03-18 11:40:00,27.91,27.92,27.84,27.88,108591.0,22.0655,22.0734,22.0101,22.0417,108591.0
2016-03-18 11:50:00,27.88,28.05,27.88,28.05,207339.0,22.0417,22.1761,22.0417,22.1761,207339.0
2016-03-18 12:00:00,28.04,28.14,28.03,28.13,158114.0,22.1682,22.2473,22.1603,22.2394,158114.0
2016-03-18 12:10:00,28.13,28.2,28.11,28.18,167328.0,22.2394,22.2947,22.2236,22.2789,167328.0
2016-03-18 12:20:00,28.18,28.23,28.05,28.07,179280.0,22.2789,22.3184,22.1761,22.1919,179280.0
2016-03-18 12:30:00,28.06,28.15,28.01,28.05,216276.0,22.184,22.2552,22.1445,22.1761,216276.0
2016-03-18 12:40:00,28.05,28.06,27.96,27.96,171976.0,22.1761,22.184,22.105,22.105,171976.0
2016-03-18 12:50:00,27.96,27.99,27.87,27.97,122967.0,22.105,22.1287,22.0338,22.1129,122967.0
2016-03-18 13:00:00,27.97,28.05,27.95,27.96,122113.0,22.1129,22.1761,22.0971,22.105,122113.0
2016-03-18 13:10:00,27.96,27.96,27.86,27.94,79946.0,22.105,22.105,22.0259,22.0892,79946.0
2016-03-18 13:20:00,27.93,27.98,27.87,27.93,358913.0,22.0813,22.1208,22.0338,22.0813,358913.0
2016-03-18 13:30:00,27.92,27.99,27.91,27.98,135880.0,22.0734,22.1287,22.0655,22.1208,135880.0
2016-03-18 13:40:00,27.98,28.16,27.92,28.11,174736.0,22.1208,22.2631,22.0734,22.2236,174736.0
2016-03-18 13:50:00,28.11,28.22,28.09,28.14,194732.0,22.2236,22.3105,22.2078,22.2473,194732.0
2016-03-18 14:00:00,28.14,28.2,28.13,28.14,113629.0,22.2473,22.2947,22.2394,22.2473,113629.0
2016-03-18 14:10:00,28.14,28.28,28.13,28.19,152772.0,22.2473,22.358,22.2394,22.2868,152772.0
2016-03-18 14:20:00,28.18,28.23,28.12,28.21,140564.0,22.2789,22.3184,22.2315,22.3026,140564.0
2016-03-18 14:30:00,28.21,28.23,28.11,28.11,120456.0,22.3026,22.3184,22.2236,22.2236,120456.0
2016-03-18 14:40:00,28.11,28.21,28.09,28.21,105371.0,22.2236,22.3026,22.2078,22.3026,105371.0
2016-03-18 14:50:00,28.2,28.21,28.08,28.15,130575.0,22.2947,22.3026,22.1999,22.2552,130575.0
2016-03-18 15:00:00,28.16,28.17,28.09,28.11,180879.0,22.2631,22.271,22.2078,22.2236,180879.0
2016-03-18 15:10:00,28.11,28.18,28.1,28.16,117490.0,22.2236,22.2789,22.2157,22.2631,117490.0
2016-03-18 15:20:00,28.16,28.21,28.11,28.12,153440.0,22.2631,22.3026,22.2236,22.2315,153440.0
2016-03-18 15:30:00,28.12,28.16,28.03,28.08,164930.0,22.2315,22.2631,22.1603,22.1999,164930.0
2016-03-18 15:40:00,28.07,28.09,27.87,27.91,387105.0,22.1919,22.2078,22.0338,22.0655,387105.0
2016-03-18 15:50:00,27.92,27.93,27.79,27.8,805594.0,22.0734,22.0813,21.9706,21.9785,805594.0
2016-03-21 09:30:00,27.63,27.99,27.5,27.93,281899.0,21.8441,22.1287,21.7413,22.0813,281899.0
2016-03-21 09:40:00,27.91,28.04,27.77,27.9,304310.0,22.0655,22.1682,21.9548,22.0575,304310.0
2016-03-21 09:50:00,27.89,28.09,27.89,28.03,199525.0,22.0496,22.2078,22.0496,22.1603,199525.0
2016-03-21 10:00:00,28.04,28.05,27.82,27.95,216695.0,22.1682,22.1761,21.9943,22.0971,216695.0
2016-03-21 10:10:00,27.94,27.99,27.84,27.86,128315.0,22.0892,22.1287,22.0101,22.0259,128315.0
2016-03-21 10:20:00,27.85,27.87,27.7,27.8,189146.0,22.018,22.0338,21.8994,21.9785,189146.0
2016-03-21 10:30:00,27.8,27.85,27.68,27.71,108191.0,21.9785,22.018,21.8836,21.9073,108191.0
2016-03-21 10:40:00,27.7,27.7,27.49,27.51,174041.0,21.8994,21.8994,21.7334,21.7492,174041.0
2016-03-21 10:50:00,27.52,27.52,27.4,27.5,109092.0,21.7571,21.7571,21.6623,21.7413,109092.0
2016-03-21 11:00:00,27.49,27.6,27.44,27.58,112563.0,21.7334,21.8204,21.6939,21.8046,112563.0
2016-03-21 11:10:00,27.57,27.75,27.56,27.69,110369.0,21.7967,21.939,21.7887,21.8915,110369.0
2016-03-21 11:20:00,27.69,27.74,27.52,27.55,72096.0,21.8915,21.9311,21.7571,21.7808,72096.0
2016-03-21 11:30:00,27.55,27.67,27.54,27.61,96429.0,21.7808,21.8757,21.7729,21.8283,96429.0
2016-03-21 11:40:00,27.59,27.61,27.5,27.55,87792.0,21.8125,21.8283,21.7413,21.7808,87792.0
2016-03-21 11:50:00,27.56,27.77,27.55,27.72,115146.0,21.7887,21.9548,21.7808,21.9152,115146.0
2016-03-21 12:00:00,27.72,27.82,27.7,27.79,84356.0,21.9152,21.9943,21.8994,21.9706,84356.0
2016-03-21 12:10:00,27.78,27.86,27.76,27.85,87817.0,21.9627,22.0259,21.9469,22.018,87817.0
2016-03-21 12:20:00,27.85,27.91,27.79,27.91,138027.0,22.018,22.0655,21.9706,22.0655,138027.0
2016-03-21 12:30:00,27.92,27.93,27.8,27.87,76742.0,22.0734,22.0813,21.9785,22.0338,76742.0
2016-03-21 12:40:00,27.86,27.87,27.77,27.84,128395.0,22.0259,22.0338,21.9548,22.0101,128395.0
2016-03-21 12:50:00,27.83,27.91,27.81,27.88,99734.0,22.0022,22.0655,21.9864,22.0417,99734.0
2016-03-21 13:00:00,27.89,27.91,27.83,27.85,92185.0,22.0496,22.0655,22.0022,22.018,92185.0
2016-03-21 13:10:00,27.83,27.85,27.73,27.75,110569.0,22.0022,22.018,21.9231,21.939,110569.0
2016-03-21 13:20:00,27.76,27.8,27.69,27.77,69211.0,21.9469,21.9785,21.8915,21.9548,69211.0
2016-03-21 13:30:00,27.78,27.83,27.72,27.8,75372.0,21.9627,22.0022,21.9152,21.9785,75372.0
2016-03-21 13:40:00,27.78,27.89,27.78,27.86,62606.0,21.9627,22.0496,21.9627,22.0259,62606.0
2016-03-21 13:50:00,27.85,27.89,27.81,27.85,47403.0,22.018,22.0496,21.9864,22.018,47403.0
2016-03-21 14:00:00,27.85,27.9,27.81,27.86,46982.0,22.018,22.0575,21.9864,22.0259,46982.0
2016-03-21 14:10:00,27.85,27.86,27.71,27.76,49868.0,22.018,22.0259,21.9073,21.9469,49868.0
2016-03-21 14:20:00,27.76,27.76,27.61,27.64,64598.0,21.9469,21.9469,21.8283,21.852,64598.0
2016-03-21 14:30:00,27.63,27.69,27.59,27.66,139834.0,21.8441,21.8915,21.8125,21.8678,139834.0
2016-03-21 14:40:00,27.66,27.73,27.65,27.68,83638.0,21.8678,21.9231,21.8599,21.8836,83638.0
2016-03-21 14:50:00,27.68,27.74,27.66,27.74,71160.0,21.8836,21.9311,21.8678,21.9311,71160.0
2016-03-21 15:00:00,27.74,27.77,27.68,27.73,70899.0,21.9311,21.9548,21.8836,21.9231,70899.0
2016-03-21 15:10:00,27.74,27.76,27.68,27.75,89110.0,21.9311,21.9469,21.8836,21.939,89110.0
2016-03-21 15:20:00,27.75,27.83,27.69,27.77,109879.0,21.939,22.0022,21.8915,21.9548,109879.0
2016-03-21 15:30:00,27.77,27.83,27.73,27.73,94849.0,21.9548,22.0022,21.9231,21.9231,94849.0
2016-03-21 15:40:00,27.73,27.74,27.65,27.67,168112.0,21.9231,21.9311,21.8599,21.8757,168112.0
2016-03-21 15:50:00,27.67,27.79,27.67,27.79,433885.0,21.8757,21.9706,21.8757,21.9706,433885.0
2016-03-22 09:30:00,28.15,28.3,28.01,28.02,348482.0,22.2552,22.3738,22.1445,22.1524,348482.0
2016-03-22 09:40:00,28.02,28.19,28.0,28.0,187398.0,22.1524,22.2868,22.1366,22.1366,187398.0
2016-03-22 09:50:00,28.0,28.15,27.87,27.89,257347.0,22.1366,22.2552,22.0338,22.0496,257347.0
2016-03-22 10:00:00,27.89,27.9,27.72,27.86,251875.0,22.0496,22.0575,21.9152,22.0259,251875.0
2016-03-22 10:10:00,27.85,27.87,27.65,27.72,159785.0,22.018,22.0338,21.8599,21.9152,159785.0
2016-03-22 10:20:00,27.73,27.94,27.68,27.87,113299.0,21.9231,22.0892,21.8836,22.0338,113299.0
2016-03-22 10:30:00,27.86,27.92,27.79,27.87,86584.0,22.0259,22.0734,21.9706,22.0338,86584.0
2016-03-22 10:40:00,27.86,27.94,27.8,27.9,75351.0,22.0259,22.0892,21.9785,22.0575,75351.0
2016-03-22 10:50:00,27.9,27.91,27.79,27.8,61998.0,22.0575,22.0655,21.9706,21.9785,61998.0
2016-03-22 11:00:00,27.82,27.93,27.79,27.84,95382.0,21.9943,22.0813,21.9706,22.0101,95382.0
2016-03-22 11:10:00,27.84,27.94,27.8,27.83,95706.0,22.0101,22.0892,21.9785,22.0022,95706.0
2016-03-22 11:20:00,27.82,27.83,27.7,27.71,121822.0,21.9943,22.0022,21.8994,21.9073,121822.0
2016-03-22 11:30:00,27.71,27.74,27.65,27.65,109930.0,21.9073,21.9311,21.8599,21.8599,109930.0
2016-03-22 11:40:00,27.64,27.64,27.37,27.4,300420.0,21.852,21.852,21.6385,21.6623,300420.0
2016-03-22 11:50:00,27.39,27.4,27.22,27.26,390711.0,21.6543,21.6623,21.5199,21.5516,390711.0
2016-03-22 12:00:00,27.26,27.48,27.23,27.36,204647.0,21.5516,21.7255,21.5279,21.6306,204647.0
2016-03-22 12:10:00,27.36,27.37,27.24,27.3,106072.0,21.6306,21.6385,21.5358,21.5832,106072.0
2016-03-22 12:20:00,27.3,27.41,27.29,27.34,109996.0,21.5832,21.6702,21.5753,21.6148,109996.0
2016-03-22 12:30:00,27.35,27.35,27.22,27.25,90965.0,21.6227,21.6227,21.5199,21.5437,90965.0
2016-03-22 12:40:00,27.24,27.24,27.1,27.1,212681.0,21.5358,21.5358,21.4251,21.4251,212681.0
2016-03-22 12:50:00,27.09,27.3,27.08,27.29,176974.0,21.4172,21.5832,21.4093,21.5753,176974.0
2016-03-22 13:00:00,27.28,27.33,27.2,27.29,110590.0,21.5674,21.6069,21.5041,21.5753,110590.0
2016-03-22 13:10:00,27.29,27.33,27.19,27.25,99271.0,21.5753,21.6069,21.4962,21.5437,99271.0
2016-03-22 13:20:00,27.25,27.36,27.25,27.32,76645.0,21.5437,21.6306,21.5437,21.599,76645.0
2016-03-22 13:30:00,27.32,27.33,27.24,27.29,57188.0,21.599,21.6069,21.5358,21.5753,57188.0
2016-03-22 13:40:00,27.29,27.29,27.18,27.2,89721.0,21.5753,21.5753,21.4883,21.5041,89721.0
2016-03-22 13:50:00,27.19,27.23,27.16,27.17,97330.0,21.4962,21.5279,21.4725,21.4804,97330.0
2016-03-22 14:00:00,27.17,27.19,27.15,27.18,72611.0,21.4804,21.4962,21.4646,21.4883,72611.0
2016-03-22 14:10:00,27.19,27.25,27.15,27.25,76360.0,21.4962,21.5437,21.4646,21.5437,76360.0
2016-03-22 14:20:00,27.24,27.29,27.22,27.22,52850.0,21.5358,21.5753,21.5199,21.5199,52850.0
2016-03-22 14:30:00,27.22,27.23,27.18,27.22,60973.0,21.5199,21.5279,21.4883,21.5199,60973.0
2016-03-22 14:40:00,27.23,27.32,27.22,27.28,51021.0,21.5279,21.599,21.5199,21.5674,51021.0
2016-03-22 14:50:00,27.28,27.29,27.24,27.29,100007.0,21.5674,21.5753,21.5358,21.5753,100007.0
2016-03-22 15:00:00,27.29,27.43,27.28,27.42,104530.0,21.5753,21.686,21.5674,21.6781,104530.0
2016-03-22 15:10:00,27.42,27.45,27.34,27.38,86004.0,21.6781,21.7018,21.6148,21.6464,86004.0
2016-03-22 15:20:00,27.38,27.42,27.36,27.37,89097.0,21.6464,21.6781,21.6306,21.6385,89097.0
2016-03-22 15:30:00,27.36,27.43,27.34,27.39,110387.0,21.6306,21.686,21.6148,21.6543,110387.0
2016-03-22 15:40:00,27.38,27.41,27.36,27.37,135072.0,21.6464,21.6702,21.6306,21.6385,135072.0
2016-03-22 15:50:00,27.38,27.4,27.36,27.39,269947.0,21.6464,21.6623,21.6306,21.6543,269947.0
2016-03-23 09:30:00,26.55,26.56,25.91,25.93,706927.0,20.9902,20.9982,20.4843,20.5001,706927.0
2016-03-23 09:40:00,25.94,26.0,25.63,25.64,607368.0,20.508,20.5554,20.2629,20.2708,607368.0
2016-03-23 09:50:00,25.64,25.66,25.44,25.56,458070.0,20.2708,20.2866,20.1127,20.2076,458070.0
2016-03-23 10:00:00,25.56,25.62,25.45,25.47,347111.0,20.2076,20.255,20.1206,20.1364,347111.0
2016-03-23 10:10:00,25.47,25.58,25.4,25.46,391831.0,20.1364,20.2234,20.0811,20.1285,391831.0
2016-03-23 10:20:00,25.46,25.47,25.25,25.34,865859.0,20.1285,20.1364,19.9625,20.0336,865859.0
2016-03-23 10:30:00,25.34,25.37,25.25,25.36,285827.0,20.0336,20.0573,19.9625,20.0494,285827.0
2016-03-23 10:40:00,25.36,25.54,25.31,25.52,388178.0,20.0494,20.1917,20.0099,20.1759,388178.0
2016-03-23 10:50:00,25.52,25.52,25.33,25.44,223864.0,20.1759,20.1759,20.0257,20.1127,223864.0
2016-03-23 11:00:00,25.44,25.44,25.29,25.37,247813.0,20.1127,20.1127,19.9941,20.0573,247813.0
2016-03-23 11:10:00,25.38,25.42,25.3,25.37,186743.0,20.0653,20.0969,20.002,20.0573,186743.0
2016-03-23 11:20:00,25.37,25.55,25.36,25.46,225737.0,20.0573,20.1997,20.0494,20.1285,225737.0
2016-03-23 11:30:00,25.45,25.57,25.38,25.52,315592.0,20.1206,20.2155,20.0653,20.1759,315592.0
2016-03-23 11:40:00,25.52,25.65,25.46,25.63,237191.0,20.1759,20.2787,20.1285,20.2629,237191.0
2016-03-23 11:50:00,25.64,25.75,25.62,25.75,268213.0,20.2708,20.3578,20.255,20.3578,268213.0
2016-03-23 12:00:00,25.75,25.77,25.45,25.47,346758.0,20.3578,20.3736,20.1206,20.1364,346758.0
2016-03-23 12:10:00,25.48,25.52,25.44,25.49,169957.0,20.1443,20.1759,20.1127,20.1522,169957.0
2016-03-23 12:20:00,25.49,25.51,25.41,25.43,188123.0,20.1522,20.168,20.089,20.1048,188123.0
2016-03-23 12:30:00,25.43,25.43,25.3,25.4,196570.0,20.1048,20.1048,20.002,20.0811,196570.0
2016-03-23 12:40:00,25.39,25.49,25.29,25.3,231585.0,20.0732,20.1522,19.9941,20.002,231585.0
2016-03-23 12:50:00,25.3,25.42,25.3,25.4,126461.0,20.002,20.0969,20.002,20.0811,126461.0
2016-03-23 13:00:00,25.4,25.45,25.36,25.41,153125.0,20.0811,20.1206,20.0494,20.089,153125.0
2016-03-23 13:10:00,25.42,25.45,25.34,25.45,302476.0,20.0969,20.1206,20.0336,20.1206,302476.0
2016-03-23 13:20:00,25.44,25.46,25.36,25.39,241612.0,20.1127,20.1285,20.0494,20.0732,241612.0
2016-03-23 13:30:00,25.38,25.41,25.28,25.32,163108.0,20.0653,20.089,19.9862,20.0178,163108.0
2016-03-23 13:40:00,25.32,25.34,25.18,25.21,271411.0,20.0178,20.0336,19.9071,19.9309,271411.0
2016-03-23 13:50:00,25.21,25.35,25.19,25.27,140038.0,19.9309,20.0415,19.915,19.9783,140038.0
2016-03-23 14:00:00,25.26,25.27,25.13,25.21,176938.0,19.9704,19.9783,19.8676,19.9309,176938.0
2016-03-23 14:10:00,25.21,25.25,25.13,25.21,199440.0,19.9309,19.9625,19.8676,19.9309,199440.0
2016-03-23 14:20:00,25.21,25.34,25.2,25.3,344755.0,19.9309,20.0336,19.9229,20.002,344755.0
2016-03-23 14:30:00,25.3,25.43,25.29,25.36,294198.0,20.002,20.1048,19.9941,20.0494,294198.0
2016-03-23 14:40:00,25.36,25.43,25.31,25.33,113361.0,20.0494,20.1048,20.0099,20.0257,113361.0
2016-03-23 14:50:00,25.33,25.36,25.22,25.22,136094.0,20.0257,20.0494,19.9388,19.9388,136094.0
2016-03-23 15:00:00,25.22,25.28,25.2,25.25,156860.0,19.9388,19.9862,19.9229,19.9625,156860.0
2016-03-23 15:10:00,25.25,25.26,25.12,25.17,186903.0,19.9625,19.9704,19.8597,19.8992,186903.0
2016-03-23 15:20:00,25.17,25.21,25.1,25.1,170477.0,19.8992,19.9309,19.8439,19.8439,170477.0
2016-03-23 15:30:00,25.1,25.14,25.09,25.09,249441.0,19.8439,19.8755,19.836,19.836,249441.0
2016-03-23 15:40:00,25.1,25.12,25.0,25.1,495184.0,19.8439,19.8597,19.7648,19.8439,495184.0
2016-03-23 15:50:00,25.1,25.11,24.96,24.98,911601.0,19.8439,19.8518,19.7332,19.749,911601.0
2016-03-24 09:30:00,25.14,25.4,24.83,25.36,461693.0,19.8755,20.0811,19.6304,20.0494,461693.0
2016-03-24 09:40:00,25.37,25.44,25.09,25.13,236187.0,20.0573,20.1127,19.836,19.8676,236187.0
2016-03-24 09:50:00,25.13,25.13,24.64,24.8,474825.0,19.8676,19.8676,19.4802,19.6067,474825.0
2016-03-24 10:00:00,24.79,24.86,24.59,24.64,496128.0,19.5988,19.6541,19.4407,19.4802,496128.0
2016-03-24 10:10:00,24.63,24.84,24.6,24.75,306151.0,19.4723,19.6383,19.4486,19.5672,306151.0
2016-03-24 10:20:00,24.75,24.99,24.74,24.98,276828.0,19.5672,19.7569,19.5593,19.749,276828.0
2016-03-24 10:30:00,24.99,25.12,24.94,25.0,368567.0,19.7569,19.8597,19.7174,19.7648,368567.0
2016-03-24 10:40:00,25.0,25.14,24.92,24.98,192985.0,19.7648,19.8755,19.7016,19.749,192985.0
2016-03-24 10:50:00,24.98,25.09,24.88,25.04,127083.0,19.749,19.836,19.67,19.7965,127083.0
2016-03-24 11:00:00,25.03,25.17,25.03,25.17,111422.0,19.7885,19.8992,19.7885,19.8992,111422.0
2016-03-24 11:10:00,25.18,25.23,25.08,25.13,113979.0,19.9071,19.9467,19.8281,19.8676,113979.0
2016-03-24 11:20:00,25.13,25.18,25.08,25.17,97337.0,19.8676,19.9071,19.8281,19.8992,97337.0
2016-03-24 11:30:00,25.17,25.23,25.11,25.11,120288.0,19.8992,19.9467,19.8518,19.8518,120288.0
2016-03-24 11:40:00,25.12,25.21,25.09,25.2,118421.0,19.8597,19.9309,19.836,19.9229,118421.0
2016-03-24 11:50:00,25.21,25.3,25.19,25.22,163990.0,19.9309,20.002,19.915,19.9388,163990.0
2016-03-24 12:00:00,25.22,25.26,25.17,25.25,76856.0,19.9388,19.9704,19.8992,19.9625,76856.0
2016-03-24 12:10:00,25.26,25.31,25.2,25.22,122088.0,19.9704,20.0099,19.9229,19.9388,122088.0
2016-03-24 12:20:00,25.23,25.27,25.19,25.25,121687.0,19.9467,19.9783,19.915,19.9625,121687.0
2016-03-24 12:30:00,25.24,25.25,25.16,25.19,117422.0,19.9546,19.9625,19.8913,19.915,117422.0
2016-03-24 12:40:00,25.19,25.28,25.17,25.28,80959.0,19.915,19.9862,19.8992,19.9862,80959.0
2016-03-24 12:50:00,25.27,25.29,25.19,25.21,57980.0,19.9783,19.9941,19.915,19.9309,57980.0
2016-03-24 13:00:00,25.21,25.26,25.17,25.26,79142.0,19.9309,19.9704,19.8992,19.9704,79142.0
2016-03-24 13:10:00,25.26,25.28,25.19,25.28,100344.0,19.9704,19.9862,19.915,19.9862,100344.0
2016-03-24 13:20:00,25.29,25.38,25.29,25.36,175879.0,19.9941,20.0653,19.9941,20.0494,175879.0
2016-03-24 13:30:00,25.36,25.41,25.32,25.4,119178.0,20.0494,20.089,20.0178,20.0811,119178.0
2016-03-24 13:40:00,25.41,25.47,25.36,25.39,169805.0,20.089,20.1364,20.0494,20.0732,169805.0
2016-03-24 13:50:00,25.4,25.41,25.33,25.38,75082.0,20.0811,20.089,20.0257,20.0653,75082.0
2016-03-24 14:00:00,25.37,25.38,25.27,25.3,118776.0,20.0573,20.0653,19.9783,20.002,118776.0
2016-03-24 14:10:00,25.3,25.37,25.25,25.26,88522.0,20.002,20.0573,19.9625,19.9704,88522.0
2016-03-24 14:20:00,25.26,25.26,25.13,25.15,141848.0,19.9704,19.9704,19.8676,19.8834,141848.0
2016-03-24 14:30:00,25.15,25.26,25.14,25.23,112369.0,19.8834,19.9704,19.8755,19.9467,112369.0
2016-03-24 14:40:00,25.23,25.39,25.2,25.38,156255.0,19.9467,20.0732,19.9229,20.0653,156255.0
2016-03-24 14:50:00,25.37,25.44,25.33,25.37,181489.0,20.0573,20.1127,20.0257,20.0573,181489.0
2016-03-24 15:00:00,25.37,25.41,25.35,25.41,190411.0,20.0573,20.089,20.0415,20.089,190411.0
2016-03-24 15:10:00,25.41,25.49,25.4,25.44,135179.0,20.089,20.1522,20.0811,20.1127,135179.0
2016-03-24 15:20:00,25.45,25.45,25.36,25.37,128642.0,20.1206,20.1206,20.0494,20.0573,128642.0
2016-03-24 15:30:00,25.36,25.37,25.3,25.33,152284.0,20.0494,20.0573,20.002,20.0257,152284.0
2016-03-24 15:40:00,25.33,25.37,25.31,25.36,177825.0,20.0257,20.0573,20.0099,20.0494,177825.0
2016-03-24 15:50:00,25.36,25.43,25.32,25.42,604083.0,20.0494,20.1048,20.0178,20.0969,604083.0
2016-03-28 09:30:00,25.69,25.77,25.42,25.51,358564.0,20.3103,20.3736,20.0969,20.168,358564.0
2016-03-28 09:40:00,25.51,25.62,25.39,25.44,234025.0,20.168,20.255,20.0732,20.1127,234025.0
2016-03-28 09:50:00,25.44,25.65,25.4,25.62,89531.0,20.1127,20.2787,20.0811,20.255,89531.0
2016-03-28 10:00:00,25.62,25.63,25.39,25.48,212999.0,20.255,20.2629,20.0732,20.1443,212999.0
2016-03-28 10:10:00,25.48,25.6,25.47,25.52,116948.0,20.1443,20.2392,20.1364,20.1759,116948.0
2016-03-28 10:20:00,25.53,25.56,25.47,25.5,92537.0,20.1838,20.2076,20.1364,20.1601,92537.0
2016-03-28 10:30:00,25.51,25.56,25.38,25.43,114115.0,20.168,20.2076,20.0653,20.1048,114115.0
2016-03-28 10:40:00,25.42,25.47,25.33,25.38,86196.0,20.0969,20.1364,20.0257,20.0653,86196.0
2016-03-28 10:50:00,25.38,25.5,25.37,25.49,96855.0,20.0653,20.1601,20.0573,20.1522,96855.0
2016-03-28 11:00:00,25.51,25.59,25.42,25.53,97731.0,20.168,20.2313,20.0969,20.1838,97731.0
2016-03-28 11:10:00,25.53,25.58,25.37,25.39,66373.0,20.1838,20.2234,20.0573,20.0732,66373.0
2016-03-28 11:20:00,25.39,25.45,25.37,25.41,64957.0,20.0732,20.1206,20.0573,20.089,64957.0
2016-03-28 11:30:00,25.44,25.44,25.35,25.35,54843.0,20.1127,20.1127,20.0415,20.0415,54843.0
2016-03-28 11:40:00,25.36,25.38,25.32,25.38,57586.0,20.0494,20.0653,20.0178,20.0653,57586.0
2016-03-28 11:50:00,25.38,25.43,25.37,25.41,41747.0,20.0653,20.1048,20.0573,20.089,41747.0
2016-03-28 12:00:00,25.4,25.55,25.4,25.51,110219.0,20.0811,20.1997,20.0811,20.168,110219.0
2016-03-28 12:10:00,25.5,25.56,25.44,25.52,87408.0,20.1601,20.2076,20.1127,20.1759,87408.0
2016-03-28 12:20:00,25.52,25.59,25.47,25.54,94500.0,20.1759,20.2313,20.1364,20.1917,94500.0
2016-03-28 12:30:00,25.53,25.56,25.49,25.55,70630.0,20.1838,20.2076,20.1522,20.1997,70630.0
2016-03-28 12:40:00,25.55,25.63,25.53,25.61,111083.0,20.1997,20.2629,20.1838,20.2471,111083.0
2016-03-28 12:50:00,25.61,25.67,25.58,25.62,104129.0,20.2471,20.2945,20.2234,20.255,104129.0
2016-03-28 13:00:00,25.63,25.68,25.61,25.64,89995.0,20.2629,20.3024,20.2471,20.2708,89995.0
2016-03-28 13:10:00,25.64,25.66,25.57,25.62,59438.0,20.2708,20.2866,20.2155,20.255,59438.0
2016-03-28 13:20:00,25.62,25.63,25.55,25.57,46280.0,20.255,20.2629,20.1997,20.2155,46280.0
2016-03-28 13:30:00,25.56,25.61,25.54,25.55,66405.0,20.2076,20.2471,20.1917,20.1997,66405.0
2016-03-28 13:40:00,25.56,25.6,25.54,25.58,42397.0,20.2076,20.2392,20.1917,20.2234,42397.0
2016-03-28 13:50:00,25.58,25.62,25.57,25.59,27909.0,20.2234,20.255,20.2155,20.2313,27909.0
2016-03-28 14:00:00,25.59,25.62,25.56,25.57,43367.0,20.2313,20.255,20.2076,20.2155,43367.0
2016-03-28 14:10:00,25.57,25.59,25.53,25.56,54790.0,20.2155,20.2313,20.1838,20.2076,54790.0
2016-03-28 14:20:00,25.55,25.63,25.54,25.6,63171.0,20.1997,20.2629,20.1917,20.2392,63171.0
2016-03-28 14:30:00,25.6,25.66,25.59,25.63,51046.0,20.2392,20.2866,20.2313,20.2629,51046.0
2016-03-28 14:40:00,25.64,25.66,25.6,25.6,83619.0,20.2708,20.2866,20.2392,20.2392,83619.0
2016-03-28 14:50:00,25.6,25.66,25.59,25.64,173606.0,20.2392,20.2866,20.2313,20.2708,173606.0
2016-03-28 15:00:00,25.64,25.66,25.61,25.64,115736.0,20.2708,20.2866,20.2471,20.2708,115736.0
2016-03-28 15:10:00,25.64,25.69,25.63,25.66,92793.0,20.2708,20.3103,20.2629,20.2866,92793.0
2016-03-28 15:20:00,25.66,25.72,25.66,25.72,79044.0,20.2866,20.3341,20.2866,20.3341,79044.0
2016-03-28 15:30:00,25.72,25.77,25.64,25.71,239953.0,20.3341,20.3736,20.2708,20.3261,239953.0
2016-03-28 15:40:00,25.72,25.76,25.63,25.67,184317.0,20.3341,20.3657,20.2629,20.2945,184317.0
2016-03-28 15:50:00,25.67,25.71,25.65,25.69,283596.0,20.2945,20.3261,20.2787,20.3103,283596.0
2016-03-29 09:30:00,25.78,25.91,25.51,25.89,241310.0,20.3815,20.4843,20.168,20.4685,241310.0
2016-03-29 09:40:00,25.89,25.89,25.66,25.82,148146.0,20.4685,20.4685,20.2866,20.4131,148146.0
2016-03-29 09:50:00,25.82,25.83,25.61,25.62,415054.0,20.4131,20.421,20.2471,20.255,415054.0
2016-03-29 10:00:00,25.62,25.75,25.62,25.63,283133.0,20.255,20.3578,20.255,20.2629,283133.0
2016-03-29 10:10:00,25.64,25.71,25.56,25.69,93521.0,20.2708,20.3261,20.2076,20.3103,93521.0
2016-03-29 10:20:00,25.68,25.77,25.66,25.76,170945.0,20.3024,20.3736,20.2866,20.3657,170945.0
2016-03-29 10:30:00,25.76,25.81,25.65,25.66,118206.0,20.3657,20.4052,20.2787,20.2866,118206.0
2016-03-29 10:40:00,25.67,25.75,25.65,25.74,64108.0,20.2945,20.3578,20.2787,20.3499,64108.0
2016-03-29 10:50:00,25.74,25.78,25.7,25.74,98155.0,20.3499,20.3815,20.3182,20.3499,98155.0
2016-03-29 11:00:00,25.74,25.78,25.69,25.7,101694.0,20.3499,20.3815,20.3103,20.3182,101694.0
2016-03-29 11:10:00,25.71,25.73,25.68,25.73,52434.0,20.3261,20.342,20.3024,20.342,52434.0
2016-03-29 11:20:00,25.73,25.75,25.65,25.65,55248.0,20.342,20.3578,20.2787,20.2787,55248.0
2016-03-29 11:30:00,25.65,25.75,25.65,25.72,58376.0,20.2787,20.3578,20.2787,20.3341,58376.0
2016-03-29 11:40:00,25.73,25.87,25.71,25.82,129023.0,20.342,20.4526,20.3261,20.4131,129023.0
2016-03-29 11:50:00,25.82,25.83,25.78,25.8,101830.0,20.4131,20.421,20.3815,20.3973,101830.0
2016-03-29 12:00:00,25.8,25.84,25.8,25.81,43128.0,20.3973,20.4289,20.3973,20.4052,43128.0
2016-03-29 12:10:00,25.8,25.83,25.79,25.79,70161.0,20.3973,20.421,20.3894,20.3894,70161.0
2016-03-29 12:20:00,25.79,26.23,25.79,26.21,429548.0,20.3894,20.7373,20.3894,20.7214,429548.0
2016-03-29 12:30:00,26.22,26.54,26.22,26.4,295368.0,20.7294,20.9823,20.7294,20.8717,295368.0
2016-03-29 12:40:00,26.38,26.54,26.37,26.53,156323.0,20.8558,20.9823,20.8479,20.9744,156323.0
2016-03-29 12:50:00,26.53,26.69,26.49,26.51,184259.0,20.9744,21.1009,20.9428,20.9586,184259.0
2016-03-29 13:00:00,26.5,26.51,26.22,26.24,255435.0,20.9507,20.9586,20.7294,20.7452,255435.0
2016-03-29 13:10:00,26.25,26.43,26.25,26.38,179612.0,20.7531,20.8954,20.7531,20.8558,179612.0
2016-03-29 13:20:00,26.37,26.44,26.32,26.41,98804.0,20.8479,20.9033,20.8084,20.8796,98804.0
2016-03-29 13:30:00,26.4,26.49,26.35,26.37,85696.0,20.8717,20.9428,20.8321,20.8479,85696.0
2016-03-29 13:40:00,26.37,26.5,26.37,26.49,97488.0,20.8479,20.9507,20.8479,20.9428,97488.0
2016-03-29 13:50:00,26.5,26.69,26.48,26.68,195056.0,20.9507,21.1009,20.9349,21.093,195056.0
2016-03-29 14:00:00,26.68,26.7,26.6,26.69,147326.0,21.093,21.1088,21.0298,21.1009,147326.0
2016-03-29 14:10:00,26.69,26.84,26.69,26.84,207152.0,21.1009,21.2195,21.1009,21.2195,207152.0
2016-03-29 14:20:00,26.85,26.93,26.84,26.85,177417.0,21.2274,21.2907,21.2195,21.2274,177417.0
2016-03-29 14:30:00,26.85,26.94,26.82,26.94,232080.0,21.2274,21.2986,21.2037,21.2986,232080.0
2016-03-29 14:40:00,26.94,27.02,26.92,27.01,138262.0,21.2986,21.3618,21.2828,21.3539,138262.0
2016-03-29 14:50:00,27.01,27.03,26.92,26.99,136435.0,21.3539,21.3697,21.2828,21.3381,136435.0
2016-03-29 15:00:00,27.0,27.0,26.86,26.87,167170.0,21.346,21.346,21.2353,21.2432,167170.0
2016-03-29 15:10:00,26.87,26.99,26.86,26.97,155365.0,21.2432,21.3381,21.2353,21.3223,155365.0
2016-03-29 15:20:00,26.97,26.99,26.92,26.99,160225.0,21.3223,21.3381,21.2828,21.3381,160225.0
2016-03-29 15:30:00,26.99,26.99,26.83,26.85,195362.0,21.3381,21.3381,21.2116,21.2274,195362.0
2016-03-29 15:40:00,26.85,26.92,26.82,26.91,325364.0,21.2274,21.2828,21.2037,21.2749,325364.0
2016-03-29 15:50:00,26.91,26.97,26.86,26.94,615064.0,21.2749,21.3223,21.2353,21.2986,615064.0
2016-03-30 09:30:00,26.73,26.74,26.46,26.55,331565.0,21.1326,21.1405,20.9191,20.9902,331565.0
2016-03-30 09:40:00,26.55,26.69,26.45,26.51,292964.0,20.9902,21.1009,20.9112,20.9586,292964.0
2016-03-30 09:50:00,26.51,26.57,26.43,26.52,246427.0,20.9586,21.0061,20.8954,20.9665,246427.0
2016-03-30 10:00:00,26.52,26.59,26.34,26.46,186044.0,20.9665,21.0219,20.8242,20.9191,186044.0
2016-03-30 10:10:00,26.47,26.59,26.45,26.52,126848.0,20.927,21.0219,20.9112,20.9665,126848.0
2016-03-30 10:20:00,26.53,26.59,26.42,26.44,97087.0,20.9744,21.0219,20.8875,20.9033,97087.0
2016-03-30 10:30:00,26.43,26.6,26.43,26.59,173240.0,20.8954,21.0298,20.8954,21.0219,173240.0
2016-03-30 10:40:00,26.59,26.74,26.55,26.66,175137.0,21.0219,21.1405,20.9902,21.0772,175137.0
2016-03-30 10:50:00,26.66,26.77,26.64,26.68,230644.0,21.0772,21.1642,21.0614,21.093,230644.0
2016-03-30 11:00:00,26.69,26.7,26.36,26.48,307874.0,21.1009,21.1088,20.84,20.9349,307874.0
2016-03-30 11:10:00,26.48,26.52,26.36,26.4,180827.0,20.9349,20.9665,20.84,20.8717,180827.0
2016-03-30 11:20:00,26.39,26.41,26.3,26.4,183604.0,20.8638,20.8796,20.7926,20.8717,183604.0
2016-03-30 11:30:00,26.39,26.42,26.26,26.29,171626.0,20.8638,20.8875,20.761,20.7847,171626.0
2016-03-30 11:40:00,26.29,26.41,26.26,26.39,156639.0,20.7847,20.8796,20.761,20.8638,156639.0
2016-03-30 11:50:00,26.38,26.41,26.19,26.4,352379.0,20.8558,20.8796,20.7056,20.8717,352379.0
2016-03-30 12:00:00,26.39,26.5,26.39,26.5,127078.0,20.8638,20.9507,20.8638,20.9507,127078.0
2016-03-30 12:10:00,26.5,26.6,26.47,26.52,131911.0,20.9507,21.0298,20.927,20.9665,131911.0
2016-03-30 12:20:00,26.51,26.59,26.42,26.57,152835.0,20.9586,21.0219,20.8875,21.0061,152835.0
2016-03-30 12:30:00,26.57,26.81,26.56,26.8,278357.0,21.0061,21.1958,20.9982,21.1879,278357.0
2016-03-30 12:40:00,26.8,26.9,26.75,26.86,184293.0,21.1879,21.267,21.1484,21.2353,184293.0
2016-03-30 12:50:00,26.85,26.87,26.76,26.78,88672.0,21.2274,21.2432,21.1563,21.1721,88672.0
2016-03-30 13:00:00,26.78,26.8,26.64,26.66,114476.0,21.1721,21.1879,21.0614,21.0772,114476.0
2016-03-30 13:10:00,26.66,26.69,26.54,26.64,94214.0,21.0772,21.1009,20.9823,21.0614,94214.0
2016-03-30 13:20:00,26.65,26.66,26.49,26.55,126028.0,21.0693,21.0772,20.9428,20.9902,126028.0
2016-03-30 13:30:00,26.55,26.58,26.48,26.54,86748.0,20.9902,21.014,20.9349,20.9823,86748.0
2016-03-30 13:40:00,26.53,26.74,26.52,26.74,142534.0,20.9744,21.1405,20.9665,21.1405,142534.0
2016-03-30 13:50:00,26.75,26.78,26.68,26.7,94208.0,21.1484,21.1721,21.093,21.1088,94208.0
2016-03-30 14:00:00,26.69,26.7,26.62,26.65,89908.0,21.1009,21.1088,21.0456,21.0693,89908.0
2016-03-30 14:10:00,26.65,26.67,26.52,26.57,122817.0,21.0693,21.0851,20.9665,21.0061,122817.0
2016-03-30 14:20:00,26.58,26.63,26.55,26.62,102214.0,21.014,21.0535,20.9902,21.0456,102214.0
2016-03-30 14:30:00,26.63,26.66,26.6,26.62,60444.0,21.0535,21.0772,21.0298,21.0456,60444.0
2016-03-30 14:40:00,26.63,26.7,26.6,26.67,95833.0,21.0535,21.1088,21.0298,21.0851,95833.0
2016-03-30 14:50:00,26.66,26.76,26.65,26.71,114134.0,21.0772,21.1563,21.0693,21.1167,114134.0
2016-03-30 15:00:00,26.71,26.71,26.62,26.69,77459.0,21.1167,21.1167,21.0456,21.1009,77459.0
2016-03-30 15:10:00,26.68,26.73,26.66,26.7,75262.0,21.093,21.1326,21.0772,21.1088,75262.0
2016-03-30 15:20:00,26.7,26.75,26.69,26.72,92532.0,21.1088,21.1484,21.1009,21.1246,92532.0
2016-03-30 15:30:00,26.73,26.81,26.71,26.75,236316.0,21.1326,21.1958,21.1167,21.1484,236316.0
2016-03-30 15:40:00,26.74,26.75,26.67,26.74,219748.0,21.1405,21.1484,21.0851,21.1405,219748.0
2016-03-30 15:50:00,26.73,26.77,26.71,26.74,484988.0,21.1326,21.1642,21.1167,21.1405,484988.0
2016-03-31 09:30:00,26.98,27.1,26.9,26.92,267297.0,21.3302,21.4251,21.267,21.2828,267297.0
2016-03-31 09:40:00,26.94,27.05,26.74,26.8,244894.0,21.2986,21.3855,21.1405,21.1879,244894.0
2016-03-31 09:50:00,26.81,26.93,26.79,26.86,145791.0,21.1958,21.2907,21.18,21.2353,145791.0
2016-03-31 10:00:00,26.84,26.89,26.67,26.68,127866.0,21.2195,21.259,21.0851,21.093,127866.0
2016-03-31 10:10:00,26.68,26.71,26.56,26.61,114028.0,21.093,21.1167,20.9982,21.0377,114028.0
2016-03-31 10:20:00,26.61,26.68,26.52,26.54,104824.0,21.0377,21.093,20.9665,20.9823,104824.0
2016-03-31 10:30:00,26.54,26.57,26.42,26.46,123163.0,20.9823,21.0061,20.8875,20.9191,123163.0
2016-03-31 10:40:00,26.46,26.59,26.42,26.59,77877.0,20.9191,21.0219,20.8875,21.0219,77877.0
2016-03-31 10:50:00,26.59,26.62,26.54,26.58,62780.0,21.0219,21.0456,20.9823,21.014,62780.0
2016-03-31 11:00:00,26.58,26.61,26.49,26.52,72025.0,21.014,21.0377,20.9428,20.9665,72025.0
2016-03-31 11:10:00,26.52,26.64,26.51,26.63,81318.0,20.9665,21.0614,20.9586,21.0535,81318.0
2016-03-31 11:20:00,26.63,26.76,26.61,26.75,91841.0,21.0535,21.1563,21.0377,21.1484,91841.0
2016-03-31 11:30:00,26.74,26.75,26.62,26.71,50019.0,21.1405,21.1484,21.0456,21.1167,50019.0
2016-03-31 11:40:00,26.71,26.75,26.62,26.64,103795.0,21.1167,21.1484,21.0456,21.0614,103795.0
2016-03-31 11:50:00,26.64,26.72,26.61,26.71,57747.0,21.0614,21.1246,21.0377,21.1167,57747.0
2016-03-31 12:00:00,26.71,26.72,26.66,26.71,65966.0,21.1167,21.1246,21.0772,21.1167,65966.0
2016-03-31 12:10:00,26.7,26.71,26.64,26.68,54932.0,21.1088,21.1167,21.0614,21.093,54932.0
2016-03-31 12:20:00,26.68,26.7,26.64,26.66,67140.0,21.093,21.1088,21.0614,21.0772,67140.0
2016-03-31 12:30:00,26.65,26.66,26.53,26.57,70911.0,21.0693,21.0772,20.9744,21.0061,70911.0
2016-03-31 12:40:00,26.56,26.6,26.46,26.57,60695.0,20.9982,21.0298,20.9191,21.0061,60695.0
2016-03-31 12:50:00,26.57,26.67,26.55,26.64,52631.0,21.0061,21.0851,20.9902,21.0614,52631.0
2016-03-31 13:00:00,26.65,26.71,26.63,26.71,52724.0,21.0693,21.1167,21.0535,21.1167,52724.0
2016-03-31 13:10:00,26.7,26.71,26.64,26.69,62167.0,21.1088,21.1167,21.0614,21.1009,62167.0
2016-03-31 13:20:00,26.69,26.72,26.62,26.63,63053.0,21.1009,21.1246,21.0456,21.0535,63053.0
2016-03-31 13:30:00,26.63,26.68,26.63,26.64,64458.0,21.0535,21.093,21.0535,21.0614,64458.0
2016-03-31 13:40:00,26.64,26.64,26.56,26.59,49733.0,21.0614,21.0614,20.9982,21.0219,49733.0
2016-03-31 13:50:00,26.59,26.63,26.55,26.61,54889.0,21.0219,21.0535,20.9902,21.0377,54889.0
2016-03-31 14:00:00,26.6,26.6,26.48,26.48,88486.0,21.0298,21.0298,20.9349,20.9349,88486.0
2016-03-31 14:10:00,26.49,26.63,26.48,26.55,103682.0,20.9428,21.0535,20.9349,20.9902,103682.0
2016-03-31 14:20:00,26.55,26.58,26.52,26.58,42560.0,20.9902,21.014,20.9665,21.014,42560.0
2016-03-31 14:30:00,26.58,26.6,26.51,26.52,79557.0,21.014,21.0298,20.9586,20.9665,79557.0
2016-03-31 14:40:00,26.52,26.59,26.45,26.57,86526.0,20.9665,21.0219,20.9112,21.0061,86526.0
2016-03-31 14:50:00,26.56,26.57,26.51,26.55,66540.0,20.9982,21.0061,20.9586,20.9902,66540.0
2016-03-31 15:00:00,26.55,26.64,26.51,26.63,72345.0,20.9902,21.0614,20.9586,21.0535,72345.0
2016-03-31 15:10:00,26.62,26.64,26.58,26.63,73445.0,21.0456,21.0614,21.014,21.0535,73445.0
2016-03-31 15:20:00,26.63,26.67,26.59,26.64,111918.0,21.0535,21.0851,21.0219,21.0614,111918.0
2016-03-31 15:30:00,26.64,26.69,26.61,26.62,130770.0,21.0614,21.1009,21.0377,21.0456,130770.0
2016-03-31 15:40:00,26.62,26.65,26.56,26.6,288733.0,21.0456,21.0693,20.9982,21.0298,288733.0
2016-03-31 15:50:00,26.6,26.6,26.56,26.57,429063.0,21.0298,21.0298,20.9982,21.0061,429063.0
2016-04-01 09:30:00,26.0,26.04,25.73,25.85,611685.0,20.5554,20.587,20.342,20.4368,611685.0
2016-04-01 09:40:00,25.85,26.2,25.85,26.16,348506.0,20.4368,20.7135,20.4368,20.6819,348506.0
2016-04-01 09:50:00,26.18,26.19,25.85,25.87,174993.0,20.6977,20.7056,20.4368,20.4526,174993.0
2016-04-01 10:00:00,25.86,25.86,25.63,25.7,243293.0,20.4447,20.4447,20.2629,20.3182,243293.0
2016-04-01 10:10:00,25.71,25.9,25.65,25.9,136937.0,20.3261,20.4764,20.2787,20.4764,136937.0
2016-04-01 10:20:00,25.91,25.98,25.86,25.91,87286.0,20.4843,20.5396,20.4447,20.4843,87286.0
2016-04-01 10:30:00,25.92,26.0,25.88,25.96,138560.0,20.4922,20.5554,20.4606,20.5238,138560.0
2016-04-01 10:40:00,25.96,25.99,25.81,25.94,149630.0,20.5238,20.5475,20.4052,20.508,149630.0
2016-04-01 10:50:00,25.94,25.94,25.75,25.9,97668.0,20.508,20.508,20.3578,20.4764,97668.0
2016-04-01 11:00:00,25.89,26.0,25.81,25.99,105621.0,20.4685,20.5554,20.4052,20.5475,105621.0
2016-04-01 11:10:00,25.99,26.0,25.88,25.89,70506.0,20.5475,20.5554,20.4606,20.4685,70506.0
2016-04-01 11:20:00,25.89,25.97,25.87,25.91,92759.0,20.4685,20.5317,20.4526,20.4843,92759.0
2016-04-01 11:30:00,25.91,26.0,25.83,25.96,76278.0,20.4843,20.5554,20.421,20.5238,76278.0
2016-04-01 11:40:00,25.95,26.0,25.92,25.97,73645.0,20.5159,20.5554,20.4922,20.5317,73645.0
2016-04-01 11:50:00,25.96,26.0,25.91,25.98,63506.0,20.5238,20.5554,20.4843,20.5396,63506.0
2016-04-01 12:00:00,25.99,26.0,25.88,25.97,79216.0,20.5475,20.5554,20.4606,20.5317,79216.0
2016-04-01 12:10:00,25.98,26.06,25.95,26.02,123247.0,20.5396,20.6029,20.5159,20.5712,123247.0
2016-04-01 12:20:00,26.03,26.05,25.95,25.97,117656.0,20.5791,20.595,20.5159,20.5317,117656.0
2016-04-01 12:30:00,25.97,26.0,25.76,26.0,226441.0,20.5317,20.5554,20.3657,20.5554,226441.0
2016-04-01 12:40:00,25.99,26.02,25.9,26.01,117548.0,20.5475,20.5712,20.4764,20.5633,117548.0
2016-04-01 12:50:00,26.02,26.02,25.91,25.93,59997.0,20.5712,20.5712,20.4843,20.5001,59997.0
2016-04-01 13:00:00,25.93,26.01,25.93,26.0,97244.0,20.5001,20.5633,20.5001,20.5554,97244.0
2016-04-01 13:10:00,26.0,26.25,25.99,26.2,190599.0,20.5554,20.7531,20.5475,20.7135,190599.0
2016-04-01 13:20:00,26.2,26.28,26.16,26.22,90120.0,20.7135,20.7768,20.6819,20.7294,90120.0
2016-04-01 13:30:00,26.22,26.27,26.14,26.18,82722.0,20.7294,20.7689,20.6661,20.6977,82722.0
2016-04-01 13:40:00,26.19,26.21,26.14,26.17,62524.0,20.7056,20.7214,20.6661,20.6898,62524.0
2016-04-01 13:50:00,26.16,26.21,26.12,26.14,60940.0,20.6819,20.7214,20.6503,20.6661,60940.0
2016-04-01 14:00:00,26.14,26.26,26.13,26.26,66616.0,20.6661,20.761,20.6582,20.761,66616.0
2016-04-01 14:10:00,26.26,26.27,26.18,26.26,66421.0,20.761,20.7689,20.6977,20.761,66421.0
2016-04-01 14:20:00,26.26,26.35,26.26,26.32,125876.0,20.761,20.8321,20.761,20.8084,125876.0
2016-04-01 14:30:00,26.32,26.43,26.32,26.42,98243.0,20.8084,20.8954,20.8084,20.8875,98243.0
2016-04-01 14:40:00,26.42,26.47,26.37,26.45,66342.0,20.8875,20.927,20.8479,20.9112,66342.0
2016-04-01 14:50:00,26.45,26.46,26.39,26.41,57762.0,20.9112,20.9191,20.8638,20.8796,57762.0
2016-04-01 15:00:00,26.41,26.46,26.39,26.46,80078.0,20.8796,20.9191,20.8638,20.9191,80078.0
2016-04-01 15:10:00,26.45,26.47,26.4,26.46,97882.0,20.9112,20.927,20.8717,20.9191,97882.0
2016-04-01 15:20:00,26.45,26.46,26.41,26.44,113946.0,20.9112,20.9191,20.8796,20.9033,113946.0
2016-04-01 15:30:00,26.44,26.58,26.43,26.57,228237.0,20.9033,21.014,20.8954,21.0061,228237.0
2016-04-01 15:40:00,26.57,26.66,26.52,26.65,192747.0,21.0061,21.0772,20.9665,21.0693,192747.0
2016-04-01 15:50:00,26.65,26.65,26.59,26.62,419039.0,21.0693,21.0693,21.0219,21.0456,419039.0
2016-04-04 09:30:00,26.6,26.61,26.12,26.28,205419.0,21.0298,21.0377,20.6503,20.7768,205419.0
2016-04-04 09:40:00,26.26,26.36,26.2,26.3,151901.0,20.761,20.84,20.7135,20.7926,151901.0
2016-04-04 09:50:00,26.31,26.39,26.24,26.38,124440.0,20.8005,20.8638,20.7452,20.8558,124440.0
2016-04-04 10:00:00,26.38,26.53,26.36,26.45,110505.0,20.8558,20.9744,20.84,20.9112,110505.0
2016-04-04 10:10:00,26.44,26.44,26.27,26.31,134138.0,20.9033,20.9033,20.7689,20.8005,134138.0
2016-04-04 10:20:00,26.31,26.34,26.14,26.27,151379.0,20.8005,20.8242,20.6661,20.7689,151379.0
2016-04-04 10:30:00,26.28,26.34,26.25,26.32,113755.0,20.7768,20.8242,20.7531,20.8084,113755.0
2016-04-04 10:40:00,26.32,26.46,26.31,26.36,130276.0,20.8084,20.9191,20.8005,20.84,130276.0
2016-04-04 10:50:00,26.35,26.42,26.31,26.42,57037.0,20.8321,20.8875,20.8005,20.8875,57037.0
2016-04-04 11:00:00,26.43,26.45,26.38,26.41,68950.0,20.8954,20.9112,20.8558,20.8796,68950.0
2016-04-04 11:10:00,26.4,26.6,26.39,26.6,84013.0,20.8717,21.0298,20.8638,21.0298,84013.0
2016-04-04 11:20:00,26.6,26.6,26.5,26.5,56478.0,21.0298,21.0298,20.9507,20.9507,56478.0
2016-04-04 11:30:00,26.5,26.51,26.4,26.44,82894.0,20.9507,20.9586,20.8717,20.9033,82894.0
2016-04-04 11:40:00,26.43,26.49,26.41,26.44,135477.0,20.8954,20.9428,20.8796,20.9033,135477.0
2016-04-04 11:50:00,26.44,26.44,26.38,26.41,45295.0,20.9033,20.9033,20.8558,20.8796,45295.0
2016-04-04 12:00:00,26.42,26.42,26.31,26.33,48586.0,20.8875,20.8875,20.8005,20.8163,48586.0
2016-04-04 12:10:00,26.32,26.36,26.3,26.33,58048.0,20.8084,20.84,20.7926,20.8163,58048.0
2016-04-04 12:20:00,26.32,26.36,26.25,26.33,40178.0,20.8084,20.84,20.7531,20.8163,40178.0
2016-04-04 12:30:00,26.33,26.36,26.27,26.28,35774.0,20.8163,20.84,20.7689,20.7768,35774.0
2016-04-04 12:40:00,26.28,26.33,26.28,26.32,23265.0,20.7768,20.8163,20.7768,20.8084,23265.0
2016-04-04 12:50:00,26.33,26.33,26.26,26.3,32564.0,20.8163,20.8163,20.761,20.7926,32564.0
2016-04-04 13:00:00,26.3,26.32,26.2,26.23,72055.0,20.7926,20.8084,20.7135,20.7373,72055.0
2016-04-04 13:10:00,26.22,26.33,26.22,26.33,63761.0,20.7294,20.8163,20.7294,20.8163,63761.0
2016-04-04 13:20:00,26.33,26.34,26.25,26.28,52203.0,20.8163,20.8242,20.7531,20.7768,52203.0
2016-04-04 13:30:00,26.27,26.35,26.26,26.3,48408.0,20.7689,20.8321,20.761,20.7926,48408.0
2016-04-04 13:40:00,26.3,26.33,26.27,26.29,20224.0,20.7926,20.8163,20.7689,20.7847,20224.0
2016-04-04 13:50:00,26.29,26.31,26.26,26.3,27136.0,20.7847,20.8005,20.761,20.7926,27136.0
2016-04-04 14:00:00,26.3,26.33,26.27,26.3,51919.0,20.7926,20.8163,20.7689,20.7926,51919.0
2016-04-04 14:10:00,26.3,26.3,26.25,26.28,49864.0,20.7926,20.7926,20.7531,20.7768,49864.0
2016-04-04 14:20:00,26.28,26.28,26.2,26.22,44345.0,20.7768,20.7768,20.7135,20.7294,44345.0
2016-04-04 14:30:00,26.21,26.3,26.2,26.3,55738.0,20.7214,20.7926,20.7135,20.7926,55738.0
2016-04-04 14:40:00,26.29,26.3,26.21,26.22,54422.0,20.7847,20.7926,20.7214,20.7294,54422.0
2016-04-04 14:50:00,26.22,26.24,26.18,26.23,85680.0,20.7294,20.7452,20.6977,20.7373,85680.0
2016-04-04 15:00:00,26.24,26.27,26.21,26.22,87714.0,20.7452,20.7689,20.7214,20.7294,87714.0
2016-04-04 15:10:00,26.21,26.25,26.21,26.23,57474.0,20.7214,20.7531,20.7214,20.7373,57474.0
2016-04-04 15:20:00,26.22,26.23,26.17,26.21,170306.0,20.7294,20.7373,20.6898,20.7214,170306.0
2016-04-04 15:30:00,26.21,26.25,26.18,26.23,149160.0,20.7214,20.7531,20.6977,20.7373,149160.0
2016-04-04 15:40:00,26.23,26.34,26.23,26.27,224791.0,20.7373,20.8242,20.7373,20.7689,224791.0
2016-04-04 15:50:00,26.27,26.33,26.24,26.28,359131.0,20.7689,20.8163,20.7452,20.7768,359131.0
2016-04-05 09:30:00,26.83,26.96,26.68,26.8,276467.0,21.2116,21.3144,21.093,21.1879,276467.0
2016-04-05 09:40:00,26.82,26.84,26.67,26.74,156826.0,21.2037,21.2195,21.0851,21.1405,156826.0
2016-04-05 09:50:00,26.74,26.79,26.57,26.58,165554.0,21.1405,21.18,21.0061,21.014,165554.0
2016-04-05 10:00:00,26.59,26.71,26.49,26.69,241063.0,21.0219,21.1167,20.9428,21.1009,241063.0
2016-04-05 10:10:00,26.68,26.79,26.6,26.68,153774.0,21.093,21.18,21.0298,21.093,153774.0
2016-04-05 10:20:00,26.68,26.89,26.66,26.89,133464.0,21.093,21.259,21.0772,21.259,133464.0
2016-04-05 10:30:00,26.89,26.98,26.83,26.97,120307.0,21.259,21.3302,21.2116,21.3223,120307.0
2016-04-05 10:40:00,26.97,26.97,26.87,26.94,100471.0,21.3223,21.3223,21.2432,21.2986,100471.0
2016-04-05 10:50:00,26.94,27.06,26.92,27.0,148854.0,21.2986,21.3935,21.2828,21.346,148854.0
2016-04-05 11:00:00,27.01,27.07,26.98,27.06,93803.0,21.3539,21.4014,21.3302,21.3935,93803.0
2016-04-05 11:10:00,27.07,27.13,27.05,27.11,84118.0,21.4014,21.4488,21.3855,21.433,84118.0
2016-04-05 11:20:00,27.11,27.22,27.07,27.22,137188.0,21.433,21.5199,21.4014,21.5199,137188.0
2016-04-05 11:30:00,27.22,27.22,27.15,27.19,103828.0,21.5199,21.5199,21.4646,21.4962,103828.0
2016-04-05 11:40:00,27.19,27.21,27.12,27.2,84622.0,21.4962,21.512,21.4409,21.5041,84622.0
2016-04-05 11:50:00,27.21,27.22,27.1,27.13,99055.0,21.512,21.5199,21.4251,21.4488,99055.0
2016-04-05 12:00:00,27.12,27.21,27.05,27.16,169069.0,21.4409,21.512,21.3855,21.4725,169069.0
2016-04-05 12:10:00,27.17,27.19,27.08,27.1,95515.0,21.4804,21.4962,21.4093,21.4251,95515.0
2016-04-05 12:20:00,27.09,27.17,27.05,27.15,87402.0,21.4172,21.4804,21.3855,21.4646,87402.0
2016-04-05 12:30:00,27.15,27.18,27.12,27.13,63260.0,21.4646,21.4883,21.4409,21.4488,63260.0
2016-04-05 12:40:00,27.13,27.15,27.09,27.09,52960.0,21.4488,21.4646,21.4172,21.4172,52960.0
2016-04-05 12:50:00,27.1,27.1,27.04,27.08,79088.0,21.4251,21.4251,21.3776,21.4093,79088.0
2016-04-05 13:00:00,27.07,27.13,27.05,27.12,62690.0,21.4014,21.4488,21.3855,21.4409,62690.0
2016-04-05 13:10:00,27.13,27.19,27.11,27.17,79468.0,21.4488,21.4962,21.433,21.4804,79468.0
2016-04-05 13:20:00,27.17,27.18,27.14,27.18,69596.0,21.4804,21.4883,21.4567,21.4883,69596.0
2016-04-05 13:30:00,27.17,27.17,27.05,27.11,159237.0,21.4804,21.4804,21.3855,21.433,159237.0
2016-04-05 13:40:00,27.1,27.1,27.06,27.07,56289.0,21.4251,21.4251,21.3935,21.4014,56289.0
2016-04-05 13:50:00,27.07,27.12,27.03,27.1,75375.0,21.4014,21.4409,21.3697,21.4251,75375.0
2016-04-05 14:00:00,27.1,27.14,27.05,27.13,60287.0,21.4251,21.4567,21.3855,21.4488,60287.0
2016-04-05 14:10:00,27.13,27.16,27.08,27.14,65247.0,21.4488,21.4725,21.4093,21.4567,65247.0
2016-04-05 14:20:00,27.14,27.17,27.1,27.16,45866.0,21.4567,21.4804,21.4251,21.4725,45866.0
2016-04-05 14:30:00,27.15,27.24,27.15,27.21,126625.0,21.4646,21.5358,21.4646,21.512,126625.0
2016-04-05 14:40:00,27.21,27.25,27.19,27.21,121725.0,21.512,21.5437,21.4962,21.512,121725.0
2016-04-05 14:50:00,27.21,27.24,27.17,27.22,74200.0,21.512,21.5358,21.4804,21.5199,74200.0
2016-04-05 15:00:00,27.23,27.29,27.21,27.27,129919.0,21.5279,21.5753,21.512,21.5595,129919.0
2016-04-05 15:10:00,27.27,27.3,27.25,27.3,103612.0,21.5595,21.5832,21.5437,21.5832,103612.0
2016-04-05 15:20:00,27.29,27.33,27.28,27.32,127149.0,21.5753,21.6069,21.5674,21.599,127149.0
2016-04-05 15:30:00,27.32,27.33,27.25,27.27,121343.0,21.599,21.6069,21.5437,21.5595,121343.0
2016-04-05 15:40:00,27.28,27.3,27.19,27.29,265636.0,21.5674,21.5832,21.4962,21.5753,265636.0
2016-04-05 15:50:00,27.29,27.33,27.27,27.3,467701.0,21.5753,21.6069,21.5595,21.5832,467701.0
2016-04-06 09:30:00,27.0,27.36,27.0,27.28,203745.0,21.346,21.6306,21.346,21.5674,203745.0
2016-04-06 09:40:00,27.28,27.36,27.17,27.23,132906.0,21.5674,21.6306,21.4804,21.5279,132906.0
2016-04-06 09:50:00,27.23,27.23,27.06,27.12,135594.0,21.5279,21.5279,21.3935,21.4409,135594.0
2016-04-06 10:00:00,27.13,27.16,27.07,27.1,166163.0,21.4488,21.4725,21.4014,21.4251,166163.0
2016-04-06 10:10:00,27.1,27.21,27.1,27.18,114363.0,21.4251,21.512,21.4251,21.4883,114363.0
2016-04-06 10:20:00,27.2,27.24,27.06,27.21,112593.0,21.5041,21.5358,21.3935,21.512,112593.0
2016-04-06 10:30:00,27.22,27.28,27.15,27.18,107258.0,21.5199,21.5674,21.4646,21.4883,107258.0
2016-04-06 10:40:00,27.18,27.35,27.18,27.33,100631.0,21.4883,21.6227,21.4883,21.6069,100631.0
2016-04-06 10:50:00,27.32,27.39,27.32,27.38,78351.0,21.599,21.6543,21.599,21.6464,78351.0
2016-04-06 11:00:00,27.39,27.44,27.38,27.42,89919.0,21.6543,21.6939,21.6464,21.6781,89919.0
2016-04-06 11:10:00,27.42,27.46,27.36,27.36,89493.0,21.6781,21.7097,21.6306,21.6306,89493.0
2016-04-06 11:20:00,27.36,27.42,27.32,27.39,55225.0,21.6306,21.6781,21.599,21.6543,55225.0
2016-04-06 11:30:00,27.39,27.53,27.37,27.52,162647.0,21.6543,21.765,21.6385,21.7571,162647.0
2016-04-06 11:40:00,27.51,27.72,27.51,27.66,165344.0,21.7492,21.9152,21.7492,21.8678,165344.0
2016-04-06 11:50:00,27.66,27.7,27.55,27.57,99909.0,21.8678,21.8994,21.7808,21.7967,99909.0
2016-04-06 12:00:00,27.58,27.63,27.55,27.6,62381.0,21.8046,21.8441,21.7808,21.8204,62381.0
2016-04-06 12:10:00,27.59,27.59,27.52,27.56,49899.0,21.8125,21.8125,21.7571,21.7887,49899.0
2016-04-06 12:20:00,27.56,27.65,27.56,27.6,76679.0,21.7887,21.8599,21.7887,21.8204,76679.0
2016-04-06 12:30:00,27.59,27.65,27.56,27.57,115805.0,21.8125,21.8599,21.7887,21.7967,115805.0
2016-04-06 12:40:00,27.56,27.59,27.52,27.59,87583.0,21.7887,21.8125,21.7571,21.8125,87583.0
2016-04-06 12:50:00,27.59,27.6,27.49,27.5,77710.0,21.8125,21.8204,21.7334,21.7413,77710.0
2016-04-06 13:00:00,27.51,27.56,27.5,27.51,53245.0,21.7492,21.7887,21.7413,21.7492,53245.0
2016-04-06 13:10:00,27.51,27.53,27.47,27.49,57464.0,21.7492,21.765,21.7176,21.7334,57464.0
2016-04-06 13:20:00,27.49,27.5,27.44,27.47,58708.0,21.7334,21.7413,21.6939,21.7176,58708.0
2016-04-06 13:30:00,27.48,27.52,27.46,27.47,67435.0,21.7255,21.7571,21.7097,21.7176,67435.0
2016-04-06 13:40:00,27.48,27.48,27.43,27.46,62741.0,21.7255,21.7255,21.686,21.7097,62741.0
2016-04-06 13:50:00,27.46,27.47,27.41,27.46,63939.0,21.7097,21.7176,21.6702,21.7097,63939.0
2016-04-06 14:00:00,27.46,27.57,27.29,27.44,287360.0,21.7097,21.7967,21.5753,21.6939,287360.0
2016-04-06 14:10:00,27.44,27.51,27.39,27.49,89450.0,21.6939,21.7492,21.6543,21.7334,89450.0
2016-04-06 14:20:00,27.49,27.5,27.43,27.49,93373.0,21.7334,21.7413,21.686,21.7334,93373.0
2016-04-06 14:30:00,27.5,27.64,27.49,27.57,182215.0,21.7413,21.852,21.7334,21.7967,182215.0
2016-04-06 14:40:00,27.57,27.58,27.48,27.48,123551.0,21.7967,21.8046,21.7255,21.7255,123551.0
2016-04-06 14:50:00,27.48,27.5,27.46,27.48,135834.0,21.7255,21.7413,21.7097,21.7255,135834.0
2016-04-06 15:00:00,27.49,27.56,27.47,27.51,90388.0,21.7334,21.7887,21.7176,21.7492,90388.0
2016-04-06 15:10:00,27.51,27.58,27.46,27.55,125778.0,21.7492,21.8046,21.7097,21.7808,125778.0
2016-04-06 15:20:00,27.55,27.58,27.53,27.58,78510.0,21.7808,21.8046,21.765,21.8046,78510.0
2016-04-06 15:30:00,27.58,27.61,27.58,27.6,112728.0,21.8046,21.8283,21.8046,21.8204,112728.0
2016-04-06 15:40:00,27.59,27.67,27.59,27.63,195197.0,21.8125,21.8757,21.8125,21.8441,195197.0
2016-04-06 15:50:00,27.63,27.75,27.61,27.74,319466.0,21.8441,21.939,21.8283,21.9311,319466.0
2016-04-07 09:30:00,28.12,28.46,28.09,28.35,512471.0,22.2315,22.5003,22.2078,22.4133,512471.0
2016-04-07 09:40:00,28.36,28.55,28.36,28.51,362530.0,22.4212,22.5714,22.4212,22.5398,362530.0
2016-04-07 09:50:00,28.51,28.54,28.4,28.41,317571.0,22.5398,22.5635,22.4528,22.4608,317571.0
2016-04-07 10:00:00,28.41,28.49,28.34,28.45,233688.0,22.4608,22.524,22.4054,22.4924,233688.0
2016-04-07 10:10:00,28.45,28.47,28.37,28.39,173262.0,22.4924,22.5082,22.4291,22.4449,173262.0
2016-04-07 10:20:00,28.39,28.39,28.13,28.16,227346.0,22.4449,22.4449,22.2394,22.2631,227346.0
2016-04-07 10:30:00,28.17,28.26,28.15,28.19,157217.0,22.271,22.3422,22.2552,22.2868,157217.0
2016-04-07 10:40:00,28.18,28.3,28.17,28.3,247421.0,22.2789,22.3738,22.271,22.3738,247421.0
2016-04-07 10:50:00,28.3,28.41,28.28,28.39,143314.0,22.3738,22.4608,22.358,22.4449,143314.0
2016-04-07 11:00:00,28.39,28.51,28.37,28.5,232039.0,22.4449,22.5398,22.4291,22.5319,232039.0
2016-04-07 11:10:00,28.5,28.51,28.36,28.4,94535.0,22.5319,22.5398,22.4212,22.4528,94535.0
2016-04-07 11:20:00,28.39,28.44,28.34,28.39,81034.0,22.4449,22.4845,22.4054,22.4449,81034.0
2016-04-07 11:30:00,28.39,28.42,28.17,28.2,190305.0,22.4449,22.4687,22.271,22.2947,190305.0
2016-04-07 11:40:00,28.2,28.24,28.13,28.14,90792.0,22.2947,22.3264,22.2394,22.2473,90792.0
2016-04-07 11:50:00,28.14,28.17,28.05,28.05,197141.0,22.2473,22.271,22.1761,22.1761,197141.0
2016-04-07 12:00:00,28.05,28.12,28.02,28.09,129411.0,22.1761,22.2315,22.1524,22.2078,129411.0
2016-04-07 12:10:00,28.09,28.1,27.93,28.01,191158.0,22.2078,22.2157,22.0813,22.1445,191158.0
2016-04-07 12:20:00,28.02,28.04,27.94,28.04,163615.0,22.1524,22.1682,22.0892,22.1682,163615.0
2016-04-07 12:30:00,28.04,28.21,28.03,28.17,149341.0,22.1682,22.3026,22.1603,22.271,149341.0
2016-04-07 12:40:00,28.16,28.2,28.12,28.12,65554.0,22.2631,22.2947,22.2315,22.2315,65554.0
2016-04-07 12:50:00,28.12,28.16,28.04,28.09,161261.0,22.2315,22.2631,22.1682,22.2078,161261.0
2016-04-07 13:00:00,28.09,28.14,28.05,28.09,85142.0,22.2078,22.2473,22.1761,22.2078,85142.0
2016-04-07 13:10:00,28.09,28.17,28.06,28.12,141474.0,22.2078,22.271,22.184,22.2315,141474.0
2016-04-07 13:20:00,28.13,28.14,28.09,28.13,97710.0,22.2394,22.2473,22.2078,22.2394,97710.0
2016-04-07 13:30:00,28.13,28.2,28.12,28.17,75313.0,22.2394,22.2947,22.2315,22.271,75313.0
2016-04-07 13:40:00,28.18,28.25,28.15,28.19,93546.0,22.2789,22.3343,22.2552,22.2868,93546.0
2016-04-07 13:50:00,28.19,28.21,28.13,28.13,154360.0,22.2868,22.3026,22.2394,22.2394,154360.0
2016-04-07 14:00:00,28.14,28.16,28.12,28.13,47112.0,22.2473,22.2631,22.2315,22.2394,47112.0
2016-04-07 14:10:00,28.12,28.17,28.11,28.11,45607.0,22.2315,22.271,22.2236,22.2236,45607.0
2016-04-07 14:20:00,28.12,28.15,28.09,28.11,119753.0,22.2315,22.2552,22.2078,22.2236,119753.0
2016-04-07 14:30:00,28.11,28.16,28.08,28.16,119584.0,22.2236,22.2631,22.1999,22.2631,119584.0
2016-04-07 14:40:00,28.16,28.21,28.15,28.2,202314.0,22.2631,22.3026,22.2552,22.2947,202314.0
2016-04-07 14:50:00,28.2,28.23,28.17,28.17,202984.0,22.2947,22.3184,22.271,22.271,202984.0
2016-04-07 15:00:00,28.18,28.2,28.11,28.15,110192.0,22.2789,22.2947,22.2236,22.2552,110192.0
2016-04-07 15:10:00,28.14,28.15,28.1,28.12,82108.0,22.2473,22.2552,22.2157,22.2315,82108.0
2016-04-07 15:20:00,28.13,28.17,28.12,28.12,114171.0,22.2394,22.271,22.2315,22.2315,114171.0
2016-04-07 15:30:00,28.13,28.16,28.09,28.11,258747.0,22.2394,22.2631,22.2078,22.2236,258747.0
2016-04-07 15:40:00,28.11,28.14,28.04,28.04,332646.0,22.2236,22.2473,22.1682,22.1682,332646.0
2016-04-07 15:50:00,28.04,28.05,27.94,27.96,687767.0,22.1682,22.1761,22.0892,22.105,687767.0
2016-04-08 09:30:00,28.12,28.39,28.11,28.36,398314.0,22.2315,22.4449,22.2236,22.4212,398314.0
2016-04-08 09:40:00,28.37,28.6,28.35,28.51,460897.0,22.4291,22.611,22.4133,22.5398,460897.0
2016-04-08 09:50:00,28.5,28.6,28.44,28.54,259416.0,22.5319,22.611,22.4845,22.5635,259416.0
2016-04-08 10:00:00,28.53,28.79,28.53,28.79,233002.0,22.5556,22.7612,22.5556,22.7612,233002.0
2016-04-08 10:10:00,28.79,28.83,28.64,28.79,281623.0,22.7612,22.7928,22.6426,22.7612,281623.0
2016-04-08 10:20:00,28.78,28.88,28.73,28.81,228189.0,22.7533,22.8323,22.7137,22.777,228189.0
2016-04-08 10:30:00,28.82,28.96,28.79,28.83,260726.0,22.7849,22.8956,22.7612,22.7928,260726.0
2016-04-08 10:40:00,28.83,28.94,28.83,28.93,200631.0,22.7928,22.8798,22.7928,22.8719,200631.0
2016-04-08 10:50:00,28.93,29.1,28.89,29.07,358130.0,22.8719,23.0063,22.8402,22.9825,358130.0
2016-04-08 11:00:00,29.07,29.17,29.05,29.1,191363.0,22.9825,23.0616,22.9667,23.0063,191363.0
2016-04-08 11:10:00,29.11,29.2,29.09,29.11,196300.0,23.0142,23.0853,22.9984,23.0142,196300.0
2016-04-08 11:20:00,29.11,29.23,29.11,29.2,152939.0,23.0142,23.109,23.0142,23.0853,152939.0
2016-04-08 11:30:00,29.2,29.2,29.06,29.06,101354.0,23.0853,23.0853,22.9746,22.9746,101354.0
2016-04-08 11:40:00,29.06,29.16,29.05,29.11,183819.0,22.9746,23.0537,22.9667,23.0142,183819.0
2016-04-08 11:50:00,29.11,29.18,29.09,29.13,166440.0,23.0142,23.0695,22.9984,23.03,166440.0
2016-04-08 12:00:00,29.13,29.21,29.12,29.16,84098.0,23.03,23.0932,23.0221,23.0537,84098.0
2016-04-08 12:10:00,29.16,29.23,29.15,29.17,96547.0,23.0537,23.109,23.0458,23.0616,96547.0
2016-04-08 12:20:00,29.17,29.29,29.16,29.25,186963.0,23.0616,23.1565,23.0537,23.1248,186963.0
2016-04-08 12:30:00,29.24,29.29,29.22,29.26,86279.0,23.1169,23.1565,23.1011,23.1328,86279.0
2016-04-08 12:40:00,29.27,29.3,29.24,29.29,83891.0,23.1407,23.1644,23.1169,23.1565,83891.0
2016-04-08 12:50:00,29.28,29.29,29.21,29.25,106661.0,23.1486,23.1565,23.0932,23.1248,106661.0
2016-04-08 13:00:00,29.25,29.3,29.12,29.13,199434.0,23.1248,23.1644,23.0221,23.03,199434.0
2016-04-08 13:10:00,29.13,29.16,29.07,29.07,88606.0,23.03,23.0537,22.9825,22.9825,88606.0
2016-04-08 13:20:00,29.07,29.15,29.07,29.12,110147.0,22.9825,23.0458,22.9825,23.0221,110147.0
2016-04-08 13:30:00,29.12,29.22,29.1,29.17,84036.0,23.0221,23.1011,23.0063,23.0616,84036.0
2016-04-08 13:40:00,29.16,29.36,29.16,29.29,236058.0,23.0537,23.2118,23.0537,23.1565,236058.0
2016-04-08 13:50:00,29.29,29.31,29.19,29.24,100010.0,23.1565,23.1723,23.0774,23.1169,100010.0
2016-04-08 14:00:00,29.23,29.28,29.17,29.21,93916.0,23.109,23.1486,23.0616,23.0932,93916.0
2016-04-08 14:10:00,29.21,29.22,29.05,29.08,94344.0,23.0932,23.1011,22.9667,22.9904,94344.0
2016-04-08 14:20:00,29.08,29.12,29.06,29.08,66882.0,22.9904,23.0221,22.9746,22.9904,66882.0
2016-04-08 14:30:00,29.09,29.13,29.05,29.07,85255.0,22.9984,23.03,22.9667,22.9825,85255.0
2016-04-08 14:40:00,29.07,29.13,29.06,29.12,51863.0,22.9825,23.03,22.9746,23.0221,51863.0
2016-04-08 14:50:00,29.12,29.13,29.06,29.07,62722.0,23.0221,23.03,22.9746,22.9825,62722.0
2016-04-08 15:00:00,29.07,29.09,29.06,29.08,77718.0,22.9825,22.9984,22.9746,22.9904,77718.0
2016-04-08 15:10:00,29.08,29.17,29.06,29.06,114661.0,22.9904,23.0616,22.9746,22.9746,114661.0
2016-04-08 15:20:00,29.07,29.15,29.06,29.12,123106.0,22.9825,23.0458,22.9746,23.0221,123106.0
2016-04-08 15:30:00,29.12,29.13,29.05,29.1,140273.0,23.0221,23.03,22.9667,23.0063,140273.0
2016-04-08 15:40:00,29.11,29.14,29.09,29.11,178585.0,23.0142,23.0379,22.9984,23.0142,178585.0
2016-04-08 15:50:00,29.11,29.13,29.04,29.11,396671.0,23.0142,23.03,22.9588,23.0142,396671.0
2016-04-11 09:30:00,29.56,29.66,29.35,29.55,793007.0,23.3699,23.449,23.2039,23.362,793007.0
2016-04-11 09:40:00,29.55,29.93,29.54,29.93,475891.0,23.362,23.6625,23.3541,23.6625,475891.0
2016-04-11 09:50:00,29.92,30.07,29.9,30.0,482774.0,23.6545,23.7731,23.6387,23.7178,482774.0
2016-04-11 10:00:00,30.0,30.28,30.0,30.27,423161.0,23.7178,23.9392,23.7178,23.9313,423161.0
2016-04-11 10:10:00,30.27,30.45,30.19,30.23,498986.0,23.9313,24.0736,23.868,23.8996,498986.0
2016-04-11 10:20:00,30.22,30.39,30.21,30.36,355359.0,23.8917,24.0261,23.8838,24.0024,355359.0
2016-04-11 10:30:00,30.36,30.38,30.22,30.32,198499.0,24.0024,24.0182,23.8917,23.9708,198499.0
2016-04-11 10:40:00,30.31,30.38,30.26,30.35,265929.0,23.9629,24.0182,23.9233,23.9945,265929.0
2016-04-11 10:50:00,30.35,30.52,30.32,30.45,229876.0,23.9945,24.1289,23.9708,24.0736,229876.0
2016-04-11 11:00:00,30.45,30.54,30.34,30.52,293799.0,24.0736,24.1447,23.9866,24.1289,293799.0
2016-04-11 11:10:00,30.51,30.58,30.5,30.56,267894.0,24.121,24.1763,24.1131,24.1605,267894.0
2016-04-11 11:20:00,30.56,30.72,30.52,30.71,341350.0,24.1605,24.287,24.1289,24.2791,341350.0
2016-04-11 11:30:00,30.71,30.92,30.71,30.9,347861.0,24.2791,24.4451,24.2791,24.4293,347861.0
2016-04-11 11:40:00,30.9,31.02,30.8,30.82,416825.0,24.4293,24.5242,24.3503,24.3661,416825.0
2016-04-11 11:50:00,30.82,30.85,30.69,30.76,324866.0,24.3661,24.3898,24.2633,24.3186,324866.0
2016-04-11 12:00:00,30.77,30.79,30.67,30.72,191322.0,24.3266,24.3424,24.2475,24.287,191322.0
2016-04-11 12:10:00,30.73,30.76,30.6,30.65,142936.0,24.2949,24.3186,24.1922,24.2317,142936.0
2016-04-11 12:20:00,30.66,30.76,30.61,30.72,146870.0,24.2396,24.3186,24.2001,24.287,146870.0
2016-04-11 12:30:00,30.72,30.8,30.71,30.78,112116.0,24.287,24.3503,24.2791,24.3345,112116.0
2016-04-11 12:40:00,30.78,30.85,30.77,30.78,140501.0,24.3345,24.3898,24.3266,24.3345,140501.0
2016-04-11 12:50:00,30.79,30.9,30.77,30.88,112090.0,24.3424,24.4293,24.3266,24.4135,112090.0
2016-04-11 13:00:00,30.88,30.91,30.79,30.82,108842.0,24.4135,24.4372,24.3424,24.3661,108842.0
2016-04-11 13:10:00,30.82,30.96,30.82,30.94,140269.0,24.3661,24.4768,24.3661,24.461,140269.0
2016-04-11 13:20:00,30.93,30.96,30.85,30.88,109279.0,24.453,24.4768,24.3898,24.4135,109279.0
2016-04-11 13:30:00,30.88,30.95,30.86,30.92,243255.0,24.4135,24.4689,24.3977,24.4451,243255.0
2016-04-11 13:40:00,30.92,30.96,30.88,30.89,94494.0,24.4451,24.4768,24.4135,24.4214,94494.0
2016-04-11 13:50:00,30.89,30.91,30.84,30.86,104090.0,24.4214,24.4372,24.3819,24.3977,104090.0
2016-04-11 14:00:00,30.86,30.86,30.8,30.82,139013.0,24.3977,24.3977,24.3503,24.3661,139013.0
2016-04-11 14:10:00,30.81,30.88,30.81,30.83,157093.0,24.3582,24.4135,24.3582,24.374,157093.0
2016-04-11 14:20:00,30.83,30.89,30.82,30.86,178500.0,24.374,24.4214,24.3661,24.3977,178500.0
2016-04-11 14:30:00,30.85,30.95,30.84,30.95,183865.0,24.3898,24.4689,24.3819,24.4689,183865.0
2016-04-11 14:40:00,30.95,31.05,30.93,31.04,200769.0,24.4689,24.5479,24.453,24.54,200769.0
2016-04-11 14:50:00,31.04,31.1,31.02,31.06,259327.0,24.54,24.5874,24.5242,24.5558,259327.0
2016-04-11 15:00:00,31.07,31.07,30.97,30.99,211196.0,24.5637,24.5637,24.4847,24.5005,211196.0
2016-04-11 15:10:00,30.98,30.99,30.91,30.99,119255.0,24.4926,24.5005,24.4372,24.5005,119255.0
2016-04-11 15:20:00,31.0,31.04,30.97,31.02,223186.0,24.5084,24.54,24.4847,24.5242,223186.0
2016-04-11 15:30:00,31.03,31.1,30.98,31.02,253074.0,24.5321,24.5874,24.4926,24.5242,253074.0
2016-04-11 15:40:00,31.02,31.04,30.92,31.03,345574.0,24.5242,24.54,24.4451,24.5321,345574.0
2016-04-11 15:50:00,31.03,31.15,31.0,31.1,943530.0,24.5321,24.627,24.5084,24.5874,943530.0
2016-04-12 09:30:00,31.23,31.25,30.37,30.4,717575.0,24.6902,24.706,24.0103,24.034,717575.0
2016-04-12 09:40:00,30.39,30.63,30.32,30.45,390175.0,24.0261,24.2159,23.9708,24.0736,390175.0
2016-04-12 09:50:00,30.45,30.51,30.0,30.0,393938.0,24.0736,24.121,23.7178,23.7178,393938.0
2016-04-12 10:00:00,30.01,30.38,30.0,30.29,304927.0,23.7257,24.0182,23.7178,23.9471,304927.0
2016-04-12 10:10:00,30.3,30.42,30.2,30.36,259041.0,23.955,24.0498,23.8759,24.0024,259041.0
2016-04-12 10:20:00,30.37,30.63,30.37,30.56,135919.0,24.0103,24.2159,24.0103,24.1605,135919.0
2016-04-12 10:30:00,30.56,30.64,30.33,30.34,223568.0,24.1605,24.2238,23.9787,23.9866,223568.0
2016-04-12 10:40:00,30.33,30.51,30.29,30.5,239584.0,23.9787,24.121,23.9471,24.1131,239584.0
2016-04-12 10:50:00,30.5,30.51,30.32,30.33,223605.0,24.1131,24.121,23.9708,23.9787,223605.0
2016-04-12 11:00:00,30.34,30.4,30.29,30.32,183993.0,23.9866,24.034,23.9471,23.9708,183993.0
2016-04-12 11:10:00,30.32,30.61,30.31,30.6,181452.0,23.9708,24.2001,23.9629,24.1922,181452.0
2016-04-12 11:20:00,30.61,30.83,30.61,30.82,156879.0,24.2001,24.374,24.2001,24.3661,156879.0
2016-04-12 11:30:00,30.82,31.05,30.79,31.0,189518.0,24.3661,24.5479,24.3424,24.5084,189518.0
2016-04-12 11:40:00,31.01,31.14,31.0,31.07,160286.0,24.5163,24.6191,24.5084,24.5637,160286.0
2016-04-12 11:50:00,31.08,31.13,30.96,31.03,218854.0,24.5716,24.6112,24.4768,24.5321,218854.0
2016-04-12 12:00:00,31.04,31.04,30.83,30.83,118209.0,24.54,24.54,24.374,24.374,118209.0
2016-04-12 12:10:00,30.83,31.03,30.82,30.96,115234.0,24.374,24.5321,24.3661,24.4768,115234.0
2016-04-12 12:20:00,30.96,30.98,30.91,30.92,128528.0,24.4768,24.4926,24.4372,24.4451,128528.0
2016-04-12 12:30:00,30.92,31.06,30.91,31.0,185987.0,24.4451,24.5558,24.4372,24.5084,185987.0
2016-04-12 12:40:00,31.0,31.06,30.87,30.94,181886.0,24.5084,24.5558,24.4056,24.461,181886.0
2016-04-12 12:50:00,30.94,30.94,30.8,30.86,222891.0,24.461,24.461,24.3503,24.3977,222891.0
2016-04-12 13:00:00,30.85,30.92,30.78,30.87,175926.0,24.3898,24.4451,24.3345,24.4056,175926.0
2016-04-12 13:10:00,30.87,30.93,30.84,30.92,88888.0,24.4056,24.453,24.3819,24.4451,88888.0
2016-04-12 13:20:00,30.91,31.02,30.86,31.02,105206.0,24.4372,24.5242,24.3977,24.5242,105206.0
2016-04-12 13:30:00,31.01,31.05,30.94,31.0,82476.0,24.5163,24.5479,24.461,24.5084,82476.0
2016-04-12 13:40:00,30.99,31.06,30.89,30.9,190121.0,24.5005,24.5558,24.4214,24.4293,190121.0
2016-04-12 13:50:00,30.91,30.91,30.81,30.84,141505.0,24.4372,24.4372,24.3582,24.3819,141505.0
2016-04-12 14:00:00,30.84,30.91,30.82,30.91,180619.0,24.3819,24.4372,24.3661,24.4372,180619.0
2016-04-12 14:10:00,30.91,30.96,30.84,30.84,121540.0,24.4372,24.4768,24.3819,24.3819,121540.0
2016-04-12 14:20:00,30.84,30.94,30.82,30.85,114250.0,24.3819,24.461,24.3661,24.3898,114250.0
2016-04-12 14:30:00,30.84,30.87,30.7,30.71,200434.0,24.3819,24.4056,24.2712,24.2791,200434.0
2016-04-12 14:40:00,30.7,30.82,30.69,30.7,107150.0,24.2712,24.3661,24.2633,24.2712,107150.0
2016-04-12 14:50:00,30.7,30.73,30.64,30.66,263409.0,24.2712,24.2949,24.2238,24.2396,263409.0
2016-04-12 15:00:00,30.66,30.8,30.66,30.8,159792.0,24.2396,24.3503,24.2396,24.3503,159792.0
2016-04-12 15:10:00,30.8,30.81,30.75,30.8,130084.0,24.3503,24.3582,24.3107,24.3503,130084.0
2016-04-12 15:20:00,30.8,30.81,30.67,30.69,189245.0,24.3503,24.3582,24.2475,24.2633,189245.0
2016-04-12 15:30:00,30.7,30.76,30.67,30.74,285499.0,24.2712,24.3186,24.2475,24.3028,285499.0
2016-04-12 15:40:00,30.75,30.76,30.68,30.69,349831.0,24.3107,24.3186,24.2554,24.2633,349831.0
2016-04-12 15:50:00,30.7,30.7,30.59,30.62,953121.0,24.2712,24.2712,24.1842,24.208,953121.0
2016-04-13 09:30:00,30.41,30.47,29.54,29.61,781268.0,24.0419,24.0894,23.3541,23.4095,781268.0
2016-04-13 09:40:00,29.62,29.82,29.54,29.68,378550.0,23.4174,23.5755,23.3541,23.4648,378550.0
2016-04-13 09:50:00,29.68,29.9,29.58,29.87,259534.0,23.4648,23.6387,23.3857,23.615,259534.0
2016-04-13 10:00:00,29.87,30.14,29.81,30.06,212668.0,23.615,23.8285,23.5676,23.7652,212668.0
2016-04-13 10:10:00,30.05,30.34,30.01,30.25,215332.0,23.7573,23.9866,23.7257,23.9154,215332.0
2016-04-13 10:20:00,30.26,30.28,30.09,30.15,180140.0,23.9233,23.9392,23.7889,23.8364,180140.0
2016-04-13 10:30:00,30.14,30.15,29.9,29.97,224577.0,23.8285,23.8364,23.6387,23.6941,224577.0
2016-04-13 10:40:00,29.97,30.09,29.92,30.02,114856.0,23.6941,23.7889,23.6545,23.7336,114856.0
2016-04-13 10:50:00,30.02,30.14,29.98,30.08,156893.0,23.7336,23.8285,23.702,23.781,156893.0
2016-04-13 11:00:00,30.07,30.26,30.06,30.22,133121.0,23.7731,23.9233,23.7652,23.8917,133121.0
2016-04-13 11:10:00,30.21,30.25,29.99,30.0,154193.0,23.8838,23.9154,23.7099,23.7178,154193.0
2016-04-13 11:20:00,30.0,30.04,29.91,29.91,128572.0,23.7178,23.7494,23.6466,23.6466,128572.0
2016-04-13 11:30:00,29.91,30.0,29.84,29.84,173095.0,23.6466,23.7178,23.5913,23.5913,173095.0
2016-04-13 11:40:00,29.84,29.94,29.8,29.9,133028.0,23.5913,23.6704,23.5597,23.6387,133028.0
2016-04-13 11:50:00,29.91,29.93,29.82,29.87,141690.0,23.6466,23.6625,23.5755,23.615,141690.0
2016-04-13 12:00:00,29.87,29.88,29.79,29.79,149152.0,23.615,23.6229,23.5518,23.5518,149152.0
2016-04-13 12:10:00,29.79,29.92,29.75,29.8,160266.0,23.5518,23.6545,23.5201,23.5597,160266.0
2016-04-13 12:20:00,29.8,29.87,29.76,29.83,124145.0,23.5597,23.615,23.5281,23.5834,124145.0
2016-04-13 12:30:00,29.83,29.9,29.76,29.78,222095.0,23.5834,23.6387,23.5281,23.5439,222095.0
2016-04-13 12:40:00,29.77,29.77,29.57,29.66,209674.0,23.536,23.536,23.3778,23.449,209674.0
2016-04-13 12:50:00,29.66,29.76,29.65,29.72,145809.0,23.449,23.5281,23.4411,23.4964,145809.0
2016-04-13 13:00:00,29.72,29.76,29.64,29.66,148100.0,23.4964,23.5281,23.4332,23.449,148100.0
2016-04-13 13:10:00,29.65,29.75,29.62,29.66,127068.0,23.4411,23.5201,23.4174,23.449,127068.0
2016-04-13 13:20:00,29.66,29.72,29.59,29.67,132377.0,23.449,23.4964,23.3937,23.4569,132377.0
2016-04-13 13:30:00,29.68,29.71,29.65,29.7,132190.0,23.4648,23.4885,23.4411,23.4806,132190.0
2016-04-13 13:40:00,29.7,29.73,29.66,29.73,154400.0,23.4806,23.5043,23.449,23.5043,154400.0
2016-04-13 13:50:00,29.73,29.75,29.65,29.69,215767.0,23.5043,23.5201,23.4411,23.4727,215767.0
2016-04-13 14:00:00,29.69,29.72,29.62,29.63,142659.0,23.4727,23.4964,23.4174,23.4253,142659.0
2016-04-13 14:10:00,29.62,29.65,29.57,29.57,172195.0,23.4174,23.4411,23.3778,23.3778,172195.0
2016-04-13 14:20:00,29.58,29.66,29.56,29.57,142874.0,23.3857,23.449,23.3699,23.3778,142874.0
2016-04-13 14:30:00,29.58,29.67,29.57,29.6,189966.0,23.3857,23.4569,23.3778,23.4016,189966.0
2016-04-13 14:40:00,29.59,29.61,29.55,29.59,176327.0,23.3937,23.4095,23.362,23.3937,176327.0
2016-04-13 14:50:00,29.59,29.62,29.56,29.56,136867.0,23.3937,23.4174,23.3699,23.3699,136867.0
2016-04-13 15:00:00,29.56,29.6,29.52,29.53,194864.0,23.3699,23.4016,23.3383,23.3462,194864.0
2016-04-13 15:10:00,29.53,29.54,29.38,29.45,257753.0,23.3462,23.3541,23.2276,23.283,257753.0
2016-04-13 15:20:00,29.45,29.46,29.36,29.37,239901.0,23.283,23.2909,23.2118,23.2197,239901.0
2016-04-13 15:30:00,29.37,29.49,29.35,29.47,318118.0,23.2197,23.3146,23.2039,23.2988,318118.0
2016-04-13 15:40:00,29.46,29.56,29.46,29.52,381218.0,23.2909,23.3699,23.2909,23.3383,381218.0
2016-04-13 15:50:00,29.52,29.54,29.43,29.48,1139910.0,23.3383,23.3541,23.2672,23.3067,1139910.0
2016-04-14 09:30:00,29.52,29.64,29.23,29.46,360175.0,23.3383,23.4332,23.109,23.2909,360175.0
2016-04-14 09:40:00,29.45,29.51,29.22,29.24,165714.0,23.283,23.3304,23.1011,23.1169,165714.0
2016-04-14 09:50:00,29.24,29.29,29.07,29.29,466103.0,23.1169,23.1565,22.9825,23.1565,466103.0
2016-04-14 10:00:00,29.29,29.33,29.01,29.01,366562.0,23.1565,23.1881,22.9351,22.9351,366562.0
2016-04-14 10:10:00,29.02,29.21,28.97,29.2,160814.0,22.943,23.0932,22.9035,23.0853,160814.0
2016-04-14 10:20:00,29.2,29.23,29.01,29.03,158177.0,23.0853,23.109,22.9351,22.9509,158177.0
2016-04-14 10:30:00,29.04,29.09,28.91,28.96,345378.0,22.9588,22.9984,22.856,22.8956,345378.0
2016-04-14 10:40:00,28.97,29.08,28.96,29.05,88321.0,22.9035,22.9904,22.8956,22.9667,88321.0
2016-04-14 10:50:00,29.04,29.06,28.94,28.95,156078.0,22.9588,22.9746,22.8798,22.8877,156078.0
2016-04-14 11:00:00,28.95,29.0,28.76,28.78,372798.0,22.8877,22.9272,22.7375,22.7533,372798.0
2016-04-14 11:10:00,28.79,28.84,28.73,28.74,230451.0,22.7612,22.8007,22.7137,22.7216,230451.0
2016-04-14 11:20:00,28.74,28.76,28.63,28.68,175046.0,22.7216,22.7375,22.6347,22.6742,175046.0
2016-04-14 11:30:00,28.67,28.71,28.61,28.62,152111.0,22.6663,22.6979,22.6189,22.6268,152111.0
2016-04-14 11:40:00,28.61,28.62,28.41,28.42,226426.0,22.6189,22.6268,22.4608,22.4687,226426.0
2016-04-14 11:50:00,28.42,28.43,28.28,28.39,270251.0,22.4687,22.4766,22.358,22.4449,270251.0
2016-04-14 12:00:00,28.39,28.47,28.34,28.45,205457.0,22.4449,22.5082,22.4054,22.4924,205457.0
2016-04-14 12:10:00,28.45,28.47,28.36,28.36,141009.0,22.4924,22.5082,22.4212,22.4212,141009.0
2016-04-14 12:20:00,28.36,28.36,28.27,28.29,190124.0,22.4212,22.4212,22.3501,22.3659,190124.0
2016-04-14 12:30:00,28.29,28.34,28.25,28.32,99701.0,22.3659,22.4054,22.3343,22.3896,99701.0
2016-04-14 12:40:00,28.31,28.38,28.31,28.34,63227.0,22.3817,22.437,22.3817,22.4054,63227.0
2016-04-14 12:50:00,28.34,28.48,28.3,28.44,244913.0,22.4054,22.5161,22.3738,22.4845,244913.0
2016-04-14 13:00:00,28.44,28.49,28.41,28.49,127765.0,22.4845,22.524,22.4608,22.524,127765.0
2016-04-14 13:10:00,28.48,28.56,28.44,28.47,110937.0,22.5161,22.5793,22.4845,22.5082,110937.0
2016-04-14 13:20:00,28.46,28.49,28.43,28.44,87686.0,22.5003,22.524,22.4766,22.4845,87686.0
2016-04-14 13:30:00,28.44,28.46,28.39,28.42,210844.0,22.4845,22.5003,22.4449,22.4687,210844.0
2016-04-14 13:40:00,28.43,28.52,28.4,28.52,179150.0,22.4766,22.5477,22.4528,22.5477,179150.0
2016-04-14 13:50:00,28.52,28.63,28.51,28.55,170610.0,22.5477,22.6347,22.5398,22.5714,170610.0
2016-04-14 14:00:00,28.55,28.59,28.51,28.55,107303.0,22.5714,22.6031,22.5398,22.5714,107303.0
2016-04-14 14:10:00,28.55,28.71,28.54,28.58,116293.0,22.5714,22.6979,22.5635,22.5952,116293.0
2016-04-14 14:20:00,28.58,28.71,28.57,28.71,187913.0,22.5952,22.6979,22.5872,22.6979,187913.0
2016-04-14 14:30:00,28.71,28.86,28.67,28.8,280512.0,22.6979,22.8165,22.6663,22.7691,280512.0
2016-04-14 14:40:00,28.79,28.84,28.73,28.74,152100.0,22.7612,22.8007,22.7137,22.7216,152100.0
2016-04-14 14:50:00,28.74,28.74,28.59,28.63,200281.0,22.7216,22.7216,22.6031,22.6347,200281.0
2016-04-14 15:00:00,28.62,28.7,28.53,28.53,126684.0,22.6268,22.69,22.5556,22.5556,126684.0
2016-04-14 15:10:00,28.54,28.62,28.53,28.55,148458.0,22.5635,22.6268,22.5556,22.5714,148458.0
2016-04-14 15:20:00,28.55,28.56,28.46,28.54,195170.0,22.5714,22.5793,22.5003,22.5635,195170.0
2016-04-14 15:30:00,28.54,28.64,28.53,28.64,181420.0,22.5635,22.6426,22.5556,22.6426,181420.0
2016-04-14 15:40:00,28.64,28.66,28.59,28.61,245091.0,22.6426,22.6584,22.6031,22.6189,245091.0
2016-04-14 15:50:00,28.61,28.71,28.58,28.7,548397.0,22.6189,22.6979,22.5952,22.69,548397.0
2016-04-15 09:30:00,28.95,29.05,28.74,28.93,465380.0,22.8877,22.9667,22.7216,22.8719,465380.0
2016-04-15 09:40:00,28.92,28.92,28.61,28.7,189136.0,22.864,22.864,22.6189,22.69,189136.0
2016-04-15 09:50:00,28.68,28.7,28.51,28.6,156870.0,22.6742,22.69,22.5398,22.611,156870.0
2016-04-15 10:00:00,28.6,29.03,28.6,28.99,194891.0,22.611,22.9509,22.611,22.9193,194891.0
2016-04-15 10:10:00,28.98,29.14,28.9,29.12,242283.0,22.9114,23.0379,22.8481,23.0221,242283.0
2016-04-15 10:20:00,29.12,29.21,29.03,29.2,273558.0,23.0221,23.0932,22.9509,23.0853,273558.0
2016-04-15 10:30:00,29.2,29.26,29.11,29.23,241489.0,23.0853,23.1328,23.0142,23.109,241489.0
2016-04-15 10:40:00,29.23,29.25,29.09,29.1,167328.0,23.109,23.1248,22.9984,23.0063,167328.0
2016-04-15 10:50:00,29.09,29.17,29.05,29.06,204944.0,22.9984,23.0616,22.9667,22.9746,204944.0
2016-04-15 11:00:00,29.06,29.1,29.0,29.03,111789.0,22.9746,23.0063,22.9272,22.9509,111789.0
2016-04-15 11:10:00,29.03,29.04,28.95,29.02,134848.0,22.9509,22.9588,22.8877,22.943,134848.0
2016-04-15 11:20:00,29.01,29.08,28.97,29.01,99904.0,22.9351,22.9904,22.9035,22.9351,99904.0
2016-04-15 11:30:00,29.02,29.15,28.99,29.09,80059.0,22.943,23.0458,22.9193,22.9984,80059.0
2016-04-15 11:40:00,29.09,29.26,29.06,29.22,221449.0,22.9984,23.1328,22.9746,23.1011,221449.0
2016-04-15 11:50:00,29.22,29.29,29.2,29.26,126048.0,23.1011,23.1565,23.0853,23.1328,126048.0
2016-04-15 12:00:00,29.25,29.37,29.23,29.29,125483.0,23.1248,23.2197,23.109,23.1565,125483.0
2016-04-15 12:10:00,29.3,29.39,29.27,29.3,86758.0,23.1644,23.2355,23.1407,23.1644,86758.0
2016-04-15 12:20:00,29.3,29.39,29.28,29.39,76299.0,23.1644,23.2355,23.1486,23.2355,76299.0
2016-04-15 12:30:00,29.4,29.47,29.35,29.41,94069.0,23.2434,23.2988,23.2039,23.2513,94069.0
2016-04-15 12:40:00,29.4,29.43,29.28,29.31,122246.0,23.2434,23.2672,23.1486,23.1723,122246.0
2016-04-15 12:50:00,29.31,29.33,29.21,29.3,95314.0,23.1723,23.1881,23.0932,23.1644,95314.0
2016-04-15 13:00:00,29.3,29.39,29.28,29.38,74510.0,23.1644,23.2355,23.1486,23.2276,74510.0
2016-04-15 13:10:00,29.39,29.39,29.24,29.29,84445.0,23.2355,23.2355,23.1169,23.1565,84445.0
2016-04-15 13:20:00,29.29,29.36,29.28,29.32,80699.0,23.1565,23.2118,23.1486,23.1802,80699.0
2016-04-15 13:30:00,29.31,29.32,29.19,29.26,91001.0,23.1723,23.1802,23.0774,23.1328,91001.0
2016-04-15 13:40:00,29.26,29.26,29.12,29.21,89543.0,23.1328,23.1328,23.0221,23.0932,89543.0
2016-04-15 13:50:00,29.21,29.25,29.17,29.19,83878.0,23.0932,23.1248,23.0616,23.0774,83878.0
2016-04-15 14:00:00,29.18,29.23,29.13,29.17,84960.0,23.0695,23.109,23.03,23.0616,84960.0
2016-04-15 14:10:00,29.18,29.29,29.17,29.27,92147.0,23.0695,23.1565,23.0616,23.1407,92147.0
2016-04-15 14:20:00,29.27,29.37,29.24,29.33,93341.0,23.1407,23.2197,23.1169,23.1881,93341.0
2016-04-15 14:30:00,29.34,29.35,29.26,29.33,187361.0,23.196,23.2039,23.1328,23.1881,187361.0
2016-04-15 14:40:00,29.34,29.34,29.2,29.3,139712.0,23.196,23.196,23.0853,23.1644,139712.0
2016-04-15 14:50:00,29.3,29.42,29.27,29.41,200426.0,23.1644,23.2593,23.1407,23.2513,200426.0
2016-04-15 15:00:00,29.42,29.44,29.3,29.32,147835.0,23.2593,23.2751,23.1644,23.1802,147835.0
2016-04-15 15:10:00,29.32,29.42,29.32,29.41,133056.0,23.1802,23.2593,23.1802,23.2513,133056.0
2016-04-15 15:20:00,29.42,29.43,29.38,29.39,153569.0,23.2593,23.2672,23.2276,23.2355,153569.0
2016-04-15 15:30:00,29.39,29.4,29.33,29.36,108717.0,23.2355,23.2434,23.1881,23.2118,108717.0
2016-04-15 15:40:00,29.36,29.39,29.32,29.34,195962.0,23.2118,23.2355,23.1802,23.196,195962.0
2016-04-15 15:50:00,29.34,29.42,29.33,29.4,507409.0,23.196,23.2593,23.1881,23.2434,507409.0
2016-04-18 09:30:00,29.28,29.53,29.26,29.37,370006.0,23.1486,23.3462,23.1328,23.2197,370006.0
2016-04-18 09:40:00,29.37,29.47,29.14,29.2,494083.0,23.2197,23.2988,23.0379,23.0853,494083.0
2016-04-18 09:50:00,29.2,29.2,28.89,28.89,273599.0,23.0853,23.0853,22.8402,22.8402,273599.0
2016-04-18 10:00:00,28.89,29.09,28.8,29.04,261559.0,22.8402,22.9984,22.7691,22.9588,261559.0
2016-04-18 10:10:00,29.03,29.19,28.98,29.0,178413.0,22.9509,23.0774,22.9114,22.9272,178413.0
2016-04-18 10:20:00,29.0,29.18,28.92,29.13,115007.0,22.9272,23.0695,22.864,23.03,115007.0
2016-04-18 10:30:00,29.13,29.27,29.12,29.24,117220.0,23.03,23.1407,23.0221,23.1169,117220.0
2016-04-18 10:40:00,29.23,29.24,29.06,29.08,153551.0,23.109,23.1169,22.9746,22.9904,153551.0
2016-04-18 10:50:00,29.09,29.22,29.08,29.17,133946.0,22.9984,23.1011,22.9904,23.0616,133946.0
2016-04-18 11:00:00,29.17,29.23,29.03,29.03,93774.0,23.0616,23.109,22.9509,22.9509,93774.0
2016-04-18 11:10:00,29.03,29.21,29.03,29.21,112379.0,22.9509,23.0932,22.9509,23.0932,112379.0
2016-04-18 11:20:00,29.21,29.25,29.18,29.23,145155.0,23.0932,23.1248,23.0695,23.109,145155.0
2016-04-18 11:30:00,29.23,29.32,29.18,29.31,129701.0,23.109,23.1802,23.0695,23.1723,129701.0
2016-04-18 11:40:00,29.33,29.37,29.17,29.19,119952.0,23.1881,23.2197,23.0616,23.0774,119952.0
2016-04-18 11:50:00,29.2,29.26,29.13,29.19,123979.0,23.0853,23.1328,23.03,23.0774,123979.0
2016-04-18 12:00:00,29.2,29.24,29.11,29.12,121841.0,23.0853,23.1169,23.0142,23.0221,121841.0
2016-04-18 12:10:00,29.13,29.26,29.12,29.2,82870.0,23.03,23.1328,23.0221,23.0853,82870.0
2016-04-18 12:20:00,29.21,29.26,29.18,29.18,74069.0,23.0932,23.1328,23.0695,23.0695,74069.0
2016-04-18 12:30:00,29.17,29.22,29.13,29.16,77821.0,23.0616,23.1011,23.03,23.0537,77821.0
2016-04-18 12:40:00,29.16,29.2,29.13,29.19,60304.0,23.0537,23.0853,23.03,23.0774,60304.0
2016-04-18 12:50:00,29.18,29.25,29.15,29.23,54443.0,23.0695,23.1248,23.0458,23.109,54443.0
2016-04-18 13:00:00,29.23,29.37,29.23,29.32,73447.0,23.109,23.2197,23.109,23.1802,73447.0
2016-04-18 13:10:00,29.32,29.32,29.24,29.29,72756.0,23.1802,23.1802,23.1169,23.1565,72756.0
2016-04-18 13:20:00,29.29,29.32,29.27,29.27,41742.0,23.1565,23.1802,23.1407,23.1407,41742.0
2016-04-18 13:30:00,29.27,29.32,29.26,29.29,35526.0,23.1407,23.1802,23.1328,23.1565,35526.0
2016-04-18 13:40:00,29.3,29.31,29.24,29.27,54609.0,23.1644,23.1723,23.1169,23.1407,54609.0
2016-04-18 13:50:00,29.27,29.4,29.27,29.4,141399.0,23.1407,23.2434,23.1407,23.2434,141399.0
2016-04-18 14:00:00,29.4,29.41,29.3,29.35,153490.0,23.2434,23.2513,23.1644,23.2039,153490.0
2016-04-18 14:10:00,29.36,29.36,29.25,29.26,99320.0,23.2118,23.2118,23.1248,23.1328,99320.0
2016-04-18 14:20:00,29.25,29.33,29.24,29.25,110741.0,23.1248,23.1881,23.1169,23.1248,110741.0
2016-04-18 14:30:00,29.25,29.26,29.2,29.23,107699.0,23.1248,23.1328,23.0853,23.109,107699.0
2016-04-18 14:40:00,29.23,29.24,29.18,29.23,83641.0,23.109,23.1169,23.0695,23.109,83641.0
2016-04-18 14:50:00,29.24,29.33,29.2,29.32,173533.0,23.1169,23.1881,23.0853,23.1802,173533.0
2016-04-18 15:00:00,29.33,29.4,29.3,29.36,108617.0,23.1881,23.2434,23.1644,23.2118,108617.0
2016-04-18 15:10:00,29.36,29.4,29.31,29.39,84220.0,23.2118,23.2434,23.1723,23.2355,84220.0
2016-04-18 15:20:00,29.4,29.41,29.36,29.41,143652.0,23.2434,23.2513,23.2118,23.2513,143652.0
2016-04-18 15:30:00,29.41,29.43,29.38,29.41,126645.0,23.2513,23.2672,23.2276,23.2513,126645.0
2016-04-18 15:40:00,29.41,29.44,29.38,29.43,213377.0,23.2513,23.2751,23.2276,23.2672,213377.0
2016-04-18 15:50:00,29.43,29.48,29.43,29.46,344642.0,23.2672,23.3067,23.2672,23.2909,344642.0
2016-04-19 09:30:00,30.28,31.11,30.09,30.4,833142.0,23.9392,24.5954,23.7889,24.034,833142.0
2016-04-19 09:40:00,30.42,30.44,30.17,30.4,323471.0,24.0498,24.0657,23.8522,24.034,323471.0
2016-04-19 09:50:00,30.4,30.51,30.29,30.51,223107.0,24.034,24.121,23.9471,24.121,223107.0
2016-04-19 10:00:00,30.51,30.9,30.51,30.9,513916.0,24.121,24.4293,24.121,24.4293,513916.0
2016-04-19 10:10:00,30.9,30.96,30.72,30.74,364812.0,24.4293,24.4768,24.287,24.3028,364812.0
2016-04-19 10:20:00,30.75,30.88,30.71,30.72,304995.0,24.3107,24.4135,24.2791,24.287,304995.0
2016-04-19 10:30:00,30.72,30.89,30.72,30.87,194431.0,24.287,24.4214,24.287,24.4056,194431.0
2016-04-19 10:40:00,30.87,30.9,30.7,30.71,195739.0,24.4056,24.4293,24.2712,24.2791,195739.0
2016-04-19 10:50:00,30.72,30.79,30.68,30.72,120742.0,24.287,24.3424,24.2554,24.287,120742.0
2016-04-19 11:00:00,30.72,30.9,30.72,30.86,167163.0,24.287,24.4293,24.287,24.3977,167163.0
2016-04-19 11:10:00,30.87,30.88,30.78,30.79,98946.0,24.4056,24.4135,24.3345,24.3424,98946.0
2016-04-19 11:20:00,30.79,30.89,30.78,30.84,165089.0,24.3424,24.4214,24.3345,24.3819,165089.0
2016-04-19 11:30:00,30.83,30.91,30.73,30.87,156080.0,24.374,24.4372,24.2949,24.4056,156080.0
2016-04-19 11:40:00,30.87,30.93,30.7,30.75,222815.0,24.4056,24.453,24.2712,24.3107,222815.0
2016-04-19 11:50:00,30.75,30.78,30.66,30.71,146242.0,24.3107,24.3345,24.2396,24.2791,146242.0
2016-04-19 12:00:00,30.71,30.76,30.69,30.75,131162.0,24.2791,24.3186,24.2633,24.3107,131162.0
2016-04-19 12:10:00,30.74,30.77,30.49,30.52,130128.0,24.3028,24.3266,24.1052,24.1289,130128.0
2016-04-19 12:20:00,30.52,30.56,30.43,30.51,140834.0,24.1289,24.1605,24.0577,24.121,140834.0
2016-04-19 12:30:00,30.5,30.61,30.46,30.61,102709.0,24.1131,24.2001,24.0815,24.2001,102709.0
2016-04-19 12:40:00,30.61,30.66,30.57,30.61,113484.0,24.2001,24.2396,24.1684,24.2001,113484.0
2016-04-19 12:50:00,30.62,30.71,30.6,30.7,89489.0,24.208,24.2791,24.1922,24.2712,89489.0
2016-04-19 13:00:00,30.7,30.73,30.65,30.68,111348.0,24.2712,24.2949,24.2317,24.2554,111348.0
2016-04-19 13:10:00,30.68,30.79,30.65,30.79,113480.0,24.2554,24.3424,24.2317,24.3424,113480.0
2016-04-19 13:20:00,30.79,30.81,30.72,30.79,109096.0,24.3424,24.3582,24.287,24.3424,109096.0
2016-04-19 13:30:00,30.78,30.81,30.71,30.8,101245.0,24.3345,24.3582,24.2791,24.3503,101245.0
2016-04-19 13:40:00,30.8,30.89,30.8,30.8,106989.0,24.3503,24.4214,24.3503,24.3503,106989.0
2016-04-19 13:50:00,30.8,30.85,30.76,30.8,86532.0,24.3503,24.3898,24.3186,24.3503,86532.0
2016-04-19 14:00:00,30.79,30.92,30.78,30.89,105363.0,24.3424,24.4451,24.3345,24.4214,105363.0
2016-04-19 14:10:00,30.89,30.9,30.76,30.85,108737.0,24.4214,24.4293,24.3186,24.3898,108737.0
2016-04-19 14:20:00,30.85,30.88,30.75,30.88,87536.0,24.3898,24.4135,24.3107,24.4135,87536.0
2016-04-19 14:30:00,30.88,30.93,30.86,30.92,105486.0,24.4135,24.453,24.3977,24.4451,105486.0
2016-04-19 14:40:00,30.91,30.99,30.9,30.98,92871.0,24.4372,24.5005,24.4293,24.4926,92871.0
2016-04-19 14:50:00,30.98,31.0,30.9,30.93,95817.0,24.4926,24.5084,24.4293,24.453,95817.0
2016-04-19 15:00:00,30.94,30.98,30.9,30.96,91094.0,24.461,24.4926,24.4293,24.4768,91094.0
2016-04-19 15:10:00,30.96,31.0,30.88,30.93,208669.0,24.4768,24.5084,24.4135,24.453,208669.0
2016-04-19 15:20:00,30.93,30.99,30.92,30.96,133514.0,24.453,24.5005,24.4451,24.4768,133514.0
2016-04-19 15:30:00,30.96,31.03,30.94,31.0,316483.0,24.4768,24.5321,24.461,24.5084,316483.0
2016-04-19 15:40:00,31.01,31.03,30.88,30.88,248513.0,24.5163,24.5321,24.4135,24.4135,248513.0
2016-04-19 15:50:00,30.88,30.93,30.87,30.9,607446.0,24.4135,24.453,24.4056,24.4293,607446.0
2016-04-20 09:30:00,30.77,30.99,30.68,30.78,279027.0,24.3266,24.5005,24.2554,24.3345,279027.0
2016-04-20 09:40:00,30.79,31.0,30.79,30.93,149960.0,24.3424,24.5084,24.3424,24.453,149960.0
2016-04-20 09:50:00,30.94,31.31,30.94,31.23,234234.0,24.461,24.7535,24.461,24.6902,234234.0
2016-04-20 10:00:00,31.22,31.22,30.64,30.75,188193.0,24.6823,24.6823,24.2238,24.3107,188193.0
2016-04-20 10:10:00,30.74,30.91,30.64,30.65,121673.0,24.3028,24.4372,24.2238,24.2317,121673.0
2016-04-20 10:20:00,30.65,30.91,30.61,30.89,166362.0,24.2317,24.4372,24.2001,24.4214,166362.0
2016-04-20 10:30:00,30.9,30.94,30.79,30.94,122402.0,24.4293,24.461,24.3424,24.461,122402.0
2016-04-20 10:40:00,30.94,31.02,30.88,30.95,120999.0,24.461,24.5242,24.4135,24.4689,120999.0
2016-04-20 10:50:00,30.95,31.04,30.92,31.01,113834.0,24.4689,24.54,24.4451,24.5163,113834.0
2016-04-20 11:00:00,31.01,31.25,30.99,31.24,288110.0,24.5163,24.706,24.5005,24.6981,288110.0
2016-04-20 11:10:00,31.24,31.46,31.24,31.37,260233.0,24.6981,24.8721,24.6981,24.8009,260233.0
2016-04-20 11:20:00,31.38,31.39,31.29,31.29,167027.0,24.8088,24.8167,24.7377,24.7377,167027.0
2016-04-20 11:30:00,31.28,31.35,31.25,31.28,122524.0,24.7298,24.7851,24.706,24.7298,122524.0
2016-04-20 11:40:00,31.28,31.49,31.27,31.42,149332.0,24.7298,24.8958,24.7218,24.8404,149332.0
2016-04-20 11:50:00,31.41,31.46,31.28,31.32,128590.0,24.8325,24.8721,24.7298,24.7614,128590.0
2016-04-20 12:00:00,31.33,31.44,31.23,31.42,136040.0,24.7693,24.8562,24.6902,24.8404,136040.0
2016-04-20 12:10:00,31.42,31.6,31.35,31.57,219884.0,24.8404,24.9827,24.7851,24.959,219884.0
2016-04-20 12:20:00,31.57,31.61,31.52,31.53,172633.0,24.959,24.9906,24.9195,24.9274,172633.0
2016-04-20 12:30:00,31.54,31.69,31.52,31.64,162339.0,24.9353,25.0539,24.9195,25.0144,162339.0
2016-04-20 12:40:00,31.65,31.68,31.56,31.6,121833.0,25.0223,25.046,24.9511,24.9827,121833.0
2016-04-20 12:50:00,31.59,31.68,31.46,31.48,142650.0,24.9748,25.046,24.8721,24.8879,142650.0
2016-04-20 13:00:00,31.48,31.67,31.46,31.65,106191.0,24.8879,25.0381,24.8721,25.0223,106191.0
2016-04-20 13:10:00,31.65,31.75,31.6,31.6,115912.0,25.0223,25.1013,24.9827,24.9827,115912.0
2016-04-20 13:20:00,31.59,31.6,31.45,31.53,115434.0,24.9748,24.9827,24.8642,24.9274,115434.0
2016-04-20 13:30:00,31.53,31.61,31.48,31.5,131474.0,24.9274,24.9906,24.8879,24.9037,131474.0
2016-04-20 13:40:00,31.49,31.57,31.47,31.53,142143.0,24.8958,24.959,24.88,24.9274,142143.0
2016-04-20 13:50:00,31.52,31.53,31.43,31.45,347058.0,24.9195,24.9274,24.8483,24.8642,347058.0
2016-04-20 14:00:00,31.45,31.47,31.35,31.38,271437.0,24.8642,24.88,24.7851,24.8088,271437.0
2016-04-20 14:10:00,31.38,31.39,31.24,31.31,302877.0,24.8088,24.8167,24.6981,24.7535,302877.0
2016-04-20 14:20:00,31.31,31.32,31.19,31.21,384660.0,24.7535,24.7614,24.6586,24.6744,384660.0
2016-04-20 14:30:00,31.21,31.31,31.19,31.23,294818.0,24.6744,24.7535,24.6586,24.6902,294818.0
2016-04-20 14:40:00,31.22,31.26,31.09,31.12,234440.0,24.6823,24.7139,24.5795,24.6033,234440.0
2016-04-20 14:50:00,31.12,31.2,31.03,31.11,191787.0,24.6033,24.6665,24.5321,24.5954,191787.0
2016-04-20 15:00:00,31.11,31.16,30.71,30.71,351489.0,24.5954,24.6349,24.2791,24.2791,351489.0
2016-04-20 15:10:00,30.72,30.73,30.28,30.3,529172.0,24.287,24.2949,23.9392,23.955,529172.0
2016-04-20 15:20:00,30.3,30.49,30.22,30.25,368201.0,23.955,24.1052,23.8917,23.9154,368201.0
2016-04-20 15:30:00,30.26,30.52,30.23,30.42,686177.0,23.9233,24.1289,23.8996,24.0498,686177.0
2016-04-20 15:40:00,30.41,30.41,30.3,30.37,356107.0,24.0419,24.0419,23.955,24.0103,356107.0
2016-04-20 15:50:00,30.38,30.48,30.37,30.45,696772.0,24.0182,24.0973,24.0103,24.0736,696772.0
2016-04-21 09:30:00,30.96,31.64,30.96,31.53,860288.0,24.4768,25.0144,24.4768,24.9274,860288.0
2016-04-21 09:40:00,31.53,31.7,31.17,31.52,454334.0,24.9274,25.0618,24.6428,24.9195,454334.0
2016-04-21 09:50:00,31.55,31.61,31.33,31.5,355427.0,24.9432,24.9906,24.7693,24.9037,355427.0
2016-04-21 10:00:00,31.49,31.91,31.47,31.89,415449.0,24.8958,25.2278,24.88,25.212,415449.0
2016-04-21 10:10:00,31.89,32.43,31.83,32.03,523932.0,25.212,25.6389,25.1646,25.3227,523932.0
2016-04-21 10:20:00,32.02,32.28,31.83,31.95,339838.0,25.3148,25.5203,25.1646,25.2595,339838.0
2016-04-21 10:30:00,31.95,32.1,31.7,32.05,454931.0,25.2595,25.378,25.0618,25.3385,454931.0
2016-04-21 10:40:00,32.03,32.33,31.92,31.94,226112.0,25.3227,25.5599,25.2357,25.2515,226112.0
2016-04-21 10:50:00,31.95,32.58,31.92,32.29,483149.0,25.2595,25.7575,25.2357,25.5283,483149.0
2016-04-21 11:00:00,32.29,32.33,32.12,32.12,517594.0,25.5283,25.5599,25.3939,25.3939,517594.0
2016-04-21 11:10:00,32.12,32.15,31.92,32.15,259070.0,25.3939,25.4176,25.2357,25.4176,259070.0
2016-04-21 11:20:00,32.16,32.23,32.02,32.05,259564.0,25.4255,25.4808,25.3148,25.3385,259564.0
2016-04-21 11:30:00,32.05,32.06,31.91,31.97,247050.0,25.3385,25.3464,25.2278,25.2753,247050.0
2016-04-21 11:40:00,31.96,32.01,31.82,31.95,195659.0,25.2674,25.3069,25.1567,25.2595,195659.0
2016-04-21 11:50:00,31.94,31.98,31.8,31.93,187338.0,25.2515,25.2832,25.1409,25.2436,187338.0
2016-04-21 12:00:00,31.92,31.97,31.87,31.9,135247.0,25.2357,25.2753,25.1962,25.2199,135247.0
2016-04-21 12:10:00,31.9,31.93,31.74,31.82,154769.0,25.2199,25.2436,25.0934,25.1567,154769.0
2016-04-21 12:20:00,31.82,31.83,31.61,31.67,160234.0,25.1567,25.1646,24.9906,25.0381,160234.0
2016-04-21 12:30:00,31.68,31.73,31.47,31.62,278978.0,25.046,25.0855,24.88,24.9986,278978.0
2016-04-21 12:40:00,31.62,31.78,31.61,31.74,168632.0,24.9986,25.1251,24.9906,25.0934,168632.0
2016-04-21 12:50:00,31.74,31.89,31.71,31.87,206319.0,25.0934,25.212,25.0697,25.1962,206319.0
2016-04-21 13:00:00,31.88,31.9,31.68,31.7,337969.0,25.2041,25.2199,25.046,25.0618,337969.0
2016-04-21 13:10:00,31.7,31.82,31.7,31.8,349060.0,25.0618,25.1567,25.0618,25.1409,349060.0
2016-04-21 13:20:00,31.8,31.88,31.78,31.79,159387.0,25.1409,25.2041,25.1251,25.133,159387.0
2016-04-21 13:30:00,31.79,31.87,31.74,31.78,387313.0,25.133,25.1962,25.0934,25.1251,387313.0
2016-04-21 13:40:00,31.77,31.94,31.75,31.82,181766.0,25.1171,25.2515,25.1013,25.1567,181766.0
2016-04-21 13:50:00,31.8,31.92,31.75,31.77,186370.0,25.1409,25.2357,25.1013,25.1171,186370.0
2016-04-21 14:00:00,31.76,31.82,31.75,31.79,104074.0,25.1092,25.1567,25.1013,25.133,104074.0
2016-04-21 14:10:00,31.79,31.88,31.74,31.76,135843.0,25.133,25.2041,25.0934,25.1092,135843.0
2016-04-21 14:20:00,31.75,31.79,31.66,31.73,217668.0,25.1013,25.133,25.0302,25.0855,217668.0
2016-04-21 14:30:00,31.73,31.73,31.49,31.62,337051.0,25.0855,25.0855,24.8958,24.9986,337051.0
2016-04-21 14:40:00,31.63,31.93,31.62,31.89,307549.0,25.0065,25.2436,24.9986,25.212,307549.0
2016-04-21 14:50:00,31.88,32.12,31.88,32.12,149587.0,25.2041,25.3939,25.2041,25.3939,149587.0
2016-04-21 15:00:00,32.11,32.15,32.03,32.04,174156.0,25.3859,25.4176,25.3227,25.3306,174156.0
2016-04-21 15:10:00,32.04,32.15,32.03,32.13,222621.0,25.3306,25.4176,25.3227,25.4018,222621.0
2016-04-21 15:20:00,32.13,32.14,31.96,32.05,147737.0,25.4018,25.4097,25.2674,25.3385,147737.0
2016-04-21 15:30:00,32.06,32.16,32.0,32.16,230753.0,25.3464,25.4255,25.299,25.4255,230753.0
2016-04-21 15:40:00,32.15,32.22,32.12,32.2,433911.0,25.4176,25.4729,25.3939,25.4571,433911.0
2016-04-21 15:50:00,32.2,32.22,32.12,32.18,755300.0,25.4571,25.4729,25.3939,25.4413,755300.0
2016-04-22 09:30:00,31.87,32.35,31.82,31.95,237532.0,25.1962,25.5757,25.1567,25.2595,237532.0
2016-04-22 09:40:00,31.94,31.99,31.84,31.86,179575.0,25.2515,25.2911,25.1725,25.1883,179575.0
2016-04-22 09:50:00,31.86,32.07,31.8,31.9,246543.0,25.1883,25.3543,25.1409,25.2199,246543.0
2016-04-22 10:00:00,31.89,31.98,31.85,31.89,190399.0,25.212,25.2832,25.1804,25.212,190399.0
2016-04-22 10:10:00,31.88,32.08,31.72,31.73,291259.0,25.2041,25.3622,25.0776,25.0855,291259.0
2016-04-22 10:20:00,31.74,32.04,31.73,31.94,278904.0,25.0934,25.3306,25.0855,25.2515,278904.0
2016-04-22 10:30:00,31.95,32.02,31.69,31.75,149708.0,25.2595,25.3148,25.0539,25.1013,149708.0
2016-04-22 10:40:00,31.74,31.81,31.64,31.71,106715.0,25.0934,25.1488,25.0144,25.0697,106715.0
2016-04-22 10:50:00,31.7,31.85,31.62,31.65,110939.0,25.0618,25.1804,24.9986,25.0223,110939.0
2016-04-22 11:00:00,31.64,31.78,31.6,31.61,99291.0,25.0144,25.1251,24.9827,24.9906,99291.0
2016-04-22 11:10:00,31.61,31.68,31.45,31.53,150170.0,24.9906,25.046,24.8642,24.9274,150170.0
2016-04-22 11:20:00,31.52,31.54,31.39,31.39,117429.0,24.9195,24.9353,24.8167,24.8167,117429.0
2016-04-22 11:30:00,31.38,31.5,31.28,31.3,158740.0,24.8088,24.9037,24.7298,24.7456,158740.0
2016-04-22 11:40:00,31.29,31.32,31.1,31.15,169050.0,24.7377,24.7614,24.5874,24.627,169050.0
2016-04-22 11:50:00,31.15,31.32,31.14,31.24,187554.0,24.627,24.7614,24.6191,24.6981,187554.0
2016-04-22 12:00:00,31.23,31.25,31.01,31.08,287598.0,24.6902,24.706,24.5163,24.5716,287598.0
2016-04-22 12:10:00,31.07,31.19,30.87,30.89,338582.0,24.5637,24.6586,24.4056,24.4214,338582.0
2016-04-22 12:20:00,30.89,30.93,30.75,30.79,174676.0,24.4214,24.453,24.3107,24.3424,174676.0
2016-04-22 12:30:00,30.78,30.99,30.75,30.97,103647.0,24.3345,24.5005,24.3107,24.4847,103647.0
2016-04-22 12:40:00,30.98,30.98,30.86,30.89,67914.0,24.4926,24.4926,24.3977,24.4214,67914.0
2016-04-22 12:50:00,30.89,30.89,30.72,30.78,129691.0,24.4214,24.4214,24.287,24.3345,129691.0
2016-04-22 13:00:00,30.77,30.91,30.74,30.88,100105.0,24.3266,24.4372,24.3028,24.4135,100105.0
2016-04-22 13:10:00,30.87,30.95,30.82,30.88,63439.0,24.4056,24.4689,24.3661,24.4135,63439.0
2016-04-22 13:20:00,30.89,30.91,30.73,30.74,66460.0,24.4214,24.4372,24.2949,24.3028,66460.0
2016-04-22 13:30:00,30.75,30.83,30.67,30.83,155821.0,24.3107,24.374,24.2475,24.374,155821.0
2016-04-22 13:40:00,30.83,31.09,30.83,31.01,101650.0,24.374,24.5795,24.374,24.5163,101650.0
2016-04-22 13:50:00,31.01,31.03,30.88,30.93,59905.0,24.5163,24.5321,24.4135,24.453,59905.0
2016-04-22 14:00:00,30.92,31.04,30.9,30.92,150916.0,24.4451,24.54,24.4293,24.4451,150916.0
2016-04-22 14:10:00,30.92,31.11,30.9,31.11,94500.0,24.4451,24.5954,24.4293,24.5954,94500.0
2016-04-22 14:20:00,31.1,31.12,31.05,31.06,75034.0,24.5874,24.6033,24.5479,24.5558,75034.0
2016-04-22 14:30:00,31.06,31.19,31.05,31.17,83089.0,24.5558,24.6586,24.5479,24.6428,83089.0
2016-04-22 14:40:00,31.16,31.18,31.1,31.15,96181.0,24.6349,24.6507,24.5874,24.627,96181.0
2016-04-22 14:50:00,31.16,31.19,31.06,31.19,127338.0,24.6349,24.6586,24.5558,24.6586,127338.0
2016-04-22 15:00:00,31.18,31.22,31.11,31.18,142763.0,24.6507,24.6823,24.5954,24.6507,142763.0
2016-04-22 15:10:00,31.17,31.21,31.09,31.09,135009.0,24.6428,24.6744,24.5795,24.5795,135009.0
2016-04-22 15:20:00,31.09,31.2,31.09,31.13,109393.0,24.5795,24.6665,24.5795,24.6112,109393.0
2016-04-22 15:30:00,31.12,31.2,31.09,31.12,118476.0,24.6033,24.6665,24.5795,24.6033,118476.0
2016-04-22 15:40:00,31.13,31.18,31.09,31.13,259359.0,24.6112,24.6507,24.5795,24.6112,259359.0
2016-04-22 15:50:00,31.14,31.25,31.11,31.22,681399.0,24.6191,24.706,24.5954,24.6823,681399.0
2016-04-25 09:30:00,31.34,31.34,31.05,31.12,250039.0,24.7772,24.7772,24.5479,24.6033,250039.0
2016-04-25 09:40:00,31.12,31.37,30.95,31.31,322883.0,24.6033,24.8009,24.4689,24.7535,322883.0
2016-04-25 09:50:00,31.32,31.34,31.15,31.2,188547.0,24.7614,24.7772,24.627,24.6665,188547.0
2016-04-25 10:00:00,31.21,31.48,31.19,31.36,199331.0,24.6744,24.8879,24.6586,24.793,199331.0
2016-04-25 10:10:00,31.36,31.58,31.25,31.55,274582.0,24.793,24.9669,24.706,24.9432,274582.0
2016-04-25 10:20:00,31.55,31.59,31.47,31.48,121154.0,24.9432,24.9748,24.88,24.8879,121154.0
2016-04-25 10:30:00,31.48,31.57,31.42,31.47,173772.0,24.8879,24.959,24.8404,24.88,173772.0
2016-04-25 10:40:00,31.47,31.49,31.38,31.43,145914.0,24.88,24.8958,24.8088,24.8483,145914.0
2016-04-25 10:50:00,31.43,31.43,31.26,31.34,101745.0,24.8483,24.8483,24.7139,24.7772,101745.0
2016-04-25 11:00:00,31.35,31.37,31.23,31.28,107114.0,24.7851,24.8009,24.6902,24.7298,107114.0
2016-04-25 11:10:00,31.27,31.34,31.17,31.18,112892.0,24.7218,24.7772,24.6428,24.6507,112892.0
2016-04-25 11:20:00,31.18,31.26,31.11,31.12,134210.0,24.6507,24.7139,24.5954,24.6033,134210.0
2016-04-25 11:30:00,31.12,31.18,31.06,31.09,156760.0,24.6033,24.6507,24.5558,24.5795,156760.0
2016-04-25 11:40:00,31.1,31.21,31.09,31.16,86596.0,24.5874,24.6744,24.5795,24.6349,86596.0
2016-04-25 11:50:00,31.15,31.15,30.93,31.0,151682.0,24.627,24.627,24.453,24.5084,151682.0
2016-04-25 12:00:00,31.0,31.07,30.97,30.98,118366.0,24.5084,24.5637,24.4847,24.4926,118366.0
2016-04-25 12:10:00,30.98,31.18,30.97,31.16,80299.0,24.4926,24.6507,24.4847,24.6349,80299.0
2016-04-25 12:20:00,31.17,31.25,31.14,31.18,68252.0,24.6428,24.706,24.6191,24.6507,68252.0
2016-04-25 12:30:00,31.17,31.2,31.11,31.11,71778.0,24.6428,24.6665,24.5954,24.5954,71778.0
2016-04-25 12:40:00,31.11,31.25,31.11,31.24,84276.0,24.5954,24.706,24.5954,24.6981,84276.0
2016-04-25 12:50:00,31.24,31.31,31.22,31.24,89618.0,24.6981,24.7535,24.6823,24.6981,89618.0
2016-04-25 13:00:00,31.24,31.27,31.2,31.24,67008.0,24.6981,24.7218,24.6665,24.6981,67008.0
2016-04-25 13:10:00,31.25,31.36,31.24,31.28,93737.0,24.706,24.793,24.6981,24.7298,93737.0
2016-04-25 13:20:00,31.28,31.28,31.1,31.1,150810.0,24.7298,24.7298,24.5874,24.5874,150810.0
2016-04-25 13:30:00,31.1,31.11,30.94,30.95,156045.0,24.5874,24.5954,24.461,24.4689,156045.0
2016-04-25 13:40:00,30.95,31.14,30.91,31.1,83039.0,24.4689,24.6191,24.4372,24.5874,83039.0
2016-04-25 13:50:00,31.08,31.08,30.94,30.96,59354.0,24.5716,24.5716,24.461,24.4768,59354.0
2016-04-25 14:00:00,30.96,31.06,30.95,30.96,61472.0,24.4768,24.5558,24.4689,24.4768,61472.0
2016-04-25 14:10:00,30.96,30.99,30.91,30.95,60364.0,24.4768,24.5005,24.4372,24.4689,60364.0
2016-04-25 14:20:00,30.95,30.96,30.85,30.89,86732.0,24.4689,24.4768,24.3898,24.4214,86732.0
2016-04-25 14:30:00,30.89,31.01,30.89,30.94,77858.0,24.4214,24.5163,24.4214,24.461,77858.0
2016-04-25 14:40:00,30.95,30.99,30.91,30.92,66937.0,24.4689,24.5005,24.4372,24.4451,66937.0
2016-04-25 14:50:00,30.92,30.96,30.89,30.9,103106.0,24.4451,24.4768,24.4214,24.4293,103106.0
2016-04-25 15:00:00,30.91,30.99,30.9,30.99,79986.0,24.4372,24.5005,24.4293,24.5005,79986.0
2016-04-25 15:10:00,30.99,31.01,30.94,30.97,83412.0,24.5005,24.5163,24.461,24.4847,83412.0
2016-04-25 15:20:00,30.97,30.99,30.94,30.98,73518.0,24.4847,24.5005,24.461,24.4926,73518.0
2016-04-25 15:30:00,30.98,31.06,30.97,31.05,123409.0,24.4926,24.5558,24.4847,24.5479,123409.0
2016-04-25 15:40:00,31.06,31.13,31.05,31.11,135070.0,24.5558,24.6112,24.5479,24.5954,135070.0
2016-04-25 15:50:00,31.12,31.13,31.08,31.12,296772.0,24.6033,24.6112,24.5716,24.6033,296772.0
2016-04-26 09:30:00,31.68,31.75,31.42,31.52,330716.0,25.046,25.1013,24.8404,24.9195,330716.0
2016-04-26 09:40:00,31.51,31.66,31.31,31.37,205487.0,24.9116,25.0302,24.7535,24.8009,205487.0
2016-04-26 09:50:00,31.37,31.49,31.19,31.36,130795.0,24.8009,24.8958,24.6586,24.793,130795.0
2016-04-26 10:00:00,31.36,31.53,31.29,31.47,254306.0,24.793,24.9274,24.7377,24.88,254306.0
2016-04-26 10:10:00,31.5,31.61,31.44,31.57,190639.0,24.9037,24.9906,24.8562,24.959,190639.0
2016-04-26 10:20:00,31.58,31.65,31.48,31.49,163864.0,24.9669,25.0223,24.8879,24.8958,163864.0
2016-04-26 10:30:00,31.48,31.59,31.44,31.59,91063.0,24.8879,24.9748,24.8562,24.9748,91063.0
2016-04-26 10:40:00,31.59,31.69,31.49,31.65,246717.0,24.9748,25.0539,24.8958,25.0223,246717.0
2016-04-26 10:50:00,31.65,31.82,31.64,31.78,221903.0,25.0223,25.1567,25.0144,25.1251,221903.0
2016-04-26 11:00:00,31.77,31.84,31.72,31.72,190437.0,25.1171,25.1725,25.0776,25.0776,190437.0
2016-04-26 11:10:00,31.72,31.78,31.69,31.74,83244.0,25.0776,25.1251,25.0539,25.0934,83244.0
2016-04-26 11:20:00,31.74,31.88,31.72,31.87,129341.0,25.0934,25.2041,25.0776,25.1962,129341.0
2016-04-26 11:30:00,31.88,31.97,31.85,31.95,146076.0,25.2041,25.2753,25.1804,25.2595,146076.0
2016-04-26 11:40:00,31.95,32.09,31.94,32.07,184228.0,25.2595,25.3701,25.2515,25.3543,184228.0
2016-04-26 11:50:00,32.08,32.11,31.94,31.96,86897.0,25.3622,25.3859,25.2515,25.2674,86897.0
2016-04-26 12:00:00,31.96,31.96,31.85,31.87,102710.0,25.2674,25.2674,25.1804,25.1962,102710.0
2016-04-26 12:10:00,31.86,31.97,31.85,31.96,96255.0,25.1883,25.2753,25.1804,25.2674,96255.0
2016-04-26 12:20:00,31.96,32.01,31.9,31.91,119377.0,25.2674,25.3069,25.2199,25.2278,119377.0
2016-04-26 12:30:00,31.91,31.93,31.77,31.79,114628.0,25.2278,25.2436,25.1171,25.133,114628.0
2016-04-26 12:40:00,31.79,31.93,31.78,31.83,72205.0,25.133,25.2436,25.1251,25.1646,72205.0
2016-04-26 12:50:00,31.82,31.89,31.77,31.79,80275.0,25.1567,25.212,25.1171,25.133,80275.0
2016-04-26 13:00:00,31.78,31.78,31.72,31.74,107408.0,25.1251,25.1251,25.0776,25.0934,107408.0
2016-04-26 13:10:00,31.75,31.75,31.61,31.65,99861.0,25.1013,25.1013,24.9906,25.0223,99861.0
2016-04-26 13:20:00,31.65,31.7,31.59,31.67,97927.0,25.0223,25.0618,24.9748,25.0381,97927.0
2016-04-26 13:30:00,31.67,31.79,31.67,31.73,108177.0,25.0381,25.133,25.0381,25.0855,108177.0
2016-04-26 13:40:00,31.73,31.73,31.66,31.7,71455.0,25.0855,25.0855,25.0302,25.0618,71455.0
2016-04-26 13:50:00,31.69,31.73,31.67,31.69,55867.0,25.0539,25.0855,25.0381,25.0539,55867.0
2016-04-26 14:00:00,31.68,31.85,31.67,31.82,109144.0,25.046,25.1804,25.0381,25.1567,109144.0
2016-04-26 14:10:00,31.82,31.84,31.77,31.81,56346.0,25.1567,25.1725,25.1171,25.1488,56346.0
2016-04-26 14:20:00,31.82,31.95,31.79,31.79,156346.0,25.1567,25.2595,25.133,25.133,156346.0
2016-04-26 14:30:00,31.8,31.89,31.77,31.77,138645.0,25.1409,25.212,25.1171,25.1171,138645.0
2016-04-26 14:40:00,31.78,31.88,31.76,31.86,54574.0,25.1251,25.2041,25.1092,25.1883,54574.0
2016-04-26 14:50:00,31.85,31.91,31.77,31.9,87022.0,25.1804,25.2278,25.1171,25.2199,87022.0
2016-04-26 15:00:00,31.9,31.91,31.73,31.75,110666.0,25.2199,25.2278,25.0855,25.1013,110666.0
2016-04-26 15:10:00,31.75,31.81,31.74,31.74,102678.0,25.1013,25.1488,25.0934,25.0934,102678.0
2016-04-26 15:20:00,31.74,31.86,31.74,31.86,91712.0,25.0934,25.1883,25.0934,25.1883,91712.0
2016-04-26 15:30:00,31.86,31.94,31.85,31.92,138792.0,25.1883,25.2515,25.1804,25.2357,138792.0
2016-04-26 15:40:00,31.91,31.94,31.87,31.93,175747.0,25.2278,25.2515,25.1962,25.2436,175747.0
2016-04-26 15:50:00,31.92,31.99,31.89,31.96,421788.0,25.2357,25.2911,25.212,25.2674,421788.0
2016-04-27 09:30:00,32.12,32.24,31.98,32.02,437689.0,25.3939,25.4887,25.2832,25.3148,437689.0
2016-04-27 09:40:00,32.02,32.08,31.79,32.03,337845.0,25.3148,25.3622,25.133,25.3227,337845.0
2016-04-27 09:50:00,32.03,32.09,31.91,31.95,183376.0,25.3227,25.3701,25.2278,25.2595,183376.0
2016-04-27 10:00:00,31.96,32.16,31.88,32.1,211549.0,25.2674,25.4255,25.2041,25.378,211549.0
2016-04-27 10:10:00,32.1,32.29,32.01,32.28,137179.0,25.378,25.5283,25.3069,25.5203,137179.0
2016-04-27 10:20:00,32.28,32.34,32.25,32.33,190330.0,25.5203,25.5678,25.4966,25.5599,190330.0
2016-04-27 10:30:00,32.32,32.33,31.99,32.06,296136.0,25.552,25.5599,25.2911,25.3464,296136.0
2016-04-27 10:40:00,32.05,32.19,32.04,32.14,151679.0,25.3385,25.4492,25.3306,25.4097,151679.0
2016-04-27 10:50:00,32.14,32.14,31.94,32.07,235377.0,25.4097,25.4097,25.2515,25.3543,235377.0
2016-04-27 11:00:00,32.07,32.17,32.06,32.11,171463.0,25.3543,25.4334,25.3464,25.3859,171463.0
2016-04-27 11:10:00,32.1,32.23,32.1,32.2,132176.0,25.378,25.4808,25.378,25.4571,132176.0
2016-04-27 11:20:00,32.19,32.27,32.19,32.22,195239.0,25.4492,25.5124,25.4492,25.4729,195239.0
2016-04-27 11:30:00,32.22,32.26,32.08,32.08,177163.0,25.4729,25.5045,25.3622,25.3622,177163.0
2016-04-27 11:40:00,32.08,32.23,32.04,32.2,138451.0,25.3622,25.4808,25.3306,25.4571,138451.0
2016-04-27 11:50:00,32.2,32.24,32.04,32.06,400155.0,25.4571,25.4887,25.3306,25.3464,400155.0
2016-04-27 12:00:00,32.05,32.06,31.88,31.92,133037.0,25.3385,25.3464,25.2041,25.2357,133037.0
2016-04-27 12:10:00,31.92,31.94,31.86,31.91,110389.0,25.2357,25.2515,25.1883,25.2278,110389.0
2016-04-27 12:20:00,31.9,31.99,31.9,31.99,100884.0,25.2199,25.2911,25.2199,25.2911,100884.0
2016-04-27 12:30:00,31.99,32.07,31.91,31.92,135115.0,25.2911,25.3543,25.2278,25.2357,135115.0
2016-04-27 12:40:00,31.91,32.08,31.91,31.99,92755.0,25.2278,25.3622,25.2278,25.2911,92755.0
2016-04-27 12:50:00,31.98,32.11,31.97,32.03,141356.0,25.2832,25.3859,25.2753,25.3227,141356.0
2016-04-27 13:00:00,32.03,32.06,31.86,31.91,162201.0,25.3227,25.3464,25.1883,25.2278,162201.0
2016-04-27 13:10:00,31.91,31.95,31.86,31.9,116137.0,25.2278,25.2595,25.1883,25.2199,116137.0
2016-04-27 13:20:00,31.9,31.9,31.76,31.79,132980.0,25.2199,25.2199,25.1092,25.133,132980.0
2016-04-27 13:30:00,31.78,31.91,31.77,31.9,146168.0,25.1251,25.2278,25.1171,25.2199,146168.0
2016-04-27 13:40:00,31.88,31.97,31.83,31.96,153560.0,25.2041,25.2753,25.1646,25.2674,153560.0
2016-04-27 13:50:00,31.96,31.97,31.85,31.86,76373.0,25.2674,25.2753,25.1804,25.1883,76373.0
2016-04-27 14:00:00,31.85,32.15,31.25,31.93,339710.0,25.1804,25.4176,24.706,25.2436,339710.0
2016-04-27 14:10:00,31.94,31.94,31.6,31.75,245902.0,25.2515,25.2515,24.9827,25.1013,245902.0
2016-04-27 14:20:00,31.77,31.88,31.69,31.7,238817.0,25.1171,25.2041,25.0539,25.0618,238817.0
2016-04-27 14:30:00,31.7,32.03,31.7,32.0,181455.0,25.0618,25.3227,25.0618,25.299,181455.0
2016-04-27 14:40:00,32.0,32.15,31.97,32.03,153840.0,25.299,25.4176,25.2753,25.3227,153840.0
2016-04-27 14:50:00,32.04,32.16,32.02,32.15,133808.0,25.3306,25.4255,25.3148,25.4176,133808.0
2016-04-27 15:00:00,32.15,32.16,32.05,32.12,105816.0,25.4176,25.4255,25.3385,25.3939,105816.0
2016-04-27 15:10:00,32.11,32.12,32.02,32.11,150288.0,25.3859,25.3939,25.3148,25.3859,150288.0
2016-04-27 15:20:00,32.11,32.16,32.1,32.11,115147.0,25.3859,25.4255,25.378,25.3859,115147.0
2016-04-27 15:30:00,32.11,32.18,32.1,32.14,158062.0,25.3859,25.4413,25.378,25.4097,158062.0
2016-04-27 15:40:00,32.15,32.15,32.08,32.1,266423.0,25.4176,25.4176,25.3622,25.378,266423.0
2016-04-27 15:50:00,32.11,32.13,32.06,32.11,611711.0,25.3859,25.4018,25.3464,25.3859,611711.0
2016-04-28 09:30:00,32.18,32.64,32.17,32.34,296628.0,25.4413,25.805,25.4334,25.5678,296628.0
2016-04-28 09:40:00,32.34,32.54,32.31,32.35,218583.0,25.5678,25.7259,25.5441,25.5757,218583.0
2016-04-28 09:50:00,32.35,32.53,32.35,32.51,172566.0,25.5757,25.718,25.5757,25.7022,172566.0
2016-04-28 10:00:00,32.5,32.62,32.41,32.41,197082.0,25.6943,25.7891,25.6231,25.6231,197082.0
2016-04-28 10:10:00,32.4,32.49,32.38,32.48,92388.0,25.6152,25.6864,25.5994,25.6785,92388.0
2016-04-28 10:20:00,32.48,32.48,32.26,32.31,381080.0,25.6785,25.6785,25.5045,25.5441,381080.0
2016-04-28 10:30:00,32.32,32.43,32.28,32.43,162438.0,25.552,25.6389,25.5203,25.6389,162438.0
2016-04-28 10:40:00,32.42,32.48,32.38,32.47,194256.0,25.631,25.6785,25.5994,25.6706,194256.0
2016-04-28 10:50:00,32.47,32.59,32.46,32.51,341322.0,25.6706,25.7654,25.6627,25.7022,341322.0
2016-04-28 11:00:00,32.51,32.65,32.51,32.64,142231.0,25.7022,25.8129,25.7022,25.805,142231.0
2016-04-28 11:10:00,32.63,32.95,32.61,32.94,340835.0,25.7971,26.05,25.7812,26.0421,340835.0
2016-04-28 11:20:00,32.95,33.11,32.91,33.05,395988.0,26.05,26.1765,26.0184,26.1291,395988.0
2016-04-28 11:30:00,33.05,33.22,33.0,33.15,240496.0,26.1291,26.2635,26.0896,26.2082,240496.0
2016-04-28 11:40:00,33.15,33.39,33.15,33.32,306230.0,26.2082,26.3979,26.2082,26.3426,306230.0
2016-04-28 11:50:00,33.32,33.59,33.32,33.52,309088.0,26.3426,26.556,26.3426,26.5007,309088.0
2016-04-28 12:00:00,33.52,33.6,33.35,33.42,235197.0,26.5007,26.5639,26.3663,26.4216,235197.0
2016-04-28 12:10:00,33.4,33.42,33.23,33.24,295196.0,26.4058,26.4216,26.2714,26.2793,295196.0
2016-04-28 12:20:00,33.24,33.33,33.18,33.3,202758.0,26.2793,26.3505,26.2319,26.3268,202758.0
2016-04-28 12:30:00,33.31,33.39,33.25,33.36,150007.0,26.3347,26.3979,26.2872,26.3742,150007.0
2016-04-28 12:40:00,33.36,33.36,33.18,33.29,158657.0,26.3742,26.3742,26.2319,26.3188,158657.0
2016-04-28 12:50:00,33.29,33.38,33.27,33.29,90068.0,26.3188,26.39,26.303,26.3188,90068.0
2016-04-28 13:00:00,33.28,33.32,33.18,33.21,130966.0,26.3109,26.3426,26.2319,26.2556,130966.0
2016-04-28 13:10:00,33.2,33.21,33.01,33.03,124275.0,26.2477,26.2556,26.0975,26.1133,124275.0
2016-04-28 13:20:00,33.02,33.13,32.94,32.96,173178.0,26.1054,26.1924,26.0421,26.0579,173178.0
2016-04-28 13:30:00,32.96,33.19,32.96,33.16,111418.0,26.0579,26.2398,26.0579,26.2161,111418.0
2016-04-28 13:40:00,33.16,33.18,33.05,33.12,75103.0,26.2161,26.2319,26.1291,26.1844,75103.0
2016-04-28 13:50:00,33.12,33.2,33.09,33.18,68412.0,26.1844,26.2477,26.1607,26.2319,68412.0
2016-04-28 14:00:00,33.17,33.19,33.09,33.11,95620.0,26.224,26.2398,26.1607,26.1765,95620.0
2016-04-28 14:10:00,33.12,33.13,32.99,33.06,150993.0,26.1844,26.1924,26.0817,26.137,150993.0
2016-04-28 14:20:00,33.06,33.08,32.97,33.05,103425.0,26.137,26.1528,26.0659,26.1291,103425.0
2016-04-28 14:30:00,33.05,33.18,33.03,33.15,83165.0,26.1291,26.2319,26.1133,26.2082,83165.0
2016-04-28 14:40:00,33.15,33.24,33.11,33.2,79515.0,26.2082,26.2793,26.1765,26.2477,79515.0
2016-04-28 14:50:00,33.21,33.23,33.08,33.09,74957.0,26.2556,26.2714,26.1528,26.1607,74957.0
2016-04-28 15:00:00,33.09,33.17,33.06,33.11,119118.0,26.1607,26.224,26.137,26.1765,119118.0
2016-04-28 15:10:00,33.11,33.12,32.92,32.92,211670.0,26.1765,26.1844,26.0263,26.0263,211670.0
2016-04-28 15:20:00,32.92,32.93,32.78,32.8,237174.0,26.0263,26.0342,25.9156,25.9315,237174.0
2016-04-28 15:30:00,32.79,32.9,32.75,32.89,260164.0,25.9235,26.0105,25.8919,26.0026,260164.0
2016-04-28 15:40:00,32.89,32.95,32.89,32.93,227188.0,26.0026,26.05,26.0026,26.0342,227188.0
2016-04-28 15:50:00,32.92,32.99,32.85,32.99,502269.0,26.0263,26.0817,25.971,26.0817,502269.0
2016-04-29 09:30:00,33.32,33.72,33.31,33.63,569424.0,26.3426,26.6588,26.3347,26.5876,569424.0
2016-04-29 09:40:00,33.63,34.14,33.62,34.09,389366.0,26.5876,26.9908,26.5797,26.9513,389366.0
2016-04-29 09:50:00,34.09,34.14,33.63,33.77,290610.0,26.9513,26.9908,26.5876,26.6983,290610.0
2016-04-29 10:00:00,33.79,33.92,33.72,33.76,215789.0,26.7141,26.8169,26.6588,26.6904,215789.0
2016-04-29 10:10:00,33.77,33.91,33.7,33.89,314892.0,26.6983,26.809,26.643,26.7932,314892.0
2016-04-29 10:20:00,33.9,33.9,33.79,33.87,309524.0,26.8011,26.8011,26.7141,26.7774,309524.0
2016-04-29 10:30:00,33.88,34.0,33.81,33.96,141140.0,26.7853,26.8802,26.73,26.8485,141140.0
2016-04-29 10:40:00,33.95,34.0,33.92,33.99,393377.0,26.8406,26.8802,26.8169,26.8723,393377.0
2016-04-29 10:50:00,33.99,34.02,33.93,33.97,216449.0,26.8723,26.896,26.8248,26.8564,216449.0
2016-04-29 11:00:00,33.97,34.22,33.95,34.17,275657.0,26.8564,27.0541,26.8406,27.0146,275657.0
2016-04-29 11:10:00,34.17,34.4,34.17,34.37,351768.0,27.0146,27.1964,27.0146,27.1727,351768.0
2016-04-29 11:20:00,34.37,34.55,34.36,34.43,423145.0,27.1727,27.315,27.1648,27.2201,423145.0
2016-04-29 11:30:00,34.44,34.54,34.42,34.45,299496.0,27.228,27.3071,27.2122,27.2359,299496.0
2016-04-29 11:40:00,34.45,34.52,34.39,34.46,263344.0,27.2359,27.2913,27.1885,27.2438,263344.0
2016-04-29 11:50:00,34.47,34.51,34.25,34.4,287389.0,27.2517,27.2834,27.0778,27.1964,287389.0
2016-04-29 12:00:00,34.4,34.42,34.29,34.36,154522.0,27.1964,27.2122,27.1094,27.1648,154522.0
2016-04-29 12:10:00,34.36,34.44,34.26,34.38,165320.0,27.1648,27.228,27.0857,27.1806,165320.0
2016-04-29 12:20:00,34.39,34.49,34.35,34.47,112254.0,27.1885,27.2676,27.1569,27.2517,112254.0
2016-04-29 12:30:00,34.48,34.72,34.46,34.66,203249.0,27.2597,27.4494,27.2438,27.402,203249.0
2016-04-29 12:40:00,34.66,34.71,34.59,34.62,191068.0,27.402,27.4415,27.3466,27.3703,191068.0
2016-04-29 12:50:00,34.62,34.7,34.54,34.63,103056.0,27.3703,27.4336,27.3071,27.3782,103056.0
2016-04-29 13:00:00,34.63,34.64,34.38,34.45,286484.0,27.3782,27.3861,27.1806,27.2359,286484.0
2016-04-29 13:10:00,34.44,34.52,34.4,34.51,137295.0,27.228,27.2913,27.1964,27.2834,137295.0
2016-04-29 13:20:00,34.5,34.56,34.33,34.4,121954.0,27.2755,27.3229,27.1411,27.1964,121954.0
2016-04-29 13:30:00,34.4,34.41,34.29,34.37,109313.0,27.1964,27.2043,27.1094,27.1727,109313.0
2016-04-29 13:40:00,34.37,34.42,34.25,34.33,144975.0,27.1727,27.2122,27.0778,27.1411,144975.0
2016-04-29 13:50:00,34.33,34.45,34.28,34.44,165424.0,27.1411,27.2359,27.1015,27.228,165424.0
2016-04-29 14:00:00,34.44,34.59,34.42,34.54,343525.0,27.228,27.3466,27.2122,27.3071,343525.0
2016-04-29 14:10:00,34.54,34.59,34.49,34.56,159649.0,27.3071,27.3466,27.2676,27.3229,159649.0
2016-04-29 14:20:00,34.55,34.69,34.5,34.68,151551.0,27.315,27.4257,27.2755,27.4178,151551.0
2016-04-29 14:30:00,34.68,34.7,34.49,34.55,163788.0,27.4178,27.4336,27.2676,27.315,163788.0
2016-04-29 14:40:00,34.54,34.62,34.49,34.53,110415.0,27.3071,27.3703,27.2676,27.2992,110415.0
2016-04-29 14:50:00,34.53,34.56,34.38,34.52,206087.0,27.2992,27.3229,27.1806,27.2913,206087.0
2016-04-29 15:00:00,34.52,34.64,34.49,34.56,153838.0,27.2913,27.3861,27.2676,27.3229,153838.0
2016-04-29 15:10:00,34.55,34.72,34.52,34.68,219513.0,27.315,27.4494,27.2913,27.4178,219513.0
2016-04-29 15:20:00,34.69,34.74,34.61,34.68,223823.0,27.4257,27.4652,27.3624,27.4178,223823.0
2016-04-29 15:30:00,34.68,34.75,34.62,34.62,420775.0,27.4178,27.4731,27.3703,27.3703,420775.0
2016-04-29 15:40:00,34.63,34.93,34.62,34.9,715981.0,27.3782,27.6154,27.3703,27.5917,715981.0
2016-04-29 15:50:00,34.89,34.99,34.88,34.97,1034588.0,27.5838,27.6629,27.5759,27.647,1034588.0
2016-05-02 09:30:00,35.06,35.2,34.56,34.88,783938.0,27.7182,27.8289,27.3229,27.5759,783938.0
2016-05-02 09:40:00,34.88,34.98,34.51,34.77,369456.0,27.5759,27.6549,27.2834,27.4889,369456.0
2016-05-02 09:50:00,34.76,34.85,34.53,34.55,251140.0,27.481,27.5522,27.2992,27.315,251140.0
2016-05-02 10:00:00,34.55,34.66,34.13,34.28,407560.0,27.315,27.402,26.9829,27.1015,407560.0
2016-05-02 10:10:00,34.26,34.31,33.93,34.04,296414.0,27.0857,27.1253,26.8248,26.9118,296414.0
2016-05-02 10:20:00,34.02,34.37,33.98,34.31,200986.0,26.896,27.1727,26.8644,27.1253,200986.0
2016-05-02 10:30:00,34.31,34.36,34.08,34.34,197304.0,27.1253,27.1648,26.9434,27.149,197304.0
2016-05-02 10:40:00,34.35,34.45,34.08,34.08,385535.0,27.1569,27.2359,26.9434,26.9434,385535.0
2016-05-02 10:50:00,34.07,34.49,34.06,34.38,216143.0,26.9355,27.2676,26.9276,27.1806,216143.0
2016-05-02 11:00:00,34.38,34.46,34.29,34.33,116839.0,27.1806,27.2438,27.1094,27.1411,116839.0
2016-05-02 11:10:00,34.33,34.38,34.25,34.31,135273.0,27.1411,27.1806,27.0778,27.1253,135273.0
2016-05-02 11:20:00,34.31,34.41,34.25,34.4,118255.0,27.1253,27.2043,27.0778,27.1964,118255.0
2016-05-02 11:30:00,34.38,34.49,34.36,34.48,109671.0,27.1806,27.2676,27.1648,27.2597,109671.0
2016-05-02 11:40:00,34.48,34.58,34.46,34.54,202278.0,27.2597,27.3387,27.2438,27.3071,202278.0
2016-05-02 11:50:00,34.53,34.57,34.28,34.42,131065.0,27.2992,27.3308,27.1015,27.2122,131065.0
2016-05-02 12:00:00,34.42,34.46,34.27,34.34,101735.0,27.2122,27.2438,27.0936,27.149,101735.0
2016-05-02 12:10:00,34.35,34.46,34.33,34.38,93520.0,27.1569,27.2438,27.1411,27.1806,93520.0
2016-05-02 12:20:00,34.39,34.45,34.18,34.22,114839.0,27.1885,27.2359,27.0225,27.0541,114839.0
2016-05-02 12:30:00,34.22,34.43,34.19,34.39,172670.0,27.0541,27.2201,27.0304,27.1885,172670.0
2016-05-02 12:40:00,34.38,34.48,34.38,34.41,112724.0,27.1806,27.2597,27.1806,27.2043,112724.0
2016-05-02 12:50:00,34.41,34.49,34.36,34.39,109398.0,27.2043,27.2676,27.1648,27.1885,109398.0
2016-05-02 13:00:00,34.39,34.45,34.36,34.36,75289.0,27.1885,27.2359,27.1648,27.1648,75289.0
2016-05-02 13:10:00,34.36,34.46,34.28,34.45,91157.0,27.1648,27.2438,27.1015,27.2359,91157.0
2016-05-02 13:20:00,34.45,34.55,34.37,34.52,97591.0,27.2359,27.315,27.1727,27.2913,97591.0
2016-05-02 13:30:00,34.53,34.54,34.35,34.38,82354.0,27.2992,27.3071,27.1569,27.1806,82354.0
2016-05-02 13:40:00,34.37,34.4,34.32,34.38,81614.0,27.1727,27.1964,27.1332,27.1806,81614.0
2016-05-02 13:50:00,34.38,34.39,34.25,34.26,123094.0,27.1806,27.1885,27.0778,27.0857,123094.0
2016-05-02 14:00:00,34.26,34.26,34.09,34.11,157322.0,27.0857,27.0857,26.9513,26.9671,157322.0
2016-05-02 14:10:00,34.12,34.2,34.0,34.17,162662.0,26.975,27.0383,26.8802,27.0146,162662.0
2016-05-02 14:20:00,34.17,34.24,34.01,34.01,128973.0,27.0146,27.0699,26.8881,26.8881,128973.0
2016-05-02 14:30:00,34.01,34.18,34.01,34.17,155895.0,26.8881,27.0225,26.8881,27.0146,155895.0
2016-05-02 14:40:00,34.17,34.21,34.01,34.05,162740.0,27.0146,27.0462,26.8881,26.9197,162740.0
2016-05-02 14:50:00,34.06,34.08,33.98,34.07,205733.0,26.9276,26.9434,26.8644,26.9355,205733.0
2016-05-02 15:00:00,34.07,34.07,33.96,34.0,187395.0,26.9355,26.9355,26.8485,26.8802,187395.0
2016-05-02 15:10:00,34.0,34.17,33.99,34.12,144775.0,26.8802,27.0146,26.8723,26.975,144775.0
2016-05-02 15:20:00,34.13,34.15,34.08,34.12,168153.0,26.9829,26.9988,26.9434,26.975,168153.0
2016-05-02 15:30:00,34.12,34.32,34.09,34.31,307585.0,26.975,27.1332,26.9513,27.1253,307585.0
2016-05-02 15:40:00,34.31,34.4,34.31,34.36,282584.0,27.1253,27.1964,27.1253,27.1648,282584.0
2016-05-02 15:50:00,34.36,34.37,34.32,34.33,414270.0,27.1648,27.1727,27.1332,27.1411,414270.0
2016-05-03 09:30:00,34.5,34.5,33.95,34.16,370230.0,27.2755,27.2755,26.8406,27.0067,370230.0
2016-05-03 09:40:00,34.13,34.6,34.09,34.54,205812.0,26.9829,27.3545,26.9513,27.3071,205812.0
2016-05-03 09:50:00,34.53,34.54,34.1,34.12,226656.0,27.2992,27.3071,26.9592,26.975,226656.0
2016-05-03 10:00:00,34.13,34.35,34.06,34.06,152380.0,26.9829,27.1569,26.9276,26.9276,152380.0
2016-05-03 10:10:00,34.07,34.12,33.72,33.9,339803.0,26.9355,26.975,26.6588,26.8011,339803.0
2016-05-03 10:20:00,33.92,34.03,33.62,33.72,226979.0,26.8169,26.9039,26.5797,26.6588,226979.0
2016-05-03 10:30:00,33.73,33.77,33.6,33.67,234943.0,26.6667,26.6983,26.5639,26.6193,234943.0
2016-05-03 10:40:00,33.68,33.79,33.58,33.77,248796.0,26.6272,26.7141,26.5481,26.6983,248796.0
2016-05-03 10:50:00,33.77,33.96,33.69,33.7,186075.0,26.6983,26.8485,26.6351,26.643,186075.0
2016-05-03 11:00:00,33.69,33.69,33.39,33.42,289334.0,26.6351,26.6351,26.3979,26.4216,289334.0
2016-05-03 11:10:00,33.43,33.61,33.4,33.56,128257.0,26.4295,26.5718,26.4058,26.5323,128257.0
2016-05-03 11:20:00,33.57,33.77,33.48,33.74,170912.0,26.5402,26.6983,26.4691,26.6746,170912.0
2016-05-03 11:30:00,33.74,33.94,33.66,33.86,154088.0,26.6746,26.8327,26.6114,26.7695,154088.0
2016-05-03 11:40:00,33.85,33.89,33.72,33.83,97909.0,26.7616,26.7932,26.6588,26.7458,97909.0
2016-05-03 11:50:00,33.84,33.85,33.61,33.62,132937.0,26.7537,26.7616,26.5718,26.5797,132937.0
2016-05-03 12:00:00,33.62,33.67,33.57,33.59,132250.0,26.5797,26.6193,26.5402,26.556,132250.0
2016-05-03 12:10:00,33.59,33.66,33.53,33.54,93445.0,26.556,26.6114,26.5086,26.5165,93445.0
2016-05-03 12:20:00,33.55,33.64,33.55,33.62,65734.0,26.5244,26.5956,26.5244,26.5797,65734.0
2016-05-03 12:30:00,33.61,33.78,33.6,33.76,112290.0,26.5718,26.7062,26.5639,26.6904,112290.0
2016-05-03 12:40:00,33.75,33.85,33.72,33.84,89772.0,26.6825,26.7616,26.6588,26.7537,89772.0
2016-05-03 12:50:00,33.84,33.88,33.77,33.87,83094.0,26.7537,26.7853,26.6983,26.7774,83094.0
2016-05-03 13:00:00,33.87,33.97,33.82,33.92,108520.0,26.7774,26.8564,26.7379,26.8169,108520.0
2016-05-03 13:10:00,33.93,34.11,33.92,34.11,253578.0,26.8248,26.9671,26.8169,26.9671,253578.0
2016-05-03 13:20:00,34.1,34.2,34.03,34.2,173199.0,26.9592,27.0383,26.9039,27.0383,173199.0
2016-05-03 13:30:00,34.19,34.21,34.1,34.12,135109.0,27.0304,27.0462,26.9592,26.975,135109.0
2016-05-03 13:40:00,34.12,34.21,34.03,34.03,143821.0,26.975,27.0462,26.9039,26.9039,143821.0
2016-05-03 13:50:00,34.04,34.04,33.85,33.92,230042.0,26.9118,26.9118,26.7616,26.8169,230042.0
2016-05-03 14:00:00,33.92,34.02,33.89,34.01,128970.0,26.8169,26.896,26.7932,26.8881,128970.0
2016-05-03 14:10:00,34.02,34.02,33.89,33.89,86931.0,26.896,26.896,26.7932,26.7932,86931.0
2016-05-03 14:20:00,33.87,33.88,33.73,33.78,118149.0,26.7774,26.7853,26.6667,26.7062,118149.0
2016-05-03 14:30:00,33.77,33.84,33.71,33.73,93535.0,26.6983,26.7537,26.6509,26.6667,93535.0
2016-05-03 14:40:00,33.73,33.73,33.67,33.71,129749.0,26.6667,26.6667,26.6193,26.6509,129749.0
2016-05-03 14:50:00,33.71,33.81,33.68,33.72,70083.0,26.6509,26.73,26.6272,26.6588,70083.0
2016-05-03 15:00:00,33.72,33.81,33.65,33.79,88681.0,26.6588,26.73,26.6035,26.7141,88681.0
2016-05-03 15:10:00,33.78,33.79,33.66,33.68,113318.0,26.7062,26.7141,26.6114,26.6272,113318.0
2016-05-03 15:20:00,33.69,33.8,33.68,33.77,103771.0,26.6351,26.722,26.6272,26.6983,103771.0
2016-05-03 15:30:00,33.77,33.83,33.68,33.7,138404.0,26.6983,26.7458,26.6272,26.643,138404.0
2016-05-03 15:40:00,33.7,33.8,33.67,33.8,231247.0,26.643,26.722,26.6193,26.722,231247.0
2016-05-03 15:50:00,33.8,33.84,33.78,33.84,429108.0,26.722,26.7537,26.7062,26.7537,429108.0
2016-05-04 09:30:00,33.38,33.72,33.1,33.6,263245.0,26.39,26.6588,26.1686,26.5639,263245.0
2016-05-04 09:40:00,33.58,33.84,33.47,33.53,207621.0,26.5481,26.7537,26.4612,26.5086,207621.0
2016-05-04 09:50:00,33.52,33.59,33.25,33.25,211069.0,26.5007,26.556,26.2872,26.2872,211069.0
2016-05-04 10:00:00,33.25,33.26,32.85,33.0,316184.0,26.2872,26.2951,25.971,26.0896,316184.0
2016-05-04 10:10:00,33.0,33.03,32.77,32.93,276096.0,26.0896,26.1133,25.9077,26.0342,276096.0
2016-05-04 10:20:00,32.93,33.22,32.88,33.22,167182.0,26.0342,26.2635,25.9947,26.2635,167182.0
2016-05-04 10:30:00,33.21,33.21,32.87,32.89,196640.0,26.2556,26.2556,25.9868,26.0026,196640.0
2016-05-04 10:40:00,32.88,32.9,32.78,32.86,190354.0,25.9947,26.0105,25.9156,25.9789,190354.0
2016-05-04 10:50:00,32.85,32.91,32.75,32.91,223834.0,25.971,26.0184,25.8919,26.0184,223834.0
2016-05-04 11:00:00,32.91,32.95,32.72,32.72,155359.0,26.0184,26.05,25.8682,25.8682,155359.0
2016-05-04 11:10:00,32.73,32.79,32.53,32.59,198634.0,25.8761,25.9235,25.718,25.7654,198634.0
2016-05-04 11:20:00,32.58,32.64,32.48,32.55,232021.0,25.7575,25.805,25.6785,25.7338,232021.0
2016-05-04 11:30:00,32.56,32.57,32.4,32.5,173630.0,25.7417,25.7496,25.6152,25.6943,173630.0
2016-05-04 11:40:00,32.5,32.57,32.42,32.51,149603.0,25.6943,25.7496,25.631,25.7022,149603.0
2016-05-04 11:50:00,32.52,32.71,32.48,32.68,172317.0,25.7101,25.8603,25.6785,25.8366,172317.0
2016-05-04 12:00:00,32.69,32.91,32.68,32.79,225818.0,25.8445,26.0184,25.8366,25.9235,225818.0
2016-05-04 12:10:00,32.79,32.91,32.79,32.86,101983.0,25.9235,26.0184,25.9235,25.9789,101983.0
2016-05-04 12:20:00,32.86,32.91,32.79,32.8,88533.0,25.9789,26.0184,25.9235,25.9315,88533.0
2016-05-04 12:30:00,32.78,32.79,32.61,32.69,96784.0,25.9156,25.9235,25.7812,25.8445,96784.0
2016-05-04 12:40:00,32.69,32.75,32.57,32.68,62204.0,25.8445,25.8919,25.7496,25.8366,62204.0
2016-05-04 12:50:00,32.67,32.71,32.55,32.55,47792.0,25.8287,25.8603,25.7338,25.7338,47792.0
2016-05-04 13:00:00,32.56,32.58,32.33,32.4,138423.0,25.7417,25.7575,25.5599,25.6152,138423.0
2016-05-04 13:10:00,32.41,32.44,32.32,32.36,104962.0,25.6231,25.6468,25.552,25.5836,104962.0
2016-05-04 13:20:00,32.36,32.45,32.32,32.33,140762.0,25.5836,25.6547,25.552,25.5599,140762.0
2016-05-04 13:30:00,32.33,32.4,32.29,32.34,105918.0,25.5599,25.6152,25.5283,25.5678,105918.0
2016-05-04 13:40:00,32.34,32.34,32.19,32.2,142283.0,25.5678,25.5678,25.4492,25.4571,142283.0
2016-05-04 13:50:00,32.2,32.33,32.19,32.24,122486.0,25.4571,25.5599,25.4492,25.4887,122486.0
2016-05-04 14:00:00,32.24,32.28,32.2,32.22,66822.0,25.4887,25.5203,25.4571,25.4729,66822.0
2016-05-04 14:10:00,32.22,32.24,32.04,32.08,229364.0,25.4729,25.4887,25.3306,25.3622,229364.0
2016-05-04 14:20:00,32.07,32.17,32.04,32.17,96902.0,25.3543,25.4334,25.3306,25.4334,96902.0
2016-05-04 14:30:00,32.17,32.32,32.13,32.25,145509.0,25.4334,25.552,25.4018,25.4966,145509.0
2016-05-04 14:40:00,32.26,32.38,32.25,32.33,111936.0,25.5045,25.5994,25.4966,25.5599,111936.0
2016-05-04 14:50:00,32.34,32.46,32.28,32.45,125340.0,25.5678,25.6627,25.5203,25.6547,125340.0
2016-05-04 15:00:00,32.46,32.54,32.4,32.43,127686.0,25.6627,25.7259,25.6152,25.6389,127686.0
2016-05-04 15:10:00,32.42,32.48,32.36,32.44,147614.0,25.631,25.6785,25.5836,25.6468,147614.0
2016-05-04 15:20:00,32.45,32.51,32.37,32.37,146102.0,25.6547,25.7022,25.5915,25.5915,146102.0
2016-05-04 15:30:00,32.38,32.45,32.36,32.43,196237.0,25.5994,25.6547,25.5836,25.6389,196237.0
2016-05-04 15:40:00,32.43,32.5,32.38,32.45,280676.0,25.6389,25.6943,25.5994,25.6547,280676.0
2016-05-04 15:50:00,32.44,32.47,32.31,32.34,517670.0,25.6468,25.6706,25.5441,25.5678,517670.0
2016-05-05 09:30:00,32.7,33.13,32.7,32.91,309115.0,25.8524,26.1924,25.8524,26.0184,309115.0
2016-05-05 09:40:00,32.92,33.2,32.79,33.02,339434.0,26.0263,26.2477,25.9235,26.1054,339434.0
2016-05-05 09:50:00,33.01,33.27,32.97,33.04,273254.0,26.0975,26.303,26.0659,26.1212,273254.0
2016-05-05 10:00:00,33.03,33.25,32.95,33.22,204862.0,26.1133,26.2872,26.05,26.2635,204862.0
2016-05-05 10:10:00,33.21,33.3,33.14,33.18,127191.0,26.2556,26.3268,26.2003,26.2319,127191.0
2016-05-05 10:20:00,33.18,33.2,33.01,33.09,152470.0,26.2319,26.2477,26.0975,26.1607,152470.0
2016-05-05 10:30:00,33.09,33.11,32.66,32.72,230494.0,26.1607,26.1765,25.8208,25.8682,230494.0
2016-05-05 10:40:00,32.73,32.85,32.62,32.78,131073.0,25.8761,25.971,25.7891,25.9156,131073.0
2016-05-05 10:50:00,32.77,32.91,32.75,32.76,89366.0,25.9077,26.0184,25.8919,25.8998,89366.0
2016-05-05 11:00:00,32.76,32.78,32.58,32.58,146123.0,25.8998,25.9156,25.7575,25.7575,146123.0
2016-05-05 11:10:00,32.58,32.61,32.48,32.53,163307.0,25.7575,25.7812,25.6785,25.718,163307.0
2016-05-05 11:20:00,32.52,32.52,32.37,32.43,230291.0,25.7101,25.7101,25.5915,25.6389,230291.0
2016-05-05 11:30:00,32.43,32.55,32.42,32.45,155084.0,25.6389,25.7338,25.631,25.6547,155084.0
2016-05-05 11:40:00,32.45,32.73,32.41,32.7,161764.0,25.6547,25.8761,25.6231,25.8524,161764.0
2016-05-05 11:50:00,32.7,32.8,32.66,32.67,100873.0,25.8524,25.9315,25.8208,25.8287,100873.0
2016-05-05 12:00:00,32.66,32.82,32.64,32.75,54262.0,25.8208,25.9473,25.805,25.8919,54262.0
2016-05-05 12:10:00,32.73,32.92,32.72,32.9,73387.0,25.8761,26.0263,25.8682,26.0105,73387.0
2016-05-05 12:20:00,32.9,32.91,32.66,32.7,66511.0,26.0105,26.0184,25.8208,25.8524,66511.0
2016-05-05 12:30:00,32.72,32.72,32.63,32.68,63078.0,25.8682,25.8682,25.7971,25.8366,63078.0
2016-05-05 12:40:00,32.68,32.7,32.64,32.7,79425.0,25.8366,25.8524,25.805,25.8524,79425.0
2016-05-05 12:50:00,32.71,32.98,32.71,32.98,82042.0,25.8603,26.0738,25.8603,26.0738,82042.0
2016-05-05 13:00:00,32.97,32.98,32.73,32.75,62121.0,26.0659,26.0738,25.8761,25.8919,62121.0
2016-05-05 13:10:00,32.74,32.75,32.61,32.65,65699.0,25.884,25.8919,25.7812,25.8129,65699.0
2016-05-05 13:20:00,32.65,32.71,32.46,32.49,102837.0,25.8129,25.8603,25.6627,25.6864,102837.0
2016-05-05 13:30:00,32.48,32.61,32.45,32.59,115575.0,25.6785,25.7812,25.6547,25.7654,115575.0
2016-05-05 13:40:00,32.59,32.76,32.55,32.72,50998.0,25.7654,25.8998,25.7338,25.8682,50998.0
2016-05-05 13:50:00,32.73,32.76,32.6,32.63,59268.0,25.8761,25.8998,25.7733,25.7971,59268.0
2016-05-05 14:00:00,32.62,32.7,32.55,32.61,180473.0,25.7891,25.8524,25.7338,25.7812,180473.0
2016-05-05 14:10:00,32.61,32.67,32.52,32.52,56061.0,25.7812,25.8287,25.7101,25.7101,56061.0
2016-05-05 14:20:00,32.52,32.78,32.52,32.77,76973.0,25.7101,25.9156,25.7101,25.9077,76973.0
2016-05-05 14:30:00,32.77,32.84,32.72,32.78,64994.0,25.9077,25.9631,25.8682,25.9156,64994.0
2016-05-05 14:40:00,32.77,32.91,32.77,32.85,143214.0,25.9077,26.0184,25.9077,25.971,143214.0
2016-05-05 14:50:00,32.85,32.88,32.69,32.69,205822.0,25.971,25.9947,25.8445,25.8445,205822.0
2016-05-05 15:00:00,32.69,32.73,32.56,32.72,119232.0,25.8445,25.8761,25.7417,25.8682,119232.0
2016-05-05 15:10:00,32.72,32.82,32.71,32.81,129000.0,25.8682,25.9473,25.8603,25.9394,129000.0
2016-05-05 15:20:00,32.81,32.85,32.75,32.85,87058.0,25.9394,25.971,25.8919,25.971,87058.0
2016-05-05 15:30:00,32.86,32.88,32.8,32.82,110270.0,25.9789,25.9947,25.9315,25.9473,110270.0
2016-05-05 15:40:00,32.82,32.91,32.81,32.84,190705.0,25.9473,26.0184,25.9394,25.9631,190705.0
2016-05-05 15:50:00,32.84,32.9,32.8,32.87,337082.0,25.9631,26.0105,25.9315,25.9868,337082.0
2016-05-06 09:30:00,33.27,33.88,33.27,33.54,559961.0,26.303,26.7853,26.303,26.5165,559961.0
2016-05-06 09:40:00,33.54,33.94,33.51,33.94,272844.0,26.5165,26.8327,26.4928,26.8327,272844.0
2016-05-06 09:50:00,33.95,34.27,33.87,34.21,362557.0,26.8406,27.0936,26.7774,27.0462,362557.0
2016-05-06 10:00:00,34.22,34.35,33.91,33.98,243522.0,27.0541,27.1569,26.809,26.8644,243522.0
2016-05-06 10:10:00,33.96,34.06,33.9,33.94,125173.0,26.8485,26.9276,26.8011,26.8327,125173.0
2016-05-06 10:20:00,33.97,34.16,33.93,34.08,178750.0,26.8564,27.0067,26.8248,26.9434,178750.0
2016-05-06 10:30:00,34.08,34.3,33.95,34.29,150714.0,26.9434,27.1173,26.8406,27.1094,150714.0
2016-05-06 10:40:00,34.27,34.47,34.25,34.45,214960.0,27.0936,27.2517,27.0778,27.2359,214960.0
2016-05-06 10:50:00,34.46,34.48,34.26,34.37,199835.0,27.2438,27.2597,27.0857,27.1727,199835.0
2016-05-06 11:00:00,34.35,34.45,34.27,34.38,188280.0,27.1569,27.2359,27.0936,27.1806,188280.0
2016-05-06 11:10:00,34.38,34.47,34.31,34.38,168264.0,27.1806,27.2517,27.1253,27.1806,168264.0
2016-05-06 11:20:00,34.36,34.43,34.26,34.33,158335.0,27.1648,27.2201,27.0857,27.1411,158335.0
2016-05-06 11:30:00,34.32,34.58,34.31,34.57,253464.0,27.1332,27.3387,27.1253,27.3308,253464.0
2016-05-06 11:40:00,34.58,34.62,34.55,34.58,193485.0,27.3387,27.3703,27.315,27.3387,193485.0
2016-05-06 11:50:00,34.58,34.58,34.34,34.35,177275.0,27.3387,27.3387,27.149,27.1569,177275.0
2016-05-06 12:00:00,34.36,34.45,34.26,34.37,132081.0,27.1648,27.2359,27.0857,27.1727,132081.0
2016-05-06 12:10:00,34.37,34.48,34.33,34.46,81494.0,27.1727,27.2597,27.1411,27.2438,81494.0
2016-05-06 12:20:00,34.46,34.52,34.32,34.37,132990.0,27.2438,27.2913,27.1332,27.1727,132990.0
2016-05-06 12:30:00,34.36,34.48,34.35,34.43,90631.0,27.1648,27.2597,27.1569,27.2201,90631.0
2016-05-06 12:40:00,34.43,34.54,34.39,34.46,123463.0,27.2201,27.3071,27.1885,27.2438,123463.0
2016-05-06 12:50:00,34.46,34.51,34.44,34.48,80422.0,27.2438,27.2834,27.228,27.2597,80422.0
2016-05-06 13:00:00,34.49,34.5,34.3,34.32,100566.0,27.2676,27.2755,27.1173,27.1332,100566.0
2016-05-06 13:10:00,34.31,34.38,34.18,34.2,80685.0,27.1253,27.1806,27.0225,27.0383,80685.0
2016-05-06 13:20:00,34.2,34.33,34.19,34.24,60027.0,27.0383,27.1411,27.0304,27.0699,60027.0
2016-05-06 13:30:00,34.23,34.34,34.21,34.23,86010.0,27.062,27.149,27.0462,27.062,86010.0
2016-05-06 13:40:00,34.22,34.27,34.18,34.23,96613.0,27.0541,27.0936,27.0225,27.062,96613.0
2016-05-06 13:50:00,34.23,34.31,34.19,34.3,74408.0,27.062,27.1253,27.0304,27.1173,74408.0
2016-05-06 14:00:00,34.3,34.31,34.05,34.08,142845.0,27.1173,27.1253,26.9197,26.9434,142845.0
2016-05-06 14:10:00,34.07,34.07,33.93,33.99,124524.0,26.9355,26.9355,26.8248,26.8723,124524.0
2016-05-06 14:20:00,33.98,34.06,33.97,34.02,123787.0,26.8644,26.9276,26.8564,26.896,123787.0
2016-05-06 14:30:00,34.03,34.07,33.87,33.92,108574.0,26.9039,26.9355,26.7774,26.8169,108574.0
2016-05-06 14:40:00,33.91,34.05,33.87,34.04,104993.0,26.809,26.9197,26.7774,26.9118,104993.0
2016-05-06 14:50:00,34.04,34.16,33.99,34.12,114566.0,26.9118,27.0067,26.8723,26.975,114566.0
2016-05-06 15:00:00,34.1,34.29,34.05,34.29,208297.0,26.9592,27.1094,26.9197,27.1094,208297.0
2016-05-06 15:10:00,34.29,34.29,34.09,34.09,72554.0,27.1094,27.1094,26.9513,26.9513,72554.0
2016-05-06 15:20:00,34.09,34.18,34.03,34.12,103920.0,26.9513,27.0225,26.9039,26.975,103920.0
2016-05-06 15:30:00,34.11,34.13,33.96,33.98,203492.0,26.9671,26.9829,26.8485,26.8644,203492.0
2016-05-06 15:40:00,33.98,34.11,33.98,34.09,190613.0,26.8644,26.9671,26.8644,26.9513,190613.0
2016-05-06 15:50:00,34.09,34.15,34.06,34.12,345723.0,26.9513,26.9988,26.9276,26.975,345723.0
2016-05-09 09:30:00,32.88,32.89,32.05,32.21,659213.0,25.9947,26.0026,25.3385,25.465,659213.0
2016-05-09 09:40:00,32.21,32.21,31.8,31.93,405443.0,25.465,25.465,25.1409,25.2436,405443.0
2016-05-09 09:50:00,31.94,32.07,31.88,31.99,378718.0,25.2515,25.3543,25.2041,25.2911,378718.0
2016-05-09 10:00:00,31.98,32.3,31.94,32.2,327692.0,25.2832,25.5362,25.2515,25.4571,327692.0
2016-05-09 10:10:00,32.2,32.42,31.99,32.0,290224.0,25.4571,25.631,25.2911,25.299,290224.0
2016-05-09 10:20:00,31.98,32.21,31.97,32.2,200708.0,25.2832,25.465,25.2753,25.4571,200708.0
2016-05-09 10:30:00,32.2,32.42,32.13,32.42,253408.0,25.4571,25.631,25.4018,25.631,253408.0
2016-05-09 10:40:00,32.42,32.42,32.25,32.29,165667.0,25.631,25.631,25.4966,25.5283,165667.0
2016-05-09 10:50:00,32.3,32.45,32.28,32.42,202632.0,25.5362,25.6547,25.5203,25.631,202632.0
2016-05-09 11:00:00,32.42,32.42,32.13,32.16,215844.0,25.631,25.631,25.4018,25.4255,215844.0
2016-05-09 11:10:00,32.16,32.16,32.06,32.11,144996.0,25.4255,25.4255,25.3464,25.3859,144996.0
2016-05-09 11:20:00,32.1,32.19,31.98,32.13,185676.0,25.378,25.4492,25.2832,25.4018,185676.0
2016-05-09 11:30:00,32.13,32.16,31.91,31.95,109551.0,25.4018,25.4255,25.2278,25.2595,109551.0
2016-05-09 11:40:00,31.95,31.97,31.88,31.95,123453.0,25.2595,25.2753,25.2041,25.2595,123453.0
2016-05-09 11:50:00,31.94,32.03,31.93,31.97,88192.0,25.2515,25.3227,25.2436,25.2753,88192.0
2016-05-09 12:00:00,31.98,32.03,31.94,31.96,98907.0,25.2832,25.3227,25.2515,25.2674,98907.0
2016-05-09 12:10:00,31.96,32.08,31.92,32.08,100436.0,25.2674,25.3622,25.2357,25.3622,100436.0
2016-05-09 12:20:00,32.07,32.16,32.0,32.06,132407.0,25.3543,25.4255,25.299,25.3464,132407.0
2016-05-09 12:30:00,32.07,32.09,31.97,32.08,100447.0,25.3543,25.3701,25.2753,25.3622,100447.0
2016-05-09 12:40:00,32.08,32.2,32.06,32.11,132057.0,25.3622,25.4571,25.3464,25.3859,132057.0
2016-05-09 12:50:00,32.1,32.1,31.98,32.0,137267.0,25.378,25.378,25.2832,25.299,137267.0
2016-05-09 13:00:00,32.01,32.22,32.0,32.22,96071.0,25.3069,25.4729,25.299,25.4729,96071.0
2016-05-09 13:10:00,32.23,32.28,32.11,32.11,100249.0,25.4808,25.5203,25.3859,25.3859,100249.0
2016-05-09 13:20:00,32.12,32.2,32.09,32.1,93218.0,25.3939,25.4571,25.3701,25.378,93218.0
2016-05-09 13:30:00,32.1,32.13,32.07,32.11,68556.0,25.378,25.4018,25.3543,25.3859,68556.0
2016-05-09 13:40:00,32.1,32.19,32.08,32.1,94865.0,25.378,25.4492,25.3622,25.378,94865.0
2016-05-09 13:50:00,32.11,32.15,32.03,32.05,89121.0,25.3859,25.4176,25.3227,25.3385,89121.0
2016-05-09 14:00:00,32.06,32.06,31.9,31.91,101534.0,25.3464,25.3464,25.2199,25.2278,101534.0
2016-05-09 14:10:00,31.91,31.96,31.87,31.88,86151.0,25.2278,25.2674,25.1962,25.2041,86151.0
2016-05-09 14:20:00,31.88,32.05,31.88,32.01,165098.0,25.2041,25.3385,25.2041,25.3069,165098.0
2016-05-09 14:30:00,32.01,32.05,31.94,32.0,103200.0,25.3069,25.3385,25.2515,25.299,103200.0
2016-05-09 14:40:00,31.99,32.01,31.86,31.92,85274.0,25.2911,25.3069,25.1883,25.2357,85274.0
2016-05-09 14:50:00,31.93,31.98,31.9,31.95,111374.0,25.2436,25.2832,25.2199,25.2595,111374.0
2016-05-09 15:00:00,31.95,32.01,31.91,31.95,118294.0,25.2595,25.3069,25.2278,25.2595,118294.0
2016-05-09 15:10:00,31.95,32.03,31.91,31.91,182329.0,25.2595,25.3227,25.2278,25.2278,182329.0
2016-05-09 15:20:00,31.91,31.93,31.89,31.93,117305.0,25.2278,25.2436,25.212,25.2436,117305.0
2016-05-09 15:30:00,31.93,32.01,31.92,31.96,244478.0,25.2436,25.3069,25.2357,25.2674,244478.0
2016-05-09 15:40:00,31.96,31.96,31.84,31.89,364252.0,25.2674,25.2674,25.1725,25.212,364252.0
2016-05-09 15:50:00,31.88,31.9,31.82,31.82,588132.0,25.2041,25.2199,25.1567,25.1567,588132.0
2016-05-10 09:30:00,31.94,32.26,31.86,32.07,318058.0,25.2515,25.5045,25.1883,25.3543,318058.0
2016-05-10 09:40:00,32.11,32.13,31.73,31.97,250942.0,25.3859,25.4018,25.0855,25.2753,250942.0
2016-05-10 09:50:00,31.96,32.1,31.93,32.07,319663.0,25.2674,25.378,25.2436,25.3543,319663.0
2016-05-10 10:00:00,32.06,32.14,31.88,32.12,228380.0,25.3464,25.4097,25.2041,25.3939,228380.0
2016-05-10 10:10:00,32.13,32.27,32.09,32.19,224096.0,25.4018,25.5124,25.3701,25.4492,224096.0
2016-05-10 10:20:00,32.19,32.19,31.84,31.91,251544.0,25.4492,25.4492,25.1725,25.2278,251544.0
2016-05-10 10:30:00,31.91,32.03,31.87,31.99,136148.0,25.2278,25.3227,25.1962,25.2911,136148.0
2016-05-10 10:40:00,32.0,32.32,31.95,32.31,184207.0,25.299,25.552,25.2595,25.5441,184207.0
2016-05-10 10:50:00,32.3,32.32,32.13,32.22,171243.0,25.5362,25.552,25.4018,25.4729,171243.0
2016-05-10 11:00:00,32.21,32.38,32.16,32.17,252809.0,25.465,25.5994,25.4255,25.4334,252809.0
2016-05-10 11:10:00,32.17,32.18,32.07,32.13,277455.0,25.4334,25.4413,25.3543,25.4018,277455.0
2016-05-10 11:20:00,32.12,32.12,31.95,32.05,167968.0,25.3939,25.3939,25.2595,25.3385,167968.0
2016-05-10 11:30:00,32.05,32.11,32.03,32.04,184483.0,25.3385,25.3859,25.3227,25.3306,184483.0
2016-05-10 11:40:00,32.05,32.17,31.99,32.13,178577.0,25.3385,25.4334,25.2911,25.4018,178577.0
2016-05-10 11:50:00,32.13,32.22,32.13,32.14,115725.0,25.4018,25.4729,25.4018,25.4097,115725.0
2016-05-10 12:00:00,32.14,32.36,32.12,32.34,116445.0,25.4097,25.5836,25.3939,25.5678,116445.0
2016-05-10 12:10:00,32.34,32.4,32.29,32.37,117830.0,25.5678,25.6152,25.5283,25.5915,117830.0
2016-05-10 12:20:00,32.38,32.49,32.38,32.45,221195.0,25.5994,25.6864,25.5994,25.6547,221195.0
2016-05-10 12:30:00,32.45,32.54,32.4,32.54,97984.0,25.6547,25.7259,25.6152,25.7259,97984.0
2016-05-10 12:40:00,32.55,32.61,32.51,32.53,163148.0,25.7338,25.7812,25.7022,25.718,163148.0
2016-05-10 12:50:00,32.52,32.55,32.47,32.55,82132.0,25.7101,25.7338,25.6706,25.7338,82132.0
2016-05-10 13:00:00,32.55,32.6,32.51,32.52,106405.0,25.7338,25.7733,25.7022,25.7101,106405.0
2016-05-10 13:10:00,32.53,32.6,32.51,32.59,79564.0,25.718,25.7733,25.7022,25.7654,79564.0
2016-05-10 13:20:00,32.59,32.67,32.57,32.64,127849.0,25.7654,25.8287,25.7496,25.805,127849.0
2016-05-10 13:30:00,32.63,32.83,32.6,32.78,186381.0,25.7971,25.9552,25.7733,25.9156,186381.0
2016-05-10 13:40:00,32.77,32.84,32.74,32.75,116368.0,25.9077,25.9631,25.884,25.8919,116368.0
2016-05-10 13:50:00,32.76,32.99,32.74,32.93,220594.0,25.8998,26.0817,25.884,26.0342,220594.0
2016-05-10 14:00:00,32.92,32.94,32.67,32.7,183918.0,26.0263,26.0421,25.8287,25.8524,183918.0
2016-05-10 14:10:00,32.7,32.85,32.7,32.82,141813.0,25.8524,25.971,25.8524,25.9473,141813.0
2016-05-10 14:20:00,32.83,32.9,32.8,32.86,164326.0,25.9552,26.0105,25.9315,25.9789,164326.0
2016-05-10 14:30:00,32.86,32.98,32.85,32.85,131606.0,25.9789,26.0738,25.971,25.971,131606.0
2016-05-10 14:40:00,32.85,33.07,32.84,33.07,130580.0,25.971,26.1449,25.9631,26.1449,130580.0
2016-05-10 14:50:00,33.07,33.09,32.95,32.97,130502.0,26.1449,26.1607,26.05,26.0659,130502.0
2016-05-10 15:00:00,32.97,33.07,32.92,33.03,112756.0,26.0659,26.1449,26.0263,26.1133,112756.0
2016-05-10 15:10:00,33.04,33.17,33.03,33.17,179864.0,26.1212,26.224,26.1133,26.224,179864.0
2016-05-10 15:20:00,33.16,33.17,33.06,33.1,184205.0,26.2161,26.224,26.137,26.1686,184205.0
2016-05-10 15:30:00,33.1,33.17,33.06,33.12,174921.0,26.1686,26.224,26.137,26.1844,174921.0
2016-05-10 15:40:00,33.12,33.13,32.99,33.0,236170.0,26.1844,26.1924,26.0817,26.0896,236170.0
2016-05-10 15:50:00,32.99,33.08,32.98,33.05,492668.0,26.0817,26.1528,26.0738,26.1291,492668.0
2016-05-11 09:30:00,33.85,34.52,33.79,34.48,575358.0,26.7616,27.2913,26.7141,27.2597,575358.0
2016-05-11 09:40:00,34.47,34.68,34.42,34.63,308750.0,27.2517,27.4178,27.2122,27.3782,308750.0
2016-05-11 09:50:00,34.61,34.7,34.28,34.28,458598.0,27.3624,27.4336,27.1015,27.1015,458598.0
2016-05-11 10:00:00,34.29,34.34,34.1,34.22,363746.0,27.1094,27.149,26.9592,27.0541,363746.0
2016-05-11 10:10:00,34.22,34.29,33.96,34.03,402095.0,27.0541,27.1094,26.8485,26.9039,402095.0
2016-05-11 10:20:00,34.03,34.11,33.89,33.89,358882.0,26.9039,26.9671,26.7932,26.7932,358882.0
2016-05-11 10:30:00,33.89,34.15,33.35,33.37,554786.0,26.7932,26.9988,26.3663,26.3821,554786.0
2016-05-11 10:40:00,33.38,33.73,33.38,33.68,205713.0,26.39,26.6667,26.39,26.6272,205713.0
2016-05-11 10:50:00,33.69,33.69,33.46,33.5,178787.0,26.6351,26.6351,26.4532,26.4849,178787.0
2016-05-11 11:00:00,33.5,33.52,33.07,33.1,351113.0,26.4849,26.5007,26.1449,26.1686,351113.0
2016-05-11 11:10:00,33.09,33.23,32.88,32.9,310386.0,26.1607,26.2714,25.9947,26.0105,310386.0
2016-05-11 11:20:00,32.88,32.99,32.74,32.88,227463.0,25.9947,26.0817,25.884,25.9947,227463.0
2016-05-11 11:30:00,32.87,33.08,32.86,33.03,216041.0,25.9868,26.1528,25.9789,26.1133,216041.0
2016-05-11 11:40:00,33.04,33.36,33.02,33.2,278535.0,26.1212,26.3742,26.1054,26.2477,278535.0
2016-05-11 11:50:00,33.21,33.52,33.2,33.47,171933.0,26.2556,26.5007,26.2477,26.4612,171933.0
2016-05-11 12:00:00,33.46,33.52,33.26,33.31,146389.0,26.4532,26.5007,26.2951,26.3347,146389.0
2016-05-11 12:10:00,33.31,33.32,33.14,33.31,113578.0,26.3347,26.3426,26.2003,26.3347,113578.0
2016-05-11 12:20:00,33.3,33.39,33.27,33.36,110615.0,26.3268,26.3979,26.303,26.3742,110615.0
2016-05-11 12:30:00,33.36,33.38,33.22,33.38,108642.0,26.3742,26.39,26.2635,26.39,108642.0
2016-05-11 12:40:00,33.37,33.47,33.29,33.31,108827.0,26.3821,26.4612,26.3188,26.3347,108827.0
2016-05-11 12:50:00,33.29,33.38,33.23,33.27,96130.0,26.3188,26.39,26.2714,26.303,96130.0
2016-05-11 13:00:00,33.26,33.58,33.25,33.54,145847.0,26.2951,26.5481,26.2872,26.5165,145847.0
2016-05-11 13:10:00,33.54,33.55,33.36,33.43,115216.0,26.5165,26.5244,26.3742,26.4295,115216.0
2016-05-11 13:20:00,33.43,33.65,33.43,33.6,225086.0,26.4295,26.6035,26.4295,26.5639,225086.0
2016-05-11 13:30:00,33.59,33.68,33.55,33.63,260852.0,26.556,26.6272,26.5244,26.5876,260852.0
2016-05-11 13:40:00,33.63,33.9,33.6,33.86,157835.0,26.5876,26.8011,26.5639,26.7695,157835.0
2016-05-11 13:50:00,33.87,33.93,33.79,33.84,192101.0,26.7774,26.8248,26.7141,26.7537,192101.0
2016-05-11 14:00:00,33.84,33.97,33.81,33.9,173287.0,26.7537,26.8564,26.73,26.8011,173287.0
2016-05-11 14:10:00,33.9,33.92,33.8,33.91,166923.0,26.8011,26.8169,26.722,26.809,166923.0
2016-05-11 14:20:00,33.92,33.93,33.73,33.88,153421.0,26.8169,26.8248,26.6667,26.7853,153421.0
2016-05-11 14:30:00,33.89,34.0,33.86,33.92,158578.0,26.7932,26.8802,26.7695,26.8169,158578.0
2016-05-11 14:40:00,33.92,34.02,33.91,33.96,117822.0,26.8169,26.896,26.809,26.8485,117822.0
2016-05-11 14:50:00,33.96,33.99,33.87,33.94,145532.0,26.8485,26.8723,26.7774,26.8327,145532.0
2016-05-11 15:00:00,33.94,33.96,33.88,33.9,99453.0,26.8327,26.8485,26.7853,26.8011,99453.0
2016-05-11 15:10:00,33.91,33.98,33.91,33.95,128716.0,26.809,26.8644,26.809,26.8406,128716.0
2016-05-11 15:20:00,33.95,33.97,33.86,33.92,155137.0,26.8406,26.8564,26.7695,26.8169,155137.0
2016-05-11 15:30:00,33.92,33.94,33.83,33.87,169078.0,26.8169,26.8327,26.7458,26.7774,169078.0
2016-05-11 15:40:00,33.87,33.91,33.82,33.87,233313.0,26.7774,26.809,26.7379,26.7774,233313.0
2016-05-11 15:50:00,33.87,33.89,33.79,33.87,414831.0,26.7774,26.7932,26.7141,26.7774,414831.0
2016-05-12 09:30:00,34.04,34.15,33.54,33.77,312518.0,26.9118,26.9988,26.5165,26.6983,312518.0
2016-05-12 09:40:00,33.77,34.05,33.63,33.95,235081.0,26.6983,26.9197,26.5876,26.8406,235081.0
2016-05-12 09:50:00,33.94,34.23,33.88,34.11,267192.0,26.8327,27.062,26.7853,26.9671,267192.0
2016-05-12 10:00:00,34.11,34.21,33.88,33.94,194276.0,26.9671,27.0462,26.7853,26.8327,194276.0
2016-05-12 10:10:00,33.94,34.15,33.86,33.88,208166.0,26.8327,26.9988,26.7695,26.7853,208166.0
2016-05-12 10:20:00,33.88,33.93,33.73,33.83,135709.0,26.7853,26.8248,26.6667,26.7458,135709.0
2016-05-12 10:30:00,33.84,33.9,33.71,33.77,129364.0,26.7537,26.8011,26.6509,26.6983,129364.0
2016-05-12 10:40:00,33.77,33.8,33.62,33.62,120757.0,26.6983,26.722,26.5797,26.5797,120757.0
2016-05-12 10:50:00,33.61,33.61,33.41,33.57,170541.0,26.5718,26.5718,26.4137,26.5402,170541.0
2016-05-12 11:00:00,33.56,33.57,33.13,33.18,186330.0,26.5323,26.5402,26.1924,26.2319,186330.0
2016-05-12 11:10:00,33.17,33.2,33.03,33.13,262763.0,26.224,26.2477,26.1133,26.1924,262763.0
2016-05-12 11:20:00,33.14,33.32,33.04,33.29,163125.0,26.2003,26.3426,26.1212,26.3188,163125.0
2016-05-12 11:30:00,33.29,33.4,33.27,33.33,168105.0,26.3188,26.4058,26.303,26.3505,168105.0
2016-05-12 11:40:00,33.33,33.33,33.17,33.2,118980.0,26.3505,26.3505,26.224,26.2477,118980.0
2016-05-12 11:50:00,33.2,33.33,33.18,33.22,127766.0,26.2477,26.3505,26.2319,26.2635,127766.0
2016-05-12 12:00:00,33.23,33.28,33.15,33.27,82479.0,26.2714,26.3109,26.2082,26.303,82479.0
2016-05-12 12:10:00,33.27,33.31,33.22,33.31,59676.0,26.303,26.3347,26.2635,26.3347,59676.0
2016-05-12 12:20:00,33.3,33.31,33.23,33.25,68018.0,26.3268,26.3347,26.2714,26.2872,68018.0
2016-05-12 12:30:00,33.25,33.5,33.24,33.47,127083.0,26.2872,26.4849,26.2793,26.4612,127083.0
2016-05-12 12:40:00,33.48,33.53,33.38,33.53,92631.0,26.4691,26.5086,26.39,26.5086,92631.0
2016-05-12 12:50:00,33.54,33.58,33.45,33.49,77898.0,26.5165,26.5481,26.4453,26.477,77898.0
2016-05-12 13:00:00,33.49,33.53,33.41,33.49,81195.0,26.477,26.5086,26.4137,26.477,81195.0
2016-05-12 13:10:00,33.49,33.54,33.44,33.5,49836.0,26.477,26.5165,26.4374,26.4849,49836.0
2016-05-12 13:20:00,33.51,33.53,33.37,33.37,82675.0,26.4928,26.5086,26.3821,26.3821,82675.0
2016-05-12 13:30:00,33.38,33.52,33.38,33.38,79044.0,26.39,26.5007,26.39,26.39,79044.0
2016-05-12 13:40:00,33.4,33.49,33.29,33.3,75516.0,26.4058,26.477,26.3188,26.3268,75516.0
2016-05-12 13:50:00,33.3,33.44,33.29,33.4,69089.0,26.3268,26.4374,26.3188,26.4058,69089.0
2016-05-12 14:00:00,33.4,33.5,33.36,33.43,108901.0,26.4058,26.4849,26.3742,26.4295,108901.0
2016-05-12 14:10:00,33.43,33.56,33.42,33.56,85543.0,26.4295,26.5323,26.4216,26.5323,85543.0
2016-05-12 14:20:00,33.54,33.59,33.51,33.53,97869.0,26.5165,26.556,26.4928,26.5086,97869.0
2016-05-12 14:30:00,33.51,33.56,33.41,33.43,102308.0,26.4928,26.5323,26.4137,26.4295,102308.0
2016-05-12 14:40:00,33.44,33.51,33.39,33.46,108833.0,26.4374,26.4928,26.3979,26.4532,108833.0
2016-05-12 14:50:00,33.45,33.46,33.31,33.34,103677.0,26.4453,26.4532,26.3347,26.3584,103677.0
2016-05-12 15:00:00,33.34,33.4,33.33,33.36,175861.0,26.3584,26.4058,26.3505,26.3742,175861.0
2016-05-12 15:10:00,33.36,33.44,33.34,33.36,118603.0,26.3742,26.4374,26.3584,26.3742,118603.0
2016-05-12 15:20:00,33.37,33.42,33.31,33.35,157538.0,26.3821,26.4216,26.3347,26.3663,157538.0
2016-05-12 15:30:00,33.36,33.4,33.25,33.3,226615.0,26.3742,26.4058,26.2872,26.3268,226615.0
2016-05-12 15:40:00,33.3,33.31,33.19,33.23,261610.0,26.3268,26.3347,26.2398,26.2714,261610.0
2016-05-12 15:50:00,33.24,33.27,33.18,33.23,434424.0,26.2793,26.303,26.2319,26.2714,434424.0
2016-05-13 09:30:00,33.41,33.81,33.16,33.66,389165.0,26.4137,26.73,26.2161,26.6114,389165.0
2016-05-13 09:40:00,33.65,34.09,33.56,33.93,241986.0,26.6035,26.9513,26.5323,26.8248,241986.0
2016-05-13 09:50:00,33.93,34.14,33.75,33.96,280059.0,26.8248,26.9908,26.6825,26.8485,280059.0
2016-05-13 10:00:00,33.96,33.96,33.59,33.6,327274.0,26.8485,26.8485,26.556,26.5639,327274.0
2016-05-13 10:10:00,33.59,33.85,33.54,33.76,220769.0,26.556,26.7616,26.5165,26.6904,220769.0
2016-05-13 10:20:00,33.76,33.88,33.7,33.81,254244.0,26.6904,26.7853,26.643,26.73,254244.0
2016-05-13 10:30:00,33.82,34.04,33.77,34.02,205385.0,26.7379,26.9118,26.6983,26.896,205385.0
2016-05-13 10:40:00,34.02,34.07,33.95,33.97,166381.0,26.896,26.9355,26.8406,26.8564,166381.0
2016-05-13 10:50:00,33.97,34.15,33.96,34.1,144664.0,26.8564,26.9988,26.8485,26.9592,144664.0
2016-05-13 11:00:00,34.09,34.19,34.02,34.16,140479.0,26.9513,27.0304,26.896,27.0067,140479.0
2016-05-13 11:10:00,34.16,34.18,33.96,33.98,173794.0,27.0067,27.0225,26.8485,26.8644,173794.0
2016-05-13 11:20:00,33.99,34.09,33.91,34.07,147156.0,26.8723,26.9513,26.809,26.9355,147156.0
2016-05-13 11:30:00,34.08,34.12,33.92,33.94,117931.0,26.9434,26.975,26.8169,26.8327,117931.0
2016-05-13 11:40:00,33.94,33.96,33.85,33.93,85464.0,26.8327,26.8485,26.7616,26.8248,85464.0
2016-05-13 11:50:00,33.93,33.96,33.87,33.92,63959.0,26.8248,26.8485,26.7774,26.8169,63959.0
2016-05-13 12:00:00,33.93,33.96,33.85,33.89,75158.0,26.8248,26.8485,26.7616,26.7932,75158.0
2016-05-13 12:10:00,33.89,33.9,33.82,33.88,83881.0,26.7932,26.8011,26.7379,26.7853,83881.0
2016-05-13 12:20:00,33.88,34.0,33.88,33.98,78559.0,26.7853,26.8802,26.7853,26.8644,78559.0
2016-05-13 12:30:00,33.98,34.08,33.95,34.07,91728.0,26.8644,26.9434,26.8406,26.9355,91728.0
2016-05-13 12:40:00,34.06,34.12,34.0,34.05,101445.0,26.9276,26.975,26.8802,26.9197,101445.0
2016-05-13 12:50:00,34.05,34.11,33.99,34.01,137041.0,26.9197,26.9671,26.8723,26.8881,137041.0
2016-05-13 13:00:00,34.01,34.1,34.01,34.1,117057.0,26.8881,26.9592,26.8881,26.9592,117057.0
2016-05-13 13:10:00,34.1,34.2,34.07,34.13,97635.0,26.9592,27.0383,26.9355,26.9829,97635.0
2016-05-13 13:20:00,34.14,34.15,34.03,34.07,100709.0,26.9908,26.9988,26.9039,26.9355,100709.0
2016-05-13 13:30:00,34.07,34.15,34.07,34.11,76867.0,26.9355,26.9988,26.9355,26.9671,76867.0
2016-05-13 13:40:00,34.11,34.18,34.11,34.15,80329.0,26.9671,27.0225,26.9671,26.9988,80329.0
2016-05-13 13:50:00,34.15,34.23,34.11,34.17,143954.0,26.9988,27.062,26.9671,27.0146,143954.0
2016-05-13 14:00:00,34.17,34.24,34.13,34.2,130770.0,27.0146,27.0699,26.9829,27.0383,130770.0
2016-05-13 14:10:00,34.2,34.23,34.14,34.16,164286.0,27.0383,27.062,26.9908,27.0067,164286.0
2016-05-13 14:20:00,34.16,34.16,34.03,34.07,168267.0,27.0067,27.0067,26.9039,26.9355,168267.0
2016-05-13 14:30:00,34.06,34.07,33.86,33.86,185501.0,26.9276,26.9355,26.7695,26.7695,185501.0
2016-05-13 14:40:00,33.86,34.02,33.82,34.02,250489.0,26.7695,26.896,26.7379,26.896,250489.0
2016-05-13 14:50:00,34.03,34.06,33.9,34.02,165453.0,26.9039,26.9276,26.8011,26.896,165453.0
2016-05-13 15:00:00,34.02,34.07,33.88,33.91,249802.0,26.896,26.9355,26.7853,26.809,249802.0
2016-05-13 15:10:00,33.91,33.93,33.85,33.89,177323.0,26.809,26.8248,26.7616,26.7932,177323.0
2016-05-13 15:20:00,33.89,34.04,33.88,33.93,240648.0,26.7932,26.9118,26.7853,26.8248,240648.0
2016-05-13 15:30:00,33.94,33.99,33.88,33.88,266689.0,26.8327,26.8723,26.7853,26.7853,266689.0
2016-05-13 15:40:00,33.89,34.04,33.87,34.03,417958.0,26.7932,26.9118,26.7774,26.9039,417958.0
2016-05-13 15:50:00,34.03,34.1,34.02,34.07,687750.0,26.9039,26.9592,26.896,26.9355,687750.0
2016-05-16 09:30:00,34.69,34.99,34.65,34.73,323371.0,27.4257,27.6629,27.3941,27.4573,323371.0
2016-05-16 09:40:00,34.73,34.99,34.73,34.88,260904.0,27.4573,27.6629,27.4573,27.5759,260904.0
2016-05-16 09:50:00,34.88,35.06,34.84,35.02,582743.0,27.5759,27.7182,27.5443,27.6866,582743.0
2016-05-16 10:00:00,35.02,35.19,34.99,35.18,354873.0,27.6866,27.821,27.6629,27.8131,354873.0
2016-05-16 10:10:00,35.19,35.34,35.15,35.28,287340.0,27.821,27.9396,27.7893,27.8921,287340.0
2016-05-16 10:20:00,35.27,35.38,35.27,35.29,613109.0,27.8842,27.9712,27.8842,27.9,613109.0
2016-05-16 10:30:00,35.3,35.36,35.06,35.09,1092630.0,27.9079,27.9554,27.7182,27.7419,1092630.0
2016-05-16 10:40:00,35.1,35.21,35.05,35.18,468696.0,27.7498,27.8368,27.7103,27.8131,468696.0
2016-05-16 10:50:00,35.19,35.33,35.09,35.13,326785.0,27.821,27.9317,27.7419,27.7735,326785.0
2016-05-16 11:00:00,35.13,35.38,35.13,35.25,302907.0,27.7735,27.9712,27.7735,27.8684,302907.0
2016-05-16 11:10:00,35.26,35.31,35.2,35.22,227997.0,27.8763,27.9158,27.8289,27.8447,227997.0
2016-05-16 11:20:00,35.21,35.34,35.19,35.31,312405.0,27.8368,27.9396,27.821,27.9158,312405.0
2016-05-16 11:30:00,35.32,35.36,35.21,35.26,231354.0,27.9237,27.9554,27.8368,27.8763,231354.0
2016-05-16 11:40:00,35.26,35.39,35.25,35.34,163854.0,27.8763,27.9791,27.8684,27.9396,163854.0
2016-05-16 11:50:00,35.34,35.46,35.34,35.45,159398.0,27.9396,28.0344,27.9396,28.0265,159398.0
2016-05-16 12:00:00,35.46,35.52,35.38,35.45,259654.0,28.0344,28.0819,27.9712,28.0265,259654.0
2016-05-16 12:10:00,35.45,35.54,35.33,35.34,227061.0,28.0265,28.0977,27.9317,27.9396,227061.0
2016-05-16 12:20:00,35.34,35.43,35.33,35.36,121002.0,27.9396,28.0107,27.9317,27.9554,121002.0
2016-05-16 12:30:00,35.35,35.45,35.35,35.43,160742.0,27.9475,28.0265,27.9475,28.0107,160742.0
2016-05-16 12:40:00,35.42,35.5,35.39,35.46,87918.0,28.0028,28.0661,27.9791,28.0344,87918.0
2016-05-16 12:50:00,35.47,35.52,35.41,35.47,114136.0,28.0423,28.0819,27.9949,28.0423,114136.0
2016-05-16 13:00:00,35.46,35.46,35.12,35.2,314565.0,28.0344,28.0344,27.7656,27.8289,314565.0
2016-05-16 13:10:00,35.2,35.26,35.15,35.24,228469.0,27.8289,27.8763,27.7893,27.8605,228469.0
2016-05-16 13:20:00,35.23,35.29,35.19,35.29,176543.0,27.8526,27.9,27.821,27.9,176543.0
2016-05-16 13:30:00,35.3,35.4,35.24,35.26,170798.0,27.9079,27.987,27.8605,27.8763,170798.0
2016-05-16 13:40:00,35.26,35.3,35.18,35.19,219556.0,27.8763,27.9079,27.8131,27.821,219556.0
2016-05-16 13:50:00,35.2,35.31,35.18,35.27,124257.0,27.8289,27.9158,27.8131,27.8842,124257.0
2016-05-16 14:00:00,35.27,35.33,35.24,35.28,88782.0,27.8842,27.9317,27.8605,27.8921,88782.0
2016-05-16 14:10:00,35.28,35.3,35.19,35.2,174062.0,27.8921,27.9079,27.821,27.8289,174062.0
2016-05-16 14:20:00,35.19,35.32,35.15,35.26,231154.0,27.821,27.9237,27.7893,27.8763,231154.0
2016-05-16 14:30:00,35.26,35.28,35.22,35.25,118339.0,27.8763,27.8921,27.8447,27.8684,118339.0
2016-05-16 14:40:00,35.25,35.27,35.21,35.23,116268.0,27.8684,27.8842,27.8368,27.8526,116268.0
2016-05-16 14:50:00,35.23,35.3,35.21,35.25,112112.0,27.8526,27.9079,27.8368,27.8684,112112.0
2016-05-16 15:00:00,35.25,35.38,35.25,35.38,130740.0,27.8684,27.9712,27.8684,27.9712,130740.0
2016-05-16 15:10:00,35.38,35.39,35.34,35.34,173722.0,27.9712,27.9791,27.9396,27.9396,173722.0
2016-05-16 15:20:00,35.35,35.46,35.34,35.4,219842.0,27.9475,28.0344,27.9396,27.987,219842.0
2016-05-16 15:30:00,35.4,35.46,35.37,35.44,238143.0,27.987,28.0344,27.9633,28.0186,238143.0
2016-05-16 15:40:00,35.44,35.47,35.38,35.45,400567.0,28.0186,28.0423,27.9712,28.0265,400567.0
2016-05-16 15:50:00,35.45,35.45,35.38,35.41,693147.0,28.0265,28.0265,27.9712,27.9949,693147.0
2016-05-17 09:30:00,35.16,35.18,34.77,34.82,543961.0,27.7973,27.8131,27.4889,27.5285,543961.0
2016-05-17 09:40:00,34.8,35.15,34.72,35.04,341223.0,27.5126,27.7893,27.4494,27.7024,341223.0
2016-05-17 09:50:00,35.05,35.29,35.04,35.24,296106.0,27.7103,27.9,27.7024,27.8605,296106.0
2016-05-17 10:00:00,35.24,35.44,35.18,35.3,241693.0,27.8605,28.0186,27.8131,27.9079,241693.0
2016-05-17 10:10:00,35.3,35.5,35.29,35.43,249398.0,27.9079,28.0661,27.9,28.0107,249398.0
2016-05-17 10:20:00,35.43,35.52,35.37,35.41,231244.0,28.0107,28.0819,27.9633,27.9949,231244.0
2016-05-17 10:30:00,35.4,35.49,35.29,35.47,225772.0,27.987,28.0582,27.9,28.0423,225772.0
2016-05-17 10:40:00,35.46,35.59,35.45,35.48,255247.0,28.0344,28.1372,28.0265,28.0502,255247.0
2016-05-17 10:50:00,35.48,35.66,35.46,35.61,205168.0,28.0502,28.1926,28.0344,28.153,205168.0
2016-05-17 11:00:00,35.61,35.75,35.58,35.67,206863.0,28.153,28.2637,28.1293,28.2005,206863.0
2016-05-17 11:10:00,35.67,35.68,35.48,35.52,188437.0,28.2005,28.2084,28.0502,28.0819,188437.0
2016-05-17 11:20:00,35.52,35.63,35.49,35.54,149556.0,28.0819,28.1688,28.0582,28.0977,149556.0
2016-05-17 11:30:00,35.54,35.62,35.44,35.47,151004.0,28.0977,28.1609,28.0186,28.0423,151004.0
2016-05-17 11:40:00,35.48,35.54,35.41,35.47,193225.0,28.0502,28.0977,27.9949,28.0423,193225.0
2016-05-17 11:50:00,35.46,35.49,35.34,35.4,155846.0,28.0344,28.0582,27.9396,27.987,155846.0
2016-05-17 12:00:00,35.41,35.51,35.41,35.44,138827.0,27.9949,28.074,27.9949,28.0186,138827.0
2016-05-17 12:10:00,35.43,35.51,35.36,35.41,141303.0,28.0107,28.074,27.9554,27.9949,141303.0
2016-05-17 12:20:00,35.41,35.46,35.29,35.34,132286.0,27.9949,28.0344,27.9,27.9396,132286.0
2016-05-17 12:30:00,35.35,35.35,35.04,35.05,276534.0,27.9475,27.9475,27.7024,27.7103,276534.0
2016-05-17 12:40:00,35.04,35.15,35.01,35.1,174621.0,27.7024,27.7893,27.6787,27.7498,174621.0
2016-05-17 12:50:00,35.09,35.24,35.06,35.21,205214.0,27.7419,27.8605,27.7182,27.8368,205214.0
2016-05-17 13:00:00,35.21,35.34,35.18,35.32,246368.0,27.8368,27.9396,27.8131,27.9237,246368.0
2016-05-17 13:10:00,35.32,35.46,35.32,35.43,138853.0,27.9237,28.0344,27.9237,28.0107,138853.0
2016-05-17 13:20:00,35.42,35.56,35.39,35.4,280993.0,28.0028,28.1135,27.9791,27.987,280993.0
2016-05-17 13:30:00,35.4,35.69,35.38,35.61,187102.0,27.987,28.2163,27.9712,28.153,187102.0
2016-05-17 13:40:00,35.6,35.63,35.53,35.58,93509.0,28.1451,28.1688,28.0898,28.1293,93509.0
2016-05-17 13:50:00,35.58,35.6,35.32,35.38,163941.0,28.1293,28.1451,27.9237,27.9712,163941.0
2016-05-17 14:00:00,35.38,35.41,35.23,35.29,157042.0,27.9712,27.9949,27.8526,27.9,157042.0
2016-05-17 14:10:00,35.29,35.34,35.24,35.26,146080.0,27.9,27.9396,27.8605,27.8763,146080.0
2016-05-17 14:20:00,35.27,35.36,35.23,35.36,201836.0,27.8842,27.9554,27.8526,27.9554,201836.0
2016-05-17 14:30:00,35.37,35.53,35.35,35.49,168844.0,27.9633,28.0898,27.9475,28.0582,168844.0
2016-05-17 14:40:00,35.49,35.49,35.35,35.35,103599.0,28.0582,28.0582,27.9475,27.9475,103599.0
2016-05-17 14:50:00,35.36,35.45,35.34,35.43,158080.0,27.9554,28.0265,27.9396,28.0107,158080.0
2016-05-17 15:00:00,35.44,35.66,35.39,35.62,181539.0,28.0186,28.1926,27.9791,28.1609,181539.0
2016-05-17 15:10:00,35.62,35.65,35.57,35.57,198434.0,28.1609,28.1846,28.1214,28.1214,198434.0
2016-05-17 15:20:00,35.57,35.59,35.49,35.54,182426.0,28.1214,28.1372,28.0582,28.0977,182426.0
2016-05-17 15:30:00,35.53,35.57,35.49,35.55,166222.0,28.0898,28.1214,28.0582,28.1056,166222.0
2016-05-17 15:40:00,35.54,35.58,35.51,35.58,232535.0,28.0977,28.1293,28.074,28.1293,232535.0
2016-05-17 15:50:00,35.58,35.61,35.54,35.56,456065.0,28.1293,28.153,28.0977,28.1135,456065.0
2016-05-18 09:30:00,34.96,35.08,34.58,34.97,545310.0,27.6391,27.734,27.3387,27.647,545310.0
2016-05-18 09:40:00,34.96,35.16,34.85,34.98,464803.0,27.6391,27.7973,27.5522,27.6549,464803.0
2016-05-18 09:50:00,34.98,35.42,34.98,35.41,275818.0,27.6549,28.0028,27.6549,27.9949,275818.0
2016-05-18 10:00:00,35.41,35.43,35.15,35.29,291838.0,27.9949,28.0107,27.7893,27.9,291838.0
2016-05-18 10:10:00,35.31,35.53,35.21,35.45,183036.0,27.9158,28.0898,27.8368,28.0265,183036.0
2016-05-18 10:20:00,35.44,35.66,35.39,35.53,215239.0,28.0186,28.1926,27.9791,28.0898,215239.0
2016-05-18 10:30:00,35.52,35.52,35.37,35.4,198655.0,28.0819,28.0819,27.9633,27.987,198655.0
2016-05-18 10:40:00,35.39,35.52,35.35,35.48,198953.0,27.9791,28.0819,27.9475,28.0502,198953.0
2016-05-18 10:50:00,35.48,35.5,35.36,35.39,167729.0,28.0502,28.0661,27.9554,27.9791,167729.0
2016-05-18 11:00:00,35.38,35.46,35.28,35.3,201998.0,27.9712,28.0344,27.8921,27.9079,201998.0
2016-05-18 11:10:00,35.3,35.37,35.3,35.35,99934.0,27.9079,27.9633,27.9079,27.9475,99934.0
2016-05-18 11:20:00,35.35,35.45,35.26,35.4,133676.0,27.9475,28.0265,27.8763,27.987,133676.0
2016-05-18 11:30:00,35.4,35.47,35.34,35.42,103821.0,27.987,28.0423,27.9396,28.0028,103821.0
2016-05-18 11:40:00,35.43,35.54,35.39,35.43,99845.0,28.0107,28.0977,27.9791,28.0107,99845.0
2016-05-18 11:50:00,35.41,35.41,35.26,35.38,338723.0,27.9949,27.9949,27.8763,27.9712,338723.0
2016-05-18 12:00:00,35.39,35.39,35.27,35.35,101168.0,27.9791,27.9791,27.8842,27.9475,101168.0
2016-05-18 12:10:00,35.36,35.39,35.28,35.31,120074.0,27.9554,27.9791,27.8921,27.9158,120074.0
2016-05-18 12:20:00,35.31,35.35,35.18,35.18,228803.0,27.9158,27.9475,27.8131,27.8131,228803.0
2016-05-18 12:30:00,35.19,35.25,35.16,35.2,137319.0,27.821,27.8684,27.7973,27.8289,137319.0
2016-05-18 12:40:00,35.2,35.21,35.09,35.1,93287.0,27.8289,27.8368,27.7419,27.7498,93287.0
2016-05-18 12:50:00,35.11,35.12,35.04,35.12,99656.0,27.7577,27.7656,27.7024,27.7656,99656.0
2016-05-18 13:00:00,35.12,35.13,35.07,35.11,79317.0,27.7656,27.7735,27.7261,27.7577,79317.0
2016-05-18 13:10:00,35.12,35.16,35.07,35.15,99920.0,27.7656,27.7973,27.7261,27.7893,99920.0
2016-05-18 13:20:00,35.16,35.19,35.07,35.19,152728.0,27.7973,27.821,27.7261,27.821,152728.0
2016-05-18 13:30:00,35.18,35.26,35.14,35.15,87352.0,27.8131,27.8763,27.7814,27.7893,87352.0
2016-05-18 13:40:00,35.16,35.27,35.14,35.26,121963.0,27.7973,27.8842,27.7814,27.8763,121963.0
2016-05-18 13:50:00,35.26,35.43,35.26,35.36,156064.0,27.8763,28.0107,27.8763,27.9554,156064.0
2016-05-18 14:00:00,35.36,35.36,34.69,34.75,527991.0,27.9554,27.9554,27.4257,27.4731,527991.0
2016-05-18 14:10:00,34.75,34.75,34.16,34.33,556341.0,27.4731,27.4731,27.0067,27.1411,556341.0
2016-05-18 14:20:00,34.32,34.36,34.12,34.2,453918.0,27.1332,27.1648,26.975,27.0383,453918.0
2016-05-18 14:30:00,34.2,34.3,34.02,34.29,317842.0,27.0383,27.1173,26.896,27.1094,317842.0
2016-05-18 14:40:00,34.29,34.42,34.2,34.21,283494.0,27.1094,27.2122,27.0383,27.0462,283494.0
2016-05-18 14:50:00,34.21,34.32,34.09,34.11,312957.0,27.0462,27.1332,26.9513,26.9671,312957.0
2016-05-18 15:00:00,34.12,34.24,33.75,33.77,430619.0,26.975,27.0699,26.6825,26.6983,430619.0
2016-05-18 15:10:00,33.77,33.85,33.55,33.66,504729.0,26.6983,26.7616,26.5244,26.6114,504729.0
2016-05-18 15:20:00,33.66,33.69,33.56,33.61,275521.0,26.6114,26.6351,26.5323,26.5718,275521.0
2016-05-18 15:30:00,33.61,33.66,33.46,33.46,533198.0,26.5718,26.6114,26.4532,26.4532,533198.0
2016-05-18 15:40:00,33.46,33.57,33.42,33.43,675169.0,26.4532,26.5402,26.4216,26.4295,675169.0
2016-05-18 15:50:00,33.43,33.57,33.41,33.53,1179949.0,26.4295,26.5402,26.4137,26.5086,1179949.0
2016-05-19 09:30:00,32.53,33.25,32.37,33.14,774508.0,25.718,26.2872,25.5915,26.2003,774508.0
2016-05-19 09:40:00,33.12,33.77,33.12,33.77,446515.0,26.1844,26.6983,26.1844,26.6983,446515.0
2016-05-19 09:50:00,33.76,33.91,33.43,33.56,437855.0,26.6904,26.809,26.4295,26.5323,437855.0
2016-05-19 10:00:00,33.55,33.72,33.26,33.31,322982.0,26.5244,26.6588,26.2951,26.3347,322982.0
2016-05-19 10:10:00,33.31,33.51,33.26,33.43,258883.0,26.3347,26.4928,26.2951,26.4295,258883.0
2016-05-19 10:20:00,33.43,33.8,33.4,33.79,284211.0,26.4295,26.722,26.4058,26.7141,284211.0
2016-05-19 10:30:00,33.79,34.08,33.78,33.88,292940.0,26.7141,26.9434,26.7062,26.7853,292940.0
2016-05-19 10:40:00,33.89,34.06,33.79,34.02,190424.0,26.7932,26.9276,26.7141,26.896,190424.0
2016-05-19 10:50:00,34.02,34.02,33.58,33.7,390550.0,26.896,26.896,26.5481,26.643,390550.0
2016-05-19 11:00:00,33.7,34.09,33.68,33.98,223546.0,26.643,26.9513,26.6272,26.8644,223546.0
2016-05-19 11:10:00,33.98,34.11,33.78,34.11,257909.0,26.8644,26.9671,26.7062,26.9671,257909.0
2016-05-19 11:20:00,34.11,34.3,34.04,34.14,331344.0,26.9671,27.1173,26.9118,26.9908,331344.0
2016-05-19 11:30:00,34.14,34.3,34.06,34.22,191764.0,26.9908,27.1173,26.9276,27.0541,191764.0
2016-05-19 11:40:00,34.22,34.36,34.13,34.22,347596.0,27.0541,27.1648,26.9829,27.0541,347596.0
2016-05-19 11:50:00,34.22,34.22,34.03,34.15,264134.0,27.0541,27.0541,26.9039,26.9988,264134.0
2016-05-19 12:00:00,34.14,34.15,33.87,33.9,198364.0,26.9908,26.9988,26.7774,26.8011,198364.0
2016-05-19 12:10:00,33.89,34.01,33.77,34.0,287281.0,26.7932,26.8881,26.6983,26.8802,287281.0
2016-05-19 12:20:00,33.99,34.04,33.88,33.94,166886.0,26.8723,26.9118,26.7853,26.8327,166886.0
2016-05-19 12:30:00,33.94,34.0,33.8,33.98,143092.0,26.8327,26.8802,26.722,26.8644,143092.0
2016-05-19 12:40:00,33.98,33.99,33.8,33.84,91497.0,26.8644,26.8723,26.722,26.7537,91497.0
2016-05-19 12:50:00,33.83,33.87,33.71,33.73,119740.0,26.7458,26.7774,26.6509,26.6667,119740.0
2016-05-19 13:00:00,33.74,33.9,33.73,33.81,171667.0,26.6746,26.8011,26.6667,26.73,171667.0
2016-05-19 13:10:00,33.8,34.04,33.79,33.97,126046.0,26.722,26.9118,26.7141,26.8564,126046.0
2016-05-19 13:20:00,33.97,33.97,33.76,33.79,98845.0,26.8564,26.8564,26.6904,26.7141,98845.0
2016-05-19 13:30:00,33.79,34.0,33.78,33.9,113442.0,26.7141,26.8802,26.7062,26.8011,113442.0
2016-05-19 13:40:00,33.9,33.92,33.84,33.91,68176.0,26.8011,26.8169,26.7537,26.809,68176.0
2016-05-19 13:50:00,33.92,34.03,33.91,34.03,81810.0,26.8169,26.9039,26.809,26.9039,81810.0
2016-05-19 14:00:00,34.04,34.29,34.04,34.25,235490.0,26.9118,27.1094,26.9118,27.0778,235490.0
2016-05-19 14:10:00,34.25,34.29,34.1,34.25,174900.0,27.0778,27.1094,26.9592,27.0778,174900.0
2016-05-19 14:20:00,34.24,34.3,34.13,34.27,162387.0,27.0699,27.1173,26.9829,27.0936,162387.0
2016-05-19 14:30:00,34.26,34.26,34.08,34.09,106841.0,27.0857,27.0857,26.9434,26.9513,106841.0
2016-05-19 14:40:00,34.09,34.12,34.01,34.02,96278.0,26.9513,26.975,26.8881,26.896,96278.0
2016-05-19 14:50:00,34.02,34.06,33.85,33.85,137049.0,26.896,26.9276,26.7616,26.7616,137049.0
2016-05-19 15:00:00,33.86,34.0,33.83,33.85,165056.0,26.7695,26.8802,26.7458,26.7616,165056.0
2016-05-19 15:10:00,33.86,33.93,33.81,33.87,193031.0,26.7695,26.8248,26.73,26.7774,193031.0
2016-05-19 15:20:00,33.86,33.93,33.8,33.85,138308.0,26.7695,26.8248,26.722,26.7616,138308.0
2016-05-19 15:30:00,33.85,33.88,33.75,33.88,209147.0,26.7616,26.7853,26.6825,26.7853,209147.0
2016-05-19 15:40:00,33.88,34.0,33.88,33.94,247516.0,26.7853,26.8802,26.7853,26.8327,247516.0
2016-05-19 15:50:00,33.93,34.15,33.93,34.14,637983.0,26.8248,26.9988,26.8248,26.9908,637983.0
2016-05-20 09:30:00,34.38,34.58,33.9,33.92,552806.0,27.1806,27.3387,26.8011,26.8169,552806.0
2016-05-20 09:40:00,33.91,34.21,33.79,33.95,322832.0,26.809,27.0462,26.7141,26.8406,322832.0
2016-05-20 09:50:00,33.93,34.06,33.66,33.72,313916.0,26.8248,26.9276,26.6114,26.6588,313916.0
2016-05-20 10:00:00,33.7,33.99,33.62,33.9,320459.0,26.643,26.8723,26.5797,26.8011,320459.0
2016-05-20 10:10:00,33.89,33.93,33.61,33.65,194958.0,26.7932,26.8248,26.5718,26.6035,194958.0
2016-05-20 10:20:00,33.64,33.68,33.3,33.33,350231.0,26.5956,26.6272,26.3268,26.3505,350231.0
2016-05-20 10:30:00,33.33,33.42,33.24,33.3,248990.0,26.3505,26.4216,26.2793,26.3268,248990.0
2016-05-20 10:40:00,33.3,33.46,33.28,33.35,338814.0,26.3268,26.4532,26.3109,26.3663,338814.0
2016-05-20 10:50:00,33.36,33.41,33.15,33.24,226176.0,26.3742,26.4137,26.2082,26.2793,226176.0
2016-05-20 11:00:00,33.25,33.47,33.23,33.43,174191.0,26.2872,26.4612,26.2714,26.4295,174191.0
2016-05-20 11:10:00,33.44,33.49,33.34,33.36,321700.0,26.4374,26.477,26.3584,26.3742,321700.0
2016-05-20 11:20:00,33.36,33.38,33.11,33.13,286382.0,26.3742,26.39,26.1765,26.1924,286382.0
2016-05-20 11:30:00,33.14,33.14,32.98,33.06,238995.0,26.2003,26.2003,26.0738,26.137,238995.0
2016-05-20 11:40:00,33.06,33.09,32.98,33.07,203878.0,26.137,26.1607,26.0738,26.1449,203878.0
2016-05-20 11:50:00,33.07,33.08,32.88,32.99,181891.0,26.1449,26.1528,25.9947,26.0817,181891.0
2016-05-20 12:00:00,32.99,33.23,32.97,33.21,227538.0,26.0817,26.2714,26.0659,26.2556,227538.0
2016-05-20 12:10:00,33.23,33.24,33.12,33.21,140474.0,26.2714,26.2793,26.1844,26.2556,140474.0
2016-05-20 12:20:00,33.21,33.31,33.17,33.29,207106.0,26.2556,26.3347,26.224,26.3188,207106.0
2016-05-20 12:30:00,33.3,33.38,33.23,33.37,129073.0,26.3268,26.39,26.2714,26.3821,129073.0
2016-05-20 12:40:00,33.37,33.47,33.33,33.47,144199.0,26.3821,26.4612,26.3505,26.4612,144199.0
2016-05-20 12:50:00,33.46,33.48,33.38,33.38,137481.0,26.4532,26.4691,26.39,26.39,137481.0
2016-05-20 13:00:00,33.39,33.39,33.25,33.29,90328.0,26.3979,26.3979,26.2872,26.3188,90328.0
2016-05-20 13:10:00,33.29,33.42,33.28,33.39,157204.0,26.3188,26.4216,26.3109,26.3979,157204.0
2016-05-20 13:20:00,33.39,33.57,33.39,33.54,147210.0,26.3979,26.5402,26.3979,26.5165,147210.0
2016-05-20 13:30:00,33.54,33.61,33.52,33.61,121052.0,26.5165,26.5718,26.5007,26.5718,121052.0
2016-05-20 13:40:00,33.61,33.69,33.51,33.55,112935.0,26.5718,26.6351,26.4928,26.5244,112935.0
2016-05-20 13:50:00,33.55,33.64,33.48,33.58,128361.0,26.5244,26.5956,26.4691,26.5481,128361.0
2016-05-20 14:00:00,33.57,33.67,33.54,33.67,125050.0,26.5402,26.6193,26.5165,26.6193,125050.0
2016-05-20 14:10:00,33.67,33.68,33.52,33.55,113703.0,26.6193,26.6272,26.5007,26.5244,113703.0
2016-05-20 14:20:00,33.55,33.67,33.52,33.61,188722.0,26.5244,26.6193,26.5007,26.5718,188722.0
2016-05-20 14:30:00,33.61,33.69,33.56,33.68,125517.0,26.5718,26.6351,26.5323,26.6272,125517.0
2016-05-20 14:40:00,33.68,33.69,33.61,33.62,128950.0,26.6272,26.6351,26.5718,26.5797,128950.0
2016-05-20 14:50:00,33.62,33.66,33.5,33.54,154736.0,26.5797,26.6114,26.4849,26.5165,154736.0
2016-05-20 15:00:00,33.55,33.59,33.49,33.56,168100.0,26.5244,26.556,26.477,26.5323,168100.0
2016-05-20 15:10:00,33.57,33.61,33.53,33.53,156127.0,26.5402,26.5718,26.5086,26.5086,156127.0
2016-05-20 15:20:00,33.53,33.6,33.49,33.56,168516.0,26.5086,26.5639,26.477,26.5323,168516.0
2016-05-20 15:30:00,33.55,33.73,33.54,33.72,219821.0,26.5244,26.6667,26.5165,26.6588,219821.0
2016-05-20 15:40:00,33.72,33.74,33.68,33.7,305018.0,26.6588,26.6746,26.6272,26.643,305018.0
2016-05-20 15:50:00,33.71,33.76,33.7,33.72,539554.0,26.6509,26.6904,26.643,26.6588,539554.0
2016-05-23 09:30:00,33.06,33.3,32.8,33.17,522713.0,26.137,26.3268,25.9315,26.224,522713.0
2016-05-23 09:40:00,33.16,33.26,33.01,33.15,317940.0,26.2161,26.2951,26.0975,26.2082,317940.0
2016-05-23 09:50:00,33.16,33.45,33.11,33.44,234067.0,26.2161,26.4453,26.1765,26.4374,234067.0
2016-05-23 10:00:00,33.44,33.61,33.36,33.47,244096.0,26.4374,26.5718,26.3742,26.4612,244096.0
2016-05-23 10:10:00,33.47,33.48,33.22,33.33,193632.0,26.4612,26.4691,26.2635,26.3505,193632.0
2016-05-23 10:20:00,33.33,33.57,33.33,33.48,143507.0,26.3505,26.5402,26.3505,26.4691,143507.0
2016-05-23 10:30:00,33.49,33.75,33.49,33.68,215999.0,26.477,26.6825,26.477,26.6272,215999.0
2016-05-23 10:40:00,33.67,33.75,33.55,33.57,369089.0,26.6193,26.6825,26.5244,26.5402,369089.0
2016-05-23 10:50:00,33.56,33.7,33.56,33.68,136165.0,26.5323,26.643,26.5323,26.6272,136165.0
2016-05-23 11:00:00,33.67,33.78,33.62,33.63,145875.0,26.6193,26.7062,26.5797,26.5876,145875.0
2016-05-23 11:10:00,33.63,33.64,33.51,33.6,91187.0,26.5876,26.5956,26.4928,26.5639,91187.0
2016-05-23 11:20:00,33.61,33.85,33.61,33.81,182541.0,26.5718,26.7616,26.5718,26.73,182541.0
2016-05-23 11:30:00,33.8,33.83,33.61,33.79,162170.0,26.722,26.7458,26.5718,26.7141,162170.0
2016-05-23 11:40:00,33.79,33.79,33.57,33.59,87997.0,26.7141,26.7141,26.5402,26.556,87997.0
2016-05-23 11:50:00,33.59,33.7,33.54,33.7,85836.0,26.556,26.643,26.5165,26.643,85836.0
2016-05-23 12:00:00,33.69,33.75,33.66,33.74,85703.0,26.6351,26.6825,26.6114,26.6746,85703.0
2016-05-23 12:10:00,33.74,33.81,33.69,33.81,150359.0,26.6746,26.73,26.6351,26.73,150359.0
2016-05-23 12:20:00,33.8,33.81,33.7,33.76,90518.0,26.722,26.73,26.643,26.6904,90518.0
2016-05-23 12:30:00,33.77,33.88,33.74,33.81,152898.0,26.6983,26.7853,26.6746,26.73,152898.0
2016-05-23 12:40:00,33.8,33.92,33.8,33.89,88464.0,26.722,26.8169,26.722,26.7932,88464.0
2016-05-23 12:50:00,33.9,34.09,33.9,34.09,264102.0,26.8011,26.9513,26.8011,26.9513,264102.0
2016-05-23 13:00:00,34.09,34.1,34.02,34.02,110426.0,26.9513,26.9592,26.896,26.896,110426.0
2016-05-23 13:10:00,34.02,34.08,33.97,34.07,98666.0,26.896,26.9434,26.8564,26.9355,98666.0
2016-05-23 13:20:00,34.07,34.2,34.02,34.18,119678.0,26.9355,27.0383,26.896,27.0225,119678.0
2016-05-23 13:30:00,34.18,34.24,34.16,34.18,99051.0,27.0225,27.0699,27.0067,27.0225,99051.0
2016-05-23 13:40:00,34.2,34.22,34.09,34.17,103961.0,27.0383,27.0541,26.9513,27.0146,103961.0
2016-05-23 13:50:00,34.17,34.23,34.14,34.16,82985.0,27.0146,27.062,26.9908,27.0067,82985.0
2016-05-23 14:00:00,34.17,34.24,34.16,34.23,83566.0,27.0146,27.0699,27.0067,27.062,83566.0
2016-05-23 14:10:00,34.24,34.26,34.16,34.19,93311.0,27.0699,27.0857,27.0067,27.0304,93311.0
2016-05-23 14:20:00,34.19,34.22,34.11,34.19,78644.0,27.0304,27.0541,26.9671,27.0304,78644.0
2016-05-23 14:30:00,34.19,34.28,34.18,34.26,78534.0,27.0304,27.1015,27.0225,27.0857,78534.0
2016-05-23 14:40:00,34.27,34.3,34.25,34.29,98052.0,27.0936,27.1173,27.0778,27.1094,98052.0
2016-05-23 14:50:00,34.29,34.3,34.21,34.25,83600.0,27.1094,27.1173,27.0462,27.0778,83600.0
2016-05-23 15:00:00,34.26,34.26,34.12,34.12,112383.0,27.0857,27.0857,26.975,26.975,112383.0
2016-05-23 15:10:00,34.12,34.23,34.11,34.19,99751.0,26.975,27.062,26.9671,27.0304,99751.0
2016-05-23 15:20:00,34.18,34.19,34.07,34.09,160476.0,27.0225,27.0304,26.9355,26.9513,160476.0
2016-05-23 15:30:00,34.09,34.16,34.08,34.1,188987.0,26.9513,27.0067,26.9434,26.9592,188987.0
2016-05-23 15:40:00,34.1,34.1,33.97,34.02,234467.0,26.9592,26.9592,26.8564,26.896,234467.0
2016-05-23 15:50:00,34.02,34.03,33.78,33.84,664452.0,26.896,26.9039,26.7062,26.7537,664452.0
2016-05-24 09:30:00,33.07,33.23,32.76,32.94,695329.0,26.1449,26.2714,25.8998,26.0421,695329.0
2016-05-24 09:40:00,32.93,32.98,32.57,32.71,514988.0,26.0342,26.0738,25.7496,25.8603,514988.0
2016-05-24 09:50:00,32.7,32.78,32.58,32.72,344425.0,25.8524,25.9156,25.7575,25.8682,344425.0
2016-05-24 10:00:00,32.71,32.76,32.54,32.64,572965.0,25.8603,25.8998,25.7259,25.805,572965.0
2016-05-24 10:10:00,32.63,32.63,32.44,32.57,392114.0,25.7971,25.7971,25.6468,25.7496,392114.0
2016-05-24 10:20:00,32.56,32.66,32.44,32.46,384011.0,25.7417,25.8208,25.6468,25.6627,384011.0
2016-05-24 10:30:00,32.46,32.51,32.35,32.49,235839.0,25.6627,25.7022,25.5757,25.6864,235839.0
2016-05-24 10:40:00,32.5,32.79,32.5,32.62,290077.0,25.6943,25.9235,25.6943,25.7891,290077.0
2016-05-24 10:50:00,32.63,32.65,32.48,32.58,182406.0,25.7971,25.8129,25.6785,25.7575,182406.0
2016-05-24 11:00:00,32.57,32.63,32.51,32.63,148727.0,25.7496,25.7971,25.7022,25.7971,148727.0
2016-05-24 11:10:00,32.63,32.7,32.6,32.65,151216.0,25.7971,25.8524,25.7733,25.8129,151216.0
2016-05-24 11:20:00,32.66,32.7,32.6,32.65,160540.0,25.8208,25.8524,25.7733,25.8129,160540.0
2016-05-24 11:30:00,32.64,32.65,32.46,32.48,207334.0,25.805,25.8129,25.6627,25.6785,207334.0
2016-05-24 11:40:00,32.48,32.48,32.28,32.31,247595.0,25.6785,25.6785,25.5203,25.5441,247595.0
2016-05-24 11:50:00,32.3,32.43,32.29,32.34,139574.0,25.5362,25.6389,25.5283,25.5678,139574.0
2016-05-24 12:00:00,32.33,32.48,32.33,32.46,96687.0,25.5599,25.6785,25.5599,25.6627,96687.0
2016-05-24 12:10:00,32.45,32.5,32.32,32.34,137907.0,25.6547,25.6943,25.552,25.5678,137907.0
2016-05-24 12:20:00,32.35,32.37,32.25,32.25,116714.0,25.5757,25.5915,25.4966,25.4966,116714.0
2016-05-24 12:30:00,32.26,32.34,32.22,32.28,282876.0,25.5045,25.5678,25.4729,25.5203,282876.0
2016-05-24 12:40:00,32.27,32.32,32.24,32.3,109302.0,25.5124,25.552,25.4887,25.5362,109302.0
2016-05-24 12:50:00,32.29,32.35,32.26,32.31,131939.0,25.5283,25.5757,25.5045,25.5441,131939.0
2016-05-24 13:00:00,32.3,32.37,32.3,32.32,88907.0,25.5362,25.5915,25.5362,25.552,88907.0
2016-05-24 13:10:00,32.32,32.34,32.22,32.24,116845.0,25.552,25.5678,25.4729,25.4887,116845.0
2016-05-24 13:20:00,32.23,32.34,32.22,32.3,97015.0,25.4808,25.5678,25.4729,25.5362,97015.0
2016-05-24 13:30:00,32.3,32.38,32.29,32.29,74851.0,25.5362,25.5994,25.5283,25.5283,74851.0
2016-05-24 13:40:00,32.3,32.4,32.26,32.37,182319.0,25.5362,25.6152,25.5045,25.5915,182319.0
2016-05-24 13:50:00,32.37,32.43,32.35,32.37,93149.0,25.5915,25.6389,25.5757,25.5915,93149.0
2016-05-24 14:00:00,32.38,32.38,32.16,32.16,205210.0,25.5994,25.5994,25.4255,25.4255,205210.0
2016-05-24 14:10:00,32.16,32.2,32.01,32.05,181462.0,25.4255,25.4571,25.3069,25.3385,181462.0
2016-05-24 14:20:00,32.05,32.12,32.0,32.0,275731.0,25.3385,25.3939,25.299,25.299,275731.0
2016-05-24 14:30:00,32.0,32.02,31.96,32.0,171112.0,25.299,25.3148,25.2674,25.299,171112.0
2016-05-24 14:40:00,32.0,32.06,31.98,32.02,205888.0,25.299,25.3464,25.2832,25.3148,205888.0
2016-05-24 14:50:00,32.02,32.03,31.92,31.94,163112.0,25.3148,25.3227,25.2357,25.2515,163112.0
2016-05-24 15:00:00,31.94,31.97,31.88,31.88,167178.0,25.2515,25.2753,25.2041,25.2041,167178.0
2016-05-24 15:10:00,31.89,31.97,31.88,31.93,235995.0,25.212,25.2753,25.2041,25.2436,235995.0
2016-05-24 15:20:00,31.93,32.04,31.89,31.99,310523.0,25.2436,25.3306,25.212,25.2911,310523.0
2016-05-24 15:30:00,31.99,32.08,31.93,31.94,490307.0,25.2911,25.3622,25.2436,25.2515,490307.0
2016-05-24 15:40:00,31.94,31.96,31.78,31.81,580877.0,25.2515,25.2674,25.1251,25.1488,580877.0
2016-05-24 15:50:00,31.81,31.82,31.7,31.75,1066500.0,25.1488,25.1567,25.0618,25.1013,1066500.0
2016-05-25 09:30:00,31.58,31.58,30.92,30.92,1072213.0,24.9669,24.9669,24.4451,24.4451,1072213.0
2016-05-25 09:40:00,30.92,31.27,30.86,31.16,712198.0,24.4451,24.7218,24.3977,24.6349,712198.0
2016-05-25 09:50:00,31.16,31.47,31.13,31.27,364762.0,24.6349,24.88,24.6112,24.7218,364762.0
2016-05-25 10:00:00,31.26,31.79,31.25,31.68,505816.0,24.7139,25.133,24.706,25.046,505816.0
2016-05-25 10:10:00,31.68,31.77,31.48,31.75,339763.0,25.046,25.1171,24.8879,25.1013,339763.0
2016-05-25 10:20:00,31.75,31.84,31.66,31.7,189657.0,25.1013,25.1725,25.0302,25.0618,189657.0
2016-05-25 10:30:00,31.69,31.78,31.55,31.57,242618.0,25.0539,25.1251,24.9432,24.959,242618.0
2016-05-25 10:40:00,31.57,31.57,31.29,31.5,256005.0,24.959,24.959,24.7377,24.9037,256005.0
2016-05-25 10:50:00,31.5,31.82,31.48,31.79,199790.0,24.9037,25.1567,24.8879,25.133,199790.0
2016-05-25 11:00:00,31.79,32.0,31.75,31.95,189359.0,25.133,25.299,25.1013,25.2595,189359.0
2016-05-25 11:10:00,31.96,32.16,31.91,32.16,208732.0,25.2674,25.4255,25.2278,25.4255,208732.0
2016-05-25 11:20:00,32.17,32.35,32.03,32.26,296640.0,25.4334,25.5757,25.3227,25.5045,296640.0
2016-05-25 11:30:00,32.26,32.29,32.11,32.17,217015.0,25.5045,25.5283,25.3859,25.4334,217015.0
2016-05-25 11:40:00,32.17,32.26,32.12,32.24,281952.0,25.4334,25.5045,25.3939,25.4887,281952.0
2016-05-25 11:50:00,32.24,32.26,31.98,32.01,219150.0,25.4887,25.5045,25.2832,25.3069,219150.0
2016-05-25 12:00:00,32.01,32.2,31.97,32.16,197433.0,25.3069,25.4571,25.2753,25.4255,197433.0
2016-05-25 12:10:00,32.17,32.24,32.13,32.14,100272.0,25.4334,25.4887,25.4018,25.4097,100272.0
2016-05-25 12:20:00,32.13,32.23,32.1,32.21,114596.0,25.4018,25.4808,25.378,25.465,114596.0
2016-05-25 12:30:00,32.2,32.26,32.15,32.21,89601.0,25.4571,25.5045,25.4176,25.465,89601.0
2016-05-25 12:40:00,32.22,32.23,32.13,32.16,160624.0,25.4729,25.4808,25.4018,25.4255,160624.0
2016-05-25 12:50:00,32.16,32.31,32.15,32.29,98163.0,25.4255,25.5441,25.4176,25.5283,98163.0
2016-05-25 13:00:00,32.29,32.41,32.28,32.36,166312.0,25.5283,25.6231,25.5203,25.5836,166312.0
2016-05-25 13:10:00,32.36,32.39,32.32,32.38,138472.0,25.5836,25.6073,25.552,25.5994,138472.0
2016-05-25 13:20:00,32.37,32.37,32.24,32.34,177494.0,25.5915,25.5915,25.4887,25.5678,177494.0
2016-05-25 13:30:00,32.34,32.39,32.26,32.29,141463.0,25.5678,25.6073,25.5045,25.5283,141463.0
2016-05-25 13:40:00,32.29,32.44,32.26,32.41,276522.0,25.5283,25.6468,25.5045,25.6231,276522.0
2016-05-25 13:50:00,32.41,32.46,32.36,32.44,128297.0,25.6231,25.6627,25.5836,25.6468,128297.0
2016-05-25 14:00:00,32.44,32.45,32.35,32.44,155409.0,25.6468,25.6547,25.5757,25.6468,155409.0
2016-05-25 14:10:00,32.44,32.49,32.4,32.44,148718.0,25.6468,25.6864,25.6152,25.6468,148718.0
2016-05-25 14:20:00,32.44,32.53,32.41,32.5,98220.0,25.6468,25.718,25.6231,25.6943,98220.0
2016-05-25 14:30:00,32.49,32.53,32.45,32.5,175640.0,25.6864,25.718,25.6547,25.6943,175640.0
2016-05-25 14:40:00,32.51,32.54,32.43,32.5,188299.0,25.7022,25.7259,25.6389,25.6943,188299.0
2016-05-25 14:50:00,32.51,32.64,32.5,32.64,132909.0,25.7022,25.805,25.6943,25.805,132909.0
2016-05-25 15:00:00,32.64,32.66,32.53,32.55,158123.0,25.805,25.8208,25.718,25.7338,158123.0
2016-05-25 15:10:00,32.54,32.57,32.43,32.47,214856.0,25.7259,25.7496,25.6389,25.6706,214856.0
2016-05-25 15:20:00,32.47,32.49,32.4,32.42,183462.0,25.6706,25.6864,25.6152,25.631,183462.0
2016-05-25 15:30:00,32.42,32.42,32.29,32.3,279413.0,25.631,25.631,25.5283,25.5362,279413.0
2016-05-25 15:40:00,32.3,32.4,32.3,32.34,321900.0,25.5362,25.6152,25.5362,25.5678,321900.0
2016-05-25 15:50:00,32.34,32.45,32.34,32.37,655279.0,25.5678,25.6547,25.5678,25.5915,655279.0
2016-05-26 09:30:00,32.79,33.08,32.57,32.75,406617.0,25.9235,26.1528,25.7496,25.8919,406617.0
2016-05-26 09:40:00,32.75,32.81,32.5,32.69,344750.0,25.8919,25.9394,25.6943,25.8445,344750.0
2016-05-26 09:50:00,32.69,32.76,32.41,32.43,282499.0,25.8445,25.8998,25.6231,25.6389,282499.0
2016-05-26 10:00:00,32.43,32.67,32.35,32.57,296586.0,25.6389,25.8287,25.5757,25.7496,296586.0
2016-05-26 10:10:00,32.57,32.59,32.45,32.46,156448.0,25.7496,25.7654,25.6547,25.6627,156448.0
2016-05-26 10:20:00,32.46,32.7,32.44,32.69,128032.0,25.6627,25.8524,25.6468,25.8445,128032.0
2016-05-26 10:30:00,32.7,32.74,32.47,32.51,171878.0,25.8524,25.884,25.6706,25.7022,171878.0
2016-05-26 10:40:00,32.51,32.57,32.43,32.45,134931.0,25.7022,25.7496,25.6389,25.6547,134931.0
2016-05-26 10:50:00,32.45,32.45,32.09,32.12,231748.0,25.6547,25.6547,25.3701,25.3939,231748.0
2016-05-26 11:00:00,32.11,32.27,32.08,32.13,242416.0,25.3859,25.5124,25.3622,25.4018,242416.0
2016-05-26 11:10:00,32.13,32.24,32.07,32.19,168244.0,25.4018,25.4887,25.3543,25.4492,168244.0
2016-05-26 11:20:00,32.19,32.4,32.17,32.33,235570.0,25.4492,25.6152,25.4334,25.5599,235570.0
2016-05-26 11:30:00,32.33,32.34,32.16,32.25,143795.0,25.5599,25.5678,25.4255,25.4966,143795.0
2016-05-26 11:40:00,32.24,32.33,32.21,32.3,139096.0,25.4887,25.5599,25.465,25.5362,139096.0
2016-05-26 11:50:00,32.3,32.48,32.28,32.47,196813.0,25.5362,25.6785,25.5203,25.6706,196813.0
2016-05-26 12:00:00,32.47,32.47,32.34,32.4,118860.0,25.6706,25.6706,25.5678,25.6152,118860.0
2016-05-26 12:10:00,32.4,32.46,32.27,32.29,115081.0,25.6152,25.6627,25.5124,25.5283,115081.0
2016-05-26 12:20:00,32.29,32.35,32.23,32.34,89781.0,25.5283,25.5757,25.4808,25.5678,89781.0
2016-05-26 12:30:00,32.33,32.35,32.26,32.33,102132.0,25.5599,25.5757,25.5045,25.5599,102132.0
2016-05-26 12:40:00,32.32,32.32,32.19,32.28,151212.0,25.552,25.552,25.4492,25.5203,151212.0
2016-05-26 12:50:00,32.29,32.33,32.2,32.2,136439.0,25.5283,25.5599,25.4571,25.4571,136439.0
2016-05-26 13:00:00,32.2,32.27,32.19,32.24,81890.0,25.4571,25.5124,25.4492,25.4887,81890.0
2016-05-26 13:10:00,32.24,32.33,32.22,32.3,97739.0,25.4887,25.5599,25.4729,25.5362,97739.0
2016-05-26 13:20:00,32.3,32.3,32.19,32.19,102856.0,25.5362,25.5362,25.4492,25.4492,102856.0
2016-05-26 13:30:00,32.19,32.24,32.13,32.19,101153.0,25.4492,25.4887,25.4018,25.4492,101153.0
2016-05-26 13:40:00,32.19,32.2,32.12,32.2,131470.0,25.4492,25.4571,25.3939,25.4571,131470.0
2016-05-26 13:50:00,32.2,32.35,32.2,32.29,157884.0,25.4571,25.5757,25.4571,25.5283,157884.0
2016-05-26 14:00:00,32.28,32.3,32.23,32.27,98951.0,25.5203,25.5362,25.4808,25.5124,98951.0
2016-05-26 14:10:00,32.26,32.35,32.25,32.32,142423.0,25.5045,25.5757,25.4966,25.552,142423.0
2016-05-26 14:20:00,32.33,32.43,32.32,32.36,113719.0,25.5599,25.6389,25.552,25.5836,113719.0
2016-05-26 14:30:00,32.36,32.53,32.35,32.52,108229.0,25.5836,25.718,25.5757,25.7101,108229.0
2016-05-26 14:40:00,32.52,32.56,32.45,32.47,103833.0,25.7101,25.7417,25.6547,25.6706,103833.0
2016-05-26 14:50:00,32.48,32.53,32.4,32.51,100740.0,25.6785,25.718,25.6152,25.7022,100740.0
2016-05-26 15:00:00,32.5,32.65,32.48,32.61,127715.0,25.6943,25.8129,25.6785,25.7812,127715.0
2016-05-26 15:10:00,32.6,32.66,32.51,32.61,117695.0,25.7733,25.8208,25.7022,25.7812,117695.0
2016-05-26 15:20:00,32.62,32.68,32.6,32.62,76946.0,25.7891,25.8366,25.7733,25.7891,76946.0
2016-05-26 15:30:00,32.62,32.63,32.47,32.5,144679.0,25.7891,25.7971,25.6706,25.6943,144679.0
2016-05-26 15:40:00,32.5,32.56,32.48,32.52,287628.0,25.6943,25.7417,25.6785,25.7101,287628.0
2016-05-26 15:50:00,32.52,32.53,32.43,32.45,345577.0,25.7101,25.718,25.6389,25.6547,345577.0
2016-05-27 09:30:00,32.24,32.69,32.22,32.64,309150.0,25.4887,25.8445,25.4729,25.805,309150.0
2016-05-27 09:40:00,32.65,32.95,32.62,32.7,232658.0,25.8129,26.05,25.7891,25.8524,232658.0
2016-05-27 09:50:00,32.69,32.75,32.54,32.64,150431.0,25.8445,25.8919,25.7259,25.805,150431.0
2016-05-27 10:00:00,32.64,32.71,32.47,32.57,148020.0,25.805,25.8603,25.6706,25.7496,148020.0
2016-05-27 10:10:00,32.58,32.62,32.4,32.44,174587.0,25.7575,25.7891,25.6152,25.6468,174587.0
2016-05-27 10:20:00,32.45,32.51,32.35,32.37,233035.0,25.6547,25.7022,25.5757,25.5915,233035.0
2016-05-27 10:30:00,32.37,32.44,32.18,32.2,231648.0,25.5915,25.6468,25.4413,25.4571,231648.0
2016-05-27 10:40:00,32.19,32.24,32.1,32.1,234411.0,25.4492,25.4887,25.378,25.378,234411.0
2016-05-27 10:50:00,32.1,32.15,31.9,32.05,232850.0,25.378,25.4176,25.2199,25.3385,232850.0
2016-05-27 11:00:00,32.05,32.05,31.76,31.79,234118.0,25.3385,25.3385,25.1092,25.133,234118.0
2016-05-27 11:10:00,31.79,31.96,31.69,31.9,177733.0,25.133,25.2674,25.0539,25.2199,177733.0
2016-05-27 11:20:00,31.91,32.16,31.84,32.16,191419.0,25.2278,25.4255,25.1725,25.4255,191419.0
2016-05-27 11:30:00,32.16,32.33,32.08,32.31,172558.0,25.4255,25.5599,25.3622,25.5441,172558.0
2016-05-27 11:40:00,32.31,32.42,32.24,32.4,125399.0,25.5441,25.631,25.4887,25.6152,125399.0
2016-05-27 11:50:00,32.4,32.42,32.19,32.23,113565.0,25.6152,25.631,25.4492,25.4808,113565.0
2016-05-27 12:00:00,32.23,32.24,32.11,32.16,96598.0,25.4808,25.4887,25.3859,25.4255,96598.0
2016-05-27 12:10:00,32.16,32.35,32.14,32.32,110691.0,25.4255,25.5757,25.4097,25.552,110691.0
2016-05-27 12:20:00,32.32,32.43,32.31,32.38,111780.0,25.552,25.6389,25.5441,25.5994,111780.0
2016-05-27 12:30:00,32.39,32.46,32.27,32.42,172339.0,25.6073,25.6627,25.5124,25.631,172339.0
2016-05-27 12:40:00,32.42,32.46,32.33,32.36,72020.0,25.631,25.6627,25.5599,25.5836,72020.0
2016-05-27 12:50:00,32.36,32.4,32.24,32.24,104442.0,25.5836,25.6152,25.4887,25.4887,104442.0
2016-05-27 13:00:00,32.23,32.29,32.17,32.24,115722.0,25.4808,25.5283,25.4334,25.4887,115722.0
2016-05-27 13:10:00,32.24,32.37,32.12,32.35,163568.0,25.4887,25.5915,25.3939,25.5757,163568.0
2016-05-27 13:20:00,32.36,32.49,32.33,32.33,135664.0,25.5836,25.6864,25.5599,25.5599,135664.0
2016-05-27 13:30:00,32.34,32.36,31.94,31.97,242833.0,25.5678,25.5836,25.2515,25.2753,242833.0
2016-05-27 13:40:00,31.96,32.3,31.92,32.13,301008.0,25.2674,25.5362,25.2357,25.4018,301008.0
2016-05-27 13:50:00,32.13,32.14,31.98,31.98,121213.0,25.4018,25.4097,25.2832,25.2832,121213.0
2016-05-27 14:00:00,31.98,32.0,31.87,31.93,113669.0,25.2832,25.299,25.1962,25.2436,113669.0
2016-05-27 14:10:00,31.94,31.96,31.76,31.78,121814.0,25.2515,25.2674,25.1092,25.1251,121814.0
2016-05-27 14:20:00,31.78,31.99,31.73,31.92,273232.0,25.1251,25.2911,25.0855,25.2357,273232.0
2016-05-27 14:30:00,31.92,31.97,31.74,31.81,395920.0,25.2357,25.2753,25.0934,25.1488,395920.0
2016-05-27 14:40:00,31.82,31.94,31.71,31.77,247947.0,25.1567,25.2515,25.0697,25.1171,247947.0
2016-05-27 14:50:00,31.77,31.84,31.7,31.82,197920.0,25.1171,25.1725,25.0618,25.1567,197920.0
2016-05-27 15:00:00,31.82,31.82,31.71,31.74,141924.0,25.1567,25.1567,25.0697,25.0934,141924.0
2016-05-27 15:10:00,31.74,31.81,31.72,31.78,147210.0,25.0934,25.1488,25.0776,25.1251,147210.0
2016-05-27 15:20:00,31.79,31.82,31.75,31.8,149367.0,25.133,25.1567,25.1013,25.1409,149367.0
2016-05-27 15:30:00,31.8,31.92,31.79,31.9,250888.0,25.1409,25.2357,25.133,25.2199,250888.0
2016-05-27 15:40:00,31.9,32.0,31.89,31.97,270090.0,25.2199,25.299,25.212,25.2753,270090.0
2016-05-27 15:50:00,31.96,32.0,31.87,31.95,782720.0,25.2674,25.299,25.1962,25.2595,782720.0
2016-05-31 09:30:00,31.83,32.01,31.62,31.96,465505.0,25.1646,25.3069,24.9986,25.2674,465505.0
2016-05-31 09:40:00,31.96,32.62,31.96,32.6,364450.0,25.2674,25.7891,25.2674,25.7733,364450.0
2016-05-31 09:50:00,32.58,32.69,32.26,32.32,235585.0,25.7575,25.8445,25.5045,25.552,235585.0
2016-05-31 10:00:00,32.32,32.69,32.32,32.52,353482.0,25.552,25.8445,25.552,25.7101,353482.0
2016-05-31 10:10:00,32.53,32.58,32.4,32.55,216587.0,25.718,25.7575,25.6152,25.7338,216587.0
2016-05-31 10:20:00,32.56,32.81,32.53,32.79,329820.0,25.7417,25.9394,25.718,25.9235,329820.0
2016-05-31 10:30:00,32.79,33.06,32.69,32.7,409679.0,25.9235,26.137,25.8445,25.8524,409679.0
2016-05-31 10:40:00,32.69,32.83,32.61,32.76,180383.0,25.8445,25.9552,25.7812,25.8998,180383.0
2016-05-31 10:50:00,32.76,32.82,32.56,32.56,141397.0,25.8998,25.9473,25.7417,25.7417,141397.0
2016-05-31 11:00:00,32.55,32.71,32.48,32.65,235688.0,25.7338,25.8603,25.6785,25.8129,235688.0
2016-05-31 11:10:00,32.66,32.67,32.53,32.54,126744.0,25.8208,25.8287,25.718,25.7259,126744.0
2016-05-31 11:20:00,32.55,32.55,32.36,32.41,120958.0,25.7338,25.7338,25.5836,25.6231,120958.0
2016-05-31 11:30:00,32.41,32.5,32.34,32.44,157292.0,25.6231,25.6943,25.5678,25.6468,157292.0
2016-05-31 11:40:00,32.44,32.62,32.43,32.57,139745.0,25.6468,25.7891,25.6389,25.7496,139745.0
2016-05-31 11:50:00,32.58,32.67,32.55,32.64,172223.0,25.7575,25.8287,25.7338,25.805,172223.0
2016-05-31 12:00:00,32.66,32.71,32.54,32.56,168312.0,25.8208,25.8603,25.7259,25.7417,168312.0
2016-05-31 12:10:00,32.55,32.61,32.48,32.6,150762.0,25.7338,25.7812,25.6785,25.7733,150762.0
2016-05-31 12:20:00,32.6,32.62,32.55,32.61,79629.0,25.7733,25.7891,25.7338,25.7812,79629.0
2016-05-31 12:30:00,32.62,32.63,32.51,32.58,97671.0,25.7891,25.7971,25.7022,25.7575,97671.0
2016-05-31 12:40:00,32.57,32.65,32.54,32.63,89940.0,25.7496,25.8129,25.7259,25.7971,89940.0
2016-05-31 12:50:00,32.63,32.76,32.57,32.57,167437.0,25.7971,25.8998,25.7496,25.7496,167437.0
2016-05-31 13:00:00,32.58,32.7,32.56,32.64,63669.0,25.7575,25.8524,25.7417,25.805,63669.0
2016-05-31 13:10:00,32.65,32.7,32.59,32.62,58102.0,25.8129,25.8524,25.7654,25.7891,58102.0
2016-05-31 13:20:00,32.61,32.7,32.6,32.69,69710.0,25.7812,25.8524,25.7733,25.8445,69710.0
2016-05-31 13:30:00,32.69,32.72,32.64,32.65,71649.0,25.8445,25.8682,25.805,25.8129,71649.0
2016-05-31 13:40:00,32.65,32.72,32.63,32.69,81495.0,25.8129,25.8682,25.7971,25.8445,81495.0
2016-05-31 13:50:00,32.69,32.85,32.69,32.85,91359.0,25.8445,25.971,25.8445,25.971,91359.0
2016-05-31 14:00:00,32.84,32.88,32.76,32.83,150642.0,25.9631,25.9947,25.8998,25.9552,150642.0
2016-05-31 14:10:00,32.83,32.84,32.66,32.69,124794.0,25.9552,25.9631,25.8208,25.8445,124794.0
2016-05-31 14:20:00,32.68,32.75,32.55,32.61,199875.0,25.8366,25.8919,25.7338,25.7812,199875.0
2016-05-31 14:30:00,32.61,32.78,32.6,32.76,175470.0,25.7812,25.9156,25.7733,25.8998,175470.0
2016-05-31 14:40:00,32.76,32.81,32.68,32.72,112603.0,25.8998,25.9394,25.8366,25.8682,112603.0
2016-05-31 14:50:00,32.71,32.75,32.64,32.72,110092.0,25.8603,25.8919,25.805,25.8682,110092.0
2016-05-31 15:00:00,32.73,32.76,32.57,32.59,257008.0,25.8761,25.8998,25.7496,25.7654,257008.0
2016-05-31 15:10:00,32.59,32.74,32.58,32.72,150414.0,25.7654,25.884,25.7575,25.8682,150414.0
2016-05-31 15:20:00,32.72,32.72,32.6,32.66,191572.0,25.8682,25.8682,25.7733,25.8208,191572.0
2016-05-31 15:30:00,32.66,32.78,32.65,32.72,307024.0,25.8208,25.9156,25.8129,25.8682,307024.0
2016-05-31 15:40:00,32.73,32.75,32.52,32.6,574822.0,25.8761,25.8919,25.7101,25.7733,574822.0
2016-05-31 15:50:00,32.6,32.6,32.4,32.41,726699.0,25.7733,25.7733,25.6152,25.6231,726699.0
2016-06-01 09:30:00,32.52,32.97,32.52,32.89,291756.0,25.7101,26.0659,25.7101,26.0026,291756.0
2016-06-01 09:40:00,32.89,32.96,32.5,32.76,458774.0,26.0026,26.0579,25.6943,25.8998,458774.0
2016-06-01 09:50:00,32.75,32.75,32.46,32.59,209532.0,25.8919,25.8919,25.6627,25.7654,209532.0
2016-06-01 10:00:00,32.57,32.57,32.27,32.47,593083.0,25.7496,25.7496,25.5124,25.6706,593083.0
2016-06-01 10:10:00,32.47,32.62,32.36,32.49,252170.0,25.6706,25.7891,25.5836,25.6864,252170.0
2016-06-01 10:20:00,32.5,32.62,32.45,32.58,181015.0,25.6943,25.7891,25.6547,25.7575,181015.0
2016-06-01 10:30:00,32.59,32.62,32.39,32.39,199791.0,25.7654,25.7891,25.6073,25.6073,199791.0
2016-06-01 10:40:00,32.39,32.61,32.32,32.35,268773.0,25.6073,25.7812,25.552,25.5757,268773.0
2016-06-01 10:50:00,32.36,32.45,32.25,32.39,201406.0,25.5836,25.6547,25.4966,25.6073,201406.0
2016-06-01 11:00:00,32.39,32.39,32.2,32.25,172837.0,25.6073,25.6073,25.4571,25.4966,172837.0
2016-06-01 11:10:00,32.26,32.3,32.12,32.17,286462.0,25.5045,25.5362,25.3939,25.4334,286462.0
2016-06-01 11:20:00,32.18,32.27,32.06,32.21,246232.0,25.4413,25.5124,25.3464,25.465,246232.0
2016-06-01 11:30:00,32.2,32.42,32.2,32.28,189573.0,25.4571,25.631,25.4571,25.5203,189573.0
2016-06-01 11:40:00,32.29,32.36,32.22,32.25,130508.0,25.5283,25.5836,25.4729,25.4966,130508.0
2016-06-01 11:50:00,32.26,32.27,32.13,32.18,152385.0,25.5045,25.5124,25.4018,25.4413,152385.0
2016-06-01 12:00:00,32.2,32.24,32.11,32.16,116867.0,25.4571,25.4887,25.3859,25.4255,116867.0
2016-06-01 12:10:00,32.15,32.33,32.11,32.32,131734.0,25.4176,25.5599,25.3859,25.552,131734.0
2016-06-01 12:20:00,32.31,32.42,32.25,32.41,307995.0,25.5441,25.631,25.4966,25.6231,307995.0
2016-06-01 12:30:00,32.4,32.48,32.35,32.37,118314.0,25.6152,25.6785,25.5757,25.5915,118314.0
2016-06-01 12:40:00,32.37,32.43,32.29,32.43,103079.0,25.5915,25.6389,25.5283,25.6389,103079.0
2016-06-01 12:50:00,32.42,32.44,32.35,32.42,350481.0,25.631,25.6468,25.5757,25.631,350481.0
2016-06-01 13:00:00,32.42,32.54,32.4,32.5,171755.0,25.631,25.7259,25.6152,25.6943,171755.0
2016-06-01 13:10:00,32.5,32.52,32.35,32.36,117576.0,25.6943,25.7101,25.5757,25.5836,117576.0
2016-06-01 13:20:00,32.35,32.57,32.33,32.54,118891.0,25.5757,25.7496,25.5599,25.7259,118891.0
2016-06-01 13:30:00,32.55,32.58,32.46,32.51,100257.0,25.7338,25.7575,25.6627,25.7022,100257.0
2016-06-01 13:40:00,32.51,32.55,32.44,32.53,85001.0,25.7022,25.7338,25.6468,25.718,85001.0
2016-06-01 13:50:00,32.53,32.54,32.46,32.46,52207.0,25.718,25.7259,25.6627,25.6627,52207.0
2016-06-01 14:00:00,32.46,32.52,32.4,32.46,80070.0,25.6627,25.7101,25.6152,25.6627,80070.0
2016-06-01 14:10:00,32.45,32.59,32.45,32.58,84869.0,25.6547,25.7654,25.6547,25.7575,84869.0
2016-06-01 14:20:00,32.58,32.67,32.56,32.62,77329.0,25.7575,25.8287,25.7417,25.7891,77329.0
2016-06-01 14:30:00,32.62,32.77,32.6,32.62,137530.0,25.7891,25.9077,25.7733,25.7891,137530.0
2016-06-01 14:40:00,32.63,32.69,32.59,32.64,107386.0,25.7971,25.8445,25.7654,25.805,107386.0
2016-06-01 14:50:00,32.64,32.64,32.56,32.59,91465.0,25.805,25.805,25.7417,25.7654,91465.0
2016-06-01 15:00:00,32.59,32.74,32.58,32.7,178432.0,25.7654,25.884,25.7575,25.8524,178432.0
2016-06-01 15:10:00,32.72,32.77,32.68,32.71,113973.0,25.8682,25.9077,25.8366,25.8603,113973.0
2016-06-01 15:20:00,32.72,32.8,32.69,32.76,106899.0,25.8682,25.9315,25.8445,25.8998,106899.0
2016-06-01 15:30:00,32.77,32.78,32.65,32.69,134820.0,25.9077,25.9156,25.8129,25.8445,134820.0
2016-06-01 15:40:00,32.69,32.73,32.64,32.7,237050.0,25.8445,25.8761,25.805,25.8524,237050.0
2016-06-01 15:50:00,32.7,32.71,32.6,32.65,335026.0,25.8524,25.8603,25.7733,25.8129,335026.0
2016-06-02 09:30:00,32.27,32.27,31.68,31.87,448459.0,25.5124,25.5124,25.046,25.1962,448459.0
2016-06-02 09:40:00,31.87,32.15,31.84,32.06,329474.0,25.1962,25.4176,25.1725,25.3464,329474.0
2016-06-02 09:50:00,32.06,32.34,32.06,32.28,380204.0,25.3464,25.5678,25.3464,25.5203,380204.0
2016-06-02 10:00:00,32.27,32.39,32.22,32.29,258874.0,25.5124,25.6073,25.4729,25.5283,258874.0
2016-06-02 10:10:00,32.29,32.38,32.19,32.27,238090.0,25.5283,25.5994,25.4492,25.5124,238090.0
2016-06-02 10:20:00,32.27,32.28,32.07,32.07,169157.0,25.5124,25.5203,25.3543,25.3543,169157.0
2016-06-02 10:30:00,32.07,32.12,31.86,31.91,211249.0,25.3543,25.3939,25.1883,25.2278,211249.0
2016-06-02 10:40:00,31.92,32.07,31.84,32.06,182649.0,25.2357,25.3543,25.1725,25.3464,182649.0
2016-06-02 10:50:00,32.07,32.15,31.99,32.08,298486.0,25.3543,25.4176,25.2911,25.3622,298486.0
2016-06-02 11:00:00,32.07,32.16,32.01,32.07,176107.0,25.3543,25.4255,25.3069,25.3543,176107.0
2016-06-02 11:10:00,32.08,32.22,32.06,32.19,140425.0,25.3622,25.4729,25.3464,25.4492,140425.0
2016-06-02 11:20:00,32.18,32.32,32.15,32.29,124262.0,25.4413,25.552,25.4176,25.5283,124262.0
2016-06-02 11:30:00,32.29,32.32,32.21,32.27,136753.0,25.5283,25.552,25.465,25.5124,136753.0
2016-06-02 11:40:00,32.26,32.36,32.23,32.3,102393.0,25.5045,25.5836,25.4808,25.5362,102393.0
2016-06-02 11:50:00,32.3,32.43,32.25,32.41,164797.0,25.5362,25.6389,25.4966,25.6231,164797.0
2016-06-02 12:00:00,32.41,32.47,32.32,32.46,109240.0,25.6231,25.6706,25.552,25.6627,109240.0
2016-06-02 12:10:00,32.47,32.64,32.43,32.6,161851.0,25.6706,25.805,25.6389,25.7733,161851.0
2016-06-02 12:20:00,32.6,32.69,32.54,32.56,130810.0,25.7733,25.8445,25.7259,25.7417,130810.0
2016-06-02 12:30:00,32.57,32.59,32.46,32.49,111707.0,25.7496,25.7654,25.6627,25.6864,111707.0
2016-06-02 12:40:00,32.49,32.57,32.46,32.5,78932.0,25.6864,25.7496,25.6627,25.6943,78932.0
2016-06-02 12:50:00,32.5,32.52,32.44,32.52,82120.0,25.6943,25.7101,25.6468,25.7101,82120.0
2016-06-02 13:00:00,32.52,32.58,32.46,32.48,76250.0,25.7101,25.7575,25.6627,25.6785,76250.0
2016-06-02 13:10:00,32.49,32.52,32.45,32.51,63293.0,25.6864,25.7101,25.6547,25.7022,63293.0
2016-06-02 13:20:00,32.51,32.51,32.41,32.44,76445.0,25.7022,25.7022,25.6231,25.6468,76445.0
2016-06-02 13:30:00,32.44,32.52,32.44,32.48,75834.0,25.6468,25.7101,25.6468,25.6785,75834.0
2016-06-02 13:40:00,32.48,32.49,32.39,32.39,103604.0,25.6785,25.6864,25.6073,25.6073,103604.0
2016-06-02 13:50:00,32.39,32.44,32.35,32.41,77446.0,25.6073,25.6468,25.5757,25.6231,77446.0
2016-06-02 14:00:00,32.4,32.47,32.39,32.42,74790.0,25.6152,25.6706,25.6073,25.631,74790.0
2016-06-02 14:10:00,32.41,32.44,32.33,32.33,139036.0,25.6231,25.6468,25.5599,25.5599,139036.0
2016-06-02 14:20:00,32.33,32.36,32.19,32.21,279382.0,25.5599,25.5836,25.4492,25.465,279382.0
2016-06-02 14:30:00,32.2,32.36,32.2,32.31,136599.0,25.4571,25.5836,25.4571,25.5441,136599.0
2016-06-02 14:40:00,32.3,32.38,32.23,32.23,314247.0,25.5362,25.5994,25.4808,25.4808,314247.0
2016-06-02 14:50:00,32.23,32.26,32.15,32.24,116767.0,25.4808,25.5045,25.4176,25.4887,116767.0
2016-06-02 15:00:00,32.24,32.25,32.16,32.19,107287.0,25.4887,25.4966,25.4255,25.4492,107287.0
2016-06-02 15:10:00,32.2,32.24,32.16,32.23,129198.0,25.4571,25.4887,25.4255,25.4808,129198.0
2016-06-02 15:20:00,32.24,32.29,32.22,32.27,125800.0,25.4887,25.5283,25.4729,25.5124,125800.0
2016-06-02 15:30:00,32.27,32.3,32.25,32.25,152800.0,25.5124,25.5362,25.4966,25.4966,152800.0
2016-06-02 15:40:00,32.25,32.35,32.25,32.32,253513.0,25.4966,25.5757,25.4966,25.552,253513.0
2016-06-02 15:50:00,32.32,32.36,32.29,32.34,420349.0,25.552,25.5836,25.5283,25.5678,420349.0
2016-06-03 09:30:00,33.87,34.94,33.74,34.89,1058345.0,26.7774,27.6233,26.6746,27.5838,1058345.0
2016-06-03 09:40:00,34.86,35.04,34.72,34.99,683319.0,27.5601,27.7024,27.4494,27.6629,683319.0
2016-06-03 09:50:00,34.98,35.07,34.83,34.86,483475.0,27.6549,27.7261,27.5364,27.5601,483475.0
2016-06-03 10:00:00,34.87,35.24,34.86,35.18,489152.0,27.568,27.8605,27.5601,27.8131,489152.0
2016-06-03 10:10:00,35.18,35.33,35.12,35.26,444790.0,27.8131,27.9317,27.7656,27.8763,444790.0
2016-06-03 10:20:00,35.26,35.26,35.07,35.17,315222.0,27.8763,27.8763,27.7261,27.8052,315222.0
2016-06-03 10:30:00,35.18,35.24,35.06,35.09,273378.0,27.8131,27.8605,27.7182,27.7419,273378.0
2016-06-03 10:40:00,35.09,35.13,34.93,34.93,254055.0,27.7419,27.7735,27.6154,27.6154,254055.0
2016-06-03 10:50:00,34.94,34.99,34.83,34.85,213855.0,27.6233,27.6629,27.5364,27.5522,213855.0
2016-06-03 11:00:00,34.85,35.07,34.85,34.99,204637.0,27.5522,27.7261,27.5522,27.6629,204637.0
2016-06-03 11:10:00,35.0,35.02,34.86,34.96,165251.0,27.6708,27.6866,27.5601,27.6391,165251.0
2016-06-03 11:20:00,34.96,35.12,34.94,35.08,135886.0,27.6391,27.7656,27.6233,27.734,135886.0
2016-06-03 11:30:00,35.07,35.14,34.97,34.99,156075.0,27.7261,27.7814,27.647,27.6629,156075.0
2016-06-03 11:40:00,34.99,35.04,34.86,34.94,126141.0,27.6629,27.7024,27.5601,27.6233,126141.0
2016-06-03 11:50:00,34.94,35.04,34.91,34.98,133885.0,27.6233,27.7024,27.5996,27.6549,133885.0
2016-06-03 12:00:00,34.99,35.07,34.94,34.95,99294.0,27.6629,27.7261,27.6233,27.6312,99294.0
2016-06-03 12:10:00,34.95,35.05,34.94,35.04,80516.0,27.6312,27.7103,27.6233,27.7024,80516.0
2016-06-03 12:20:00,35.04,35.08,34.97,35.06,82474.0,27.7024,27.734,27.647,27.7182,82474.0
2016-06-03 12:30:00,35.06,35.09,34.98,34.99,95321.0,27.7182,27.7419,27.6549,27.6629,95321.0
2016-06-03 12:40:00,34.99,35.1,34.99,35.06,88991.0,27.6629,27.7498,27.6629,27.7182,88991.0
2016-06-03 12:50:00,35.06,35.1,35.02,35.09,99325.0,27.7182,27.7498,27.6866,27.7419,99325.0
2016-06-03 13:00:00,35.09,35.16,35.03,35.07,102724.0,27.7419,27.7973,27.6945,27.7261,102724.0
2016-06-03 13:10:00,35.07,35.17,35.06,35.14,96906.0,27.7261,27.8052,27.7182,27.7814,96906.0
2016-06-03 13:20:00,35.13,35.2,35.08,35.18,99502.0,27.7735,27.8289,27.734,27.8131,99502.0
2016-06-03 13:30:00,35.18,35.21,35.12,35.19,102178.0,27.8131,27.8368,27.7656,27.821,102178.0
2016-06-03 13:40:00,35.18,35.21,35.12,35.17,99849.0,27.8131,27.8368,27.7656,27.8052,99849.0
2016-06-03 13:50:00,35.17,35.24,35.13,35.19,165008.0,27.8052,27.8605,27.7735,27.821,165008.0
2016-06-03 14:00:00,35.19,35.25,35.18,35.22,140625.0,27.821,27.8684,27.8131,27.8447,140625.0
2016-06-03 14:10:00,35.23,35.25,35.12,35.25,370505.0,27.8526,27.8684,27.7656,27.8684,370505.0
2016-06-03 14:20:00,35.25,35.26,35.19,35.25,134742.0,27.8684,27.8763,27.821,27.8684,134742.0
2016-06-03 14:30:00,35.25,35.26,35.18,35.19,179329.0,27.8684,27.8763,27.8131,27.821,179329.0
2016-06-03 14:40:00,35.19,35.23,35.14,35.17,107692.0,27.821,27.8526,27.7814,27.8052,107692.0
2016-06-03 14:50:00,35.17,35.26,35.16,35.25,131755.0,27.8052,27.8763,27.7973,27.8684,131755.0
2016-06-03 15:00:00,35.25,35.25,35.16,35.23,114151.0,27.8684,27.8684,27.7973,27.8526,114151.0
2016-06-03 15:10:00,35.23,35.25,35.19,35.21,181048.0,27.8526,27.8684,27.821,27.8368,181048.0
2016-06-03 15:20:00,35.21,35.27,35.19,35.27,238881.0,27.8368,27.8842,27.821,27.8842,238881.0
2016-06-03 15:30:00,35.27,35.27,35.19,35.22,658733.0,27.8842,27.8842,27.821,27.8447,658733.0
2016-06-03 15:40:00,35.22,35.43,35.19,35.42,615201.0,27.8447,28.0107,27.821,28.0028,615201.0
2016-06-03 15:50:00,35.41,35.46,35.35,35.41,1119965.0,27.9949,28.0344,27.9475,27.9949,1119965.0
2016-06-06 09:30:00,35.3,35.68,35.06,35.12,463695.0,27.9079,28.2084,27.7182,27.7656,463695.0
2016-06-06 09:40:00,35.14,35.24,34.92,35.05,336747.0,27.7814,27.8605,27.6075,27.7103,336747.0
2016-06-06 09:50:00,35.06,35.4,35.02,35.4,347271.0,27.7182,27.987,27.6866,27.987,347271.0
2016-06-06 10:00:00,35.41,35.42,35.09,35.22,235276.0,27.9949,28.0028,27.7419,27.8447,235276.0
2016-06-06 10:10:00,35.21,35.37,35.08,35.36,213636.0,27.8368,27.9633,27.734,27.9554,213636.0
2016-06-06 10:20:00,35.36,35.43,35.18,35.3,249468.0,27.9554,28.0107,27.8131,27.9079,249468.0
2016-06-06 10:30:00,35.3,35.38,35.11,35.13,511275.0,27.9079,27.9712,27.7577,27.7735,511275.0
2016-06-06 10:40:00,35.14,35.23,35.13,35.15,147047.0,27.7814,27.8526,27.7735,27.7893,147047.0
2016-06-06 10:50:00,35.15,35.19,35.03,35.05,121305.0,27.7893,27.821,27.6945,27.7103,121305.0
2016-06-06 11:00:00,35.04,35.26,35.01,35.25,245497.0,27.7024,27.8763,27.6787,27.8684,245497.0
2016-06-06 11:10:00,35.26,35.33,35.2,35.31,140443.0,27.8763,27.9317,27.8289,27.9158,140443.0
2016-06-06 11:20:00,35.32,35.36,35.23,35.26,102928.0,27.9237,27.9554,27.8526,27.8763,102928.0
2016-06-06 11:30:00,35.25,35.25,35.05,35.07,189856.0,27.8684,27.8684,27.7103,27.7261,189856.0
2016-06-06 11:40:00,35.07,35.11,34.99,35.04,125422.0,27.7261,27.7577,27.6629,27.7024,125422.0
2016-06-06 11:50:00,35.03,35.04,34.96,34.99,205484.0,27.6945,27.7024,27.6391,27.6629,205484.0
2016-06-06 12:00:00,35.0,35.03,34.93,34.98,147285.0,27.6708,27.6945,27.6154,27.6549,147285.0
2016-06-06 12:10:00,34.98,35.12,34.97,35.06,141131.0,27.6549,27.7656,27.647,27.7182,141131.0
2016-06-06 12:20:00,35.06,35.07,34.96,35.04,104426.0,27.7182,27.7261,27.6391,27.7024,104426.0
2016-06-06 12:30:00,35.03,35.04,34.76,34.93,490861.0,27.6945,27.7024,27.481,27.6154,490861.0
2016-06-06 12:40:00,34.93,35.04,34.9,35.0,387435.0,27.6154,27.7024,27.5917,27.6708,387435.0
2016-06-06 12:50:00,35.01,35.23,34.98,35.11,360929.0,27.6787,27.8526,27.6549,27.7577,360929.0
2016-06-06 13:00:00,35.11,35.27,35.08,35.19,194946.0,27.7577,27.8842,27.734,27.821,194946.0
2016-06-06 13:10:00,35.19,35.24,35.08,35.14,152399.0,27.821,27.8605,27.734,27.7814,152399.0
2016-06-06 13:20:00,35.14,35.17,35.07,35.13,122123.0,27.7814,27.8052,27.7261,27.7735,122123.0
2016-06-06 13:30:00,35.13,35.13,35.03,35.1,158061.0,27.7735,27.7735,27.6945,27.7498,158061.0
2016-06-06 13:40:00,35.1,35.12,34.96,35.02,190111.0,27.7498,27.7656,27.6391,27.6866,190111.0
2016-06-06 13:50:00,35.02,35.08,34.97,34.98,132808.0,27.6866,27.734,27.647,27.6549,132808.0
2016-06-06 14:00:00,34.97,35.05,34.96,35.0,182625.0,27.647,27.7103,27.6391,27.6708,182625.0
2016-06-06 14:10:00,34.99,35.12,34.99,35.12,104857.0,27.6629,27.7656,27.6629,27.7656,104857.0
2016-06-06 14:20:00,35.12,35.14,35.02,35.11,182292.0,27.7656,27.7814,27.6866,27.7577,182292.0
2016-06-06 14:30:00,35.12,35.19,35.1,35.14,87359.0,27.7656,27.821,27.7498,27.7814,87359.0
2016-06-06 14:40:00,35.14,35.2,35.12,35.16,81016.0,27.7814,27.8289,27.7656,27.7973,81016.0
2016-06-06 14:50:00,35.17,35.21,35.11,35.21,100890.0,27.8052,27.8368,27.7577,27.8368,100890.0
2016-06-06 15:00:00,35.21,35.25,35.17,35.18,164470.0,27.8368,27.8684,27.8052,27.8131,164470.0
2016-06-06 15:10:00,35.18,35.23,35.17,35.18,180047.0,27.8131,27.8526,27.8052,27.8131,180047.0
2016-06-06 15:20:00,35.17,35.27,35.17,35.22,222176.0,27.8052,27.8842,27.8052,27.8447,222176.0
2016-06-06 15:30:00,35.22,35.48,35.21,35.46,315964.0,27.8447,28.0502,27.8368,28.0344,315964.0
2016-06-06 15:40:00,35.46,35.56,35.45,35.46,374705.0,28.0344,28.1135,28.0265,28.0344,374705.0
2016-06-06 15:50:00,35.45,35.49,35.41,35.44,487878.0,28.0265,28.0582,27.9949,28.0186,487878.0
2016-06-07 09:30:00,35.07,35.33,35.03,35.25,245750.0,27.7459,27.9516,27.7143,27.8883,245750.0
2016-06-07 09:40:00,35.25,35.37,35.1,35.12,329561.0,27.8883,27.9833,27.7697,27.7855,329561.0
2016-06-07 09:50:00,35.11,35.31,35.05,35.25,241128.0,27.7776,27.9358,27.7301,27.8883,241128.0
2016-06-07 10:00:00,35.24,35.29,35.16,35.17,186282.0,27.8804,27.92,27.8171,27.8251,186282.0
2016-06-07 10:10:00,35.16,35.17,35.06,35.14,185713.0,27.8171,27.8251,27.738,27.8013,185713.0
2016-06-07 10:20:00,35.12,35.3,35.12,35.28,170421.0,27.7855,27.9279,27.7855,27.9121,170421.0
2016-06-07 10:30:00,35.28,35.3,35.19,35.21,173660.0,27.9121,27.9279,27.8409,27.8567,173660.0
2016-06-07 10:40:00,35.21,35.28,35.21,35.25,126431.0,27.8567,27.9121,27.8567,27.8883,126431.0
2016-06-07 10:50:00,35.25,35.36,35.22,35.31,137230.0,27.8883,27.9754,27.8646,27.9358,137230.0
2016-06-07 11:00:00,35.31,35.34,35.17,35.18,269834.0,27.9358,27.9595,27.8251,27.833,269834.0
2016-06-07 11:10:00,35.16,35.2,35.02,35.02,171146.0,27.8171,27.8488,27.7064,27.7064,171146.0
2016-06-07 11:20:00,35.01,35.18,35.0,35.13,120576.0,27.6985,27.833,27.6906,27.7934,120576.0
2016-06-07 11:30:00,35.14,35.19,35.08,35.1,144898.0,27.8013,27.8409,27.7538,27.7697,144898.0
2016-06-07 11:40:00,35.11,35.11,34.96,34.97,137754.0,27.7776,27.7776,27.6589,27.6668,137754.0
2016-06-07 11:50:00,34.97,34.99,34.85,34.87,120135.0,27.6668,27.6826,27.5719,27.5877,120135.0
2016-06-07 12:00:00,34.87,34.97,34.84,34.97,101578.0,27.5877,27.6668,27.564,27.6668,101578.0
2016-06-07 12:10:00,34.97,35.06,34.95,35.02,121110.0,27.6668,27.738,27.651,27.7064,121110.0
2016-06-07 12:20:00,35.03,35.17,35.0,35.14,171734.0,27.7143,27.8251,27.6906,27.8013,171734.0
2016-06-07 12:30:00,35.13,35.13,34.99,34.99,60460.0,27.7934,27.7934,27.6826,27.6826,60460.0
2016-06-07 12:40:00,35.0,35.06,34.93,34.96,44537.0,27.6906,27.738,27.6352,27.6589,44537.0
2016-06-07 12:50:00,34.96,34.97,34.87,34.93,67735.0,27.6589,27.6668,27.5877,27.6352,67735.0
2016-06-07 13:00:00,34.92,35.03,34.92,35.03,67207.0,27.6273,27.7143,27.6273,27.7143,67207.0
2016-06-07 13:10:00,35.02,35.05,34.95,34.97,74898.0,27.7064,27.7301,27.651,27.6668,74898.0
2016-06-07 13:20:00,34.97,35.08,34.95,35.03,99377.0,27.6668,27.7538,27.651,27.7143,99377.0
2016-06-07 13:30:00,35.03,35.04,34.94,34.96,78688.0,27.7143,27.7222,27.6431,27.6589,78688.0
2016-06-07 13:40:00,34.96,35.01,34.95,34.97,50165.0,27.6589,27.6985,27.651,27.6668,50165.0
2016-06-07 13:50:00,34.97,35.01,34.9,34.98,79828.0,27.6668,27.6985,27.6114,27.6747,79828.0
2016-06-07 14:00:00,34.99,35.01,34.94,34.96,81968.0,27.6826,27.6985,27.6431,27.6589,81968.0
2016-06-07 14:10:00,34.97,34.99,34.92,34.95,80729.0,27.6668,27.6826,27.6273,27.651,80729.0
2016-06-07 14:20:00,34.94,35.02,34.94,34.98,82871.0,27.6431,27.7064,27.6431,27.6747,82871.0
2016-06-07 14:30:00,34.98,35.0,34.94,34.98,98683.0,27.6747,27.6906,27.6431,27.6747,98683.0
2016-06-07 14:40:00,34.98,34.98,34.84,34.87,151821.0,27.6747,27.6747,27.564,27.5877,151821.0
2016-06-07 14:50:00,34.86,34.94,34.8,34.94,126149.0,27.5798,27.6431,27.5323,27.6431,126149.0
2016-06-07 15:00:00,34.94,34.94,34.85,34.9,79215.0,27.6431,27.6431,27.5719,27.6114,79215.0
2016-06-07 15:10:00,34.89,34.91,34.84,34.86,75381.0,27.6035,27.6193,27.564,27.5798,75381.0
2016-06-07 15:20:00,34.86,34.88,34.82,34.83,96482.0,27.5798,27.5956,27.5481,27.5561,96482.0
2016-06-07 15:30:00,34.84,34.98,34.84,34.96,188482.0,27.564,27.6747,27.564,27.6589,188482.0
2016-06-07 15:40:00,34.96,35.05,34.96,34.97,256587.0,27.6589,27.7301,27.6589,27.6668,256587.0
2016-06-07 15:50:00,34.98,35.02,34.94,34.95,332591.0,27.6747,27.7064,27.6431,27.651,332591.0
2016-06-08 09:30:00,36.11,36.41,35.8,36.12,652440.0,28.5687,28.8061,28.3235,28.5767,652440.0
2016-06-08 09:40:00,36.1,36.29,36.05,36.17,460701.0,28.5608,28.7111,28.5213,28.6162,460701.0
2016-06-08 09:50:00,36.17,36.3,36.08,36.14,419972.0,28.6162,28.7191,28.545,28.5925,419972.0
2016-06-08 10:00:00,36.14,36.18,35.94,35.98,323838.0,28.5925,28.6241,28.4342,28.4659,323838.0
2016-06-08 10:10:00,35.98,36.01,35.7,35.91,283120.0,28.4659,28.4896,28.2444,28.4105,283120.0
2016-06-08 10:20:00,35.9,35.99,35.73,35.76,147454.0,28.4026,28.4738,28.2681,28.2918,147454.0
2016-06-08 10:30:00,35.75,35.83,35.64,35.7,241494.0,28.2839,28.3472,28.1969,28.2444,241494.0
2016-06-08 10:40:00,35.72,35.82,35.66,35.74,188482.0,28.2602,28.3393,28.2127,28.276,188482.0
2016-06-08 10:50:00,35.74,35.81,35.72,35.75,179726.0,28.276,28.3314,28.2602,28.2839,179726.0
2016-06-08 11:00:00,35.77,35.8,35.58,35.61,175611.0,28.2997,28.3235,28.1494,28.1732,175611.0
2016-06-08 11:10:00,35.61,35.7,35.55,35.63,129098.0,28.1732,28.2444,28.1257,28.189,129098.0
2016-06-08 11:20:00,35.64,35.76,35.56,35.76,147358.0,28.1969,28.2918,28.1336,28.2918,147358.0
2016-06-08 11:30:00,35.77,35.78,35.69,35.77,145363.0,28.2997,28.3077,28.2365,28.2997,145363.0
2016-06-08 11:40:00,35.77,35.8,35.69,35.72,133783.0,28.2997,28.3235,28.2365,28.2602,133783.0
2016-06-08 11:50:00,35.72,35.77,35.64,35.76,126264.0,28.2602,28.2997,28.1969,28.2918,126264.0
2016-06-08 12:00:00,35.76,35.79,35.72,35.79,128156.0,28.2918,28.3156,28.2602,28.3156,128156.0
2016-06-08 12:10:00,35.79,35.87,35.76,35.85,146036.0,28.3156,28.3789,28.2918,28.363,146036.0
2016-06-08 12:20:00,35.84,35.86,35.75,35.76,209132.0,28.3551,28.3709,28.2839,28.2918,209132.0
2016-06-08 12:30:00,35.76,35.79,35.71,35.72,125598.0,28.2918,28.3156,28.2523,28.2602,125598.0
2016-06-08 12:40:00,35.72,35.76,35.7,35.74,90915.0,28.2602,28.2918,28.2444,28.276,90915.0
2016-06-08 12:50:00,35.74,35.76,35.66,35.67,111964.0,28.276,28.2918,28.2127,28.2206,111964.0
2016-06-08 13:00:00,35.67,35.72,35.63,35.72,133187.0,28.2206,28.2602,28.189,28.2602,133187.0
2016-06-08 13:10:00,35.72,35.75,35.59,35.6,140272.0,28.2602,28.2839,28.1573,28.1652,140272.0
2016-06-08 13:20:00,35.59,35.63,35.49,35.52,155447.0,28.1573,28.189,28.0782,28.102,155447.0
2016-06-08 13:30:00,35.51,35.58,35.5,35.55,103481.0,28.094,28.1494,28.0861,28.1257,103481.0
2016-06-08 13:40:00,35.54,35.68,35.52,35.67,110163.0,28.1178,28.2285,28.102,28.2206,110163.0
2016-06-08 13:50:00,35.67,35.68,35.62,35.64,130721.0,28.2206,28.2285,28.1811,28.1969,130721.0
2016-06-08 14:00:00,35.63,35.66,35.52,35.53,130693.0,28.189,28.2127,28.102,28.1099,130693.0
2016-06-08 14:10:00,35.53,35.66,35.51,35.61,148614.0,28.1099,28.2127,28.094,28.1732,148614.0
2016-06-08 14:20:00,35.62,35.66,35.56,35.64,86986.0,28.1811,28.2127,28.1336,28.1969,86986.0
2016-06-08 14:30:00,35.64,35.71,35.62,35.69,147656.0,28.1969,28.2523,28.1811,28.2365,147656.0
2016-06-08 14:40:00,35.7,35.75,35.67,35.72,123620.0,28.2444,28.2839,28.2206,28.2602,123620.0
2016-06-08 14:50:00,35.72,35.75,35.63,35.68,117459.0,28.2602,28.2839,28.189,28.2285,117459.0
2016-06-08 15:00:00,35.68,35.7,35.64,35.65,87500.0,28.2285,28.2444,28.1969,28.2048,87500.0
2016-06-08 15:10:00,35.64,35.66,35.54,35.58,157524.0,28.1969,28.2127,28.1178,28.1494,157524.0
2016-06-08 15:20:00,35.58,35.6,35.49,35.5,176109.0,28.1494,28.1652,28.0782,28.0861,176109.0
2016-06-08 15:30:00,35.49,35.49,35.28,35.4,268099.0,28.0782,28.0782,27.9121,28.007,268099.0
2016-06-08 15:40:00,35.4,35.48,35.39,35.4,235634.0,28.007,28.0703,27.9991,28.007,235634.0
2016-06-08 15:50:00,35.4,35.45,35.37,35.39,416618.0,28.007,28.0466,27.9833,27.9991,416618.0
2016-06-09 09:30:00,35.52,35.68,35.3,35.68,395296.0,28.102,28.2285,27.9279,28.2285,395296.0
2016-06-09 09:40:00,35.68,35.77,35.58,35.76,508342.0,28.2285,28.2997,28.1494,28.2918,508342.0
2016-06-09 09:50:00,35.78,35.81,35.63,35.71,360547.0,28.3077,28.3314,28.189,28.2523,360547.0
2016-06-09 10:00:00,35.71,35.71,35.39,35.49,223566.0,28.2523,28.2523,27.9991,28.0782,223566.0
2016-06-09 10:10:00,35.5,35.62,35.46,35.52,170945.0,28.0861,28.1811,28.0545,28.102,170945.0
2016-06-09 10:20:00,35.52,35.73,35.48,35.67,182986.0,28.102,28.2681,28.0703,28.2206,182986.0
2016-06-09 10:30:00,35.68,35.77,35.54,35.57,211975.0,28.2285,28.2997,28.1178,28.1415,211975.0
2016-06-09 10:40:00,35.58,35.68,35.58,35.64,114498.0,28.1494,28.2285,28.1494,28.1969,114498.0
2016-06-09 10:50:00,35.63,35.68,35.49,35.49,109434.0,28.189,28.2285,28.0782,28.0782,109434.0
2016-06-09 11:00:00,35.49,35.68,35.49,35.68,158595.0,28.0782,28.2285,28.0782,28.2285,158595.0
2016-06-09 11:10:00,35.69,35.73,35.62,35.67,130422.0,28.2365,28.2681,28.1811,28.2206,130422.0
2016-06-09 11:20:00,35.68,35.7,35.59,35.65,103909.0,28.2285,28.2444,28.1573,28.2048,103909.0
2016-06-09 11:30:00,35.65,35.82,35.65,35.76,171377.0,28.2048,28.3393,28.2048,28.2918,171377.0
2016-06-09 11:40:00,35.77,35.8,35.73,35.77,99679.0,28.2997,28.3235,28.2681,28.2997,99679.0
2016-06-09 11:50:00,35.77,35.82,35.7,35.72,112170.0,28.2997,28.3393,28.2444,28.2602,112170.0
2016-06-09 12:00:00,35.73,35.77,35.67,35.72,98414.0,28.2681,28.2997,28.2206,28.2602,98414.0
2016-06-09 12:10:00,35.72,35.78,35.71,35.74,88731.0,28.2602,28.3077,28.2523,28.276,88731.0
2016-06-09 12:20:00,35.74,35.81,35.72,35.81,66797.0,28.276,28.3314,28.2602,28.3314,66797.0
2016-06-09 12:30:00,35.81,35.86,35.8,35.81,106089.0,28.3314,28.3709,28.3235,28.3314,106089.0
2016-06-09 12:40:00,35.81,35.82,35.66,35.67,86737.0,28.3314,28.3393,28.2127,28.2206,86737.0
2016-06-09 12:50:00,35.67,35.74,35.62,35.71,75938.0,28.2206,28.276,28.1811,28.2523,75938.0
2016-06-09 13:00:00,35.71,35.77,35.69,35.74,66382.0,28.2523,28.2997,28.2365,28.276,66382.0
2016-06-09 13:10:00,35.73,35.81,35.71,35.75,76985.0,28.2681,28.3314,28.2523,28.2839,76985.0
2016-06-09 13:20:00,35.76,35.86,35.73,35.84,90955.0,28.2918,28.3709,28.2681,28.3551,90955.0
2016-06-09 13:30:00,35.84,35.84,35.74,35.77,73477.0,28.3551,28.3551,28.276,28.2997,73477.0
2016-06-09 13:40:00,35.76,35.84,35.75,35.84,73096.0,28.2918,28.3551,28.2839,28.3551,73096.0
2016-06-09 13:50:00,35.84,35.88,35.83,35.84,83096.0,28.3551,28.3868,28.3472,28.3551,83096.0
2016-06-09 14:00:00,35.84,35.93,35.83,35.91,88847.0,28.3551,28.4263,28.3472,28.4105,88847.0
2016-06-09 14:10:00,35.91,35.92,35.86,35.91,70522.0,28.4105,28.4184,28.3709,28.4105,70522.0
2016-06-09 14:20:00,35.9,35.94,35.86,35.86,93005.0,28.4026,28.4342,28.3709,28.3709,93005.0
2016-06-09 14:30:00,35.87,35.9,35.83,35.89,120096.0,28.3789,28.4026,28.3472,28.3947,120096.0
2016-06-09 14:40:00,35.88,35.97,35.88,35.9,110666.0,28.3868,28.458,28.3868,28.4026,110666.0
2016-06-09 14:50:00,35.89,35.96,35.89,35.91,63725.0,28.3947,28.4501,28.3947,28.4105,63725.0
2016-06-09 15:00:00,35.91,35.93,35.85,35.86,83334.0,28.4105,28.4263,28.363,28.3709,83334.0
2016-06-09 15:10:00,35.86,35.88,35.8,35.87,85132.0,28.3709,28.3868,28.3235,28.3789,85132.0
2016-06-09 15:20:00,35.87,35.92,35.84,35.87,155965.0,28.3789,28.4184,28.3551,28.3789,155965.0
2016-06-09 15:30:00,35.87,35.91,35.86,35.91,147183.0,28.3789,28.4105,28.3709,28.4105,147183.0
2016-06-09 15:40:00,35.91,35.93,35.83,35.88,203041.0,28.4105,28.4263,28.3472,28.3868,203041.0
2016-06-09 15:50:00,35.88,35.94,35.88,35.89,408588.0,28.3868,28.4342,28.3868,28.3947,408588.0
2016-06-10 09:30:00,35.99,36.68,35.98,36.48,494146.0,28.4738,29.0197,28.4659,28.8615,494146.0
2016-06-10 09:40:00,36.47,36.62,36.31,36.6,319688.0,28.8536,28.9722,28.727,28.9564,319688.0
2016-06-10 09:50:00,36.61,36.69,36.5,36.66,461727.0,28.9643,29.0276,28.8773,29.0039,461727.0
2016-06-10 10:00:00,36.67,36.82,36.58,36.7,256006.0,29.0118,29.1305,28.9406,29.0355,256006.0
2016-06-10 10:10:00,36.7,36.77,36.58,36.59,184619.0,29.0355,29.0909,28.9406,28.9485,184619.0
2016-06-10 10:20:00,36.59,36.69,36.5,36.62,161520.0,28.9485,29.0276,28.8773,28.9722,161520.0
2016-06-10 10:30:00,36.63,36.69,36.42,36.44,194965.0,28.9801,29.0276,28.814,28.8298,194965.0
2016-06-10 10:40:00,36.44,36.5,36.37,36.37,143139.0,28.8298,28.8773,28.7744,28.7744,143139.0
2016-06-10 10:50:00,36.38,36.39,36.24,36.35,133050.0,28.7824,28.7903,28.6716,28.7586,133050.0
2016-06-10 11:00:00,36.35,36.35,36.08,36.09,206077.0,28.7586,28.7586,28.545,28.5529,206077.0
2016-06-10 11:10:00,36.08,36.1,35.76,35.79,493131.0,28.545,28.5608,28.2918,28.3156,493131.0
2016-06-10 11:20:00,35.79,35.87,35.5,35.57,310805.0,28.3156,28.3789,28.0861,28.1415,310805.0
2016-06-10 11:30:00,35.57,35.67,35.45,35.54,298416.0,28.1415,28.2206,28.0466,28.1178,298416.0
2016-06-10 11:40:00,35.55,35.65,35.5,35.54,111306.0,28.1257,28.2048,28.0861,28.1178,111306.0
2016-06-10 11:50:00,35.55,35.7,35.48,35.68,130456.0,28.1257,28.2444,28.0703,28.2285,130456.0
2016-06-10 12:00:00,35.69,35.83,35.67,35.74,258619.0,28.2365,28.3472,28.2206,28.276,258619.0
2016-06-10 12:10:00,35.74,35.75,35.63,35.73,111208.0,28.276,28.2839,28.189,28.2681,111208.0
2016-06-10 12:20:00,35.74,35.74,35.6,35.63,95093.0,28.276,28.276,28.1652,28.189,95093.0
2016-06-10 12:30:00,35.63,35.74,35.61,35.62,101147.0,28.189,28.276,28.1732,28.1811,101147.0
2016-06-10 12:40:00,35.63,35.63,35.48,35.49,121395.0,28.189,28.189,28.0703,28.0782,121395.0
2016-06-10 12:50:00,35.48,35.56,35.41,35.56,83957.0,28.0703,28.1336,28.0149,28.1336,83957.0
2016-06-10 13:00:00,35.56,35.59,35.51,35.55,72107.0,28.1336,28.1573,28.094,28.1257,72107.0
2016-06-10 13:10:00,35.54,35.67,35.47,35.66,100922.0,28.1178,28.2206,28.0624,28.2127,100922.0
2016-06-10 13:20:00,35.66,35.76,35.61,35.65,159987.0,28.2127,28.2918,28.1732,28.2048,159987.0
2016-06-10 13:30:00,35.64,35.67,35.55,35.59,90624.0,28.1969,28.2206,28.1257,28.1573,90624.0
2016-06-10 13:40:00,35.6,35.71,35.58,35.7,118090.0,28.1652,28.2523,28.1494,28.2444,118090.0
2016-06-10 13:50:00,35.71,35.76,35.64,35.69,183061.0,28.2523,28.2918,28.1969,28.2365,183061.0
2016-06-10 14:00:00,35.69,35.7,35.6,35.64,163250.0,28.2365,28.2444,28.1652,28.1969,163250.0
2016-06-10 14:10:00,35.64,35.71,35.59,35.69,101422.0,28.1969,28.2523,28.1573,28.2365,101422.0
2016-06-10 14:20:00,35.68,35.74,35.66,35.71,84315.0,28.2285,28.276,28.2127,28.2523,84315.0
2016-06-10 14:30:00,35.71,35.72,35.57,35.6,116826.0,28.2523,28.2602,28.1415,28.1652,116826.0
2016-06-10 14:40:00,35.6,35.7,35.59,35.62,75240.0,28.1652,28.2444,28.1573,28.1811,75240.0
2016-06-10 14:50:00,35.62,35.71,35.61,35.66,135788.0,28.1811,28.2523,28.1732,28.2127,135788.0
2016-06-10 15:00:00,35.65,35.83,35.65,35.8,162124.0,28.2048,28.3472,28.2048,28.3235,162124.0
2016-06-10 15:10:00,35.8,35.82,35.76,35.77,141559.0,28.3235,28.3393,28.2918,28.2997,141559.0
2016-06-10 15:20:00,35.76,35.79,35.72,35.75,119747.0,28.2918,28.3156,28.2602,28.2839,119747.0
2016-06-10 15:30:00,35.76,35.83,35.75,35.8,144809.0,28.2918,28.3472,28.2839,28.3235,144809.0
2016-06-10 15:40:00,35.81,35.87,35.77,35.82,228267.0,28.3314,28.3789,28.2997,28.3393,228267.0
2016-06-10 15:50:00,35.82,35.82,35.78,35.8,376012.0,28.3393,28.3393,28.3077,28.3235,376012.0
2016-06-13 09:30:00,36.83,37.0,36.56,36.86,535089.0,29.1384,29.2729,28.9248,29.1621,535089.0
2016-06-13 09:40:00,36.85,36.91,36.57,36.59,229770.0,29.1542,29.2017,28.9327,28.9485,229770.0
2016-06-13 09:50:00,36.6,36.6,36.19,36.55,584173.0,28.9564,28.9564,28.632,28.9168,584173.0
2016-06-13 10:00:00,36.55,36.58,36.25,36.29,185932.0,28.9168,28.9406,28.6795,28.7111,185932.0
2016-06-13 10:10:00,36.27,36.29,36.07,36.18,253763.0,28.6953,28.7111,28.5371,28.6241,253763.0
2016-06-13 10:20:00,36.17,36.4,36.16,36.34,166335.0,28.6162,28.7982,28.6083,28.7507,166335.0
2016-06-13 10:30:00,36.34,36.4,36.1,36.13,187166.0,28.7507,28.7982,28.5608,28.5846,187166.0
2016-06-13 10:40:00,36.12,36.31,36.07,36.25,199739.0,28.5767,28.727,28.5371,28.6795,199739.0
2016-06-13 10:50:00,36.26,36.27,36.1,36.18,148783.0,28.6874,28.6953,28.5608,28.6241,148783.0
2016-06-13 11:00:00,36.18,36.24,35.93,35.96,158526.0,28.6241,28.6716,28.4263,28.4501,158526.0
2016-06-13 11:10:00,35.97,36.11,35.94,36.07,139480.0,28.458,28.5687,28.4342,28.5371,139480.0
2016-06-13 11:20:00,36.07,36.2,36.06,36.17,152261.0,28.5371,28.6399,28.5292,28.6162,152261.0
2016-06-13 11:30:00,36.17,36.19,35.88,35.92,220841.0,28.6162,28.632,28.3868,28.4184,220841.0
2016-06-13 11:40:00,35.91,36.15,35.9,36.11,223363.0,28.4105,28.6004,28.4026,28.5687,223363.0
2016-06-13 11:50:00,36.09,36.14,36.06,36.07,65964.0,28.5529,28.5925,28.5292,28.5371,65964.0
2016-06-13 12:00:00,36.07,36.1,35.97,35.98,99019.0,28.5371,28.5608,28.458,28.4659,99019.0
2016-06-13 12:10:00,35.99,36.01,35.87,35.93,110724.0,28.4738,28.4896,28.3789,28.4263,110724.0
2016-06-13 12:20:00,35.93,36.05,35.86,36.01,129712.0,28.4263,28.5213,28.3709,28.4896,129712.0
2016-06-13 12:30:00,36.0,36.03,35.95,36.0,65363.0,28.4817,28.5054,28.4422,28.4817,65363.0
2016-06-13 12:40:00,36.01,36.05,35.98,35.99,58009.0,28.4896,28.5213,28.4659,28.4738,58009.0
2016-06-13 12:50:00,35.98,35.99,35.83,35.88,83080.0,28.4659,28.4738,28.3472,28.3868,83080.0
2016-06-13 13:00:00,35.9,35.96,35.88,35.93,54410.0,28.4026,28.4501,28.3868,28.4263,54410.0
2016-06-13 13:10:00,35.93,35.94,35.75,35.78,95095.0,28.4263,28.4342,28.2839,28.3077,95095.0
2016-06-13 13:20:00,35.77,35.91,35.69,35.9,112208.0,28.2997,28.4105,28.2365,28.4026,112208.0
2016-06-13 13:30:00,35.89,35.89,35.77,35.81,72637.0,28.3947,28.3947,28.2997,28.3314,72637.0
2016-06-13 13:40:00,35.81,35.81,35.61,35.62,78537.0,28.3314,28.3314,28.1732,28.1811,78537.0
2016-06-13 13:50:00,35.61,35.73,35.53,35.7,194989.0,28.1732,28.2681,28.1099,28.2444,194989.0
2016-06-13 14:00:00,35.7,35.7,35.61,35.68,108536.0,28.2444,28.2444,28.1732,28.2285,108536.0
2016-06-13 14:10:00,35.67,35.71,35.59,35.6,67796.0,28.2206,28.2523,28.1573,28.1652,67796.0
2016-06-13 14:20:00,35.6,35.62,35.54,35.58,118697.0,28.1652,28.1811,28.1178,28.1494,118697.0
2016-06-13 14:30:00,35.58,35.73,35.58,35.71,136822.0,28.1494,28.2681,28.1494,28.2523,136822.0
2016-06-13 14:40:00,35.71,35.77,35.64,35.67,80214.0,28.2523,28.2997,28.1969,28.2206,80214.0
2016-06-13 14:50:00,35.67,35.72,35.61,35.64,67393.0,28.2206,28.2602,28.1732,28.1969,67393.0
2016-06-13 15:00:00,35.64,35.72,35.62,35.69,99310.0,28.1969,28.2602,28.1811,28.2365,99310.0
2016-06-13 15:10:00,35.69,35.73,35.68,35.71,102924.0,28.2365,28.2681,28.2285,28.2523,102924.0
2016-06-13 15:20:00,35.72,35.83,35.7,35.82,165920.0,28.2602,28.3472,28.2444,28.3393,165920.0
2016-06-13 15:30:00,35.81,35.95,35.78,35.92,168210.0,28.3314,28.4422,28.3077,28.4184,168210.0
2016-06-13 15:40:00,35.92,36.05,35.9,35.94,239604.0,28.4184,28.5213,28.4026,28.4342,239604.0
2016-06-13 15:50:00,35.94,35.96,35.87,35.88,348387.0,28.4342,28.4501,28.3789,28.3868,348387.0
2016-06-14 09:30:00,36.03,36.06,35.47,35.52,450100.0,28.5054,28.5292,28.0624,28.102,450100.0
2016-06-14 09:40:00,35.52,35.6,35.34,35.56,321575.0,28.102,28.1652,27.9595,28.1336,321575.0
2016-06-14 09:50:00,35.56,35.9,35.56,35.61,276228.0,28.1336,28.4026,28.1336,28.1732,276228.0
2016-06-14 10:00:00,35.6,35.78,35.55,35.72,185026.0,28.1652,28.3077,28.1257,28.2602,185026.0
2016-06-14 10:10:00,35.72,35.79,35.37,35.4,220151.0,28.2602,28.3156,27.9833,28.007,220151.0
2016-06-14 10:20:00,35.39,35.59,35.37,35.45,208831.0,27.9991,28.1573,27.9833,28.0466,208831.0
2016-06-14 10:30:00,35.45,35.53,35.33,35.35,164421.0,28.0466,28.1099,27.9516,27.9675,164421.0
2016-06-14 10:40:00,35.34,35.39,35.1,35.29,277774.0,27.9595,27.9991,27.7697,27.92,277774.0
2016-06-14 10:50:00,35.29,35.36,35.15,35.25,124923.0,27.92,27.9754,27.8092,27.8883,124923.0
2016-06-14 11:00:00,35.26,35.31,35.12,35.14,137684.0,27.8963,27.9358,27.7855,27.8013,137684.0
2016-06-14 11:10:00,35.14,35.2,35.04,35.08,144047.0,27.8013,27.8488,27.7222,27.7538,144047.0
2016-06-14 11:20:00,35.08,35.1,34.77,34.81,333936.0,27.7538,27.7697,27.5086,27.5402,333936.0
2016-06-14 11:30:00,34.82,35.05,34.78,35.02,192541.0,27.5481,27.7301,27.5165,27.7064,192541.0
2016-06-14 11:40:00,35.02,35.04,34.89,34.91,126606.0,27.7064,27.7222,27.6035,27.6193,126606.0
2016-06-14 11:50:00,34.9,34.93,34.82,34.82,104223.0,27.6114,27.6352,27.5481,27.5481,104223.0
2016-06-14 12:00:00,34.82,34.94,34.77,34.93,113277.0,27.5481,27.6431,27.5086,27.6352,113277.0
2016-06-14 12:10:00,34.92,35.02,34.87,34.95,90871.0,27.6273,27.7064,27.5877,27.651,90871.0
2016-06-14 12:20:00,34.95,34.97,34.85,34.94,111101.0,27.651,27.6668,27.5719,27.6431,111101.0
2016-06-14 12:30:00,34.94,34.96,34.82,34.83,83884.0,27.6431,27.6589,27.5481,27.5561,83884.0
2016-06-14 12:40:00,34.84,34.92,34.81,34.89,81604.0,27.564,27.6273,27.5402,27.6035,81604.0
2016-06-14 12:50:00,34.89,34.94,34.84,34.86,75191.0,27.6035,27.6431,27.564,27.5798,75191.0
2016-06-14 13:00:00,34.86,34.88,34.79,34.83,80783.0,27.5798,27.5956,27.5244,27.5561,80783.0
2016-06-14 13:10:00,34.83,34.95,34.8,34.91,106653.0,27.5561,27.651,27.5323,27.6193,106653.0
2016-06-14 13:20:00,34.91,35.01,34.88,34.98,105220.0,27.6193,27.6985,27.5956,27.6747,105220.0
2016-06-14 13:30:00,34.98,35.25,34.97,35.2,156346.0,27.6747,27.8883,27.6668,27.8488,156346.0
2016-06-14 13:40:00,35.19,35.28,35.13,35.16,102380.0,27.8409,27.9121,27.7934,27.8171,102380.0
2016-06-14 13:50:00,35.17,35.2,35.12,35.17,104064.0,27.8251,27.8488,27.7855,27.8251,104064.0
2016-06-14 14:00:00,35.17,35.22,35.14,35.15,147179.0,27.8251,27.8646,27.8013,27.8092,147179.0
2016-06-14 14:10:00,35.15,35.17,35.04,35.05,161158.0,27.8092,27.8251,27.7222,27.7301,161158.0
2016-06-14 14:20:00,35.06,35.06,34.94,35.02,144492.0,27.738,27.738,27.6431,27.7064,144492.0
2016-06-14 14:30:00,35.02,35.02,34.84,34.84,104076.0,27.7064,27.7064,27.564,27.564,104076.0
2016-06-14 14:40:00,34.84,34.91,34.79,34.88,123378.0,27.564,27.6193,27.5244,27.5956,123378.0
2016-06-14 14:50:00,34.87,34.94,34.82,34.86,115701.0,27.5877,27.6431,27.5481,27.5798,115701.0
2016-06-14 15:00:00,34.86,35.0,34.83,34.99,141725.0,27.5798,27.6906,27.5561,27.6826,141725.0
2016-06-14 15:10:00,35.0,35.19,34.99,35.17,176988.0,27.6906,27.8409,27.6826,27.8251,176988.0
2016-06-14 15:20:00,35.18,35.21,35.1,35.19,135674.0,27.833,27.8567,27.7697,27.8409,135674.0
2016-06-14 15:30:00,35.18,35.25,35.15,35.2,165066.0,27.833,27.8883,27.8092,27.8488,165066.0
2016-06-14 15:40:00,35.2,35.21,35.1,35.14,237729.0,27.8488,27.8567,27.7697,27.8013,237729.0
2016-06-14 15:50:00,35.14,35.17,35.11,35.14,305940.0,27.8013,27.8251,27.7776,27.8013,305940.0
2016-06-15 09:30:00,35.21,35.6,35.11,35.55,325573.0,27.8567,28.1652,27.7776,28.1257,325573.0
2016-06-15 09:40:00,35.54,35.64,35.43,35.47,226353.0,28.1178,28.1969,28.0308,28.0624,226353.0
2016-06-15 09:50:00,35.47,35.66,35.42,35.62,364837.0,28.0624,28.2127,28.0228,28.1811,364837.0
2016-06-15 10:00:00,35.62,35.78,35.61,35.61,140200.0,28.1811,28.3077,28.1732,28.1732,140200.0
2016-06-15 10:10:00,35.62,35.65,35.38,35.4,205784.0,28.1811,28.2048,27.9912,28.007,205784.0
2016-06-15 10:20:00,35.39,35.48,35.35,35.43,85620.0,27.9991,28.0703,27.9675,28.0308,85620.0
2016-06-15 10:30:00,35.44,35.64,35.44,35.59,160450.0,28.0387,28.1969,28.0387,28.1573,160450.0
2016-06-15 10:40:00,35.59,35.59,35.24,35.26,163219.0,28.1573,28.1573,27.8804,27.8963,163219.0
2016-06-15 10:50:00,35.27,35.33,35.2,35.26,112251.0,27.9042,27.9516,27.8488,27.8963,112251.0
2016-06-15 11:00:00,35.25,35.27,35.09,35.1,158482.0,27.8883,27.9042,27.7618,27.7697,158482.0
2016-06-15 11:10:00,35.12,35.4,35.12,35.32,170745.0,27.7855,28.007,27.7855,27.9437,170745.0
2016-06-15 11:20:00,35.31,35.45,35.29,35.39,138412.0,27.9358,28.0466,27.92,27.9991,138412.0
2016-06-15 11:30:00,35.39,35.49,35.38,35.43,149855.0,27.9991,28.0782,27.9912,28.0308,149855.0
2016-06-15 11:40:00,35.42,35.5,35.41,35.44,103457.0,28.0228,28.0861,28.0149,28.0387,103457.0
2016-06-15 11:50:00,35.44,35.55,35.41,35.51,69886.0,28.0387,28.1257,28.0149,28.094,69886.0
2016-06-15 12:00:00,35.51,35.61,35.5,35.56,63242.0,28.094,28.1732,28.0861,28.1336,63242.0
2016-06-15 12:10:00,35.55,35.55,35.45,35.52,121531.0,28.1257,28.1257,28.0466,28.102,121531.0
2016-06-15 12:20:00,35.52,35.52,35.39,35.42,81027.0,28.102,28.102,27.9991,28.0228,81027.0
2016-06-15 12:30:00,35.42,35.53,35.41,35.53,70778.0,28.0228,28.1099,28.0149,28.1099,70778.0
2016-06-15 12:40:00,35.52,35.58,35.5,35.57,61154.0,28.102,28.1494,28.0861,28.1415,61154.0
2016-06-15 12:50:00,35.56,35.62,35.52,35.55,83661.0,28.1336,28.1811,28.102,28.1257,83661.0
2016-06-15 13:00:00,35.56,35.58,35.46,35.46,54149.0,28.1336,28.1494,28.0545,28.0545,54149.0
2016-06-15 13:10:00,35.46,35.52,35.43,35.44,55113.0,28.0545,28.102,28.0308,28.0387,55113.0
2016-06-15 13:20:00,35.44,35.51,35.44,35.48,73629.0,28.0387,28.094,28.0387,28.0703,73629.0
2016-06-15 13:30:00,35.47,35.6,35.46,35.6,78900.0,28.0624,28.1652,28.0545,28.1652,78900.0
2016-06-15 13:40:00,35.61,35.72,35.58,35.69,172347.0,28.1732,28.2602,28.1494,28.2365,172347.0
2016-06-15 13:50:00,35.69,35.77,35.59,35.63,100734.0,28.2365,28.2997,28.1573,28.189,100734.0
2016-06-15 14:00:00,35.69,36.38,35.64,36.13,455179.0,28.2365,28.7824,28.1969,28.5846,455179.0
2016-06-15 14:10:00,36.13,36.47,36.06,36.43,430304.0,28.5846,28.8536,28.5292,28.8219,430304.0
2016-06-15 14:20:00,36.43,36.71,36.35,36.65,445480.0,28.8219,29.0434,28.7586,28.996,445480.0
2016-06-15 14:30:00,36.64,36.65,36.32,36.35,384461.0,28.9881,28.996,28.7349,28.7586,384461.0
2016-06-15 14:40:00,36.35,36.6,36.34,36.55,223922.0,28.7586,28.9564,28.7507,28.9168,223922.0
2016-06-15 14:50:00,36.55,36.58,36.19,36.25,266508.0,28.9168,28.9406,28.632,28.6795,266508.0
2016-06-15 15:00:00,36.23,36.38,36.2,36.24,203050.0,28.6637,28.7824,28.6399,28.6716,203050.0
2016-06-15 15:10:00,36.24,36.4,36.24,36.34,171429.0,28.6716,28.7982,28.6716,28.7507,171429.0
2016-06-15 15:20:00,36.36,36.37,36.24,36.32,166920.0,28.7665,28.7744,28.6716,28.7349,166920.0
2016-06-15 15:30:00,36.32,36.35,36.25,36.28,236977.0,28.7349,28.7586,28.6795,28.7032,236977.0
2016-06-15 15:40:00,36.27,36.27,36.08,36.15,350903.0,28.6953,28.6953,28.545,28.6004,350903.0
2016-06-15 15:50:00,36.14,36.3,36.1,36.26,567822.0,28.5925,28.7191,28.5608,28.6874,567822.0
2016-06-16 09:30:00,37.33,37.39,36.73,36.87,510672.0,29.534,29.5814,29.0593,29.17,510672.0
2016-06-16 09:40:00,36.88,37.01,36.73,36.84,378173.0,29.1779,29.2808,29.0593,29.1463,378173.0
2016-06-16 09:50:00,36.83,37.0,36.81,36.98,259409.0,29.1384,29.2729,29.1226,29.257,259409.0
2016-06-16 10:00:00,36.98,36.98,36.82,36.83,296888.0,29.257,29.257,29.1305,29.1384,296888.0
2016-06-16 10:10:00,36.83,36.96,36.63,36.95,393423.0,29.1384,29.2412,28.9801,29.2333,393423.0
2016-06-16 10:20:00,36.96,37.07,36.86,37.01,229481.0,29.2412,29.3283,29.1621,29.2808,229481.0
2016-06-16 10:30:00,36.99,37.09,36.95,37.03,167732.0,29.265,29.3441,29.2333,29.2966,167732.0
2016-06-16 10:40:00,37.03,37.06,36.91,37.03,160528.0,29.2966,29.3203,29.2017,29.2966,160528.0
2016-06-16 10:50:00,37.02,37.07,36.9,36.98,157804.0,29.2887,29.3283,29.1938,29.257,157804.0
2016-06-16 11:00:00,36.98,37.03,36.91,36.98,184686.0,29.257,29.2966,29.2017,29.257,184686.0
2016-06-16 11:10:00,36.98,37.0,36.82,36.85,222537.0,29.257,29.2729,29.1305,29.1542,222537.0
2016-06-16 11:20:00,36.85,37.02,36.79,37.0,242305.0,29.1542,29.2887,29.1067,29.2729,242305.0
2016-06-16 11:30:00,36.99,37.03,36.84,36.89,205671.0,29.265,29.2966,29.1463,29.1858,205671.0
2016-06-16 11:40:00,36.89,36.89,36.68,36.72,285179.0,29.1858,29.1858,29.0197,29.0513,285179.0
2016-06-16 11:50:00,36.72,36.74,36.46,36.5,213438.0,29.0513,29.0672,28.8456,28.8773,213438.0
2016-06-16 12:00:00,36.5,36.52,36.39,36.52,229873.0,28.8773,28.8931,28.7903,28.8931,229873.0
2016-06-16 12:10:00,36.51,36.7,36.51,36.57,109116.0,28.8852,29.0355,28.8852,28.9327,109116.0
2016-06-16 12:20:00,36.58,36.62,36.4,36.61,196895.0,28.9406,28.9722,28.7982,28.9643,196895.0
2016-06-16 12:30:00,36.6,36.64,36.5,36.55,93923.0,28.9564,28.9881,28.8773,28.9168,93923.0
2016-06-16 12:40:00,36.55,36.55,36.43,36.48,103285.0,28.9168,28.9168,28.8219,28.8615,103285.0
2016-06-16 12:50:00,36.49,36.55,36.43,36.44,117689.0,28.8694,28.9168,28.8219,28.8298,117689.0
2016-06-16 13:00:00,36.43,36.46,36.18,36.26,202621.0,28.8219,28.8456,28.6241,28.6874,202621.0
2016-06-16 13:10:00,36.26,36.27,35.86,35.99,215631.0,28.6874,28.6953,28.3709,28.4738,215631.0
2016-06-16 13:20:00,35.98,36.13,35.9,35.97,228588.0,28.4659,28.5846,28.4026,28.458,228588.0
2016-06-16 13:30:00,35.97,36.0,35.76,35.92,126407.0,28.458,28.4817,28.2918,28.4184,126407.0
2016-06-16 13:40:00,35.93,35.93,35.54,35.58,208913.0,28.4263,28.4263,28.1178,28.1494,208913.0
2016-06-16 13:50:00,35.57,35.72,35.35,35.49,276402.0,28.1415,28.2602,27.9675,28.0782,276402.0
2016-06-16 14:00:00,35.48,35.62,35.43,35.48,200257.0,28.0703,28.1811,28.0308,28.0703,200257.0
2016-06-16 14:10:00,35.49,35.83,35.48,35.79,198283.0,28.0782,28.3472,28.0703,28.3156,198283.0
2016-06-16 14:20:00,35.79,35.99,35.78,35.82,189014.0,28.3156,28.4738,28.3077,28.3393,189014.0
2016-06-16 14:30:00,35.83,35.87,35.69,35.8,166896.0,28.3472,28.3789,28.2365,28.3235,166896.0
2016-06-16 14:40:00,35.79,35.89,35.72,35.78,157590.0,28.3156,28.3947,28.2602,28.3077,157590.0
2016-06-16 14:50:00,35.77,35.85,35.76,35.8,109061.0,28.2997,28.363,28.2918,28.3235,109061.0
2016-06-16 15:00:00,35.79,35.96,35.74,35.93,166677.0,28.3156,28.4501,28.276,28.4263,166677.0
2016-06-16 15:10:00,35.94,35.94,35.7,35.74,165580.0,28.4342,28.4342,28.2444,28.276,165580.0
2016-06-16 15:20:00,35.74,35.77,35.51,35.51,289533.0,28.276,28.2997,28.094,28.094,289533.0
2016-06-16 15:30:00,35.52,35.85,35.5,35.84,431494.0,28.102,28.363,28.0861,28.3551,431494.0
2016-06-16 15:40:00,35.83,35.85,35.62,35.7,292260.0,28.3472,28.363,28.1811,28.2444,292260.0
2016-06-16 15:50:00,35.7,35.73,35.56,35.61,467302.0,28.2444,28.2681,28.1336,28.1732,467302.0
2016-06-17 09:30:00,36.11,36.29,35.99,36.08,668759.0,28.5687,28.7111,28.4738,28.545,668759.0
2016-06-17 09:40:00,36.08,36.22,36.02,36.2,370031.0,28.545,28.6558,28.4975,28.6399,370031.0
2016-06-17 09:50:00,36.19,36.21,35.99,36.15,298798.0,28.632,28.6479,28.4738,28.6004,298798.0
2016-06-17 10:00:00,36.16,36.2,35.97,36.17,172475.0,28.6083,28.6399,28.458,28.6162,172475.0
2016-06-17 10:10:00,36.17,36.19,35.81,35.81,237906.0,28.6162,28.632,28.3314,28.3314,237906.0
2016-06-17 10:20:00,35.82,35.95,35.7,35.73,305879.0,28.3393,28.4422,28.2444,28.2681,305879.0
2016-06-17 10:30:00,35.73,35.79,35.65,35.73,191384.0,28.2681,28.3156,28.2048,28.2681,191384.0
2016-06-17 10:40:00,35.73,35.73,35.41,35.54,215607.0,28.2681,28.2681,28.0149,28.1178,215607.0
2016-06-17 10:50:00,35.55,35.58,35.26,35.27,164675.0,28.1257,28.1494,27.8963,27.9042,164675.0
2016-06-17 11:00:00,35.27,35.33,35.14,35.29,184516.0,27.9042,27.9516,27.8013,27.92,184516.0
2016-06-17 11:10:00,35.28,35.46,35.2,35.23,231866.0,27.9121,28.0545,27.8488,27.8725,231866.0
2016-06-17 11:20:00,35.22,35.3,35.16,35.19,261051.0,27.8646,27.9279,27.8171,27.8409,261051.0
2016-06-17 11:30:00,35.2,35.39,35.2,35.3,125603.0,27.8488,27.9991,27.8488,27.9279,125603.0
2016-06-17 11:40:00,35.3,35.36,35.26,35.27,98673.0,27.9279,27.9754,27.8963,27.9042,98673.0
2016-06-17 11:50:00,35.27,35.27,35.17,35.25,141303.0,27.9042,27.9042,27.8251,27.8883,141303.0
2016-06-17 12:00:00,35.24,35.3,35.2,35.3,103968.0,27.8804,27.9279,27.8488,27.9279,103968.0
2016-06-17 12:10:00,35.3,35.36,35.26,35.31,90328.0,27.9279,27.9754,27.8963,27.9358,90328.0
2016-06-17 12:20:00,35.31,35.47,35.3,35.39,158843.0,27.9358,28.0624,27.9279,27.9991,158843.0
2016-06-17 12:30:00,35.4,35.48,35.37,35.48,73757.0,28.007,28.0703,27.9833,28.0703,73757.0
2016-06-17 12:40:00,35.48,35.54,35.45,35.48,94098.0,28.0703,28.1178,28.0466,28.0703,94098.0
2016-06-17 12:50:00,35.48,35.55,35.45,35.52,76574.0,28.0703,28.1257,28.0466,28.102,76574.0
2016-06-17 13:00:00,35.52,35.58,35.49,35.56,101683.0,28.102,28.1494,28.0782,28.1336,101683.0
2016-06-17 13:10:00,35.56,35.57,35.42,35.45,133468.0,28.1336,28.1415,28.0228,28.0466,133468.0
2016-06-17 13:20:00,35.45,35.62,35.4,35.59,131135.0,28.0466,28.1811,28.007,28.1573,131135.0
2016-06-17 13:30:00,35.6,35.78,35.6,35.73,185372.0,28.1652,28.3077,28.1652,28.2681,185372.0
2016-06-17 13:40:00,35.74,35.79,35.65,35.78,111909.0,28.276,28.3156,28.2048,28.3077,111909.0
2016-06-17 13:50:00,35.79,35.91,35.78,35.87,171398.0,28.3156,28.4105,28.3077,28.3789,171398.0
2016-06-17 14:00:00,35.87,35.92,35.82,35.87,155849.0,28.3789,28.4184,28.3393,28.3789,155849.0
2016-06-17 14:10:00,35.87,35.9,35.78,35.8,123664.0,28.3789,28.4026,28.3077,28.3235,123664.0
2016-06-17 14:20:00,35.81,35.89,35.78,35.88,105557.0,28.3314,28.3947,28.3077,28.3868,105557.0
2016-06-17 14:30:00,35.88,35.94,35.81,35.82,130719.0,28.3868,28.4342,28.3314,28.3393,130719.0
2016-06-17 14:40:00,35.81,35.86,35.67,35.68,115166.0,28.3314,28.3709,28.2206,28.2285,115166.0
2016-06-17 14:50:00,35.68,35.69,35.55,35.61,171261.0,28.2285,28.2365,28.1257,28.1732,171261.0
2016-06-17 15:00:00,35.61,35.64,35.55,35.55,157099.0,28.1732,28.1969,28.1257,28.1257,157099.0
2016-06-17 15:10:00,35.56,35.65,35.55,35.62,213662.0,28.1336,28.2048,28.1257,28.1811,213662.0
2016-06-17 15:20:00,35.62,35.71,35.62,35.65,175883.0,28.1811,28.2523,28.1811,28.2048,175883.0
2016-06-17 15:30:00,35.65,35.7,35.57,35.59,212146.0,28.2048,28.2444,28.1415,28.1573,212146.0
2016-06-17 15:40:00,35.59,35.74,35.54,35.69,592642.0,28.1573,28.276,28.1178,28.2365,592642.0
2016-06-17 15:50:00,35.68,35.78,35.63,35.66,943736.0,28.2285,28.3077,28.189,28.2127,943736.0
2016-06-20 09:30:00,34.69,35.1,34.54,34.93,460796.0,27.4453,27.7697,27.3266,27.6352,460796.0
2016-06-20 09:40:00,34.94,34.97,34.6,34.61,772114.0,27.6431,27.6668,27.3741,27.382,772114.0
2016-06-20 09:50:00,34.61,34.75,34.6,34.73,312021.0,27.382,27.4928,27.3741,27.4769,312021.0
2016-06-20 10:00:00,34.74,34.88,34.71,34.87,281200.0,27.4849,27.5956,27.4611,27.5877,281200.0
2016-06-20 10:10:00,34.87,35.07,34.84,34.94,254879.0,27.5877,27.7459,27.564,27.6431,254879.0
2016-06-20 10:20:00,34.93,34.94,34.69,34.74,259126.0,27.6352,27.6431,27.4453,27.4849,259126.0
2016-06-20 10:30:00,34.74,34.78,34.62,34.73,265316.0,27.4849,27.5165,27.3899,27.4769,265316.0
2016-06-20 10:40:00,34.73,34.99,34.65,34.95,292373.0,27.4769,27.6826,27.4136,27.651,292373.0
2016-06-20 10:50:00,34.96,35.03,34.86,34.97,225601.0,27.6589,27.7143,27.5798,27.6668,225601.0
2016-06-20 11:00:00,34.98,35.06,34.89,34.91,205666.0,27.6747,27.738,27.6035,27.6193,205666.0
2016-06-20 11:10:00,34.9,35.02,34.85,34.97,217088.0,27.6114,27.7064,27.5719,27.6668,217088.0
2016-06-20 11:20:00,34.97,35.14,34.93,35.12,148357.0,27.6668,27.8013,27.6352,27.7855,148357.0
2016-06-20 11:30:00,35.12,35.27,35.07,35.17,162535.0,27.7855,27.9042,27.7459,27.8251,162535.0
2016-06-20 11:40:00,35.17,35.32,35.17,35.3,92272.0,27.8251,27.9437,27.8251,27.9279,92272.0
2016-06-20 11:50:00,35.3,35.4,35.18,35.18,113285.0,27.9279,28.007,27.833,27.833,113285.0
2016-06-20 12:00:00,35.18,35.2,35.01,35.02,147723.0,27.833,27.8488,27.6985,27.7064,147723.0
2016-06-20 12:10:00,35.02,35.23,35.02,35.14,125756.0,27.7064,27.8725,27.7064,27.8013,125756.0
2016-06-20 12:20:00,35.14,35.15,35.03,35.08,80833.0,27.8013,27.8092,27.7143,27.7538,80833.0
2016-06-20 12:30:00,35.08,35.17,35.07,35.13,80277.0,27.7538,27.8251,27.7459,27.7934,80277.0
2016-06-20 12:40:00,35.12,35.22,35.08,35.21,81195.0,27.7855,27.8646,27.7538,27.8567,81195.0
2016-06-20 12:50:00,35.21,35.28,35.14,35.27,89069.0,27.8567,27.9121,27.8013,27.9042,89069.0
2016-06-20 13:00:00,35.27,35.29,35.2,35.23,91316.0,27.9042,27.92,27.8488,27.8725,91316.0
2016-06-20 13:10:00,35.23,35.31,35.2,35.3,96380.0,27.8725,27.9358,27.8488,27.9279,96380.0
2016-06-20 13:20:00,35.3,35.36,35.24,35.34,101333.0,27.9279,27.9754,27.8804,27.9595,101333.0
2016-06-20 13:30:00,35.34,35.38,35.28,35.38,110416.0,27.9595,27.9912,27.9121,27.9912,110416.0
2016-06-20 13:40:00,35.37,35.38,35.25,35.25,69654.0,27.9833,27.9912,27.8883,27.8883,69654.0
2016-06-20 13:50:00,35.25,35.36,35.2,35.33,120539.0,27.8883,27.9754,27.8488,27.9516,120539.0
2016-06-20 14:00:00,35.33,35.35,35.25,35.28,110312.0,27.9516,27.9675,27.8883,27.9121,110312.0
2016-06-20 14:10:00,35.28,35.35,35.21,35.34,114129.0,27.9121,27.9675,27.8567,27.9595,114129.0
2016-06-20 14:20:00,35.34,35.49,35.32,35.48,138549.0,27.9595,28.0782,27.9437,28.0703,138549.0
2016-06-20 14:30:00,35.48,35.49,35.36,35.4,120962.0,28.0703,28.0782,27.9754,28.007,120962.0
2016-06-20 14:40:00,35.4,35.42,35.33,35.35,100763.0,28.007,28.0228,27.9516,27.9675,100763.0
2016-06-20 14:50:00,35.34,35.39,35.3,35.31,115864.0,27.9595,27.9991,27.9279,27.9358,115864.0
2016-06-20 15:00:00,35.32,35.36,35.28,35.3,131470.0,27.9437,27.9754,27.9121,27.9279,131470.0
2016-06-20 15:10:00,35.29,35.3,35.17,35.2,135197.0,27.92,27.9279,27.8251,27.8488,135197.0
2016-06-20 15:20:00,35.2,35.28,35.18,35.26,154571.0,27.8488,27.9121,27.833,27.8963,154571.0
2016-06-20 15:30:00,35.26,35.38,35.21,35.38,212648.0,27.8963,27.9912,27.8567,27.9912,212648.0
2016-06-20 15:40:00,35.37,35.45,35.31,35.32,268648.0,27.9833,28.0466,27.9358,27.9437,268648.0
2016-06-20 15:50:00,35.33,35.34,35.28,35.33,417913.0,27.9516,27.9595,27.9121,27.9516,417913.0
2016-06-21 09:30:00,34.58,34.88,34.29,34.85,479363.0,27.3583,27.5956,27.1288,27.5719,479363.0
2016-06-21 09:40:00,34.86,34.97,34.71,34.95,229779.0,27.5798,27.6668,27.4611,27.651,229779.0
2016-06-21 09:50:00,34.96,35.05,34.84,34.9,155835.0,27.6589,27.7301,27.564,27.6114,155835.0
2016-06-21 10:00:00,34.91,35.03,34.85,34.97,229057.0,27.6193,27.7143,27.5719,27.6668,229057.0
2016-06-21 10:10:00,34.97,35.04,34.76,34.77,223462.0,27.6668,27.7222,27.5007,27.5086,223462.0
2016-06-21 10:20:00,34.78,34.98,34.73,34.9,175042.0,27.5165,27.6747,27.4769,27.6114,175042.0
2016-06-21 10:30:00,34.89,35.05,34.87,35.0,145513.0,27.6035,27.7301,27.5877,27.6906,145513.0
2016-06-21 10:40:00,35.0,35.0,34.86,34.89,87443.0,27.6906,27.6906,27.5798,27.6035,87443.0
2016-06-21 10:50:00,34.89,34.94,34.81,34.9,122745.0,27.6035,27.6431,27.5402,27.6114,122745.0
2016-06-21 11:00:00,34.9,35.03,34.87,34.94,193054.0,27.6114,27.7143,27.5877,27.6431,193054.0
2016-06-21 11:10:00,34.94,35.11,34.94,35.11,130585.0,27.6431,27.7776,27.6431,27.7776,130585.0
2016-06-21 11:20:00,35.11,35.16,35.02,35.11,126252.0,27.7776,27.8171,27.7064,27.7776,126252.0
2016-06-21 11:30:00,35.1,35.22,35.09,35.15,114468.0,27.7697,27.8646,27.7618,27.8092,114468.0
2016-06-21 11:40:00,35.14,35.19,34.96,34.96,94541.0,27.8013,27.8409,27.6589,27.6589,94541.0
2016-06-21 11:50:00,34.97,35.01,34.94,34.96,69307.0,27.6668,27.6985,27.6431,27.6589,69307.0
2016-06-21 12:00:00,34.96,35.12,34.94,35.06,90331.0,27.6589,27.7855,27.6431,27.738,90331.0
2016-06-21 12:10:00,35.06,35.07,34.88,34.89,107371.0,27.738,27.7459,27.5956,27.6035,107371.0
2016-06-21 12:20:00,34.89,34.97,34.89,34.92,63839.0,27.6035,27.6668,27.6035,27.6273,63839.0
2016-06-21 12:30:00,34.91,34.96,34.84,34.93,63804.0,27.6193,27.6589,27.564,27.6352,63804.0
2016-06-21 12:40:00,34.93,35.0,34.91,34.99,43725.0,27.6352,27.6906,27.6193,27.6826,43725.0
2016-06-21 12:50:00,34.98,34.99,34.93,34.96,49900.0,27.6747,27.6826,27.6352,27.6589,49900.0
2016-06-21 13:00:00,34.96,35.07,34.96,35.06,64920.0,27.6589,27.7459,27.6589,27.738,64920.0
2016-06-21 13:10:00,35.07,35.08,34.96,34.99,58185.0,27.7459,27.7538,27.6589,27.6826,58185.0
2016-06-21 13:20:00,34.99,35.12,34.98,35.1,78152.0,27.6826,27.7855,27.6747,27.7697,78152.0
2016-06-21 13:30:00,35.1,35.1,35.02,35.07,47322.0,27.7697,27.7697,27.7064,27.7459,47322.0
2016-06-21 13:40:00,35.07,35.11,35.06,35.06,45833.0,27.7459,27.7776,27.738,27.738,45833.0
2016-06-21 13:50:00,35.06,35.07,34.97,34.97,59766.0,27.738,27.7459,27.6668,27.6668,59766.0
2016-06-21 14:00:00,34.97,35.03,34.92,35.02,105462.0,27.6668,27.7143,27.6273,27.7064,105462.0
2016-06-21 14:10:00,35.02,35.04,34.93,34.97,60090.0,27.7064,27.7222,27.6352,27.6668,60090.0
2016-06-21 14:20:00,34.97,35.02,34.96,34.99,48651.0,27.6668,27.7064,27.6589,27.6826,48651.0
2016-06-21 14:30:00,34.99,35.0,34.93,34.94,84801.0,27.6826,27.6906,27.6352,27.6431,84801.0
2016-06-21 14:40:00,34.93,34.97,34.89,34.96,134077.0,27.6352,27.6668,27.6035,27.6589,134077.0
2016-06-21 14:50:00,34.95,35.07,34.93,35.01,88857.0,27.651,27.7459,27.6352,27.6985,88857.0
2016-06-21 15:00:00,35.01,35.04,34.93,34.95,85267.0,27.6985,27.7222,27.6352,27.651,85267.0
2016-06-21 15:10:00,34.95,34.97,34.81,34.83,102304.0,27.651,27.6668,27.5402,27.5561,102304.0
2016-06-21 15:20:00,34.83,34.9,34.78,34.88,120528.0,27.5561,27.6114,27.5165,27.5956,120528.0
2016-06-21 15:30:00,34.88,34.91,34.85,34.91,141870.0,27.5956,27.6193,27.5719,27.6193,141870.0
2016-06-21 15:40:00,34.9,34.91,34.81,34.83,224542.0,27.6114,27.6193,27.5402,27.5561,224542.0
2016-06-21 15:50:00,34.83,34.88,34.8,34.82,326129.0,27.5561,27.5956,27.5323,27.5481,326129.0
2016-06-22 09:30:00,34.75,35.02,34.71,34.91,233985.0,27.4928,27.7064,27.4611,27.6193,233985.0
2016-06-22 09:40:00,34.89,34.93,34.78,34.84,146174.0,27.6035,27.6352,27.5165,27.564,146174.0
2016-06-22 09:50:00,34.83,35.02,34.81,34.91,156585.0,27.5561,27.7064,27.5402,27.6193,156585.0
2016-06-22 10:00:00,34.91,34.93,34.74,34.8,165037.0,27.6193,27.6352,27.4849,27.5323,165037.0
2016-06-22 10:10:00,34.8,34.84,34.72,34.81,140094.0,27.5323,27.564,27.469,27.5402,140094.0
2016-06-22 10:20:00,34.81,34.86,34.68,34.73,151361.0,27.5402,27.5798,27.4374,27.4769,151361.0
2016-06-22 10:30:00,34.73,34.73,34.49,34.58,182796.0,27.4769,27.4769,27.2871,27.3583,182796.0
2016-06-22 10:40:00,34.58,34.65,34.51,34.54,162452.0,27.3583,27.4136,27.3029,27.3266,162452.0
2016-06-22 10:50:00,34.55,34.77,34.53,34.67,105546.0,27.3345,27.5086,27.3187,27.4295,105546.0
2016-06-22 11:00:00,34.69,34.82,34.61,34.75,144606.0,27.4453,27.5481,27.382,27.4928,144606.0
2016-06-22 11:10:00,34.76,34.78,34.69,34.72,60675.0,27.5007,27.5165,27.4453,27.469,60675.0
2016-06-22 11:20:00,34.71,34.76,34.64,34.72,111760.0,27.4611,27.5007,27.4057,27.469,111760.0
2016-06-22 11:30:00,34.72,34.87,34.7,34.77,187311.0,27.469,27.5877,27.4532,27.5086,187311.0
2016-06-22 11:40:00,34.76,34.9,34.71,34.78,97365.0,27.5007,27.6114,27.4611,27.5165,97365.0
2016-06-22 11:50:00,34.78,34.86,34.74,34.79,98277.0,27.5165,27.5798,27.4849,27.5244,98277.0
2016-06-22 12:00:00,34.8,35.0,34.8,34.98,94594.0,27.5323,27.6906,27.5323,27.6747,94594.0
2016-06-22 12:10:00,34.99,35.0,34.9,34.94,88293.0,27.6826,27.6906,27.6114,27.6431,88293.0
2016-06-22 12:20:00,34.94,34.96,34.88,34.94,73743.0,27.6431,27.6589,27.5956,27.6431,73743.0
2016-06-22 12:30:00,34.95,34.98,34.9,34.93,100536.0,27.651,27.6747,27.6114,27.6352,100536.0
2016-06-22 12:40:00,34.92,34.95,34.9,34.92,95750.0,27.6273,27.651,27.6114,27.6273,95750.0
2016-06-22 12:50:00,34.92,35.0,34.92,34.93,69937.0,27.6273,27.6906,27.6273,27.6352,69937.0
2016-06-22 13:00:00,34.92,35.01,34.92,35.0,117351.0,27.6273,27.6985,27.6273,27.6906,117351.0
2016-06-22 13:10:00,35.0,35.03,34.93,35.02,122721.0,27.6906,27.7143,27.6352,27.7064,122721.0
2016-06-22 13:20:00,35.02,35.07,34.98,34.98,73135.0,27.7064,27.7459,27.6747,27.6747,73135.0
2016-06-22 13:30:00,34.98,35.02,34.95,34.96,124918.0,27.6747,27.7064,27.651,27.6589,124918.0
2016-06-22 13:40:00,34.95,35.05,34.94,35.03,73784.0,27.651,27.7301,27.6431,27.7143,73784.0
2016-06-22 13:50:00,35.02,35.04,34.98,35.03,89617.0,27.7064,27.7222,27.6747,27.7143,89617.0
2016-06-22 14:00:00,35.02,35.2,35.0,35.19,84373.0,27.7064,27.8488,27.6906,27.8409,84373.0
2016-06-22 14:10:00,35.19,35.22,35.15,35.19,72969.0,27.8409,27.8646,27.8092,27.8409,72969.0
2016-06-22 14:20:00,35.2,35.26,35.17,35.25,69997.0,27.8488,27.8963,27.8251,27.8883,69997.0
2016-06-22 14:30:00,35.24,35.29,35.2,35.22,97639.0,27.8804,27.92,27.8488,27.8646,97639.0
2016-06-22 14:40:00,35.21,35.24,35.19,35.22,114715.0,27.8567,27.8804,27.8409,27.8646,114715.0
2016-06-22 14:50:00,35.22,35.27,35.18,35.26,132383.0,27.8646,27.9042,27.833,27.8963,132383.0
2016-06-22 15:00:00,35.25,35.31,35.25,35.3,251676.0,27.8883,27.9358,27.8883,27.9279,251676.0
2016-06-22 15:10:00,35.3,35.32,35.26,35.29,66446.0,27.9279,27.9437,27.8963,27.92,66446.0
2016-06-22 15:20:00,35.28,35.37,35.27,35.34,170400.0,27.9121,27.9833,27.9042,27.9595,170400.0
2016-06-22 15:30:00,35.35,35.46,35.31,35.45,134351.0,27.9675,28.0545,27.9358,28.0466,134351.0
2016-06-22 15:40:00,35.45,35.75,35.45,35.74,498241.0,28.0466,28.2839,28.0466,28.276,498241.0
2016-06-22 15:50:00,35.73,35.82,35.69,35.73,881913.0,28.2681,28.3393,28.2365,28.2681,881913.0
2016-06-23 09:30:00,35.36,35.41,35.09,35.28,271479.0,27.9754,28.0149,27.7618,27.9121,271479.0
2016-06-23 09:40:00,35.28,35.4,35.14,35.39,148162.0,27.9121,28.007,27.8013,27.9991,148162.0
2016-06-23 09:50:00,35.4,35.69,35.37,35.61,219275.0,28.007,28.2365,27.9833,28.1732,219275.0
2016-06-23 10:00:00,35.61,35.87,35.56,35.81,233135.0,28.1732,28.3789,28.1336,28.3314,233135.0
2016-06-23 10:10:00,35.8,35.82,35.56,35.69,157297.0,28.3235,28.3393,28.1336,28.2365,157297.0
2016-06-23 10:20:00,35.7,35.71,35.58,35.65,91956.0,28.2444,28.2523,28.1494,28.2048,91956.0
2016-06-23 10:30:00,35.66,35.74,35.52,35.56,159950.0,28.2127,28.276,28.102,28.1336,159950.0
2016-06-23 10:40:00,35.57,35.59,35.42,35.46,104138.0,28.1415,28.1573,28.0228,28.0545,104138.0
2016-06-23 10:50:00,35.46,35.47,35.33,35.38,77246.0,28.0545,28.0624,27.9516,27.9912,77246.0
2016-06-23 11:00:00,35.38,35.49,35.33,35.46,69631.0,27.9912,28.0782,27.9516,28.0545,69631.0
2016-06-23 11:10:00,35.46,35.64,35.43,35.63,141114.0,28.0545,28.1969,28.0308,28.189,141114.0
2016-06-23 11:20:00,35.62,35.62,35.5,35.51,84441.0,28.1811,28.1811,28.0861,28.094,84441.0
2016-06-23 11:30:00,35.51,35.73,35.51,35.61,108755.0,28.094,28.2681,28.094,28.1732,108755.0
2016-06-23 11:40:00,35.62,35.75,35.62,35.68,74126.0,28.1811,28.2839,28.1811,28.2285,74126.0
2016-06-23 11:50:00,35.67,35.68,35.48,35.62,94930.0,28.2206,28.2285,28.0703,28.1811,94930.0
2016-06-23 12:00:00,35.61,35.63,35.51,35.51,39556.0,28.1732,28.189,28.094,28.094,39556.0
2016-06-23 12:10:00,35.51,35.57,35.48,35.54,43462.0,28.094,28.1415,28.0703,28.1178,43462.0
2016-06-23 12:20:00,35.55,35.56,35.42,35.44,59591.0,28.1257,28.1336,28.0228,28.0387,59591.0
2016-06-23 12:30:00,35.45,35.55,35.42,35.54,49616.0,28.0466,28.1257,28.0228,28.1178,49616.0
2016-06-23 12:40:00,35.55,35.56,35.47,35.55,57671.0,28.1257,28.1336,28.0624,28.1257,57671.0
2016-06-23 12:50:00,35.55,35.61,35.5,35.52,39602.0,28.1257,28.1732,28.0861,28.102,39602.0
2016-06-23 13:00:00,35.52,35.57,35.48,35.51,39192.0,28.102,28.1415,28.0703,28.094,39192.0
2016-06-23 13:10:00,35.51,35.56,35.5,35.55,49518.0,28.094,28.1336,28.0861,28.1257,49518.0
2016-06-23 13:20:00,35.55,35.62,35.51,35.56,57792.0,28.1257,28.1811,28.094,28.1336,57792.0
2016-06-23 13:30:00,35.57,35.62,35.53,35.58,64419.0,28.1415,28.1811,28.1099,28.1494,64419.0
2016-06-23 13:40:00,35.58,35.58,35.41,35.49,86002.0,28.1494,28.1494,28.0149,28.0782,86002.0
2016-06-23 13:50:00,35.5,35.57,35.49,35.52,68469.0,28.0861,28.1415,28.0782,28.102,68469.0
2016-06-23 14:00:00,35.51,35.61,35.5,35.59,67257.0,28.094,28.1732,28.0861,28.1573,67257.0
2016-06-23 14:10:00,35.61,35.63,35.57,35.62,62703.0,28.1732,28.189,28.1415,28.1811,62703.0
2016-06-23 14:20:00,35.6,35.68,35.58,35.59,73430.0,28.1652,28.2285,28.1494,28.1573,73430.0
2016-06-23 14:30:00,35.59,35.63,35.57,35.6,69074.0,28.1573,28.189,28.1415,28.1652,69074.0
2016-06-23 14:40:00,35.6,35.62,35.56,35.59,85216.0,28.1652,28.1811,28.1336,28.1573,85216.0
2016-06-23 14:50:00,35.59,35.62,35.57,35.57,66394.0,28.1573,28.1811,28.1415,28.1415,66394.0
2016-06-23 15:00:00,35.56,35.61,35.53,35.55,86810.0,28.1336,28.1732,28.1099,28.1257,86810.0
2016-06-23 15:10:00,35.55,35.55,35.44,35.5,127082.0,28.1257,28.1257,28.0387,28.0861,127082.0
2016-06-23 15:20:00,35.51,35.54,35.49,35.51,92727.0,28.094,28.1178,28.0782,28.094,92727.0
2016-06-23 15:30:00,35.51,35.64,35.5,35.61,130617.0,28.094,28.1969,28.0861,28.1732,130617.0
2016-06-23 15:40:00,35.6,35.61,35.5,35.51,210875.0,28.1652,28.1732,28.0861,28.094,210875.0
2016-06-23 15:50:00,35.5,35.52,35.36,35.4,502487.0,28.0861,28.102,27.9754,28.007,502487.0
2016-06-24 09:30:00,38.5,38.68,37.43,37.43,1520571.0,30.4596,30.602,29.6131,29.6131,1520571.0
2016-06-24 09:40:00,37.43,37.74,37.26,37.48,712522.0,29.6131,29.8583,29.4786,29.6526,712522.0
2016-06-24 09:50:00,37.49,37.6,37.33,37.37,617911.0,29.6605,29.7476,29.534,29.5656,617911.0
2016-06-24 10:00:00,37.37,37.44,37.0,37.07,562074.0,29.5656,29.621,29.2729,29.3283,562074.0
2016-06-24 10:10:00,37.06,37.19,37.0,37.16,397372.0,29.3203,29.4232,29.2729,29.3995,397372.0
2016-06-24 10:20:00,37.16,37.39,37.09,37.12,376910.0,29.3995,29.5814,29.3441,29.3678,376910.0
2016-06-24 10:30:00,37.13,37.21,37.0,37.04,314732.0,29.3757,29.439,29.2729,29.3045,314732.0
2016-06-24 10:40:00,37.05,37.17,37.03,37.17,306172.0,29.3124,29.4074,29.2966,29.4074,306172.0
2016-06-24 10:50:00,37.17,37.19,37.02,37.17,320427.0,29.4074,29.4232,29.2887,29.4074,320427.0
2016-06-24 11:00:00,37.16,37.17,37.0,37.0,216724.0,29.3995,29.4074,29.2729,29.2729,216724.0
2016-06-24 11:10:00,37.01,37.01,36.64,36.7,428169.0,29.2808,29.2808,28.9881,29.0355,428169.0
2016-06-24 11:20:00,36.69,36.96,36.67,36.93,269359.0,29.0276,29.2412,29.0118,29.2175,269359.0
2016-06-24 11:30:00,36.94,37.0,36.83,36.88,108951.0,29.2254,29.2729,29.1384,29.1779,108951.0
2016-06-24 11:40:00,36.88,36.98,36.87,36.93,119226.0,29.1779,29.257,29.17,29.2175,119226.0
2016-06-24 11:50:00,36.93,36.96,36.86,36.9,157223.0,29.2175,29.2412,29.1621,29.1938,157223.0
2016-06-24 12:00:00,36.91,36.92,36.81,36.91,150097.0,29.2017,29.2096,29.1226,29.2017,150097.0
2016-06-24 12:10:00,36.91,36.93,36.85,36.92,224126.0,29.2017,29.2175,29.1542,29.2096,224126.0
2016-06-24 12:20:00,36.91,36.94,36.85,36.88,234750.0,29.2017,29.2254,29.1542,29.1779,234750.0
2016-06-24 12:30:00,36.89,36.98,36.86,36.98,223112.0,29.1858,29.257,29.1621,29.257,223112.0
2016-06-24 12:40:00,36.97,37.19,36.96,37.04,339994.0,29.2491,29.4232,29.2412,29.3045,339994.0
2016-06-24 12:50:00,37.04,37.1,36.99,37.02,178553.0,29.3045,29.352,29.265,29.2887,178553.0
2016-06-24 13:00:00,37.0,37.16,37.0,37.12,164638.0,29.2729,29.3995,29.2729,29.3678,164638.0
2016-06-24 13:10:00,37.12,37.17,37.07,37.09,171135.0,29.3678,29.4074,29.3283,29.3441,171135.0
2016-06-24 13:20:00,37.09,37.34,37.08,37.31,141103.0,29.3441,29.5419,29.3362,29.5181,141103.0
2016-06-24 13:30:00,37.31,37.33,37.17,37.32,132990.0,29.5181,29.534,29.4074,29.526,132990.0
2016-06-24 13:40:00,37.32,37.37,37.25,37.27,139603.0,29.526,29.5656,29.4707,29.4865,139603.0
2016-06-24 13:50:00,37.25,37.48,37.25,37.47,203927.0,29.4707,29.6526,29.4707,29.6447,203927.0
2016-06-24 14:00:00,37.46,37.54,37.38,37.5,187443.0,29.6368,29.7001,29.5735,29.6684,187443.0
2016-06-24 14:10:00,37.5,37.5,37.36,37.4,120871.0,29.6684,29.6684,29.5577,29.5893,120871.0
2016-06-24 14:20:00,37.4,37.41,37.24,37.26,130703.0,29.5893,29.5972,29.4627,29.4786,130703.0
2016-06-24 14:30:00,37.25,37.31,37.24,37.28,127568.0,29.4707,29.5181,29.4627,29.4944,127568.0
2016-06-24 14:40:00,37.28,37.34,37.24,37.3,129912.0,29.4944,29.5419,29.4627,29.5102,129912.0
2016-06-24 14:50:00,37.3,37.44,37.26,37.41,252352.0,29.5102,29.621,29.4786,29.5972,252352.0
2016-06-24 15:00:00,37.41,37.44,37.32,37.33,137890.0,29.5972,29.621,29.526,29.534,137890.0
2016-06-24 15:10:00,37.33,37.34,37.17,37.19,265097.0,29.534,29.5419,29.4074,29.4232,265097.0
2016-06-24 15:20:00,37.18,37.22,37.08,37.21,235479.0,29.4153,29.4469,29.3362,29.439,235479.0
2016-06-24 15:30:00,37.22,37.34,37.2,37.22,287578.0,29.4469,29.5419,29.4311,29.4469,287578.0
2016-06-24 15:40:00,37.22,37.31,37.15,37.25,411405.0,29.4469,29.5181,29.3915,29.4707,411405.0
2016-06-24 15:50:00,37.25,37.33,37.13,37.19,666567.0,29.4707,29.534,29.3757,29.4232,666567.0
2016-06-27 09:30:00,37.7,38.39,37.62,38.24,765261.0,29.8267,30.3726,29.7634,30.2539,765261.0
2016-06-27 09:40:00,38.23,38.45,37.86,37.91,495655.0,30.246,30.4201,29.9533,29.9928,495655.0
2016-06-27 09:50:00,37.91,37.91,37.56,37.84,311488.0,29.9928,29.9928,29.7159,29.9374,311488.0
2016-06-27 10:00:00,37.85,37.92,37.72,37.82,348782.0,29.9454,30.0007,29.8425,29.9216,348782.0
2016-06-27 10:10:00,37.82,37.95,37.77,37.79,300716.0,29.9216,30.0245,29.8821,29.8979,300716.0
2016-06-27 10:20:00,37.79,37.82,37.63,37.71,223191.0,29.8979,29.9216,29.7713,29.8346,223191.0
2016-06-27 10:30:00,37.72,37.77,37.55,37.73,247083.0,29.8425,29.8821,29.708,29.8504,247083.0
2016-06-27 10:40:00,37.72,37.76,37.64,37.66,312729.0,29.8425,29.8742,29.7792,29.795,312729.0
2016-06-27 10:50:00,37.66,37.88,37.64,37.82,273633.0,29.795,29.9691,29.7792,29.9216,273633.0
2016-06-27 11:00:00,37.82,37.86,37.67,37.7,325996.0,29.9216,29.9533,29.8029,29.8267,325996.0
2016-06-27 11:10:00,37.7,37.73,37.41,37.46,290265.0,29.8267,29.8504,29.5972,29.6368,290265.0
2016-06-27 11:20:00,37.47,37.55,37.38,37.4,202436.0,29.6447,29.708,29.5735,29.5893,202436.0
2016-06-27 11:30:00,37.4,37.41,37.13,37.24,234519.0,29.5893,29.5972,29.3757,29.4627,234519.0
2016-06-27 11:40:00,37.24,37.37,37.14,37.22,267817.0,29.4627,29.5656,29.3836,29.4469,267817.0
2016-06-27 11:50:00,37.22,37.25,37.14,37.21,155467.0,29.4469,29.4707,29.3836,29.439,155467.0
2016-06-27 12:00:00,37.21,37.27,37.1,37.13,154145.0,29.439,29.4865,29.352,29.3757,154145.0
2016-06-27 12:10:00,37.13,37.2,37.09,37.16,121288.0,29.3757,29.4311,29.3441,29.3995,121288.0
2016-06-27 12:20:00,37.15,37.27,37.14,37.19,155660.0,29.3915,29.4865,29.3836,29.4232,155660.0
2016-06-27 12:30:00,37.18,37.39,37.18,37.32,239344.0,29.4153,29.5814,29.4153,29.526,239344.0
2016-06-27 12:40:00,37.32,37.41,37.3,37.34,155611.0,29.526,29.5972,29.5102,29.5419,155611.0
2016-06-27 12:50:00,37.34,37.39,37.21,37.28,168146.0,29.5419,29.5814,29.439,29.4944,168146.0
2016-06-27 13:00:00,37.28,37.31,37.11,37.16,137196.0,29.4944,29.5181,29.3599,29.3995,137196.0
2016-06-27 13:10:00,37.15,37.17,37.05,37.08,145024.0,29.3915,29.4074,29.3124,29.3362,145024.0
2016-06-27 13:20:00,37.08,37.11,36.85,36.86,256302.0,29.3362,29.3599,29.1542,29.1621,256302.0
2016-06-27 13:30:00,36.86,37.09,36.85,36.99,202429.0,29.1621,29.3441,29.1542,29.265,202429.0
2016-06-27 13:40:00,36.99,37.07,36.92,37.01,142178.0,29.265,29.3283,29.2096,29.2808,142178.0
2016-06-27 13:50:00,37.01,37.04,36.97,37.03,106018.0,29.2808,29.3045,29.2491,29.2966,106018.0
2016-06-27 14:00:00,37.04,37.13,37.01,37.13,136692.0,29.3045,29.3757,29.2808,29.3757,136692.0
2016-06-27 14:10:00,37.14,37.31,37.13,37.3,250727.0,29.3836,29.5181,29.3757,29.5102,250727.0
2016-06-27 14:20:00,37.29,37.45,37.26,37.4,154648.0,29.5023,29.6289,29.4786,29.5893,154648.0
2016-06-27 14:30:00,37.41,37.54,37.39,37.5,178445.0,29.5972,29.7001,29.5814,29.6684,178445.0
2016-06-27 14:40:00,37.49,37.63,37.49,37.6,183326.0,29.6605,29.7713,29.6605,29.7476,183326.0
2016-06-27 14:50:00,37.59,37.67,37.51,37.66,172703.0,29.7397,29.8029,29.6764,29.795,172703.0
2016-06-27 15:00:00,37.67,37.78,37.63,37.73,167418.0,29.8029,29.89,29.7713,29.8504,167418.0
2016-06-27 15:10:00,37.73,37.75,37.67,37.75,131952.0,29.8504,29.8662,29.8029,29.8662,131952.0
2016-06-27 15:20:00,37.75,37.79,37.71,37.78,181111.0,29.8662,29.8979,29.8346,29.89,181111.0
2016-06-27 15:30:00,37.79,37.81,37.65,37.68,267426.0,29.8979,29.9137,29.7871,29.8109,267426.0
2016-06-27 15:40:00,37.69,37.71,37.62,37.66,262818.0,29.8188,29.8346,29.7634,29.795,262818.0
2016-06-27 15:50:00,37.67,37.7,37.63,37.67,434279.0,29.8029,29.8267,29.7713,29.8029,434279.0
2016-06-28 09:30:00,36.92,37.42,36.78,37.19,563807.0,29.2096,29.6052,29.0988,29.4232,563807.0
2016-06-28 09:40:00,37.18,37.33,37.12,37.24,559985.0,29.4153,29.534,29.3678,29.4627,559985.0
2016-06-28 09:50:00,37.23,37.3,36.93,37.06,704806.0,29.4548,29.5102,29.2175,29.3203,704806.0
2016-06-28 10:00:00,37.06,37.36,37.05,37.29,501451.0,29.3203,29.5577,29.3124,29.5023,501451.0
2016-06-28 10:10:00,37.28,37.33,37.12,37.22,126032.0,29.4944,29.534,29.3678,29.4469,126032.0
2016-06-28 10:20:00,37.22,37.36,37.17,37.24,169756.0,29.4469,29.5577,29.4074,29.4627,169756.0
2016-06-28 10:30:00,37.24,37.28,37.02,37.25,194471.0,29.4627,29.4944,29.2887,29.4707,194471.0
2016-06-28 10:40:00,37.24,37.33,37.17,37.26,135988.0,29.4627,29.534,29.4074,29.4786,135988.0
2016-06-28 10:50:00,37.26,37.32,37.1,37.13,155381.0,29.4786,29.526,29.352,29.3757,155381.0
2016-06-28 11:00:00,37.14,37.34,37.09,37.27,191243.0,29.3836,29.5419,29.3441,29.4865,191243.0
2016-06-28 11:10:00,37.27,37.29,37.11,37.14,152433.0,29.4865,29.5023,29.3599,29.3836,152433.0
2016-06-28 11:20:00,37.15,37.26,37.14,37.26,106360.0,29.3915,29.4786,29.3836,29.4786,106360.0
2016-06-28 11:30:00,37.26,37.52,37.21,37.52,217060.0,29.4786,29.6843,29.439,29.6843,217060.0
2016-06-28 11:40:00,37.52,37.71,37.5,37.68,113487.0,29.6843,29.8346,29.6684,29.8109,113487.0
2016-06-28 11:50:00,37.67,37.77,37.64,37.68,161577.0,29.8029,29.8821,29.7792,29.8109,161577.0
2016-06-28 12:00:00,37.68,37.76,37.6,37.75,186566.0,29.8109,29.8742,29.7476,29.8662,186566.0
2016-06-28 12:10:00,37.75,37.76,37.66,37.7,83920.0,29.8662,29.8742,29.795,29.8267,83920.0
2016-06-28 12:20:00,37.71,37.77,37.66,37.68,103243.0,29.8346,29.8821,29.795,29.8109,103243.0
2016-06-28 12:30:00,37.67,37.67,37.38,37.39,104294.0,29.8029,29.8029,29.5735,29.5814,104294.0
2016-06-28 12:40:00,37.38,37.48,37.35,37.48,78393.0,29.5735,29.6526,29.5498,29.6526,78393.0
2016-06-28 12:50:00,37.47,37.5,37.34,37.36,73704.0,29.6447,29.6684,29.5419,29.5577,73704.0
2016-06-28 13:00:00,37.36,37.45,37.3,37.3,87592.0,29.5577,29.6289,29.5102,29.5102,87592.0
2016-06-28 13:10:00,37.3,37.31,37.22,37.25,91394.0,29.5102,29.5181,29.4469,29.4707,91394.0
2016-06-28 13:20:00,37.24,37.27,37.11,37.14,119822.0,29.4627,29.4865,29.3599,29.3836,119822.0
2016-06-28 13:30:00,37.13,37.15,37.05,37.06,131454.0,29.3757,29.3915,29.3124,29.3203,131454.0
2016-06-28 13:40:00,37.05,37.1,36.99,37.06,102956.0,29.3124,29.352,29.265,29.3203,102956.0
2016-06-28 13:50:00,37.06,37.07,36.96,36.97,74838.0,29.3203,29.3283,29.2412,29.2491,74838.0
2016-06-28 14:00:00,36.95,37.02,36.93,36.99,94723.0,29.2333,29.2887,29.2175,29.265,94723.0
2016-06-28 14:10:00,36.99,37.18,36.97,37.12,94910.0,29.265,29.4153,29.2491,29.3678,94910.0
2016-06-28 14:20:00,37.12,37.17,37.0,37.01,90263.0,29.3678,29.4074,29.2729,29.2808,90263.0
2016-06-28 14:30:00,37.01,37.11,37.0,37.09,96301.0,29.2808,29.3599,29.2729,29.3441,96301.0
2016-06-28 14:40:00,37.08,37.13,37.01,37.02,132962.0,29.3362,29.3757,29.2808,29.2887,132962.0
2016-06-28 14:50:00,37.02,37.12,36.97,37.1,140035.0,29.2887,29.3678,29.2491,29.352,140035.0
2016-06-28 15:00:00,37.11,37.14,37.04,37.05,107892.0,29.3599,29.3836,29.3045,29.3124,107892.0
2016-06-28 15:10:00,37.05,37.15,37.03,37.1,116927.0,29.3124,29.3915,29.2966,29.352,116927.0
2016-06-28 15:20:00,37.11,37.15,37.06,37.09,129934.0,29.3599,29.3915,29.3203,29.3441,129934.0
2016-06-28 15:30:00,37.08,37.18,37.08,37.11,140180.0,29.3362,29.4153,29.3362,29.3599,140180.0
2016-06-28 15:40:00,37.12,37.18,37.1,37.14,225449.0,29.3678,29.4153,29.352,29.3836,225449.0
2016-06-28 15:50:00,37.14,37.16,37.1,37.16,389543.0,29.3836,29.3995,29.352,29.3995,389543.0
2016-06-29 09:30:00,37.65,37.85,37.59,37.75,286763.0,29.7871,29.9454,29.7397,29.8662,286763.0
2016-06-29 09:40:00,37.76,37.85,37.66,37.72,333134.0,29.8742,29.9454,29.795,29.8425,333134.0
2016-06-29 09:50:00,37.72,37.8,37.61,37.78,205046.0,29.8425,29.9058,29.7555,29.89,205046.0
2016-06-29 10:00:00,37.78,37.88,37.75,37.76,278782.0,29.89,29.9691,29.8662,29.8742,278782.0
2016-06-29 10:10:00,37.76,37.78,37.56,37.56,165856.0,29.8742,29.89,29.7159,29.7159,165856.0
2016-06-29 10:20:00,37.55,37.65,37.5,37.65,111494.0,29.708,29.7871,29.6684,29.7871,111494.0
2016-06-29 10:30:00,37.65,37.7,37.59,37.69,424054.0,29.7871,29.8267,29.7397,29.8188,424054.0
2016-06-29 10:40:00,37.69,37.83,37.66,37.74,328922.0,29.8188,29.9295,29.795,29.8583,328922.0
2016-06-29 10:50:00,37.73,37.85,37.71,37.8,255286.0,29.8504,29.9454,29.8346,29.9058,255286.0
2016-06-29 11:00:00,37.8,37.89,37.75,37.76,155667.0,29.9058,29.977,29.8662,29.8742,155667.0
2016-06-29 11:10:00,37.75,37.95,37.71,37.95,147380.0,29.8662,30.0245,29.8346,30.0245,147380.0
2016-06-29 11:20:00,37.95,37.96,37.86,37.87,96523.0,30.0245,30.0324,29.9533,29.9612,96523.0
2016-06-29 11:30:00,37.88,37.92,37.85,37.89,77066.0,29.9691,30.0007,29.9454,29.977,77066.0
2016-06-29 11:40:00,37.89,37.91,37.82,37.9,78258.0,29.977,29.9928,29.9216,29.9849,78258.0
2016-06-29 11:50:00,37.9,37.93,37.8,37.86,96830.0,29.9849,30.0086,29.9058,29.9533,96830.0
2016-06-29 12:00:00,37.85,37.92,37.78,37.78,85710.0,29.9454,30.0007,29.89,29.89,85710.0
2016-06-29 12:10:00,37.79,37.83,37.69,37.69,95373.0,29.8979,29.9295,29.8188,29.8188,95373.0
2016-06-29 12:20:00,37.69,37.81,37.69,37.81,201578.0,29.8188,29.9137,29.8188,29.9137,201578.0
2016-06-29 12:30:00,37.8,37.87,37.79,37.82,133649.0,29.9058,29.9612,29.8979,29.9216,133649.0
2016-06-29 12:40:00,37.82,37.87,37.76,37.78,128333.0,29.9216,29.9612,29.8742,29.89,128333.0
2016-06-29 12:50:00,37.78,37.84,37.76,37.81,63474.0,29.89,29.9374,29.8742,29.9137,63474.0
2016-06-29 13:00:00,37.8,37.85,37.78,37.8,109037.0,29.9058,29.9454,29.89,29.9058,109037.0
2016-06-29 13:10:00,37.8,37.8,37.71,37.78,85086.0,29.9058,29.9058,29.8346,29.89,85086.0
2016-06-29 13:20:00,37.77,37.82,37.75,37.77,66317.0,29.8821,29.9216,29.8662,29.8821,66317.0
2016-06-29 13:30:00,37.77,37.78,37.72,37.74,104487.0,29.8821,29.89,29.8425,29.8583,104487.0
2016-06-29 13:40:00,37.74,37.86,37.74,37.8,102930.0,29.8583,29.9533,29.8583,29.9058,102930.0
2016-06-29 13:50:00,37.81,37.88,37.8,37.86,120329.0,29.9137,29.9691,29.9058,29.9533,120329.0
2016-06-29 14:00:00,37.86,37.87,37.79,37.84,103325.0,29.9533,29.9612,29.8979,29.9374,103325.0
2016-06-29 14:10:00,37.84,37.86,37.8,37.83,77870.0,29.9374,29.9533,29.9058,29.9295,77870.0
2016-06-29 14:20:00,37.83,37.85,37.79,37.81,78191.0,29.9295,29.9454,29.8979,29.9137,78191.0
2016-06-29 14:30:00,37.81,37.87,37.76,37.86,86185.0,29.9137,29.9612,29.8742,29.9533,86185.0
2016-06-29 14:40:00,37.86,37.86,37.8,37.83,103200.0,29.9533,29.9533,29.9058,29.9295,103200.0
2016-06-29 14:50:00,37.83,37.84,37.72,37.77,130959.0,29.9295,29.9374,29.8425,29.8821,130959.0
2016-06-29 15:00:00,37.78,37.85,37.72,37.8,183128.0,29.89,29.9454,29.8425,29.9058,183128.0
2016-06-29 15:10:00,37.79,37.81,37.76,37.76,173848.0,29.8979,29.9137,29.8742,29.8742,173848.0
2016-06-29 15:20:00,37.76,37.8,37.72,37.8,191643.0,29.8742,29.9058,29.8425,29.9058,191643.0
2016-06-29 15:30:00,37.8,37.82,37.71,37.73,143496.0,29.9058,29.9216,29.8346,29.8504,143496.0
2016-06-29 15:40:00,37.73,37.77,37.62,37.63,226047.0,29.8504,29.8821,29.7634,29.7713,226047.0
2016-06-29 15:50:00,37.63,37.68,37.59,37.65,830733.0,29.7713,29.8109,29.7397,29.7871,830733.0
2016-06-30 09:30:00,38.23,38.51,38.19,38.48,494915.0,30.246,30.4675,30.2143,30.4438,494915.0
2016-06-30 09:40:00,38.47,38.49,38.01,38.15,266832.0,30.4359,30.4517,30.0719,30.1827,266832.0
2016-06-30 09:50:00,38.14,38.34,38.11,38.26,372684.0,30.1748,30.333,30.1511,30.2697,372684.0
2016-06-30 10:00:00,38.28,38.31,38.07,38.09,156774.0,30.2856,30.3093,30.1194,30.1352,156774.0
2016-06-30 10:10:00,38.09,38.11,37.83,37.99,190378.0,30.1352,30.1511,29.9295,30.0561,190378.0
2016-06-30 10:20:00,38.02,38.1,37.92,37.98,163145.0,30.0799,30.1431,30.0007,30.0482,163145.0
2016-06-30 10:30:00,37.98,38.04,37.76,37.98,189029.0,30.0482,30.0957,29.8742,30.0482,189029.0
2016-06-30 10:40:00,37.99,38.1,37.93,38.08,185553.0,30.0561,30.1431,30.0086,30.1273,185553.0
2016-06-30 10:50:00,38.07,38.42,38.07,38.42,142877.0,30.1194,30.3963,30.1194,30.3963,142877.0
2016-06-30 11:00:00,38.42,38.56,38.36,38.53,230695.0,30.3963,30.5071,30.3488,30.4833,230695.0
2016-06-30 11:10:00,38.53,38.67,38.5,38.62,185533.0,30.4833,30.5941,30.4596,30.5545,185533.0
2016-06-30 11:20:00,38.63,38.77,38.58,38.68,236315.0,30.5625,30.6732,30.5229,30.602,236315.0
2016-06-30 11:30:00,38.68,38.71,38.61,38.64,141713.0,30.602,30.6258,30.5466,30.5704,141713.0
2016-06-30 11:40:00,38.64,38.64,38.5,38.51,171166.0,30.5704,30.5704,30.4596,30.4675,171166.0
2016-06-30 11:50:00,38.52,38.6,38.41,38.46,117220.0,30.4754,30.5387,30.3884,30.428,117220.0
2016-06-30 12:00:00,38.46,38.63,38.46,38.54,126911.0,30.428,30.5625,30.428,30.4913,126911.0
2016-06-30 12:10:00,38.54,38.67,38.51,38.66,90753.0,30.4913,30.5941,30.4675,30.5862,90753.0
2016-06-30 12:20:00,38.68,38.69,38.53,38.55,126230.0,30.602,30.6099,30.4833,30.4992,126230.0
2016-06-30 12:30:00,38.55,38.6,38.45,38.59,105532.0,30.4992,30.5387,30.4201,30.5308,105532.0
2016-06-30 12:40:00,38.6,38.63,38.53,38.59,125888.0,30.5387,30.5625,30.4833,30.5308,125888.0
2016-06-30 12:50:00,38.59,38.61,38.52,38.57,95716.0,30.5308,30.5466,30.4754,30.515,95716.0
2016-06-30 13:00:00,38.56,38.67,38.56,38.64,154572.0,30.5071,30.5941,30.5071,30.5704,154572.0
2016-06-30 13:10:00,38.64,38.69,38.63,38.68,100385.0,30.5704,30.6099,30.5625,30.602,100385.0
2016-06-30 13:20:00,38.68,38.76,38.63,38.68,92674.0,30.602,30.6653,30.5625,30.602,92674.0
2016-06-30 13:30:00,38.67,38.71,38.65,38.66,103572.0,30.5941,30.6258,30.5783,30.5862,103572.0
2016-06-30 13:40:00,38.66,38.72,38.65,38.72,78984.0,30.5862,30.6337,30.5783,30.6337,78984.0
2016-06-30 13:50:00,38.72,38.86,38.7,38.85,122639.0,30.6337,30.7444,30.6178,30.7365,122639.0
2016-06-30 14:00:00,38.85,38.86,38.73,38.75,89188.0,30.7365,30.7444,30.6416,30.6574,89188.0
2016-06-30 14:10:00,38.74,38.87,38.74,38.86,79441.0,30.6495,30.7523,30.6495,30.7444,79441.0
2016-06-30 14:20:00,38.86,38.97,38.85,38.91,126726.0,30.7444,30.8315,30.7365,30.784,126726.0
2016-06-30 14:30:00,38.91,39.0,38.85,38.98,111985.0,30.784,30.8552,30.7365,30.8394,111985.0
2016-06-30 14:40:00,38.98,39.06,38.97,39.01,121094.0,30.8394,30.9027,30.8315,30.8631,121094.0
2016-06-30 14:50:00,39.01,39.1,38.99,39.01,99414.0,30.8631,30.9343,30.8473,30.8631,99414.0
2016-06-30 15:00:00,39.02,39.14,38.99,39.12,160513.0,30.871,30.9659,30.8473,30.9501,160513.0
2016-06-30 15:10:00,39.12,39.25,39.12,39.19,249048.0,30.9501,31.053,30.9501,31.0055,249048.0
2016-06-30 15:20:00,39.2,39.23,39.16,39.17,160240.0,31.0134,31.0372,30.9818,30.9897,160240.0
2016-06-30 15:30:00,39.18,39.2,39.03,39.04,291242.0,30.9976,31.0134,30.8789,30.8868,291242.0
2016-06-30 15:40:00,39.04,39.09,38.99,39.0,342002.0,30.8868,30.9264,30.8473,30.8552,342002.0
2016-06-30 15:50:00,39.0,39.12,38.99,39.11,699770.0,30.8552,30.9501,30.8473,30.9422,699770.0
2016-07-01 09:30:00,39.86,40.09,39.47,39.55,805460.0,31.5356,31.7176,31.227,31.2903,805460.0
2016-07-01 09:40:00,39.57,39.99,39.57,39.99,469880.0,31.3061,31.6384,31.3061,31.6384,469880.0
2016-07-01 09:50:00,39.99,40.14,39.87,40.09,331790.0,31.6384,31.7571,31.5435,31.7176,331790.0
2016-07-01 10:00:00,40.09,40.12,39.9,40.05,593877.0,31.7176,31.7413,31.5672,31.6859,593877.0
2016-07-01 10:10:00,40.05,40.07,39.85,39.87,268674.0,31.6859,31.7017,31.5277,31.5435,268674.0
2016-07-01 10:20:00,39.88,39.98,39.87,39.9,232307.0,31.5514,31.6305,31.5435,31.5672,232307.0
2016-07-01 10:30:00,39.9,39.94,39.77,39.8,159537.0,31.5672,31.5989,31.4644,31.4881,159537.0
2016-07-01 10:40:00,39.8,39.91,39.65,39.9,311122.0,31.4881,31.5751,31.3694,31.5672,311122.0
2016-07-01 10:50:00,39.9,39.94,39.8,39.81,177999.0,31.5672,31.5989,31.4881,31.496,177999.0
2016-07-01 11:00:00,39.81,39.82,39.55,39.55,165516.0,31.496,31.5039,31.2903,31.2903,165516.0
2016-07-01 11:10:00,39.56,39.73,39.54,39.69,173768.0,31.2982,31.4327,31.2824,31.4011,173768.0
2016-07-01 11:20:00,39.69,40.03,39.68,40.02,173928.0,31.4011,31.6701,31.3932,31.6622,173928.0
2016-07-01 11:30:00,40.01,40.14,39.93,39.95,196067.0,31.6543,31.7571,31.591,31.6068,196067.0
2016-07-01 11:40:00,39.96,40.03,39.81,39.81,131762.0,31.6147,31.6701,31.496,31.496,131762.0
2016-07-01 11:50:00,39.81,39.82,39.72,39.82,152293.0,31.496,31.5039,31.4248,31.5039,152293.0
2016-07-01 12:00:00,39.81,39.87,39.68,39.71,115104.0,31.496,31.5435,31.3932,31.4169,115104.0
2016-07-01 12:10:00,39.71,39.89,39.71,39.79,139681.0,31.4169,31.5593,31.4169,31.4802,139681.0
2016-07-01 12:20:00,39.79,39.82,39.73,39.78,98075.0,31.4802,31.5039,31.4327,31.4723,98075.0
2016-07-01 12:30:00,39.78,39.87,39.72,39.86,108233.0,31.4723,31.5435,31.4248,31.5356,108233.0
2016-07-01 12:40:00,39.86,40.0,39.83,39.96,197150.0,31.5356,31.6463,31.5118,31.6147,197150.0
2016-07-01 12:50:00,39.96,40.04,39.95,40.0,142685.0,31.6147,31.678,31.6068,31.6463,142685.0
2016-07-01 13:00:00,40.01,40.12,40.0,40.11,115665.0,31.6543,31.7413,31.6463,31.7334,115665.0
2016-07-01 13:10:00,40.11,40.15,40.07,40.1,117265.0,31.7334,31.765,31.7017,31.7255,117265.0
2016-07-01 13:20:00,40.11,40.13,40.07,40.13,98889.0,31.7334,31.7492,31.7017,31.7492,98889.0
2016-07-01 13:30:00,40.13,40.14,39.97,40.01,176711.0,31.7492,31.7571,31.6226,31.6543,176711.0
2016-07-01 13:40:00,40.01,40.07,39.94,40.01,280442.0,31.6543,31.7017,31.5989,31.6543,280442.0
2016-07-01 13:50:00,40.01,40.1,40.01,40.1,234996.0,31.6543,31.7255,31.6543,31.7255,234996.0
2016-07-01 14:00:00,40.11,40.12,39.96,40.0,209296.0,31.7334,31.7413,31.6147,31.6463,209296.0
2016-07-01 14:10:00,40.0,40.01,39.89,39.92,183095.0,31.6463,31.6543,31.5593,31.5831,183095.0
2016-07-01 14:20:00,39.93,40.01,39.91,39.95,139737.0,31.591,31.6543,31.5751,31.6068,139737.0
2016-07-01 14:30:00,39.96,40.0,39.9,39.97,122236.0,31.6147,31.6463,31.5672,31.6226,122236.0
2016-07-01 14:40:00,39.97,40.0,39.95,39.97,91323.0,31.6226,31.6463,31.6068,31.6226,91323.0
2016-07-01 14:50:00,39.97,40.12,39.96,40.11,118539.0,31.6226,31.7413,31.6147,31.7334,118539.0
2016-07-01 15:00:00,40.1,40.31,40.09,40.3,171316.0,31.7255,31.8916,31.7176,31.8837,171316.0
2016-07-01 15:10:00,40.3,40.44,40.29,40.41,186509.0,31.8837,31.9945,31.8758,31.9707,186509.0
2016-07-01 15:20:00,40.4,40.49,40.39,40.43,311919.0,31.9628,32.034,31.9549,31.9865,311919.0
2016-07-01 15:30:00,40.43,40.43,40.29,40.37,248337.0,31.9865,31.9865,31.8758,31.9391,248337.0
2016-07-01 15:40:00,40.37,40.42,40.34,40.37,240106.0,31.9391,31.9786,31.9153,31.9391,240106.0
2016-07-01 15:50:00,40.37,40.4,40.29,40.31,591643.0,31.9391,31.9628,31.8758,31.8916,591643.0
2016-07-05 09:30:00,40.98,40.99,40.56,40.76,604531.0,32.4217,32.4296,32.0894,32.2476,604531.0
2016-07-05 09:40:00,40.76,40.85,40.49,40.52,533398.0,32.2476,32.3188,32.034,32.0577,533398.0
2016-07-05 09:50:00,40.51,40.52,40.36,40.39,233825.0,32.0498,32.0577,31.9312,31.9549,233825.0
2016-07-05 10:00:00,40.38,40.42,40.19,40.25,232136.0,31.947,31.9786,31.7967,31.8441,232136.0
2016-07-05 10:10:00,40.24,40.25,40.0,40.12,213437.0,31.8362,31.8441,31.6463,31.7413,213437.0
2016-07-05 10:20:00,40.12,40.22,40.03,40.03,178705.0,31.7413,31.8204,31.6701,31.6701,178705.0
2016-07-05 10:30:00,40.03,40.1,39.73,39.75,266367.0,31.6701,31.7255,31.4327,31.4486,266367.0
2016-07-05 10:40:00,39.75,39.83,39.54,39.81,280527.0,31.4486,31.5118,31.2824,31.496,280527.0
2016-07-05 10:50:00,39.81,40.03,39.79,40.03,311253.0,31.496,31.6701,31.4802,31.6701,311253.0
2016-07-05 11:00:00,40.04,40.08,39.67,39.69,242699.0,31.678,31.7096,31.3853,31.4011,242699.0
2016-07-05 11:10:00,39.69,40.02,39.66,39.96,245165.0,31.4011,31.6622,31.3774,31.6147,245165.0
2016-07-05 11:20:00,39.97,40.19,39.93,40.17,181520.0,31.6226,31.7967,31.591,31.7808,181520.0
2016-07-05 11:30:00,40.18,40.23,40.01,40.07,172188.0,31.7888,31.8283,31.6543,31.7017,172188.0
2016-07-05 11:40:00,40.07,40.09,39.94,39.97,110408.0,31.7017,31.7176,31.5989,31.6226,110408.0
2016-07-05 11:50:00,39.96,40.1,39.89,40.07,208281.0,31.6147,31.7255,31.5593,31.7017,208281.0
2016-07-05 12:00:00,40.09,40.12,39.94,40.09,114951.0,31.7176,31.7413,31.5989,31.7176,114951.0
2016-07-05 12:10:00,40.09,40.27,40.01,40.24,253967.0,31.7176,31.86,31.6543,31.8362,253967.0
2016-07-05 12:20:00,40.24,40.38,40.17,40.31,268548.0,31.8362,31.947,31.7808,31.8916,268548.0
2016-07-05 12:30:00,40.33,40.34,40.16,40.16,80370.0,31.9074,31.9153,31.7729,31.7729,80370.0
2016-07-05 12:40:00,40.16,40.27,40.12,40.22,116458.0,31.7729,31.86,31.7413,31.8204,116458.0
2016-07-05 12:50:00,40.22,40.26,40.11,40.17,79387.0,31.8204,31.852,31.7334,31.7808,79387.0
2016-07-05 13:00:00,40.18,40.25,40.14,40.15,107643.0,31.7888,31.8441,31.7571,31.765,107643.0
2016-07-05 13:10:00,40.14,40.16,40.04,40.04,106236.0,31.7571,31.7729,31.678,31.678,106236.0
2016-07-05 13:20:00,40.04,40.2,39.98,40.17,101602.0,31.678,31.8046,31.6305,31.7808,101602.0
2016-07-05 13:30:00,40.19,40.2,40.09,40.14,131807.0,31.7967,31.8046,31.7176,31.7571,131807.0
2016-07-05 13:40:00,40.14,40.26,40.13,40.16,133888.0,31.7571,31.852,31.7492,31.7729,133888.0
2016-07-05 13:50:00,40.16,40.21,40.1,40.2,100450.0,31.7729,31.8125,31.7255,31.8046,100450.0
2016-07-05 14:00:00,40.19,40.3,40.17,40.21,124798.0,31.7967,31.8837,31.7808,31.8125,124798.0
2016-07-05 14:10:00,40.21,40.22,40.03,40.06,118874.0,31.8125,31.8204,31.6701,31.6938,118874.0
2016-07-05 14:20:00,40.05,40.07,39.97,40.06,185341.0,31.6859,31.7017,31.6226,31.6938,185341.0
2016-07-05 14:30:00,40.06,40.11,39.98,39.99,144971.0,31.6938,31.7334,31.6305,31.6384,144971.0
2016-07-05 14:40:00,39.99,40.12,39.96,39.97,99277.0,31.6384,31.7413,31.6147,31.6226,99277.0
2016-07-05 14:50:00,39.98,40.19,39.98,40.16,111244.0,31.6305,31.7967,31.6305,31.7729,111244.0
2016-07-05 15:00:00,40.14,40.27,40.14,40.17,105965.0,31.7571,31.86,31.7571,31.7808,105965.0
2016-07-05 15:10:00,40.18,40.27,40.17,40.24,110724.0,31.7888,31.86,31.7808,31.8362,110724.0
2016-07-05 15:20:00,40.24,40.36,40.21,40.32,127496.0,31.8362,31.9312,31.8125,31.8995,127496.0
2016-07-05 15:30:00,40.32,40.38,40.28,40.35,178175.0,31.8995,31.947,31.8679,31.9233,178175.0
2016-07-05 15:40:00,40.36,40.43,40.32,40.34,184278.0,31.9312,31.9865,31.8995,31.9153,184278.0
2016-07-05 15:50:00,40.35,40.4,40.32,40.36,339984.0,31.9233,31.9628,31.8995,31.9312,339984.0
2016-07-06 09:30:00,41.02,41.34,40.88,40.98,620406.0,32.4533,32.7065,32.3426,32.4217,620406.0
2016-07-06 09:40:00,40.99,41.02,40.52,40.85,369744.0,32.4296,32.4533,32.0577,32.3188,369744.0
2016-07-06 09:50:00,40.84,40.88,40.73,40.85,496184.0,32.3109,32.3426,32.2239,32.3188,496184.0
2016-07-06 10:00:00,40.86,40.99,40.7,40.82,576252.0,32.3267,32.4296,32.2002,32.2951,576252.0
2016-07-06 10:10:00,40.83,41.19,40.79,41.18,485324.0,32.303,32.5878,32.2714,32.5799,485324.0
2016-07-06 10:20:00,41.18,41.2,41.01,41.13,279788.0,32.5799,32.5957,32.4454,32.5404,279788.0
2016-07-06 10:30:00,41.12,41.43,41.08,41.26,303018.0,32.5324,32.7777,32.5008,32.6432,303018.0
2016-07-06 10:40:00,41.27,41.29,41.14,41.18,336785.0,32.6511,32.6669,32.5483,32.5799,336785.0
2016-07-06 10:50:00,41.18,41.25,41.09,41.25,314920.0,32.5799,32.6353,32.5087,32.6353,314920.0
2016-07-06 11:00:00,41.25,41.3,40.84,40.87,350513.0,32.6353,32.6749,32.3109,32.3347,350513.0
2016-07-06 11:10:00,40.88,41.15,40.87,41.02,214672.0,32.3426,32.5562,32.3347,32.4533,214672.0
2016-07-06 11:20:00,41.03,41.03,40.88,40.98,224603.0,32.4612,32.4612,32.3426,32.4217,224603.0
2016-07-06 11:30:00,40.98,41.07,40.95,41.04,130789.0,32.4217,32.4929,32.3979,32.4692,130789.0
2016-07-06 11:40:00,41.04,41.11,40.97,41.0,261086.0,32.4692,32.5245,32.4138,32.4375,261086.0
2016-07-06 11:50:00,41.0,41.0,40.82,40.95,151596.0,32.4375,32.4375,32.2951,32.3979,151596.0
2016-07-06 12:00:00,40.94,40.96,40.81,40.93,235405.0,32.39,32.4059,32.2872,32.3821,235405.0
2016-07-06 12:10:00,40.93,41.04,40.89,40.94,132218.0,32.3821,32.4692,32.3505,32.39,132218.0
2016-07-06 12:20:00,40.93,41.12,40.92,41.08,128098.0,32.3821,32.5324,32.3742,32.5008,128098.0
2016-07-06 12:30:00,41.07,41.16,41.05,41.11,101221.0,32.4929,32.5641,32.4771,32.5245,101221.0
2016-07-06 12:40:00,41.11,41.19,41.08,41.16,98437.0,32.5245,32.5878,32.5008,32.5641,98437.0
2016-07-06 12:50:00,41.16,41.22,41.13,41.2,82097.0,32.5641,32.6116,32.5404,32.5957,82097.0
2016-07-06 13:00:00,41.19,41.28,41.13,41.23,126079.0,32.5878,32.659,32.5404,32.6195,126079.0
2016-07-06 13:10:00,41.23,41.34,41.15,41.29,110108.0,32.6195,32.7065,32.5562,32.6669,110108.0
2016-07-06 13:20:00,41.29,41.32,41.14,41.23,127537.0,32.6669,32.6907,32.5483,32.6195,127537.0
2016-07-06 13:30:00,41.24,41.27,41.19,41.23,108303.0,32.6274,32.6511,32.5878,32.6195,108303.0
2016-07-06 13:40:00,41.23,41.28,41.2,41.24,124499.0,32.6195,32.659,32.5957,32.6274,124499.0
2016-07-06 13:50:00,41.24,41.34,41.21,41.32,114042.0,32.6274,32.7065,32.6036,32.6907,114042.0
2016-07-06 14:00:00,41.32,41.41,41.09,41.14,184961.0,32.6907,32.7619,32.5087,32.5483,184961.0
2016-07-06 14:10:00,41.14,41.2,41.06,41.09,153648.0,32.5483,32.5957,32.485,32.5087,153648.0
2016-07-06 14:20:00,41.09,41.16,41.0,41.11,125622.0,32.5087,32.5641,32.4375,32.5245,125622.0
2016-07-06 14:30:00,41.12,41.2,40.88,41.03,249867.0,32.5324,32.5957,32.3426,32.4612,249867.0
2016-07-06 14:40:00,41.03,41.1,40.93,40.96,195147.0,32.4612,32.5166,32.3821,32.4059,195147.0
2016-07-06 14:50:00,40.96,41.12,40.9,41.09,124945.0,32.4059,32.5324,32.3584,32.5087,124945.0
2016-07-06 15:00:00,41.09,41.18,41.07,41.13,107482.0,32.5087,32.5799,32.4929,32.5404,107482.0
2016-07-06 15:10:00,41.13,41.28,41.09,41.28,138365.0,32.5404,32.659,32.5087,32.659,138365.0
2016-07-06 15:20:00,41.28,41.32,41.19,41.31,196679.0,32.659,32.6907,32.5878,32.6828,196679.0
2016-07-06 15:30:00,41.31,41.4,41.25,41.4,229032.0,32.6828,32.754,32.6353,32.754,229032.0
2016-07-06 15:40:00,41.4,41.42,41.27,41.29,323178.0,32.754,32.7698,32.6511,32.6669,323178.0
2016-07-06 15:50:00,41.29,41.46,41.26,41.42,788850.0,32.6669,32.8014,32.6432,32.7698,788850.0
2016-07-07 09:30:00,40.79,40.84,40.25,40.29,415886.0,32.2714,32.3109,31.8441,31.8758,415886.0
2016-07-07 09:40:00,40.3,40.61,40.28,40.32,471516.0,31.8837,32.129,31.8679,31.8995,471516.0
2016-07-07 09:50:00,40.32,40.52,40.31,40.42,236366.0,31.8995,32.0577,31.8916,31.9786,236366.0
2016-07-07 10:00:00,40.42,40.57,40.38,40.45,322617.0,31.9786,32.0973,31.947,32.0024,322617.0
2016-07-07 10:10:00,40.45,40.45,40.27,40.35,280335.0,32.0024,32.0024,31.86,31.9233,280335.0
2016-07-07 10:20:00,40.35,40.42,40.28,40.32,296585.0,31.9233,31.9786,31.8679,31.8995,296585.0
2016-07-07 10:30:00,40.32,40.36,40.26,40.27,256133.0,31.8995,31.9312,31.852,31.86,256133.0
2016-07-07 10:40:00,40.26,40.43,40.24,40.41,483951.0,31.852,31.9865,31.8362,31.9707,483951.0
2016-07-07 10:50:00,40.41,40.57,40.36,40.53,159649.0,31.9707,32.0973,31.9312,32.0657,159649.0
2016-07-07 11:00:00,40.53,40.55,40.36,40.51,247428.0,32.0657,32.0815,31.9312,32.0498,247428.0
2016-07-07 11:10:00,40.51,40.56,40.4,40.43,105391.0,32.0498,32.0894,31.9628,31.9865,105391.0
2016-07-07 11:20:00,40.43,40.47,40.33,40.36,145515.0,31.9865,32.0182,31.9074,31.9312,145515.0
2016-07-07 11:30:00,40.35,40.38,40.27,40.35,143301.0,31.9233,31.947,31.86,31.9233,143301.0
2016-07-07 11:40:00,40.35,40.54,40.33,40.46,110652.0,31.9233,32.0736,31.9074,32.0103,110652.0
2016-07-07 11:50:00,40.45,40.49,40.37,40.38,98534.0,32.0024,32.034,31.9391,31.947,98534.0
2016-07-07 12:00:00,40.38,40.53,40.38,40.48,103347.0,31.947,32.0657,31.947,32.0261,103347.0
2016-07-07 12:10:00,40.49,40.65,40.47,40.62,113278.0,32.034,32.1606,32.0182,32.1369,113278.0
2016-07-07 12:20:00,40.63,40.85,40.61,40.83,123415.0,32.1448,32.3188,32.129,32.303,123415.0
2016-07-07 12:30:00,40.83,41.02,40.82,40.99,177638.0,32.303,32.4533,32.2951,32.4296,177638.0
2016-07-07 12:40:00,40.99,41.2,40.97,41.18,150949.0,32.4296,32.5957,32.4138,32.5799,150949.0
2016-07-07 12:50:00,41.18,41.27,41.08,41.08,168673.0,32.5799,32.6511,32.5008,32.5008,168673.0
2016-07-07 13:00:00,41.09,41.17,41.05,41.12,90966.0,32.5087,32.572,32.4771,32.5324,90966.0
2016-07-07 13:10:00,41.13,41.18,41.02,41.12,98148.0,32.5404,32.5799,32.4533,32.5324,98148.0
2016-07-07 13:20:00,41.12,41.14,40.93,40.94,87608.0,32.5324,32.5483,32.3821,32.39,87608.0
2016-07-07 13:30:00,40.95,41.0,40.87,40.89,61305.0,32.3979,32.4375,32.3347,32.3505,61305.0
2016-07-07 13:40:00,40.88,40.94,40.76,40.76,110191.0,32.3426,32.39,32.2476,32.2476,110191.0
2016-07-07 13:50:00,40.76,40.86,40.73,40.78,80188.0,32.2476,32.3267,32.2239,32.2635,80188.0
2016-07-07 14:00:00,40.78,40.94,40.76,40.84,89549.0,32.2635,32.39,32.2476,32.3109,89549.0
2016-07-07 14:10:00,40.84,40.89,40.77,40.78,97322.0,32.3109,32.3505,32.2555,32.2635,97322.0
2016-07-07 14:20:00,40.79,40.79,40.71,40.76,109736.0,32.2714,32.2714,32.2081,32.2476,109736.0
2016-07-07 14:30:00,40.77,40.79,40.73,40.77,133820.0,32.2555,32.2714,32.2239,32.2555,133820.0
2016-07-07 14:40:00,40.77,40.84,40.74,40.76,92591.0,32.2555,32.3109,32.2318,32.2476,92591.0
2016-07-07 14:50:00,40.75,40.82,40.73,40.76,110925.0,32.2397,32.2951,32.2239,32.2476,110925.0
2016-07-07 15:00:00,40.75,40.83,40.69,40.71,173733.0,32.2397,32.303,32.1922,32.2081,173733.0
2016-07-07 15:10:00,40.71,40.79,40.68,40.71,86095.0,32.2081,32.2714,32.1843,32.2081,86095.0
2016-07-07 15:20:00,40.72,40.79,40.65,40.78,129907.0,32.216,32.2714,32.1606,32.2635,129907.0
2016-07-07 15:30:00,40.78,40.87,40.77,40.77,318381.0,32.2635,32.3347,32.2555,32.2555,318381.0
2016-07-07 15:40:00,40.77,40.92,40.77,40.91,381872.0,32.2555,32.3742,32.2555,32.3663,381872.0
2016-07-07 15:50:00,40.9,40.99,40.9,40.96,886445.0,32.3584,32.4296,32.3584,32.4059,886445.0
2016-07-08 09:30:00,40.72,41.39,40.72,41.25,417931.0,32.216,32.7461,32.216,32.6353,417931.0
2016-07-08 09:40:00,41.22,41.23,40.54,40.6,381449.0,32.6116,32.6195,32.0736,32.121,381449.0
2016-07-08 09:50:00,40.59,40.59,40.2,40.28,316349.0,32.1131,32.1131,31.8046,31.8679,316349.0
2016-07-08 10:00:00,40.28,40.41,40.25,40.38,279680.0,31.8679,31.9707,31.8441,31.947,279680.0
2016-07-08 10:10:00,40.38,40.71,40.35,40.69,370853.0,31.947,32.2081,31.9233,32.1922,370853.0
2016-07-08 10:20:00,40.69,40.77,40.57,40.63,228231.0,32.1922,32.2555,32.0973,32.1448,228231.0
2016-07-08 10:30:00,40.63,40.9,40.54,40.9,130558.0,32.1448,32.3584,32.0736,32.3584,130558.0
2016-07-08 10:40:00,40.89,40.91,40.57,40.6,187935.0,32.3505,32.3663,32.0973,32.121,187935.0
2016-07-08 10:50:00,40.6,40.73,40.5,40.68,294555.0,32.121,32.2239,32.0419,32.1843,294555.0
2016-07-08 11:00:00,40.68,40.7,40.55,40.66,139110.0,32.1843,32.2002,32.0815,32.1685,139110.0
2016-07-08 11:10:00,40.65,40.65,40.48,40.5,275072.0,32.1606,32.1606,32.0261,32.0419,275072.0
2016-07-08 11:20:00,40.5,40.55,40.37,40.41,117926.0,32.0419,32.0815,31.9391,31.9707,117926.0
2016-07-08 11:30:00,40.4,40.57,40.39,40.56,135596.0,31.9628,32.0973,31.9549,32.0894,135596.0
2016-07-08 11:40:00,40.57,40.62,40.47,40.47,206628.0,32.0973,32.1369,32.0182,32.0182,206628.0
2016-07-08 11:50:00,40.48,40.55,40.45,40.55,110518.0,32.0261,32.0815,32.0024,32.0815,110518.0
2016-07-08 12:00:00,40.55,40.57,40.35,40.36,224704.0,32.0815,32.0973,31.9233,31.9312,224704.0
2016-07-08 12:10:00,40.37,40.4,40.28,40.4,152471.0,31.9391,31.9628,31.8679,31.9628,152471.0
2016-07-08 12:20:00,40.4,40.53,40.39,40.52,128853.0,31.9628,32.0657,31.9549,32.0577,128853.0
2016-07-08 12:30:00,40.53,40.71,40.51,40.68,68596.0,32.0657,32.2081,32.0498,32.1843,68596.0
2016-07-08 12:40:00,40.69,40.76,40.65,40.69,190513.0,32.1922,32.2476,32.1606,32.1922,190513.0
2016-07-08 12:50:00,40.7,40.72,40.64,40.67,167241.0,32.2002,32.216,32.1527,32.1764,167241.0
2016-07-08 13:00:00,40.67,40.91,40.67,40.91,200446.0,32.1764,32.3663,32.1764,32.3663,200446.0
2016-07-08 13:10:00,40.91,40.96,40.79,40.8,169766.0,32.3663,32.4059,32.2714,32.2793,169766.0
2016-07-08 13:20:00,40.8,40.85,40.69,40.7,286618.0,32.2793,32.3188,32.1922,32.2002,286618.0
2016-07-08 13:30:00,40.7,40.72,40.65,40.69,290776.0,32.2002,32.216,32.1606,32.1922,290776.0
2016-07-08 13:40:00,40.68,40.74,40.61,40.69,144821.0,32.1843,32.2318,32.129,32.1922,144821.0
2016-07-08 13:50:00,40.7,40.72,40.65,40.68,303118.0,32.2002,32.216,32.1606,32.1843,303118.0
2016-07-08 14:00:00,40.68,40.79,40.56,40.74,352830.0,32.1843,32.2714,32.0894,32.2318,352830.0
2016-07-08 14:10:00,40.75,40.77,40.59,40.67,150918.0,32.2397,32.2555,32.1131,32.1764,150918.0
2016-07-08 14:20:00,40.67,40.76,40.66,40.76,433782.0,32.1764,32.2476,32.1685,32.2476,433782.0
2016-07-08 14:30:00,40.76,40.84,40.69,40.84,237356.0,32.2476,32.3109,32.1922,32.3109,237356.0
2016-07-08 14:40:00,40.84,40.87,40.76,40.87,173544.0,32.3109,32.3347,32.2476,32.3347,173544.0
2016-07-08 14:50:00,40.88,40.99,40.84,40.98,197180.0,32.3426,32.4296,32.3109,32.4217,197180.0
2016-07-08 15:00:00,40.98,41.08,40.96,41.05,292980.0,32.4217,32.5008,32.4059,32.4771,292980.0
2016-07-08 15:10:00,41.05,41.12,41.03,41.05,193701.0,32.4771,32.5324,32.4612,32.4771,193701.0
2016-07-08 15:20:00,41.05,41.14,41.02,41.05,163816.0,32.4771,32.5483,32.4533,32.4771,163816.0
2016-07-08 15:30:00,41.05,41.17,41.03,41.14,243464.0,32.4771,32.572,32.4612,32.5483,243464.0
2016-07-08 15:40:00,41.13,41.19,41.1,41.12,229461.0,32.5404,32.5878,32.5166,32.5324,229461.0
2016-07-08 15:50:00,41.12,41.2,41.1,41.13,421004.0,32.5324,32.5957,32.5166,32.5404,421004.0
2016-07-11 09:30:00,40.65,40.95,40.45,40.68,342487.0,32.1606,32.3979,32.0024,32.1843,342487.0
2016-07-11 09:40:00,40.67,40.96,40.67,40.81,151018.0,32.1764,32.4059,32.1764,32.2872,151018.0
2016-07-11 09:50:00,40.82,40.87,40.69,40.76,269719.0,32.2951,32.3347,32.1922,32.2476,269719.0
2016-07-11 10:00:00,40.75,40.85,40.69,40.72,318570.0,32.2397,32.3188,32.1922,32.216,318570.0
2016-07-11 10:10:00,40.73,40.89,40.56,40.59,203984.0,32.2239,32.3505,32.0894,32.1131,203984.0
2016-07-11 10:20:00,40.59,40.66,40.5,40.56,112545.0,32.1131,32.1685,32.0419,32.0894,112545.0
2016-07-11 10:30:00,40.55,40.79,40.55,40.79,141645.0,32.0815,32.2714,32.0815,32.2714,141645.0
2016-07-11 10:40:00,40.78,40.94,40.74,40.85,101869.0,32.2635,32.39,32.2318,32.3188,101869.0
2016-07-11 10:50:00,40.84,41.02,40.83,41.02,125215.0,32.3109,32.4533,32.303,32.4533,125215.0
2016-07-11 11:00:00,41.03,41.06,40.81,40.82,128261.0,32.4612,32.485,32.2872,32.2951,128261.0
2016-07-11 11:10:00,40.83,40.95,40.81,40.87,100542.0,32.303,32.3979,32.2872,32.3347,100542.0
2016-07-11 11:20:00,40.85,40.88,40.78,40.8,94535.0,32.3188,32.3426,32.2635,32.2793,94535.0
2016-07-11 11:30:00,40.8,40.83,40.58,40.6,129611.0,32.2793,32.303,32.1052,32.121,129611.0
2016-07-11 11:40:00,40.59,40.79,40.58,40.72,175588.0,32.1131,32.2714,32.1052,32.216,175588.0
2016-07-11 11:50:00,40.72,40.75,40.65,40.7,193550.0,32.216,32.2397,32.1606,32.2002,193550.0
2016-07-11 12:00:00,40.7,40.74,40.61,40.69,71906.0,32.2002,32.2318,32.129,32.1922,71906.0
2016-07-11 12:10:00,40.69,40.74,40.62,40.63,69931.0,32.1922,32.2318,32.1369,32.1448,69931.0
2016-07-11 12:20:00,40.64,40.75,40.63,40.7,82444.0,32.1527,32.2397,32.1448,32.2002,82444.0
2016-07-11 12:30:00,40.71,40.73,40.69,40.72,67327.0,32.2081,32.2239,32.1922,32.216,67327.0
2016-07-11 12:40:00,40.72,40.74,40.66,40.71,204052.0,32.216,32.2318,32.1685,32.2081,204052.0
2016-07-11 12:50:00,40.72,40.73,40.68,40.72,115481.0,32.216,32.2239,32.1843,32.216,115481.0
2016-07-11 13:00:00,40.71,40.72,40.66,40.7,91759.0,32.2081,32.216,32.1685,32.2002,91759.0
2016-07-11 13:10:00,40.7,40.7,40.56,40.56,189354.0,32.2002,32.2002,32.0894,32.0894,189354.0
2016-07-11 13:20:00,40.57,40.57,40.5,40.51,119434.0,32.0973,32.0973,32.0419,32.0498,119434.0
2016-07-11 13:30:00,40.51,40.55,40.38,40.39,134334.0,32.0498,32.0815,31.947,31.9549,134334.0
2016-07-11 13:40:00,40.39,40.56,40.37,40.53,74098.0,31.9549,32.0894,31.9391,32.0657,74098.0
2016-07-11 13:50:00,40.53,40.61,40.52,40.58,84437.0,32.0657,32.129,32.0577,32.1052,84437.0
2016-07-11 14:00:00,40.57,40.68,40.53,40.65,94819.0,32.0973,32.1843,32.0657,32.1606,94819.0
2016-07-11 14:10:00,40.65,40.73,40.64,40.72,86627.0,32.1606,32.2239,32.1527,32.216,86627.0
2016-07-11 14:20:00,40.72,40.77,40.66,40.72,91648.0,32.216,32.2555,32.1685,32.216,91648.0
2016-07-11 14:30:00,40.72,40.74,40.68,40.71,96772.0,32.216,32.2318,32.1843,32.2081,96772.0
2016-07-11 14:40:00,40.7,40.73,40.66,40.69,75902.0,32.2002,32.2239,32.1685,32.1922,75902.0
2016-07-11 14:50:00,40.7,40.74,40.62,40.72,104061.0,32.2002,32.2318,32.1369,32.216,104061.0
2016-07-11 15:00:00,40.71,40.76,40.68,40.71,117404.0,32.2081,32.2476,32.1843,32.2081,117404.0
2016-07-11 15:10:00,40.71,40.73,40.67,40.71,139616.0,32.2081,32.2239,32.1764,32.2081,139616.0
2016-07-11 15:20:00,40.72,40.79,40.69,40.77,129721.0,32.216,32.2714,32.1922,32.2555,129721.0
2016-07-11 15:30:00,40.77,40.97,40.75,40.94,196652.0,32.2555,32.4138,32.2397,32.39,196652.0
2016-07-11 15:40:00,40.94,41.09,40.93,40.98,272610.0,32.39,32.5087,32.3821,32.4217,272610.0
2016-07-11 15:50:00,40.98,41.06,40.96,41.05,496138.0,32.4217,32.485,32.4059,32.4771,496138.0
2016-07-12 09:30:00,40.67,40.72,40.11,40.16,493171.0,32.1764,32.216,31.7334,31.7729,493171.0
2016-07-12 09:40:00,40.17,40.35,40.05,40.28,382378.0,31.7808,31.9233,31.6859,31.8679,382378.0
2016-07-12 09:50:00,40.29,40.4,40.08,40.14,300012.0,31.8758,31.9628,31.7096,31.7571,300012.0
2016-07-12 10:00:00,40.14,40.28,40.05,40.25,259661.0,31.7571,31.8679,31.6859,31.8441,259661.0
2016-07-12 10:10:00,40.25,40.45,40.23,40.36,219452.0,31.8441,32.0024,31.8283,31.9312,219452.0
2016-07-12 10:20:00,40.36,40.67,40.34,40.63,189191.0,31.9312,32.1764,31.9153,32.1448,189191.0
2016-07-12 10:30:00,40.63,40.83,40.62,40.75,152780.0,32.1448,32.303,32.1369,32.2397,152780.0
2016-07-12 10:40:00,40.75,40.79,40.66,40.67,176402.0,32.2397,32.2714,32.1685,32.1764,176402.0
2016-07-12 10:50:00,40.68,40.91,40.66,40.89,165563.0,32.1843,32.3663,32.1685,32.3505,165563.0
2016-07-12 11:00:00,40.89,40.95,40.85,40.91,119960.0,32.3505,32.3979,32.3188,32.3663,119960.0
2016-07-12 11:10:00,40.91,40.92,40.87,40.91,117829.0,32.3663,32.3742,32.3347,32.3663,117829.0
2016-07-12 11:20:00,40.91,40.95,40.69,40.8,201532.0,32.3663,32.3979,32.1922,32.2793,201532.0
2016-07-12 11:30:00,40.79,40.92,40.77,40.91,119502.0,32.2714,32.3742,32.2555,32.3663,119502.0
2016-07-12 11:40:00,40.92,40.95,40.73,40.78,225669.0,32.3742,32.3979,32.2239,32.2635,225669.0
2016-07-12 11:50:00,40.78,40.92,40.71,40.9,133311.0,32.2635,32.3742,32.2081,32.3584,133311.0
2016-07-12 12:00:00,40.9,40.95,40.78,40.79,166257.0,32.3584,32.3979,32.2635,32.2714,166257.0
2016-07-12 12:10:00,40.78,40.82,40.69,40.71,139328.0,32.2635,32.2951,32.1922,32.2081,139328.0
2016-07-12 12:20:00,40.71,40.71,40.46,40.54,211235.0,32.2081,32.2081,32.0103,32.0736,211235.0
2016-07-12 12:30:00,40.53,40.56,40.44,40.52,149406.0,32.0657,32.0894,31.9945,32.0577,149406.0
2016-07-12 12:40:00,40.52,40.6,40.49,40.5,131634.0,32.0577,32.121,32.034,32.0419,131634.0
2016-07-12 12:50:00,40.5,40.55,40.41,40.54,136061.0,32.0419,32.0815,31.9707,32.0736,136061.0
2016-07-12 13:00:00,40.54,40.54,40.47,40.54,77655.0,32.0736,32.0736,32.0182,32.0736,77655.0
2016-07-12 13:10:00,40.54,40.61,40.48,40.5,122830.0,32.0736,32.129,32.0261,32.0419,122830.0
2016-07-12 13:20:00,40.51,40.58,40.51,40.58,61230.0,32.0498,32.1052,32.0498,32.1052,61230.0
2016-07-12 13:30:00,40.57,40.58,40.4,40.51,130371.0,32.0973,32.1052,31.9628,32.0498,130371.0
2016-07-12 13:40:00,40.5,40.6,40.49,40.57,115722.0,32.0419,32.121,32.034,32.0973,115722.0
2016-07-12 13:50:00,40.58,40.61,40.55,40.58,92452.0,32.1052,32.129,32.0815,32.1052,92452.0
2016-07-12 14:00:00,40.58,40.6,40.54,40.56,182950.0,32.1052,32.121,32.0736,32.0894,182950.0
2016-07-12 14:10:00,40.56,40.69,40.55,40.61,142250.0,32.0894,32.1922,32.0815,32.129,142250.0
2016-07-12 14:20:00,40.61,40.66,40.55,40.57,146318.0,32.129,32.1685,32.0815,32.0973,146318.0
2016-07-12 14:30:00,40.56,40.59,40.43,40.43,308819.0,32.0894,32.1131,31.9865,31.9865,308819.0
2016-07-12 14:40:00,40.42,40.52,40.37,40.51,322442.0,31.9786,32.0577,31.9391,32.0498,322442.0
2016-07-12 14:50:00,40.51,40.52,40.4,40.4,232494.0,32.0498,32.0577,31.9628,31.9628,232494.0
2016-07-12 15:00:00,40.4,40.41,40.18,40.18,237621.0,31.9628,31.9707,31.7888,31.7888,237621.0
2016-07-12 15:10:00,40.19,40.24,40.15,40.22,146916.0,31.7967,31.8362,31.765,31.8204,146916.0
2016-07-12 15:20:00,40.23,40.27,40.19,40.21,189524.0,31.8283,31.86,31.7967,31.8125,189524.0
2016-07-12 15:30:00,40.21,40.29,40.18,40.21,276311.0,31.8125,31.8758,31.7888,31.8125,276311.0
2016-07-12 15:40:00,40.22,40.22,40.01,40.07,572029.0,31.8204,31.8204,31.6543,31.7017,572029.0
2016-07-12 15:50:00,40.07,40.1,39.91,39.94,984912.0,31.7017,31.7255,31.5751,31.5989,984912.0
2016-07-13 09:30:00,40.69,40.96,40.57,40.94,378101.0,32.1922,32.4059,32.0973,32.39,378101.0
2016-07-13 09:40:00,40.95,41.25,40.9,41.25,476198.0,32.3979,32.6353,32.3584,32.6353,476198.0
2016-07-13 09:50:00,41.25,41.27,41.01,41.13,211127.0,32.6353,32.6511,32.4454,32.5404,211127.0
2016-07-13 10:00:00,41.14,41.18,40.94,41.01,177401.0,32.5483,32.5799,32.39,32.4454,177401.0
2016-07-13 10:10:00,41.02,41.11,40.93,41.0,302732.0,32.4533,32.5245,32.3821,32.4375,302732.0
2016-07-13 10:20:00,41.0,41.09,40.96,40.98,135918.0,32.4375,32.5087,32.4059,32.4217,135918.0
2016-07-13 10:30:00,40.98,41.04,40.84,40.89,166577.0,32.4217,32.4692,32.3109,32.3505,166577.0
2016-07-13 10:40:00,40.9,40.98,40.71,40.72,185243.0,32.3584,32.4217,32.2081,32.216,185243.0
2016-07-13 10:50:00,40.72,40.96,40.72,40.88,133033.0,32.216,32.4059,32.216,32.3426,133033.0
2016-07-13 11:00:00,40.88,41.02,40.84,40.99,356811.0,32.3426,32.4533,32.3109,32.4296,356811.0
2016-07-13 11:10:00,40.99,41.01,40.86,40.94,161762.0,32.4296,32.4454,32.3267,32.39,161762.0
2016-07-13 11:20:00,40.95,41.04,40.93,40.94,121316.0,32.3979,32.4692,32.3821,32.39,121316.0
2016-07-13 11:30:00,40.94,40.97,40.89,40.96,159322.0,32.39,32.4138,32.3505,32.4059,159322.0
2016-07-13 11:40:00,40.96,41.0,40.89,40.92,89703.0,32.4059,32.4375,32.3505,32.3742,89703.0
2016-07-13 11:50:00,40.92,40.96,40.8,40.83,162373.0,32.3742,32.4059,32.2793,32.303,162373.0
2016-07-13 12:00:00,40.83,40.84,40.74,40.83,92231.0,32.303,32.3109,32.2318,32.303,92231.0
2016-07-13 12:10:00,40.84,40.94,40.84,40.94,108406.0,32.3109,32.39,32.3109,32.39,108406.0
2016-07-13 12:20:00,40.93,40.95,40.87,40.93,216612.0,32.3821,32.3979,32.3347,32.3821,216612.0
2016-07-13 12:30:00,40.94,40.94,40.83,40.86,165617.0,32.39,32.39,32.303,32.3267,165617.0
2016-07-13 12:40:00,40.87,40.88,40.79,40.83,94751.0,32.3347,32.3426,32.2714,32.303,94751.0
2016-07-13 12:50:00,40.82,40.84,40.78,40.79,99874.0,32.2951,32.3109,32.2635,32.2714,99874.0
2016-07-13 13:00:00,40.8,40.84,40.76,40.84,146496.0,32.2793,32.3109,32.2476,32.3109,146496.0
2016-07-13 13:10:00,40.84,40.96,40.84,40.94,204507.0,32.3109,32.4059,32.3109,32.39,204507.0
2016-07-13 13:20:00,40.94,41.0,40.93,40.98,143139.0,32.39,32.4375,32.3821,32.4217,143139.0
2016-07-13 13:30:00,40.98,40.99,40.89,40.89,161188.0,32.4217,32.4296,32.3505,32.3505,161188.0
2016-07-13 13:40:00,40.9,40.94,40.85,40.93,77486.0,32.3584,32.39,32.3188,32.3821,77486.0
2016-07-13 13:50:00,40.93,41.01,40.92,41.0,211078.0,32.3821,32.4454,32.3742,32.4375,211078.0
2016-07-13 14:00:00,41.0,41.03,40.93,40.94,168667.0,32.4375,32.4612,32.3821,32.39,168667.0
2016-07-13 14:10:00,40.94,40.94,40.86,40.93,149813.0,32.39,32.39,32.3267,32.3821,149813.0
2016-07-13 14:20:00,40.93,40.97,40.91,40.97,91760.0,32.3821,32.4138,32.3663,32.4138,91760.0
2016-07-13 14:30:00,40.97,41.02,40.95,41.0,90210.0,32.4138,32.4533,32.3979,32.4375,90210.0
2016-07-13 14:40:00,41.0,41.06,40.94,40.97,233464.0,32.4375,32.485,32.39,32.4138,233464.0
2016-07-13 14:50:00,40.97,40.99,40.9,40.94,274238.0,32.4138,32.4296,32.3584,32.39,274238.0
2016-07-13 15:00:00,40.93,40.95,40.86,40.87,205243.0,32.3821,32.3979,32.3267,32.3347,205243.0
2016-07-13 15:10:00,40.87,40.91,40.87,40.9,156179.0,32.3347,32.3663,32.3347,32.3584,156179.0
2016-07-13 15:20:00,40.91,40.91,40.87,40.9,138980.0,32.3663,32.3663,32.3347,32.3584,138980.0
2016-07-13 15:30:00,40.9,40.91,40.84,40.86,206752.0,32.3584,32.3663,32.3109,32.3267,206752.0
2016-07-13 15:40:00,40.85,40.92,40.84,40.9,346604.0,32.3188,32.3742,32.3109,32.3584,346604.0
2016-07-13 15:50:00,40.89,40.9,40.82,40.88,448250.0,32.3505,32.3584,32.2951,32.3426,448250.0
2016-07-14 09:30:00,40.16,40.47,39.99,40.32,600304.0,31.7729,32.0182,31.6384,31.8995,600304.0
2016-07-14 09:40:00,40.32,40.38,39.93,40.03,262154.0,31.8995,31.947,31.591,31.6701,262154.0
2016-07-14 09:50:00,40.03,40.26,39.93,40.23,190645.0,31.6701,31.852,31.591,31.8283,190645.0
2016-07-14 10:00:00,40.22,40.46,40.16,40.34,201525.0,31.8204,32.0103,31.7729,31.9153,201525.0
2016-07-14 10:10:00,40.33,40.38,40.26,40.3,85297.0,31.9074,31.947,31.852,31.8837,85297.0
2016-07-14 10:20:00,40.31,40.63,40.31,40.59,162237.0,31.8916,32.1448,31.8916,32.1131,162237.0
2016-07-14 10:30:00,40.59,40.61,40.5,40.53,282682.0,32.1131,32.129,32.0419,32.0657,282682.0
2016-07-14 10:40:00,40.54,40.9,40.53,40.78,345375.0,32.0736,32.3584,32.0657,32.2635,345375.0
2016-07-14 10:50:00,40.78,40.9,40.73,40.79,89844.0,32.2635,32.3584,32.2239,32.2714,89844.0
2016-07-14 11:00:00,40.79,40.8,40.53,40.57,142084.0,32.2714,32.2793,32.0657,32.0973,142084.0
2016-07-14 11:10:00,40.57,40.83,40.57,40.82,129511.0,32.0973,32.303,32.0973,32.2951,129511.0
2016-07-14 11:20:00,40.81,40.98,40.77,40.91,138771.0,32.2872,32.4217,32.2555,32.3663,138771.0
2016-07-14 11:30:00,40.92,41.05,40.91,40.97,121906.0,32.3742,32.4771,32.3663,32.4138,121906.0
2016-07-14 11:40:00,40.97,40.97,40.82,40.95,138207.0,32.4138,32.4138,32.2951,32.3979,138207.0
2016-07-14 11:50:00,40.95,41.02,40.91,40.94,83222.0,32.3979,32.4533,32.3663,32.39,83222.0
2016-07-14 12:00:00,40.94,41.06,40.92,41.04,92044.0,32.39,32.485,32.3742,32.4692,92044.0
2016-07-14 12:10:00,41.04,41.15,41.03,41.14,98616.0,32.4692,32.5562,32.4612,32.5483,98616.0
2016-07-14 12:20:00,41.15,41.19,41.12,41.17,85501.0,32.5562,32.5878,32.5324,32.572,85501.0
2016-07-14 12:30:00,41.17,41.22,41.1,41.21,72750.0,32.572,32.6116,32.5166,32.6036,72750.0
2016-07-14 12:40:00,41.2,41.29,41.18,41.24,78482.0,32.5957,32.6669,32.5799,32.6274,78482.0
2016-07-14 12:50:00,41.25,41.35,41.22,41.34,186959.0,32.6353,32.7144,32.6116,32.7065,186959.0
2016-07-14 13:00:00,41.34,41.34,41.27,41.31,92609.0,32.7065,32.7065,32.6511,32.6828,92609.0
2016-07-14 13:10:00,41.31,41.38,41.29,41.3,71644.0,32.6828,32.7381,32.6669,32.6749,71644.0
2016-07-14 13:20:00,41.3,41.39,41.29,41.36,94613.0,32.6749,32.7461,32.6669,32.7223,94613.0
2016-07-14 13:30:00,41.36,41.38,41.32,41.37,50490.0,32.7223,32.7381,32.6907,32.7302,50490.0
2016-07-14 13:40:00,41.37,41.38,41.28,41.29,73739.0,32.7302,32.7381,32.659,32.6669,73739.0
2016-07-14 13:50:00,41.29,41.42,41.21,41.37,149295.0,32.6669,32.7698,32.6036,32.7302,149295.0
2016-07-14 14:00:00,41.37,41.5,41.37,41.42,179158.0,32.7302,32.8331,32.7302,32.7698,179158.0
2016-07-14 14:10:00,41.41,41.47,41.36,41.46,104543.0,32.7619,32.8093,32.7223,32.8014,104543.0
2016-07-14 14:20:00,41.45,41.5,41.41,41.49,116164.0,32.7935,32.8331,32.7619,32.8252,116164.0
2016-07-14 14:30:00,41.48,41.5,41.4,41.44,88655.0,32.8173,32.8331,32.754,32.7856,88655.0
2016-07-14 14:40:00,41.43,41.47,41.39,41.47,82134.0,32.7777,32.8093,32.7461,32.8093,82134.0
2016-07-14 14:50:00,41.47,41.5,41.45,41.5,73702.0,32.8093,32.8331,32.7935,32.8331,73702.0
2016-07-14 15:00:00,41.49,41.6,41.48,41.59,148473.0,32.8252,32.9122,32.8173,32.9043,148473.0
2016-07-14 15:10:00,41.59,41.63,41.57,41.61,111162.0,32.9043,32.9359,32.8885,32.9201,111162.0
2016-07-14 15:20:00,41.6,41.68,41.59,41.62,136801.0,32.9122,32.9755,32.9043,32.928,136801.0
2016-07-14 15:30:00,41.62,41.63,41.46,41.5,165859.0,32.928,32.9359,32.8014,32.8331,165859.0
2016-07-14 15:40:00,41.51,41.56,41.5,41.53,194856.0,32.841,32.8806,32.8331,32.8568,194856.0
2016-07-14 15:50:00,41.52,41.64,41.52,41.61,666196.0,32.8489,32.9438,32.8489,32.9201,666196.0
2016-07-15 09:30:00,41.24,41.41,41.07,41.25,412596.0,32.6274,32.7619,32.4929,32.6353,412596.0
2016-07-15 09:40:00,41.25,41.43,41.22,41.27,204855.0,32.6353,32.7777,32.6116,32.6511,204855.0
2016-07-15 09:50:00,41.27,41.49,41.25,41.35,170743.0,32.6511,32.8252,32.6353,32.7144,170743.0
2016-07-15 10:00:00,41.35,41.48,41.35,41.39,117489.0,32.7144,32.8173,32.7144,32.7461,117489.0
2016-07-15 10:10:00,41.4,41.54,41.35,41.52,147011.0,32.754,32.8647,32.7144,32.8489,147011.0
2016-07-15 10:20:00,41.51,41.52,41.37,41.47,108872.0,32.841,32.8489,32.7302,32.8093,108872.0
2016-07-15 10:30:00,41.48,41.57,41.47,41.53,78238.0,32.8173,32.8885,32.8093,32.8568,78238.0
2016-07-15 10:40:00,41.54,41.55,41.3,41.37,133940.0,32.8647,32.8726,32.6749,32.7302,133940.0
2016-07-15 10:50:00,41.36,41.4,41.28,41.35,90129.0,32.7223,32.754,32.659,32.7144,90129.0
2016-07-15 11:00:00,41.35,41.45,41.27,41.42,90715.0,32.7144,32.7935,32.6511,32.7698,90715.0
2016-07-15 11:10:00,41.41,41.49,41.35,41.42,85293.0,32.7619,32.8252,32.7144,32.7698,85293.0
2016-07-15 11:20:00,41.41,41.44,41.33,41.37,90892.0,32.7619,32.7856,32.6986,32.7302,90892.0
2016-07-15 11:30:00,41.38,41.38,41.25,41.29,100838.0,32.7381,32.7381,32.6353,32.6669,100838.0
2016-07-15 11:40:00,41.29,41.29,41.11,41.11,83347.0,32.6669,32.6669,32.5245,32.5245,83347.0
2016-07-15 11:50:00,41.11,41.15,41.05,41.11,91430.0,32.5245,32.5562,32.4771,32.5245,91430.0
2016-07-15 12:00:00,41.11,41.15,41.04,41.15,76776.0,32.5245,32.5562,32.4692,32.5562,76776.0
2016-07-15 12:10:00,41.15,41.19,41.11,41.13,73277.0,32.5562,32.5878,32.5245,32.5404,73277.0
2016-07-15 12:20:00,41.12,41.23,41.07,41.23,88724.0,32.5324,32.6195,32.4929,32.6195,88724.0
2016-07-15 12:30:00,41.22,41.23,41.16,41.2,66139.0,32.6116,32.6195,32.5641,32.5957,66139.0
2016-07-15 12:40:00,41.21,41.21,41.08,41.14,60090.0,32.6036,32.6036,32.5008,32.5483,60090.0
2016-07-15 12:50:00,41.13,41.15,41.05,41.09,65214.0,32.5404,32.5562,32.4771,32.5087,65214.0
2016-07-15 13:00:00,41.1,41.15,41.06,41.12,86607.0,32.5166,32.5562,32.485,32.5324,86607.0
2016-07-15 13:10:00,41.12,41.15,41.07,41.08,61871.0,32.5324,32.5562,32.4929,32.5008,61871.0
2016-07-15 13:20:00,41.09,41.14,41.06,41.08,94821.0,32.5087,32.5483,32.485,32.5008,94821.0
2016-07-15 13:30:00,41.08,41.15,41.07,41.12,65538.0,32.5008,32.5562,32.4929,32.5324,65538.0
2016-07-15 13:40:00,41.11,41.16,41.07,41.14,76650.0,32.5245,32.5641,32.4929,32.5483,76650.0
2016-07-15 13:50:00,41.14,41.24,41.12,41.23,68274.0,32.5483,32.6274,32.5324,32.6195,68274.0
2016-07-15 14:00:00,41.23,41.26,41.2,41.24,71570.0,32.6195,32.6432,32.5957,32.6274,71570.0
2016-07-15 14:10:00,41.25,41.32,41.24,41.28,89425.0,32.6353,32.6907,32.6274,32.659,89425.0
2016-07-15 14:20:00,41.29,41.32,41.27,41.3,51261.0,32.6669,32.6907,32.6511,32.6749,51261.0
2016-07-15 14:30:00,41.3,41.32,41.25,41.28,71028.0,32.6749,32.6907,32.6353,32.659,71028.0
2016-07-15 14:40:00,41.28,41.3,41.26,41.29,117769.0,32.659,32.6749,32.6432,32.6669,117769.0
2016-07-15 14:50:00,41.29,41.37,41.27,41.32,171297.0,32.6669,32.7302,32.6511,32.6907,171297.0
2016-07-15 15:00:00,41.32,41.35,41.31,41.32,58007.0,32.6907,32.7144,32.6828,32.6907,58007.0
2016-07-15 15:10:00,41.33,41.36,41.31,41.31,73899.0,32.6986,32.7223,32.6828,32.6828,73899.0
2016-07-15 15:20:00,41.31,41.35,41.3,41.31,102019.0,32.6828,32.7144,32.6749,32.6828,102019.0
2016-07-15 15:30:00,41.31,41.42,41.27,41.39,229342.0,32.6828,32.7698,32.6511,32.7461,229342.0
2016-07-15 15:40:00,41.4,41.41,41.3,41.32,172382.0,32.754,32.7619,32.6749,32.6907,172382.0
2016-07-15 15:50:00,41.32,41.35,41.27,41.33,399150.0,32.6907,32.7144,32.6511,32.6986,399150.0
2016-07-18 09:30:00,41.42,41.49,41.17,41.19,321447.0,32.7698,32.8252,32.572,32.5878,321447.0
2016-07-18 09:40:00,41.18,41.28,41.05,41.18,144243.0,32.5799,32.659,32.4771,32.5799,144243.0
2016-07-18 09:50:00,41.18,41.25,41.1,41.13,157406.0,32.5799,32.6353,32.5166,32.5404,157406.0
2016-07-18 10:00:00,41.12,41.2,41.07,41.08,108305.0,32.5324,32.5957,32.4929,32.5008,108305.0
2016-07-18 10:10:00,41.09,41.12,40.99,41.04,112473.0,32.5087,32.5324,32.4296,32.4692,112473.0
2016-07-18 10:20:00,41.05,41.09,41.0,41.03,85405.0,32.4771,32.5087,32.4375,32.4612,85405.0
2016-07-18 10:30:00,41.02,41.1,41.0,41.02,105900.0,32.4533,32.5166,32.4375,32.4533,105900.0
2016-07-18 10:40:00,41.02,41.24,41.01,41.24,76813.0,32.4533,32.6274,32.4454,32.6274,76813.0
2016-07-18 10:50:00,41.25,41.25,41.17,41.23,49680.0,32.6353,32.6353,32.572,32.6195,49680.0
2016-07-18 11:00:00,41.24,41.27,41.09,41.14,82079.0,32.6274,32.6511,32.5087,32.5483,82079.0
2016-07-18 11:10:00,41.13,41.17,41.05,41.07,68975.0,32.5404,32.572,32.4771,32.4929,68975.0
2016-07-18 11:20:00,41.07,41.08,40.93,41.01,129535.0,32.4929,32.5008,32.3821,32.4454,129535.0
2016-07-18 11:30:00,41.01,41.15,40.96,41.1,96839.0,32.4454,32.5562,32.4059,32.5166,96839.0
2016-07-18 11:40:00,41.11,41.11,41.0,41.01,50026.0,32.5245,32.5245,32.4375,32.4454,50026.0
2016-07-18 11:50:00,41.0,41.02,40.94,40.97,88816.0,32.4375,32.4533,32.39,32.4138,88816.0
2016-07-18 12:00:00,40.97,41.06,40.95,40.96,66830.0,32.4138,32.485,32.3979,32.4059,66830.0
2016-07-18 12:10:00,40.97,41.06,40.96,41.04,43823.0,32.4138,32.485,32.4059,32.4692,43823.0
2016-07-18 12:20:00,41.03,41.1,41.01,41.06,42047.0,32.4612,32.5166,32.4454,32.485,42047.0
2016-07-18 12:30:00,41.06,41.09,41.03,41.07,39251.0,32.485,32.5087,32.4612,32.4929,39251.0
2016-07-18 12:40:00,41.08,41.11,41.05,41.11,69441.0,32.5008,32.5245,32.4771,32.5245,69441.0
2016-07-18 12:50:00,41.1,41.18,41.1,41.14,53250.0,32.5166,32.5799,32.5166,32.5483,53250.0
2016-07-18 13:00:00,41.15,41.17,41.07,41.1,54300.0,32.5562,32.572,32.4929,32.5166,54300.0
2016-07-18 13:10:00,41.1,41.2,41.1,41.16,116230.0,32.5166,32.5957,32.5166,32.5641,116230.0
2016-07-18 13:20:00,41.16,41.17,41.11,41.15,71634.0,32.5641,32.572,32.5245,32.5562,71634.0
2016-07-18 13:30:00,41.16,41.17,41.11,41.14,48868.0,32.5641,32.572,32.5245,32.5483,48868.0
2016-07-18 13:40:00,41.13,41.16,41.1,41.16,70908.0,32.5404,32.5641,32.5166,32.5641,70908.0
2016-07-18 13:50:00,41.16,41.17,41.12,41.12,37958.0,32.5641,32.572,32.5324,32.5324,37958.0
2016-07-18 14:00:00,41.12,41.16,41.09,41.14,56758.0,32.5324,32.5641,32.5087,32.5483,56758.0
2016-07-18 14:10:00,41.14,41.21,41.12,41.2,62360.0,32.5483,32.6036,32.5324,32.5957,62360.0
2016-07-18 14:20:00,41.2,41.28,41.18,41.26,86085.0,32.5957,32.659,32.5799,32.6432,86085.0
2016-07-18 14:30:00,41.26,41.34,41.23,41.3,96983.0,32.6432,32.7065,32.6195,32.6749,96983.0
2016-07-18 14:40:00,41.3,41.34,41.29,41.34,56271.0,32.6749,32.7065,32.6669,32.7065,56271.0
2016-07-18 14:50:00,41.34,41.38,41.3,41.37,85576.0,32.7065,32.7381,32.6749,32.7302,85576.0
2016-07-18 15:00:00,41.37,41.43,41.35,41.41,106442.0,32.7302,32.7777,32.7144,32.7619,106442.0
2016-07-18 15:10:00,41.41,41.47,41.41,41.46,109834.0,32.7619,32.8093,32.7619,32.8014,109834.0
2016-07-18 15:20:00,41.46,41.47,41.4,41.44,77065.0,32.8014,32.8093,32.754,32.7856,77065.0
2016-07-18 15:30:00,41.44,41.52,41.42,41.47,140623.0,32.7856,32.8489,32.7698,32.8093,140623.0
2016-07-18 15:40:00,41.47,41.6,41.46,41.59,173271.0,32.8093,32.9122,32.8014,32.9043,173271.0
2016-07-18 15:50:00,41.59,41.63,41.58,41.63,362057.0,32.9043,32.9359,32.8964,32.9359,362057.0
2016-07-19 09:30:00,41.46,41.47,41.0,41.2,221453.0,32.8014,32.8093,32.4375,32.5957,221453.0
2016-07-19 09:40:00,41.2,41.32,41.05,41.22,177569.0,32.5957,32.6907,32.4771,32.6116,177569.0
2016-07-19 09:50:00,41.22,41.27,41.14,41.16,123944.0,32.6116,32.6511,32.5483,32.5641,123944.0
2016-07-19 10:00:00,41.16,41.35,41.16,41.24,98882.0,32.5641,32.7144,32.5641,32.6274,98882.0
2016-07-19 10:10:00,41.25,41.29,41.21,41.27,76624.0,32.6353,32.6669,32.6036,32.6511,76624.0
2016-07-19 10:20:00,41.28,41.41,41.27,41.29,108719.0,32.659,32.7619,32.6511,32.6669,108719.0
2016-07-19 10:30:00,41.3,41.43,41.26,41.41,181491.0,32.6749,32.7777,32.6432,32.7619,181491.0
2016-07-19 10:40:00,41.41,41.45,41.36,41.42,134824.0,32.7619,32.7935,32.7223,32.7698,134824.0
2016-07-19 10:50:00,41.43,41.46,41.35,41.4,147350.0,32.7777,32.8014,32.7144,32.754,147350.0
2016-07-19 11:00:00,41.4,41.42,41.21,41.27,224987.0,32.754,32.7698,32.6036,32.6511,224987.0
2016-07-19 11:10:00,41.26,41.3,41.18,41.21,106179.0,32.6432,32.6749,32.5799,32.6036,106179.0
2016-07-19 11:20:00,41.22,41.22,41.12,41.16,71134.0,32.6116,32.6116,32.5324,32.5641,71134.0
2016-07-19 11:30:00,41.17,41.19,41.1,41.18,69454.0,32.572,32.5878,32.5166,32.5799,69454.0
2016-07-19 11:40:00,41.19,41.22,41.16,41.22,109314.0,32.5878,32.6116,32.5641,32.6116,109314.0
2016-07-19 11:50:00,41.23,41.24,41.17,41.21,79778.0,32.6195,32.6274,32.572,32.6036,79778.0
2016-07-19 12:00:00,41.21,41.25,41.18,41.18,74542.0,32.6036,32.6353,32.5799,32.5799,74542.0
2016-07-19 12:10:00,41.18,41.21,41.15,41.17,60925.0,32.5799,32.6036,32.5562,32.572,60925.0
2016-07-19 12:20:00,41.16,41.23,41.15,41.22,114188.0,32.5641,32.6195,32.5562,32.6116,114188.0
2016-07-19 12:30:00,41.21,41.25,41.19,41.23,49514.0,32.6036,32.6353,32.5878,32.6195,49514.0
2016-07-19 12:40:00,41.22,41.29,41.2,41.29,89983.0,32.6116,32.6669,32.5957,32.6669,89983.0
2016-07-19 12:50:00,41.29,41.32,41.22,41.28,89604.0,32.6669,32.6907,32.6116,32.659,89604.0
2016-07-19 13:00:00,41.29,41.31,41.26,41.28,131514.0,32.6669,32.6828,32.6432,32.659,131514.0
2016-07-19 13:10:00,41.27,41.35,41.26,41.34,110617.0,32.6511,32.7144,32.6432,32.7065,110617.0
2016-07-19 13:20:00,41.34,41.36,41.3,41.32,49235.0,32.7065,32.7223,32.6749,32.6907,49235.0
2016-07-19 13:30:00,41.32,41.38,41.29,41.32,118860.0,32.6907,32.7381,32.6669,32.6907,118860.0
2016-07-19 13:40:00,41.33,41.44,41.33,41.43,103903.0,32.6986,32.7856,32.6986,32.7777,103903.0
2016-07-19 13:50:00,41.43,41.46,41.38,41.46,101459.0,32.7777,32.8014,32.7381,32.8014,101459.0
2016-07-19 14:00:00,41.47,41.48,41.39,41.43,58341.0,32.8093,32.8173,32.7461,32.7777,58341.0
2016-07-19 14:10:00,41.44,41.47,41.41,41.45,63026.0,32.7856,32.8093,32.7619,32.7935,63026.0
2016-07-19 14:20:00,41.46,41.49,41.42,41.44,78960.0,32.8014,32.8252,32.7698,32.7856,78960.0
2016-07-19 14:30:00,41.44,41.51,41.44,41.47,71806.0,32.7856,32.841,32.7856,32.8093,71806.0
2016-07-19 14:40:00,41.48,41.52,41.43,41.52,71820.0,32.8173,32.8489,32.7777,32.8489,71820.0
2016-07-19 14:50:00,41.51,41.53,41.46,41.52,78890.0,32.841,32.8568,32.8014,32.8489,78890.0
2016-07-19 15:00:00,41.52,41.56,41.51,41.53,80296.0,32.8489,32.8806,32.841,32.8568,80296.0
2016-07-19 15:10:00,41.53,41.53,41.43,41.44,74410.0,32.8568,32.8568,32.7777,32.7856,74410.0
2016-07-19 15:20:00,41.44,41.44,41.36,41.38,82495.0,32.7856,32.7856,32.7223,32.7381,82495.0
2016-07-19 15:30:00,41.39,41.41,41.37,41.38,72442.0,32.7461,32.7619,32.7302,32.7381,72442.0
2016-07-19 15:40:00,41.38,41.44,41.38,41.39,127707.0,32.7381,32.7856,32.7381,32.7461,127707.0
2016-07-19 15:50:00,41.4,41.44,41.36,41.41,221076.0,32.754,32.7856,32.7223,32.7619,221076.0
2016-07-20 09:30:00,40.68,40.69,40.1,40.12,463660.0,32.1843,32.1922,31.7255,31.7413,463660.0
2016-07-20 09:40:00,40.12,40.12,39.46,39.63,459217.0,31.7413,31.7413,31.2191,31.3536,459217.0
2016-07-20 09:50:00,39.64,39.84,39.51,39.6,286358.0,31.3615,31.5198,31.2587,31.3299,286358.0
2016-07-20 10:00:00,39.61,39.9,39.59,39.81,235824.0,31.3378,31.5672,31.322,31.496,235824.0
2016-07-20 10:10:00,39.8,39.85,39.64,39.67,237492.0,31.4881,31.5277,31.3615,31.3853,237492.0
2016-07-20 10:20:00,39.66,39.75,39.61,39.61,217486.0,31.3774,31.4486,31.3378,31.3378,217486.0
2016-07-20 10:30:00,39.62,39.66,39.5,39.5,210681.0,31.3457,31.3774,31.2508,31.2508,210681.0
2016-07-20 10:40:00,39.51,39.88,39.48,39.8,299421.0,31.2587,31.5514,31.2349,31.4881,299421.0
2016-07-20 10:50:00,39.79,39.94,39.74,39.76,246669.0,31.4802,31.5989,31.4406,31.4565,246669.0
2016-07-20 11:00:00,39.76,39.84,39.71,39.81,166606.0,31.4565,31.5198,31.4169,31.496,166606.0
2016-07-20 11:10:00,39.82,39.88,39.73,39.85,202096.0,31.5039,31.5514,31.4327,31.5277,202096.0
2016-07-20 11:20:00,39.86,39.88,39.71,39.75,150172.0,31.5356,31.5514,31.4169,31.4486,150172.0
2016-07-20 11:30:00,39.75,39.81,39.68,39.79,123105.0,31.4486,31.496,31.3932,31.4802,123105.0
2016-07-20 11:40:00,39.79,39.89,39.71,39.72,158088.0,31.4802,31.5593,31.4169,31.4248,158088.0
2016-07-20 11:50:00,39.72,39.76,39.65,39.7,90788.0,31.4248,31.4565,31.3694,31.409,90788.0
2016-07-20 12:00:00,39.7,39.8,39.68,39.77,141290.0,31.409,31.4881,31.3932,31.4644,141290.0
2016-07-20 12:10:00,39.77,39.77,39.66,39.69,95765.0,31.4644,31.4644,31.3774,31.4011,95765.0
2016-07-20 12:20:00,39.69,39.7,39.6,39.62,82210.0,31.4011,31.409,31.3299,31.3457,82210.0
2016-07-20 12:30:00,39.62,39.67,39.59,39.66,133578.0,31.3457,31.3853,31.322,31.3774,133578.0
2016-07-20 12:40:00,39.66,39.67,39.59,39.64,106283.0,31.3774,31.3853,31.322,31.3615,106283.0
2016-07-20 12:50:00,39.63,39.75,39.62,39.72,85384.0,31.3536,31.4486,31.3457,31.4248,85384.0
2016-07-20 13:00:00,39.73,39.81,39.72,39.79,150547.0,31.4327,31.496,31.4248,31.4802,150547.0
2016-07-20 13:10:00,39.79,39.82,39.75,39.81,88942.0,31.4802,31.5039,31.4486,31.496,88942.0
2016-07-20 13:20:00,39.81,39.81,39.64,39.67,122196.0,31.496,31.496,31.3615,31.3853,122196.0
2016-07-20 13:30:00,39.67,39.76,39.66,39.7,87940.0,31.3853,31.4565,31.3774,31.409,87940.0
2016-07-20 13:40:00,39.69,39.69,39.58,39.62,103937.0,31.4011,31.4011,31.3141,31.3457,103937.0
2016-07-20 13:50:00,39.63,39.66,39.56,39.58,153034.0,31.3536,31.3774,31.2982,31.3141,153034.0
2016-07-20 14:00:00,39.58,39.76,39.57,39.76,161678.0,31.3141,31.4565,31.3061,31.4565,161678.0
2016-07-20 14:10:00,39.76,39.76,39.64,39.66,113193.0,31.4565,31.4565,31.3615,31.3774,113193.0
2016-07-20 14:20:00,39.65,39.66,39.58,39.6,184940.0,31.3694,31.3774,31.3141,31.3299,184940.0
2016-07-20 14:30:00,39.61,39.61,39.42,39.44,309303.0,31.3378,31.3378,31.1875,31.2033,309303.0
2016-07-20 14:40:00,39.44,39.5,39.43,39.44,153110.0,31.2033,31.2508,31.1954,31.2033,153110.0
2016-07-20 14:50:00,39.44,39.48,39.38,39.47,207536.0,31.2033,31.2349,31.1558,31.227,207536.0
2016-07-20 15:00:00,39.47,39.51,39.38,39.51,196211.0,31.227,31.2587,31.1558,31.2587,196211.0
2016-07-20 15:10:00,39.51,39.56,39.39,39.4,173943.0,31.2587,31.2982,31.1637,31.1717,173943.0
2016-07-20 15:20:00,39.4,39.52,39.39,39.4,200717.0,31.1717,31.2666,31.1637,31.1717,200717.0
2016-07-20 15:30:00,39.4,39.45,39.13,39.16,368059.0,31.1717,31.2112,30.958,30.9818,368059.0
2016-07-20 15:40:00,39.16,39.3,39.05,39.06,472888.0,30.9818,31.0925,30.8947,30.9027,472888.0
2016-07-20 15:50:00,39.07,39.29,39.07,39.28,952227.0,30.9106,31.0846,30.9106,31.0767,952227.0
2016-07-21 09:30:00,40.29,40.49,39.76,39.96,412561.0,31.8758,32.034,31.4565,31.6147,412561.0
2016-07-21 09:40:00,39.96,40.44,39.95,40.35,404976.0,31.6147,31.9945,31.6068,31.9233,404976.0
2016-07-21 09:50:00,40.34,40.38,40.21,40.28,214494.0,31.9153,31.947,31.8125,31.8679,214494.0
2016-07-21 10:00:00,40.29,40.55,40.22,40.42,304530.0,31.8758,32.0815,31.8204,31.9786,304530.0
2016-07-21 10:10:00,40.42,40.62,40.42,40.54,223570.0,31.9786,32.1369,31.9786,32.0736,223570.0
2016-07-21 10:20:00,40.54,40.79,40.53,40.65,291156.0,32.0736,32.2714,32.0657,32.1606,291156.0
2016-07-21 10:30:00,40.65,40.84,40.58,40.84,245701.0,32.1606,32.3109,32.1052,32.3109,245701.0
2016-07-21 10:40:00,40.85,40.87,40.58,40.65,310090.0,32.3188,32.3347,32.1052,32.1606,310090.0
2016-07-21 10:50:00,40.65,40.73,40.55,40.71,148433.0,32.1606,32.2239,32.0815,32.2081,148433.0
2016-07-21 11:00:00,40.71,40.85,40.63,40.64,217423.0,32.2081,32.3188,32.1448,32.1527,217423.0
2016-07-21 11:10:00,40.63,40.72,40.61,40.61,191828.0,32.1448,32.216,32.129,32.129,191828.0
2016-07-21 11:20:00,40.61,40.61,40.47,40.5,161964.0,32.129,32.129,32.0182,32.0419,161964.0
2016-07-21 11:30:00,40.51,40.58,40.44,40.56,312239.0,32.0498,32.1052,31.9945,32.0894,312239.0
2016-07-21 11:40:00,40.56,40.59,40.43,40.46,248465.0,32.0894,32.1131,31.9865,32.0103,248465.0
2016-07-21 11:50:00,40.46,40.52,40.27,40.28,159740.0,32.0103,32.0577,31.86,31.8679,159740.0
2016-07-21 12:00:00,40.28,40.34,40.16,40.22,187694.0,31.8679,31.9153,31.7729,31.8204,187694.0
2016-07-21 12:10:00,40.23,40.25,40.18,40.23,126313.0,31.8283,31.8441,31.7888,31.8283,126313.0
2016-07-21 12:20:00,40.23,40.28,40.19,40.21,246147.0,31.8283,31.8679,31.7967,31.8125,246147.0
2016-07-21 12:30:00,40.22,40.35,40.22,40.26,190084.0,31.8204,31.9233,31.8204,31.852,190084.0
2016-07-21 12:40:00,40.26,40.27,40.09,40.1,146786.0,31.852,31.86,31.7176,31.7255,146786.0
2016-07-21 12:50:00,40.11,40.17,40.08,40.1,108409.0,31.7334,31.7808,31.7096,31.7255,108409.0
2016-07-21 13:00:00,40.11,40.17,40.04,40.12,121607.0,31.7334,31.7808,31.678,31.7413,121607.0
2016-07-21 13:10:00,40.11,40.15,40.06,40.15,90463.0,31.7334,31.765,31.6938,31.765,90463.0
2016-07-21 13:20:00,40.16,40.37,40.15,40.35,87675.0,31.7729,31.9391,31.765,31.9233,87675.0
2016-07-21 13:30:00,40.35,40.37,40.28,40.34,107986.0,31.9233,31.9391,31.8679,31.9153,107986.0
2016-07-21 13:40:00,40.34,40.34,40.18,40.19,135149.0,31.9153,31.9153,31.7888,31.7967,135149.0
2016-07-21 13:50:00,40.19,40.28,40.19,40.26,76839.0,31.7967,31.8679,31.7967,31.852,76839.0
2016-07-21 14:00:00,40.27,40.32,40.24,40.25,122715.0,31.86,31.8995,31.8362,31.8441,122715.0
2016-07-21 14:10:00,40.26,40.31,40.22,40.23,108971.0,31.852,31.8916,31.8204,31.8283,108971.0
2016-07-21 14:20:00,40.23,40.26,40.21,40.24,86585.0,31.8283,31.852,31.8125,31.8362,86585.0
2016-07-21 14:30:00,40.24,40.25,40.21,40.22,108903.0,31.8362,31.8441,31.8125,31.8204,108903.0
2016-07-21 14:40:00,40.22,40.22,40.08,40.13,156561.0,31.8204,31.8204,31.7096,31.7492,156561.0
2016-07-21 14:50:00,40.13,40.13,39.96,39.99,135234.0,31.7492,31.7492,31.6147,31.6384,135234.0
2016-07-21 15:00:00,40.0,40.1,40.0,40.08,114588.0,31.6463,31.7255,31.6463,31.7096,114588.0
2016-07-21 15:10:00,40.08,40.24,40.04,40.23,204018.0,31.7096,31.8362,31.678,31.8283,204018.0
2016-07-21 15:20:00,40.23,40.36,40.23,40.29,225640.0,31.8283,31.9312,31.8283,31.8758,225640.0
2016-07-21 15:30:00,40.29,40.34,40.26,40.29,237493.0,31.8758,31.9153,31.852,31.8758,237493.0
2016-07-21 15:40:00,40.29,40.48,40.29,40.48,486196.0,31.8758,32.0261,31.8758,32.0261,486196.0
2016-07-21 15:50:00,40.47,40.56,40.41,40.53,722716.0,32.0182,32.0894,31.9707,32.0657,722716.0
2016-07-22 09:30:00,40.36,40.76,40.23,40.57,322817.0,31.9312,32.2476,31.8283,32.0973,322817.0
2016-07-22 09:40:00,40.57,40.83,40.43,40.57,285859.0,32.0973,32.303,31.9865,32.0973,285859.0
2016-07-22 09:50:00,40.57,40.7,40.47,40.58,215936.0,32.0973,32.2002,32.0182,32.1052,215936.0
2016-07-22 10:00:00,40.58,40.84,40.55,40.77,273329.0,32.1052,32.3109,32.0815,32.2555,273329.0
2016-07-22 10:10:00,40.78,40.86,40.61,40.62,161843.0,32.2635,32.3267,32.129,32.1369,161843.0
2016-07-22 10:20:00,40.62,40.66,40.56,40.61,176683.0,32.1369,32.1685,32.0894,32.129,176683.0
2016-07-22 10:30:00,40.61,40.83,40.59,40.82,214699.0,32.129,32.303,32.1131,32.2951,214699.0
2016-07-22 10:40:00,40.81,40.96,40.77,40.93,133901.0,32.2872,32.4059,32.2555,32.3821,133901.0
2016-07-22 10:50:00,40.93,41.09,40.89,41.08,156591.0,32.3821,32.5087,32.3505,32.5008,156591.0
2016-07-22 11:00:00,41.09,41.09,40.98,40.99,161454.0,32.5087,32.5087,32.4217,32.4296,161454.0
2016-07-22 11:10:00,40.99,41.06,40.94,41.06,80794.0,32.4296,32.485,32.39,32.485,80794.0
2016-07-22 11:20:00,41.06,41.16,41.04,41.11,92220.0,32.485,32.5641,32.4692,32.5245,92220.0
2016-07-22 11:30:00,41.12,41.13,41.04,41.07,82544.0,32.5324,32.5404,32.4692,32.4929,82544.0
2016-07-22 11:40:00,41.06,41.15,41.03,41.11,70786.0,32.485,32.5562,32.4612,32.5245,70786.0
2016-07-22 11:50:00,41.11,41.19,41.09,41.14,73504.0,32.5245,32.5878,32.5087,32.5483,73504.0
2016-07-22 12:00:00,41.13,41.17,41.1,41.16,70701.0,32.5404,32.572,32.5166,32.5641,70701.0
2016-07-22 12:10:00,41.15,41.22,41.15,41.18,68736.0,32.5562,32.6116,32.5562,32.5799,68736.0
2016-07-22 12:20:00,41.19,41.21,41.13,41.18,78078.0,32.5878,32.6036,32.5404,32.5799,78078.0
2016-07-22 12:30:00,41.18,41.22,41.17,41.21,68869.0,32.5799,32.6116,32.572,32.6036,68869.0
2016-07-22 12:40:00,41.21,41.3,41.19,41.27,110248.0,32.6036,32.6749,32.5878,32.6511,110248.0
2016-07-22 12:50:00,41.27,41.33,41.26,41.29,64100.0,32.6511,32.6986,32.6432,32.6669,64100.0
2016-07-22 13:00:00,41.3,41.42,41.24,41.38,105378.0,32.6749,32.7698,32.6274,32.7381,105378.0
2016-07-22 13:10:00,41.38,41.47,41.38,41.4,101265.0,32.7381,32.8093,32.7381,32.754,101265.0
2016-07-22 13:20:00,41.4,41.49,41.4,41.43,165483.0,32.754,32.8252,32.754,32.7777,165483.0
2016-07-22 13:30:00,41.43,41.43,41.33,41.37,81355.0,32.7777,32.7777,32.6986,32.7302,81355.0
2016-07-22 13:40:00,41.38,41.42,41.33,41.36,96697.0,32.7381,32.7698,32.6986,32.7223,96697.0
2016-07-22 13:50:00,41.36,41.38,41.3,41.32,73030.0,32.7223,32.7381,32.6749,32.6907,73030.0
2016-07-22 14:00:00,41.32,41.36,41.28,41.29,101275.0,32.6907,32.7223,32.659,32.6669,101275.0
2016-07-22 14:10:00,41.3,41.31,41.19,41.24,129396.0,32.6749,32.6828,32.5878,32.6274,129396.0
2016-07-22 14:20:00,41.25,41.25,41.18,41.23,162458.0,32.6353,32.6353,32.5799,32.6195,162458.0
2016-07-22 14:30:00,41.24,41.3,41.22,41.3,133277.0,32.6274,32.6749,32.6116,32.6749,133277.0
2016-07-22 14:40:00,41.3,41.34,41.26,41.34,86368.0,32.6749,32.7065,32.6432,32.7065,86368.0
2016-07-22 14:50:00,41.34,41.34,41.28,41.29,98583.0,32.7065,32.7065,32.659,32.6669,98583.0
2016-07-22 15:00:00,41.3,41.31,41.16,41.18,117745.0,32.6749,32.6828,32.5641,32.5799,117745.0
2016-07-22 15:10:00,41.19,41.2,41.13,41.16,98412.0,32.5878,32.5957,32.5404,32.5641,98412.0
2016-07-22 15:20:00,41.16,41.21,41.11,41.21,157468.0,32.5641,32.6036,32.5245,32.6036,157468.0
2016-07-22 15:30:00,41.21,41.3,41.21,41.3,213410.0,32.6036,32.6749,32.6036,32.6749,213410.0
2016-07-22 15:40:00,41.3,41.4,41.29,41.38,297946.0,32.6749,32.754,32.6669,32.7381,297946.0
2016-07-22 15:50:00,41.37,41.38,41.24,41.29,387976.0,32.7302,32.7381,32.6274,32.6669,387976.0
2016-07-25 09:30:00,41.03,41.05,40.48,40.51,440773.0,32.4612,32.4771,32.0261,32.0498,440773.0
2016-07-25 09:40:00,40.49,40.51,40.27,40.37,282646.0,32.034,32.0498,31.86,31.9391,282646.0
2016-07-25 09:50:00,40.37,40.4,40.27,40.35,200130.0,31.9391,31.9628,31.86,31.9233,200130.0
2016-07-25 10:00:00,40.35,40.36,40.1,40.13,188277.0,31.9233,31.9312,31.7255,31.7492,188277.0
2016-07-25 10:10:00,40.14,40.21,40.09,40.12,147232.0,31.7571,31.8125,31.7176,31.7413,147232.0
2016-07-25 10:20:00,40.12,40.14,40.02,40.09,124377.0,31.7413,31.7571,31.6622,31.7176,124377.0
2016-07-25 10:30:00,40.08,40.09,39.81,39.83,169809.0,31.7096,31.7176,31.496,31.5118,169809.0
2016-07-25 10:40:00,39.82,39.84,39.66,39.77,150195.0,31.5039,31.5198,31.3774,31.4644,150195.0
2016-07-25 10:50:00,39.78,39.95,39.74,39.84,126789.0,31.4723,31.6068,31.4406,31.5198,126789.0
2016-07-25 11:00:00,39.84,39.86,39.72,39.72,145620.0,31.5198,31.5356,31.4248,31.4248,145620.0
2016-07-25 11:10:00,39.73,40.07,39.71,40.01,105146.0,31.4327,31.7017,31.4169,31.6543,105146.0
2016-07-25 11:20:00,40.02,40.34,40.02,40.16,141647.0,31.6622,31.9153,31.6622,31.7729,141647.0
2016-07-25 11:30:00,40.17,40.39,40.17,40.32,100302.0,31.7808,31.9549,31.7808,31.8995,100302.0
2016-07-25 11:40:00,40.32,40.34,40.12,40.16,84758.0,31.8995,31.9153,31.7413,31.7729,84758.0
2016-07-25 11:50:00,40.17,40.17,40.04,40.08,106932.0,31.7808,31.7808,31.678,31.7096,106932.0
2016-07-25 12:00:00,40.1,40.13,40.03,40.05,67328.0,31.7255,31.7492,31.6701,31.6859,67328.0
2016-07-25 12:10:00,40.04,40.2,40.03,40.16,102186.0,31.678,31.8046,31.6701,31.7729,102186.0
2016-07-25 12:20:00,40.16,40.17,40.01,40.02,65439.0,31.7729,31.7808,31.6543,31.6622,65439.0
2016-07-25 12:30:00,40.02,40.07,39.96,40.02,66396.0,31.6622,31.7017,31.6147,31.6622,66396.0
2016-07-25 12:40:00,40.01,40.04,39.92,39.96,83888.0,31.6543,31.678,31.5831,31.6147,83888.0
2016-07-25 12:50:00,39.97,40.04,39.95,40.01,62713.0,31.6226,31.678,31.6068,31.6543,62713.0
2016-07-25 13:00:00,40.02,40.1,40.0,40.02,110587.0,31.6622,31.7255,31.6463,31.6622,110587.0
2016-07-25 13:10:00,40.01,40.01,39.84,39.87,68601.0,31.6543,31.6543,31.5198,31.5435,68601.0
2016-07-25 13:20:00,39.88,39.96,39.87,39.92,42931.0,31.5514,31.6147,31.5435,31.5831,42931.0
2016-07-25 13:30:00,39.92,39.98,39.89,39.95,54800.0,31.5831,31.6305,31.5593,31.6068,54800.0
2016-07-25 13:40:00,39.95,39.95,39.87,39.91,55894.0,31.6068,31.6068,31.5435,31.5751,55894.0
2016-07-25 13:50:00,39.91,40.05,39.88,40.05,88198.0,31.5751,31.6859,31.5514,31.6859,88198.0
2016-07-25 14:00:00,40.06,40.12,40.05,40.09,108863.0,31.6938,31.7413,31.6859,31.7176,108863.0
2016-07-25 14:10:00,40.09,40.2,40.08,40.19,81693.0,31.7176,31.8046,31.7096,31.7967,81693.0
2016-07-25 14:20:00,40.19,40.2,40.1,40.12,103124.0,31.7967,31.8046,31.7255,31.7413,103124.0
2016-07-25 14:30:00,40.12,40.13,40.06,40.09,146706.0,31.7413,31.7492,31.6938,31.7176,146706.0
2016-07-25 14:40:00,40.09,40.13,40.01,40.02,93102.0,31.7176,31.7492,31.6543,31.6622,93102.0
2016-07-25 14:50:00,40.03,40.03,39.95,39.98,88043.0,31.6701,31.6701,31.6068,31.6305,88043.0
2016-07-25 15:00:00,39.97,40.06,39.95,40.01,124765.0,31.6226,31.6938,31.6068,31.6543,124765.0
2016-07-25 15:10:00,40.0,40.0,39.88,39.89,113189.0,31.6463,31.6463,31.5514,31.5593,113189.0
2016-07-25 15:20:00,39.89,40.0,39.89,39.98,89324.0,31.5593,31.6463,31.5593,31.6305,89324.0
2016-07-25 15:30:00,39.98,40.13,39.98,40.12,126243.0,31.6305,31.7492,31.6305,31.7413,126243.0
2016-07-25 15:40:00,40.11,40.17,40.03,40.04,213070.0,31.7334,31.7808,31.6701,31.678,213070.0
2016-07-25 15:50:00,40.05,40.13,40.04,40.11,413020.0,31.6859,31.7492,31.678,31.7334,413020.0
2016-07-26 09:30:00,40.39,40.53,40.17,40.37,429964.0,31.9549,32.0657,31.7808,31.9391,429964.0
2016-07-26 09:40:00,40.35,40.68,40.31,40.66,226186.0,31.9233,32.1843,31.8916,32.1685,226186.0
2016-07-26 09:50:00,40.66,40.8,40.57,40.59,143592.0,32.1685,32.2793,32.0973,32.1131,143592.0
2016-07-26 10:00:00,40.58,40.73,40.49,40.69,131236.0,32.1052,32.2239,32.034,32.1922,131236.0
2016-07-26 10:10:00,40.69,40.83,40.63,40.76,116474.0,32.1922,32.303,32.1448,32.2476,116474.0
2016-07-26 10:20:00,40.76,40.89,40.76,40.87,98148.0,32.2476,32.3505,32.2476,32.3347,98148.0
2016-07-26 10:30:00,40.88,40.93,40.84,40.86,89548.0,32.3426,32.3821,32.3109,32.3267,89548.0
2016-07-26 10:40:00,40.86,40.9,40.8,40.88,86925.0,32.3267,32.3584,32.2793,32.3426,86925.0
2016-07-26 10:50:00,40.89,40.96,40.84,40.96,142028.0,32.3505,32.4059,32.3109,32.4059,142028.0
2016-07-26 11:00:00,40.96,41.04,40.83,40.86,243638.0,32.4059,32.4692,32.303,32.3267,243638.0
2016-07-26 11:10:00,40.86,40.92,40.82,40.89,96919.0,32.3267,32.3742,32.2951,32.3505,96919.0
2016-07-26 11:20:00,40.89,40.9,40.82,40.88,65418.0,32.3505,32.3584,32.2951,32.3426,65418.0
2016-07-26 11:30:00,40.88,40.89,40.75,40.79,60170.0,32.3426,32.3505,32.2397,32.2714,60170.0
2016-07-26 11:40:00,40.8,40.86,40.75,40.76,46131.0,32.2793,32.3267,32.2397,32.2476,46131.0
2016-07-26 11:50:00,40.76,40.83,40.58,40.58,124515.0,32.2476,32.303,32.1052,32.1052,124515.0
2016-07-26 12:00:00,40.59,40.74,40.57,40.68,73795.0,32.1131,32.2318,32.0973,32.1843,73795.0
2016-07-26 12:10:00,40.69,40.82,40.68,40.79,54554.0,32.1922,32.2951,32.1843,32.2714,54554.0
2016-07-26 12:20:00,40.79,40.85,40.77,40.83,54608.0,32.2714,32.3188,32.2555,32.303,54608.0
2016-07-26 12:30:00,40.83,40.91,40.82,40.86,73698.0,32.303,32.3663,32.2951,32.3267,73698.0
2016-07-26 12:40:00,40.86,40.9,40.82,40.84,51614.0,32.3267,32.3584,32.2951,32.3109,51614.0
2016-07-26 12:50:00,40.84,40.85,40.73,40.73,65300.0,32.3109,32.3188,32.2239,32.2239,65300.0
2016-07-26 13:00:00,40.74,40.77,40.67,40.74,98966.0,32.2318,32.2555,32.1764,32.2318,98966.0
2016-07-26 13:10:00,40.75,40.84,40.73,40.81,51084.0,32.2397,32.3109,32.2239,32.2872,51084.0
2016-07-26 13:20:00,40.82,40.87,40.68,40.7,176632.0,32.2951,32.3347,32.1843,32.2002,176632.0
2016-07-26 13:30:00,40.69,40.78,40.66,40.77,83220.0,32.1922,32.2635,32.1685,32.2555,83220.0
2016-07-26 13:40:00,40.77,40.84,40.76,40.81,79916.0,32.2555,32.3109,32.2476,32.2872,79916.0
2016-07-26 13:50:00,40.81,40.84,40.79,40.83,46825.0,32.2872,32.3109,32.2714,32.303,46825.0
2016-07-26 14:00:00,40.82,40.91,40.82,40.85,94033.0,32.2951,32.3663,32.2951,32.3188,94033.0
2016-07-26 14:10:00,40.85,40.9,40.81,40.88,96327.0,32.3188,32.3584,32.2872,32.3426,96327.0
2016-07-26 14:20:00,40.88,40.93,40.85,40.9,105159.0,32.3426,32.3821,32.3188,32.3584,105159.0
2016-07-26 14:30:00,40.91,40.97,40.87,40.96,58811.0,32.3663,32.4138,32.3347,32.4059,58811.0
2016-07-26 14:40:00,40.96,41.04,40.93,41.0,115839.0,32.4059,32.4692,32.3821,32.4375,115839.0
2016-07-26 14:50:00,41.01,41.09,41.01,41.06,136987.0,32.4454,32.5087,32.4454,32.485,136987.0
2016-07-26 15:00:00,41.07,41.14,41.06,41.14,97187.0,32.4929,32.5483,32.485,32.5483,97187.0
2016-07-26 15:10:00,41.14,41.25,41.14,41.2,114664.0,32.5483,32.6353,32.5483,32.5957,114664.0
2016-07-26 15:20:00,41.2,41.29,41.16,41.18,134871.0,32.5957,32.6669,32.5641,32.5799,134871.0
2016-07-26 15:30:00,41.19,41.19,41.1,41.11,138719.0,32.5878,32.5878,32.5166,32.5245,138719.0
2016-07-26 15:40:00,41.11,41.18,41.08,41.16,208111.0,32.5245,32.5799,32.5008,32.5641,208111.0
2016-07-26 15:50:00,41.16,41.17,41.1,41.13,298879.0,32.5641,32.572,32.5166,32.5404,298879.0
2016-07-27 09:30:00,41.37,41.75,41.37,41.69,400808.0,32.7302,33.0309,32.7302,32.9834,400808.0
2016-07-27 09:40:00,41.68,41.79,41.6,41.67,214583.0,32.9755,33.0625,32.9122,32.9676,214583.0
2016-07-27 09:50:00,41.69,41.69,41.54,41.62,114863.0,32.9834,32.9834,32.8647,32.928,114863.0
2016-07-27 10:00:00,41.62,41.81,41.61,41.79,178776.0,32.928,33.0783,32.9201,33.0625,178776.0
2016-07-27 10:10:00,41.78,41.8,41.59,41.59,73992.0,33.0546,33.0704,32.9043,32.9043,73992.0
2016-07-27 10:20:00,41.59,41.61,41.49,41.55,89963.0,32.9043,32.9201,32.8252,32.8726,89963.0
2016-07-27 10:30:00,41.55,41.56,41.33,41.37,143396.0,32.8726,32.8806,32.6986,32.7302,143396.0
2016-07-27 10:40:00,41.38,41.48,41.32,41.43,66733.0,32.7381,32.8173,32.6907,32.7777,66733.0
2016-07-27 10:50:00,41.43,41.57,41.43,41.51,93331.0,32.7777,32.8885,32.7777,32.841,93331.0
2016-07-27 11:00:00,41.51,41.52,41.47,41.47,77852.0,32.841,32.8489,32.8093,32.8093,77852.0
2016-07-27 11:10:00,41.46,41.48,41.29,41.31,127996.0,32.8014,32.8173,32.6669,32.6828,127996.0
2016-07-27 11:20:00,41.31,41.33,41.11,41.11,99771.0,32.6828,32.6986,32.5245,32.5245,99771.0
2016-07-27 11:30:00,41.11,41.19,41.08,41.19,98687.0,32.5245,32.5878,32.5008,32.5878,98687.0
2016-07-27 11:40:00,41.2,41.27,41.17,41.22,131496.0,32.5957,32.6511,32.572,32.6116,131496.0
2016-07-27 11:50:00,41.21,41.22,41.12,41.21,94916.0,32.6036,32.6116,32.5324,32.6036,94916.0
2016-07-27 12:00:00,41.2,41.25,41.17,41.2,75865.0,32.5957,32.6353,32.572,32.5957,75865.0
2016-07-27 12:10:00,41.19,41.2,41.06,41.08,104908.0,32.5878,32.5957,32.485,32.5008,104908.0
2016-07-27 12:20:00,41.08,41.17,41.07,41.09,50442.0,32.5008,32.572,32.4929,32.5087,50442.0
2016-07-27 12:30:00,41.09,41.23,41.07,41.23,76886.0,32.5087,32.6195,32.4929,32.6195,76886.0
2016-07-27 12:40:00,41.22,41.3,41.21,41.27,75474.0,32.6116,32.6749,32.6036,32.6511,75474.0
2016-07-27 12:50:00,41.27,41.33,41.23,41.31,63592.0,32.6511,32.6986,32.6195,32.6828,63592.0
2016-07-27 13:00:00,41.31,41.34,41.26,41.33,46305.0,32.6828,32.7065,32.6432,32.6986,46305.0
2016-07-27 13:10:00,41.32,41.38,41.3,41.35,34762.0,32.6907,32.7381,32.6749,32.7144,34762.0
2016-07-27 13:20:00,41.34,41.44,41.34,41.39,54887.0,32.7065,32.7856,32.7065,32.7461,54887.0
2016-07-27 13:30:00,41.38,41.45,41.33,41.44,50939.0,32.7381,32.7935,32.6986,32.7856,50939.0
2016-07-27 13:40:00,41.44,41.51,41.41,41.45,98457.0,32.7856,32.841,32.7619,32.7935,98457.0
2016-07-27 13:50:00,41.45,41.5,41.26,41.32,110845.0,32.7935,32.8331,32.6432,32.6907,110845.0
2016-07-27 14:00:00,41.3,41.58,40.65,41.44,398233.0,32.6749,32.8964,32.1606,32.7856,398233.0
2016-07-27 14:10:00,41.42,41.62,41.3,41.54,279865.0,32.7698,32.928,32.6749,32.8647,279865.0
2016-07-27 14:20:00,41.55,41.78,41.53,41.71,447996.0,32.8726,33.0546,32.8568,32.9992,447996.0
2016-07-27 14:30:00,41.7,42.0,41.66,41.92,321576.0,32.9913,33.2287,32.9597,33.1654,321576.0
2016-07-27 14:40:00,41.93,42.15,41.87,42.14,282868.0,33.1733,33.3473,33.1258,33.3394,282868.0
2016-07-27 14:50:00,42.14,42.43,42.12,42.43,353683.0,33.3394,33.5689,33.3236,33.5689,353683.0
2016-07-27 15:00:00,42.42,42.5,42.35,42.42,394692.0,33.561,33.6242,33.5056,33.561,394692.0
2016-07-27 15:10:00,42.41,42.54,42.34,42.52,272585.0,33.553,33.6559,33.4977,33.6401,272585.0
2016-07-27 15:20:00,42.52,42.59,42.37,42.41,188578.0,33.6401,33.6954,33.5214,33.553,188578.0
2016-07-27 15:30:00,42.41,42.52,42.36,42.48,395799.0,33.553,33.6401,33.5135,33.6084,395799.0
2016-07-27 15:40:00,42.49,42.57,42.38,42.4,492196.0,33.6163,33.6796,33.5293,33.5451,492196.0
2016-07-27 15:50:00,42.39,42.44,42.3,42.33,806754.0,33.5372,33.5768,33.466,33.4897,806754.0
2016-07-28 09:30:00,42.45,42.78,42.43,42.52,438924.0,33.5847,33.8458,33.5689,33.6401,438924.0
2016-07-28 09:40:00,42.52,42.66,42.43,42.6,238645.0,33.6401,33.7508,33.5689,33.7034,238645.0
2016-07-28 09:50:00,42.6,42.73,42.49,42.62,156378.0,33.7034,33.8062,33.6163,33.7192,156378.0
2016-07-28 10:00:00,42.62,42.62,42.4,42.52,130176.0,33.7192,33.7192,33.5451,33.6401,130176.0
2016-07-28 10:10:00,42.52,42.57,42.1,42.3,187530.0,33.6401,33.6796,33.3078,33.466,187530.0
2016-07-28 10:20:00,42.3,42.3,42.11,42.2,125787.0,33.466,33.466,33.3157,33.3869,125787.0
2016-07-28 10:30:00,42.21,42.26,41.94,42.02,248423.0,33.3948,33.4344,33.1812,33.2445,248423.0
2016-07-28 10:40:00,42.01,42.06,41.88,41.93,149395.0,33.2366,33.2761,33.1337,33.1733,149395.0
2016-07-28 10:50:00,41.93,41.97,41.77,41.95,171978.0,33.1733,33.2049,33.0467,33.1891,171978.0
2016-07-28 11:00:00,41.94,42.23,41.93,42.15,176580.0,33.1812,33.4106,33.1733,33.3473,176580.0
2016-07-28 11:10:00,42.16,42.19,42.05,42.13,117267.0,33.3552,33.379,33.2682,33.3315,117267.0
2016-07-28 11:20:00,42.13,42.18,41.91,41.96,97630.0,33.3315,33.3711,33.1575,33.197,97630.0
2016-07-28 11:30:00,41.97,42.03,41.88,41.92,78839.0,33.2049,33.2524,33.1337,33.1654,78839.0
2016-07-28 11:40:00,41.91,42.0,41.85,41.98,78444.0,33.1575,33.2287,33.11,33.2128,78444.0
2016-07-28 11:50:00,41.99,42.01,41.93,41.97,67271.0,33.2208,33.2366,33.1733,33.2049,67271.0
2016-07-28 12:00:00,41.98,41.99,41.88,41.93,105013.0,33.2128,33.2208,33.1337,33.1733,105013.0
2016-07-28 12:10:00,41.92,41.92,41.84,41.91,53476.0,33.1654,33.1654,33.1021,33.1575,53476.0
2016-07-28 12:20:00,41.91,41.93,41.85,41.93,114059.0,33.1575,33.1733,33.11,33.1733,114059.0
2016-07-28 12:30:00,41.93,42.06,41.91,42.02,71407.0,33.1733,33.2761,33.1575,33.2445,71407.0
2016-07-28 12:40:00,42.01,42.08,41.98,42.02,69845.0,33.2366,33.292,33.2128,33.2445,69845.0
2016-07-28 12:50:00,42.02,42.21,42.01,42.2,106096.0,33.2445,33.3948,33.2366,33.3869,106096.0
2016-07-28 13:00:00,42.19,42.2,42.08,42.09,107574.0,33.379,33.3869,33.292,33.2999,107574.0
2016-07-28 13:10:00,42.1,42.14,42.06,42.11,68041.0,33.3078,33.3394,33.2761,33.3157,68041.0
2016-07-28 13:20:00,42.11,42.2,42.08,42.19,93112.0,33.3157,33.3869,33.292,33.379,93112.0
2016-07-28 13:30:00,42.2,42.36,42.19,42.35,108358.0,33.3869,33.5135,33.379,33.5056,108358.0
2016-07-28 13:40:00,42.35,42.46,42.35,42.43,127970.0,33.5056,33.5926,33.5056,33.5689,127970.0
2016-07-28 13:50:00,42.44,42.44,42.35,42.37,118189.0,33.5768,33.5768,33.5056,33.5214,118189.0
2016-07-28 14:00:00,42.37,42.53,42.35,42.52,150101.0,33.5214,33.648,33.5056,33.6401,150101.0
2016-07-28 14:10:00,42.53,42.59,42.45,42.58,69405.0,33.648,33.6954,33.5847,33.6875,69405.0
2016-07-28 14:20:00,42.57,42.62,42.54,42.58,82476.0,33.6796,33.7192,33.6559,33.6875,82476.0
2016-07-28 14:30:00,42.59,42.71,42.59,42.67,114857.0,33.6954,33.7904,33.6954,33.7587,114857.0
2016-07-28 14:40:00,42.66,42.75,42.6,42.74,112152.0,33.7508,33.822,33.7034,33.8141,112152.0
2016-07-28 14:50:00,42.74,42.79,42.69,42.7,169480.0,33.8141,33.8537,33.7746,33.7825,169480.0
2016-07-28 15:00:00,42.7,42.79,42.64,42.78,226776.0,33.7825,33.8537,33.735,33.8458,226776.0
2016-07-28 15:10:00,42.78,42.81,42.72,42.79,143210.0,33.8458,33.8695,33.7983,33.8537,143210.0
2016-07-28 15:20:00,42.79,42.81,42.76,42.78,117445.0,33.8537,33.8695,33.8299,33.8458,117445.0
2016-07-28 15:30:00,42.79,42.79,42.71,42.73,187316.0,33.8537,33.8537,33.7904,33.8062,187316.0
2016-07-28 15:40:00,42.72,42.73,42.64,42.67,176856.0,33.7983,33.8062,33.735,33.7587,176856.0
2016-07-28 15:50:00,42.67,42.71,42.64,42.67,320143.0,33.7587,33.7904,33.735,33.7587,320143.0
2016-07-29 09:30:00,43.04,43.06,42.81,42.96,403901.0,34.0515,34.0673,33.8695,33.9882,403901.0
2016-07-29 09:40:00,42.95,42.95,42.66,42.8,177346.0,33.9803,33.9803,33.7508,33.8616,177346.0
2016-07-29 09:50:00,42.79,42.9,42.71,42.81,138576.0,33.8537,33.9407,33.7904,33.8695,138576.0
2016-07-29 10:00:00,42.81,42.9,42.79,42.89,162361.0,33.8695,33.9407,33.8537,33.9328,162361.0
2016-07-29 10:10:00,42.9,43.0,42.88,42.97,425744.0,33.9407,34.0198,33.9249,33.9961,425744.0
2016-07-29 10:20:00,42.96,43.0,42.88,42.92,176207.0,33.9882,34.0198,33.9249,33.9565,176207.0
2016-07-29 10:30:00,42.92,43.1,42.9,43.02,224323.0,33.9565,34.0989,33.9407,34.0356,224323.0
2016-07-29 10:40:00,43.01,43.05,42.92,43.01,180374.0,34.0277,34.0594,33.9565,34.0277,180374.0
2016-07-29 10:50:00,43.01,43.11,43.01,43.09,146294.0,34.0277,34.1068,34.0277,34.091,146294.0
2016-07-29 11:00:00,43.09,43.26,43.08,43.23,300071.0,34.091,34.2255,34.0831,34.2018,300071.0
2016-07-29 11:10:00,43.22,43.4,43.22,43.26,143200.0,34.1939,34.3363,34.1939,34.2255,143200.0
2016-07-29 11:20:00,43.25,43.34,43.18,43.29,256207.0,34.2176,34.2888,34.1622,34.2493,256207.0
2016-07-29 11:30:00,43.3,43.46,43.28,43.46,147117.0,34.2572,34.3838,34.2413,34.3838,147117.0
2016-07-29 11:40:00,43.46,43.57,43.43,43.56,152398.0,34.3838,34.4708,34.36,34.4629,152398.0
2016-07-29 11:50:00,43.55,43.56,43.46,43.51,83029.0,34.455,34.4629,34.3838,34.4233,83029.0
2016-07-29 12:00:00,43.52,43.67,43.5,43.66,119176.0,34.4312,34.5499,34.4154,34.542,119176.0
2016-07-29 12:10:00,43.66,43.73,43.63,43.63,211457.0,34.542,34.5974,34.5183,34.5183,211457.0
2016-07-29 12:20:00,43.63,43.66,43.48,43.5,171343.0,34.5183,34.542,34.3996,34.4154,171343.0
2016-07-29 12:30:00,43.5,43.5,43.33,43.41,147553.0,34.4154,34.4154,34.2809,34.3442,147553.0
2016-07-29 12:40:00,43.41,43.49,43.34,43.36,188478.0,34.3442,34.4075,34.2888,34.3046,188478.0
2016-07-29 12:50:00,43.35,43.39,43.29,43.37,201691.0,34.2967,34.3284,34.2493,34.3126,201691.0
2016-07-29 13:00:00,43.37,43.6,43.37,43.6,112522.0,34.3126,34.4945,34.3126,34.4945,112522.0
2016-07-29 13:10:00,43.61,43.7,43.6,43.69,103933.0,34.5024,34.5736,34.4945,34.5657,103933.0
2016-07-29 13:20:00,43.68,43.83,43.67,43.8,123403.0,34.5578,34.6765,34.5499,34.6527,123403.0
2016-07-29 13:30:00,43.81,43.87,43.71,43.85,139585.0,34.6607,34.7081,34.5815,34.6923,139585.0
2016-07-29 13:40:00,43.86,43.97,43.82,43.87,206169.0,34.7002,34.7872,34.6686,34.7081,206169.0
2016-07-29 13:50:00,43.86,44.07,43.81,44.03,327357.0,34.7002,34.8664,34.6607,34.8347,327357.0
2016-07-29 14:00:00,44.02,44.02,43.94,44.0,108010.0,34.8268,34.8268,34.7635,34.811,108010.0
2016-07-29 14:10:00,44.0,44.14,44.0,44.09,156699.0,34.811,34.9217,34.811,34.8822,156699.0
2016-07-29 14:20:00,44.09,44.17,44.04,44.13,146392.0,34.8822,34.9455,34.8426,34.9138,146392.0
2016-07-29 14:30:00,44.12,44.12,44.03,44.05,103008.0,34.9059,34.9059,34.8347,34.8505,103008.0
2016-07-29 14:40:00,44.05,44.08,43.94,43.95,223470.0,34.8505,34.8743,34.7635,34.7714,223470.0
2016-07-29 14:50:00,43.96,44.12,43.92,44.11,155114.0,34.7793,34.9059,34.7477,34.898,155114.0
2016-07-29 15:00:00,44.11,44.12,44.01,44.05,177855.0,34.898,34.9059,34.8189,34.8505,177855.0
2016-07-29 15:10:00,44.06,44.06,43.98,43.99,165717.0,34.8585,34.8585,34.7952,34.8031,165717.0
2016-07-29 15:20:00,43.98,44.02,43.87,43.88,172324.0,34.7952,34.8268,34.7081,34.716,172324.0
2016-07-29 15:30:00,43.88,43.92,43.85,43.88,188544.0,34.716,34.7477,34.6923,34.716,188544.0
2016-07-29 15:40:00,43.89,44.04,43.88,44.03,334279.0,34.724,34.8426,34.716,34.8347,334279.0
2016-07-29 15:50:00,44.02,44.03,43.93,44.01,766508.0,34.8268,34.8347,34.7556,34.8189,766508.0
2016-08-01 09:30:00,43.78,43.95,43.16,43.19,425582.0,34.6369,34.7714,34.1464,34.1701,425582.0
2016-08-01 09:40:00,43.19,43.55,42.95,43.53,272475.0,34.1701,34.455,33.9803,34.4391,272475.0
2016-08-01 09:50:00,43.53,43.59,43.35,43.46,215030.0,34.4391,34.4866,34.2967,34.3838,215030.0
2016-08-01 10:00:00,43.48,43.59,43.42,43.5,154445.0,34.3996,34.4866,34.3521,34.4154,154445.0
2016-08-01 10:10:00,43.5,43.52,43.34,43.38,111564.0,34.4154,34.4312,34.2888,34.3205,111564.0
2016-08-01 10:20:00,43.38,43.42,43.3,43.34,130332.0,34.3205,34.3521,34.2572,34.2888,130332.0
2016-08-01 10:30:00,43.34,43.43,43.3,43.34,134407.0,34.2888,34.36,34.2572,34.2888,134407.0
2016-08-01 10:40:00,43.34,43.35,43.2,43.22,109026.0,34.2888,34.2967,34.1781,34.1939,109026.0
2016-08-01 10:50:00,43.22,43.53,43.21,43.52,111483.0,34.1939,34.4391,34.186,34.4312,111483.0
2016-08-01 11:00:00,43.51,43.7,43.5,43.61,119475.0,34.4233,34.5736,34.4154,34.5024,119475.0
2016-08-01 11:10:00,43.59,43.79,43.59,43.73,99088.0,34.4866,34.6448,34.4866,34.5974,99088.0
2016-08-01 11:20:00,43.72,43.77,43.62,43.62,86172.0,34.5895,34.629,34.5103,34.5103,86172.0
2016-08-01 11:30:00,43.63,43.75,43.6,43.74,68377.0,34.5183,34.6132,34.4945,34.6053,68377.0
2016-08-01 11:40:00,43.73,43.8,43.69,43.8,47383.0,34.5974,34.6527,34.5657,34.6527,47383.0
2016-08-01 11:50:00,43.8,43.86,43.77,43.78,93110.0,34.6527,34.7002,34.629,34.6369,93110.0
2016-08-01 12:00:00,43.79,43.85,43.73,43.75,80607.0,34.6448,34.6923,34.5974,34.6132,80607.0
2016-08-01 12:10:00,43.75,43.76,43.63,43.65,89165.0,34.6132,34.6211,34.5183,34.5341,89165.0
2016-08-01 12:20:00,43.65,43.66,43.55,43.65,103794.0,34.5341,34.542,34.455,34.5341,103794.0
2016-08-01 12:30:00,43.65,43.76,43.65,43.75,86084.0,34.5341,34.6211,34.5341,34.6132,86084.0
2016-08-01 12:40:00,43.76,43.87,43.76,43.82,93039.0,34.6211,34.7081,34.6211,34.6686,93039.0
2016-08-01 12:50:00,43.82,43.93,43.82,43.91,107195.0,34.6686,34.7556,34.6686,34.7398,107195.0
2016-08-01 13:00:00,43.91,43.92,43.82,43.84,86392.0,34.7398,34.7477,34.6686,34.6844,86392.0
2016-08-01 13:10:00,43.85,43.92,43.83,43.91,79109.0,34.6923,34.7477,34.6765,34.7398,79109.0
2016-08-01 13:20:00,43.91,43.96,43.86,43.96,129289.0,34.7398,34.7793,34.7002,34.7793,129289.0
2016-08-01 13:30:00,43.97,43.98,43.94,43.95,60041.0,34.7872,34.7952,34.7635,34.7714,60041.0
2016-08-01 13:40:00,43.95,43.96,43.9,43.91,59917.0,34.7714,34.7793,34.7319,34.7398,59917.0
2016-08-01 13:50:00,43.91,43.99,43.9,43.98,74842.0,34.7398,34.8031,34.7319,34.7952,74842.0
2016-08-01 14:00:00,43.98,44.06,43.97,44.03,121544.0,34.7952,34.8585,34.7872,34.8347,121544.0
2016-08-01 14:10:00,44.03,44.09,43.97,44.07,92432.0,34.8347,34.8822,34.7872,34.8664,92432.0
2016-08-01 14:20:00,44.08,44.14,44.05,44.12,79701.0,34.8743,34.9217,34.8505,34.9059,79701.0
2016-08-01 14:30:00,44.12,44.21,44.11,44.2,78279.0,34.9059,34.9771,34.898,34.9692,78279.0
2016-08-01 14:40:00,44.2,44.24,44.16,44.18,104260.0,34.9692,35.0009,34.9376,34.9534,104260.0
2016-08-01 14:50:00,44.17,44.19,44.14,44.16,72531.0,34.9455,34.9613,34.9217,34.9376,72531.0
2016-08-01 15:00:00,44.16,44.24,44.15,44.16,110721.0,34.9376,35.0009,34.9297,34.9376,110721.0
2016-08-01 15:10:00,44.16,44.17,44.09,44.16,99865.0,34.9376,34.9455,34.8822,34.9376,99865.0
2016-08-01 15:20:00,44.16,44.17,44.12,44.15,95817.0,34.9376,34.9455,34.9059,34.9297,95817.0
2016-08-01 15:30:00,44.15,44.19,44.1,44.12,127254.0,34.9297,34.9613,34.8901,34.9059,127254.0
2016-08-01 15:40:00,44.12,44.16,44.07,44.15,205675.0,34.9059,34.9376,34.8664,34.9297,205675.0
2016-08-01 15:50:00,44.15,44.2,44.09,44.18,452992.0,34.9297,34.9692,34.8822,34.9534,452992.0
2016-08-02 09:30:00,44.88,44.93,44.57,44.85,555884.0,35.5072,35.5468,35.2619,35.4835,555884.0
2016-08-02 09:40:00,44.85,45.04,44.6,44.65,424982.0,35.4835,35.6338,35.2857,35.3252,424982.0
2016-08-02 09:50:00,44.66,44.86,44.65,44.81,118288.0,35.3331,35.4914,35.3252,35.4518,118288.0
2016-08-02 10:00:00,44.81,44.92,44.7,44.91,197816.0,35.4518,35.5388,35.3648,35.5309,197816.0
2016-08-02 10:10:00,44.91,45.17,44.76,45.02,387778.0,35.5309,35.7366,35.4123,35.618,387778.0
2016-08-02 10:20:00,45.01,45.33,45.0,45.3,314069.0,35.6101,35.8632,35.6021,35.8395,314069.0
2016-08-02 10:30:00,45.3,45.63,45.29,45.62,299066.0,35.8395,36.1006,35.8316,36.0927,299066.0
2016-08-02 10:40:00,45.63,45.67,45.35,45.59,305736.0,36.1006,36.1322,35.879,36.0689,305736.0
2016-08-02 10:50:00,45.59,45.71,45.53,45.57,207386.0,36.0689,36.1639,36.0215,36.0531,207386.0
2016-08-02 11:00:00,45.58,45.67,45.51,45.66,173743.0,36.061,36.1322,36.0056,36.1243,173743.0
2016-08-02 11:10:00,45.66,45.7,45.59,45.63,196421.0,36.1243,36.156,36.0689,36.1006,196421.0
2016-08-02 11:20:00,45.63,45.65,45.45,45.48,186960.0,36.1006,36.1164,35.9582,35.9819,186960.0
2016-08-02 11:30:00,45.48,45.52,45.31,45.32,189399.0,35.9819,36.0135,35.8474,35.8553,189399.0
2016-08-02 11:40:00,45.32,45.47,45.32,45.45,170041.0,35.8553,35.974,35.8553,35.9582,170041.0
2016-08-02 11:50:00,45.45,45.54,45.39,45.41,164248.0,35.9582,36.0294,35.9107,35.9265,164248.0
2016-08-02 12:00:00,45.41,45.45,45.31,45.39,191791.0,35.9265,35.9582,35.8474,35.9107,191791.0
2016-08-02 12:10:00,45.4,45.59,45.39,45.52,145849.0,35.9186,36.0689,35.9107,36.0135,145849.0
2016-08-02 12:20:00,45.52,45.54,45.46,45.5,108361.0,36.0135,36.0294,35.9661,35.9977,108361.0
2016-08-02 12:30:00,45.5,45.67,45.49,45.66,94998.0,35.9977,36.1322,35.9898,36.1243,94998.0
2016-08-02 12:40:00,45.65,45.71,45.55,45.65,290820.0,36.1164,36.1639,36.0373,36.1164,290820.0
2016-08-02 12:50:00,45.66,45.66,45.48,45.53,240160.0,36.1243,36.1243,35.9819,36.0215,240160.0
2016-08-02 13:00:00,45.53,45.62,45.41,45.49,204919.0,36.0215,36.0927,35.9265,35.9898,204919.0
2016-08-02 13:10:00,45.5,45.53,45.43,45.52,125479.0,35.9977,36.0215,35.9423,36.0135,125479.0
2016-08-02 13:20:00,45.53,45.59,45.47,45.55,94570.0,36.0215,36.0689,35.974,36.0373,94570.0
2016-08-02 13:30:00,45.54,45.58,45.43,45.44,133796.0,36.0294,36.061,35.9423,35.9502,133796.0
2016-08-02 13:40:00,45.45,45.58,45.33,45.57,161414.0,35.9582,36.061,35.8632,36.0531,161414.0
2016-08-02 13:50:00,45.57,45.67,45.51,45.66,166226.0,36.0531,36.1322,36.0056,36.1243,166226.0
2016-08-02 14:00:00,45.65,45.71,45.63,45.68,273068.0,36.1164,36.1639,36.1006,36.1401,273068.0
2016-08-02 14:10:00,45.68,45.75,45.64,45.73,227547.0,36.1401,36.1955,36.1085,36.1797,227547.0
2016-08-02 14:20:00,45.73,45.81,45.66,45.77,293338.0,36.1797,36.243,36.1243,36.2113,293338.0
2016-08-02 14:30:00,45.77,45.84,45.72,45.74,162245.0,36.2113,36.2667,36.1718,36.1876,162245.0
2016-08-02 14:40:00,45.74,45.76,45.67,45.71,169820.0,36.1876,36.2034,36.1322,36.1639,169820.0
2016-08-02 14:50:00,45.72,45.84,45.68,45.81,170181.0,36.1718,36.2667,36.1401,36.243,170181.0
2016-08-02 15:00:00,45.81,45.86,45.75,45.82,220356.0,36.243,36.2825,36.1955,36.2509,220356.0
2016-08-02 15:10:00,45.83,45.83,45.76,45.81,152805.0,36.2588,36.2588,36.2034,36.243,152805.0
2016-08-02 15:20:00,45.82,45.84,45.74,45.8,159174.0,36.2509,36.2667,36.1876,36.2351,159174.0
2016-08-02 15:30:00,45.8,45.83,45.69,45.73,294682.0,36.2351,36.2588,36.148,36.1797,294682.0
2016-08-02 15:40:00,45.73,45.87,45.71,45.86,395726.0,36.1797,36.2904,36.1639,36.2825,395726.0
2016-08-02 15:50:00,45.86,45.91,45.81,45.85,795497.0,36.2825,36.3221,36.243,36.2746,795497.0
2016-08-03 09:30:00,45.68,45.68,45.06,45.27,443209.0,36.1401,36.1401,35.6496,35.8158,443209.0
2016-08-03 09:40:00,45.27,45.37,44.98,45.01,341725.0,35.8158,35.8949,35.5863,35.6101,341725.0
2016-08-03 09:50:00,45.0,45.09,44.95,45.0,341610.0,35.6021,35.6733,35.5626,35.6021,341610.0
2016-08-03 10:00:00,45.01,45.07,44.89,44.91,285174.0,35.6101,35.6575,35.5151,35.5309,285174.0
2016-08-03 10:10:00,44.9,44.94,44.75,44.8,187096.0,35.523,35.5547,35.4043,35.4439,187096.0
2016-08-03 10:20:00,44.79,44.93,44.74,44.84,184531.0,35.436,35.5468,35.3964,35.4756,184531.0
2016-08-03 10:30:00,44.84,44.89,44.71,44.82,173181.0,35.4756,35.5151,35.3727,35.4597,173181.0
2016-08-03 10:40:00,44.82,44.96,44.79,44.94,135343.0,35.4597,35.5705,35.436,35.5547,135343.0
2016-08-03 10:50:00,44.94,45.22,44.93,45.19,133097.0,35.5547,35.7762,35.5468,35.7525,133097.0
2016-08-03 11:00:00,45.19,45.19,44.96,45.01,107875.0,35.7525,35.7525,35.5705,35.6101,107875.0
2016-08-03 11:10:00,45.01,45.09,44.99,45.04,78507.0,35.6101,35.6733,35.5942,35.6338,78507.0
2016-08-03 11:20:00,45.04,45.2,45.04,45.15,102046.0,35.6338,35.7604,35.6338,35.7208,102046.0
2016-08-03 11:30:00,45.15,45.17,44.97,45.15,278680.0,35.7208,35.7366,35.5784,35.7208,278680.0
2016-08-03 11:40:00,45.15,45.17,45.08,45.11,97663.0,35.7208,35.7366,35.6654,35.6892,97663.0
2016-08-03 11:50:00,45.12,45.15,45.04,45.05,73429.0,35.6971,35.7208,35.6338,35.6417,73429.0
2016-08-03 12:00:00,45.05,45.06,44.9,44.97,102394.0,35.6417,35.6496,35.523,35.5784,102394.0
2016-08-03 12:10:00,44.97,45.02,44.95,45.01,81158.0,35.5784,35.618,35.5626,35.6101,81158.0
2016-08-03 12:20:00,45.0,45.03,44.95,44.97,57126.0,35.6021,35.6259,35.5626,35.5784,57126.0
2016-08-03 12:30:00,44.98,45.01,44.95,44.98,75392.0,35.5863,35.6101,35.5626,35.5863,75392.0
2016-08-03 12:40:00,44.98,45.01,44.95,45.0,92731.0,35.5863,35.6101,35.5626,35.6021,92731.0
2016-08-03 12:50:00,44.99,45.01,44.95,44.99,69921.0,35.5942,35.6101,35.5626,35.5942,69921.0
2016-08-03 13:00:00,44.99,45.09,44.99,45.07,86669.0,35.5942,35.6733,35.5942,35.6575,86669.0
2016-08-03 13:10:00,45.08,45.13,45.01,45.09,69160.0,35.6654,35.705,35.6101,35.6733,69160.0
2016-08-03 13:20:00,45.1,45.13,45.04,45.07,64996.0,35.6813,35.705,35.6338,35.6575,64996.0
2016-08-03 13:30:00,45.08,45.15,45.05,45.1,76458.0,35.6654,35.7208,35.6417,35.6813,76458.0
2016-08-03 13:40:00,45.11,45.15,45.05,45.06,76192.0,35.6892,35.7208,35.6417,35.6496,76192.0
2016-08-03 13:50:00,45.06,45.07,44.89,44.9,88797.0,35.6496,35.6575,35.5151,35.523,88797.0
2016-08-03 14:00:00,44.9,44.95,44.89,44.9,70898.0,35.523,35.5626,35.5151,35.523,70898.0
2016-08-03 14:10:00,44.9,44.9,44.8,44.8,98838.0,35.523,35.523,35.4439,35.4439,98838.0
2016-08-03 14:20:00,44.8,44.83,44.74,44.75,116992.0,35.4439,35.4676,35.3964,35.4043,116992.0
2016-08-03 14:30:00,44.76,44.8,44.74,44.75,107418.0,35.4123,35.4439,35.3964,35.4043,107418.0
2016-08-03 14:40:00,44.75,44.87,44.74,44.86,94687.0,35.4043,35.4993,35.3964,35.4914,94687.0
2016-08-03 14:50:00,44.87,44.92,44.87,44.91,86896.0,35.4993,35.5388,35.4993,35.5309,86896.0
2016-08-03 15:00:00,44.91,44.94,44.86,44.9,109007.0,35.5309,35.5547,35.4914,35.523,109007.0
2016-08-03 15:10:00,44.9,44.92,44.84,44.89,96153.0,35.523,35.5388,35.4756,35.5151,96153.0
2016-08-03 15:20:00,44.89,44.9,44.84,44.89,91007.0,35.5151,35.523,35.4756,35.5151,91007.0
2016-08-03 15:30:00,44.89,44.98,44.88,44.97,261247.0,35.5151,35.5863,35.5072,35.5784,261247.0
2016-08-03 15:40:00,44.96,45.05,44.96,45.03,183109.0,35.5705,35.6417,35.5705,35.6259,183109.0
2016-08-03 15:50:00,45.03,45.07,44.95,44.99,458440.0,35.6259,35.6575,35.5626,35.5942,458440.0
2016-08-04 09:30:00,45.09,45.44,45.05,45.15,301014.0,35.6733,35.9502,35.6417,35.7208,301014.0
2016-08-04 09:40:00,45.16,45.19,44.93,45.03,240590.0,35.7287,35.7525,35.5468,35.6259,240590.0
2016-08-04 09:50:00,45.04,45.18,45.0,45.0,205048.0,35.6338,35.7445,35.6021,35.6021,205048.0
2016-08-04 10:00:00,44.99,45.1,44.97,45.01,112699.0,35.5942,35.6813,35.5784,35.6101,112699.0
2016-08-04 10:10:00,45.0,45.01,44.91,44.96,89988.0,35.6021,35.6101,35.5309,35.5705,89988.0
2016-08-04 10:20:00,44.97,45.12,44.97,45.03,149422.0,35.5784,35.6971,35.5784,35.6259,149422.0
2016-08-04 10:30:00,45.04,45.28,45.04,45.23,205251.0,35.6338,35.8237,35.6338,35.7841,205251.0
2016-08-04 10:40:00,45.23,45.25,45.16,45.16,103990.0,35.7841,35.7999,35.7287,35.7287,103990.0
2016-08-04 10:50:00,45.17,45.22,45.13,45.17,84911.0,35.7366,35.7762,35.705,35.7366,84911.0
2016-08-04 11:00:00,45.16,45.27,45.15,45.27,154477.0,35.7287,35.8158,35.7208,35.8158,154477.0
2016-08-04 11:10:00,45.28,45.35,45.2,45.23,69819.0,35.8237,35.879,35.7604,35.7841,69819.0
2016-08-04 11:20:00,45.22,45.24,45.08,45.16,89753.0,35.7762,35.792,35.6654,35.7287,89753.0
2016-08-04 11:30:00,45.16,45.31,45.16,45.29,91040.0,35.7287,35.8474,35.7287,35.8316,91040.0
2016-08-04 11:40:00,45.3,45.31,45.26,45.27,47917.0,35.8395,35.8474,35.8078,35.8158,47917.0
2016-08-04 11:50:00,45.28,45.33,45.23,45.24,81450.0,35.8237,35.8632,35.7841,35.792,81450.0
2016-08-04 12:00:00,45.23,45.26,45.04,45.05,136241.0,35.7841,35.8078,35.6338,35.6417,136241.0
2016-08-04 12:10:00,45.06,45.11,45.01,45.02,90129.0,35.6496,35.6892,35.6101,35.618,90129.0
2016-08-04 12:20:00,45.03,45.12,45.02,45.12,92849.0,35.6259,35.6971,35.618,35.6971,92849.0
2016-08-04 12:30:00,45.12,45.14,45.08,45.08,67582.0,35.6971,35.7129,35.6654,35.6654,67582.0
2016-08-04 12:40:00,45.07,45.09,45.0,45.01,103486.0,35.6575,35.6733,35.6021,35.6101,103486.0
2016-08-04 12:50:00,45.01,45.06,45.0,45.02,69853.0,35.6101,35.6496,35.6021,35.618,69853.0
2016-08-04 13:00:00,45.01,45.02,44.94,44.95,121843.0,35.6101,35.618,35.5547,35.5626,121843.0
2016-08-04 13:10:00,44.95,45.0,44.94,44.94,45797.0,35.5626,35.6021,35.5547,35.5547,45797.0
2016-08-04 13:20:00,44.95,44.95,44.88,44.9,116424.0,35.5626,35.5626,35.5072,35.523,116424.0
2016-08-04 13:30:00,44.9,44.9,44.83,44.86,64752.0,35.523,35.523,35.4676,35.4914,64752.0
2016-08-04 13:40:00,44.86,45.02,44.86,45.01,56507.0,35.4914,35.618,35.4914,35.6101,56507.0
2016-08-04 13:50:00,45.01,45.03,44.94,44.98,146615.0,35.6101,35.6259,35.5547,35.5863,146615.0
2016-08-04 14:00:00,44.98,45.0,44.92,44.98,99763.0,35.5863,35.6021,35.5388,35.5863,99763.0
2016-08-04 14:10:00,44.99,45.0,44.96,44.96,113610.0,35.5942,35.6021,35.5705,35.5705,113610.0
2016-08-04 14:20:00,44.96,44.96,44.87,44.91,87863.0,35.5705,35.5705,35.4993,35.5309,87863.0
2016-08-04 14:30:00,44.91,45.0,44.91,44.97,68923.0,35.5309,35.6021,35.5309,35.5784,68923.0
2016-08-04 14:40:00,44.98,44.98,44.91,44.92,92376.0,35.5863,35.5863,35.5309,35.5388,92376.0
2016-08-04 14:50:00,44.91,44.99,44.91,44.98,66638.0,35.5309,35.5942,35.5309,35.5863,66638.0
2016-08-04 15:00:00,44.97,45.0,44.96,44.99,125132.0,35.5784,35.6021,35.5705,35.5942,125132.0
2016-08-04 15:10:00,44.98,45.0,44.92,44.95,107567.0,35.5863,35.6021,35.5388,35.5626,107567.0
2016-08-04 15:20:00,44.96,44.99,44.94,44.97,105766.0,35.5705,35.5942,35.5547,35.5784,105766.0
2016-08-04 15:30:00,44.97,45.01,44.95,44.99,187503.0,35.5784,35.6101,35.5626,35.5942,187503.0
2016-08-04 15:40:00,45.0,45.0,44.93,44.94,151419.0,35.6021,35.6021,35.5468,35.5547,151419.0
2016-08-04 15:50:00,44.95,44.96,44.91,44.92,257243.0,35.5626,35.5705,35.5309,35.5388,257243.0
2016-08-05 09:30:00,43.79,44.25,43.79,43.88,430650.0,34.6448,35.0088,34.6448,34.716,430650.0
2016-08-05 09:40:00,43.89,43.9,43.59,43.86,355614.0,34.724,34.7319,34.4866,34.7002,355614.0
2016-08-05 09:50:00,43.85,44.18,43.74,44.14,341047.0,34.6923,34.9534,34.6053,34.9217,341047.0
2016-08-05 10:00:00,44.13,44.21,44.05,44.21,194330.0,34.9138,34.9771,34.8505,34.9771,194330.0
2016-08-05 10:10:00,44.2,44.27,44.09,44.09,172942.0,34.9692,35.0246,34.8822,34.8822,172942.0
2016-08-05 10:20:00,44.1,44.1,43.87,43.9,224999.0,34.8901,34.8901,34.7081,34.7319,224999.0
2016-08-05 10:30:00,43.89,43.93,43.82,43.89,213385.0,34.724,34.7556,34.6686,34.724,213385.0
2016-08-05 10:40:00,43.89,43.97,43.86,43.9,147302.0,34.724,34.7872,34.7002,34.7319,147302.0
2016-08-05 10:50:00,43.9,43.99,43.88,43.96,159543.0,34.7319,34.8031,34.716,34.7793,159543.0
2016-08-05 11:00:00,43.97,44.25,43.95,44.24,173889.0,34.7872,35.0088,34.7714,35.0009,173889.0
2016-08-05 11:10:00,44.23,44.44,44.2,44.42,153416.0,34.9929,35.1591,34.9692,35.1433,153416.0
2016-08-05 11:20:00,44.43,44.45,44.3,44.31,159873.0,35.1512,35.167,35.0483,35.0562,159873.0
2016-08-05 11:30:00,44.31,44.42,44.23,44.41,182842.0,35.0562,35.1433,34.9929,35.1354,182842.0
2016-08-05 11:40:00,44.41,44.43,44.36,44.38,120203.0,35.1354,35.1512,35.0958,35.1116,120203.0
2016-08-05 11:50:00,44.38,44.38,44.29,44.32,79277.0,35.1116,35.1116,35.0404,35.0642,79277.0
2016-08-05 12:00:00,44.32,44.39,44.26,44.3,66338.0,35.0642,35.1195,35.0167,35.0483,66338.0
2016-08-05 12:10:00,44.3,44.36,44.27,44.36,64827.0,35.0483,35.0958,35.0246,35.0958,64827.0
2016-08-05 12:20:00,44.36,44.42,44.33,44.36,47460.0,35.0958,35.1433,35.0721,35.0958,47460.0
2016-08-05 12:30:00,44.36,44.4,44.27,44.32,80685.0,35.0958,35.1274,35.0246,35.0642,80685.0
2016-08-05 12:40:00,44.32,44.38,44.24,44.3,71557.0,35.0642,35.1116,35.0009,35.0483,71557.0
2016-08-05 12:50:00,44.3,44.42,44.28,44.41,71873.0,35.0483,35.1433,35.0325,35.1354,71873.0
2016-08-05 13:00:00,44.41,44.42,44.36,44.4,57515.0,35.1354,35.1433,35.0958,35.1274,57515.0
2016-08-05 13:10:00,44.4,44.44,44.37,44.44,68879.0,35.1274,35.1591,35.1037,35.1591,68879.0
2016-08-05 13:20:00,44.45,44.49,44.43,44.45,78153.0,35.167,35.1986,35.1512,35.167,78153.0
2016-08-05 13:30:00,44.44,44.48,44.42,44.44,66357.0,35.1591,35.1907,35.1433,35.1591,66357.0
2016-08-05 13:40:00,44.43,44.44,44.38,44.42,60453.0,35.1512,35.1591,35.1116,35.1433,60453.0
2016-08-05 13:50:00,44.42,44.42,44.34,44.36,67572.0,35.1433,35.1433,35.08,35.0958,67572.0
2016-08-05 14:00:00,44.37,44.42,44.34,44.35,79843.0,35.1037,35.1433,35.08,35.0879,79843.0
2016-08-05 14:10:00,44.34,44.37,44.33,44.34,62681.0,35.08,35.1037,35.0721,35.08,62681.0
2016-08-05 14:20:00,44.35,44.39,44.31,44.39,113470.0,35.0879,35.1195,35.0562,35.1195,113470.0
2016-08-05 14:30:00,44.38,44.39,44.3,44.33,99534.0,35.1116,35.1195,35.0483,35.0721,99534.0
2016-08-05 14:40:00,44.33,44.35,44.3,44.32,72131.0,35.0721,35.0879,35.0483,35.0642,72131.0
2016-08-05 14:50:00,44.32,44.39,44.3,44.38,86625.0,35.0642,35.1195,35.0483,35.1116,86625.0
2016-08-05 15:00:00,44.37,44.38,44.3,44.35,99038.0,35.1037,35.1116,35.0483,35.0879,99038.0
2016-08-05 15:10:00,44.36,44.37,44.31,44.32,124573.0,35.0958,35.1037,35.0562,35.0642,124573.0
2016-08-05 15:20:00,44.31,44.37,44.27,44.36,189825.0,35.0562,35.1037,35.0246,35.0958,189825.0
2016-08-05 15:30:00,44.36,44.36,44.28,44.32,145616.0,35.0958,35.0958,35.0325,35.0642,145616.0
2016-08-05 15:40:00,44.32,44.43,44.3,44.3,244496.0,35.0642,35.1512,35.0483,35.0483,244496.0
2016-08-05 15:50:00,44.3,44.43,44.3,44.42,789902.0,35.0483,35.1512,35.0483,35.1433,789902.0
2016-08-08 09:30:00,44.13,44.43,44.13,44.41,321044.0,34.9138,35.1512,34.9138,35.1354,321044.0
2016-08-08 09:40:00,44.42,44.54,44.24,44.3,212819.0,35.1433,35.2382,35.0009,35.0483,212819.0
2016-08-08 09:50:00,44.31,44.6,44.31,44.48,130835.0,35.0562,35.2857,35.0562,35.1907,130835.0
2016-08-08 10:00:00,44.48,44.57,44.46,44.49,255599.0,35.1907,35.2619,35.1749,35.1986,255599.0
2016-08-08 10:10:00,44.5,44.85,44.47,44.84,239659.0,35.2066,35.4835,35.1828,35.4756,239659.0
2016-08-08 10:20:00,44.85,45.05,44.82,44.92,208794.0,35.4835,35.6417,35.4597,35.5388,208794.0
2016-08-08 10:30:00,44.92,45.07,44.87,45.07,145206.0,35.5388,35.6575,35.4993,35.6575,145206.0
2016-08-08 10:40:00,45.07,45.08,44.97,45.03,91450.0,35.6575,35.6654,35.5784,35.6259,91450.0
2016-08-08 10:50:00,45.03,45.09,44.96,44.98,145260.0,35.6259,35.6733,35.5705,35.5863,145260.0
2016-08-08 11:00:00,44.97,45.02,44.88,45.02,132037.0,35.5784,35.618,35.5072,35.618,132037.0
2016-08-08 11:10:00,45.01,45.03,44.87,44.88,114085.0,35.6101,35.6259,35.4993,35.5072,114085.0
2016-08-08 11:20:00,44.88,44.9,44.81,44.87,75247.0,35.5072,35.523,35.4518,35.4993,75247.0
2016-08-08 11:30:00,44.86,44.99,44.85,44.96,137734.0,35.4914,35.5942,35.4835,35.5705,137734.0
2016-08-08 11:40:00,44.95,44.97,44.87,44.93,59839.0,35.5626,35.5784,35.4993,35.5468,59839.0
2016-08-08 11:50:00,44.94,45.02,44.91,45.02,45116.0,35.5547,35.618,35.5309,35.618,45116.0
2016-08-08 12:00:00,45.02,45.03,44.92,44.94,63728.0,35.618,35.6259,35.5388,35.5547,63728.0
2016-08-08 12:10:00,44.94,44.94,44.81,44.84,78749.0,35.5547,35.5547,35.4518,35.4756,78749.0
2016-08-08 12:20:00,44.85,44.89,44.76,44.89,134378.0,35.4835,35.5151,35.4123,35.5151,134378.0
2016-08-08 12:30:00,44.89,44.94,44.86,44.91,71867.0,35.5151,35.5547,35.4914,35.5309,71867.0
2016-08-08 12:40:00,44.9,44.91,44.84,44.87,46702.0,35.523,35.5309,35.4756,35.4993,46702.0
2016-08-08 12:50:00,44.86,44.87,44.79,44.83,31842.0,35.4914,35.4993,35.436,35.4676,31842.0
2016-08-08 13:00:00,44.83,44.84,44.75,44.76,67817.0,35.4676,35.4756,35.4043,35.4123,67817.0
2016-08-08 13:10:00,44.76,44.83,44.75,44.81,54415.0,35.4123,35.4676,35.4043,35.4518,54415.0
2016-08-08 13:20:00,44.8,44.82,44.73,44.77,86008.0,35.4439,35.4597,35.3885,35.4202,86008.0
2016-08-08 13:30:00,44.77,44.81,44.75,44.77,41770.0,35.4202,35.4518,35.4043,35.4202,41770.0
2016-08-08 13:40:00,44.77,44.79,44.74,44.77,48905.0,35.4202,35.436,35.3964,35.4202,48905.0
2016-08-08 13:50:00,44.77,44.83,44.77,44.81,101382.0,35.4202,35.4676,35.4202,35.4518,101382.0
2016-08-08 14:00:00,44.81,44.83,44.75,44.83,58850.0,35.4518,35.4676,35.4043,35.4676,58850.0
2016-08-08 14:10:00,44.83,44.88,44.8,44.82,62442.0,35.4676,35.5072,35.4439,35.4597,62442.0
2016-08-08 14:20:00,44.82,44.85,44.74,44.77,82781.0,35.4597,35.4835,35.3964,35.4202,82781.0
2016-08-08 14:30:00,44.76,44.83,44.75,44.79,64657.0,35.4123,35.4676,35.4043,35.436,64657.0
2016-08-08 14:40:00,44.78,44.78,44.63,44.63,72214.0,35.4281,35.4281,35.3094,35.3094,72214.0
2016-08-08 14:50:00,44.63,44.64,44.57,44.57,127304.0,35.3094,35.3173,35.2619,35.2619,127304.0
2016-08-08 15:00:00,44.57,44.65,44.57,44.65,42084.0,35.2619,35.3252,35.2619,35.3252,42084.0
2016-08-08 15:10:00,44.64,44.7,44.59,44.68,70215.0,35.3173,35.3648,35.2778,35.349,70215.0
2016-08-08 15:20:00,44.68,44.69,44.66,44.66,60286.0,35.349,35.3569,35.3331,35.3331,60286.0
2016-08-08 15:30:00,44.66,44.67,44.61,44.63,94670.0,35.3331,35.3411,35.2936,35.3094,94670.0
2016-08-08 15:40:00,44.63,44.66,44.62,44.65,138020.0,35.3094,35.3331,35.3015,35.3252,138020.0
2016-08-08 15:50:00,44.65,44.67,44.63,44.63,323963.0,35.3252,35.3411,35.3094,35.3094,323963.0
2016-08-09 09:30:00,44.77,45.05,44.48,44.87,272653.0,35.4202,35.6417,35.1907,35.4993,272653.0
2016-08-09 09:40:00,44.88,45.07,44.86,45.02,218009.0,35.5072,35.6575,35.4914,35.618,218009.0
2016-08-09 09:50:00,45.03,45.04,44.87,44.99,163852.0,35.6259,35.6338,35.4993,35.5942,163852.0
2016-08-09 10:00:00,44.99,45.38,44.99,45.32,299146.0,35.5942,35.9028,35.5942,35.8553,299146.0
2016-08-09 10:10:00,45.31,45.47,45.2,45.34,208126.0,35.8474,35.974,35.7604,35.8711,208126.0
2016-08-09 10:20:00,45.33,45.39,45.29,45.37,106180.0,35.8632,35.9107,35.8316,35.8949,106180.0
2016-08-09 10:30:00,45.36,45.38,45.25,45.28,164414.0,35.887,35.9028,35.7999,35.8237,164414.0
2016-08-09 10:40:00,45.28,45.3,45.16,45.16,179120.0,35.8237,35.8395,35.7287,35.7287,179120.0
2016-08-09 10:50:00,45.16,45.18,45.02,45.12,116406.0,35.7287,35.7445,35.618,35.6971,116406.0
2016-08-09 11:00:00,45.12,45.16,45.08,45.09,122718.0,35.6971,35.7287,35.6654,35.6733,122718.0
2016-08-09 11:10:00,45.09,45.11,44.92,44.92,141631.0,35.6733,35.6892,35.5388,35.5388,141631.0
2016-08-09 11:20:00,44.92,44.96,44.88,44.93,110772.0,35.5388,35.5705,35.5072,35.5468,110772.0
2016-08-09 11:30:00,44.93,44.99,44.93,44.97,95536.0,35.5468,35.5942,35.5468,35.5784,95536.0
2016-08-09 11:40:00,44.97,45.03,44.95,44.98,245164.0,35.5784,35.6259,35.5626,35.5863,245164.0
2016-08-09 11:50:00,44.98,44.98,44.89,44.94,105069.0,35.5863,35.5863,35.5151,35.5547,105069.0
2016-08-09 12:00:00,44.94,44.96,44.87,44.94,79527.0,35.5547,35.5705,35.4993,35.5547,79527.0
2016-08-09 12:10:00,44.94,45.04,44.94,45.02,117167.0,35.5547,35.6338,35.5547,35.618,117167.0
2016-08-09 12:20:00,45.02,45.04,45.0,45.02,65216.0,35.618,35.6338,35.6021,35.618,65216.0
2016-08-09 12:30:00,45.02,45.07,44.99,45.05,159157.0,35.618,35.6575,35.5942,35.6417,159157.0
2016-08-09 12:40:00,45.05,45.13,45.04,45.12,93093.0,35.6417,35.705,35.6338,35.6971,93093.0
2016-08-09 12:50:00,45.12,45.14,45.05,45.11,78762.0,35.6971,35.7129,35.6417,35.6892,78762.0
2016-08-09 13:00:00,45.12,45.12,45.05,45.06,66177.0,35.6971,35.6971,35.6417,35.6496,66177.0
2016-08-09 13:10:00,45.07,45.11,45.01,45.03,77803.0,35.6575,35.6892,35.6101,35.6259,77803.0
2016-08-09 13:20:00,45.03,45.03,44.93,44.98,68384.0,35.6259,35.6259,35.5468,35.5863,68384.0
2016-08-09 13:30:00,44.99,45.07,44.99,45.06,78265.0,35.5942,35.6575,35.5942,35.6496,78265.0
2016-08-09 13:40:00,45.06,45.09,45.02,45.09,53813.0,35.6496,35.6733,35.618,35.6733,53813.0
2016-08-09 13:50:00,45.1,45.12,45.05,45.07,67099.0,35.6813,35.6971,35.6417,35.6575,67099.0
2016-08-09 14:00:00,45.07,45.07,45.0,45.07,89658.0,35.6575,35.6575,35.6021,35.6575,89658.0
2016-08-09 14:10:00,45.05,45.07,45.01,45.01,181420.0,35.6417,35.6575,35.6101,35.6101,181420.0
2016-08-09 14:20:00,45.02,45.07,45.0,45.03,73636.0,35.618,35.6575,35.6021,35.6259,73636.0
2016-08-09 14:30:00,45.03,45.04,44.93,44.97,106502.0,35.6259,35.6338,35.5468,35.5784,106502.0
2016-08-09 14:40:00,44.96,44.96,44.87,44.89,92709.0,35.5705,35.5705,35.4993,35.5151,92709.0
2016-08-09 14:50:00,44.89,44.89,44.83,44.85,92712.0,35.5151,35.5151,35.4676,35.4835,92712.0
2016-08-09 15:00:00,44.85,44.86,44.81,44.82,66960.0,35.4835,35.4914,35.4518,35.4597,66960.0
2016-08-09 15:10:00,44.83,44.91,44.8,44.87,56725.0,35.4676,35.5309,35.4439,35.4993,56725.0
2016-08-09 15:20:00,44.87,45.02,44.86,44.95,118932.0,35.4993,35.618,35.4914,35.5626,118932.0
2016-08-09 15:30:00,44.94,44.98,44.92,44.95,80040.0,35.5547,35.5863,35.5388,35.5626,80040.0
2016-08-09 15:40:00,44.95,44.99,44.94,44.98,98495.0,35.5626,35.5942,35.5547,35.5863,98495.0
2016-08-09 15:50:00,44.98,45.01,44.95,45.0,238358.0,35.5863,35.6101,35.5626,35.6021,238358.0
2016-08-10 09:30:00,45.81,45.9,45.64,45.82,299677.0,36.243,36.3142,36.1085,36.2509,299677.0
2016-08-10 09:40:00,45.82,46.02,45.82,45.88,382004.0,36.2509,36.4091,36.2509,36.2984,382004.0
2016-08-10 09:50:00,45.88,45.96,45.65,45.78,171803.0,36.2984,36.3617,36.1164,36.2192,171803.0
2016-08-10 10:00:00,45.79,45.8,45.51,45.55,155168.0,36.2272,36.2351,36.0056,36.0373,155168.0
2016-08-10 10:10:00,45.55,45.55,45.36,45.37,169644.0,36.0373,36.0373,35.887,35.8949,169644.0
2016-08-10 10:20:00,45.38,45.49,45.28,45.39,128672.0,35.9028,35.9898,35.8237,35.9107,128672.0
2016-08-10 10:30:00,45.39,45.42,45.33,45.42,156564.0,35.9107,35.9344,35.8632,35.9344,156564.0
2016-08-10 10:40:00,45.41,45.41,45.16,45.2,173342.0,35.9265,35.9265,35.7287,35.7604,173342.0
2016-08-10 10:50:00,45.2,45.2,44.98,45.01,148401.0,35.7604,35.7604,35.5863,35.6101,148401.0
2016-08-10 11:00:00,45.02,45.16,44.87,45.07,198137.0,35.618,35.7287,35.4993,35.6575,198137.0
2016-08-10 11:10:00,45.07,45.31,45.06,45.29,181478.0,35.6575,35.8474,35.6496,35.8316,181478.0
2016-08-10 11:20:00,45.29,45.4,45.28,45.38,216154.0,35.8316,35.9186,35.8237,35.9028,216154.0
2016-08-10 11:30:00,45.38,45.5,45.35,45.49,144356.0,35.9028,35.9977,35.879,35.9898,144356.0
2016-08-10 11:40:00,45.49,45.59,45.45,45.45,186165.0,35.9898,36.0689,35.9582,35.9582,186165.0
2016-08-10 11:50:00,45.46,45.59,45.45,45.5,171591.0,35.9661,36.0689,35.9582,35.9977,171591.0
2016-08-10 12:00:00,45.51,45.71,45.51,45.68,143189.0,36.0056,36.1639,36.0056,36.1401,143189.0
2016-08-10 12:10:00,45.69,45.78,45.67,45.73,109860.0,36.148,36.2192,36.1322,36.1797,109860.0
2016-08-10 12:20:00,45.73,45.73,45.56,45.59,138045.0,36.1797,36.1797,36.0452,36.0689,138045.0
2016-08-10 12:30:00,45.59,45.63,45.5,45.5,163269.0,36.0689,36.1006,35.9977,35.9977,163269.0
2016-08-10 12:40:00,45.5,45.57,45.46,45.5,89414.0,35.9977,36.0531,35.9661,35.9977,89414.0
2016-08-10 12:50:00,45.49,45.55,45.46,45.53,61462.0,35.9898,36.0373,35.9661,36.0215,61462.0
2016-08-10 13:00:00,45.52,45.52,45.42,45.45,78657.0,36.0135,36.0135,35.9344,35.9582,78657.0
2016-08-10 13:10:00,45.45,45.51,45.41,45.41,60084.0,35.9582,36.0056,35.9265,35.9265,60084.0
2016-08-10 13:20:00,45.41,45.56,45.41,45.54,65040.0,35.9265,36.0452,35.9265,36.0294,65040.0
2016-08-10 13:30:00,45.54,45.64,45.53,45.6,92202.0,36.0294,36.1085,36.0215,36.0768,92202.0
2016-08-10 13:40:00,45.59,45.62,45.45,45.51,130373.0,36.0689,36.0927,35.9582,36.0056,130373.0
2016-08-10 13:50:00,45.52,45.55,45.48,45.55,79858.0,36.0135,36.0373,35.9819,36.0373,79858.0
2016-08-10 14:00:00,45.55,45.57,45.5,45.52,80935.0,36.0373,36.0531,35.9977,36.0135,80935.0
2016-08-10 14:10:00,45.51,45.57,45.47,45.49,81260.0,36.0056,36.0531,35.974,35.9898,81260.0
2016-08-10 14:20:00,45.49,45.51,45.44,45.44,71441.0,35.9898,36.0056,35.9502,35.9502,71441.0
2016-08-10 14:30:00,45.44,45.46,45.4,45.46,79013.0,35.9502,35.9661,35.9186,35.9661,79013.0
2016-08-10 14:40:00,45.45,45.47,45.4,45.46,93784.0,35.9582,35.974,35.9186,35.9661,93784.0
2016-08-10 14:50:00,45.47,45.52,45.43,45.46,138404.0,35.974,36.0135,35.9423,35.9661,138404.0
2016-08-10 15:00:00,45.47,45.53,45.45,45.53,77045.0,35.974,36.0215,35.9582,36.0215,77045.0
2016-08-10 15:10:00,45.53,45.57,45.51,45.56,81176.0,36.0215,36.0531,36.0056,36.0452,81176.0
2016-08-10 15:20:00,45.55,45.61,45.55,45.6,73791.0,36.0373,36.0847,36.0373,36.0768,73791.0
2016-08-10 15:30:00,45.59,45.6,45.47,45.5,189000.0,36.0689,36.0768,35.974,35.9977,189000.0
2016-08-10 15:40:00,45.5,45.59,45.48,45.57,220731.0,35.9977,36.0689,35.9819,36.0531,220731.0
2016-08-10 15:50:00,45.57,45.57,45.51,45.56,294389.0,36.0531,36.0531,36.0056,36.0452,294389.0
2016-08-11 09:30:00,45.69,45.69,45.2,45.34,186004.0,36.148,36.148,35.7604,35.8711,186004.0
2016-08-11 09:40:00,45.34,45.5,45.3,45.44,180263.0,35.8711,35.9977,35.8395,35.9502,180263.0
2016-08-11 09:50:00,45.44,45.7,45.43,45.54,186576.0,35.9502,36.156,35.9423,36.0294,186576.0
2016-08-11 10:00:00,45.55,45.83,45.55,45.73,208592.0,36.0373,36.2588,36.0373,36.1797,208592.0
2016-08-11 10:10:00,45.73,45.74,45.58,45.63,90842.0,36.1797,36.1876,36.061,36.1006,90842.0
2016-08-11 10:20:00,45.63,45.73,45.6,45.73,98989.0,36.1006,36.1797,36.0768,36.1797,98989.0
2016-08-11 10:30:00,45.74,45.83,45.73,45.79,79968.0,36.1876,36.2588,36.1797,36.2272,79968.0
2016-08-11 10:40:00,45.79,45.9,45.78,45.87,66354.0,36.2272,36.3142,36.2192,36.2904,66354.0
2016-08-11 10:50:00,45.88,45.91,45.82,45.85,74272.0,36.2984,36.3221,36.2509,36.2746,74272.0
2016-08-11 11:00:00,45.87,45.9,45.7,45.76,97510.0,36.2904,36.3142,36.156,36.2034,97510.0
2016-08-11 11:10:00,45.77,45.83,45.68,45.69,63167.0,36.2113,36.2588,36.1401,36.148,63167.0
2016-08-11 11:20:00,45.69,45.69,45.58,45.63,114988.0,36.148,36.148,36.061,36.1006,114988.0
2016-08-11 11:30:00,45.63,45.66,45.46,45.49,128574.0,36.1006,36.1243,35.9661,35.9898,128574.0
2016-08-11 11:40:00,45.5,45.55,45.36,45.52,184379.0,35.9977,36.0373,35.887,36.0135,184379.0
2016-08-11 11:50:00,45.53,45.6,45.52,45.52,81572.0,36.0215,36.0768,36.0135,36.0135,81572.0
2016-08-11 12:00:00,45.53,45.58,45.5,45.56,51556.0,36.0215,36.061,35.9977,36.0452,51556.0
2016-08-11 12:10:00,45.56,45.64,45.53,45.59,90688.0,36.0452,36.1085,36.0215,36.0689,90688.0
2016-08-11 12:20:00,45.57,45.63,45.52,45.58,61122.0,36.0531,36.1006,36.0135,36.061,61122.0
2016-08-11 12:30:00,45.58,45.63,45.58,45.61,58253.0,36.061,36.1006,36.061,36.0847,58253.0
2016-08-11 12:40:00,45.61,45.67,45.58,45.63,91890.0,36.0847,36.1322,36.061,36.1006,91890.0
2016-08-11 12:50:00,45.63,45.67,45.62,45.65,40727.0,36.1006,36.1322,36.0927,36.1164,40727.0
2016-08-11 13:00:00,45.65,45.66,45.55,45.56,58303.0,36.1164,36.1243,36.0373,36.0452,58303.0
2016-08-11 13:10:00,45.56,45.59,45.52,45.56,75374.0,36.0452,36.0689,36.0135,36.0452,75374.0
2016-08-11 13:20:00,45.56,45.59,45.52,45.57,69020.0,36.0452,36.0689,36.0135,36.0531,69020.0
2016-08-11 13:30:00,45.57,45.65,45.56,45.65,43582.0,36.0531,36.1164,36.0452,36.1164,43582.0
2016-08-11 13:40:00,45.65,45.67,45.56,45.58,47727.0,36.1164,36.1322,36.0452,36.061,47727.0
2016-08-11 13:50:00,45.59,45.64,45.59,45.61,47710.0,36.0689,36.1085,36.0689,36.0847,47710.0
2016-08-11 14:00:00,45.61,45.61,45.54,45.57,59910.0,36.0847,36.0847,36.0294,36.0531,59910.0
2016-08-11 14:10:00,45.57,45.65,45.56,45.63,67960.0,36.0531,36.1164,36.0452,36.1006,67960.0
2016-08-11 14:20:00,45.63,45.7,45.57,45.69,120539.0,36.1006,36.156,36.0531,36.148,120539.0
2016-08-11 14:30:00,45.7,45.73,45.65,45.68,124424.0,36.156,36.1797,36.1164,36.1401,124424.0
2016-08-11 14:40:00,45.69,45.7,45.64,45.65,64571.0,36.148,36.156,36.1085,36.1164,64571.0
2016-08-11 14:50:00,45.65,45.65,45.44,45.5,166732.0,36.1164,36.1164,35.9502,35.9977,166732.0
2016-08-11 15:00:00,45.5,45.55,45.47,45.54,104935.0,35.9977,36.0373,35.974,36.0294,104935.0
2016-08-11 15:10:00,45.54,45.55,45.28,45.36,190751.0,36.0294,36.0373,35.8237,35.887,190751.0
2016-08-11 15:20:00,45.37,45.46,45.36,45.42,107047.0,35.8949,35.9661,35.887,35.9344,107047.0
2016-08-11 15:30:00,45.42,45.44,45.37,45.43,102485.0,35.9344,35.9502,35.8949,35.9423,102485.0
2016-08-11 15:40:00,45.43,45.44,45.36,45.37,129639.0,35.9423,35.9502,35.887,35.8949,129639.0
2016-08-11 15:50:00,45.37,45.44,45.37,45.41,308329.0,35.8949,35.9502,35.8949,35.9265,308329.0
2016-08-12 09:30:00,45.98,46.06,45.78,46.01,320320.0,36.3775,36.4408,36.2192,36.4012,320320.0
2016-08-12 09:40:00,46.01,46.07,45.76,45.87,186211.0,36.4012,36.4487,36.2034,36.2904,186211.0
2016-08-12 09:50:00,45.88,45.91,45.71,45.79,156054.0,36.2984,36.3221,36.1639,36.2272,156054.0
2016-08-12 10:00:00,45.79,45.89,45.67,45.69,140013.0,36.2272,36.3063,36.1322,36.148,140013.0
2016-08-12 10:10:00,45.69,45.81,45.51,45.67,139177.0,36.148,36.243,36.0056,36.1322,139177.0
2016-08-12 10:20:00,45.67,45.74,45.63,45.64,57822.0,36.1322,36.1876,36.1006,36.1085,57822.0
2016-08-12 10:30:00,45.63,45.64,45.5,45.61,99831.0,36.1006,36.1085,35.9977,36.0847,99831.0
2016-08-12 10:40:00,45.61,45.65,45.45,45.52,85487.0,36.0847,36.1164,35.9582,36.0135,85487.0
2016-08-12 10:50:00,45.51,45.6,45.49,45.52,48185.0,36.0056,36.0768,35.9898,36.0135,48185.0
2016-08-12 11:00:00,45.52,45.66,45.51,45.58,58557.0,36.0135,36.1243,36.0056,36.061,58557.0
2016-08-12 11:10:00,45.58,45.67,45.56,45.58,83998.0,36.061,36.1322,36.0452,36.061,83998.0
2016-08-12 11:20:00,45.59,45.59,45.48,45.54,37524.0,36.0689,36.0689,35.9819,36.0294,37524.0
2016-08-12 11:30:00,45.54,45.57,45.5,45.5,35154.0,36.0294,36.0531,35.9977,35.9977,35154.0
2016-08-12 11:40:00,45.5,45.57,45.49,45.55,64119.0,35.9977,36.0531,35.9898,36.0373,64119.0
2016-08-12 11:50:00,45.55,45.56,45.52,45.55,28727.0,36.0373,36.0452,36.0135,36.0373,28727.0
2016-08-12 12:00:00,45.55,45.56,45.33,45.38,114688.0,36.0373,36.0452,35.8632,35.9028,114688.0
2016-08-12 12:10:00,45.39,45.41,45.24,45.27,97100.0,35.9107,35.9265,35.792,35.8158,97100.0
2016-08-12 12:20:00,45.27,45.33,45.18,45.3,97046.0,35.8158,35.8632,35.7445,35.8395,97046.0
2016-08-12 12:30:00,45.3,45.41,45.24,45.28,91363.0,35.8395,35.9265,35.792,35.8237,91363.0
2016-08-12 12:40:00,45.29,45.33,45.01,45.07,156831.0,35.8316,35.8632,35.6101,35.6575,156831.0
2016-08-12 12:50:00,45.08,45.22,45.08,45.17,80481.0,35.6654,35.7762,35.6654,35.7366,80481.0
2016-08-12 13:00:00,45.17,45.17,45.06,45.08,61628.0,35.7366,35.7366,35.6496,35.6654,61628.0
2016-08-12 13:10:00,45.07,45.2,45.02,45.17,101042.0,35.6575,35.7604,35.618,35.7366,101042.0
2016-08-12 13:20:00,45.16,45.18,45.06,45.11,47631.0,35.7287,35.7445,35.6496,35.6892,47631.0
2016-08-12 13:30:00,45.12,45.12,45.03,45.1,51345.0,35.6971,35.6971,35.6259,35.6813,51345.0
2016-08-12 13:40:00,45.1,45.18,45.09,45.15,31721.0,35.6813,35.7445,35.6733,35.7208,31721.0
2016-08-12 13:50:00,45.14,45.15,45.09,45.11,51178.0,35.7129,35.7208,35.6733,35.6892,51178.0
2016-08-12 14:00:00,45.11,45.13,45.06,45.13,56075.0,35.6892,35.705,35.6496,35.705,56075.0
2016-08-12 14:10:00,45.12,45.22,45.12,45.2,75946.0,35.6971,35.7762,35.6971,35.7604,75946.0
2016-08-12 14:20:00,45.21,45.22,45.08,45.08,65648.0,35.7683,35.7762,35.6654,35.6654,65648.0
2016-08-12 14:30:00,45.09,45.12,45.01,45.01,57238.0,35.6733,35.6971,35.6101,35.6101,57238.0
2016-08-12 14:40:00,45.01,45.05,44.98,44.99,119320.0,35.6101,35.6417,35.5863,35.5942,119320.0
2016-08-12 14:50:00,45.0,45.06,44.97,45.06,65754.0,35.6021,35.6496,35.5784,35.6496,65754.0
2016-08-12 15:00:00,45.06,45.15,45.05,45.15,37495.0,35.6496,35.7208,35.6417,35.7208,37495.0
2016-08-12 15:10:00,45.13,45.17,45.1,45.15,45006.0,35.705,35.7366,35.6813,35.7208,45006.0
2016-08-12 15:20:00,45.14,45.15,45.1,45.13,33146.0,35.7129,35.7208,35.6813,35.705,33146.0
2016-08-12 15:30:00,45.13,45.18,45.11,45.17,68314.0,35.705,35.7445,35.6892,35.7366,68314.0
2016-08-12 15:40:00,45.17,45.21,45.15,45.19,94168.0,35.7366,35.7683,35.7208,35.7525,94168.0
2016-08-12 15:50:00,45.19,45.23,45.13,45.16,238800.0,35.7525,35.7841,35.705,35.7287,238800.0
2016-08-15 09:30:00,45.16,45.23,44.95,45.08,187024.0,35.7287,35.7841,35.5626,35.6654,187024.0
2016-08-15 09:40:00,45.06,45.29,44.98,45.13,134823.0,35.6496,35.8316,35.5863,35.705,134823.0
2016-08-15 09:50:00,45.14,45.23,45.09,45.16,73137.0,35.7129,35.7841,35.6733,35.7287,73137.0
2016-08-15 10:00:00,45.17,45.22,45.06,45.12,91878.0,35.7366,35.7762,35.6496,35.6971,91878.0
2016-08-15 10:10:00,45.11,45.24,45.1,45.16,92821.0,35.6892,35.792,35.6813,35.7287,92821.0
2016-08-15 10:20:00,45.15,45.2,45.15,45.18,57176.0,35.7208,35.7604,35.7208,35.7445,57176.0
2016-08-15 10:30:00,45.19,45.35,45.19,45.35,101139.0,35.7525,35.879,35.7525,35.879,101139.0
2016-08-15 10:40:00,45.35,45.44,45.3,45.34,82541.0,35.879,35.9502,35.8395,35.8711,82541.0
2016-08-15 10:50:00,45.34,45.45,45.25,45.25,91055.0,35.8711,35.9582,35.7999,35.7999,91055.0
2016-08-15 11:00:00,45.25,45.3,45.18,45.25,81359.0,35.7999,35.8395,35.7445,35.7999,81359.0
2016-08-15 11:10:00,45.25,45.35,45.25,45.29,115368.0,35.7999,35.879,35.7999,35.8316,115368.0
2016-08-15 11:20:00,45.29,45.32,45.21,45.27,64894.0,35.8316,35.8553,35.7683,35.8158,64894.0
2016-08-15 11:30:00,45.26,45.28,45.21,45.24,62296.0,35.8078,35.8237,35.7683,35.792,62296.0
2016-08-15 11:40:00,45.24,45.26,45.2,45.21,32500.0,35.792,35.8078,35.7604,35.7683,32500.0
2016-08-15 11:50:00,45.21,45.22,45.16,45.21,30246.0,35.7683,35.7762,35.7287,35.7683,30246.0
2016-08-15 12:00:00,45.2,45.28,45.2,45.25,56827.0,35.7604,35.8237,35.7604,35.7999,56827.0
2016-08-15 12:10:00,45.25,45.26,45.22,45.25,29319.0,35.7999,35.8078,35.7762,35.7999,29319.0
2016-08-15 12:20:00,45.26,45.28,45.1,45.11,63726.0,35.8078,35.8237,35.6813,35.6892,63726.0
2016-08-15 12:30:00,45.11,45.17,45.07,45.11,60381.0,35.6892,35.7366,35.6575,35.6892,60381.0
2016-08-15 12:40:00,45.11,45.12,45.0,45.02,79536.0,35.6892,35.6971,35.6021,35.618,79536.0
2016-08-15 12:50:00,45.02,45.05,44.99,45.01,91097.0,35.618,35.6417,35.5942,35.6101,91097.0
2016-08-15 13:00:00,45.02,45.05,45.0,45.01,37938.0,35.618,35.6417,35.6021,35.6101,37938.0
2016-08-15 13:10:00,45.01,45.05,44.99,45.03,146594.0,35.6101,35.6417,35.5942,35.6259,146594.0
2016-08-15 13:20:00,45.03,45.11,44.96,45.1,69237.0,35.6259,35.6892,35.5705,35.6813,69237.0
2016-08-15 13:30:00,45.1,45.1,44.99,45.0,43156.0,35.6813,35.6813,35.5942,35.6021,43156.0
2016-08-15 13:40:00,45.0,45.04,44.96,44.99,44622.0,35.6021,35.6338,35.5705,35.5942,44622.0
2016-08-15 13:50:00,45.0,45.0,44.89,44.96,61754.0,35.6021,35.6021,35.5151,35.5705,61754.0
2016-08-15 14:00:00,44.98,44.99,44.88,44.9,66193.0,35.5863,35.5942,35.5072,35.523,66193.0
2016-08-15 14:10:00,44.9,44.93,44.83,44.9,59557.0,35.523,35.5468,35.4676,35.523,59557.0
2016-08-15 14:20:00,44.89,44.96,44.88,44.96,57025.0,35.5151,35.5705,35.5072,35.5705,57025.0
2016-08-15 14:30:00,44.95,44.97,44.87,44.89,48086.0,35.5626,35.5784,35.4993,35.5151,48086.0
2016-08-15 14:40:00,44.9,44.98,44.9,44.93,44463.0,35.523,35.5863,35.523,35.5468,44463.0
2016-08-15 14:50:00,44.92,44.95,44.89,44.91,53412.0,35.5388,35.5626,35.5151,35.5309,53412.0
2016-08-15 15:00:00,44.91,44.97,44.88,44.97,54187.0,35.5309,35.5784,35.5072,35.5784,54187.0
2016-08-15 15:10:00,44.96,44.97,44.9,44.93,49363.0,35.5705,35.5784,35.523,35.5468,49363.0
2016-08-15 15:20:00,44.92,44.95,44.83,44.86,81848.0,35.5388,35.5626,35.4676,35.4914,81848.0
2016-08-15 15:30:00,44.85,44.88,44.79,44.81,126425.0,35.4835,35.5072,35.436,35.4518,126425.0
2016-08-15 15:40:00,44.82,44.9,44.82,44.9,117821.0,35.4597,35.523,35.4597,35.523,117821.0
2016-08-15 15:50:00,44.89,44.92,44.85,44.92,223718.0,35.5151,35.5388,35.4835,35.5388,223718.0
2016-08-16 09:30:00,45.01,45.1,44.02,44.02,443699.0,35.6101,35.6813,34.8268,34.8268,443699.0
2016-08-16 09:40:00,44.03,44.25,43.94,44.1,384432.0,34.8347,35.0088,34.7635,34.8901,384432.0
2016-08-16 09:50:00,44.1,44.15,43.85,43.99,282444.0,34.8901,34.9297,34.6923,34.8031,282444.0
2016-08-16 10:00:00,43.97,44.32,43.95,44.24,207769.0,34.7872,35.0642,34.7714,35.0009,207769.0
2016-08-16 10:10:00,44.23,44.28,44.14,44.16,151725.0,34.9929,35.0325,34.9217,34.9376,151725.0
2016-08-16 10:20:00,44.16,44.22,43.98,44.0,243802.0,34.9376,34.985,34.7952,34.811,243802.0
2016-08-16 10:30:00,43.99,44.09,43.94,44.01,187347.0,34.8031,34.8822,34.7635,34.8189,187347.0
2016-08-16 10:40:00,44.01,44.11,44.0,44.04,263487.0,34.8189,34.898,34.811,34.8426,263487.0
2016-08-16 10:50:00,44.05,44.17,43.95,43.98,191601.0,34.8505,34.9455,34.7714,34.7952,191601.0
2016-08-16 11:00:00,43.98,44.08,43.96,43.98,144835.0,34.7952,34.8743,34.7793,34.7952,144835.0
2016-08-16 11:10:00,43.98,44.09,43.97,44.07,180434.0,34.7952,34.8822,34.7872,34.8664,180434.0
2016-08-16 11:20:00,44.06,44.26,44.05,44.23,212360.0,34.8585,35.0167,34.8505,34.9929,212360.0
2016-08-16 11:30:00,44.23,44.57,44.19,44.56,233259.0,34.9929,35.2619,34.9613,35.254,233259.0
2016-08-16 11:40:00,44.56,44.65,44.53,44.54,165808.0,35.254,35.3252,35.2303,35.2382,165808.0
2016-08-16 11:50:00,44.54,44.62,44.35,44.41,188609.0,35.2382,35.3015,35.0879,35.1354,188609.0
2016-08-16 12:00:00,44.41,44.42,44.19,44.29,126873.0,35.1354,35.1433,34.9613,35.0404,126873.0
2016-08-16 12:10:00,44.29,44.4,44.27,44.39,81464.0,35.0404,35.1274,35.0246,35.1195,81464.0
2016-08-16 12:20:00,44.4,44.43,44.26,44.28,171126.0,35.1274,35.1512,35.0167,35.0325,171126.0
2016-08-16 12:30:00,44.28,44.45,44.24,44.25,144765.0,35.0325,35.167,35.0009,35.0088,144765.0
2016-08-16 12:40:00,44.25,44.46,44.23,44.34,134137.0,35.0088,35.1749,34.9929,35.08,134137.0
2016-08-16 12:50:00,44.34,44.34,44.18,44.29,315532.0,35.08,35.08,34.9534,35.0404,315532.0
2016-08-16 13:00:00,44.29,44.48,44.27,44.37,123160.0,35.0404,35.1907,35.0246,35.1037,123160.0
2016-08-16 13:10:00,44.37,44.52,44.37,44.52,129819.0,35.1037,35.2224,35.1037,35.2224,129819.0
2016-08-16 13:20:00,44.53,44.59,44.47,44.49,114615.0,35.2303,35.2778,35.1828,35.1986,114615.0
2016-08-16 13:30:00,44.5,44.5,44.4,44.41,48632.0,35.2066,35.2066,35.1274,35.1354,48632.0
2016-08-16 13:40:00,44.4,44.48,44.39,44.48,88602.0,35.1274,35.1907,35.1195,35.1907,88602.0
2016-08-16 13:50:00,44.48,44.49,44.42,44.48,45724.0,35.1907,35.1986,35.1433,35.1907,45724.0
2016-08-16 14:00:00,44.48,44.51,44.41,44.48,74527.0,35.1907,35.2145,35.1354,35.1907,74527.0
2016-08-16 14:10:00,44.49,44.51,44.39,44.41,63493.0,35.1986,35.2145,35.1195,35.1354,63493.0
2016-08-16 14:20:00,44.4,44.42,44.36,44.39,55177.0,35.1274,35.1433,35.0958,35.1195,55177.0
2016-08-16 14:30:00,44.39,44.41,44.33,44.36,71437.0,35.1195,35.1354,35.0721,35.0958,71437.0
2016-08-16 14:40:00,44.36,44.49,44.35,44.39,123397.0,35.0958,35.1986,35.0879,35.1195,123397.0
2016-08-16 14:50:00,44.4,44.52,44.39,44.52,70289.0,35.1274,35.2224,35.1195,35.2224,70289.0
2016-08-16 15:00:00,44.52,44.52,44.4,44.4,79131.0,35.2224,35.2224,35.1274,35.1274,79131.0
2016-08-16 15:10:00,44.4,44.47,44.39,44.44,88053.0,35.1274,35.1828,35.1195,35.1591,88053.0
2016-08-16 15:20:00,44.44,44.49,44.43,44.46,131349.0,35.1591,35.1986,35.1512,35.1749,131349.0
2016-08-16 15:30:00,44.46,44.47,44.43,44.44,159469.0,35.1749,35.1828,35.1512,35.1591,159469.0
2016-08-16 15:40:00,44.44,44.44,44.36,44.36,169636.0,35.1591,35.1591,35.0958,35.0958,169636.0
2016-08-16 15:50:00,44.37,44.37,44.29,44.3,389919.0,35.1037,35.1037,35.0404,35.0483,389919.0
2016-08-17 09:30:00,44.05,44.07,43.35,43.61,445609.0,34.8505,34.8664,34.2967,34.5024,445609.0
2016-08-17 09:40:00,43.62,43.76,43.5,43.76,203625.0,34.5103,34.6211,34.4154,34.6211,203625.0
2016-08-17 09:50:00,43.76,43.87,43.61,43.62,147846.0,34.6211,34.7081,34.5024,34.5103,147846.0
2016-08-17 10:00:00,43.63,43.75,43.48,43.51,176572.0,34.5183,34.6132,34.3996,34.4233,176572.0
2016-08-17 10:10:00,43.5,43.51,43.18,43.24,238294.0,34.4154,34.4233,34.1622,34.2097,238294.0
2016-08-17 10:20:00,43.23,43.32,43.08,43.25,320112.0,34.2018,34.273,34.0831,34.2176,320112.0
2016-08-17 10:30:00,43.26,43.34,42.92,42.96,378362.0,34.2255,34.2888,33.9565,33.9882,378362.0
2016-08-17 10:40:00,42.97,43.23,42.93,43.19,229230.0,33.9961,34.2018,33.9644,34.1701,229230.0
2016-08-17 10:50:00,43.19,43.32,43.17,43.32,289772.0,34.1701,34.273,34.1543,34.273,289772.0
2016-08-17 11:00:00,43.32,43.32,43.12,43.16,192249.0,34.273,34.273,34.1148,34.1464,192249.0
2016-08-17 11:10:00,43.17,43.28,43.13,43.27,166240.0,34.1543,34.2413,34.1227,34.2334,166240.0
2016-08-17 11:20:00,43.28,43.35,43.16,43.27,169640.0,34.2413,34.2967,34.1464,34.2334,169640.0
2016-08-17 11:30:00,43.28,43.33,43.21,43.21,121777.0,34.2413,34.2809,34.186,34.186,121777.0
2016-08-17 11:40:00,43.22,43.31,43.19,43.29,108095.0,34.1939,34.2651,34.1701,34.2493,108095.0
2016-08-17 11:50:00,43.29,43.36,43.2,43.36,85300.0,34.2493,34.3046,34.1781,34.3046,85300.0
2016-08-17 12:00:00,43.35,43.39,43.26,43.29,168990.0,34.2967,34.3284,34.2255,34.2493,168990.0
2016-08-17 12:10:00,43.3,43.32,43.27,43.29,71763.0,34.2572,34.273,34.2334,34.2493,71763.0
2016-08-17 12:20:00,43.29,43.3,43.2,43.24,92582.0,34.2493,34.2572,34.1781,34.2097,92582.0
2016-08-17 12:30:00,43.25,43.28,43.17,43.18,96292.0,34.2176,34.2413,34.1543,34.1622,96292.0
2016-08-17 12:40:00,43.18,43.34,43.17,43.29,148284.0,34.1622,34.2888,34.1543,34.2493,148284.0
2016-08-17 12:50:00,43.3,43.4,43.29,43.35,115302.0,34.2572,34.3363,34.2493,34.2967,115302.0
2016-08-17 13:00:00,43.35,43.48,43.34,43.36,103038.0,34.2967,34.3996,34.2888,34.3046,103038.0
2016-08-17 13:10:00,43.37,43.44,43.35,43.44,64802.0,34.3126,34.3679,34.2967,34.3679,64802.0
2016-08-17 13:20:00,43.44,43.59,43.44,43.46,121995.0,34.3679,34.4866,34.3679,34.3838,121995.0
2016-08-17 13:30:00,43.46,43.5,43.45,43.5,106486.0,34.3838,34.4154,34.3758,34.4154,106486.0
2016-08-17 13:40:00,43.5,43.57,43.39,43.39,111935.0,34.4154,34.4708,34.3284,34.3284,111935.0
2016-08-17 13:50:00,43.4,43.51,43.37,43.46,102546.0,34.3363,34.4233,34.3126,34.3838,102546.0
2016-08-17 14:00:00,43.48,44.04,43.11,43.97,398125.0,34.3996,34.8426,34.1068,34.7872,398125.0
2016-08-17 14:10:00,43.98,44.35,43.98,44.14,352823.0,34.7952,35.0879,34.7952,34.9217,352823.0
2016-08-17 14:20:00,44.14,44.2,43.99,44.0,251525.0,34.9217,34.9692,34.8031,34.811,251525.0
2016-08-17 14:30:00,44.0,44.01,43.74,43.74,176668.0,34.811,34.8189,34.6053,34.6053,176668.0
2016-08-17 14:40:00,43.74,43.8,43.56,43.64,132476.0,34.6053,34.6527,34.4629,34.5262,132476.0
2016-08-17 14:50:00,43.65,43.67,43.53,43.62,175133.0,34.5341,34.5499,34.4391,34.5103,175133.0
2016-08-17 15:00:00,43.62,43.9,43.62,43.85,144012.0,34.5103,34.7319,34.5103,34.6923,144012.0
2016-08-17 15:10:00,43.86,43.91,43.81,43.81,123231.0,34.7002,34.7398,34.6607,34.6607,123231.0
2016-08-17 15:20:00,43.82,43.84,43.73,43.78,125730.0,34.6686,34.6844,34.5974,34.6369,125730.0
2016-08-17 15:30:00,43.79,43.95,43.76,43.95,160911.0,34.6448,34.7714,34.6211,34.7714,160911.0
2016-08-17 15:40:00,43.95,44.07,43.9,44.04,248087.0,34.7714,34.8664,34.7319,34.8426,248087.0
2016-08-17 15:50:00,44.04,44.05,43.96,44.0,428533.0,34.8426,34.8505,34.7793,34.811,428533.0
2016-08-18 09:30:00,44.33,44.7,44.31,44.49,300531.0,35.0721,35.3648,35.0562,35.1986,300531.0
2016-08-18 09:40:00,44.51,44.63,44.39,44.45,112545.0,35.2145,35.3094,35.1195,35.167,112545.0
2016-08-18 09:50:00,44.44,44.49,44.21,44.23,114837.0,35.1591,35.1986,34.9771,34.9929,114837.0
2016-08-18 10:00:00,44.24,44.24,44.01,44.13,123400.0,35.0009,35.0009,34.8189,34.9138,123400.0
2016-08-18 10:10:00,44.13,44.13,43.98,44.01,109285.0,34.9138,34.9138,34.7952,34.8189,109285.0
2016-08-18 10:20:00,44.02,44.13,43.92,43.97,85335.0,34.8268,34.9138,34.7477,34.7872,85335.0
2016-08-18 10:30:00,43.97,44.04,43.93,43.99,74918.0,34.7872,34.8426,34.7556,34.8031,74918.0
2016-08-18 10:40:00,44.0,44.1,43.98,44.01,81205.0,34.811,34.8901,34.7952,34.8189,81205.0
2016-08-18 10:50:00,44.0,44.09,43.97,44.05,113262.0,34.811,34.8822,34.7872,34.8505,113262.0
2016-08-18 11:00:00,44.05,44.05,43.93,43.95,82949.0,34.8505,34.8505,34.7556,34.7714,82949.0
2016-08-18 11:10:00,43.95,43.96,43.84,43.85,59074.0,34.7714,34.7793,34.6844,34.6923,59074.0
2016-08-18 11:20:00,43.85,44.06,43.84,43.97,91447.0,34.6923,34.8585,34.6844,34.7872,91447.0
2016-08-18 11:30:00,43.98,44.22,43.97,44.19,129399.0,34.7952,34.985,34.7872,34.9613,129399.0
2016-08-18 11:40:00,44.18,44.18,44.03,44.14,55669.0,34.9534,34.9534,34.8347,34.9217,55669.0
2016-08-18 11:50:00,44.14,44.16,44.08,44.08,64743.0,34.9217,34.9376,34.8743,34.8743,64743.0
2016-08-18 12:00:00,44.08,44.08,43.97,43.99,73141.0,34.8743,34.8743,34.7872,34.8031,73141.0
2016-08-18 12:10:00,43.98,44.03,43.91,43.96,75157.0,34.7952,34.8347,34.7398,34.7793,75157.0
2016-08-18 12:20:00,43.96,44.02,43.94,44.01,71609.0,34.7793,34.8268,34.7635,34.8189,71609.0
2016-08-18 12:30:00,44.01,44.03,43.87,43.9,65384.0,34.8189,34.8347,34.7081,34.7319,65384.0
2016-08-18 12:40:00,43.9,43.97,43.85,43.97,64758.0,34.7319,34.7872,34.6923,34.7872,64758.0
2016-08-18 12:50:00,43.97,44.01,43.9,44.0,48425.0,34.7872,34.8189,34.7319,34.811,48425.0
2016-08-18 13:00:00,44.01,44.03,43.97,44.0,53755.0,34.8189,34.8347,34.7872,34.811,53755.0
2016-08-18 13:10:00,43.99,44.02,43.92,44.02,76435.0,34.8031,34.8268,34.7477,34.8268,76435.0
2016-08-18 13:20:00,44.02,44.16,44.0,44.15,100174.0,34.8268,34.9376,34.811,34.9297,100174.0
2016-08-18 13:30:00,44.15,44.23,44.14,44.21,88181.0,34.9297,34.9929,34.9217,34.9771,88181.0
2016-08-18 13:40:00,44.21,44.24,44.14,44.24,93824.0,34.9771,35.0009,34.9217,35.0009,93824.0
2016-08-18 13:50:00,44.24,44.31,44.23,44.3,74838.0,35.0009,35.0562,34.9929,35.0483,74838.0
2016-08-18 14:00:00,44.3,44.39,44.26,44.39,65095.0,35.0483,35.1195,35.0167,35.1195,65095.0
2016-08-18 14:10:00,44.39,44.48,44.32,44.48,108021.0,35.1195,35.1907,35.0642,35.1907,108021.0
2016-08-18 14:20:00,44.47,44.51,44.37,44.37,62431.0,35.1828,35.2145,35.1037,35.1037,62431.0
2016-08-18 14:30:00,44.37,44.4,44.34,44.37,103434.0,35.1037,35.1274,35.08,35.1037,103434.0
2016-08-18 14:40:00,44.38,44.44,44.36,44.39,46272.0,35.1116,35.1591,35.0958,35.1195,46272.0
2016-08-18 14:50:00,44.4,44.45,44.36,44.42,71905.0,35.1274,35.167,35.0958,35.1433,71905.0
2016-08-18 15:00:00,44.42,44.42,44.3,44.37,64044.0,35.1433,35.1433,35.0483,35.1037,64044.0
2016-08-18 15:10:00,44.36,44.37,44.31,44.37,56042.0,35.0958,35.1037,35.0562,35.1037,56042.0
2016-08-18 15:20:00,44.37,44.4,44.34,44.34,70909.0,35.1037,35.1274,35.08,35.08,70909.0
2016-08-18 15:30:00,44.34,44.42,44.34,44.41,103778.0,35.08,35.1433,35.08,35.1354,103778.0
2016-08-18 15:40:00,44.41,44.45,44.37,44.38,140515.0,35.1354,35.167,35.1037,35.1116,140515.0
2016-08-18 15:50:00,44.38,44.42,44.35,44.41,282786.0,35.1116,35.1433,35.0879,35.1354,282786.0
2016-08-19 09:30:00,43.6,43.74,43.25,43.57,505728.0,34.4945,34.6053,34.2176,34.4708,505728.0
2016-08-19 09:40:00,43.58,43.74,43.45,43.67,258353.0,34.4787,34.6053,34.3758,34.5499,258353.0
2016-08-19 09:50:00,43.68,44.06,43.65,44.05,142941.0,34.5578,34.8585,34.5341,34.8505,142941.0
2016-08-19 10:00:00,44.06,44.16,43.92,43.95,170585.0,34.8585,34.9376,34.7477,34.7714,170585.0
2016-08-19 10:10:00,43.94,44.0,43.85,43.94,118703.0,34.7635,34.811,34.6923,34.7635,118703.0
2016-08-19 10:20:00,43.95,43.98,43.82,43.92,103794.0,34.7714,34.7952,34.6686,34.7477,103794.0
2016-08-19 10:30:00,43.93,44.09,43.92,44.05,104534.0,34.7556,34.8822,34.7477,34.8505,104534.0
2016-08-19 10:40:00,44.05,44.17,44.02,44.15,78673.0,34.8505,34.9455,34.8268,34.9297,78673.0
2016-08-19 10:50:00,44.14,44.31,44.12,44.3,104876.0,34.9217,35.0562,34.9059,35.0483,104876.0
2016-08-19 11:00:00,44.3,44.31,44.04,44.05,89810.0,35.0483,35.0562,34.8426,34.8505,89810.0
2016-08-19 11:10:00,44.05,44.1,43.94,44.0,99143.0,34.8505,34.8901,34.7635,34.811,99143.0
2016-08-19 11:20:00,44.0,44.1,43.89,44.07,98608.0,34.811,34.8901,34.724,34.8664,98608.0
2016-08-19 11:30:00,44.07,44.07,43.9,43.96,71301.0,34.8664,34.8664,34.7319,34.7793,71301.0
2016-08-19 11:40:00,43.96,44.12,43.96,44.08,56498.0,34.7793,34.9059,34.7793,34.8743,56498.0
2016-08-19 11:50:00,44.07,44.12,43.98,44.12,69448.0,34.8664,34.9059,34.7952,34.9059,69448.0
2016-08-19 12:00:00,44.12,44.12,44.0,44.07,50468.0,34.9059,34.9059,34.811,34.8664,50468.0
2016-08-19 12:10:00,44.07,44.07,43.97,43.98,58189.0,34.8664,34.8664,34.7872,34.7952,58189.0
2016-08-19 12:20:00,43.99,44.04,43.92,43.94,42316.0,34.8031,34.8426,34.7477,34.7635,42316.0
2016-08-19 12:30:00,43.93,43.98,43.87,43.87,57367.0,34.7556,34.7952,34.7081,34.7081,57367.0
2016-08-19 12:40:00,43.87,43.92,43.84,43.85,62211.0,34.7081,34.7477,34.6844,34.6923,62211.0
2016-08-19 12:50:00,43.85,43.92,43.79,43.89,80700.0,34.6923,34.7477,34.6448,34.724,80700.0
2016-08-19 13:00:00,43.89,43.95,43.86,43.88,99110.0,34.724,34.7714,34.7002,34.716,99110.0
2016-08-19 13:10:00,43.87,44.03,43.86,44.01,109174.0,34.7081,34.8347,34.7002,34.8189,109174.0
2016-08-19 13:20:00,44.01,44.04,43.95,44.0,61603.0,34.8189,34.8426,34.7714,34.811,61603.0
2016-08-19 13:30:00,44.0,44.09,43.97,44.02,69555.0,34.811,34.8822,34.7872,34.8268,69555.0
2016-08-19 13:40:00,44.01,44.08,43.99,44.07,90357.0,34.8189,34.8743,34.8031,34.8664,90357.0
2016-08-19 13:50:00,44.07,44.1,44.04,44.09,41611.0,34.8664,34.8901,34.8426,34.8822,41611.0
2016-08-19 14:00:00,44.09,44.12,44.05,44.09,52651.0,34.8822,34.9059,34.8505,34.8822,52651.0
2016-08-19 14:10:00,44.08,44.15,44.04,44.12,55557.0,34.8743,34.9297,34.8426,34.9059,55557.0
2016-08-19 14:20:00,44.13,44.2,44.12,44.13,82027.0,34.9138,34.9692,34.9059,34.9138,82027.0
2016-08-19 14:30:00,44.13,44.19,44.09,44.18,74197.0,34.9138,34.9613,34.8822,34.9534,74197.0
2016-08-19 14:40:00,44.18,44.19,44.13,44.17,60525.0,34.9534,34.9613,34.9138,34.9455,60525.0
2016-08-19 14:50:00,44.18,44.22,44.13,44.17,65445.0,34.9534,34.985,34.9138,34.9455,65445.0
2016-08-19 15:00:00,44.18,44.22,44.12,44.19,98313.0,34.9534,34.985,34.9059,34.9613,98313.0
2016-08-19 15:10:00,44.2,44.21,44.12,44.16,92690.0,34.9692,34.9771,34.9059,34.9376,92690.0
2016-08-19 15:20:00,44.15,44.29,44.14,44.28,99742.0,34.9297,35.0404,34.9217,35.0325,99742.0
2016-08-19 15:30:00,44.27,44.29,44.17,44.2,106906.0,35.0246,35.0404,34.9455,34.9692,106906.0
2016-08-19 15:40:00,44.2,44.21,44.14,44.18,203397.0,34.9692,34.9771,34.9217,34.9534,203397.0
2016-08-19 15:50:00,44.18,44.18,44.12,44.15,370567.0,34.9534,34.9534,34.9059,34.9297,370567.0
2016-08-22 09:30:00,43.49,43.73,43.26,43.56,342172.0,34.4075,34.5974,34.2255,34.4629,342172.0
2016-08-22 09:40:00,43.53,43.62,43.38,43.42,202604.0,34.4391,34.5103,34.3205,34.3521,202604.0
2016-08-22 09:50:00,43.43,43.45,43.3,43.39,144117.0,34.36,34.3758,34.2572,34.3284,144117.0
2016-08-22 10:00:00,43.39,43.54,43.32,43.42,107057.0,34.3284,34.447,34.273,34.3521,107057.0
2016-08-22 10:10:00,43.41,43.58,43.39,43.56,125389.0,34.3442,34.4787,34.3284,34.4629,125389.0
2016-08-22 10:20:00,43.57,43.62,43.47,43.52,133574.0,34.4708,34.5103,34.3917,34.4312,133574.0
2016-08-22 10:30:00,43.52,43.6,43.44,43.45,215903.0,34.4312,34.4945,34.3679,34.3758,215903.0
2016-08-22 10:40:00,43.46,43.48,43.32,43.47,83932.0,34.3838,34.3996,34.273,34.3917,83932.0
2016-08-22 10:50:00,43.47,43.54,43.43,43.49,73554.0,34.3917,34.447,34.36,34.4075,73554.0
2016-08-22 11:00:00,43.48,43.5,43.37,43.39,77258.0,34.3996,34.4154,34.3126,34.3284,77258.0
2016-08-22 11:10:00,43.4,43.44,43.36,43.43,59950.0,34.3363,34.3679,34.3046,34.36,59950.0
2016-08-22 11:20:00,43.43,43.46,43.4,43.4,68408.0,34.36,34.3838,34.3363,34.3363,68408.0
2016-08-22 11:30:00,43.4,43.43,43.33,43.34,50524.0,34.3363,34.36,34.2809,34.2888,50524.0
2016-08-22 11:40:00,43.35,43.36,43.28,43.28,50901.0,34.2967,34.3046,34.2413,34.2413,50901.0
2016-08-22 11:50:00,43.28,43.44,43.24,43.4,80632.0,34.2413,34.3679,34.2097,34.3363,80632.0
2016-08-22 12:00:00,43.41,43.42,43.34,43.41,86594.0,34.3442,34.3521,34.2888,34.3442,86594.0
2016-08-22 12:10:00,43.41,43.42,43.36,43.36,40820.0,34.3442,34.3521,34.3046,34.3046,40820.0
2016-08-22 12:20:00,43.37,43.41,43.3,43.4,96728.0,34.3126,34.3442,34.2572,34.3363,96728.0
2016-08-22 12:30:00,43.41,43.42,43.31,43.32,74562.0,34.3442,34.3521,34.2651,34.273,74562.0
2016-08-22 12:40:00,43.32,43.33,43.2,43.23,124654.0,34.273,34.2809,34.1781,34.2018,124654.0
2016-08-22 12:50:00,43.23,43.25,43.21,43.22,73485.0,34.2018,34.2176,34.186,34.1939,73485.0
2016-08-22 13:00:00,43.23,43.26,43.21,43.23,48393.0,34.2018,34.2255,34.186,34.2018,48393.0
2016-08-22 13:10:00,43.24,43.27,43.21,43.24,75295.0,34.2097,34.2334,34.186,34.2097,75295.0
2016-08-22 13:20:00,43.25,43.27,43.17,43.24,73186.0,34.2176,34.2334,34.1543,34.2097,73186.0
2016-08-22 13:30:00,43.24,43.25,43.17,43.23,47859.0,34.2097,34.2176,34.1543,34.2018,47859.0
2016-08-22 13:40:00,43.23,43.29,43.18,43.26,80786.0,34.2018,34.2493,34.1622,34.2255,80786.0
2016-08-22 13:50:00,43.26,43.28,43.14,43.17,116162.0,34.2255,34.2413,34.1306,34.1543,116162.0
2016-08-22 14:00:00,43.18,43.2,43.12,43.13,108012.0,34.1622,34.1781,34.1148,34.1227,108012.0
2016-08-22 14:10:00,43.13,43.18,43.12,43.18,76584.0,34.1227,34.1622,34.1148,34.1622,76584.0
2016-08-22 14:20:00,43.18,43.21,43.06,43.09,89087.0,34.1622,34.186,34.0673,34.091,89087.0
2016-08-22 14:30:00,43.09,43.17,43.09,43.17,60116.0,34.091,34.1543,34.091,34.1543,60116.0
2016-08-22 14:40:00,43.17,43.24,43.15,43.23,55900.0,34.1543,34.2097,34.1385,34.2018,55900.0
2016-08-22 14:50:00,43.23,43.29,43.22,43.28,90838.0,34.2018,34.2493,34.1939,34.2413,90838.0
2016-08-22 15:00:00,43.28,43.29,43.18,43.25,96044.0,34.2413,34.2493,34.1622,34.2176,96044.0
2016-08-22 15:10:00,43.25,43.32,43.25,43.3,69681.0,34.2176,34.273,34.2176,34.2572,69681.0
2016-08-22 15:20:00,43.3,43.42,43.3,43.38,105444.0,34.2572,34.3521,34.2572,34.3205,105444.0
2016-08-22 15:30:00,43.38,43.39,43.32,43.32,106904.0,34.3205,34.3284,34.273,34.273,106904.0
2016-08-22 15:40:00,43.33,43.38,43.33,43.36,145187.0,34.2809,34.3205,34.2809,34.3046,145187.0
2016-08-22 15:50:00,43.36,43.37,43.3,43.32,338552.0,34.3046,34.3126,34.2572,34.273,338552.0
2016-08-23 09:30:00,43.76,43.83,43.38,43.46,156919.0,34.6211,34.6765,34.3205,34.3838,156919.0
2016-08-23 09:40:00,43.44,43.46,43.33,43.39,75169.0,34.3679,34.3838,34.2809,34.3284,75169.0
2016-08-23 09:50:00,43.38,43.57,43.38,43.56,66732.0,34.3205,34.4708,34.3205,34.4629,66732.0
2016-08-23 10:00:00,43.56,43.63,43.46,43.55,121335.0,34.4629,34.5183,34.3838,34.455,121335.0
2016-08-23 10:10:00,43.54,43.6,43.5,43.5,66524.0,34.447,34.4945,34.4154,34.4154,66524.0
2016-08-23 10:20:00,43.51,43.68,43.51,43.66,59329.0,34.4233,34.5578,34.4233,34.542,59329.0
2016-08-23 10:30:00,43.66,43.72,43.66,43.7,46468.0,34.542,34.5895,34.542,34.5736,46468.0
2016-08-23 10:40:00,43.7,43.72,43.64,43.7,53799.0,34.5736,34.5895,34.5262,34.5736,53799.0
2016-08-23 10:50:00,43.7,43.7,43.64,43.64,54257.0,34.5736,34.5736,34.5262,34.5262,54257.0
2016-08-23 11:00:00,43.64,43.65,43.54,43.57,114553.0,34.5262,34.5341,34.447,34.4708,114553.0
2016-08-23 11:10:00,43.58,43.58,43.38,43.41,105260.0,34.4787,34.4787,34.3205,34.3442,105260.0
2016-08-23 11:20:00,43.41,43.51,43.41,43.45,127779.0,34.3442,34.4233,34.3442,34.3758,127779.0
2016-08-23 11:30:00,43.45,43.45,43.3,43.32,83836.0,34.3758,34.3758,34.2572,34.273,83836.0
2016-08-23 11:40:00,43.31,43.32,43.22,43.24,75114.0,34.2651,34.273,34.1939,34.2097,75114.0
2016-08-23 11:50:00,43.24,43.33,43.21,43.28,66968.0,34.2097,34.2809,34.186,34.2413,66968.0
2016-08-23 12:00:00,43.27,43.33,43.17,43.18,87237.0,34.2334,34.2809,34.1543,34.1622,87237.0
2016-08-23 12:10:00,43.18,43.19,43.13,43.18,63280.0,34.1622,34.1701,34.1227,34.1622,63280.0
2016-08-23 12:20:00,43.18,43.2,43.1,43.15,96829.0,34.1622,34.1781,34.0989,34.1385,96829.0
2016-08-23 12:30:00,43.15,43.27,43.13,43.27,59907.0,34.1385,34.2334,34.1227,34.2334,59907.0
2016-08-23 12:40:00,43.27,43.29,43.2,43.26,117093.0,34.2334,34.2493,34.1781,34.2255,117093.0
2016-08-23 12:50:00,43.26,43.32,43.24,43.28,103443.0,34.2255,34.273,34.2097,34.2413,103443.0
2016-08-23 13:00:00,43.28,43.3,43.23,43.29,82498.0,34.2413,34.2572,34.2018,34.2493,82498.0
2016-08-23 13:10:00,43.28,43.35,43.26,43.32,79589.0,34.2413,34.2967,34.2255,34.273,79589.0
2016-08-23 13:20:00,43.32,43.4,43.29,43.4,123297.0,34.273,34.3363,34.2493,34.3363,123297.0
2016-08-23 13:30:00,43.4,43.4,43.34,43.4,79724.0,34.3363,34.3363,34.2888,34.3363,79724.0
2016-08-23 13:40:00,43.39,43.4,43.32,43.33,59348.0,34.3284,34.3363,34.273,34.2809,59348.0
2016-08-23 13:50:00,43.34,43.34,43.29,43.31,31632.0,34.2888,34.2888,34.2493,34.2651,31632.0
2016-08-23 14:00:00,43.31,43.31,43.21,43.21,43174.0,34.2651,34.2651,34.186,34.186,43174.0
2016-08-23 14:10:00,43.22,43.33,43.2,43.32,70196.0,34.1939,34.2809,34.1781,34.273,70196.0
2016-08-23 14:20:00,43.31,43.33,43.28,43.29,49616.0,34.2651,34.2809,34.2413,34.2493,49616.0
2016-08-23 14:30:00,43.3,43.32,43.27,43.27,44425.0,34.2572,34.273,34.2334,34.2334,44425.0
2016-08-23 14:40:00,43.27,43.34,43.25,43.27,89410.0,34.2334,34.2888,34.2176,34.2334,89410.0
2016-08-23 14:50:00,43.27,43.3,43.24,43.27,58218.0,34.2334,34.2572,34.2097,34.2334,58218.0
2016-08-23 15:00:00,43.27,43.34,43.26,43.33,64487.0,34.2334,34.2888,34.2255,34.2809,64487.0
2016-08-23 15:10:00,43.33,43.33,43.26,43.28,41712.0,34.2809,34.2809,34.2255,34.2413,41712.0
2016-08-23 15:20:00,43.28,43.3,43.24,43.26,58347.0,34.2413,34.2572,34.2097,34.2255,58347.0
2016-08-23 15:30:00,43.26,43.26,43.13,43.13,114975.0,34.2255,34.2255,34.1227,34.1227,114975.0
2016-08-23 15:40:00,43.13,43.15,43.09,43.11,150210.0,34.1227,34.1385,34.091,34.1068,150210.0
2016-08-23 15:50:00,43.1,43.16,43.08,43.16,420301.0,34.0989,34.1464,34.0831,34.1464,420301.0
2016-08-24 09:30:00,42.5,42.5,41.6,41.73,690565.0,33.6242,33.6242,32.9122,33.0151,690565.0
2016-08-24 09:40:00,41.71,41.93,41.67,41.9,323667.0,32.9992,33.1733,32.9676,33.1495,323667.0
2016-08-24 09:50:00,41.9,42.05,41.76,41.87,287780.0,33.1495,33.2682,33.0388,33.1258,287780.0
2016-08-24 10:00:00,41.87,41.9,41.57,41.65,161400.0,33.1258,33.1495,32.8885,32.9518,161400.0
2016-08-24 10:10:00,41.65,41.67,41.49,41.5,298603.0,32.9518,32.9676,32.8252,32.8331,298603.0
2016-08-24 10:20:00,41.49,41.63,41.43,41.57,214213.0,32.8252,32.9359,32.7777,32.8885,214213.0
2016-08-24 10:30:00,41.57,41.67,41.49,41.64,263693.0,32.8885,32.9676,32.8252,32.9438,263693.0
2016-08-24 10:40:00,41.65,41.71,41.63,41.68,184476.0,32.9518,32.9992,32.9359,32.9755,184476.0
2016-08-24 10:50:00,41.69,41.88,41.68,41.69,168307.0,32.9834,33.1337,32.9755,32.9834,168307.0
2016-08-24 11:00:00,41.69,41.7,41.5,41.58,112357.0,32.9834,32.9913,32.8331,32.8964,112357.0
2016-08-24 11:10:00,41.58,41.72,41.58,41.63,89308.0,32.8964,33.0071,32.8964,32.9359,89308.0
2016-08-24 11:20:00,41.63,41.65,41.54,41.61,74508.0,32.9359,32.9518,32.8647,32.9201,74508.0
2016-08-24 11:30:00,41.61,41.61,41.5,41.52,88263.0,32.9201,32.9201,32.8331,32.8489,88263.0
2016-08-24 11:40:00,41.51,41.52,41.37,41.38,164684.0,32.841,32.8489,32.7302,32.7381,164684.0
2016-08-24 11:50:00,41.37,41.45,41.35,41.4,125913.0,32.7302,32.7935,32.7144,32.754,125913.0
2016-08-24 12:00:00,41.4,41.4,41.32,41.34,146998.0,32.754,32.754,32.6907,32.7065,146998.0
2016-08-24 12:10:00,41.35,41.38,41.33,41.34,173325.0,32.7144,32.7381,32.6986,32.7065,173325.0
2016-08-24 12:20:00,41.34,41.34,41.23,41.27,115118.0,32.7065,32.7065,32.6195,32.6511,115118.0
2016-08-24 12:30:00,41.27,41.35,41.26,41.27,103713.0,32.6511,32.7144,32.6432,32.6511,103713.0
2016-08-24 12:40:00,41.27,41.33,41.25,41.3,76080.0,32.6511,32.6986,32.6353,32.6749,76080.0
2016-08-24 12:50:00,41.29,41.35,41.29,41.32,138380.0,32.6669,32.7144,32.6669,32.6907,138380.0
2016-08-24 13:00:00,41.32,41.36,41.3,41.34,141070.0,32.6907,32.7223,32.6749,32.7065,141070.0
2016-08-24 13:10:00,41.34,41.34,41.21,41.24,93346.0,32.7065,32.7065,32.6036,32.6274,93346.0
2016-08-24 13:20:00,41.24,41.3,41.2,41.24,88704.0,32.6274,32.6749,32.5957,32.6274,88704.0
2016-08-24 13:30:00,41.24,41.24,41.12,41.18,216502.0,32.6274,32.6274,32.5324,32.5799,216502.0
2016-08-24 13:40:00,41.19,41.2,41.01,41.02,170190.0,32.5878,32.5957,32.4454,32.4533,170190.0
2016-08-24 13:50:00,41.03,41.03,40.87,40.96,356090.0,32.4612,32.4612,32.3347,32.4059,356090.0
2016-08-24 14:00:00,40.95,40.95,40.58,40.59,241773.0,32.3979,32.3979,32.1052,32.1131,241773.0
2016-08-24 14:10:00,40.58,40.63,40.48,40.5,329386.0,32.1052,32.1448,32.0261,32.0419,329386.0
2016-08-24 14:20:00,40.49,40.49,40.19,40.2,431826.0,32.034,32.034,31.7967,31.8046,431826.0
2016-08-24 14:30:00,40.2,40.2,39.67,39.87,828198.0,31.8046,31.8046,31.3853,31.5435,828198.0
2016-08-24 14:40:00,39.88,40.02,39.67,39.67,520772.0,31.5514,31.6622,31.3853,31.3853,520772.0
2016-08-24 14:50:00,39.66,39.99,39.59,39.98,468737.0,31.3774,31.6384,31.322,31.6305,468737.0
2016-08-24 15:00:00,39.99,40.0,39.71,39.72,319159.0,31.6384,31.6463,31.4169,31.4248,319159.0
2016-08-24 15:10:00,39.72,39.97,39.72,39.94,255557.0,31.4248,31.6226,31.4248,31.5989,255557.0
2016-08-24 15:20:00,39.94,40.17,39.9,40.17,331983.0,31.5989,31.7808,31.5672,31.7808,331983.0
2016-08-24 15:30:00,40.16,40.28,40.03,40.04,422995.0,31.7729,31.8679,31.6701,31.678,422995.0
2016-08-24 15:40:00,40.04,40.05,39.89,39.91,355011.0,31.678,31.6859,31.5593,31.5751,355011.0
2016-08-24 15:50:00,39.92,39.99,39.84,39.86,635452.0,31.5831,31.6384,31.5198,31.5356,635452.0
2016-08-25 09:30:00,39.91,40.18,39.58,40.15,490259.0,31.5751,31.7888,31.3141,31.765,490259.0
2016-08-25 09:40:00,40.15,40.49,40.13,40.43,289588.0,31.765,32.034,31.7492,31.9865,289588.0
2016-08-25 09:50:00,40.41,40.52,40.26,40.39,322026.0,31.9707,32.0577,31.852,31.9549,322026.0
2016-08-25 10:00:00,40.4,40.64,40.38,40.57,256611.0,31.9628,32.1527,31.947,32.0973,256611.0
2016-08-25 10:10:00,40.58,40.59,40.38,40.42,193280.0,32.1052,32.1131,31.947,31.9786,193280.0
2016-08-25 10:20:00,40.41,40.63,40.4,40.62,214213.0,31.9707,32.1448,31.9628,32.1369,214213.0
2016-08-25 10:30:00,40.62,40.64,40.45,40.51,206440.0,32.1369,32.1527,32.0024,32.0498,206440.0
2016-08-25 10:40:00,40.51,40.78,40.49,40.76,207233.0,32.0498,32.2635,32.034,32.2476,207233.0
2016-08-25 10:50:00,40.76,40.77,40.69,40.73,140881.0,32.2476,32.2555,32.1922,32.2239,140881.0
2016-08-25 11:00:00,40.73,40.89,40.71,40.86,215610.0,32.2239,32.3505,32.2081,32.3267,215610.0
2016-08-25 11:10:00,40.87,40.97,40.8,40.92,168873.0,32.3347,32.4138,32.2793,32.3742,168873.0
2016-08-25 11:20:00,40.92,40.92,40.84,40.91,125075.0,32.3742,32.3742,32.3109,32.3663,125075.0
2016-08-25 11:30:00,40.9,40.91,40.74,40.8,184105.0,32.3584,32.3663,32.2318,32.2793,184105.0
2016-08-25 11:40:00,40.8,40.83,40.68,40.7,98464.0,32.2793,32.303,32.1843,32.2002,98464.0
2016-08-25 11:50:00,40.69,40.7,40.37,40.48,187290.0,32.1922,32.2002,31.9391,32.0261,187290.0
2016-08-25 12:00:00,40.48,40.64,40.45,40.55,177996.0,32.0261,32.1527,32.0024,32.0815,177996.0
2016-08-25 12:10:00,40.56,40.56,40.44,40.48,88170.0,32.0894,32.0894,31.9945,32.0261,88170.0
2016-08-25 12:20:00,40.48,40.67,40.48,40.63,101327.0,32.0261,32.1764,32.0261,32.1448,101327.0
2016-08-25 12:30:00,40.63,40.7,40.61,40.64,85794.0,32.1448,32.2002,32.129,32.1527,85794.0
2016-08-25 12:40:00,40.63,40.64,40.47,40.52,94795.0,32.1448,32.1527,32.0182,32.0577,94795.0
2016-08-25 12:50:00,40.53,40.63,40.52,40.56,90270.0,32.0657,32.1448,32.0577,32.0894,90270.0
2016-08-25 13:00:00,40.55,40.59,40.46,40.47,122565.0,32.0815,32.1131,32.0103,32.0182,122565.0
2016-08-25 13:10:00,40.48,40.48,40.42,40.45,104579.0,32.0261,32.0261,31.9786,32.0024,104579.0
2016-08-25 13:20:00,40.45,40.48,40.23,40.27,122330.0,32.0024,32.0261,31.8283,31.86,122330.0
2016-08-25 13:30:00,40.28,40.34,40.21,40.21,123145.0,31.8679,31.9153,31.8125,31.8125,123145.0
2016-08-25 13:40:00,40.21,40.25,40.01,40.11,140282.0,31.8125,31.8441,31.6543,31.7334,140282.0
2016-08-25 13:50:00,40.1,40.24,40.01,40.02,138673.0,31.7255,31.8362,31.6543,31.6622,138673.0
2016-08-25 14:00:00,40.03,40.15,40.02,40.09,115954.0,31.6701,31.765,31.6622,31.7176,115954.0
2016-08-25 14:10:00,40.11,40.16,40.04,40.11,153353.0,31.7334,31.7729,31.678,31.7334,153353.0
2016-08-25 14:20:00,40.12,40.23,40.09,40.1,128096.0,31.7413,31.8283,31.7176,31.7255,128096.0
2016-08-25 14:30:00,40.1,40.11,39.95,39.99,182908.0,31.7255,31.7334,31.6068,31.6384,182908.0
2016-08-25 14:40:00,39.99,40.09,39.97,39.99,142282.0,31.6384,31.7176,31.6226,31.6384,142282.0
2016-08-25 14:50:00,39.99,40.01,39.93,39.96,124152.0,31.6384,31.6543,31.591,31.6147,124152.0
2016-08-25 15:00:00,39.97,40.01,39.88,39.98,204793.0,31.6226,31.6543,31.5514,31.6305,204793.0
2016-08-25 15:10:00,39.98,40.06,39.97,40.03,188155.0,31.6305,31.6938,31.6226,31.6701,188155.0
2016-08-25 15:20:00,40.03,40.08,39.99,40.05,192035.0,31.6701,31.7096,31.6384,31.6859,192035.0
2016-08-25 15:30:00,40.05,40.17,40.03,40.1,246900.0,31.6859,31.7808,31.6701,31.7255,246900.0
2016-08-25 15:40:00,40.1,40.16,40.03,40.12,266227.0,31.7255,31.7729,31.6701,31.7413,266227.0
2016-08-25 15:50:00,40.12,40.17,40.08,40.17,522325.0,31.7413,31.7808,31.7096,31.7808,522325.0
2016-08-26 09:30:00,40.78,40.93,40.37,40.53,302837.0,32.2635,32.3821,31.9391,32.0657,302837.0
2016-08-26 09:40:00,40.54,40.64,40.44,40.55,168284.0,32.0736,32.1527,31.9945,32.0815,168284.0
2016-08-26 09:50:00,40.54,40.74,40.53,40.71,198552.0,32.0736,32.2318,32.0657,32.2081,198552.0
2016-08-26 10:00:00,40.68,40.88,39.48,40.88,529570.0,32.1843,32.3426,31.2349,32.3426,529570.0
2016-08-26 10:10:00,40.87,41.45,40.69,41.1,420296.0,32.3347,32.7935,32.1922,32.5166,420296.0
2016-08-26 10:20:00,41.09,41.26,41.01,41.1,229903.0,32.5087,32.6432,32.4454,32.5166,229903.0
2016-08-26 10:30:00,41.08,41.14,40.76,41.08,192356.0,32.5008,32.5483,32.2476,32.5008,192356.0
2016-08-26 10:40:00,41.08,41.09,40.57,40.58,135884.0,32.5008,32.5087,32.0973,32.1052,135884.0
2016-08-26 10:50:00,40.58,40.73,40.36,40.68,161561.0,32.1052,32.2239,31.9312,32.1843,161561.0
2016-08-26 11:00:00,40.7,40.92,40.55,40.89,133857.0,32.2002,32.3742,32.0815,32.3505,133857.0
2016-08-26 11:10:00,40.89,40.92,40.63,40.67,115789.0,32.3505,32.3742,32.1448,32.1764,115789.0
2016-08-26 11:20:00,40.66,40.84,40.66,40.77,87522.0,32.1685,32.3109,32.1685,32.2555,87522.0
2016-08-26 11:30:00,40.77,40.86,40.15,40.2,199296.0,32.2555,32.3267,31.765,31.8046,199296.0
2016-08-26 11:40:00,40.22,40.42,40.02,40.36,179912.0,31.8204,31.9786,31.6622,31.9312,179912.0
2016-08-26 11:50:00,40.34,40.34,39.85,40.22,176417.0,31.9153,31.9153,31.5277,31.8204,176417.0
2016-08-26 12:00:00,40.23,40.23,39.81,39.93,180835.0,31.8283,31.8283,31.496,31.591,180835.0
2016-08-26 12:10:00,39.92,40.16,39.74,40.12,173067.0,31.5831,31.7729,31.4406,31.7413,173067.0
2016-08-26 12:20:00,40.12,40.26,40.05,40.26,105825.0,31.7413,31.852,31.6859,31.852,105825.0
2016-08-26 12:30:00,40.24,40.38,40.12,40.34,125435.0,31.8362,31.947,31.7413,31.9153,125435.0
2016-08-26 12:40:00,40.34,40.44,40.32,40.4,99061.0,31.9153,31.9945,31.8995,31.9628,99061.0
2016-08-26 12:50:00,40.39,40.51,40.31,40.38,113027.0,31.9549,32.0498,31.8916,31.947,113027.0
2016-08-26 13:00:00,40.37,40.37,40.11,40.24,101578.0,31.9391,31.9391,31.7334,31.8362,101578.0
2016-08-26 13:10:00,40.24,40.3,40.15,40.16,98343.0,31.8362,31.8837,31.765,31.7729,98343.0
2016-08-26 13:20:00,40.15,40.27,40.12,40.26,65073.0,31.765,31.86,31.7413,31.852,65073.0
2016-08-26 13:30:00,40.25,40.26,40.12,40.14,60919.0,31.8441,31.852,31.7413,31.7571,60919.0
2016-08-26 13:40:00,40.12,40.14,40.0,40.07,56590.0,31.7413,31.7571,31.6463,31.7017,56590.0
2016-08-26 13:50:00,40.07,40.11,39.98,40.1,80327.0,31.7017,31.7334,31.6305,31.7255,80327.0
2016-08-26 14:00:00,40.1,40.11,39.99,40.05,54218.0,31.7255,31.7334,31.6384,31.6859,54218.0
2016-08-26 14:10:00,40.05,40.08,39.89,39.94,95560.0,31.6859,31.7096,31.5593,31.5989,95560.0
2016-08-26 14:20:00,39.95,40.04,39.93,39.94,88812.0,31.6068,31.678,31.591,31.5989,88812.0
2016-08-26 14:30:00,39.94,39.94,39.73,39.81,128881.0,31.5989,31.5989,31.4327,31.496,128881.0
2016-08-26 14:40:00,39.81,39.87,39.73,39.85,138775.0,31.496,31.5435,31.4327,31.5277,138775.0
2016-08-26 14:50:00,39.85,39.88,39.8,39.83,93200.0,31.5277,31.5514,31.4881,31.5118,93200.0
2016-08-26 15:00:00,39.83,39.88,39.78,39.81,97770.0,31.5118,31.5514,31.4723,31.496,97770.0
2016-08-26 15:10:00,39.82,40.03,39.82,39.94,129461.0,31.5039,31.6701,31.5039,31.5989,129461.0
2016-08-26 15:20:00,39.95,40.03,39.86,39.96,104119.0,31.6068,31.6701,31.5356,31.6147,104119.0
2016-08-26 15:30:00,39.96,40.16,39.95,40.07,175328.0,31.6147,31.7729,31.6068,31.7017,175328.0
2016-08-26 15:40:00,40.07,40.11,39.97,39.98,202776.0,31.7017,31.7334,31.6226,31.6305,202776.0
2016-08-26 15:50:00,39.99,40.03,39.92,39.94,523687.0,31.6384,31.6701,31.5831,31.5989,523687.0
2016-08-29 09:30:00,39.55,40.18,39.52,40.06,287330.0,31.2903,31.7888,31.2666,31.6938,287330.0
2016-08-29 09:40:00,40.03,40.34,39.98,40.33,154342.0,31.6701,31.9153,31.6305,31.9074,154342.0
2016-08-29 09:50:00,40.34,40.36,40.07,40.16,133077.0,31.9153,31.9312,31.7017,31.7729,133077.0
2016-08-29 10:00:00,40.17,40.35,40.16,40.32,206546.0,31.7808,31.9233,31.7729,31.8995,206546.0
2016-08-29 10:10:00,40.32,40.4,40.22,40.37,151038.0,31.8995,31.9628,31.8204,31.9391,151038.0
2016-08-29 10:20:00,40.37,40.42,40.28,40.41,88911.0,31.9391,31.9786,31.8679,31.9707,88911.0
2016-08-29 10:30:00,40.41,40.41,40.21,40.33,145897.0,31.9707,31.9707,31.8125,31.9074,145897.0
2016-08-29 10:40:00,40.32,40.51,40.31,40.48,120360.0,31.8995,32.0498,31.8916,32.0261,120360.0
2016-08-29 10:50:00,40.48,40.48,40.26,40.29,130364.0,32.0261,32.0261,31.852,31.8758,130364.0
2016-08-29 11:00:00,40.3,40.44,40.3,40.43,138466.0,31.8837,31.9945,31.8837,31.9865,138466.0
2016-08-29 11:10:00,40.43,40.45,40.36,40.45,68627.0,31.9865,32.0024,31.9312,32.0024,68627.0
2016-08-29 11:20:00,40.45,40.61,40.43,40.59,205021.0,32.0024,32.129,31.9865,32.1131,205021.0
2016-08-29 11:30:00,40.59,40.75,40.57,40.73,155814.0,32.1131,32.2397,32.0973,32.2239,155814.0
2016-08-29 11:40:00,40.72,40.85,40.71,40.76,106190.0,32.216,32.3188,32.2081,32.2476,106190.0
2016-08-29 11:50:00,40.77,40.83,40.76,40.82,98689.0,32.2555,32.303,32.2476,32.2951,98689.0
2016-08-29 12:00:00,40.83,40.96,40.82,40.94,227929.0,32.303,32.4059,32.2951,32.39,227929.0
2016-08-29 12:10:00,40.93,40.94,40.7,40.72,131192.0,32.3821,32.39,32.2002,32.216,131192.0
2016-08-29 12:20:00,40.72,40.78,40.65,40.76,110533.0,32.216,32.2635,32.1606,32.2476,110533.0
2016-08-29 12:30:00,40.76,40.92,40.76,40.89,111979.0,32.2476,32.3742,32.2476,32.3505,111979.0
2016-08-29 12:40:00,40.89,40.99,40.87,40.92,91497.0,32.3505,32.4296,32.3347,32.3742,91497.0
2016-08-29 12:50:00,40.92,41.01,40.92,40.97,91860.0,32.3742,32.4454,32.3742,32.4138,91860.0
2016-08-29 13:00:00,40.97,41.06,40.96,41.04,113256.0,32.4138,32.485,32.4059,32.4692,113256.0
2016-08-29 13:10:00,41.03,41.1,41.01,41.05,98710.0,32.4612,32.5166,32.4454,32.4771,98710.0
2016-08-29 13:20:00,41.05,41.14,41.01,41.08,115858.0,32.4771,32.5483,32.4454,32.5008,115858.0
2016-08-29 13:30:00,41.09,41.13,40.96,40.97,81158.0,32.5087,32.5404,32.4059,32.4138,81158.0
2016-08-29 13:40:00,40.97,41.01,40.93,40.96,83548.0,32.4138,32.4454,32.3821,32.4059,83548.0
2016-08-29 13:50:00,40.97,41.0,40.93,40.93,56589.0,32.4138,32.4375,32.3821,32.3821,56589.0
2016-08-29 14:00:00,40.94,40.99,40.92,40.92,71809.0,32.39,32.4296,32.3742,32.3742,71809.0
2016-08-29 14:10:00,40.91,40.99,40.9,40.98,78600.0,32.3663,32.4296,32.3584,32.4217,78600.0
2016-08-29 14:20:00,40.99,40.99,40.9,40.93,125767.0,32.4296,32.4296,32.3584,32.3821,125767.0
2016-08-29 14:30:00,40.94,40.95,40.88,40.9,112646.0,32.39,32.3979,32.3426,32.3584,112646.0
2016-08-29 14:40:00,40.89,40.89,40.73,40.86,203830.0,32.3505,32.3505,32.2239,32.3267,203830.0
2016-08-29 14:50:00,40.87,40.99,40.87,40.93,138375.0,32.3347,32.4296,32.3347,32.3821,138375.0
2016-08-29 15:00:00,40.93,40.95,40.84,40.9,138386.0,32.3821,32.3979,32.3109,32.3584,138386.0
2016-08-29 15:10:00,40.9,40.99,40.89,40.98,112280.0,32.3584,32.4296,32.3505,32.4217,112280.0
2016-08-29 15:20:00,40.98,40.99,40.84,40.85,162939.0,32.4217,32.4296,32.3109,32.3188,162939.0
2016-08-29 15:30:00,40.85,40.88,40.81,40.88,126184.0,32.3188,32.3426,32.2872,32.3426,126184.0
2016-08-29 15:40:00,40.88,40.95,40.86,40.91,226371.0,32.3426,32.3979,32.3267,32.3663,226371.0
2016-08-29 15:50:00,40.9,40.94,40.9,40.9,311581.0,32.3584,32.39,32.3584,32.3584,311581.0
2016-08-30 09:30:00,40.46,40.56,40.15,40.16,275917.0,32.0103,32.0894,31.765,31.7729,275917.0
2016-08-30 09:40:00,40.14,40.18,39.99,40.05,193683.0,31.7571,31.7888,31.6384,31.6859,193683.0
2016-08-30 09:50:00,40.05,40.24,39.96,39.97,284698.0,31.6859,31.8362,31.6147,31.6226,284698.0
2016-08-30 10:00:00,39.98,40.2,39.84,39.93,148120.0,31.6305,31.8046,31.5198,31.591,148120.0
2016-08-30 10:10:00,39.93,40.03,39.78,39.78,98090.0,31.591,31.6701,31.4723,31.4723,98090.0
2016-08-30 10:20:00,39.78,39.88,39.72,39.79,165718.0,31.4723,31.5514,31.4248,31.4802,165718.0
2016-08-30 10:30:00,39.79,39.81,39.71,39.79,157769.0,31.4802,31.496,31.4169,31.4802,157769.0
2016-08-30 10:40:00,39.79,39.84,39.72,39.79,149374.0,31.4802,31.5198,31.4248,31.4802,149374.0
2016-08-30 10:50:00,39.79,39.97,39.78,39.94,204545.0,31.4802,31.6226,31.4723,31.5989,204545.0
2016-08-30 11:00:00,39.94,39.99,39.8,39.82,143690.0,31.5989,31.6384,31.4881,31.5039,143690.0
2016-08-30 11:10:00,39.82,39.88,39.76,39.79,98506.0,31.5039,31.5514,31.4565,31.4802,98506.0
2016-08-30 11:20:00,39.8,39.8,39.72,39.79,122625.0,31.4881,31.4881,31.4248,31.4802,122625.0
2016-08-30 11:30:00,39.79,39.8,39.6,39.69,197675.0,31.4802,31.4881,31.3299,31.4011,197675.0
2016-08-30 11:40:00,39.68,39.75,39.66,39.69,80359.0,31.3932,31.4486,31.3774,31.4011,80359.0
2016-08-30 11:50:00,39.69,39.74,39.66,39.67,83360.0,31.4011,31.4406,31.3774,31.3853,83360.0
2016-08-30 12:00:00,39.68,39.75,39.64,39.66,86313.0,31.3932,31.4486,31.3615,31.3774,86313.0
2016-08-30 12:10:00,39.67,39.67,39.59,39.61,76609.0,31.3853,31.3853,31.322,31.3378,76609.0
2016-08-30 12:20:00,39.62,39.62,39.46,39.5,123374.0,31.3457,31.3457,31.2191,31.2508,123374.0
2016-08-30 12:30:00,39.5,39.58,39.47,39.51,86402.0,31.2508,31.3141,31.227,31.2587,86402.0
2016-08-30 12:40:00,39.51,39.58,39.49,39.54,127370.0,31.2587,31.3141,31.2429,31.2824,127370.0
2016-08-30 12:50:00,39.54,39.54,39.33,39.34,107317.0,31.2824,31.2824,31.1163,31.1242,107317.0
2016-08-30 13:00:00,39.35,39.35,39.22,39.3,169277.0,31.1321,31.1321,31.0292,31.0925,169277.0
2016-08-30 13:10:00,39.3,39.46,39.28,39.44,206577.0,31.0925,31.2191,31.0767,31.2033,206577.0
2016-08-30 13:20:00,39.44,39.45,39.26,39.26,106350.0,31.2033,31.2112,31.0609,31.0609,106350.0
2016-08-30 13:30:00,39.26,39.27,39.13,39.18,104802.0,31.0609,31.0688,30.958,30.9976,104802.0
2016-08-30 13:40:00,39.18,39.19,39.01,39.04,142561.0,30.9976,31.0055,30.8631,30.8868,142561.0
2016-08-30 13:50:00,39.04,39.1,39.02,39.04,163014.0,30.8868,30.9343,30.871,30.8868,163014.0
2016-08-30 14:00:00,39.04,39.05,38.87,38.91,189328.0,30.8868,30.8947,30.7523,30.784,189328.0
2016-08-30 14:10:00,38.91,38.93,38.56,38.64,299818.0,30.784,30.7998,30.5071,30.5704,299818.0
2016-08-30 14:20:00,38.64,38.72,38.53,38.53,241603.0,30.5704,30.6337,30.4833,30.4833,241603.0
2016-08-30 14:30:00,38.54,38.56,38.39,38.54,215490.0,30.4913,30.5071,30.3726,30.4913,215490.0
2016-08-30 14:40:00,38.54,38.57,38.41,38.42,171702.0,30.4913,30.515,30.3884,30.3963,171702.0
2016-08-30 14:50:00,38.42,38.48,38.33,38.34,241470.0,30.3963,30.4438,30.3251,30.333,241470.0
2016-08-30 15:00:00,38.34,38.51,38.32,38.48,258436.0,30.333,30.4675,30.3172,30.4438,258436.0
2016-08-30 15:10:00,38.47,38.49,38.4,38.4,192156.0,30.4359,30.4517,30.3805,30.3805,192156.0
2016-08-30 15:20:00,38.4,38.41,38.27,38.31,355516.0,30.3805,30.3884,30.2776,30.3093,355516.0
2016-08-30 15:30:00,38.32,38.6,38.32,38.48,459196.0,30.3172,30.5387,30.3172,30.4438,459196.0
2016-08-30 15:40:00,38.47,38.55,38.45,38.52,320569.0,30.4359,30.4992,30.4201,30.4754,320569.0
2016-08-30 15:50:00,38.53,38.67,38.53,38.6,472177.0,30.4833,30.5941,30.4833,30.5387,472177.0
2016-08-31 09:30:00,38.02,38.45,37.76,37.95,564573.0,30.0799,30.4201,29.8742,30.0245,564573.0
2016-08-31 09:40:00,37.96,38.39,37.95,38.18,333647.0,30.0324,30.3726,30.0245,30.2064,333647.0
2016-08-31 09:50:00,38.18,38.28,38.11,38.13,291207.0,30.2064,30.2856,30.1511,30.1669,291207.0
2016-08-31 10:00:00,38.12,38.23,38.0,38.07,255866.0,30.159,30.246,30.064,30.1194,255866.0
2016-08-31 10:10:00,38.07,38.24,38.04,38.18,264306.0,30.1194,30.2539,30.0957,30.2064,264306.0
2016-08-31 10:20:00,38.19,38.27,37.96,37.99,291463.0,30.2143,30.2776,30.0324,30.0561,291463.0
2016-08-31 10:30:00,37.98,38.24,37.77,38.18,412364.0,30.0482,30.2539,29.8821,30.2064,412364.0
2016-08-31 10:40:00,38.18,38.27,38.14,38.15,178525.0,30.2064,30.2776,30.1748,30.1827,178525.0
2016-08-31 10:50:00,38.15,38.29,38.05,38.18,172226.0,30.1827,30.2935,30.1036,30.2064,172226.0
2016-08-31 11:00:00,38.19,38.4,38.18,38.21,216731.0,30.2143,30.3805,30.2064,30.2302,216731.0
2016-08-31 11:10:00,38.21,38.27,38.13,38.21,135129.0,30.2302,30.2776,30.1669,30.2302,135129.0
2016-08-31 11:20:00,38.21,38.21,38.1,38.19,86231.0,30.2302,30.2302,30.1431,30.2143,86231.0
2016-08-31 11:30:00,38.19,38.33,38.16,38.32,159496.0,30.2143,30.3251,30.1906,30.3172,159496.0
2016-08-31 11:40:00,38.31,38.49,38.24,38.45,155487.0,30.3093,30.4517,30.2539,30.4201,155487.0
2016-08-31 11:50:00,38.46,38.56,38.39,38.44,104141.0,30.428,30.5071,30.3726,30.4121,104141.0
2016-08-31 12:00:00,38.43,38.44,38.33,38.42,156125.0,30.4042,30.4121,30.3251,30.3963,156125.0
2016-08-31 12:10:00,38.41,38.43,38.24,38.25,108906.0,30.3884,30.4042,30.2539,30.2618,108906.0
2016-08-31 12:20:00,38.24,38.27,38.18,38.18,112921.0,30.2539,30.2776,30.2064,30.2064,112921.0
2016-08-31 12:30:00,38.18,38.19,38.04,38.08,100982.0,30.2064,30.2143,30.0957,30.1273,100982.0
2016-08-31 12:40:00,38.09,38.17,38.08,38.11,85256.0,30.1352,30.1985,30.1273,30.1511,85256.0
2016-08-31 12:50:00,38.11,38.17,38.07,38.1,83319.0,30.1511,30.1985,30.1194,30.1431,83319.0
2016-08-31 13:00:00,38.1,38.24,38.08,38.14,92744.0,30.1431,30.2539,30.1273,30.1748,92744.0
2016-08-31 13:10:00,38.14,38.2,38.12,38.18,82886.0,30.1748,30.2223,30.159,30.2064,82886.0
2016-08-31 13:20:00,38.19,38.26,38.18,38.19,68583.0,30.2143,30.2697,30.2064,30.2143,68583.0
2016-08-31 13:30:00,38.19,38.23,38.15,38.19,106787.0,30.2143,30.246,30.1827,30.2143,106787.0
2016-08-31 13:40:00,38.19,38.36,38.18,38.23,131426.0,30.2143,30.3488,30.2064,30.246,131426.0
2016-08-31 13:50:00,38.23,38.31,38.21,38.27,123293.0,30.246,30.3093,30.2302,30.2776,123293.0
2016-08-31 14:00:00,38.27,38.36,38.23,38.32,200835.0,30.2776,30.3488,30.246,30.3172,200835.0
2016-08-31 14:10:00,38.32,38.32,38.23,38.23,138938.0,30.3172,30.3172,30.246,30.246,138938.0
2016-08-31 14:20:00,38.23,38.24,38.12,38.12,64868.0,30.246,30.2539,30.159,30.159,64868.0
2016-08-31 14:30:00,38.13,38.16,38.11,38.13,83754.0,30.1669,30.1906,30.1511,30.1669,83754.0
2016-08-31 14:40:00,38.14,38.2,38.12,38.18,76089.0,30.1748,30.2223,30.159,30.2064,76089.0
2016-08-31 14:50:00,38.18,38.18,38.03,38.09,86229.0,30.2064,30.2064,30.0878,30.1352,86229.0
2016-08-31 15:00:00,38.09,38.32,38.07,38.26,162555.0,30.1352,30.3172,30.1194,30.2697,162555.0
2016-08-31 15:10:00,38.26,38.3,38.24,38.29,103061.0,30.2697,30.3014,30.2539,30.2935,103061.0
2016-08-31 15:20:00,38.29,38.4,38.27,38.38,143656.0,30.2935,30.3805,30.2776,30.3647,143656.0
2016-08-31 15:30:00,38.37,38.4,38.33,38.34,186043.0,30.3568,30.3805,30.3251,30.333,186043.0
2016-08-31 15:40:00,38.34,38.4,38.3,38.32,235213.0,30.333,30.3805,30.3014,30.3172,235213.0
2016-08-31 15:50:00,38.32,38.33,38.21,38.25,713770.0,30.3172,30.3251,30.2302,30.2618,713770.0
2016-09-01 09:30:00,38.03,38.16,37.62,38.11,306679.0,30.0878,30.1906,29.7634,30.1511,306679.0
2016-09-01 09:40:00,38.09,38.22,38.05,38.11,125365.0,30.1352,30.2381,30.1036,30.1511,125365.0
2016-09-01 09:50:00,38.11,38.23,38.06,38.17,176817.0,30.1511,30.246,30.1115,30.1985,176817.0
2016-09-01 10:00:00,38.24,38.78,38.17,38.59,354587.0,30.2539,30.6811,30.1985,30.5308,354587.0
2016-09-01 10:10:00,38.6,38.84,38.58,38.69,252695.0,30.5387,30.7286,30.5229,30.6099,252695.0
2016-09-01 10:20:00,38.69,38.94,38.63,38.81,229473.0,30.6099,30.8077,30.5625,30.7049,229473.0
2016-09-01 10:30:00,38.8,38.92,38.66,38.75,196184.0,30.697,30.7919,30.5862,30.6574,196184.0
2016-09-01 10:40:00,38.76,38.86,38.7,38.86,160127.0,30.6653,30.7444,30.6178,30.7444,160127.0
2016-09-01 10:50:00,38.86,39.09,38.84,38.98,202711.0,30.7444,30.9264,30.7286,30.8394,202711.0
2016-09-01 11:00:00,38.98,39.25,38.94,39.2,177761.0,30.8394,31.053,30.8077,31.0134,177761.0
2016-09-01 11:10:00,39.2,39.24,39.03,39.13,189598.0,31.0134,31.0451,30.8789,30.958,189598.0
2016-09-01 11:20:00,39.15,39.17,38.88,38.97,137081.0,30.9739,30.9897,30.7602,30.8315,137081.0
2016-09-01 11:30:00,38.97,39.13,38.92,39.11,107735.0,30.8315,30.958,30.7919,30.9422,107735.0
2016-09-01 11:40:00,39.12,39.15,39.02,39.09,97424.0,30.9501,30.9739,30.871,30.9264,97424.0
2016-09-01 11:50:00,39.1,39.21,39.1,39.21,88718.0,30.9343,31.0213,30.9343,31.0213,88718.0
2016-09-01 12:00:00,39.21,39.36,39.19,39.21,158853.0,31.0213,31.14,31.0055,31.0213,158853.0
2016-09-01 12:10:00,39.21,39.25,39.06,39.21,124848.0,31.0213,31.053,30.9027,31.0213,124848.0
2016-09-01 12:20:00,39.22,39.3,39.16,39.2,103517.0,31.0292,31.0925,30.9818,31.0134,103517.0
2016-09-01 12:30:00,39.2,39.26,39.15,39.26,106889.0,31.0134,31.0609,30.9739,31.0609,106889.0
2016-09-01 12:40:00,39.24,39.28,39.18,39.26,170271.0,31.0451,31.0767,30.9976,31.0609,170271.0
2016-09-01 12:50:00,39.27,39.35,39.25,39.33,77250.0,31.0688,31.1321,31.053,31.1163,77250.0
2016-09-01 13:00:00,39.33,39.4,39.32,39.34,92641.0,31.1163,31.1717,31.1084,31.1242,92641.0
2016-09-01 13:10:00,39.34,39.37,39.3,39.33,97182.0,31.1242,31.1479,31.0925,31.1163,97182.0
2016-09-01 13:20:00,39.33,39.4,39.32,39.38,154188.0,31.1163,31.1717,31.1084,31.1558,154188.0
2016-09-01 13:30:00,39.38,39.4,39.35,39.38,107685.0,31.1558,31.1717,31.1321,31.1558,107685.0
2016-09-01 13:40:00,39.38,39.43,39.34,39.41,210854.0,31.1558,31.1954,31.1242,31.1796,210854.0
2016-09-01 13:50:00,39.41,39.42,39.33,39.39,102902.0,31.1796,31.1875,31.1163,31.1637,102902.0
2016-09-01 14:00:00,39.39,39.4,39.23,39.31,201454.0,31.1637,31.1717,31.0372,31.1004,201454.0
2016-09-01 14:10:00,39.31,39.38,39.28,39.31,123796.0,31.1004,31.1558,31.0767,31.1004,123796.0
2016-09-01 14:20:00,39.3,39.35,39.24,39.32,148639.0,31.0925,31.1321,31.0451,31.1084,148639.0
2016-09-01 14:30:00,39.31,39.36,39.23,39.23,131151.0,31.1004,31.14,31.0372,31.0372,131151.0
2016-09-01 14:40:00,39.23,39.38,39.2,39.32,105656.0,31.0372,31.1558,31.0134,31.1084,105656.0
2016-09-01 14:50:00,39.32,39.44,39.31,39.36,157529.0,31.1084,31.2033,31.1004,31.14,157529.0
2016-09-01 15:00:00,39.36,39.42,39.11,39.14,171687.0,31.14,31.1875,30.9422,30.9659,171687.0
2016-09-01 15:10:00,39.13,39.25,39.09,39.23,162677.0,30.958,31.053,30.9264,31.0372,162677.0
2016-09-01 15:20:00,39.22,39.22,39.04,39.11,152074.0,31.0292,31.0292,30.8868,30.9422,152074.0
2016-09-01 15:30:00,39.12,39.28,39.08,39.24,233007.0,30.9501,31.0767,30.9185,31.0451,233007.0
2016-09-01 15:40:00,39.24,39.29,39.21,39.22,274650.0,31.0451,31.0846,31.0213,31.0292,274650.0
2016-09-01 15:50:00,39.22,39.43,39.19,39.42,687007.0,31.0292,31.1954,31.0055,31.1875,687007.0
2016-09-02 09:30:00,40.29,40.99,40.18,40.58,639988.0,31.8758,32.4296,31.7888,32.1052,639988.0
2016-09-02 09:40:00,40.58,40.83,40.48,40.61,330164.0,32.1052,32.303,32.0261,32.129,330164.0
2016-09-02 09:50:00,40.61,40.64,40.41,40.6,315692.0,32.129,32.1527,31.9707,32.121,315692.0
2016-09-02 10:00:00,40.6,40.75,40.45,40.49,280386.0,32.121,32.2397,32.0024,32.034,280386.0
2016-09-02 10:10:00,40.49,40.55,40.14,40.42,378109.0,32.034,32.0815,31.7571,31.9786,378109.0
2016-09-02 10:20:00,40.42,40.62,40.39,40.5,239922.0,31.9786,32.1369,31.9549,32.0419,239922.0
2016-09-02 10:30:00,40.51,40.51,40.09,40.2,416640.0,32.0498,32.0498,31.7176,31.8046,416640.0
2016-09-02 10:40:00,40.2,40.31,40.1,40.18,266878.0,31.8046,31.8916,31.7255,31.7888,266878.0
2016-09-02 10:50:00,40.19,40.38,40.09,40.1,192292.0,31.7967,31.947,31.7176,31.7255,192292.0
2016-09-02 11:00:00,40.09,40.17,40.02,40.09,232497.0,31.7176,31.7808,31.6622,31.7176,232497.0
2016-09-02 11:10:00,40.09,40.22,39.99,40.14,160106.0,31.7176,31.8204,31.6384,31.7571,160106.0
2016-09-02 11:20:00,40.15,40.16,39.95,39.98,173933.0,31.765,31.7729,31.6068,31.6305,173933.0
2016-09-02 11:30:00,40.0,40.05,39.87,40.05,149741.0,31.6463,31.6859,31.5435,31.6859,149741.0
2016-09-02 11:40:00,40.05,40.15,39.95,40.02,122226.0,31.6859,31.765,31.6068,31.6622,122226.0
2016-09-02 11:50:00,40.02,40.1,40.01,40.05,78180.0,31.6622,31.7255,31.6543,31.6859,78180.0
2016-09-02 12:00:00,40.05,40.14,39.98,40.04,103731.0,31.6859,31.7571,31.6305,31.678,103731.0
2016-09-02 12:10:00,40.05,40.18,40.04,40.14,104849.0,31.6859,31.7888,31.678,31.7571,104849.0
2016-09-02 12:20:00,40.14,40.25,40.14,40.22,111823.0,31.7571,31.8441,31.7571,31.8204,111823.0
2016-09-02 12:30:00,40.22,40.37,40.21,40.33,108390.0,31.8204,31.9391,31.8125,31.9074,108390.0
2016-09-02 12:40:00,40.33,40.4,40.22,40.4,106490.0,31.9074,31.9628,31.8204,31.9628,106490.0
2016-09-02 12:50:00,40.4,40.42,40.21,40.24,98527.0,31.9628,31.9786,31.8125,31.8362,98527.0
2016-09-02 13:00:00,40.25,40.27,40.16,40.23,76149.0,31.8441,31.86,31.7729,31.8283,76149.0
2016-09-02 13:10:00,40.24,40.32,40.19,40.19,68069.0,31.8362,31.8995,31.7967,31.7967,68069.0
2016-09-02 13:20:00,40.2,40.22,40.12,40.2,104406.0,31.8046,31.8204,31.7413,31.8046,104406.0
2016-09-02 13:30:00,40.21,40.26,40.14,40.15,84167.0,31.8125,31.852,31.7571,31.765,84167.0
2016-09-02 13:40:00,40.16,40.17,40.05,40.11,89275.0,31.7729,31.7808,31.6859,31.7334,89275.0
2016-09-02 13:50:00,40.11,40.17,40.09,40.15,60715.0,31.7334,31.7808,31.7176,31.765,60715.0
2016-09-02 14:00:00,40.16,40.24,40.12,40.16,107862.0,31.7729,31.8362,31.7413,31.7729,107862.0
2016-09-02 14:10:00,40.16,40.22,40.13,40.17,113240.0,31.7729,31.8204,31.7492,31.7808,113240.0
2016-09-02 14:20:00,40.17,40.21,40.13,40.21,81092.0,31.7808,31.8125,31.7492,31.8125,81092.0
2016-09-02 14:30:00,40.2,40.33,40.19,40.33,58569.0,31.8046,31.9074,31.7967,31.9074,58569.0
2016-09-02 14:40:00,40.33,40.4,40.32,40.37,86743.0,31.9074,31.9628,31.8995,31.9391,86743.0
2016-09-02 14:50:00,40.37,40.47,40.37,40.4,94367.0,31.9391,32.0182,31.9391,31.9628,94367.0
2016-09-02 15:00:00,40.4,40.52,40.4,40.5,110047.0,31.9628,32.0577,31.9628,32.0419,110047.0
2016-09-02 15:10:00,40.49,40.54,40.42,40.52,184552.0,32.034,32.0736,31.9786,32.0577,184552.0
2016-09-02 15:20:00,40.51,40.52,40.42,40.42,147044.0,32.0498,32.0577,31.9786,31.9786,147044.0
2016-09-02 15:30:00,40.42,40.46,40.38,40.46,139824.0,31.9786,32.0103,31.947,32.0103,139824.0
2016-09-02 15:40:00,40.46,40.48,40.38,40.46,391020.0,32.0103,32.0261,31.947,32.0103,391020.0
2016-09-02 15:50:00,40.45,40.56,40.43,40.52,658575.0,32.0024,32.0894,31.9865,32.0577,658575.0
2016-09-06 09:30:00,41.09,41.28,40.91,41.03,524448.0,32.5087,32.659,32.3663,32.4612,524448.0
2016-09-06 09:40:00,41.06,41.14,40.73,40.77,281984.0,32.485,32.5483,32.2239,32.2555,281984.0
2016-09-06 09:50:00,40.75,40.75,40.26,40.29,284514.0,32.2397,32.2397,31.852,31.8758,284514.0
2016-09-06 10:00:00,40.28,41.0,40.28,40.98,432622.0,31.8679,32.4375,31.8679,32.4217,432622.0
2016-09-06 10:10:00,40.98,41.04,40.72,40.77,215066.0,32.4217,32.4692,32.216,32.2555,215066.0
2016-09-06 10:20:00,40.76,40.92,40.75,40.83,121474.0,32.2476,32.3742,32.2397,32.303,121474.0
2016-09-06 10:30:00,40.83,41.24,40.83,41.22,188414.0,32.303,32.6274,32.303,32.6116,188414.0
2016-09-06 10:40:00,41.23,41.28,41.11,41.25,146536.0,32.6195,32.659,32.5245,32.6353,146536.0
2016-09-06 10:50:00,41.24,41.27,41.1,41.13,187778.0,32.6274,32.6511,32.5166,32.5404,187778.0
2016-09-06 11:00:00,41.13,41.41,41.13,41.4,139201.0,32.5404,32.7619,32.5404,32.754,139201.0
2016-09-06 11:10:00,41.41,41.51,41.32,41.42,188001.0,32.7619,32.841,32.6907,32.7698,188001.0
2016-09-06 11:20:00,41.43,41.49,41.2,41.44,194325.0,32.7777,32.8252,32.5957,32.7856,194325.0
2016-09-06 11:30:00,41.43,41.49,41.39,41.43,120314.0,32.7777,32.8252,32.7461,32.7777,120314.0
2016-09-06 11:40:00,41.43,41.53,41.41,41.51,126760.0,32.7777,32.8568,32.7619,32.841,126760.0
2016-09-06 11:50:00,41.51,41.56,41.45,41.51,78576.0,32.841,32.8806,32.7935,32.841,78576.0
2016-09-06 12:00:00,41.52,41.57,41.49,41.52,89535.0,32.8489,32.8885,32.8252,32.8489,89535.0
2016-09-06 12:10:00,41.53,41.59,41.49,41.56,61355.0,32.8568,32.9043,32.8252,32.8806,61355.0
2016-09-06 12:20:00,41.56,41.66,41.52,41.63,93333.0,32.8806,32.9597,32.8489,32.9359,93333.0
2016-09-06 12:30:00,41.62,41.73,41.56,41.65,115088.0,32.928,33.0151,32.8806,32.9518,115088.0
2016-09-06 12:40:00,41.65,41.75,41.64,41.69,98786.0,32.9518,33.0309,32.9438,32.9834,98786.0
2016-09-06 12:50:00,41.69,41.83,41.68,41.8,127136.0,32.9834,33.0942,32.9755,33.0704,127136.0
2016-09-06 13:00:00,41.8,41.86,41.78,41.86,104517.0,33.0704,33.1179,33.0546,33.1179,104517.0
2016-09-06 13:10:00,41.86,41.9,41.82,41.85,64757.0,33.1179,33.1495,33.0863,33.11,64757.0
2016-09-06 13:20:00,41.85,41.92,41.76,41.89,94672.0,33.11,33.1654,33.0388,33.1416,94672.0
2016-09-06 13:30:00,41.89,41.9,41.76,41.8,104870.0,33.1416,33.1495,33.0388,33.0704,104870.0
2016-09-06 13:40:00,41.81,41.91,41.8,41.91,121522.0,33.0783,33.1575,33.0704,33.1575,121522.0
2016-09-06 13:50:00,41.9,41.9,41.8,41.84,96343.0,33.1495,33.1495,33.0704,33.1021,96343.0
2016-09-06 14:00:00,41.83,41.84,41.68,41.79,171844.0,33.0942,33.1021,32.9755,33.0625,171844.0
2016-09-06 14:10:00,41.79,41.8,41.75,41.79,106344.0,33.0625,33.0704,33.0309,33.0625,106344.0
2016-09-06 14:20:00,41.8,41.8,41.69,41.76,120951.0,33.0704,33.0704,32.9834,33.0388,120951.0
2016-09-06 14:30:00,41.76,41.88,41.75,41.82,113211.0,33.0388,33.1337,33.0309,33.0863,113211.0
2016-09-06 14:40:00,41.81,41.91,41.81,41.89,54628.0,33.0783,33.1575,33.0783,33.1416,54628.0
2016-09-06 14:50:00,41.88,41.92,41.85,41.91,61497.0,33.1337,33.1654,33.11,33.1575,61497.0
2016-09-06 15:00:00,41.91,41.93,41.84,41.91,96157.0,33.1575,33.1733,33.1021,33.1575,96157.0
2016-09-06 15:10:00,41.91,41.91,41.82,41.87,123537.0,33.1575,33.1575,33.0863,33.1258,123537.0
2016-09-06 15:20:00,41.87,41.88,41.81,41.82,147623.0,33.1258,33.1337,33.0783,33.0863,147623.0
2016-09-06 15:30:00,41.81,41.85,41.75,41.78,143962.0,33.0783,33.11,33.0309,33.0546,143962.0
2016-09-06 15:40:00,41.78,41.9,41.78,41.89,243342.0,33.0546,33.1495,33.0546,33.1416,243342.0
2016-09-06 15:50:00,41.88,42.0,41.88,41.98,539062.0,33.1337,33.2287,33.1337,33.2128,539062.0
2016-09-07 09:30:00,41.76,41.97,41.62,41.9,159429.0,33.0388,33.2049,32.928,33.1495,159429.0
2016-09-07 09:40:00,41.91,41.99,41.81,41.84,105688.0,33.1575,33.2208,33.0783,33.1021,105688.0
2016-09-07 09:50:00,41.85,41.85,41.65,41.75,145057.0,33.11,33.11,32.9518,33.0309,145057.0
2016-09-07 10:00:00,41.75,41.77,41.51,41.59,164427.0,33.0309,33.0467,32.841,32.9043,164427.0
2016-09-07 10:10:00,41.61,41.62,41.33,41.39,167089.0,32.9201,32.928,32.6986,32.7461,167089.0
2016-09-07 10:20:00,41.39,41.52,41.28,41.51,290801.0,32.7461,32.8489,32.659,32.841,290801.0
2016-09-07 10:30:00,41.51,41.55,41.35,41.4,153698.0,32.841,32.8726,32.7144,32.754,153698.0
2016-09-07 10:40:00,41.4,41.45,41.33,41.45,60444.0,32.754,32.7935,32.6986,32.7935,60444.0
2016-09-07 10:50:00,41.47,41.55,41.45,41.47,100079.0,32.8093,32.8726,32.7935,32.8093,100079.0
2016-09-07 11:00:00,41.46,41.46,41.26,41.39,58815.0,32.8014,32.8014,32.6432,32.7461,58815.0
2016-09-07 11:10:00,41.39,41.47,41.31,41.33,68024.0,32.7461,32.8093,32.6828,32.6986,68024.0
2016-09-07 11:20:00,41.32,41.42,41.31,41.38,55496.0,32.6907,32.7698,32.6828,32.7381,55496.0
2016-09-07 11:30:00,41.38,41.45,41.37,41.39,46327.0,32.7381,32.7935,32.7302,32.7461,46327.0
2016-09-07 11:40:00,41.39,41.43,41.27,41.27,60192.0,32.7461,32.7777,32.6511,32.6511,60192.0
2016-09-07 11:50:00,41.27,41.41,41.26,41.39,43390.0,32.6511,32.7619,32.6432,32.7461,43390.0
2016-09-07 12:00:00,41.38,41.42,41.32,41.34,76710.0,32.7381,32.7698,32.6907,32.7065,76710.0
2016-09-07 12:10:00,41.34,41.35,41.26,41.27,61999.0,32.7065,32.7144,32.6432,32.6511,61999.0
2016-09-07 12:20:00,41.27,41.28,41.13,41.19,63491.0,32.6511,32.659,32.5404,32.5878,63491.0
2016-09-07 12:30:00,41.19,41.2,41.15,41.16,73234.0,32.5878,32.5957,32.5562,32.5641,73234.0
2016-09-07 12:40:00,41.15,41.32,41.15,41.25,81761.0,32.5562,32.6907,32.5562,32.6353,81761.0
2016-09-07 12:50:00,41.25,41.41,41.23,41.4,60730.0,32.6353,32.7619,32.6195,32.754,60730.0
2016-09-07 13:00:00,41.39,41.5,41.38,41.5,63383.0,32.7461,32.8331,32.7381,32.8331,63383.0
2016-09-07 13:10:00,41.5,41.51,41.35,41.42,64988.0,32.8331,32.841,32.7144,32.7698,64988.0
2016-09-07 13:20:00,41.42,41.42,41.32,41.33,45430.0,32.7698,32.7698,32.6907,32.6986,45430.0
2016-09-07 13:30:00,41.34,41.45,41.33,41.45,61030.0,32.7065,32.7935,32.6986,32.7935,61030.0
2016-09-07 13:40:00,41.45,41.65,41.45,41.64,79406.0,32.7935,32.9518,32.7935,32.9438,79406.0
2016-09-07 13:50:00,41.64,41.71,41.6,41.61,55265.0,32.9438,32.9992,32.9122,32.9201,55265.0
2016-09-07 14:00:00,41.6,41.62,41.51,41.57,58060.0,32.9122,32.928,32.841,32.8885,58060.0
2016-09-07 14:10:00,41.57,41.61,41.54,41.61,96673.0,32.8885,32.9201,32.8647,32.9201,96673.0
2016-09-07 14:20:00,41.61,41.64,41.59,41.61,36441.0,32.9201,32.9438,32.9043,32.9201,36441.0
2016-09-07 14:30:00,41.61,41.68,41.59,41.64,101139.0,32.9201,32.9755,32.9043,32.9438,101139.0
2016-09-07 14:40:00,41.64,41.72,41.64,41.72,104910.0,32.9438,33.0071,32.9438,33.0071,104910.0
2016-09-07 14:50:00,41.71,41.78,41.69,41.78,133278.0,32.9992,33.0546,32.9834,33.0546,133278.0
2016-09-07 15:00:00,41.78,41.8,41.69,41.8,101471.0,33.0546,33.0704,32.9834,33.0704,101471.0
2016-09-07 15:10:00,41.8,41.92,41.75,41.91,112579.0,33.0704,33.1654,33.0309,33.1575,112579.0
2016-09-07 15:20:00,41.91,42.02,41.85,41.94,155783.0,33.1575,33.2445,33.11,33.1812,155783.0
2016-09-07 15:30:00,41.94,42.01,41.88,42.0,220501.0,33.1812,33.2366,33.1337,33.2287,220501.0
2016-09-07 15:40:00,42.0,42.12,42.0,42.07,246389.0,33.2287,33.3236,33.2287,33.284,246389.0
2016-09-07 15:50:00,42.07,42.11,41.98,42.08,433664.0,33.284,33.3157,33.2128,33.292,433664.0
2016-09-08 09:30:00,41.97,42.63,41.95,42.54,328214.0,33.2049,33.7271,33.1891,33.6559,328214.0
2016-09-08 09:40:00,42.54,42.69,42.4,42.47,271062.0,33.6559,33.7746,33.5451,33.6005,271062.0
2016-09-08 09:50:00,42.46,42.49,42.16,42.23,106007.0,33.5926,33.6163,33.3552,33.4106,106007.0
2016-09-08 10:00:00,42.23,42.24,41.75,41.77,149788.0,33.4106,33.4185,33.0309,33.0467,149788.0
2016-09-08 10:10:00,41.78,42.02,41.78,41.98,283986.0,33.0546,33.2445,33.0546,33.2128,283986.0
2016-09-08 10:20:00,41.98,42.0,41.73,41.75,130595.0,33.2128,33.2287,33.0151,33.0309,130595.0
2016-09-08 10:30:00,41.75,42.05,41.75,41.98,185520.0,33.0309,33.2682,33.0309,33.2128,185520.0
2016-09-08 10:40:00,41.98,42.0,41.89,41.9,85788.0,33.2128,33.2287,33.1416,33.1495,85788.0
2016-09-08 10:50:00,41.91,41.92,41.83,41.88,91380.0,33.1575,33.1654,33.0942,33.1337,91380.0
2016-09-08 11:00:00,41.88,42.22,41.87,42.14,171661.0,33.1337,33.4027,33.1258,33.3394,171661.0
2016-09-08 11:10:00,42.14,42.17,41.91,41.91,101790.0,33.3394,33.3632,33.1575,33.1575,101790.0
2016-09-08 11:20:00,41.91,42.0,41.82,41.84,75122.0,33.1575,33.2287,33.0863,33.1021,75122.0
2016-09-08 11:30:00,41.83,41.87,41.65,41.7,88135.0,33.0942,33.1258,32.9518,32.9913,88135.0
2016-09-08 11:40:00,41.69,41.84,41.67,41.68,67036.0,32.9834,33.1021,32.9676,32.9755,67036.0
2016-09-08 11:50:00,41.67,41.75,41.65,41.7,52972.0,32.9676,33.0309,32.9518,32.9913,52972.0
2016-09-08 12:00:00,41.71,41.81,41.65,41.65,65626.0,32.9992,33.0783,32.9518,32.9518,65626.0
2016-09-08 12:10:00,41.66,41.67,41.59,41.63,50788.0,32.9597,32.9676,32.9043,32.9359,50788.0
2016-09-08 12:20:00,41.63,41.67,41.54,41.63,101489.0,32.9359,32.9676,32.8647,32.9359,101489.0
2016-09-08 12:30:00,41.63,41.74,41.61,41.72,88603.0,32.9359,33.023,32.9201,33.0071,88603.0
2016-09-08 12:40:00,41.73,41.8,41.68,41.76,55935.0,33.0151,33.0704,32.9755,33.0388,55935.0
2016-09-08 12:50:00,41.76,41.79,41.65,41.69,71545.0,33.0388,33.0625,32.9518,32.9834,71545.0
2016-09-08 13:00:00,41.69,41.7,41.6,41.69,52285.0,32.9834,32.9913,32.9122,32.9834,52285.0
2016-09-08 13:10:00,41.7,41.7,41.6,41.65,67004.0,32.9913,32.9913,32.9122,32.9518,67004.0
2016-09-08 13:20:00,41.64,41.74,41.64,41.73,55250.0,32.9438,33.023,32.9438,33.0151,55250.0
2016-09-08 13:30:00,41.73,41.73,41.65,41.68,32634.0,33.0151,33.0151,32.9518,32.9755,32634.0
2016-09-08 13:40:00,41.69,41.73,41.65,41.65,30210.0,32.9834,33.0151,32.9518,32.9518,30210.0
2016-09-08 13:50:00,41.65,41.66,41.61,41.62,35356.0,32.9518,32.9597,32.9201,32.928,35356.0
2016-09-08 14:00:00,41.62,41.68,41.59,41.61,35390.0,32.928,32.9755,32.9043,32.9201,35390.0
2016-09-08 14:10:00,41.61,41.66,41.58,41.59,34196.0,32.9201,32.9597,32.8964,32.9043,34196.0
2016-09-08 14:20:00,41.58,41.67,41.57,41.64,28451.0,32.8964,32.9676,32.8885,32.9438,28451.0
2016-09-08 14:30:00,41.63,41.63,41.55,41.56,34674.0,32.9359,32.9359,32.8726,32.8806,34674.0
2016-09-08 14:40:00,41.56,41.59,41.47,41.58,59595.0,32.8806,32.9043,32.8093,32.8964,59595.0
2016-09-08 14:50:00,41.57,41.58,41.49,41.53,38512.0,32.8885,32.8964,32.8252,32.8568,38512.0
2016-09-08 15:00:00,41.54,41.6,41.52,41.57,72676.0,32.8647,32.9122,32.8489,32.8885,72676.0
2016-09-08 15:10:00,41.57,41.68,41.57,41.65,81410.0,32.8885,32.9755,32.8885,32.9518,81410.0
2016-09-08 15:20:00,41.64,41.64,41.58,41.6,72925.0,32.9438,32.9438,32.8964,32.9122,72925.0
2016-09-08 15:30:00,41.6,41.62,41.53,41.61,82916.0,32.9122,32.928,32.8568,32.9201,82916.0
2016-09-08 15:40:00,41.61,41.7,41.58,41.63,149486.0,32.9201,32.9913,32.8964,32.9359,149486.0
2016-09-08 15:50:00,41.63,41.63,41.54,41.58,300735.0,32.9359,32.9359,32.8647,32.8964,300735.0
2016-09-09 09:30:00,41.26,41.3,40.67,40.89,207015.0,32.6432,32.6749,32.1764,32.3505,207015.0
2016-09-09 09:40:00,40.9,41.07,40.72,40.72,130349.0,32.3584,32.4929,32.216,32.216,130349.0
2016-09-09 09:50:00,40.69,40.73,40.37,40.38,167806.0,32.1922,32.2239,31.9391,31.947,167806.0
2016-09-09 10:00:00,40.38,40.55,40.22,40.22,212395.0,31.947,32.0815,31.8204,31.8204,212395.0
2016-09-09 10:10:00,40.22,40.72,40.14,40.55,237722.0,31.8204,32.216,31.7571,32.0815,237722.0
2016-09-09 10:20:00,40.55,40.56,40.31,40.52,117720.0,32.0815,32.0894,31.8916,32.0577,117720.0
2016-09-09 10:30:00,40.51,40.52,40.21,40.34,108209.0,32.0498,32.0577,31.8125,31.9153,108209.0
2016-09-09 10:40:00,40.34,40.41,40.06,40.14,115056.0,31.9153,31.9707,31.6938,31.7571,115056.0
2016-09-09 10:50:00,40.15,40.27,40.13,40.26,126604.0,31.765,31.86,31.7492,31.852,126604.0
2016-09-09 11:00:00,40.26,40.29,40.1,40.11,123285.0,31.852,31.8758,31.7255,31.7334,123285.0
2016-09-09 11:10:00,40.11,40.23,40.03,40.14,193478.0,31.7334,31.8283,31.6701,31.7571,193478.0
2016-09-09 11:20:00,40.14,40.41,40.13,40.41,212905.0,31.7571,31.9707,31.7492,31.9707,212905.0
2016-09-09 11:30:00,40.42,40.43,40.28,40.34,112285.0,31.9786,31.9865,31.8679,31.9153,112285.0
2016-09-09 11:40:00,40.34,40.34,40.23,40.28,121344.0,31.9153,31.9153,31.8283,31.8679,121344.0
2016-09-09 11:50:00,40.28,40.39,40.25,40.37,107724.0,31.8679,31.9549,31.8441,31.9391,107724.0
2016-09-09 12:00:00,40.36,40.4,40.19,40.23,107261.0,31.9312,31.9628,31.7967,31.8283,107261.0
2016-09-09 12:10:00,40.24,40.28,40.06,40.07,84117.0,31.8362,31.8679,31.6938,31.7017,84117.0
2016-09-09 12:20:00,40.08,40.1,40.01,40.04,129157.0,31.7096,31.7255,31.6543,31.678,129157.0
2016-09-09 12:30:00,40.04,40.21,40.04,40.17,85127.0,31.678,31.8125,31.678,31.7808,85127.0
2016-09-09 12:40:00,40.17,40.32,40.17,40.28,137494.0,31.7808,31.8995,31.7808,31.8679,137494.0
2016-09-09 12:50:00,40.29,40.43,40.24,40.24,119912.0,31.8758,31.9865,31.8362,31.8362,119912.0
2016-09-09 13:00:00,40.23,40.45,40.23,40.28,121383.0,31.8283,32.0024,31.8283,31.8679,121383.0
2016-09-09 13:10:00,40.28,40.29,40.07,40.12,117519.0,31.8679,31.8758,31.7017,31.7413,117519.0
2016-09-09 13:20:00,40.12,40.18,39.88,39.92,185478.0,31.7413,31.7888,31.5514,31.5831,185478.0
2016-09-09 13:30:00,39.92,39.94,39.69,39.69,156975.0,31.5831,31.5989,31.4011,31.4011,156975.0
2016-09-09 13:40:00,39.7,39.75,39.49,39.5,202099.0,31.409,31.4486,31.2429,31.2508,202099.0
2016-09-09 13:50:00,39.51,39.8,39.49,39.76,321547.0,31.2587,31.4881,31.2429,31.4565,321547.0
2016-09-09 14:00:00,39.76,39.78,39.35,39.38,187871.0,31.4565,31.4723,31.1321,31.1558,187871.0
2016-09-09 14:10:00,39.38,39.39,39.14,39.18,226409.0,31.1558,31.1637,30.9659,30.9976,226409.0
2016-09-09 14:20:00,39.19,39.45,39.19,39.42,196292.0,31.0055,31.2112,31.0055,31.1875,196292.0
2016-09-09 14:30:00,39.43,39.54,39.4,39.51,230060.0,31.1954,31.2824,31.1717,31.2587,230060.0
2016-09-09 14:40:00,39.51,39.56,39.39,39.4,164730.0,31.2587,31.2982,31.1637,31.1717,164730.0
2016-09-09 14:50:00,39.4,39.51,39.35,39.49,199942.0,31.1717,31.2587,31.1321,31.2429,199942.0
2016-09-09 15:00:00,39.48,39.58,39.38,39.4,125378.0,31.2349,31.3141,31.1558,31.1717,125378.0
2016-09-09 15:10:00,39.39,39.53,39.3,39.52,164922.0,31.1637,31.2745,31.0925,31.2666,164922.0
2016-09-09 15:20:00,39.51,39.6,39.45,39.53,149025.0,31.2587,31.3299,31.2112,31.2745,149025.0
2016-09-09 15:30:00,39.54,39.58,39.36,39.38,194872.0,31.2824,31.3141,31.14,31.1558,194872.0
2016-09-09 15:40:00,39.38,39.41,39.33,39.4,274971.0,31.1558,31.1796,31.1163,31.1717,274971.0
2016-09-09 15:50:00,39.4,39.45,39.29,39.31,569038.0,31.1717,31.2112,31.0846,31.1004,569038.0
2016-09-12 09:30:00,38.75,39.26,38.4,39.18,383841.0,30.6574,31.0609,30.3805,30.9976,383841.0
2016-09-12 09:40:00,39.2,39.22,38.72,38.86,184536.0,31.0134,31.0292,30.6337,30.7444,184536.0
2016-09-12 09:50:00,38.87,39.52,38.87,39.41,171035.0,30.7523,31.2666,30.7523,31.1796,171035.0
2016-09-12 10:00:00,39.4,39.79,39.4,39.7,201832.0,31.1717,31.4802,31.1717,31.409,201832.0
2016-09-12 10:10:00,39.66,39.73,39.53,39.72,132994.0,31.3774,31.4327,31.2745,31.4248,132994.0
2016-09-12 10:20:00,39.71,39.93,39.69,39.83,143994.0,31.4169,31.591,31.4011,31.5118,143994.0
2016-09-12 10:30:00,39.85,39.87,39.66,39.71,140210.0,31.5277,31.5435,31.3774,31.4169,140210.0
2016-09-12 10:40:00,39.72,39.75,39.55,39.57,187880.0,31.4248,31.4486,31.2903,31.3061,187880.0
2016-09-12 10:50:00,39.58,39.6,39.43,39.43,217704.0,31.3141,31.3299,31.1954,31.1954,217704.0
2016-09-12 11:00:00,39.43,39.53,39.31,39.31,123559.0,31.1954,31.2745,31.1004,31.1004,123559.0
2016-09-12 11:10:00,39.32,39.49,39.32,39.49,91846.0,31.1084,31.2429,31.1084,31.2429,91846.0
2016-09-12 11:20:00,39.5,39.66,39.47,39.62,91589.0,31.2508,31.3774,31.227,31.3457,91589.0
2016-09-12 11:30:00,39.61,39.74,39.58,39.7,88578.0,31.3378,31.4406,31.3141,31.409,88578.0
2016-09-12 11:40:00,39.71,39.74,39.62,39.62,76236.0,31.4169,31.4406,31.3457,31.3457,76236.0
2016-09-12 11:50:00,39.62,39.62,39.42,39.42,87927.0,31.3457,31.3457,31.1875,31.1875,87927.0
2016-09-12 12:00:00,39.41,39.43,39.31,39.32,93706.0,31.1796,31.1954,31.1004,31.1084,93706.0
2016-09-12 12:10:00,39.32,39.35,39.17,39.18,104722.0,31.1084,31.1321,30.9897,30.9976,104722.0
2016-09-12 12:20:00,39.19,39.24,39.15,39.23,116200.0,31.0055,31.0451,30.9739,31.0372,116200.0
2016-09-12 12:30:00,39.24,39.24,39.09,39.09,143708.0,31.0451,31.0451,30.9264,30.9264,143708.0
2016-09-12 12:40:00,39.1,39.15,39.04,39.05,145069.0,30.9343,30.9739,30.8868,30.8947,145069.0
2016-09-12 12:50:00,39.04,39.28,39.04,39.06,159024.0,30.8868,31.0767,30.8868,30.9027,159024.0
2016-09-12 13:00:00,39.05,39.31,39.02,39.14,92051.0,30.8947,31.1004,30.871,30.9659,92051.0
2016-09-12 13:10:00,39.13,39.81,39.13,39.67,269410.0,30.958,31.496,30.958,31.3853,269410.0
2016-09-12 13:20:00,39.7,39.89,39.49,39.5,167598.0,31.409,31.5593,31.2429,31.2508,167598.0
2016-09-12 13:30:00,39.49,39.65,39.32,39.62,147587.0,31.2429,31.3694,31.1084,31.3457,147587.0
2016-09-12 13:40:00,39.61,39.9,39.49,39.9,91084.0,31.3378,31.5672,31.2429,31.5672,91084.0
2016-09-12 13:50:00,39.88,39.97,39.84,39.97,105568.0,31.5514,31.6226,31.5198,31.6226,105568.0
2016-09-12 14:00:00,39.97,40.29,39.97,40.29,155687.0,31.6226,31.8758,31.6226,31.8758,155687.0
2016-09-12 14:10:00,40.3,40.34,40.12,40.17,150528.0,31.8837,31.9153,31.7413,31.7808,150528.0
2016-09-12 14:20:00,40.18,40.34,40.14,40.17,110533.0,31.7888,31.9153,31.7571,31.7808,110533.0
2016-09-12 14:30:00,40.17,40.42,40.17,40.41,118332.0,31.7808,31.9786,31.7808,31.9707,118332.0
2016-09-12 14:40:00,40.41,40.49,40.35,40.37,119505.0,31.9707,32.034,31.9233,31.9391,119505.0
2016-09-12 14:50:00,40.36,40.5,40.34,40.49,122877.0,31.9312,32.0419,31.9153,32.034,122877.0
2016-09-12 15:00:00,40.48,40.53,40.4,40.42,138503.0,32.0261,32.0657,31.9628,31.9786,138503.0
2016-09-12 15:10:00,40.43,40.51,40.39,40.4,123721.0,31.9865,32.0498,31.9549,31.9628,123721.0
2016-09-12 15:20:00,40.4,40.52,40.29,40.44,197820.0,31.9628,32.0577,31.8758,31.9945,197820.0
2016-09-12 15:30:00,40.44,40.5,40.39,40.48,193186.0,31.9945,32.0419,31.9549,32.0261,193186.0
2016-09-12 15:40:00,40.48,40.58,40.43,40.49,326835.0,32.0261,32.1052,31.9865,32.034,326835.0
2016-09-12 15:50:00,40.48,40.49,40.31,40.34,419477.0,32.0261,32.034,31.8916,31.9153,419477.0
2016-09-13 09:30:00,39.88,40.06,39.47,39.98,137857.0,31.5716,31.7141,31.247,31.6508,137857.0
2016-09-13 09:40:00,39.99,40.0,39.47,39.47,125283.0,31.6587,31.6666,31.247,31.247,125283.0
2016-09-13 09:50:00,39.47,39.59,39.39,39.44,142982.0,31.247,31.342,31.1837,31.2233,142982.0
2016-09-13 10:00:00,39.43,39.64,39.33,39.47,156233.0,31.2154,31.3816,31.1362,31.247,156233.0
2016-09-13 10:10:00,39.47,39.75,39.41,39.67,131187.0,31.247,31.4687,31.1995,31.4054,131187.0
2016-09-13 10:20:00,39.67,39.7,39.53,39.59,109002.0,31.4054,31.4291,31.2945,31.342,109002.0
2016-09-13 10:30:00,39.59,39.81,39.5,39.64,92335.0,31.342,31.5162,31.2708,31.3816,92335.0
2016-09-13 10:40:00,39.65,39.9,39.63,39.79,135315.0,31.3895,31.5875,31.3737,31.5004,135315.0
2016-09-13 10:50:00,39.79,39.87,39.58,39.63,104593.0,31.5004,31.5637,31.3341,31.3737,104593.0
2016-09-13 11:00:00,39.62,39.62,39.41,39.42,82609.0,31.3658,31.3658,31.1995,31.2075,82609.0
2016-09-13 11:10:00,39.44,39.44,39.21,39.32,194960.0,31.2233,31.2233,31.0412,31.1283,194960.0
2016-09-13 11:20:00,39.32,39.44,39.2,39.33,96582.0,31.1283,31.2233,31.0333,31.1362,96582.0
2016-09-13 11:30:00,39.33,39.43,39.25,39.31,89127.0,31.1362,31.2154,31.0729,31.1204,89127.0
2016-09-13 11:40:00,39.31,39.42,39.29,39.4,74599.0,31.1204,31.2075,31.1045,31.1916,74599.0
2016-09-13 11:50:00,39.41,39.49,39.37,39.4,90906.0,31.1995,31.2629,31.1679,31.1916,90906.0
2016-09-13 12:00:00,39.41,39.43,39.14,39.17,153048.0,31.1995,31.2154,30.9858,31.0095,153048.0
2016-09-13 12:10:00,39.17,39.27,39.15,39.18,138507.0,31.0095,31.0887,30.9937,31.0175,138507.0
2016-09-13 12:20:00,39.18,39.23,39.06,39.08,103272.0,31.0175,31.057,30.9225,30.9383,103272.0
2016-09-13 12:30:00,39.09,39.15,39.06,39.11,87765.0,30.9462,30.9937,30.9225,30.962,87765.0
2016-09-13 12:40:00,39.12,39.12,39.02,39.05,70990.0,30.97,30.97,30.8908,30.9145,70990.0
2016-09-13 12:50:00,39.04,39.04,38.83,38.94,131260.0,30.9066,30.9066,30.7404,30.8275,131260.0
2016-09-13 13:00:00,38.95,38.96,38.62,38.94,139658.0,30.8354,30.8433,30.5741,30.8275,139658.0
2016-09-13 13:10:00,38.93,39.17,38.82,39.17,97002.0,30.8195,31.0095,30.7325,31.0095,97002.0
2016-09-13 13:20:00,39.18,39.25,39.03,39.13,126519.0,31.0175,31.0729,30.8987,30.9779,126519.0
2016-09-13 13:30:00,39.14,39.2,38.94,39.05,132013.0,30.9858,31.0333,30.8275,30.9145,132013.0
2016-09-13 13:40:00,39.04,39.08,38.83,38.84,88315.0,30.9066,30.9383,30.7404,30.7483,88315.0
2016-09-13 13:50:00,38.85,38.88,38.73,38.81,99902.0,30.7562,30.78,30.6612,30.7245,99902.0
2016-09-13 14:00:00,38.8,38.89,38.73,38.86,105041.0,30.7166,30.7879,30.6612,30.7641,105041.0
2016-09-13 14:10:00,38.86,38.93,38.82,38.91,135588.0,30.7641,30.8195,30.7325,30.8037,135588.0
2016-09-13 14:20:00,38.9,38.91,38.66,38.66,99707.0,30.7958,30.8037,30.6058,30.6058,99707.0
2016-09-13 14:30:00,38.66,38.72,38.56,38.63,107339.0,30.6058,30.6533,30.5266,30.582,107339.0
2016-09-13 14:40:00,38.62,38.83,38.62,38.8,109697.0,30.5741,30.7404,30.5741,30.7166,109697.0
2016-09-13 14:50:00,38.81,38.95,38.76,38.76,195467.0,30.7245,30.8354,30.685,30.685,195467.0
2016-09-13 15:00:00,38.76,38.78,38.69,38.77,125994.0,30.685,30.7008,30.6295,30.6929,125994.0
2016-09-13 15:10:00,38.77,38.95,38.7,38.91,151258.0,30.6929,30.8354,30.6375,30.8037,151258.0
2016-09-13 15:20:00,38.92,39.07,38.9,39.05,125516.0,30.8116,30.9304,30.7958,30.9145,125516.0
2016-09-13 15:30:00,39.06,39.16,39.03,39.09,133898.0,30.9225,31.0016,30.8987,30.9462,133898.0
2016-09-13 15:40:00,39.09,39.13,38.93,39.06,245854.0,30.9462,30.9779,30.8195,30.9225,245854.0
2016-09-13 15:50:00,39.05,39.14,38.99,39.03,481032.0,30.9145,30.9858,30.867,30.8987,481032.0
2016-09-14 09:30:00,39.18,39.46,38.93,39.01,444986.0,31.0175,31.2391,30.8195,30.8829,444986.0
2016-09-14 09:40:00,39.02,39.13,38.7,39.06,328700.0,30.8908,30.9779,30.6375,30.9225,328700.0
2016-09-14 09:50:00,39.07,39.09,38.75,38.83,240114.0,30.9304,30.9462,30.677,30.7404,240114.0
2016-09-14 10:00:00,38.84,39.03,38.69,38.92,425635.0,30.7483,30.8987,30.6295,30.8116,425635.0
2016-09-14 10:10:00,38.92,39.16,38.91,38.97,292821.0,30.8116,31.0016,30.8037,30.8512,292821.0
2016-09-14 10:20:00,38.96,39.18,38.93,38.98,238133.0,30.8433,31.0175,30.8195,30.8591,238133.0
2016-09-14 10:30:00,38.99,39.15,38.83,38.84,296545.0,30.867,30.9937,30.7404,30.7483,296545.0
2016-09-14 10:40:00,38.84,38.84,38.53,38.66,276445.0,30.7483,30.7483,30.5029,30.6058,276445.0
2016-09-14 10:50:00,38.66,38.67,38.45,38.5,336281.0,30.6058,30.6137,30.4395,30.4791,336281.0
2016-09-14 11:00:00,38.5,38.89,38.5,38.8,133977.0,30.4791,30.7879,30.4791,30.7166,133977.0
2016-09-14 11:10:00,38.81,38.87,38.69,38.8,94450.0,30.7245,30.772,30.6295,30.7166,94450.0
2016-09-14 11:20:00,38.81,38.97,38.81,38.83,96815.0,30.7245,30.8512,30.7245,30.7404,96815.0
2016-09-14 11:30:00,38.82,38.83,38.6,38.71,127678.0,30.7325,30.7404,30.5583,30.6454,127678.0
2016-09-14 11:40:00,38.7,38.72,38.46,38.52,94902.0,30.6375,30.6533,30.4475,30.495,94902.0
2016-09-14 11:50:00,38.52,38.8,38.51,38.74,115715.0,30.495,30.7166,30.487,30.6691,115715.0
2016-09-14 12:00:00,38.74,38.84,38.49,38.51,140483.0,30.6691,30.7483,30.4712,30.487,140483.0
2016-09-14 12:10:00,38.53,38.66,38.47,38.55,89829.0,30.5029,30.6058,30.4554,30.5187,89829.0
2016-09-14 12:20:00,38.55,38.59,38.34,38.38,154637.0,30.5187,30.5504,30.3525,30.3841,154637.0
2016-09-14 12:30:00,38.38,38.4,38.29,38.3,151352.0,30.3841,30.4,30.3129,30.3208,151352.0
2016-09-14 12:40:00,38.29,38.31,38.07,38.3,207111.0,30.3129,30.3287,30.1387,30.3208,207111.0
2016-09-14 12:50:00,38.3,38.36,38.22,38.32,81443.0,30.3208,30.3683,30.2575,30.3366,81443.0
2016-09-14 13:00:00,38.31,38.35,38.24,38.31,94771.0,30.3287,30.3604,30.2733,30.3287,94771.0
2016-09-14 13:10:00,38.31,38.44,38.27,38.37,79409.0,30.3287,30.4316,30.297,30.3762,79409.0
2016-09-14 13:20:00,38.38,38.38,38.25,38.32,46839.0,30.3841,30.3841,30.2812,30.3366,46839.0
2016-09-14 13:30:00,38.32,38.55,38.32,38.5,156408.0,30.3366,30.5187,30.3366,30.4791,156408.0
2016-09-14 13:40:00,38.5,38.5,38.26,38.26,92942.0,30.4791,30.4791,30.2891,30.2891,92942.0
2016-09-14 13:50:00,38.26,38.35,38.23,38.35,90695.0,30.2891,30.3604,30.2654,30.3604,90695.0
2016-09-14 14:00:00,38.34,38.46,38.27,38.28,121254.0,30.3525,30.4475,30.297,30.305,121254.0
2016-09-14 14:10:00,38.29,38.5,38.26,38.48,117863.0,30.3129,30.4791,30.2891,30.4633,117863.0
2016-09-14 14:20:00,38.49,38.59,38.45,38.55,104787.0,30.4712,30.5504,30.4395,30.5187,104787.0
2016-09-14 14:30:00,38.54,38.56,38.48,38.49,81690.0,30.5108,30.5266,30.4633,30.4712,81690.0
2016-09-14 14:40:00,38.5,38.66,38.48,38.57,80706.0,30.4791,30.6058,30.4633,30.5345,80706.0
2016-09-14 14:50:00,38.57,38.6,38.49,38.52,81573.0,30.5345,30.5583,30.4712,30.495,81573.0
2016-09-14 15:00:00,38.51,38.58,38.49,38.51,78220.0,30.487,30.5425,30.4712,30.487,78220.0
2016-09-14 15:10:00,38.51,38.61,38.48,38.55,110859.0,30.487,30.5662,30.4633,30.5187,110859.0
2016-09-14 15:20:00,38.55,38.63,38.5,38.53,142194.0,30.5187,30.582,30.4791,30.5029,142194.0
2016-09-14 15:30:00,38.53,38.63,38.53,38.59,191128.0,30.5029,30.582,30.5029,30.5504,191128.0
2016-09-14 15:40:00,38.58,38.66,38.55,38.6,223956.0,30.5425,30.6058,30.5187,30.5583,223956.0
2016-09-14 15:50:00,38.6,38.63,38.53,38.6,442896.0,30.5583,30.582,30.5029,30.5583,442896.0
2016-09-15 09:30:00,38.38,39.05,38.38,38.62,227313.0,30.3841,30.9145,30.3841,30.5741,227313.0
2016-09-15 09:40:00,38.6,38.71,38.4,38.58,166056.0,30.5583,30.6454,30.4,30.5425,166056.0
2016-09-15 09:50:00,38.59,38.68,38.42,38.45,110620.0,30.5504,30.6216,30.4158,30.4395,110620.0
2016-09-15 10:00:00,38.44,38.45,38.23,38.35,173285.0,30.4316,30.4395,30.2654,30.3604,173285.0
2016-09-15 10:10:00,38.37,38.56,38.36,38.55,216921.0,30.3762,30.5266,30.3683,30.5187,216921.0
2016-09-15 10:20:00,38.55,38.58,38.45,38.47,149064.0,30.5187,30.5425,30.4395,30.4554,149064.0
2016-09-15 10:30:00,38.47,38.75,38.47,38.73,165142.0,30.4554,30.677,30.4554,30.6612,165142.0
2016-09-15 10:40:00,38.73,38.77,38.59,38.73,160337.0,30.6612,30.6929,30.5504,30.6612,160337.0
2016-09-15 10:50:00,38.73,39.17,38.73,39.17,190954.0,30.6612,31.0095,30.6612,31.0095,190954.0
2016-09-15 11:00:00,39.18,39.25,39.0,39.08,126010.0,31.0175,31.0729,30.875,30.9383,126010.0
2016-09-15 11:10:00,39.08,39.17,39.04,39.05,197020.0,30.9383,31.0095,30.9066,30.9145,197020.0
2016-09-15 11:20:00,39.07,39.07,38.88,39.0,153412.0,30.9304,30.9304,30.78,30.875,153412.0
2016-09-15 11:30:00,39.0,39.22,39.0,39.16,114514.0,30.875,31.0491,30.875,31.0016,114514.0
2016-09-15 11:40:00,39.15,39.19,39.02,39.03,88842.0,30.9937,31.0254,30.8908,30.8987,88842.0
2016-09-15 11:50:00,39.03,39.33,39.03,39.29,120419.0,30.8987,31.1362,30.8987,31.1045,120419.0
2016-09-15 12:00:00,39.28,39.32,39.2,39.28,128818.0,31.0966,31.1283,31.0333,31.0966,128818.0
2016-09-15 12:10:00,39.29,39.3,39.15,39.22,76414.0,31.1045,31.1125,30.9937,31.0491,76414.0
2016-09-15 12:20:00,39.23,39.28,39.09,39.14,82208.0,31.057,31.0966,30.9462,30.9858,82208.0
2016-09-15 12:30:00,39.15,39.19,38.87,38.96,99774.0,30.9937,31.0254,30.772,30.8433,99774.0
2016-09-15 12:40:00,38.95,39.06,38.84,39.03,124303.0,30.8354,30.9225,30.7483,30.8987,124303.0
2016-09-15 12:50:00,39.03,39.15,39.03,39.11,95452.0,30.8987,30.9937,30.8987,30.962,95452.0
2016-09-15 13:00:00,39.11,39.21,38.98,38.98,114997.0,30.962,31.0412,30.8591,30.8591,114997.0
2016-09-15 13:10:00,38.97,39.2,38.93,39.19,105732.0,30.8512,31.0333,30.8195,31.0254,105732.0
2016-09-15 13:20:00,39.19,39.21,39.04,39.11,139990.0,31.0254,31.0412,30.9066,30.962,139990.0
2016-09-15 13:30:00,39.13,39.18,39.07,39.16,113442.0,30.9779,31.0175,30.9304,31.0016,113442.0
2016-09-15 13:40:00,39.16,39.32,39.13,39.28,98696.0,31.0016,31.1283,30.9779,31.0966,98696.0
2016-09-15 13:50:00,39.27,39.27,39.11,39.19,451292.0,31.0887,31.0887,30.962,31.0254,451292.0
2016-09-15 14:00:00,39.19,39.32,39.19,39.32,89600.0,31.0254,31.1283,31.0254,31.1283,89600.0
2016-09-15 14:10:00,39.33,39.4,39.26,39.4,77793.0,31.1362,31.1916,31.0808,31.1916,77793.0
2016-09-15 14:20:00,39.39,39.4,39.19,39.19,96087.0,31.1837,31.1916,31.0254,31.0254,96087.0
2016-09-15 14:30:00,39.19,39.25,39.11,39.15,137331.0,31.0254,31.0729,30.962,30.9937,137331.0
2016-09-15 14:40:00,39.15,39.17,39.05,39.08,133403.0,30.9937,31.0095,30.9145,30.9383,133403.0
2016-09-15 14:50:00,39.08,39.2,39.06,39.2,90336.0,30.9383,31.0333,30.9225,31.0333,90336.0
2016-09-15 15:00:00,39.2,39.34,39.19,39.19,162724.0,31.0333,31.1441,31.0254,31.0254,162724.0
2016-09-15 15:10:00,39.19,39.25,39.11,39.11,161234.0,31.0254,31.0729,30.962,30.962,161234.0
2016-09-15 15:20:00,39.11,39.15,39.07,39.15,135277.0,30.962,30.9937,30.9304,30.9937,135277.0
2016-09-15 15:30:00,39.15,39.17,39.07,39.13,201138.0,30.9937,31.0095,30.9304,30.9779,201138.0
2016-09-15 15:40:00,39.12,39.24,39.12,39.24,426912.0,30.97,31.065,30.97,31.065,426912.0
2016-09-15 15:50:00,39.23,39.24,39.14,39.19,733640.0,31.057,31.065,30.9858,31.0254,733640.0
2016-09-16 09:30:00,38.83,38.94,38.62,38.8,586623.0,30.7404,30.8275,30.5741,30.7166,586623.0
2016-09-16 09:40:00,38.79,38.79,38.54,38.64,266321.0,30.7087,30.7087,30.5108,30.59,266321.0
2016-09-16 09:50:00,38.64,38.64,38.44,38.61,185563.0,30.59,30.59,30.4316,30.5662,185563.0
2016-09-16 10:00:00,38.6,38.72,38.43,38.66,203482.0,30.5583,30.6533,30.4237,30.6058,203482.0
2016-09-16 10:10:00,38.67,38.71,38.47,38.64,209530.0,30.6137,30.6454,30.4554,30.59,209530.0
2016-09-16 10:20:00,38.64,38.69,38.52,38.56,129541.0,30.59,30.6295,30.495,30.5266,129541.0
2016-09-16 10:30:00,38.56,38.61,38.51,38.6,146991.0,30.5266,30.5662,30.487,30.5583,146991.0
2016-09-16 10:40:00,38.6,38.86,38.51,38.75,231686.0,30.5583,30.7641,30.487,30.677,231686.0
2016-09-16 10:50:00,38.75,38.86,38.61,38.61,154826.0,30.677,30.7641,30.5662,30.5662,154826.0
2016-09-16 11:00:00,38.61,38.65,38.42,38.44,133184.0,30.5662,30.5979,30.4158,30.4316,133184.0
2016-09-16 11:10:00,38.43,38.57,38.4,38.43,223205.0,30.4237,30.5345,30.4,30.4237,223205.0
2016-09-16 11:20:00,38.43,38.47,38.34,38.35,161959.0,30.4237,30.4554,30.3525,30.3604,161959.0
2016-09-16 11:30:00,38.36,38.39,38.3,38.34,115976.0,30.3683,30.392,30.3208,30.3525,115976.0
2016-09-16 11:40:00,38.35,38.4,38.28,38.29,141725.0,30.3604,30.4,30.305,30.3129,141725.0
2016-09-16 11:50:00,38.28,38.28,38.11,38.13,161958.0,30.305,30.305,30.1704,30.1862,161958.0
2016-09-16 12:00:00,38.13,38.14,37.98,38.09,211436.0,30.1862,30.1941,30.0675,30.1545,211436.0
2016-09-16 12:10:00,38.09,38.13,37.98,38.0,105133.0,30.1545,30.1862,30.0675,30.0833,105133.0
2016-09-16 12:20:00,38.0,38.07,37.97,37.98,117357.0,30.0833,30.1387,30.0595,30.0675,117357.0
2016-09-16 12:30:00,37.98,38.06,37.97,38.04,112174.0,30.0675,30.1308,30.0595,30.115,112174.0
2016-09-16 12:40:00,38.05,38.1,37.95,38.05,120729.0,30.1229,30.1625,30.0437,30.1229,120729.0
2016-09-16 12:50:00,38.06,38.11,38.0,38.07,81778.0,30.1308,30.1704,30.0833,30.1387,81778.0
2016-09-16 13:00:00,38.07,38.08,37.95,37.98,82954.0,30.1387,30.1466,30.0437,30.0675,82954.0
2016-09-16 13:10:00,37.98,38.04,37.95,37.97,93624.0,30.0675,30.115,30.0437,30.0595,93624.0
2016-09-16 13:20:00,37.97,38.0,37.88,37.93,176284.0,30.0595,30.0833,29.9883,30.0279,176284.0
2016-09-16 13:30:00,37.92,38.03,37.89,37.96,109211.0,30.02,30.107,29.9962,30.0516,109211.0
2016-09-16 13:40:00,37.96,38.0,37.86,37.89,194707.0,30.0516,30.0833,29.9725,29.9962,194707.0
2016-09-16 13:50:00,37.9,38.03,37.89,38.03,100191.0,30.0041,30.107,29.9962,30.107,100191.0
2016-09-16 14:00:00,38.03,38.03,37.95,37.97,99531.0,30.107,30.107,30.0437,30.0595,99531.0
2016-09-16 14:10:00,37.96,38.02,37.92,37.95,160206.0,30.0516,30.0991,30.02,30.0437,160206.0
2016-09-16 14:20:00,37.96,38.09,37.95,38.07,87840.0,30.0516,30.1545,30.0437,30.1387,87840.0
2016-09-16 14:30:00,38.07,38.11,38.03,38.05,126217.0,30.1387,30.1704,30.107,30.1229,126217.0
2016-09-16 14:40:00,38.05,38.17,38.03,38.14,118529.0,30.1229,30.2179,30.107,30.1941,118529.0
2016-09-16 14:50:00,38.15,38.15,37.99,38.0,107363.0,30.202,30.202,30.0754,30.0833,107363.0
2016-09-16 15:00:00,37.99,38.15,37.99,38.11,157108.0,30.0754,30.202,30.0754,30.1704,157108.0
2016-09-16 15:10:00,38.12,38.13,38.07,38.12,152648.0,30.1783,30.1862,30.1387,30.1783,152648.0
2016-09-16 15:20:00,38.11,38.21,38.1,38.15,202350.0,30.1704,30.2495,30.1625,30.202,202350.0
2016-09-16 15:30:00,38.14,38.34,38.14,38.23,457585.0,30.1941,30.3525,30.1941,30.2654,457585.0
2016-09-16 15:40:00,38.23,38.3,38.18,38.3,643532.0,30.2654,30.3208,30.2258,30.3208,643532.0
2016-09-16 15:50:00,38.29,38.33,38.25,38.27,1088169.0,30.3129,30.3445,30.2812,30.297,1088169.0
2016-09-19 09:30:00,38.72,38.79,38.5,38.6,195323.0,30.6533,30.7087,30.4791,30.5583,195323.0
2016-09-19 09:40:00,38.59,38.71,38.46,38.68,132181.0,30.5504,30.6454,30.4475,30.6216,132181.0
2016-09-19 09:50:00,38.69,38.71,38.52,38.67,126914.0,30.6295,30.6454,30.495,30.6137,126914.0
2016-09-19 10:00:00,38.68,38.8,38.64,38.71,131877.0,30.6216,30.7166,30.59,30.6454,131877.0
2016-09-19 10:10:00,38.72,38.87,38.63,38.84,138845.0,30.6533,30.772,30.582,30.7483,138845.0
2016-09-19 10:20:00,38.84,38.87,38.58,38.66,127206.0,30.7483,30.772,30.5425,30.6058,127206.0
2016-09-19 10:30:00,38.66,38.82,38.66,38.79,121699.0,30.6058,30.7325,30.6058,30.7087,121699.0
2016-09-19 10:40:00,38.79,38.88,38.68,38.68,92901.0,30.7087,30.78,30.6216,30.6216,92901.0
2016-09-19 10:50:00,38.68,38.73,38.56,38.65,86422.0,30.6216,30.6612,30.5266,30.5979,86422.0
2016-09-19 11:00:00,38.65,38.67,38.51,38.51,83765.0,30.5979,30.6137,30.487,30.487,83765.0
2016-09-19 11:10:00,38.51,38.63,38.45,38.6,85911.0,30.487,30.582,30.4395,30.5583,85911.0
2016-09-19 11:20:00,38.61,38.64,38.51,38.53,94355.0,30.5662,30.59,30.487,30.5029,94355.0
2016-09-19 11:30:00,38.53,38.67,38.53,38.67,73656.0,30.5029,30.6137,30.5029,30.6137,73656.0
2016-09-19 11:40:00,38.67,38.72,38.56,38.57,67958.0,30.6137,30.6533,30.5266,30.5345,67958.0
2016-09-19 11:50:00,38.58,38.63,38.56,38.63,71051.0,30.5425,30.582,30.5266,30.582,71051.0
2016-09-19 12:00:00,38.64,38.67,38.58,38.64,43795.0,30.59,30.6137,30.5425,30.59,43795.0
2016-09-19 12:10:00,38.65,38.65,38.44,38.47,104819.0,30.5979,30.5979,30.4316,30.4554,104819.0
2016-09-19 12:20:00,38.47,38.6,38.46,38.59,56407.0,30.4554,30.5583,30.4475,30.5504,56407.0
2016-09-19 12:30:00,38.58,38.66,38.51,38.53,77092.0,30.5425,30.6058,30.487,30.5029,77092.0
2016-09-19 12:40:00,38.52,38.6,38.48,38.6,40122.0,30.495,30.5583,30.4633,30.5583,40122.0
2016-09-19 12:50:00,38.59,38.69,38.58,38.6,73523.0,30.5504,30.6295,30.5425,30.5583,73523.0
2016-09-19 13:00:00,38.59,38.62,38.53,38.62,60151.0,30.5504,30.5741,30.5029,30.5741,60151.0
2016-09-19 13:10:00,38.62,38.64,38.53,38.54,96806.0,30.5741,30.59,30.5029,30.5108,96806.0
2016-09-19 13:20:00,38.55,38.56,38.49,38.53,107537.0,30.5187,30.5266,30.4712,30.5029,107537.0
2016-09-19 13:30:00,38.53,38.55,38.31,38.33,143032.0,30.5029,30.5187,30.3287,30.3445,143032.0
2016-09-19 13:40:00,38.33,38.38,38.22,38.26,91037.0,30.3445,30.3841,30.2575,30.2891,91037.0
2016-09-19 13:50:00,38.26,38.44,38.24,38.44,81712.0,30.2891,30.4316,30.2733,30.4316,81712.0
2016-09-19 14:00:00,38.44,38.48,38.38,38.47,93434.0,30.4316,30.4633,30.3841,30.4554,93434.0
2016-09-19 14:10:00,38.47,38.49,38.43,38.44,98874.0,30.4554,30.4712,30.4237,30.4316,98874.0
2016-09-19 14:20:00,38.44,38.48,38.4,38.47,87029.0,30.4316,30.4633,30.4,30.4554,87029.0
2016-09-19 14:30:00,38.47,38.55,38.43,38.48,147221.0,30.4554,30.5187,30.4237,30.4633,147221.0
2016-09-19 14:40:00,38.48,38.65,38.47,38.61,70464.0,30.4633,30.5979,30.4554,30.5662,70464.0
2016-09-19 14:50:00,38.62,38.68,38.61,38.64,66519.0,30.5741,30.6216,30.5662,30.59,66519.0
2016-09-19 15:00:00,38.64,38.66,38.54,38.58,92876.0,30.59,30.6058,30.5108,30.5425,92876.0
2016-09-19 15:10:00,38.58,38.6,38.52,38.58,102007.0,30.5425,30.5583,30.495,30.5425,102007.0
2016-09-19 15:20:00,38.57,38.6,38.55,38.58,107170.0,30.5345,30.5583,30.5187,30.5425,107170.0
2016-09-19 15:30:00,38.57,38.58,38.41,38.49,162917.0,30.5345,30.5425,30.4079,30.4712,162917.0
2016-09-19 15:40:00,38.49,38.6,38.48,38.56,189266.0,30.4712,30.5583,30.4633,30.5266,189266.0
2016-09-19 15:50:00,38.55,38.58,38.43,38.44,352450.0,30.5187,30.5425,30.4237,30.4316,352450.0
2016-09-20 09:30:00,38.38,38.54,38.31,38.34,165251.0,30.3841,30.5108,30.3287,30.3525,165251.0
2016-09-20 09:40:00,38.34,38.57,38.33,38.41,98943.0,30.3525,30.5345,30.3445,30.4079,98943.0
2016-09-20 09:50:00,38.4,38.58,38.39,38.49,119323.0,30.4,30.5425,30.392,30.4712,119323.0
2016-09-20 10:00:00,38.5,38.64,38.44,38.45,119816.0,30.4791,30.59,30.4316,30.4395,119816.0
2016-09-20 10:10:00,38.45,38.46,38.29,38.31,99807.0,30.4395,30.4475,30.3129,30.3287,99807.0
2016-09-20 10:20:00,38.3,38.37,38.27,38.31,96593.0,30.3208,30.3762,30.297,30.3287,96593.0
2016-09-20 10:30:00,38.31,38.5,38.3,38.36,85985.0,30.3287,30.4791,30.3208,30.3683,85985.0
2016-09-20 10:40:00,38.36,38.6,38.36,38.6,87530.0,30.3683,30.5583,30.3683,30.5583,87530.0
2016-09-20 10:50:00,38.6,38.67,38.5,38.51,79606.0,30.5583,30.6137,30.4791,30.487,79606.0
2016-09-20 11:00:00,38.51,38.63,38.49,38.58,69137.0,30.487,30.582,30.4712,30.5425,69137.0
2016-09-20 11:10:00,38.57,38.63,38.48,38.54,91135.0,30.5345,30.582,30.4633,30.5108,91135.0
2016-09-20 11:20:00,38.55,38.63,38.34,38.34,84005.0,30.5187,30.582,30.3525,30.3525,84005.0
2016-09-20 11:30:00,38.34,38.43,38.27,38.29,116298.0,30.3525,30.4237,30.297,30.3129,116298.0
2016-09-20 11:40:00,38.29,38.32,38.22,38.22,114465.0,30.3129,30.3366,30.2575,30.2575,114465.0
2016-09-20 11:50:00,38.22,38.22,38.06,38.08,120060.0,30.2575,30.2575,30.1308,30.1466,120060.0
2016-09-20 12:00:00,38.09,38.15,38.03,38.08,116947.0,30.1545,30.202,30.107,30.1466,116947.0
2016-09-20 12:10:00,38.08,38.11,38.02,38.08,70633.0,30.1466,30.1704,30.0991,30.1466,70633.0
2016-09-20 12:20:00,38.08,38.15,38.02,38.14,73136.0,30.1466,30.202,30.0991,30.1941,73136.0
2016-09-20 12:30:00,38.14,38.14,37.97,38.06,107260.0,30.1941,30.1941,30.0595,30.1308,107260.0
2016-09-20 12:40:00,38.06,38.09,37.9,37.91,93992.0,30.1308,30.1545,30.0041,30.012,93992.0
2016-09-20 12:50:00,37.91,37.97,37.78,37.8,119941.0,30.012,30.0595,29.9091,29.925,119941.0
2016-09-20 13:00:00,37.81,37.9,37.78,37.87,96119.0,29.9329,30.0041,29.9091,29.9804,96119.0
2016-09-20 13:10:00,37.87,37.88,37.79,37.86,71557.0,29.9804,29.9883,29.917,29.9725,71557.0
2016-09-20 13:20:00,37.86,37.93,37.81,37.91,86883.0,29.9725,30.0279,29.9329,30.012,86883.0
2016-09-20 13:30:00,37.92,37.98,37.88,37.95,95360.0,30.02,30.0675,29.9883,30.0437,95360.0
2016-09-20 13:40:00,37.95,38.0,37.87,37.9,94288.0,30.0437,30.0833,29.9804,30.0041,94288.0
2016-09-20 13:50:00,37.91,37.95,37.87,37.95,70611.0,30.012,30.0437,29.9804,30.0437,70611.0
2016-09-20 14:00:00,37.95,37.95,37.85,37.91,82400.0,30.0437,30.0437,29.9645,30.012,82400.0
2016-09-20 14:10:00,37.91,37.93,37.81,37.83,112359.0,30.012,30.0279,29.9329,29.9487,112359.0
2016-09-20 14:20:00,37.84,37.93,37.84,37.87,77022.0,29.9566,30.0279,29.9566,29.9804,77022.0
2016-09-20 14:30:00,37.86,37.89,37.8,37.84,144722.0,29.9725,29.9962,29.925,29.9566,144722.0
2016-09-20 14:40:00,37.84,37.93,37.83,37.9,126243.0,29.9566,30.0279,29.9487,30.0041,126243.0
2016-09-20 14:50:00,37.9,37.99,37.86,37.98,134158.0,30.0041,30.0754,29.9725,30.0675,134158.0
2016-09-20 15:00:00,37.98,38.02,37.95,38.01,166445.0,30.0675,30.0991,30.0437,30.0912,166445.0
2016-09-20 15:10:00,38.01,38.1,38.01,38.05,82338.0,30.0912,30.1625,30.0912,30.1229,82338.0
2016-09-20 15:20:00,38.05,38.14,38.03,38.12,81339.0,30.1229,30.1941,30.107,30.1783,81339.0
2016-09-20 15:30:00,38.12,38.18,38.05,38.17,142204.0,30.1783,30.2258,30.1229,30.2179,142204.0
2016-09-20 15:40:00,38.17,38.18,38.05,38.12,229850.0,30.2179,30.2258,30.1229,30.1783,229850.0
2016-09-20 15:50:00,38.12,38.17,38.09,38.15,577683.0,30.1783,30.2179,30.1545,30.202,577683.0
2016-09-21 09:30:00,38.84,38.93,38.68,38.79,330327.0,30.7483,30.8195,30.6216,30.7087,330327.0
2016-09-21 09:40:00,38.8,38.97,38.69,38.78,252985.0,30.7166,30.8512,30.6295,30.7008,252985.0
2016-09-21 09:50:00,38.78,39.2,38.77,39.2,201143.0,30.7008,31.0333,30.6929,31.0333,201143.0
2016-09-21 10:00:00,39.19,39.47,39.16,39.41,280217.0,31.0254,31.247,31.0016,31.1995,280217.0
2016-09-21 10:10:00,39.41,39.41,39.22,39.37,124543.0,31.1995,31.1995,31.0491,31.1679,124543.0
2016-09-21 10:20:00,39.37,39.42,39.32,39.37,120448.0,31.1679,31.2075,31.1283,31.1679,120448.0
2016-09-21 10:30:00,39.38,39.48,39.38,39.48,168056.0,31.1758,31.255,31.1758,31.255,168056.0
2016-09-21 10:40:00,39.47,39.51,39.29,39.45,225764.0,31.247,31.2787,31.1045,31.2312,225764.0
2016-09-21 10:50:00,39.44,39.5,39.25,39.29,265933.0,31.2233,31.2708,31.0729,31.1045,265933.0
2016-09-21 11:00:00,39.29,39.31,39.21,39.27,148603.0,31.1045,31.1204,31.0412,31.0887,148603.0
2016-09-21 11:10:00,39.28,39.51,39.27,39.49,130796.0,31.0966,31.2787,31.0887,31.2629,130796.0
2016-09-21 11:20:00,39.49,39.61,39.47,39.58,111354.0,31.2629,31.3579,31.247,31.3341,111354.0
2016-09-21 11:30:00,39.57,39.67,39.54,39.65,119804.0,31.3262,31.4054,31.3025,31.3895,119804.0
2016-09-21 11:40:00,39.65,39.7,39.62,39.63,169413.0,31.3895,31.4291,31.3658,31.3737,169413.0
2016-09-21 11:50:00,39.64,39.66,39.61,39.64,180199.0,31.3816,31.3975,31.3579,31.3816,180199.0
2016-09-21 12:00:00,39.64,39.75,39.62,39.75,111415.0,31.3816,31.4687,31.3658,31.4687,111415.0
2016-09-21 12:10:00,39.74,39.75,39.62,39.66,100885.0,31.4608,31.4687,31.3658,31.3975,100885.0
2016-09-21 12:20:00,39.66,39.71,39.62,39.65,261680.0,31.3975,31.437,31.3658,31.3895,261680.0
2016-09-21 12:30:00,39.64,39.69,39.62,39.68,166096.0,31.3816,31.4212,31.3658,31.4133,166096.0
2016-09-21 12:40:00,39.67,39.68,39.61,39.63,103368.0,31.4054,31.4133,31.3579,31.3737,103368.0
2016-09-21 12:50:00,39.63,39.73,39.62,39.69,81926.0,31.3737,31.4529,31.3658,31.4212,81926.0
2016-09-21 13:00:00,39.69,39.78,39.69,39.78,114990.0,31.4212,31.4925,31.4212,31.4925,114990.0
2016-09-21 13:10:00,39.78,39.83,39.76,39.83,150319.0,31.4925,31.532,31.4766,31.532,150319.0
2016-09-21 13:20:00,39.84,39.84,39.75,39.77,121785.0,31.54,31.54,31.4687,31.4845,121785.0
2016-09-21 13:30:00,39.77,39.83,39.76,39.77,86228.0,31.4845,31.532,31.4766,31.4845,86228.0
2016-09-21 13:40:00,39.77,39.84,39.75,39.79,103488.0,31.4845,31.54,31.4687,31.5004,103488.0
2016-09-21 13:50:00,39.8,39.87,39.76,39.82,99477.0,31.5083,31.5637,31.4766,31.5241,99477.0
2016-09-21 14:00:00,39.83,40.78,39.45,40.68,664848.0,31.532,32.2841,31.2312,32.205,664848.0
2016-09-21 14:10:00,40.68,40.88,40.55,40.74,1035576.0,32.205,32.3633,32.102,32.2525,1035576.0
2016-09-21 14:20:00,40.75,40.86,40.43,40.5,814148.0,32.2604,32.3475,32.007,32.0625,814148.0
2016-09-21 14:30:00,40.48,40.75,40.35,40.69,309862.0,32.0466,32.2604,31.9437,32.2129,309862.0
2016-09-21 14:40:00,40.67,40.81,40.48,40.59,319223.0,32.197,32.3079,32.0466,32.1337,319223.0
2016-09-21 14:50:00,40.59,40.8,40.55,40.8,150871.0,32.1337,32.3,32.102,32.3,150871.0
2016-09-21 15:00:00,40.8,40.89,40.66,40.78,361606.0,32.3,32.3712,32.1891,32.2841,361606.0
2016-09-21 15:10:00,40.78,40.9,40.77,40.84,261247.0,32.2841,32.3791,32.2762,32.3316,261247.0
2016-09-21 15:20:00,40.84,40.93,40.8,40.86,224114.0,32.3316,32.4029,32.3,32.3475,224114.0
2016-09-21 15:30:00,40.85,40.96,40.85,40.94,344576.0,32.3395,32.4266,32.3395,32.4108,344576.0
2016-09-21 15:40:00,40.94,41.15,40.93,41.11,530921.0,32.4108,32.577,32.4029,32.5454,530921.0
2016-09-21 15:50:00,41.1,41.13,41.01,41.02,755921.0,32.5375,32.5612,32.4662,32.4741,755921.0
2016-09-22 09:30:00,41.51,41.97,41.33,41.61,576888.0,32.862,33.2262,32.7195,32.9412,576888.0
2016-09-22 09:40:00,41.6,41.73,41.47,41.53,180790.0,32.9333,33.0362,32.8304,32.8779,180790.0
2016-09-22 09:50:00,41.54,41.77,41.51,41.65,208578.0,32.8858,33.0679,32.862,32.9729,208578.0
2016-09-22 10:00:00,41.66,41.66,41.4,41.4,158549.0,32.9808,32.9808,32.775,32.775,158549.0
2016-09-22 10:10:00,41.4,41.42,41.19,41.19,167106.0,32.775,32.7908,32.6087,32.6087,167106.0
2016-09-22 10:20:00,41.19,41.36,41.14,41.16,165946.0,32.6087,32.7433,32.5691,32.585,165946.0
2016-09-22 10:30:00,41.14,41.23,40.94,41.02,163010.0,32.5691,32.6404,32.4108,32.4741,163010.0
2016-09-22 10:40:00,41.02,41.07,40.85,40.98,162753.0,32.4741,32.5137,32.3395,32.4425,162753.0
2016-09-22 10:50:00,40.98,41.06,40.76,40.93,136726.0,32.4425,32.5058,32.2683,32.4029,136726.0
2016-09-22 11:00:00,40.91,41.03,40.86,41.01,118038.0,32.387,32.482,32.3475,32.4662,118038.0
2016-09-22 11:10:00,41.0,41.13,40.95,41.09,142946.0,32.4583,32.5612,32.4187,32.5295,142946.0
2016-09-22 11:20:00,41.09,41.14,40.82,40.89,161286.0,32.5295,32.5691,32.3158,32.3712,161286.0
2016-09-22 11:30:00,40.89,40.91,40.73,40.87,160831.0,32.3712,32.387,32.2445,32.3554,160831.0
2016-09-22 11:40:00,40.87,41.12,40.84,41.06,114451.0,32.3554,32.5533,32.3316,32.5058,114451.0
2016-09-22 11:50:00,41.07,41.19,40.97,41.18,100556.0,32.5137,32.6087,32.4345,32.6008,100556.0
2016-09-22 12:00:00,41.18,41.22,41.06,41.06,114323.0,32.6008,32.6325,32.5058,32.5058,114323.0
2016-09-22 12:10:00,41.05,41.15,41.03,41.05,76280.0,32.4979,32.577,32.482,32.4979,76280.0
2016-09-22 12:20:00,41.03,41.03,40.84,40.87,127384.0,32.482,32.482,32.3316,32.3554,127384.0
2016-09-22 12:30:00,40.87,40.99,40.82,40.93,81665.0,32.3554,32.4504,32.3158,32.4029,81665.0
2016-09-22 12:40:00,40.93,41.06,40.93,41.04,158244.0,32.4029,32.5058,32.4029,32.49,158244.0
2016-09-22 12:50:00,41.04,41.05,40.94,40.98,191402.0,32.49,32.4979,32.4108,32.4425,191402.0
2016-09-22 13:00:00,40.98,41.04,40.94,41.0,78440.0,32.4425,32.49,32.4108,32.4583,78440.0
2016-09-22 13:10:00,40.99,41.0,40.85,40.91,74952.0,32.4504,32.4583,32.3395,32.387,74952.0
2016-09-22 13:20:00,40.91,40.91,40.81,40.81,96888.0,32.387,32.387,32.3079,32.3079,96888.0
2016-09-22 13:30:00,40.81,40.97,40.8,40.96,79864.0,32.3079,32.4345,32.3,32.4266,79864.0
2016-09-22 13:40:00,40.96,40.97,40.82,40.82,115183.0,32.4266,32.4345,32.3158,32.3158,115183.0
2016-09-22 13:50:00,40.83,40.86,40.74,40.76,114938.0,32.3237,32.3475,32.2525,32.2683,114938.0
2016-09-22 14:00:00,40.76,40.79,40.7,40.71,119477.0,32.2683,32.292,32.2208,32.2287,119477.0
2016-09-22 14:10:00,40.71,40.71,40.44,40.48,167881.0,32.2287,32.2287,32.015,32.0466,167881.0
2016-09-22 14:20:00,40.48,40.57,40.45,40.5,140911.0,32.0466,32.1179,32.0229,32.0625,140911.0
2016-09-22 14:30:00,40.5,40.5,40.3,40.46,150253.0,32.0625,32.0625,31.9041,32.0308,150253.0
2016-09-22 14:40:00,40.47,40.47,40.25,40.3,114723.0,32.0387,32.0387,31.8645,31.9041,114723.0
2016-09-22 14:50:00,40.29,40.63,40.28,40.58,240794.0,31.8962,32.1654,31.8883,32.1258,240794.0
2016-09-22 15:00:00,40.57,40.74,40.54,40.72,147766.0,32.1179,32.2525,32.0941,32.2366,147766.0
2016-09-22 15:10:00,40.73,40.8,40.63,40.71,146906.0,32.2445,32.3,32.1654,32.2287,146906.0
2016-09-22 15:20:00,40.71,40.74,40.64,40.66,136539.0,32.2287,32.2525,32.1733,32.1891,136539.0
2016-09-22 15:30:00,40.66,40.88,40.65,40.81,164285.0,32.1891,32.3633,32.1812,32.3079,164285.0
2016-09-22 15:40:00,40.82,40.83,40.71,40.76,234730.0,32.3158,32.3237,32.2287,32.2683,234730.0
2016-09-22 15:50:00,40.76,40.78,40.7,40.74,359073.0,32.2683,32.2841,32.2208,32.2525,359073.0
2016-09-23 09:30:00,40.41,40.55,40.25,40.43,371022.0,31.9912,32.102,31.8645,32.007,371022.0
2016-09-23 09:40:00,40.44,40.77,40.42,40.67,242379.0,32.015,32.2762,31.9991,32.197,242379.0
2016-09-23 09:50:00,40.68,40.91,40.65,40.86,178085.0,32.205,32.387,32.1812,32.3475,178085.0
2016-09-23 10:00:00,40.86,40.91,40.78,40.87,173820.0,32.3475,32.387,32.2841,32.3554,173820.0
2016-09-23 10:10:00,40.87,40.88,40.62,40.64,256417.0,32.3554,32.3633,32.1575,32.1733,256417.0
2016-09-23 10:20:00,40.65,40.78,40.6,40.76,138576.0,32.1812,32.2841,32.1416,32.2683,138576.0
2016-09-23 10:30:00,40.77,40.77,40.59,40.6,131291.0,32.2762,32.2762,32.1337,32.1416,131291.0
2016-09-23 10:40:00,40.59,40.64,40.45,40.45,121263.0,32.1337,32.1733,32.0229,32.0229,121263.0
2016-09-23 10:50:00,40.45,40.54,40.33,40.54,146370.0,32.0229,32.0941,31.9279,32.0941,146370.0
2016-09-23 11:00:00,40.53,40.59,40.45,40.47,66946.0,32.0862,32.1337,32.0229,32.0387,66946.0
2016-09-23 11:10:00,40.47,40.5,40.31,40.35,83632.0,32.0387,32.0625,31.912,31.9437,83632.0
2016-09-23 11:20:00,40.34,40.38,40.26,40.27,77238.0,31.9358,31.9675,31.8725,31.8804,77238.0
2016-09-23 11:30:00,40.27,40.34,40.21,40.3,96728.0,31.8804,31.9358,31.8329,31.9041,96728.0
2016-09-23 11:40:00,40.28,40.31,40.13,40.16,85525.0,31.8883,31.912,31.7695,31.7933,85525.0
2016-09-23 11:50:00,40.17,40.17,40.03,40.08,126492.0,31.8012,31.8012,31.6904,31.73,126492.0
2016-09-23 12:00:00,40.07,40.09,39.92,39.93,137167.0,31.722,31.7379,31.6033,31.6112,137167.0
2016-09-23 12:10:00,39.93,40.05,39.79,39.81,125304.0,31.6112,31.7062,31.5004,31.5162,125304.0
2016-09-23 12:20:00,39.81,39.89,39.75,39.89,81297.0,31.5162,31.5795,31.4687,31.5795,81297.0
2016-09-23 12:30:00,39.88,39.89,39.6,39.62,162189.0,31.5716,31.5795,31.35,31.3658,162189.0
2016-09-23 12:40:00,39.61,39.77,39.6,39.7,108194.0,31.3579,31.4845,31.35,31.4291,108194.0
2016-09-23 12:50:00,39.7,39.83,39.7,39.75,104729.0,31.4291,31.532,31.4291,31.4687,104729.0
2016-09-23 13:00:00,39.75,39.89,39.69,39.74,290254.0,31.4687,31.5795,31.4212,31.4608,290254.0
2016-09-23 13:10:00,39.75,39.81,39.66,39.76,126261.0,31.4687,31.5162,31.3975,31.4766,126261.0
2016-09-23 13:20:00,39.77,39.88,39.75,39.83,123161.0,31.4845,31.5716,31.4687,31.532,123161.0
2016-09-23 13:30:00,39.83,39.83,39.64,39.69,66984.0,31.532,31.532,31.3816,31.4212,66984.0
2016-09-23 13:40:00,39.68,39.68,39.48,39.51,89473.0,31.4133,31.4133,31.255,31.2787,89473.0
2016-09-23 13:50:00,39.51,39.55,39.44,39.49,153292.0,31.2787,31.3104,31.2233,31.2629,153292.0
2016-09-23 14:00:00,39.48,39.55,39.41,39.5,129521.0,31.255,31.3104,31.1995,31.2708,129521.0
2016-09-23 14:10:00,39.48,39.51,39.41,39.41,62702.0,31.255,31.2787,31.1995,31.1995,62702.0
2016-09-23 14:20:00,39.41,39.45,39.36,39.45,80189.0,31.1995,31.2312,31.16,31.2312,80189.0
2016-09-23 14:30:00,39.44,39.46,39.32,39.36,137127.0,31.2233,31.2391,31.1283,31.16,137127.0
2016-09-23 14:40:00,39.34,39.39,39.31,39.39,86386.0,31.1441,31.1837,31.1204,31.1837,86386.0
2016-09-23 14:50:00,39.38,39.6,39.38,39.55,118278.0,31.1758,31.35,31.1758,31.3104,118278.0
2016-09-23 15:00:00,39.54,39.82,39.51,39.76,200475.0,31.3025,31.5241,31.2787,31.4766,200475.0
2016-09-23 15:10:00,39.76,39.77,39.61,39.66,186424.0,31.4766,31.4845,31.3579,31.3975,186424.0
2016-09-23 15:20:00,39.66,39.71,39.54,39.71,244903.0,31.3975,31.437,31.3025,31.437,244903.0
2016-09-23 15:30:00,39.71,39.84,39.57,39.59,311200.0,31.437,31.54,31.3262,31.342,311200.0
2016-09-23 15:40:00,39.58,39.58,39.43,39.44,326469.0,31.3341,31.3341,31.2154,31.2233,326469.0
2016-09-23 15:50:00,39.44,39.61,39.43,39.58,623367.0,31.2233,31.3579,31.2154,31.3341,623367.0
2016-09-26 09:30:00,39.54,40.04,39.54,39.96,222784.0,31.3025,31.6983,31.3025,31.635,222784.0
2016-09-26 09:40:00,39.94,40.02,39.74,39.99,122421.0,31.6191,31.6825,31.4608,31.6587,122421.0
2016-09-26 09:50:00,40.0,40.04,39.66,39.73,143547.0,31.6666,31.6983,31.3975,31.4529,143547.0
2016-09-26 10:00:00,39.73,39.85,39.57,39.81,130317.0,31.4529,31.5479,31.3262,31.5162,130317.0
2016-09-26 10:10:00,39.81,39.9,39.66,39.82,126772.0,31.5162,31.5875,31.3975,31.5241,126772.0
2016-09-26 10:20:00,39.81,39.93,39.76,39.78,87025.0,31.5162,31.6112,31.4766,31.4925,87025.0
2016-09-26 10:30:00,39.78,40.0,39.78,39.99,138793.0,31.4925,31.6666,31.4925,31.6587,138793.0
2016-09-26 10:40:00,40.0,40.05,39.96,40.0,92752.0,31.6666,31.7062,31.635,31.6666,92752.0
2016-09-26 10:50:00,39.99,40.04,39.84,39.89,117265.0,31.6587,31.6983,31.54,31.5795,117265.0
2016-09-26 11:00:00,39.89,39.98,39.89,39.93,51954.0,31.5795,31.6508,31.5795,31.6112,51954.0
2016-09-26 11:10:00,39.94,40.03,39.87,39.87,77046.0,31.6191,31.6904,31.5637,31.5637,77046.0
2016-09-26 11:20:00,39.86,39.86,39.6,39.73,84527.0,31.5558,31.5558,31.35,31.4529,84527.0
2016-09-26 11:30:00,39.73,39.8,39.69,39.78,65872.0,31.4529,31.5083,31.4212,31.4925,65872.0
2016-09-26 11:40:00,39.79,39.86,39.75,39.8,40980.0,31.5004,31.5558,31.4687,31.5083,40980.0
2016-09-26 11:50:00,39.78,39.84,39.67,39.68,79106.0,31.4925,31.54,31.4054,31.4133,79106.0
2016-09-26 12:00:00,39.68,39.69,39.52,39.55,65418.0,31.4133,31.4212,31.2866,31.3104,65418.0
2016-09-26 12:10:00,39.55,39.62,39.52,39.56,38226.0,31.3104,31.3658,31.2866,31.3183,38226.0
2016-09-26 12:20:00,39.57,39.58,39.48,39.52,45855.0,31.3262,31.3341,31.255,31.2866,45855.0
2016-09-26 12:30:00,39.54,39.59,39.39,39.41,100308.0,31.3025,31.342,31.1837,31.1995,100308.0
2016-09-26 12:40:00,39.41,39.54,39.37,39.48,47809.0,31.1995,31.3025,31.1679,31.255,47809.0
2016-09-26 12:50:00,39.48,39.64,39.47,39.57,65487.0,31.255,31.3816,31.247,31.3262,65487.0
2016-09-26 13:00:00,39.57,39.65,39.54,39.55,65577.0,31.3262,31.3895,31.3025,31.3104,65577.0
2016-09-26 13:10:00,39.56,39.61,39.52,39.52,40804.0,31.3183,31.3579,31.2866,31.2866,40804.0
2016-09-26 13:20:00,39.53,39.54,39.46,39.47,85290.0,31.2945,31.3025,31.2391,31.247,85290.0
2016-09-26 13:30:00,39.47,39.57,39.44,39.51,85280.0,31.247,31.3262,31.2233,31.2787,85280.0
2016-09-26 13:40:00,39.51,39.57,39.5,39.53,103712.0,31.2787,31.3262,31.2708,31.2945,103712.0
2016-09-26 13:50:00,39.54,39.6,39.53,39.56,73332.0,31.3025,31.35,31.2945,31.3183,73332.0
2016-09-26 14:00:00,39.57,39.65,39.49,39.5,117108.0,31.3262,31.3895,31.2629,31.2708,117108.0
2016-09-26 14:10:00,39.51,39.56,39.43,39.5,48705.0,31.2787,31.3183,31.2154,31.2708,48705.0
2016-09-26 14:20:00,39.49,39.55,39.46,39.5,42903.0,31.2629,31.3104,31.2391,31.2708,42903.0
2016-09-26 14:30:00,39.5,39.5,39.32,39.35,55297.0,31.2708,31.2708,31.1283,31.152,55297.0
2016-09-26 14:40:00,39.35,39.36,39.25,39.32,57861.0,31.152,31.16,31.0729,31.1283,57861.0
2016-09-26 14:50:00,39.32,39.39,39.26,39.31,37895.0,31.1283,31.1837,31.0808,31.1204,37895.0
2016-09-26 15:00:00,39.3,39.35,39.29,39.3,83667.0,31.1125,31.152,31.1045,31.1125,83667.0
2016-09-26 15:10:00,39.3,39.34,39.24,39.25,76107.0,31.1125,31.1441,31.065,31.0729,76107.0
2016-09-26 15:20:00,39.25,39.36,39.25,39.35,59943.0,31.0729,31.16,31.0729,31.152,59943.0
2016-09-26 15:30:00,39.36,39.45,39.33,39.35,144177.0,31.16,31.2312,31.1362,31.152,144177.0
2016-09-26 15:40:00,39.34,39.35,39.27,39.32,100761.0,31.1441,31.152,31.0887,31.1283,100761.0
2016-09-26 15:50:00,39.33,39.34,39.24,39.27,244440.0,31.1362,31.1441,31.065,31.0887,244440.0
2016-09-27 09:30:00,38.87,38.87,38.14,38.47,442062.0,30.772,30.772,30.1941,30.4554,442062.0
2016-09-27 09:40:00,38.45,38.52,38.14,38.15,247990.0,30.4395,30.495,30.1941,30.202,247990.0
2016-09-27 09:50:00,38.14,38.35,38.13,38.29,254471.0,30.1941,30.3604,30.1862,30.3129,254471.0
2016-09-27 10:00:00,38.28,38.52,38.19,38.48,287280.0,30.305,30.495,30.2337,30.4633,287280.0
2016-09-27 10:10:00,38.47,38.5,38.32,38.42,125948.0,30.4554,30.4791,30.3366,30.4158,125948.0
2016-09-27 10:20:00,38.43,38.61,38.37,38.59,103215.0,30.4237,30.5662,30.3762,30.5504,103215.0
2016-09-27 10:30:00,38.59,38.63,38.34,38.36,96351.0,30.5504,30.582,30.3525,30.3683,96351.0
2016-09-27 10:40:00,38.36,38.42,38.26,38.37,100085.0,30.3683,30.4158,30.2891,30.3762,100085.0
2016-09-27 10:50:00,38.37,38.49,38.32,38.35,66410.0,30.3762,30.4712,30.3366,30.3604,66410.0
2016-09-27 11:00:00,38.35,38.38,38.27,38.31,111962.0,30.3604,30.3841,30.297,30.3287,111962.0
2016-09-27 11:10:00,38.32,38.35,38.21,38.22,84216.0,30.3366,30.3604,30.2495,30.2575,84216.0
2016-09-27 11:20:00,38.21,38.29,38.12,38.18,135223.0,30.2495,30.3129,30.1783,30.2258,135223.0
2016-09-27 11:30:00,38.18,38.25,38.14,38.22,179907.0,30.2258,30.2812,30.1941,30.2575,179907.0
2016-09-27 11:40:00,38.22,38.26,38.01,38.01,197736.0,30.2575,30.2891,30.0912,30.0912,197736.0
2016-09-27 11:50:00,38.01,38.21,37.91,38.18,216844.0,30.0912,30.2495,30.012,30.2258,216844.0
2016-09-27 12:00:00,38.17,38.29,38.13,38.19,135730.0,30.2179,30.3129,30.1862,30.2337,135730.0
2016-09-27 12:10:00,38.19,38.27,38.11,38.27,136557.0,30.2337,30.297,30.1704,30.297,136557.0
2016-09-27 12:20:00,38.27,38.42,38.25,38.29,165377.0,30.297,30.4158,30.2812,30.3129,165377.0
2016-09-27 12:30:00,38.29,38.31,38.12,38.14,183117.0,30.3129,30.3287,30.1783,30.1941,183117.0
2016-09-27 12:40:00,38.14,38.24,38.11,38.2,94485.0,30.1941,30.2733,30.1704,30.2416,94485.0
2016-09-27 12:50:00,38.2,38.28,38.16,38.27,133549.0,30.2416,30.305,30.21,30.297,133549.0
2016-09-27 13:00:00,38.27,38.39,38.26,38.34,101582.0,30.297,30.392,30.2891,30.3525,101582.0
2016-09-27 13:10:00,38.34,38.38,38.3,38.38,81349.0,30.3525,30.3841,30.3208,30.3841,81349.0
2016-09-27 13:20:00,38.39,38.57,38.38,38.52,105628.0,30.392,30.5345,30.3841,30.495,105628.0
2016-09-27 13:30:00,38.54,38.6,38.49,38.5,69586.0,30.5108,30.5583,30.4712,30.4791,69586.0
2016-09-27 13:40:00,38.49,38.5,38.42,38.43,46411.0,30.4712,30.4791,30.4158,30.4237,46411.0
2016-09-27 13:50:00,38.43,38.48,38.29,38.29,59588.0,30.4237,30.4633,30.3129,30.3129,59588.0
2016-09-27 14:00:00,38.3,38.34,38.2,38.23,64753.0,30.3208,30.3525,30.2416,30.2654,64753.0
2016-09-27 14:10:00,38.23,38.41,38.22,38.41,53161.0,30.2654,30.4079,30.2575,30.4079,53161.0
2016-09-27 14:20:00,38.41,38.44,38.33,38.36,122783.0,30.4079,30.4316,30.3445,30.3683,122783.0
2016-09-27 14:30:00,38.35,38.45,38.34,38.45,81862.0,30.3604,30.4395,30.3525,30.4395,81862.0
2016-09-27 14:40:00,38.46,38.46,38.39,38.4,106316.0,30.4475,30.4475,30.392,30.4,106316.0
2016-09-27 14:50:00,38.38,38.47,38.36,38.45,81618.0,30.3841,30.4554,30.3683,30.4395,81618.0
2016-09-27 15:00:00,38.45,38.46,38.39,38.41,70186.0,30.4395,30.4475,30.392,30.4079,70186.0
2016-09-27 15:10:00,38.4,38.44,38.36,38.41,75382.0,30.4,30.4316,30.3683,30.4079,75382.0
2016-09-27 15:20:00,38.42,38.44,38.35,38.4,87470.0,30.4158,30.4316,30.3604,30.4,87470.0
2016-09-27 15:30:00,38.4,38.5,38.35,38.5,139201.0,30.4,30.4791,30.3604,30.4791,139201.0
2016-09-27 15:40:00,38.49,38.5,38.42,38.43,206348.0,30.4712,30.4791,30.4158,30.4237,206348.0
2016-09-27 15:50:00,38.42,38.5,38.41,38.47,314292.0,30.4158,30.4791,30.4079,30.4554,314292.0
2016-09-28 09:30:00,38.39,38.58,38.36,38.54,185590.0,30.392,30.5425,30.3683,30.5108,185590.0
2016-09-28 09:40:00,38.53,38.53,38.35,38.49,130184.0,30.5029,30.5029,30.3604,30.4712,130184.0
2016-09-28 09:50:00,38.5,38.52,38.4,38.42,68752.0,30.4791,30.495,30.4,30.4158,68752.0
2016-09-28 10:00:00,38.43,38.49,38.36,38.42,114652.0,30.4237,30.4712,30.3683,30.4158,114652.0
2016-09-28 10:10:00,38.41,38.43,38.28,38.34,107468.0,30.4079,30.4237,30.305,30.3525,107468.0
2016-09-28 10:20:00,38.34,38.36,38.3,38.34,47141.0,30.3525,30.3683,30.3208,30.3525,47141.0
2016-09-28 10:30:00,38.35,38.43,38.23,38.29,106095.0,30.3604,30.4237,30.2654,30.3129,106095.0
2016-09-28 10:40:00,38.29,38.3,38.09,38.09,103770.0,30.3129,30.3208,30.1545,30.1545,103770.0
2016-09-28 10:50:00,38.1,38.26,38.04,38.07,139832.0,30.1625,30.2891,30.115,30.1387,139832.0
2016-09-28 11:00:00,38.07,38.07,37.81,37.87,179708.0,30.1387,30.1387,29.9329,29.9804,179708.0
2016-09-28 11:10:00,37.88,38.0,37.85,37.95,119751.0,29.9883,30.0833,29.9645,30.0437,119751.0
2016-09-28 11:20:00,37.96,38.01,37.89,37.94,118922.0,30.0516,30.0912,29.9962,30.0358,118922.0
2016-09-28 11:30:00,37.94,38.01,37.87,37.99,95542.0,30.0358,30.0912,29.9804,30.0754,95542.0
2016-09-28 11:40:00,37.99,38.21,37.99,38.21,77016.0,30.0754,30.2495,30.0754,30.2495,77016.0
2016-09-28 11:50:00,38.2,38.32,38.19,38.21,91000.0,30.2416,30.3366,30.2337,30.2495,91000.0
2016-09-28 12:00:00,38.21,38.23,38.13,38.19,90546.0,30.2495,30.2654,30.1862,30.2337,90546.0
2016-09-28 12:10:00,38.18,38.35,38.17,38.22,63685.0,30.2258,30.3604,30.2179,30.2575,63685.0
2016-09-28 12:20:00,38.23,38.26,38.2,38.2,23482.0,30.2654,30.2891,30.2416,30.2416,23482.0
2016-09-28 12:30:00,38.2,38.21,38.1,38.15,42932.0,30.2416,30.2495,30.1625,30.202,42932.0
2016-09-28 12:40:00,38.15,38.34,38.13,38.34,82485.0,30.202,30.3525,30.1862,30.3525,82485.0
2016-09-28 12:50:00,38.34,38.42,38.29,38.4,68654.0,30.3525,30.4158,30.3129,30.4,68654.0
2016-09-28 13:00:00,38.39,38.39,38.32,38.35,30505.0,30.392,30.392,30.3366,30.3604,30505.0
2016-09-28 13:10:00,38.34,38.41,38.3,38.38,63933.0,30.3525,30.4079,30.3208,30.3841,63933.0
2016-09-28 13:20:00,38.39,38.5,38.38,38.48,71672.0,30.392,30.4791,30.3841,30.4633,71672.0
2016-09-28 13:30:00,38.48,38.6,38.46,38.59,69077.0,30.4633,30.5583,30.4475,30.5504,69077.0
2016-09-28 13:40:00,38.6,38.68,38.58,38.65,63629.0,30.5583,30.6216,30.5425,30.5979,63629.0
2016-09-28 13:50:00,38.65,38.74,38.64,38.68,66971.0,30.5979,30.6691,30.59,30.6216,66971.0
2016-09-28 14:00:00,38.68,38.92,38.65,38.91,78871.0,30.6216,30.8116,30.5979,30.8037,78871.0
2016-09-28 14:10:00,38.91,39.18,38.91,39.13,149374.0,30.8037,31.0175,30.8037,30.9779,149374.0
2016-09-28 14:20:00,39.14,39.37,39.13,39.14,142966.0,30.9858,31.1679,30.9779,30.9858,142966.0
2016-09-28 14:30:00,39.14,39.25,38.91,39.04,147424.0,30.9858,31.0729,30.8037,30.9066,147424.0
2016-09-28 14:40:00,39.05,39.21,39.01,39.21,101152.0,30.9145,31.0412,30.8829,31.0412,101152.0
2016-09-28 14:50:00,39.22,39.24,39.03,39.11,94623.0,31.0491,31.065,30.8987,30.962,94623.0
2016-09-28 15:00:00,39.11,39.11,38.97,38.97,84860.0,30.962,30.962,30.8512,30.8512,84860.0
2016-09-28 15:10:00,38.97,39.07,38.88,38.89,109210.0,30.8512,30.9304,30.78,30.7879,109210.0
2016-09-28 15:20:00,38.89,39.05,38.87,38.97,130735.0,30.7879,30.9145,30.772,30.8512,130735.0
2016-09-28 15:30:00,38.96,39.08,38.89,39.05,148721.0,30.8433,30.9383,30.7879,30.9145,148721.0
2016-09-28 15:40:00,39.05,39.14,39.02,39.14,185343.0,30.9145,30.9858,30.8908,30.9858,185343.0
2016-09-28 15:50:00,39.13,39.23,39.11,39.19,441720.0,30.9779,31.057,30.962,31.0254,441720.0
2016-09-29 09:30:00,39.03,39.15,38.79,38.96,178159.0,30.8987,30.9937,30.7087,30.8433,178159.0
2016-09-29 09:40:00,39.09,39.28,38.99,39.15,75613.0,30.9462,31.0966,30.867,30.9937,75613.0
2016-09-29 09:50:00,39.16,39.26,39.11,39.21,61766.0,31.0016,31.0808,30.962,31.0412,61766.0
2016-09-29 10:00:00,39.2,39.36,39.1,39.16,114510.0,31.0333,31.16,30.9541,31.0016,114510.0
2016-09-29 10:10:00,39.17,39.3,39.08,39.26,75406.0,31.0095,31.1125,30.9383,31.0808,75406.0
2016-09-29 10:20:00,39.27,39.27,39.07,39.1,66248.0,31.0887,31.0887,30.9304,30.9541,66248.0
2016-09-29 10:30:00,39.11,39.11,38.92,38.98,72678.0,30.962,30.962,30.8116,30.8591,72678.0
2016-09-29 10:40:00,38.98,38.98,38.83,38.9,90022.0,30.8591,30.8591,30.7404,30.7958,90022.0
2016-09-29 10:50:00,38.89,38.9,38.75,38.83,82801.0,30.7879,30.7958,30.677,30.7404,82801.0
2016-09-29 11:00:00,38.84,38.89,38.67,38.7,87963.0,30.7483,30.7879,30.6137,30.6375,87963.0
2016-09-29 11:10:00,38.7,38.71,38.57,38.66,61286.0,30.6375,30.6454,30.5345,30.6058,61286.0
2016-09-29 11:20:00,38.65,38.98,38.62,38.96,107363.0,30.5979,30.8591,30.5741,30.8433,107363.0
2016-09-29 11:30:00,38.95,39.07,38.9,38.94,62195.0,30.8354,30.9304,30.7958,30.8275,62195.0
2016-09-29 11:40:00,38.94,38.98,38.74,38.74,85447.0,30.8275,30.8591,30.6691,30.6691,85447.0
2016-09-29 11:50:00,38.73,38.85,38.7,38.84,50604.0,30.6612,30.7562,30.6375,30.7483,50604.0
2016-09-29 12:00:00,38.85,38.99,38.81,38.97,67849.0,30.7562,30.867,30.7245,30.8512,67849.0
2016-09-29 12:10:00,38.97,38.99,38.89,38.97,53904.0,30.8512,30.867,30.7879,30.8512,53904.0
2016-09-29 12:20:00,38.98,39.16,38.98,39.07,74159.0,30.8591,31.0016,30.8591,30.9304,74159.0
2016-09-29 12:30:00,39.06,39.1,38.99,39.02,44531.0,30.9225,30.9541,30.867,30.8908,44531.0
2016-09-29 12:40:00,39.01,39.1,38.76,38.77,116166.0,30.8829,30.9541,30.685,30.6929,116166.0
2016-09-29 12:50:00,38.77,38.97,38.68,38.95,172128.0,30.6929,30.8512,30.6216,30.8354,172128.0
2016-09-29 13:00:00,38.95,39.05,38.8,38.98,124005.0,30.8354,30.9145,30.7166,30.8591,124005.0
2016-09-29 13:10:00,38.99,39.06,38.87,38.88,93596.0,30.867,30.9225,30.772,30.78,93596.0
2016-09-29 13:20:00,38.87,38.94,38.79,38.91,41636.0,30.772,30.8275,30.7087,30.8037,41636.0
2016-09-29 13:30:00,38.91,38.95,38.81,38.84,46622.0,30.8037,30.8354,30.7245,30.7483,46622.0
2016-09-29 13:40:00,38.85,38.87,38.75,38.78,47682.0,30.7562,30.772,30.677,30.7008,47682.0
2016-09-29 13:50:00,38.77,38.79,38.69,38.78,70996.0,30.6929,30.7087,30.6295,30.7008,70996.0
2016-09-29 14:00:00,38.78,38.98,38.73,38.97,71098.0,30.7008,30.8591,30.6612,30.8512,71098.0
2016-09-29 14:10:00,38.97,39.01,38.92,38.98,63380.0,30.8512,30.8829,30.8116,30.8591,63380.0
2016-09-29 14:20:00,38.97,39.18,38.96,39.18,65900.0,30.8512,31.0175,30.8433,31.0175,65900.0
2016-09-29 14:30:00,39.18,39.29,39.1,39.23,90622.0,31.0175,31.1045,30.9541,31.057,90622.0
2016-09-29 14:40:00,39.24,39.27,39.09,39.2,79451.0,31.065,31.0887,30.9462,31.0333,79451.0
2016-09-29 14:50:00,39.2,39.21,39.09,39.15,67556.0,31.0333,31.0412,30.9462,30.9937,67556.0
2016-09-29 15:00:00,39.14,39.14,39.03,39.11,66434.0,30.9858,30.9858,30.8987,30.962,66434.0
2016-09-29 15:10:00,39.1,39.11,39.03,39.07,73461.0,30.9541,30.962,30.8987,30.9304,73461.0
2016-09-29 15:20:00,39.06,39.1,38.92,39.06,101829.0,30.9225,30.9541,30.8116,30.9225,101829.0
2016-09-29 15:30:00,39.06,39.12,39.01,39.12,115118.0,30.9225,30.97,30.8829,30.97,115118.0
2016-09-29 15:40:00,39.12,39.2,39.01,39.2,160284.0,30.97,31.0333,30.8829,31.0333,160284.0
2016-09-29 15:50:00,39.19,39.19,39.05,39.05,347185.0,31.0254,31.0254,30.9145,30.9145,347185.0
2016-09-30 09:30:00,39.51,39.87,39.47,39.67,172377.0,31.2787,31.5637,31.247,31.4054,172377.0
2016-09-30 09:40:00,39.68,39.74,39.28,39.49,162800.0,31.4133,31.4608,31.0966,31.2629,162800.0
2016-09-30 09:50:00,39.48,39.63,39.36,39.52,166727.0,31.255,31.3737,31.16,31.2866,166727.0
2016-09-30 10:00:00,39.51,39.61,39.39,39.54,185929.0,31.2787,31.3579,31.1837,31.3025,185929.0
2016-09-30 10:10:00,39.55,39.56,39.13,39.27,222400.0,31.3104,31.3183,30.9779,31.0887,222400.0
2016-09-30 10:20:00,39.29,39.35,39.15,39.35,108015.0,31.1045,31.152,30.9937,31.152,108015.0
2016-09-30 10:30:00,39.35,39.42,39.25,39.25,152494.0,31.152,31.2075,31.0729,31.0729,152494.0
2016-09-30 10:40:00,39.24,39.36,39.17,39.34,115487.0,31.065,31.16,31.0095,31.1441,115487.0
2016-09-30 10:50:00,39.34,39.48,39.28,39.46,72270.0,31.1441,31.255,31.0966,31.2391,72270.0
2016-09-30 11:00:00,39.46,39.48,39.28,39.29,123204.0,31.2391,31.255,31.0966,31.1045,123204.0
2016-09-30 11:10:00,39.28,39.39,39.19,39.39,126741.0,31.0966,31.1837,31.0254,31.1837,126741.0
2016-09-30 11:20:00,39.38,39.41,39.19,39.29,109146.0,31.1758,31.1995,31.0254,31.1045,109146.0
2016-09-30 11:30:00,39.29,39.45,39.27,39.41,86389.0,31.1045,31.2312,31.0887,31.1995,86389.0
2016-09-30 11:40:00,39.41,39.54,39.4,39.49,96459.0,31.1995,31.3025,31.1916,31.2629,96459.0
2016-09-30 11:50:00,39.5,39.51,39.38,39.38,67805.0,31.2708,31.2787,31.1758,31.1758,67805.0
2016-09-30 12:00:00,39.38,39.53,39.37,39.52,55911.0,31.1758,31.2945,31.1679,31.2866,55911.0
2016-09-30 12:10:00,39.52,39.61,39.46,39.6,64350.0,31.2866,31.3579,31.2391,31.35,64350.0
2016-09-30 12:20:00,39.6,39.61,39.48,39.49,63607.0,31.35,31.3579,31.255,31.2629,63607.0
2016-09-30 12:30:00,39.48,39.48,39.39,39.44,76218.0,31.255,31.255,31.1837,31.2233,76218.0
2016-09-30 12:40:00,39.45,39.45,39.29,39.39,115252.0,31.2312,31.2312,31.1045,31.1837,115252.0
2016-09-30 12:50:00,39.39,39.51,39.33,39.49,76735.0,31.1837,31.2787,31.1362,31.2629,76735.0
2016-09-30 13:00:00,39.49,39.56,39.41,39.54,66234.0,31.2629,31.3183,31.1995,31.3025,66234.0
2016-09-30 13:10:00,39.55,39.56,39.45,39.49,86860.0,31.3104,31.3183,31.2312,31.2629,86860.0
2016-09-30 13:20:00,39.49,39.51,39.34,39.35,96213.0,31.2629,31.2787,31.1441,31.152,96213.0
2016-09-30 13:30:00,39.35,39.47,39.32,39.44,75689.0,31.152,31.247,31.1283,31.2233,75689.0
2016-09-30 13:40:00,39.45,39.59,39.45,39.57,86695.0,31.2312,31.342,31.2312,31.3262,86695.0
2016-09-30 13:50:00,39.56,39.56,39.43,39.46,72652.0,31.3183,31.3183,31.2154,31.2391,72652.0
2016-09-30 14:00:00,39.46,39.46,39.33,39.37,74124.0,31.2391,31.2391,31.1362,31.1679,74124.0
2016-09-30 14:10:00,39.36,39.44,39.36,39.43,84691.0,31.16,31.2233,31.16,31.2154,84691.0
2016-09-30 14:20:00,39.44,39.48,39.37,39.42,132278.0,31.2233,31.255,31.1679,31.2075,132278.0
2016-09-30 14:30:00,39.42,39.48,39.38,39.48,81882.0,31.2075,31.255,31.1758,31.255,81882.0
2016-09-30 14:40:00,39.48,39.56,39.44,39.48,111235.0,31.255,31.3183,31.2233,31.255,111235.0
2016-09-30 14:50:00,39.48,39.53,39.43,39.51,101388.0,31.255,31.2945,31.2154,31.2787,101388.0
2016-09-30 15:00:00,39.51,39.59,39.51,39.53,116984.0,31.2787,31.342,31.2787,31.2945,116984.0
2016-09-30 15:10:00,39.53,39.62,39.52,39.58,105019.0,31.2945,31.3658,31.2866,31.3341,105019.0
2016-09-30 15:20:00,39.58,39.63,39.55,39.58,106658.0,31.3341,31.3737,31.3104,31.3341,106658.0
2016-09-30 15:30:00,39.58,39.58,39.45,39.45,165591.0,31.3341,31.3341,31.2312,31.2312,165591.0
2016-09-30 15:40:00,39.45,39.5,39.36,39.4,260190.0,31.2312,31.2708,31.16,31.1916,260190.0
2016-09-30 15:50:00,39.4,39.43,39.26,39.3,546706.0,31.1916,31.2154,31.0808,31.1125,546706.0
2016-10-03 09:30:00,39.04,39.33,39.03,39.06,179238.0,30.9066,31.1362,30.8987,30.9225,179238.0
2016-10-03 09:40:00,39.07,39.29,38.88,38.97,133583.0,30.9304,31.1045,30.78,30.8512,133583.0
2016-10-03 09:50:00,38.97,39.1,38.93,39.0,102442.0,30.8512,30.9541,30.8195,30.875,102442.0
2016-10-03 10:00:00,38.99,39.0,38.68,38.71,168067.0,30.867,30.875,30.6216,30.6454,168067.0
2016-10-03 10:10:00,38.71,38.76,38.47,38.61,141124.0,30.6454,30.685,30.4554,30.5662,141124.0
2016-10-03 10:20:00,38.62,38.69,38.53,38.64,73396.0,30.5741,30.6295,30.5029,30.59,73396.0
2016-10-03 10:30:00,38.65,38.72,38.59,38.6,71443.0,30.5979,30.6533,30.5504,30.5583,71443.0
2016-10-03 10:40:00,38.59,38.69,38.5,38.52,112093.0,30.5504,30.6295,30.4791,30.495,112093.0
2016-10-03 10:50:00,38.53,38.67,38.43,38.46,112526.0,30.5029,30.6137,30.4237,30.4475,112526.0
2016-10-03 11:00:00,38.47,38.51,38.32,38.39,92079.0,30.4554,30.487,30.3366,30.392,92079.0
2016-10-03 11:10:00,38.38,38.41,38.31,38.39,76741.0,30.3841,30.4079,30.3287,30.392,76741.0
2016-10-03 11:20:00,38.39,38.45,38.36,38.36,92654.0,30.392,30.4395,30.3683,30.3683,92654.0
2016-10-03 11:30:00,38.36,38.43,38.26,38.32,95945.0,30.3683,30.4237,30.2891,30.3366,95945.0
2016-10-03 11:40:00,38.32,38.41,38.27,38.3,94299.0,30.3366,30.4079,30.297,30.3208,94299.0
2016-10-03 11:50:00,38.29,38.35,38.18,38.29,84497.0,30.3129,30.3604,30.2258,30.3129,84497.0
2016-10-03 12:00:00,38.3,38.37,38.26,38.34,76217.0,30.3208,30.3762,30.2891,30.3525,76217.0
2016-10-03 12:10:00,38.33,38.33,38.19,38.28,63337.0,30.3445,30.3445,30.2337,30.305,63337.0
2016-10-03 12:20:00,38.29,38.29,38.12,38.19,107224.0,30.3129,30.3129,30.1783,30.2337,107224.0
2016-10-03 12:30:00,38.18,38.21,38.03,38.14,108759.0,30.2258,30.2495,30.107,30.1941,108759.0
2016-10-03 12:40:00,38.14,38.21,38.04,38.15,80232.0,30.1941,30.2495,30.115,30.202,80232.0
2016-10-03 12:50:00,38.16,38.26,38.11,38.21,70512.0,30.21,30.2891,30.1704,30.2495,70512.0
2016-10-03 13:00:00,38.22,38.23,38.14,38.15,35209.0,30.2575,30.2654,30.1941,30.202,35209.0
2016-10-03 13:10:00,38.15,38.18,38.06,38.09,42484.0,30.202,30.2258,30.1308,30.1545,42484.0
2016-10-03 13:20:00,38.1,38.16,38.04,38.05,34244.0,30.1625,30.21,30.115,30.1229,34244.0
2016-10-03 13:30:00,38.07,38.21,38.07,38.2,71982.0,30.1387,30.2495,30.1387,30.2416,71982.0
2016-10-03 13:40:00,38.2,38.26,38.12,38.18,77117.0,30.2416,30.2891,30.1783,30.2258,77117.0
2016-10-03 13:50:00,38.17,38.2,38.1,38.19,50808.0,30.2179,30.2416,30.1625,30.2337,50808.0
2016-10-03 14:00:00,38.2,38.21,38.05,38.06,118104.0,30.2416,30.2495,30.1229,30.1308,118104.0
2016-10-03 14:10:00,38.05,38.06,37.86,37.88,146200.0,30.1229,30.1308,29.9725,29.9883,146200.0
2016-10-03 14:20:00,37.89,38.04,37.89,38.0,79680.0,29.9962,30.115,29.9962,30.0833,79680.0
2016-10-03 14:30:00,38.01,38.01,37.86,37.91,68525.0,30.0912,30.0912,29.9725,30.012,68525.0
2016-10-03 14:40:00,37.9,37.98,37.88,37.92,49891.0,30.0041,30.0675,29.9883,30.02,49891.0
2016-10-03 14:50:00,37.93,37.95,37.85,37.91,72880.0,30.0279,30.0437,29.9645,30.012,72880.0
2016-10-03 15:00:00,37.92,38.0,37.9,37.94,74051.0,30.02,30.0833,30.0041,30.0358,74051.0
2016-10-03 15:10:00,37.95,38.0,37.92,37.97,70342.0,30.0437,30.0833,30.02,30.0595,70342.0
2016-10-03 15:20:00,37.97,38.0,37.95,37.98,113104.0,30.0595,30.0833,30.0437,30.0675,113104.0
2016-10-03 15:30:00,37.98,38.15,37.97,38.11,229713.0,30.0675,30.202,30.0595,30.1704,229713.0
2016-10-03 15:40:00,38.1,38.15,38.02,38.04,231562.0,30.1625,30.202,30.0991,30.115,231562.0
2016-10-03 15:50:00,38.03,38.12,38.02,38.09,624277.0,30.107,30.1783,30.0991,30.1545,624277.0
2016-10-04 09:30:00,36.68,36.87,35.72,36.37,761284.0,29.0383,29.1887,28.2783,28.7929,761284.0
2016-10-04 09:40:00,36.39,36.44,35.93,35.95,393058.0,28.8087,28.8483,28.4445,28.4604,393058.0
2016-10-04 09:50:00,35.95,36.16,35.85,35.97,301615.0,28.4604,28.6266,28.3812,28.4762,301615.0
2016-10-04 10:00:00,35.98,36.17,35.8,35.86,395571.0,28.4841,28.6345,28.3416,28.3891,395571.0
2016-10-04 10:10:00,35.85,35.94,35.77,35.92,332370.0,28.3812,28.4525,28.3179,28.4366,332370.0
2016-10-04 10:20:00,35.91,36.08,35.86,35.97,245087.0,28.4287,28.5633,28.3891,28.4762,245087.0
2016-10-04 10:30:00,35.97,36.16,35.97,35.97,209906.0,28.4762,28.6266,28.4762,28.4762,209906.0
2016-10-04 10:40:00,35.97,35.97,35.65,35.68,250891.0,28.4762,28.4762,28.2229,28.2466,250891.0
2016-10-04 10:50:00,35.69,35.75,35.63,35.67,238063.0,28.2545,28.302,28.207,28.2387,238063.0
2016-10-04 11:00:00,35.67,35.92,35.58,35.79,274082.0,28.2387,28.4366,28.1675,28.3337,274082.0
2016-10-04 11:10:00,35.79,35.8,35.6,35.61,167632.0,28.3337,28.3416,28.1833,28.1912,167632.0
2016-10-04 11:20:00,35.61,35.71,35.57,35.62,139750.0,28.1912,28.2704,28.1595,28.1991,139750.0
2016-10-04 11:30:00,35.62,35.79,35.53,35.53,219700.0,28.1991,28.3337,28.1279,28.1279,219700.0
2016-10-04 11:40:00,35.54,35.68,35.37,35.46,374197.0,28.1358,28.2466,28.0012,28.0725,374197.0
2016-10-04 11:50:00,35.47,35.47,35.22,35.42,243552.0,28.0804,28.0804,27.8825,28.0408,243552.0
2016-10-04 12:00:00,35.42,35.55,35.33,35.48,231858.0,28.0408,28.1437,27.9695,28.0883,231858.0
2016-10-04 12:10:00,35.49,35.55,35.38,35.53,104385.0,28.0962,28.1437,28.0091,28.1279,104385.0
2016-10-04 12:20:00,35.53,35.74,35.45,35.63,164232.0,28.1279,28.2941,28.0645,28.207,164232.0
2016-10-04 12:30:00,35.64,35.67,35.54,35.62,353497.0,28.215,28.2387,28.1358,28.1991,353497.0
2016-10-04 12:40:00,35.63,35.65,35.31,35.31,168372.0,28.207,28.2229,27.9537,27.9537,168372.0
2016-10-04 12:50:00,35.3,35.32,35.16,35.18,250203.0,27.9458,27.9616,27.835,27.8508,250203.0
2016-10-04 13:00:00,35.17,35.24,35.11,35.12,213481.0,27.8429,27.8983,27.7954,27.8033,213481.0
2016-10-04 13:10:00,35.12,35.16,34.92,34.97,258177.0,27.8033,27.835,27.645,27.6845,258177.0
2016-10-04 13:20:00,34.97,34.97,34.75,34.84,203579.0,27.6845,27.6845,27.5104,27.5816,203579.0
2016-10-04 13:30:00,34.84,35.08,34.82,35.02,191932.0,27.5816,27.7716,27.5658,27.7241,191932.0
2016-10-04 13:40:00,35.03,35.04,34.82,34.86,185572.0,27.732,27.74,27.5658,27.5975,185572.0
2016-10-04 13:50:00,34.87,34.92,34.7,34.77,219388.0,27.6054,27.645,27.4708,27.5262,219388.0
2016-10-04 14:00:00,34.77,34.92,34.75,34.81,177128.0,27.5262,27.645,27.5104,27.5579,177128.0
2016-10-04 14:10:00,34.81,34.87,34.71,34.73,121562.0,27.5579,27.6054,27.4787,27.4945,121562.0
2016-10-04 14:20:00,34.73,34.8,34.54,34.56,239135.0,27.4945,27.55,27.3441,27.36,239135.0
2016-10-04 14:30:00,34.57,34.62,34.45,34.48,256187.0,27.3679,27.4075,27.2729,27.2966,256187.0
2016-10-04 14:40:00,34.49,34.49,34.19,34.2,275781.0,27.3045,27.3045,27.067,27.075,275781.0
2016-10-04 14:50:00,34.19,34.23,34.0,34.0,255928.0,27.067,27.0987,26.9166,26.9166,255928.0
2016-10-04 15:00:00,34.0,34.31,34.0,34.27,332213.0,26.9166,27.162,26.9166,27.1304,332213.0
2016-10-04 15:10:00,34.27,34.41,34.25,34.39,244444.0,27.1304,27.2412,27.1145,27.2254,244444.0
2016-10-04 15:20:00,34.41,34.56,34.4,34.52,253669.0,27.2412,27.36,27.2333,27.3283,253669.0
2016-10-04 15:30:00,34.52,34.6,34.48,34.54,378639.0,27.3283,27.3916,27.2966,27.3441,378639.0
2016-10-04 15:40:00,34.54,34.58,34.26,34.28,459721.0,27.3441,27.3758,27.1225,27.1383,459721.0
2016-10-04 15:50:00,34.29,34.31,34.15,34.25,1303222.0,27.1462,27.162,27.0354,27.1145,1303222.0
2016-10-05 09:30:00,34.65,34.9,34.54,34.66,504815.0,27.4312,27.6291,27.3441,27.4391,504815.0
2016-10-05 09:40:00,34.68,34.8,34.65,34.77,320743.0,27.455,27.55,27.4312,27.5262,320743.0
2016-10-05 09:50:00,34.77,35.1,34.74,35.09,285819.0,27.5262,27.7875,27.5025,27.7795,285819.0
2016-10-05 10:00:00,35.09,35.09,34.47,34.57,341842.0,27.7795,27.7795,27.2887,27.3679,341842.0
2016-10-05 10:10:00,34.57,34.58,34.17,34.24,529914.0,27.3679,27.3758,27.0512,27.1066,529914.0
2016-10-05 10:20:00,34.23,34.38,34.16,34.38,220530.0,27.0987,27.2175,27.0433,27.2175,220530.0
2016-10-05 10:30:00,34.37,34.51,34.23,34.44,248604.0,27.2095,27.3204,27.0987,27.265,248604.0
2016-10-05 10:40:00,34.42,34.48,34.28,34.41,142551.0,27.2491,27.2966,27.1383,27.2412,142551.0
2016-10-05 10:50:00,34.42,34.44,34.24,34.28,154706.0,27.2491,27.265,27.1066,27.1383,154706.0
2016-10-05 11:00:00,34.27,34.46,34.18,34.45,225084.0,27.1304,27.2808,27.0591,27.2729,225084.0
2016-10-05 11:10:00,34.45,34.45,34.27,34.29,178622.0,27.2729,27.2729,27.1304,27.1462,178622.0
2016-10-05 11:20:00,34.28,34.37,34.26,34.31,84293.0,27.1383,27.2095,27.1225,27.162,84293.0
2016-10-05 11:30:00,34.32,34.46,34.31,34.43,159013.0,27.17,27.2808,27.162,27.257,159013.0
2016-10-05 11:40:00,34.43,34.44,34.21,34.23,107085.0,27.257,27.265,27.0829,27.0987,107085.0
2016-10-05 11:50:00,34.21,34.25,34.17,34.19,81505.0,27.0829,27.1145,27.0512,27.067,81505.0
2016-10-05 12:00:00,34.19,34.2,34.01,34.03,311191.0,27.067,27.075,26.9245,26.9404,311191.0
2016-10-05 12:10:00,34.02,34.09,34.02,34.05,197751.0,26.9325,26.9879,26.9325,26.9562,197751.0
2016-10-05 12:20:00,34.05,34.1,34.01,34.02,153882.0,26.9562,26.9958,26.9245,26.9325,153882.0
2016-10-05 12:30:00,34.01,34.22,34.01,34.18,260186.0,26.9245,27.0908,26.9245,27.0591,260186.0
2016-10-05 12:40:00,34.19,34.22,34.12,34.15,176923.0,27.067,27.0908,27.0116,27.0354,176923.0
2016-10-05 12:50:00,34.15,34.15,34.09,34.12,102076.0,27.0354,27.0354,26.9879,27.0116,102076.0
2016-10-05 13:00:00,34.12,34.24,34.11,34.16,99770.0,27.0116,27.1066,27.0037,27.0433,99770.0
2016-10-05 13:10:00,34.15,34.24,34.08,34.23,95667.0,27.0354,27.1066,26.98,27.0987,95667.0
2016-10-05 13:20:00,34.23,34.26,34.09,34.1,98694.0,27.0987,27.1225,26.9879,26.9958,98694.0
2016-10-05 13:30:00,34.11,34.26,34.08,34.15,88428.0,27.0037,27.1225,26.98,27.0354,88428.0
2016-10-05 13:40:00,34.15,34.32,34.12,34.3,169653.0,27.0354,27.17,27.0116,27.1541,169653.0
2016-10-05 13:50:00,34.31,34.49,34.26,34.44,157736.0,27.162,27.3045,27.1225,27.265,157736.0
2016-10-05 14:00:00,34.44,34.49,34.34,34.44,139160.0,27.265,27.3045,27.1858,27.265,139160.0
2016-10-05 14:10:00,34.46,34.55,34.42,34.49,84918.0,27.2808,27.352,27.2491,27.3045,84918.0
2016-10-05 14:20:00,34.5,34.5,34.36,34.39,90612.0,27.3125,27.3125,27.2016,27.2254,90612.0
2016-10-05 14:30:00,34.38,34.6,34.33,34.58,131548.0,27.2175,27.3916,27.1779,27.3758,131548.0
2016-10-05 14:40:00,34.58,34.64,34.41,34.48,105391.0,27.3758,27.4233,27.2412,27.2966,105391.0
2016-10-05 14:50:00,34.49,34.5,34.41,34.42,135998.0,27.3045,27.3125,27.2412,27.2491,135998.0
2016-10-05 15:00:00,34.41,34.6,34.41,34.59,140748.0,27.2412,27.3916,27.2412,27.3837,140748.0
2016-10-05 15:10:00,34.58,34.61,34.47,34.48,118640.0,27.3758,27.3995,27.2887,27.2966,118640.0
2016-10-05 15:20:00,34.48,34.54,34.4,34.41,131864.0,27.2966,27.3441,27.2333,27.2412,131864.0
2016-10-05 15:30:00,34.4,34.44,34.32,34.42,227247.0,27.2333,27.265,27.17,27.2491,227247.0
2016-10-05 15:40:00,34.41,34.47,34.39,34.45,209967.0,27.2412,27.2887,27.2254,27.2729,209967.0
2016-10-05 15:50:00,34.45,34.6,34.45,34.6,777313.0,27.2729,27.3916,27.2729,27.3916,777313.0
2016-10-06 09:30:00,33.62,34.17,33.47,33.95,464266.0,26.6158,27.0512,26.497,26.877,464266.0
2016-10-06 09:40:00,33.95,34.1,33.85,33.97,310444.0,26.877,26.9958,26.7979,26.8929,310444.0
2016-10-06 09:50:00,33.97,34.15,33.93,34.07,248747.0,26.8929,27.0354,26.8612,26.972,248747.0
2016-10-06 10:00:00,34.06,34.28,33.91,33.92,291544.0,26.9641,27.1383,26.8454,26.8533,291544.0
2016-10-06 10:10:00,33.91,33.93,33.64,33.64,241246.0,26.8454,26.8612,26.6316,26.6316,241246.0
2016-10-06 10:20:00,33.65,33.72,33.55,33.65,227904.0,26.6395,26.695,26.5604,26.6395,227904.0
2016-10-06 10:30:00,33.65,33.77,33.63,33.72,289926.0,26.6395,26.7345,26.6237,26.695,289926.0
2016-10-06 10:40:00,33.72,34.01,33.68,33.84,297864.0,26.695,26.9245,26.6633,26.79,297864.0
2016-10-06 10:50:00,33.84,34.01,33.82,33.91,268445.0,26.79,26.9245,26.7741,26.8454,268445.0
2016-10-06 11:00:00,33.9,33.9,33.76,33.76,254748.0,26.8375,26.8375,26.7266,26.7266,254748.0
2016-10-06 11:10:00,33.76,33.92,33.76,33.92,288195.0,26.7266,26.8533,26.7266,26.8533,288195.0
2016-10-06 11:20:00,33.91,34.05,33.88,33.92,207680.0,26.8454,26.9562,26.8216,26.8533,207680.0
2016-10-06 11:30:00,33.92,34.04,33.89,33.95,176001.0,26.8533,26.9483,26.8295,26.877,176001.0
2016-10-06 11:40:00,33.97,34.17,33.9,34.08,282182.0,26.8929,27.0512,26.8375,26.98,282182.0
2016-10-06 11:50:00,34.08,34.25,34.07,34.22,205357.0,26.98,27.1145,26.972,27.0908,205357.0
2016-10-06 12:00:00,34.21,34.26,34.1,34.11,201873.0,27.0829,27.1225,26.9958,27.0037,201873.0
2016-10-06 12:10:00,34.12,34.15,33.89,33.9,203818.0,27.0116,27.0354,26.8295,26.8375,203818.0
2016-10-06 12:20:00,33.89,33.92,33.8,33.8,95079.0,26.8295,26.8533,26.7583,26.7583,95079.0
2016-10-06 12:30:00,33.8,33.87,33.75,33.81,117801.0,26.7583,26.8137,26.7187,26.7662,117801.0
2016-10-06 12:40:00,33.8,33.95,33.77,33.91,101005.0,26.7583,26.877,26.7345,26.8454,101005.0
2016-10-06 12:50:00,33.91,33.94,33.83,33.85,70829.0,26.8454,26.8691,26.782,26.7979,70829.0
2016-10-06 13:00:00,33.85,33.96,33.81,33.94,104505.0,26.7979,26.885,26.7662,26.8691,104505.0
2016-10-06 13:10:00,33.94,33.95,33.82,33.89,76115.0,26.8691,26.877,26.7741,26.8295,76115.0
2016-10-06 13:20:00,33.89,33.93,33.71,33.73,108467.0,26.8295,26.8612,26.687,26.7029,108467.0
2016-10-06 13:30:00,33.74,33.97,33.72,33.9,187500.0,26.7108,26.8929,26.695,26.8375,187500.0
2016-10-06 13:40:00,33.91,33.91,33.82,33.82,103587.0,26.8454,26.8454,26.7741,26.7741,103587.0
2016-10-06 13:50:00,33.83,33.88,33.77,33.8,93790.0,26.782,26.8216,26.7345,26.7583,93790.0
2016-10-06 14:00:00,33.8,33.89,33.76,33.77,129175.0,26.7583,26.8295,26.7266,26.7345,129175.0
2016-10-06 14:10:00,33.79,33.81,33.71,33.76,113180.0,26.7504,26.7662,26.687,26.7266,113180.0
2016-10-06 14:20:00,33.75,33.81,33.73,33.8,99660.0,26.7187,26.7662,26.7029,26.7583,99660.0
2016-10-06 14:30:00,33.8,33.81,33.68,33.81,123065.0,26.7583,26.7662,26.6633,26.7662,123065.0
2016-10-06 14:40:00,33.8,33.88,33.79,33.79,128771.0,26.7583,26.8216,26.7504,26.7504,128771.0
2016-10-06 14:50:00,33.79,33.8,33.64,33.7,171831.0,26.7504,26.7583,26.6316,26.6791,171831.0
2016-10-06 15:00:00,33.7,33.85,33.67,33.79,125583.0,26.6791,26.7979,26.6554,26.7504,125583.0
2016-10-06 15:10:00,33.79,33.8,33.71,33.74,127946.0,26.7504,26.7583,26.687,26.7108,127946.0
2016-10-06 15:20:00,33.74,33.82,33.74,33.8,136282.0,26.7108,26.7741,26.7108,26.7583,136282.0
2016-10-06 15:30:00,33.8,34.02,33.75,33.92,395977.0,26.7583,26.9325,26.7187,26.8533,395977.0
2016-10-06 15:40:00,33.93,34.07,33.93,34.05,413342.0,26.8612,26.972,26.8612,26.9562,413342.0
2016-10-06 15:50:00,34.04,34.11,33.99,34.05,861975.0,26.9483,27.0037,26.9087,26.9562,861975.0
2016-10-07 09:30:00,34.78,34.85,34.58,34.69,498351.0,27.5341,27.5895,27.3758,27.4629,498351.0
2016-10-07 09:40:00,34.68,34.8,34.56,34.61,415514.0,27.455,27.55,27.36,27.3995,415514.0
2016-10-07 09:50:00,34.62,34.78,34.43,34.57,319874.0,27.4075,27.5341,27.257,27.3679,319874.0
2016-10-07 10:00:00,34.58,34.61,34.3,34.49,259880.0,27.3758,27.3995,27.1541,27.3045,259880.0
2016-10-07 10:10:00,34.48,34.48,34.21,34.24,288384.0,27.2966,27.2966,27.0829,27.1066,288384.0
2016-10-07 10:20:00,34.25,34.27,34.07,34.08,269509.0,27.1145,27.1304,26.972,26.98,269509.0
2016-10-07 10:30:00,34.08,34.1,33.81,34.01,270282.0,26.98,26.9958,26.7662,26.9245,270282.0
2016-10-07 10:40:00,34.01,34.18,33.89,34.18,143135.0,26.9245,27.0591,26.8295,27.0591,143135.0
2016-10-07 10:50:00,34.18,34.23,34.13,34.15,121620.0,27.0591,27.0987,27.0195,27.0354,121620.0
2016-10-07 11:00:00,34.14,34.2,34.01,34.07,110326.0,27.0275,27.075,26.9245,26.972,110326.0
2016-10-07 11:10:00,34.08,34.18,34.01,34.05,115474.0,26.98,27.0591,26.9245,26.9562,115474.0
2016-10-07 11:20:00,34.05,34.18,34.0,34.13,211227.0,26.9562,27.0591,26.9166,27.0195,211227.0
2016-10-07 11:30:00,34.13,34.14,33.61,33.73,492513.0,27.0195,27.0275,26.6079,26.7029,492513.0
2016-10-07 11:40:00,33.75,33.76,33.57,33.71,231023.0,26.7187,26.7266,26.5762,26.687,231023.0
2016-10-07 11:50:00,33.7,34.02,33.65,33.97,206675.0,26.6791,26.9325,26.6395,26.8929,206675.0
2016-10-07 12:00:00,33.96,34.09,33.87,34.0,119169.0,26.885,26.9879,26.8137,26.9166,119169.0
2016-10-07 12:10:00,34.01,34.07,33.95,34.02,76983.0,26.9245,26.972,26.877,26.9325,76983.0
2016-10-07 12:20:00,34.02,34.08,33.91,34.08,90178.0,26.9325,26.98,26.8454,26.98,90178.0
2016-10-07 12:30:00,34.09,34.12,33.97,34.01,85942.0,26.9879,27.0116,26.8929,26.9245,85942.0
2016-10-07 12:40:00,34.01,34.39,34.01,34.36,182581.0,26.9245,27.2254,26.9245,27.2016,182581.0
2016-10-07 12:50:00,34.35,34.39,34.17,34.24,137304.0,27.1937,27.2254,27.0512,27.1066,137304.0
2016-10-07 13:00:00,34.23,34.31,34.1,34.31,104746.0,27.0987,27.162,26.9958,27.162,104746.0
2016-10-07 13:10:00,34.31,34.4,34.27,34.38,68845.0,27.162,27.2333,27.1304,27.2175,68845.0
2016-10-07 13:20:00,34.39,34.4,34.2,34.27,108691.0,27.2254,27.2333,27.075,27.1304,108691.0
2016-10-07 13:30:00,34.27,34.41,34.27,34.35,61728.0,27.1304,27.2412,27.1304,27.1937,61728.0
2016-10-07 13:40:00,34.36,34.51,34.36,34.44,82536.0,27.2016,27.3204,27.2016,27.265,82536.0
2016-10-07 13:50:00,34.45,34.46,34.35,34.42,78437.0,27.2729,27.2808,27.1937,27.2491,78437.0
2016-10-07 14:00:00,34.42,34.43,34.17,34.21,95694.0,27.2491,27.257,27.0512,27.0829,95694.0
2016-10-07 14:10:00,34.21,34.32,34.1,34.11,98474.0,27.0829,27.17,26.9958,27.0037,98474.0
2016-10-07 14:20:00,34.11,34.12,34.07,34.1,120435.0,27.0037,27.0116,26.972,26.9958,120435.0
2016-10-07 14:30:00,34.1,34.11,33.96,34.0,114485.0,26.9958,27.0037,26.885,26.9166,114485.0
2016-10-07 14:40:00,34.01,34.1,33.95,33.97,92106.0,26.9245,26.9958,26.877,26.8929,92106.0
2016-10-07 14:50:00,33.96,34.02,33.95,34.01,76702.0,26.885,26.9325,26.877,26.9245,76702.0
2016-10-07 15:00:00,34.02,34.09,33.97,33.98,105457.0,26.9325,26.9879,26.8929,26.9008,105457.0
2016-10-07 15:10:00,33.99,34.07,33.99,34.04,101555.0,26.9087,26.972,26.9087,26.9483,101555.0
2016-10-07 15:20:00,34.05,34.2,34.05,34.18,144221.0,26.9562,27.075,26.9562,27.0591,144221.0
2016-10-07 15:30:00,34.19,34.21,34.05,34.05,179842.0,27.067,27.0829,26.9562,26.9562,179842.0
2016-10-07 15:40:00,34.05,34.11,34.01,34.09,264364.0,26.9562,27.0037,26.9245,26.9879,264364.0
2016-10-07 15:50:00,34.09,34.09,33.97,33.98,502521.0,26.9879,26.9879,26.8929,26.9008,502521.0
2016-10-10 09:30:00,34.19,34.54,34.16,34.39,185968.0,27.067,27.3441,27.0433,27.2254,185968.0
2016-10-10 09:40:00,34.41,34.49,34.31,34.44,148119.0,27.2412,27.3045,27.162,27.265,148119.0
2016-10-10 09:50:00,34.43,34.47,34.2,34.23,153732.0,27.257,27.2887,27.075,27.0987,153732.0
2016-10-10 10:00:00,34.24,34.39,34.2,34.39,145574.0,27.1066,27.2254,27.075,27.2254,145574.0
2016-10-10 10:10:00,34.39,34.44,34.28,34.36,80361.0,27.2254,27.265,27.1383,27.2016,80361.0
2016-10-10 10:20:00,34.37,34.44,34.34,34.39,122000.0,27.2095,27.265,27.1858,27.2254,122000.0
2016-10-10 10:30:00,34.39,34.41,34.24,34.37,90410.0,27.2254,27.2412,27.1066,27.2095,90410.0
2016-10-10 10:40:00,34.37,34.53,34.34,34.52,142282.0,27.2095,27.3362,27.1858,27.3283,142282.0
2016-10-10 10:50:00,34.53,34.56,34.4,34.41,64103.0,27.3362,27.36,27.2333,27.2412,64103.0
2016-10-10 11:00:00,34.41,34.52,34.38,34.52,64931.0,27.2412,27.3283,27.2175,27.3283,64931.0
2016-10-10 11:10:00,34.52,34.54,34.4,34.42,71503.0,27.3283,27.3441,27.2333,27.2491,71503.0
2016-10-10 11:20:00,34.42,34.45,34.37,34.44,42805.0,27.2491,27.2729,27.2095,27.265,42805.0
2016-10-10 11:30:00,34.43,34.47,34.4,34.41,58216.0,27.257,27.2887,27.2333,27.2412,58216.0
2016-10-10 11:40:00,34.43,34.43,34.28,34.29,54766.0,27.257,27.257,27.1383,27.1462,54766.0
2016-10-10 11:50:00,34.28,34.45,34.27,34.33,70318.0,27.1383,27.2729,27.1304,27.1779,70318.0
2016-10-10 12:00:00,34.33,34.33,34.17,34.18,49884.0,27.1779,27.1779,27.0512,27.0591,49884.0
2016-10-10 12:10:00,34.17,34.2,34.13,34.19,37447.0,27.0512,27.075,27.0195,27.067,37447.0
2016-10-10 12:20:00,34.19,34.22,34.05,34.15,90882.0,27.067,27.0908,26.9562,27.0354,90882.0
2016-10-10 12:30:00,34.16,34.16,34.0,34.01,58516.0,27.0433,27.0433,26.9166,26.9245,58516.0
2016-10-10 12:40:00,34.01,34.05,33.93,33.96,70241.0,26.9245,26.9562,26.8612,26.885,70241.0
2016-10-10 12:50:00,33.95,33.99,33.85,33.9,73587.0,26.877,26.9087,26.7979,26.8375,73587.0
2016-10-10 13:00:00,33.89,33.99,33.87,33.98,61864.0,26.8295,26.9087,26.8137,26.9008,61864.0
2016-10-10 13:10:00,33.99,34.01,33.93,33.95,96450.0,26.9087,26.9245,26.8612,26.877,96450.0
2016-10-10 13:20:00,33.95,33.97,33.86,33.9,90545.0,26.877,26.8929,26.8058,26.8375,90545.0
2016-10-10 13:30:00,33.9,33.92,33.84,33.86,75780.0,26.8375,26.8533,26.79,26.8058,75780.0
2016-10-10 13:40:00,33.86,33.89,33.79,33.81,72988.0,26.8058,26.8295,26.7504,26.7662,72988.0
2016-10-10 13:50:00,33.8,33.89,33.79,33.88,93273.0,26.7583,26.8295,26.7504,26.8216,93273.0
2016-10-10 14:00:00,33.88,33.89,33.81,33.81,47939.0,26.8216,26.8295,26.7662,26.7662,47939.0
2016-10-10 14:10:00,33.82,33.85,33.78,33.83,211181.0,26.7741,26.7979,26.7425,26.782,211181.0
2016-10-10 14:20:00,33.83,34.02,33.82,33.96,214090.0,26.782,26.9325,26.7741,26.885,214090.0
2016-10-10 14:30:00,33.96,34.07,33.95,34.07,64065.0,26.885,26.972,26.877,26.972,64065.0
2016-10-10 14:40:00,34.07,34.08,34.04,34.08,42219.0,26.972,26.98,26.9483,26.98,42219.0
2016-10-10 14:50:00,34.08,34.14,34.07,34.11,54032.0,26.98,27.0275,26.972,27.0037,54032.0
2016-10-10 15:00:00,34.11,34.14,34.07,34.08,61138.0,27.0037,27.0275,26.972,26.98,61138.0
2016-10-10 15:10:00,34.08,34.1,34.01,34.01,38519.0,26.98,26.9958,26.9245,26.9245,38519.0
2016-10-10 15:20:00,34.02,34.04,34.01,34.04,57768.0,26.9325,26.9483,26.9245,26.9483,57768.0
2016-10-10 15:30:00,34.04,34.07,33.96,33.96,98293.0,26.9483,26.972,26.885,26.885,98293.0
2016-10-10 15:40:00,33.97,34.05,33.96,33.98,125663.0,26.8929,26.9562,26.885,26.9008,125663.0
2016-10-10 15:50:00,33.98,34.08,33.96,34.06,319840.0,26.9008,26.98,26.885,26.9641,319840.0
2016-10-11 09:30:00,33.92,33.92,33.58,33.62,393891.0,26.8533,26.8533,26.5841,26.6158,393891.0
2016-10-11 09:40:00,33.6,33.69,33.44,33.45,268638.0,26.6,26.6712,26.4733,26.4812,268638.0
2016-10-11 09:50:00,33.44,33.48,33.33,33.37,210857.0,26.4733,26.505,26.3862,26.4179,210857.0
2016-10-11 10:00:00,33.38,33.55,33.29,33.47,183865.0,26.4258,26.5604,26.3545,26.497,183865.0
2016-10-11 10:10:00,33.47,33.58,33.36,33.57,168068.0,26.497,26.5841,26.41,26.5762,168068.0
2016-10-11 10:20:00,33.56,33.67,33.54,33.63,161400.0,26.5683,26.6554,26.5525,26.6237,161400.0
2016-10-11 10:30:00,33.63,33.65,33.54,33.59,236246.0,26.6237,26.6395,26.5525,26.592,236246.0
2016-10-11 10:40:00,33.59,33.72,33.53,33.64,289292.0,26.592,26.695,26.5445,26.6316,289292.0
2016-10-11 10:50:00,33.64,33.71,33.6,33.62,286142.0,26.6316,26.687,26.6,26.6158,286142.0
2016-10-11 11:00:00,33.62,33.71,33.58,33.7,234810.0,26.6158,26.687,26.5841,26.6791,234810.0
2016-10-11 11:10:00,33.71,33.92,33.71,33.85,261057.0,26.687,26.8533,26.687,26.7979,261057.0
2016-10-11 11:20:00,33.86,34.16,33.86,34.1,303448.0,26.8058,27.0433,26.8058,26.9958,303448.0
2016-10-11 11:30:00,34.1,34.28,34.1,34.24,344042.0,26.9958,27.1383,26.9958,27.1066,344042.0
2016-10-11 11:40:00,34.24,34.34,34.19,34.23,259931.0,27.1066,27.1858,27.067,27.0987,259931.0
2016-10-11 11:50:00,34.23,34.28,34.16,34.27,231268.0,27.0987,27.1383,27.0433,27.1304,231268.0
2016-10-11 12:00:00,34.27,34.39,34.27,34.28,155739.0,27.1304,27.2254,27.1304,27.1383,155739.0
2016-10-11 12:10:00,34.29,34.36,34.23,34.27,155564.0,27.1462,27.2016,27.0987,27.1304,155564.0
2016-10-11 12:20:00,34.28,34.36,34.27,34.33,95380.0,27.1383,27.2016,27.1304,27.1779,95380.0
2016-10-11 12:30:00,34.34,34.34,34.26,34.32,74764.0,27.1858,27.1858,27.1225,27.17,74764.0
2016-10-11 12:40:00,34.31,34.44,34.31,34.35,80983.0,27.162,27.265,27.162,27.1937,80983.0
2016-10-11 12:50:00,34.35,34.39,34.24,34.27,90959.0,27.1937,27.2254,27.1066,27.1304,90959.0
2016-10-11 13:00:00,34.28,34.31,34.12,34.14,82265.0,27.1383,27.162,27.0116,27.0275,82265.0
2016-10-11 13:10:00,34.14,34.16,34.1,34.15,122314.0,27.0275,27.0433,26.9958,27.0354,122314.0
2016-10-11 13:20:00,34.15,34.16,34.07,34.12,131152.0,27.0354,27.0433,26.972,27.0116,131152.0
2016-10-11 13:30:00,34.13,34.13,34.0,34.01,132472.0,27.0195,27.0195,26.9166,26.9245,132472.0
2016-10-11 13:40:00,34.01,34.1,34.0,34.0,75092.0,26.9245,26.9958,26.9166,26.9166,75092.0
2016-10-11 13:50:00,34.0,34.0,33.88,33.92,83441.0,26.9166,26.9166,26.8216,26.8533,83441.0
2016-10-11 14:00:00,33.92,33.93,33.77,33.84,122612.0,26.8533,26.8612,26.7345,26.79,122612.0
2016-10-11 14:10:00,33.84,33.93,33.8,33.87,89937.0,26.79,26.8612,26.7583,26.8137,89937.0
2016-10-11 14:20:00,33.86,33.9,33.81,33.89,106757.0,26.8058,26.8375,26.7662,26.8295,106757.0
2016-10-11 14:30:00,33.9,33.91,33.82,33.82,127296.0,26.8375,26.8454,26.7741,26.7741,127296.0
2016-10-11 14:40:00,33.82,33.93,33.8,33.91,99109.0,26.7741,26.8612,26.7583,26.8454,99109.0
2016-10-11 14:50:00,33.91,33.93,33.83,33.89,96066.0,26.8454,26.8612,26.782,26.8295,96066.0
2016-10-11 15:00:00,33.88,33.89,33.74,33.75,98492.0,26.8216,26.8295,26.7108,26.7187,98492.0
2016-10-11 15:10:00,33.75,33.82,33.74,33.8,106825.0,26.7187,26.7741,26.7108,26.7583,106825.0
2016-10-11 15:20:00,33.8,33.91,33.8,33.83,113609.0,26.7583,26.8454,26.7583,26.782,113609.0
2016-10-11 15:30:00,33.84,33.87,33.79,33.84,138314.0,26.79,26.8137,26.7504,26.79,138314.0
2016-10-11 15:40:00,33.84,33.93,33.83,33.93,271261.0,26.79,26.8612,26.782,26.8612,271261.0
2016-10-11 15:50:00,33.93,33.94,33.84,33.86,517085.0,26.8612,26.8691,26.79,26.8058,517085.0
2016-10-12 09:30:00,33.93,34.18,33.77,33.99,203736.0,26.8612,27.0591,26.7345,26.9087,203736.0
2016-10-12 09:40:00,33.96,34.13,33.96,34.13,138371.0,26.885,27.0195,26.885,27.0195,138371.0
2016-10-12 09:50:00,34.13,34.22,33.97,34.19,186135.0,27.0195,27.0908,26.8929,27.067,186135.0
2016-10-12 10:00:00,34.2,34.27,34.03,34.06,192178.0,27.075,27.1304,26.9404,26.9641,192178.0
2016-10-12 10:10:00,34.06,34.17,34.0,34.05,127109.0,26.9641,27.0512,26.9166,26.9562,127109.0
2016-10-12 10:20:00,34.05,34.06,33.9,33.94,134664.0,26.9562,26.9641,26.8375,26.8691,134664.0
2016-10-12 10:30:00,33.95,33.98,33.78,33.88,121585.0,26.877,26.9008,26.7425,26.8216,121585.0
2016-10-12 10:40:00,33.88,33.88,33.77,33.83,107631.0,26.8216,26.8216,26.7345,26.782,107631.0
2016-10-12 10:50:00,33.83,33.83,33.71,33.75,131936.0,26.782,26.782,26.687,26.7187,131936.0
2016-10-12 11:00:00,33.76,33.93,33.72,33.89,148648.0,26.7266,26.8612,26.695,26.8295,148648.0
2016-10-12 11:10:00,33.89,33.92,33.8,33.87,94636.0,26.8295,26.8533,26.7583,26.8137,94636.0
2016-10-12 11:20:00,33.88,34.0,33.84,33.99,95427.0,26.8216,26.9166,26.79,26.9087,95427.0
2016-10-12 11:30:00,34.0,34.1,33.96,34.02,120861.0,26.9166,26.9958,26.885,26.9325,120861.0
2016-10-12 11:40:00,34.01,34.11,33.98,33.98,92971.0,26.9245,27.0037,26.9008,26.9008,92971.0
2016-10-12 11:50:00,33.98,34.05,33.96,34.01,64291.0,26.9008,26.9562,26.885,26.9245,64291.0
2016-10-12 12:00:00,34.02,34.15,34.02,34.14,68763.0,26.9325,27.0354,26.9325,27.0275,68763.0
2016-10-12 12:10:00,34.15,34.2,34.11,34.11,64585.0,27.0354,27.075,27.0037,27.0037,64585.0
2016-10-12 12:20:00,34.11,34.14,34.04,34.12,63575.0,27.0037,27.0275,26.9483,27.0116,63575.0
2016-10-12 12:30:00,34.12,34.18,34.07,34.14,64675.0,27.0116,27.0591,26.972,27.0275,64675.0
2016-10-12 12:40:00,34.14,34.2,34.09,34.12,60974.0,27.0275,27.075,26.9879,27.0116,60974.0
2016-10-12 12:50:00,34.12,34.15,34.08,34.11,47600.0,27.0116,27.0354,26.98,27.0037,47600.0
2016-10-12 13:00:00,34.12,34.19,34.12,34.18,47540.0,27.0116,27.067,27.0116,27.0591,47540.0
2016-10-12 13:10:00,34.17,34.21,34.14,34.17,59875.0,27.0512,27.0829,27.0275,27.0512,59875.0
2016-10-12 13:20:00,34.17,34.23,34.12,34.22,36204.0,27.0512,27.0987,27.0116,27.0908,36204.0
2016-10-12 13:30:00,34.23,34.25,34.14,34.17,76969.0,27.0987,27.1145,27.0275,27.0512,76969.0
2016-10-12 13:40:00,34.17,34.25,34.12,34.24,68956.0,27.0512,27.1145,27.0116,27.1066,68956.0
2016-10-12 13:50:00,34.23,34.25,34.18,34.19,103263.0,27.0987,27.1145,27.0591,27.067,103263.0
2016-10-12 14:00:00,34.18,34.53,34.13,34.47,508057.0,27.0591,27.3362,27.0195,27.2887,508057.0
2016-10-12 14:10:00,34.46,34.79,34.44,34.74,263357.0,27.2808,27.542,27.265,27.5025,263357.0
2016-10-12 14:20:00,34.74,34.74,34.45,34.56,156949.0,27.5025,27.5025,27.2729,27.36,156949.0
2016-10-12 14:30:00,34.55,34.69,34.52,34.64,125541.0,27.352,27.4629,27.3283,27.4233,125541.0
2016-10-12 14:40:00,34.64,34.66,34.54,34.66,111340.0,27.4233,27.4391,27.3441,27.4391,111340.0
2016-10-12 14:50:00,34.66,34.66,34.5,34.5,100440.0,27.4391,27.4391,27.3125,27.3125,100440.0
2016-10-12 15:00:00,34.5,34.62,34.49,34.61,191619.0,27.3125,27.4075,27.3045,27.3995,191619.0
2016-10-12 15:10:00,34.61,34.7,34.6,34.68,159856.0,27.3995,27.4708,27.3916,27.455,159856.0
2016-10-12 15:20:00,34.68,34.7,34.53,34.58,117906.0,27.455,27.4708,27.3362,27.3758,117906.0
2016-10-12 15:30:00,34.58,34.63,34.54,34.61,209132.0,27.3758,27.4154,27.3441,27.3995,209132.0
2016-10-12 15:40:00,34.61,34.64,34.57,34.58,257790.0,27.3995,27.4233,27.3679,27.3758,257790.0
2016-10-12 15:50:00,34.58,34.59,34.5,34.52,422592.0,27.3758,27.3837,27.3125,27.3283,422592.0
2016-10-13 09:30:00,34.9,34.9,34.45,34.48,199215.0,27.6291,27.6291,27.2729,27.2966,199215.0
2016-10-13 09:40:00,34.48,34.53,34.38,34.45,183339.0,27.2966,27.3362,27.2175,27.2729,183339.0
2016-10-13 09:50:00,34.46,34.67,34.32,34.66,182296.0,27.2808,27.447,27.17,27.4391,182296.0
2016-10-13 10:00:00,34.67,34.77,34.55,34.68,209954.0,27.447,27.5262,27.352,27.455,209954.0
2016-10-13 10:10:00,34.67,34.73,34.55,34.59,133159.0,27.447,27.4945,27.352,27.3837,133159.0
2016-10-13 10:20:00,34.59,34.7,34.53,34.7,120225.0,27.3837,27.4708,27.3362,27.4708,120225.0
2016-10-13 10:30:00,34.69,34.81,34.63,34.75,140703.0,27.4629,27.5579,27.4154,27.5104,140703.0
2016-10-13 10:40:00,34.76,34.76,34.58,34.59,107730.0,27.5183,27.5183,27.3758,27.3837,107730.0
2016-10-13 10:50:00,34.59,34.68,34.51,34.56,83384.0,27.3837,27.455,27.3204,27.36,83384.0
2016-10-13 11:00:00,34.55,34.57,34.46,34.52,139855.0,27.352,27.3679,27.2808,27.3283,139855.0
2016-10-13 11:10:00,34.53,34.53,34.35,34.44,102759.0,27.3362,27.3362,27.1937,27.265,102759.0
2016-10-13 11:20:00,34.44,34.45,34.3,34.44,94595.0,27.265,27.2729,27.1541,27.265,94595.0
2016-10-13 11:30:00,34.43,34.53,34.39,34.49,85584.0,27.257,27.3362,27.2254,27.3045,85584.0
2016-10-13 11:40:00,34.5,34.57,34.48,34.52,48097.0,27.3125,27.3679,27.2966,27.3283,48097.0
2016-10-13 11:50:00,34.52,34.56,34.46,34.52,75158.0,27.3283,27.36,27.2808,27.3283,75158.0
2016-10-13 12:00:00,34.52,34.58,34.5,34.53,54651.0,27.3283,27.3758,27.3125,27.3362,54651.0
2016-10-13 12:10:00,34.52,34.53,34.46,34.51,114126.0,27.3283,27.3362,27.2808,27.3204,114126.0
2016-10-13 12:20:00,34.51,34.58,34.45,34.53,58636.0,27.3204,27.3758,27.2729,27.3362,58636.0
2016-10-13 12:30:00,34.54,34.55,34.48,34.52,61184.0,27.3441,27.352,27.2966,27.3283,61184.0
2016-10-13 12:40:00,34.52,34.55,34.46,34.53,109441.0,27.3283,27.352,27.2808,27.3362,109441.0
2016-10-13 12:50:00,34.54,34.57,34.5,34.52,64631.0,27.3441,27.3679,27.3125,27.3283,64631.0
2016-10-13 13:00:00,34.51,34.57,34.5,34.57,45972.0,27.3204,27.3679,27.3125,27.3679,45972.0
2016-10-13 13:10:00,34.56,34.61,34.54,34.61,43040.0,27.36,27.3995,27.3441,27.3995,43040.0
2016-10-13 13:20:00,34.6,34.61,34.52,34.53,51375.0,27.3916,27.3995,27.3283,27.3362,51375.0
2016-10-13 13:30:00,34.53,34.59,34.5,34.59,64347.0,27.3362,27.3837,27.3125,27.3837,64347.0
2016-10-13 13:40:00,34.58,34.64,34.56,34.61,27634.0,27.3758,27.4233,27.36,27.3995,27634.0
2016-10-13 13:50:00,34.61,34.77,34.61,34.77,71152.0,27.3995,27.5262,27.3995,27.5262,71152.0
2016-10-13 14:00:00,34.77,34.92,34.74,34.92,123216.0,27.5262,27.645,27.5025,27.645,123216.0
2016-10-13 14:10:00,34.91,35.05,34.89,34.92,169891.0,27.637,27.7479,27.6212,27.645,169891.0
2016-10-13 14:20:00,34.94,35.01,34.82,35.01,106119.0,27.6608,27.7162,27.5658,27.7162,106119.0
2016-10-13 14:30:00,35.01,35.65,35.01,35.48,525732.0,27.7162,28.2229,27.7162,28.0883,525732.0
2016-10-13 14:40:00,35.49,35.61,35.23,35.27,273132.0,28.0962,28.1912,27.8904,27.922,273132.0
2016-10-13 14:50:00,35.27,35.35,35.16,35.19,107104.0,27.922,27.9854,27.835,27.8587,107104.0
2016-10-13 15:00:00,35.19,35.24,35.07,35.16,132338.0,27.8587,27.8983,27.7637,27.835,132338.0
2016-10-13 15:10:00,35.15,35.19,35.01,35.01,115328.0,27.827,27.8587,27.7162,27.7162,115328.0
2016-10-13 15:20:00,35.01,35.05,34.89,34.94,129551.0,27.7162,27.7479,27.6212,27.6608,129551.0
2016-10-13 15:30:00,34.95,35.03,34.9,35.01,153915.0,27.6687,27.732,27.6291,27.7162,153915.0
2016-10-13 15:40:00,35.01,35.02,34.87,34.88,151693.0,27.7162,27.7241,27.6054,27.6133,151693.0
2016-10-13 15:50:00,34.88,34.89,34.77,34.82,470184.0,27.6133,27.6212,27.5262,27.5658,470184.0
2016-10-14 09:30:00,34.35,34.74,34.26,34.56,214552.0,27.1937,27.5025,27.1225,27.36,214552.0
2016-10-14 09:40:00,34.58,34.79,34.48,34.76,202425.0,27.3758,27.542,27.2966,27.5183,202425.0
2016-10-14 09:50:00,34.76,34.85,34.64,34.71,88433.0,27.5183,27.5895,27.4233,27.4787,88433.0
2016-10-14 10:00:00,34.72,35.02,34.69,34.79,260909.0,27.4866,27.7241,27.4629,27.542,260909.0
2016-10-14 10:10:00,34.78,34.93,34.7,34.88,114571.0,27.5341,27.6529,27.4708,27.6133,114571.0
2016-10-14 10:20:00,34.87,34.9,34.64,34.7,83997.0,27.6054,27.6291,27.4233,27.4708,83997.0
2016-10-14 10:30:00,34.71,34.74,34.6,34.72,101951.0,27.4787,27.5025,27.3916,27.4866,101951.0
2016-10-14 10:40:00,34.7,34.78,34.65,34.69,76338.0,27.4708,27.5341,27.4312,27.4629,76338.0
2016-10-14 10:50:00,34.69,34.7,34.5,34.52,105018.0,27.4629,27.4708,27.3125,27.3283,105018.0
2016-10-14 11:00:00,34.52,34.61,34.5,34.51,112776.0,27.3283,27.3995,27.3125,27.3204,112776.0
2016-10-14 11:10:00,34.52,34.53,34.4,34.41,132539.0,27.3283,27.3362,27.2333,27.2412,132539.0
2016-10-14 11:20:00,34.4,34.55,34.39,34.41,80326.0,27.2333,27.352,27.2254,27.2412,80326.0
2016-10-14 11:30:00,34.41,34.56,34.39,34.49,172126.0,27.2412,27.36,27.2254,27.3045,172126.0
2016-10-14 11:40:00,34.48,34.51,34.42,34.51,104570.0,27.2966,27.3204,27.2491,27.3204,104570.0
2016-10-14 11:50:00,34.52,34.57,34.31,34.31,119213.0,27.3283,27.3679,27.162,27.162,119213.0
2016-10-14 12:00:00,34.32,34.49,34.28,34.48,105950.0,27.17,27.3045,27.1383,27.2966,105950.0
2016-10-14 12:10:00,34.48,34.57,34.39,34.45,71457.0,27.2966,27.3679,27.2254,27.2729,71457.0
2016-10-14 12:20:00,34.45,34.58,34.41,34.53,60013.0,27.2729,27.3758,27.2412,27.3362,60013.0
2016-10-14 12:30:00,34.53,34.55,34.38,34.39,82351.0,27.3362,27.352,27.2175,27.2254,82351.0
2016-10-14 12:40:00,34.39,34.44,34.3,34.43,87270.0,27.2254,27.265,27.1541,27.257,87270.0
2016-10-14 12:50:00,34.44,34.46,34.34,34.34,53566.0,27.265,27.2808,27.1858,27.1858,53566.0
2016-10-14 13:00:00,34.33,34.41,34.3,34.36,71461.0,27.1779,27.2412,27.1541,27.2016,71461.0
2016-10-14 13:10:00,34.37,34.37,34.26,34.35,50868.0,27.2095,27.2095,27.1225,27.1937,50868.0
2016-10-14 13:20:00,34.36,34.42,34.35,34.39,35078.0,27.2016,27.2491,27.1937,27.2254,35078.0
2016-10-14 13:30:00,34.4,34.68,34.4,34.62,135513.0,27.2333,27.455,27.2333,27.4075,135513.0
2016-10-14 13:40:00,34.62,34.64,34.46,34.47,56075.0,27.4075,27.4233,27.2808,27.2887,56075.0
2016-10-14 13:50:00,34.47,34.47,34.31,34.4,64123.0,27.2887,27.2887,27.162,27.2333,64123.0
2016-10-14 14:00:00,34.38,34.44,34.34,34.42,52220.0,27.2175,27.265,27.1858,27.2491,52220.0
2016-10-14 14:10:00,34.41,34.48,34.39,34.4,62815.0,27.2412,27.2966,27.2254,27.2333,62815.0
2016-10-14 14:20:00,34.41,34.47,34.39,34.45,61834.0,27.2412,27.2887,27.2254,27.2729,61834.0
2016-10-14 14:30:00,34.45,34.49,34.41,34.43,39031.0,27.2729,27.3045,27.2412,27.257,39031.0
2016-10-14 14:40:00,34.44,34.44,34.35,34.39,52890.0,27.265,27.265,27.1937,27.2254,52890.0
2016-10-14 14:50:00,34.37,34.42,34.34,34.36,82259.0,27.2095,27.2491,27.1858,27.2016,82259.0
2016-10-14 15:00:00,34.35,34.44,34.34,34.43,100155.0,27.1937,27.265,27.1858,27.257,100155.0
2016-10-14 15:10:00,34.42,34.43,34.36,34.36,63419.0,27.2491,27.257,27.2016,27.2016,63419.0
2016-10-14 15:20:00,34.37,34.37,34.28,34.3,98469.0,27.2095,27.2095,27.1383,27.1541,98469.0
2016-10-14 15:30:00,34.3,34.41,34.3,34.38,127408.0,27.1541,27.2412,27.1541,27.2175,127408.0
2016-10-14 15:40:00,34.37,34.43,34.31,34.37,212113.0,27.2095,27.257,27.162,27.2095,212113.0
2016-10-14 15:50:00,34.36,34.41,34.22,34.24,391019.0,27.2016,27.2412,27.0908,27.1066,391019.0
2016-10-17 09:30:00,34.65,34.91,34.59,34.86,197054.0,27.4312,27.637,27.3837,27.5975,197054.0
2016-10-17 09:40:00,34.86,35.16,34.86,35.14,200530.0,27.5975,27.835,27.5975,27.8191,200530.0
2016-10-17 09:50:00,35.15,35.19,35.03,35.12,136581.0,27.827,27.8587,27.732,27.8033,136581.0
2016-10-17 10:00:00,35.13,35.22,35.01,35.17,169578.0,27.8112,27.8825,27.7162,27.8429,169578.0
2016-10-17 10:10:00,35.17,35.18,35.07,35.11,75634.0,27.8429,27.8508,27.7637,27.7954,75634.0
2016-10-17 10:20:00,35.1,35.11,34.99,35.03,88545.0,27.7875,27.7954,27.7004,27.732,88545.0
2016-10-17 10:30:00,35.03,35.13,35.03,35.1,164512.0,27.732,27.8112,27.732,27.7875,164512.0
2016-10-17 10:40:00,35.11,35.18,35.05,35.05,76925.0,27.7954,27.8508,27.7479,27.7479,76925.0
2016-10-17 10:50:00,35.06,35.09,34.89,35.07,172060.0,27.7558,27.7795,27.6212,27.7637,172060.0
2016-10-17 11:00:00,35.08,35.2,35.06,35.2,63567.0,27.7716,27.8666,27.7558,27.8666,63567.0
2016-10-17 11:10:00,35.2,35.31,35.18,35.29,145615.0,27.8666,27.9537,27.8508,27.9379,145615.0
2016-10-17 11:20:00,35.29,35.3,35.1,35.19,121292.0,27.9379,27.9458,27.7875,27.8587,121292.0
2016-10-17 11:30:00,35.2,35.24,35.15,35.21,57838.0,27.8666,27.8983,27.827,27.8745,57838.0
2016-10-17 11:40:00,35.21,35.22,35.06,35.12,73396.0,27.8745,27.8825,27.7558,27.8033,73396.0
2016-10-17 11:50:00,35.11,35.24,35.11,35.23,81608.0,27.7954,27.8983,27.7954,27.8904,81608.0
2016-10-17 12:00:00,35.23,35.29,35.17,35.28,83202.0,27.8904,27.9379,27.8429,27.93,83202.0
2016-10-17 12:10:00,35.29,35.29,35.22,35.26,62624.0,27.9379,27.9379,27.8825,27.9141,62624.0
2016-10-17 12:20:00,35.26,35.3,35.21,35.25,79903.0,27.9141,27.9458,27.8745,27.9062,79903.0
2016-10-17 12:30:00,35.25,35.29,35.24,35.29,42768.0,27.9062,27.9379,27.8983,27.9379,42768.0
2016-10-17 12:40:00,35.29,35.33,35.23,35.26,53558.0,27.9379,27.9695,27.8904,27.9141,53558.0
2016-10-17 12:50:00,35.27,35.33,35.26,35.31,47687.0,27.922,27.9695,27.9141,27.9537,47687.0
2016-10-17 13:00:00,35.3,35.33,35.17,35.23,79122.0,27.9458,27.9695,27.8429,27.8904,79122.0
2016-10-17 13:10:00,35.24,35.31,35.24,35.31,45896.0,27.8983,27.9537,27.8983,27.9537,45896.0
2016-10-17 13:20:00,35.31,35.32,35.19,35.19,72085.0,27.9537,27.9616,27.8587,27.8587,72085.0
2016-10-17 13:30:00,35.19,35.23,35.12,35.2,62018.0,27.8587,27.8904,27.8033,27.8666,62018.0
2016-10-17 13:40:00,35.2,35.29,35.19,35.24,58649.0,27.8666,27.9379,27.8587,27.8983,58649.0
2016-10-17 13:50:00,35.25,35.31,35.24,35.25,61506.0,27.9062,27.9537,27.8983,27.9062,61506.0
2016-10-17 14:00:00,35.24,35.26,35.14,35.16,80676.0,27.8983,27.9141,27.8191,27.835,80676.0
2016-10-17 14:10:00,35.16,35.19,35.1,35.15,96889.0,27.835,27.8587,27.7875,27.827,96889.0
2016-10-17 14:20:00,35.16,35.18,35.11,35.12,88654.0,27.835,27.8508,27.7954,27.8033,88654.0
2016-10-17 14:30:00,35.12,35.13,35.06,35.13,82574.0,27.8033,27.8112,27.7558,27.8112,82574.0
2016-10-17 14:40:00,35.13,35.2,35.13,35.2,59979.0,27.8112,27.8666,27.8112,27.8666,59979.0
2016-10-17 14:50:00,35.2,35.29,35.2,35.27,95690.0,27.8666,27.9379,27.8666,27.922,95690.0
2016-10-17 15:00:00,35.27,35.3,35.18,35.3,70799.0,27.922,27.9458,27.8508,27.9458,70799.0
2016-10-17 15:10:00,35.29,35.3,35.2,35.21,117775.0,27.9379,27.9458,27.8666,27.8745,117775.0
2016-10-17 15:20:00,35.22,35.23,35.14,35.16,94271.0,27.8825,27.8904,27.8191,27.835,94271.0
2016-10-17 15:30:00,35.16,35.2,35.13,35.14,212879.0,27.835,27.8666,27.8112,27.8191,212879.0
2016-10-17 15:40:00,35.13,35.13,35.02,35.04,245322.0,27.8112,27.8112,27.7241,27.74,245322.0
2016-10-17 15:50:00,35.04,35.07,35.01,35.04,476459.0,27.74,27.7637,27.7162,27.74,476459.0
2016-10-18 09:30:00,35.6,35.74,35.25,35.37,242656.0,28.1833,28.2941,27.9062,28.0012,242656.0
2016-10-18 09:40:00,35.36,35.4,35.25,35.27,135976.0,27.9933,28.025,27.9062,27.922,135976.0
2016-10-18 09:50:00,35.28,35.46,35.28,35.41,111376.0,27.93,28.0725,27.93,28.0329,111376.0
2016-10-18 10:00:00,35.41,35.43,35.28,35.41,130160.0,28.0329,28.0487,27.93,28.0329,130160.0
2016-10-18 10:10:00,35.42,35.59,35.35,35.58,151213.0,28.0408,28.1754,27.9854,28.1675,151213.0
2016-10-18 10:20:00,35.59,35.68,35.53,35.65,113635.0,28.1754,28.2466,28.1279,28.2229,113635.0
2016-10-18 10:30:00,35.65,35.68,35.58,35.59,68359.0,28.2229,28.2466,28.1675,28.1754,68359.0
2016-10-18 10:40:00,35.59,35.62,35.48,35.56,94838.0,28.1754,28.1991,28.0883,28.1516,94838.0
2016-10-18 10:50:00,35.56,35.62,35.49,35.6,84991.0,28.1516,28.1991,28.0962,28.1833,84991.0
2016-10-18 11:00:00,35.6,35.72,35.57,35.68,76757.0,28.1833,28.2783,28.1595,28.2466,76757.0
2016-10-18 11:10:00,35.68,35.81,35.68,35.79,117253.0,28.2466,28.3495,28.2466,28.3337,117253.0
2016-10-18 11:20:00,35.8,35.84,35.77,35.83,162396.0,28.3416,28.3733,28.3179,28.3654,162396.0
2016-10-18 11:30:00,35.84,35.87,35.73,35.87,99059.0,28.3733,28.397,28.2862,28.397,99059.0
2016-10-18 11:40:00,35.87,35.99,35.87,35.95,163922.0,28.397,28.492,28.397,28.4604,163922.0
2016-10-18 11:50:00,35.95,36.12,35.95,36.12,133782.0,28.4604,28.595,28.4604,28.595,133782.0
2016-10-18 12:00:00,36.12,36.13,36.05,36.07,124743.0,28.595,28.6029,28.5395,28.5554,124743.0
2016-10-18 12:10:00,36.08,36.08,35.96,36.05,112054.0,28.5633,28.5633,28.4683,28.5395,112054.0
2016-10-18 12:20:00,36.04,36.13,36.04,36.08,154553.0,28.5316,28.6029,28.5316,28.5633,154553.0
2016-10-18 12:30:00,36.09,36.13,36.07,36.1,76330.0,28.5712,28.6029,28.5554,28.5791,76330.0
2016-10-18 12:40:00,36.1,36.1,36.05,36.08,132752.0,28.5791,28.5791,28.5395,28.5633,132752.0
2016-10-18 12:50:00,36.08,36.09,36.03,36.04,38457.0,28.5633,28.5712,28.5237,28.5316,38457.0
2016-10-18 13:00:00,36.05,36.13,36.05,36.1,112584.0,28.5395,28.6029,28.5395,28.5791,112584.0
2016-10-18 13:10:00,36.11,36.17,36.11,36.13,76499.0,28.587,28.6345,28.587,28.6029,76499.0
2016-10-18 13:20:00,36.13,36.13,35.98,36.0,74490.0,28.6029,28.6029,28.4841,28.5,74490.0
2016-10-18 13:30:00,36.01,36.03,35.99,36.02,78484.0,28.5079,28.5237,28.492,28.5158,78484.0
2016-10-18 13:40:00,36.02,36.06,35.95,35.98,62346.0,28.5158,28.5475,28.4604,28.4841,62346.0
2016-10-18 13:50:00,35.98,36.04,35.97,36.01,48224.0,28.4841,28.5316,28.4762,28.5079,48224.0
2016-10-18 14:00:00,36.01,36.08,35.99,36.05,91469.0,28.5079,28.5633,28.492,28.5395,91469.0
2016-10-18 14:10:00,36.05,36.07,35.96,35.99,137460.0,28.5395,28.5554,28.4683,28.492,137460.0
2016-10-18 14:20:00,35.98,36.12,35.98,36.1,106164.0,28.4841,28.595,28.4841,28.5791,106164.0
2016-10-18 14:30:00,36.1,36.27,36.1,36.26,105367.0,28.5791,28.7137,28.5791,28.7058,105367.0
2016-10-18 14:40:00,36.26,36.29,36.2,36.24,84256.0,28.7058,28.7295,28.6583,28.69,84256.0
2016-10-18 14:50:00,36.25,36.25,36.14,36.19,71567.0,28.6979,28.6979,28.6108,28.6504,71567.0
2016-10-18 15:00:00,36.19,36.19,36.06,36.13,91554.0,28.6504,28.6504,28.5475,28.6029,91554.0
2016-10-18 15:10:00,36.12,36.15,36.08,36.13,89802.0,28.595,28.6187,28.5633,28.6029,89802.0
2016-10-18 15:20:00,36.13,36.14,36.07,36.07,62927.0,28.6029,28.6108,28.5554,28.5554,62927.0
2016-10-18 15:30:00,36.07,36.24,36.03,36.21,309099.0,28.5554,28.69,28.5237,28.6662,309099.0
2016-10-18 15:40:00,36.2,36.21,36.14,36.18,250160.0,28.6583,28.6662,28.6108,28.6425,250160.0
2016-10-18 15:50:00,36.17,36.22,36.13,36.17,454644.0,28.6345,28.6741,28.6029,28.6345,454644.0
2016-10-19 09:30:00,36.88,36.88,36.52,36.59,275501.0,29.1966,29.1966,28.9116,28.967,275501.0
2016-10-19 09:40:00,36.59,36.63,36.23,36.25,254340.0,28.967,28.9987,28.682,28.6979,254340.0
2016-10-19 09:50:00,36.24,36.27,36.11,36.18,164338.0,28.69,28.7137,28.587,28.6425,164338.0
2016-10-19 10:00:00,36.18,36.21,36.08,36.16,148948.0,28.6425,28.6662,28.5633,28.6266,148948.0
2016-10-19 10:10:00,36.16,36.17,35.94,35.95,246766.0,28.6266,28.6345,28.4525,28.4604,246766.0
2016-10-19 10:20:00,35.95,36.07,35.94,35.98,142348.0,28.4604,28.5554,28.4525,28.4841,142348.0
2016-10-19 10:30:00,35.98,36.15,35.94,36.11,115688.0,28.4841,28.6187,28.4525,28.587,115688.0
2016-10-19 10:40:00,36.11,36.2,36.02,36.18,138245.0,28.587,28.6583,28.5158,28.6425,138245.0
2016-10-19 10:50:00,36.18,36.33,36.15,36.23,97298.0,28.6425,28.7612,28.6187,28.682,97298.0
2016-10-19 11:00:00,36.24,36.7,36.24,36.7,208534.0,28.69,29.0541,28.69,29.0541,208534.0
2016-10-19 11:10:00,36.7,36.7,36.48,36.52,173519.0,29.0541,29.0541,28.88,28.9116,173519.0
2016-10-19 11:20:00,36.52,36.69,36.52,36.67,210088.0,28.9116,29.0462,28.9116,29.0304,210088.0
2016-10-19 11:30:00,36.67,36.84,36.65,36.8,224367.0,29.0304,29.165,29.0145,29.1333,224367.0
2016-10-19 11:40:00,36.8,36.96,36.8,36.84,227165.0,29.1333,29.26,29.1333,29.165,227165.0
2016-10-19 11:50:00,36.84,37.14,36.83,37.13,354244.0,29.165,29.4025,29.157,29.3945,354244.0
2016-10-19 12:00:00,37.12,37.16,36.93,36.93,211667.0,29.3866,29.4183,29.2362,29.2362,211667.0
2016-10-19 12:10:00,36.94,37.03,36.93,36.98,119254.0,29.2441,29.3154,29.2362,29.2758,119254.0
2016-10-19 12:20:00,36.99,37.04,36.96,37.04,74452.0,29.2837,29.3233,29.26,29.3233,74452.0
2016-10-19 12:30:00,37.04,37.05,36.85,36.95,158269.0,29.3233,29.3312,29.1729,29.252,158269.0
2016-10-19 12:40:00,36.95,37.0,36.93,36.98,134552.0,29.252,29.2916,29.2362,29.2758,134552.0
2016-10-19 12:50:00,36.98,37.01,36.89,36.91,84156.0,29.2758,29.2995,29.2045,29.2204,84156.0
2016-10-19 13:00:00,36.91,37.02,36.88,37.0,115920.0,29.2204,29.3075,29.1966,29.2916,115920.0
2016-10-19 13:10:00,37.01,37.01,36.91,36.91,75297.0,29.2995,29.2995,29.2204,29.2204,75297.0
2016-10-19 13:20:00,36.92,36.95,36.84,36.91,117378.0,29.2283,29.252,29.165,29.2204,117378.0
2016-10-19 13:30:00,36.92,36.92,36.75,36.75,75895.0,29.2283,29.2283,29.0937,29.0937,75895.0
2016-10-19 13:40:00,36.76,36.85,36.72,36.82,62594.0,29.1016,29.1729,29.07,29.1491,62594.0
2016-10-19 13:50:00,36.81,36.81,36.71,36.74,70293.0,29.1412,29.1412,29.062,29.0858,70293.0
2016-10-19 14:00:00,36.73,36.95,36.7,36.93,121255.0,29.0779,29.252,29.0541,29.2362,121255.0
2016-10-19 14:10:00,36.94,36.97,36.85,36.93,103410.0,29.2441,29.2679,29.1729,29.2362,103410.0
2016-10-19 14:20:00,36.93,36.95,36.77,36.8,121763.0,29.2362,29.252,29.1095,29.1333,121763.0
2016-10-19 14:30:00,36.8,36.84,36.76,36.76,78428.0,29.1333,29.165,29.1016,29.1016,78428.0
2016-10-19 14:40:00,36.76,36.82,36.73,36.81,79858.0,29.1016,29.1491,29.0779,29.1412,79858.0
2016-10-19 14:50:00,36.81,36.91,36.77,36.88,108189.0,29.1412,29.2204,29.1095,29.1966,108189.0
2016-10-19 15:00:00,36.88,36.96,36.85,36.95,107963.0,29.1966,29.26,29.1729,29.252,107963.0
2016-10-19 15:10:00,36.95,37.01,36.91,36.96,117889.0,29.252,29.2995,29.2204,29.26,117889.0
2016-10-19 15:20:00,36.96,36.98,36.91,36.94,145715.0,29.26,29.2758,29.2204,29.2441,145715.0
2016-10-19 15:30:00,36.93,37.0,36.9,36.98,212019.0,29.2362,29.2916,29.2125,29.2758,212019.0
2016-10-19 15:40:00,36.98,37.02,36.9,37.01,361145.0,29.2758,29.3075,29.2125,29.2995,361145.0
2016-10-19 15:50:00,37.02,37.02,36.9,36.98,451899.0,29.3075,29.3075,29.2125,29.2758,451899.0
2016-10-20 09:30:00,36.97,37.15,36.86,36.92,207132.0,29.2679,29.4104,29.1808,29.2283,207132.0
2016-10-20 09:40:00,36.93,37.14,36.74,37.01,166632.0,29.2362,29.4025,29.0858,29.2995,166632.0
2016-10-20 09:50:00,37.02,37.02,36.8,36.87,113598.0,29.3075,29.3075,29.1333,29.1887,113598.0
2016-10-20 10:00:00,36.88,36.93,36.57,36.66,294794.0,29.1966,29.2362,28.9512,29.0225,294794.0
2016-10-20 10:10:00,36.66,36.79,36.62,36.65,118394.0,29.0225,29.1254,28.9908,29.0145,118394.0
2016-10-20 10:20:00,36.65,36.65,36.44,36.46,168127.0,29.0145,29.0145,28.8483,28.8641,168127.0
2016-10-20 10:30:00,36.45,36.61,36.35,36.6,126514.0,28.8562,28.9829,28.777,28.975,126514.0
2016-10-20 10:40:00,36.6,36.62,36.43,36.46,105111.0,28.975,28.9908,28.8404,28.8641,105111.0
2016-10-20 10:50:00,36.46,36.58,36.39,36.56,78230.0,28.8641,28.9591,28.8087,28.9433,78230.0
2016-10-20 11:00:00,36.57,36.71,36.53,36.6,77036.0,28.9512,29.062,28.9195,28.975,77036.0
2016-10-20 11:10:00,36.61,36.61,36.42,36.56,111798.0,28.9829,28.9829,28.8325,28.9433,111798.0
2016-10-20 11:20:00,36.57,36.79,36.57,36.77,77121.0,28.9512,29.1254,28.9512,29.1095,77121.0
2016-10-20 11:30:00,36.77,36.78,36.62,36.64,90560.0,29.1095,29.1175,28.9908,29.0066,90560.0
2016-10-20 11:40:00,36.64,36.74,36.6,36.74,51452.0,29.0066,29.0858,28.975,29.0858,51452.0
2016-10-20 11:50:00,36.74,36.75,36.59,36.75,129946.0,29.0858,29.0937,28.967,29.0937,129946.0
2016-10-20 12:00:00,36.76,36.95,36.73,36.91,183951.0,29.1016,29.252,29.0779,29.2204,183951.0
2016-10-20 12:10:00,36.91,36.94,36.83,36.87,94512.0,29.2204,29.2441,29.157,29.1887,94512.0
2016-10-20 12:20:00,36.86,36.89,36.79,36.81,51073.0,29.1808,29.2045,29.1254,29.1412,51073.0
2016-10-20 12:30:00,36.81,36.88,36.76,36.87,91232.0,29.1412,29.1966,29.1016,29.1887,91232.0
2016-10-20 12:40:00,36.87,36.89,36.74,36.78,63038.0,29.1887,29.2045,29.0858,29.1175,63038.0
2016-10-20 12:50:00,36.78,36.81,36.72,36.72,44183.0,29.1175,29.1412,29.07,29.07,44183.0
2016-10-20 13:00:00,36.72,36.82,36.72,36.8,47197.0,29.07,29.1491,29.07,29.1333,47197.0
2016-10-20 13:10:00,36.8,36.84,36.73,36.75,54060.0,29.1333,29.165,29.0779,29.0937,54060.0
2016-10-20 13:20:00,36.74,36.77,36.69,36.76,63943.0,29.0858,29.1095,29.0462,29.1016,63943.0
2016-10-20 13:30:00,36.76,36.85,36.76,36.8,39791.0,29.1016,29.1729,29.1016,29.1333,39791.0
2016-10-20 13:40:00,36.8,36.83,36.74,36.74,46387.0,29.1333,29.157,29.0858,29.0858,46387.0
2016-10-20 13:50:00,36.74,36.75,36.65,36.73,82746.0,29.0858,29.0937,29.0145,29.0779,82746.0
2016-10-20 14:00:00,36.73,36.74,36.7,36.71,53700.0,29.0779,29.0858,29.0541,29.062,53700.0
2016-10-20 14:10:00,36.7,36.76,36.68,36.75,48896.0,29.0541,29.1016,29.0383,29.0937,48896.0
2016-10-20 14:20:00,36.75,36.8,36.72,36.79,47265.0,29.0937,29.1333,29.07,29.1254,47265.0
2016-10-20 14:30:00,36.8,36.85,36.8,36.85,48122.0,29.1333,29.1729,29.1333,29.1729,48122.0
2016-10-20 14:40:00,36.84,36.91,36.8,36.9,68991.0,29.165,29.2204,29.1333,29.2125,68991.0
2016-10-20 14:50:00,36.9,36.91,36.82,36.86,63743.0,29.2125,29.2204,29.1491,29.1808,63743.0
2016-10-20 15:00:00,36.86,36.87,36.81,36.86,44016.0,29.1808,29.1887,29.1412,29.1808,44016.0
2016-10-20 15:10:00,36.87,36.94,36.86,36.9,92510.0,29.1887,29.2441,29.1808,29.2125,92510.0
2016-10-20 15:20:00,36.9,36.96,36.89,36.91,97038.0,29.2125,29.26,29.2045,29.2204,97038.0
2016-10-20 15:30:00,36.91,36.99,36.91,36.96,148992.0,29.2204,29.2837,29.2204,29.26,148992.0
2016-10-20 15:40:00,36.97,37.12,36.89,37.09,340758.0,29.2679,29.3866,29.2045,29.3629,340758.0
2016-10-20 15:50:00,37.09,37.09,36.99,37.01,518682.0,29.3629,29.3629,29.2837,29.2995,518682.0
2016-10-21 09:30:00,36.8,37.0,36.68,36.68,250789.0,29.1333,29.2916,29.0383,29.0383,250789.0
2016-10-21 09:40:00,36.67,36.75,36.47,36.47,125303.0,29.0304,29.0937,28.872,28.872,125303.0
2016-10-21 09:50:00,36.46,36.58,36.39,36.39,136947.0,28.8641,28.9591,28.8087,28.8087,136947.0
2016-10-21 10:00:00,36.39,36.47,36.29,36.45,236079.0,28.8087,28.872,28.7295,28.8562,236079.0
2016-10-21 10:10:00,36.45,36.48,36.32,36.45,112124.0,28.8562,28.88,28.7533,28.8562,112124.0
2016-10-21 10:20:00,36.44,36.45,36.19,36.23,121751.0,28.8483,28.8562,28.6504,28.682,121751.0
2016-10-21 10:30:00,36.23,36.42,36.23,36.41,103235.0,28.682,28.8325,28.682,28.8245,103235.0
2016-10-21 10:40:00,36.41,36.43,36.35,36.4,112976.0,28.8245,28.8404,28.777,28.8166,112976.0
2016-10-21 10:50:00,36.4,36.41,36.26,36.36,76417.0,28.8166,28.8245,28.7058,28.785,76417.0
2016-10-21 11:00:00,36.35,36.47,36.34,36.44,107273.0,28.777,28.872,28.7691,28.8483,107273.0
2016-10-21 11:10:00,36.43,36.46,36.33,36.35,65119.0,28.8404,28.8641,28.7612,28.777,65119.0
2016-10-21 11:20:00,36.34,36.36,36.28,36.36,56765.0,28.7691,28.785,28.7216,28.785,56765.0
2016-10-21 11:30:00,36.37,36.38,36.24,36.25,94938.0,28.7929,28.8008,28.69,28.6979,94938.0
2016-10-21 11:40:00,36.24,36.29,36.2,36.27,80371.0,28.69,28.7295,28.6583,28.7137,80371.0
2016-10-21 11:50:00,36.26,36.29,36.07,36.12,108337.0,28.7058,28.7295,28.5554,28.595,108337.0
2016-10-21 12:00:00,36.12,36.17,36.0,36.12,121024.0,28.595,28.6345,28.5,28.595,121024.0
2016-10-21 12:10:00,36.12,36.12,36.03,36.06,46648.0,28.595,28.595,28.5237,28.5475,46648.0
2016-10-21 12:20:00,36.06,36.22,36.03,36.18,90839.0,28.5475,28.6741,28.5237,28.6425,90839.0
2016-10-21 12:30:00,36.17,36.2,36.11,36.18,41581.0,28.6345,28.6583,28.587,28.6425,41581.0
2016-10-21 12:40:00,36.17,36.26,36.17,36.21,36692.0,28.6345,28.7058,28.6345,28.6662,36692.0
2016-10-21 12:50:00,36.2,36.29,36.16,36.28,73728.0,28.6583,28.7295,28.6266,28.7216,73728.0
2016-10-21 13:00:00,36.27,36.31,36.22,36.27,64523.0,28.7137,28.7454,28.6741,28.7137,64523.0
2016-10-21 13:10:00,36.27,36.32,36.24,36.27,63357.0,28.7137,28.7533,28.69,28.7137,63357.0
2016-10-21 13:20:00,36.27,36.31,36.18,36.27,73369.0,28.7137,28.7454,28.6425,28.7137,73369.0
2016-10-21 13:30:00,36.27,36.29,36.22,36.25,39646.0,28.7137,28.7295,28.6741,28.6979,39646.0
2016-10-21 13:40:00,36.25,36.36,36.23,36.35,65892.0,28.6979,28.785,28.682,28.777,65892.0
2016-10-21 13:50:00,36.36,36.38,36.31,36.35,54411.0,28.785,28.8008,28.7454,28.777,54411.0
2016-10-21 14:00:00,36.36,36.37,36.24,36.29,53787.0,28.785,28.7929,28.69,28.7295,53787.0
2016-10-21 14:10:00,36.29,36.35,36.28,36.32,58814.0,28.7295,28.777,28.7216,28.7533,58814.0
2016-10-21 14:20:00,36.31,36.36,36.29,36.3,49854.0,28.7454,28.785,28.7295,28.7375,49854.0
2016-10-21 14:30:00,36.3,36.31,36.26,36.29,65997.0,28.7375,28.7454,28.7058,28.7295,65997.0
2016-10-21 14:40:00,36.29,36.32,36.26,36.28,37760.0,28.7295,28.7533,28.7058,28.7216,37760.0
2016-10-21 14:50:00,36.29,36.37,36.25,36.36,64630.0,28.7295,28.7929,28.6979,28.785,64630.0
2016-10-21 15:00:00,36.35,36.45,36.35,36.39,82792.0,28.777,28.8562,28.777,28.8087,82792.0
2016-10-21 15:10:00,36.39,36.41,36.34,36.37,60667.0,28.8087,28.8245,28.7691,28.7929,60667.0
2016-10-21 15:20:00,36.37,36.41,36.33,36.4,122570.0,28.7929,28.8245,28.7612,28.8166,122570.0
2016-10-21 15:30:00,36.39,36.47,36.39,36.45,142778.0,28.8087,28.872,28.8087,28.8562,142778.0
2016-10-21 15:40:00,36.46,36.48,36.35,36.41,291824.0,28.8641,28.88,28.777,28.8245,291824.0
2016-10-21 15:50:00,36.41,36.42,36.35,36.36,468146.0,28.8245,28.8325,28.777,28.785,468146.0
2016-10-24 09:30:00,36.57,36.57,36.28,36.45,141706.0,28.9512,28.9512,28.7216,28.8562,141706.0
2016-10-24 09:40:00,36.45,36.67,36.44,36.47,74058.0,28.8562,29.0304,28.8483,28.872,74058.0
2016-10-24 09:50:00,36.48,36.53,36.34,36.34,68346.0,28.88,28.9195,28.7691,28.7691,68346.0
2016-10-24 10:00:00,36.33,36.39,36.24,36.33,101993.0,28.7612,28.8087,28.69,28.7612,101993.0
2016-10-24 10:10:00,36.34,36.35,36.09,36.27,164552.0,28.7691,28.777,28.5712,28.7137,164552.0
2016-10-24 10:20:00,36.27,36.41,36.2,36.24,146958.0,28.7137,28.8245,28.6583,28.69,146958.0
2016-10-24 10:30:00,36.26,36.38,36.26,36.31,66361.0,28.7058,28.8008,28.7058,28.7454,66361.0
2016-10-24 10:40:00,36.31,36.31,36.09,36.1,198310.0,28.7454,28.7454,28.5712,28.5791,198310.0
2016-10-24 10:50:00,36.1,36.12,35.88,36.04,165435.0,28.5791,28.595,28.405,28.5316,165435.0
2016-10-24 11:00:00,36.04,36.08,35.7,35.77,152085.0,28.5316,28.5633,28.2625,28.3179,152085.0
2016-10-24 11:10:00,35.76,35.86,35.69,35.7,119838.0,28.31,28.3891,28.2545,28.2625,119838.0
2016-10-24 11:20:00,35.7,35.72,35.56,35.6,136891.0,28.2625,28.2783,28.1516,28.1833,136891.0
2016-10-24 11:30:00,35.61,35.89,35.6,35.8,110561.0,28.1912,28.4129,28.1833,28.3416,110561.0
2016-10-24 11:40:00,35.79,35.79,35.67,35.77,58740.0,28.3337,28.3337,28.2387,28.3179,58740.0
2016-10-24 11:50:00,35.77,35.93,35.76,35.78,88282.0,28.3179,28.4445,28.31,28.3258,88282.0
2016-10-24 12:00:00,35.77,35.93,35.74,35.86,67761.0,28.3179,28.4445,28.2941,28.3891,67761.0
2016-10-24 12:10:00,35.86,35.94,35.84,35.9,55939.0,28.3891,28.4525,28.3733,28.4208,55939.0
2016-10-24 12:20:00,35.9,35.94,35.76,35.8,82492.0,28.4208,28.4525,28.31,28.3416,82492.0
2016-10-24 12:30:00,35.8,35.86,35.77,35.83,66480.0,28.3416,28.3891,28.3179,28.3654,66480.0
2016-10-24 12:40:00,35.84,35.91,35.78,35.79,50887.0,28.3733,28.4287,28.3258,28.3337,50887.0
2016-10-24 12:50:00,35.79,35.8,35.71,35.75,47213.0,28.3337,28.3416,28.2704,28.302,47213.0
2016-10-24 13:00:00,35.76,35.91,35.76,35.76,80848.0,28.31,28.4287,28.31,28.31,80848.0
2016-10-24 13:10:00,35.77,35.83,35.74,35.8,59688.0,28.3179,28.3654,28.2941,28.3416,59688.0
2016-10-24 13:20:00,35.79,35.83,35.75,35.75,53620.0,28.3337,28.3654,28.302,28.302,53620.0
2016-10-24 13:30:00,35.76,35.77,35.64,35.67,48186.0,28.31,28.3179,28.215,28.2387,48186.0
2016-10-24 13:40:00,35.66,35.69,35.63,35.66,50645.0,28.2308,28.2545,28.207,28.2308,50645.0
2016-10-24 13:50:00,35.67,35.77,35.62,35.65,63843.0,28.2387,28.3179,28.1991,28.2229,63843.0
2016-10-24 14:00:00,35.64,35.79,35.64,35.78,78848.0,28.215,28.3337,28.215,28.3258,78848.0
2016-10-24 14:10:00,35.79,35.83,35.78,35.78,61583.0,28.3337,28.3654,28.3258,28.3258,61583.0
2016-10-24 14:20:00,35.77,35.89,35.74,35.84,85158.0,28.3179,28.4129,28.2941,28.3733,85158.0
2016-10-24 14:30:00,35.84,35.93,35.81,35.86,91818.0,28.3733,28.4445,28.3495,28.3891,91818.0
2016-10-24 14:40:00,35.86,35.92,35.83,35.88,78202.0,28.3891,28.4366,28.3654,28.405,78202.0
2016-10-24 14:50:00,35.88,35.92,35.81,35.82,79206.0,28.405,28.4366,28.3495,28.3575,79206.0
2016-10-24 15:00:00,35.83,35.88,35.81,35.87,56755.0,28.3654,28.405,28.3495,28.397,56755.0
2016-10-24 15:10:00,35.88,35.93,35.87,35.89,63723.0,28.405,28.4445,28.397,28.4129,63723.0
2016-10-24 15:20:00,35.9,35.96,35.89,35.94,85838.0,28.4208,28.4683,28.4129,28.4525,85838.0
2016-10-24 15:30:00,35.94,35.98,35.89,35.96,126152.0,28.4525,28.4841,28.4129,28.4683,126152.0
2016-10-24 15:40:00,35.96,35.99,35.9,35.91,177626.0,28.4683,28.492,28.4208,28.4287,177626.0
2016-10-24 15:50:00,35.91,35.94,35.8,35.84,532817.0,28.4287,28.4525,28.3416,28.3733,532817.0
2016-10-25 09:30:00,35.97,36.35,35.92,36.13,191815.0,28.4762,28.777,28.4366,28.6029,191815.0
2016-10-25 09:40:00,36.14,36.36,36.14,36.27,143137.0,28.6108,28.785,28.6108,28.7137,143137.0
2016-10-25 09:50:00,36.26,36.26,35.93,36.03,94928.0,28.7058,28.7058,28.4445,28.5237,94928.0
2016-10-25 10:00:00,36.02,36.17,36.0,36.02,88721.0,28.5158,28.6345,28.5,28.5158,88721.0
2016-10-25 10:10:00,36.02,36.04,35.89,36.03,104595.0,28.5158,28.5316,28.4129,28.5237,104595.0
2016-10-25 10:20:00,36.03,36.05,35.79,35.9,82266.0,28.5237,28.5395,28.3337,28.4208,82266.0
2016-10-25 10:30:00,35.91,36.06,35.89,36.04,70396.0,28.4287,28.5475,28.4129,28.5316,70396.0
2016-10-25 10:40:00,36.04,36.09,35.94,35.99,110893.0,28.5316,28.5712,28.4525,28.492,110893.0
2016-10-25 10:50:00,36.0,36.06,35.96,36.03,89820.0,28.5,28.5475,28.4683,28.5237,89820.0
2016-10-25 11:00:00,36.03,36.33,36.03,36.32,125265.0,28.5237,28.7612,28.5237,28.7533,125265.0
2016-10-25 11:10:00,36.32,36.38,36.25,36.34,78364.0,28.7533,28.8008,28.6979,28.7691,78364.0
2016-10-25 11:20:00,36.33,36.42,36.27,36.42,49558.0,28.7612,28.8325,28.7137,28.8325,49558.0
2016-10-25 11:30:00,36.42,36.56,36.4,36.5,95786.0,28.8325,28.9433,28.8166,28.8958,95786.0
2016-10-25 11:40:00,36.5,36.52,36.43,36.48,79722.0,28.8958,28.9116,28.8404,28.88,79722.0
2016-10-25 11:50:00,36.49,36.59,36.48,36.58,71551.0,28.8879,28.967,28.88,28.9591,71551.0
2016-10-25 12:00:00,36.57,36.67,36.56,36.6,127725.0,28.9512,29.0304,28.9433,28.975,127725.0
2016-10-25 12:10:00,36.6,36.7,36.59,36.69,92622.0,28.975,29.0541,28.967,29.0462,92622.0
2016-10-25 12:20:00,36.69,36.7,36.63,36.68,88041.0,29.0462,29.0541,28.9987,29.0383,88041.0
2016-10-25 12:30:00,36.67,36.7,36.6,36.7,83448.0,29.0304,29.0541,28.975,29.0541,83448.0
2016-10-25 12:40:00,36.69,36.69,36.6,36.65,78855.0,29.0462,29.0462,28.975,29.0145,78855.0
2016-10-25 12:50:00,36.65,36.7,36.56,36.69,70891.0,29.0145,29.0541,28.9433,29.0462,70891.0
2016-10-25 13:00:00,36.7,36.76,36.69,36.69,86000.0,29.0541,29.1016,29.0462,29.0462,86000.0
2016-10-25 13:10:00,36.69,36.73,36.56,36.71,137504.0,29.0462,29.0779,28.9433,29.062,137504.0
2016-10-25 13:20:00,36.71,36.79,36.7,36.72,49053.0,29.062,29.1254,29.0541,29.07,49053.0
2016-10-25 13:30:00,36.72,36.77,36.7,36.75,58598.0,29.07,29.1095,29.0541,29.0937,58598.0
2016-10-25 13:40:00,36.75,36.96,36.74,36.9,252177.0,29.0937,29.26,29.0858,29.2125,252177.0
2016-10-25 13:50:00,36.9,36.96,36.75,36.78,130224.0,29.2125,29.26,29.0937,29.1175,130224.0
2016-10-25 14:00:00,36.78,36.87,36.74,36.87,80124.0,29.1175,29.1887,29.0858,29.1887,80124.0
2016-10-25 14:10:00,36.86,36.87,36.75,36.87,66783.0,29.1808,29.1887,29.0937,29.1887,66783.0
2016-10-25 14:20:00,36.87,36.93,36.8,36.84,99195.0,29.1887,29.2362,29.1333,29.165,99195.0
2016-10-25 14:30:00,36.84,36.87,36.7,36.72,90373.0,29.165,29.1887,29.0541,29.07,90373.0
2016-10-25 14:40:00,36.72,36.85,36.71,36.78,88414.0,29.07,29.1729,29.062,29.1175,88414.0
2016-10-25 14:50:00,36.78,36.84,36.76,36.8,43870.0,29.1175,29.165,29.1016,29.1333,43870.0
2016-10-25 15:00:00,36.79,36.86,36.76,36.85,76061.0,29.1254,29.1808,29.1016,29.1729,76061.0
2016-10-25 15:10:00,36.84,36.86,36.73,36.75,71588.0,29.165,29.1808,29.0779,29.0937,71588.0
2016-10-25 15:20:00,36.75,36.78,36.69,36.75,80527.0,29.0937,29.1175,29.0462,29.0937,80527.0
2016-10-25 15:30:00,36.75,36.81,36.66,36.67,122853.0,29.0937,29.1412,29.0225,29.0304,122853.0
2016-10-25 15:40:00,36.67,36.73,36.63,36.66,234188.0,29.0304,29.0779,28.9987,29.0225,234188.0
2016-10-25 15:50:00,36.65,36.66,36.54,36.59,390106.0,29.0145,29.0225,28.9275,28.967,390106.0
2016-10-26 09:30:00,36.46,36.67,36.36,36.38,156818.0,28.8641,29.0304,28.785,28.8008,156818.0
2016-10-26 09:40:00,36.37,36.39,36.1,36.18,156200.0,28.7929,28.8087,28.5791,28.6425,156200.0
2016-10-26 09:50:00,36.18,36.23,36.09,36.12,111058.0,28.6425,28.682,28.5712,28.595,111058.0
2016-10-26 10:00:00,36.12,36.18,35.94,36.01,150777.0,28.595,28.6425,28.4525,28.5079,150777.0
2016-10-26 10:10:00,36.01,36.1,35.9,35.91,94389.0,28.5079,28.5791,28.4208,28.4287,94389.0
2016-10-26 10:20:00,35.93,35.98,35.79,35.98,124835.0,28.4445,28.4841,28.3337,28.4841,124835.0
2016-10-26 10:30:00,35.98,36.15,35.92,35.98,130383.0,28.4841,28.6187,28.4366,28.4841,130383.0
2016-10-26 10:40:00,35.99,36.3,35.97,36.28,109981.0,28.492,28.7375,28.4762,28.7216,109981.0
2016-10-26 10:50:00,36.28,36.35,36.23,36.3,96011.0,28.7216,28.777,28.682,28.7375,96011.0
2016-10-26 11:00:00,36.3,36.33,36.14,36.28,118063.0,28.7375,28.7612,28.6108,28.7216,118063.0
2016-10-26 11:10:00,36.28,36.28,36.14,36.16,78770.0,28.7216,28.7216,28.6108,28.6266,78770.0
2016-10-26 11:20:00,36.15,36.3,36.1,36.3,65368.0,28.6187,28.7375,28.5791,28.7375,65368.0
2016-10-26 11:30:00,36.3,36.32,36.15,36.15,65868.0,28.7375,28.7533,28.6187,28.6187,65868.0
2016-10-26 11:40:00,36.15,36.16,35.96,36.06,83846.0,28.6187,28.6266,28.4683,28.5475,83846.0
2016-10-26 11:50:00,36.06,36.13,35.95,36.03,77999.0,28.5475,28.6029,28.4604,28.5237,77999.0
2016-10-26 12:00:00,36.02,36.16,36.01,36.15,63927.0,28.5158,28.6266,28.5079,28.6187,63927.0
2016-10-26 12:10:00,36.15,36.18,36.09,36.13,66755.0,28.6187,28.6425,28.5712,28.6029,66755.0
2016-10-26 12:20:00,36.12,36.2,36.11,36.11,59772.0,28.595,28.6583,28.587,28.587,59772.0
2016-10-26 12:30:00,36.1,36.13,36.04,36.09,69385.0,28.5791,28.6029,28.5316,28.5712,69385.0
2016-10-26 12:40:00,36.09,36.09,35.83,35.98,106494.0,28.5712,28.5712,28.3654,28.4841,106494.0
2016-10-26 12:50:00,35.99,36.04,35.83,35.87,119655.0,28.492,28.5316,28.3654,28.397,119655.0
2016-10-26 13:00:00,35.88,35.9,35.76,35.8,102920.0,28.405,28.4208,28.31,28.3416,102920.0
2016-10-26 13:10:00,35.79,35.9,35.78,35.83,94198.0,28.3337,28.4208,28.3258,28.3654,94198.0
2016-10-26 13:20:00,35.82,35.98,35.77,35.97,95521.0,28.3575,28.4841,28.3179,28.4762,95521.0
2016-10-26 13:30:00,35.97,36.01,35.92,35.96,89436.0,28.4762,28.5079,28.4366,28.4683,89436.0
2016-10-26 13:40:00,35.95,36.03,35.93,35.95,75756.0,28.4604,28.5237,28.4445,28.4604,75756.0
2016-10-26 13:50:00,35.96,35.99,35.92,35.96,65155.0,28.4683,28.492,28.4366,28.4683,65155.0
2016-10-26 14:00:00,35.95,36.11,35.95,36.09,87582.0,28.4604,28.587,28.4604,28.5712,87582.0
2016-10-26 14:10:00,36.08,36.15,36.07,36.07,69063.0,28.5633,28.6187,28.5554,28.5554,69063.0
2016-10-26 14:20:00,36.08,36.16,36.01,36.09,68721.0,28.5633,28.6266,28.5079,28.5712,68721.0
2016-10-26 14:30:00,36.08,36.09,36.01,36.02,65059.0,28.5633,28.5712,28.5079,28.5158,65059.0
2016-10-26 14:40:00,36.02,36.06,35.99,36.02,81108.0,28.5158,28.5475,28.492,28.5158,81108.0
2016-10-26 14:50:00,36.02,36.17,36.02,36.15,88331.0,28.5158,28.6345,28.5158,28.6187,88331.0
2016-10-26 15:00:00,36.15,36.16,36.09,36.11,52014.0,28.6187,28.6266,28.5712,28.587,52014.0
2016-10-26 15:10:00,36.12,36.19,36.11,36.19,78380.0,28.595,28.6504,28.587,28.6504,78380.0
2016-10-26 15:20:00,36.19,36.23,36.17,36.2,101024.0,28.6504,28.682,28.6345,28.6583,101024.0
2016-10-26 15:30:00,36.19,36.33,36.17,36.23,191000.0,28.6504,28.7612,28.6345,28.682,191000.0
2016-10-26 15:40:00,36.23,36.28,36.17,36.2,244126.0,28.682,28.7216,28.6345,28.6583,244126.0
2016-10-26 15:50:00,36.21,36.27,36.15,36.17,351587.0,28.6662,28.7137,28.6187,28.6345,351587.0
2016-10-27 09:30:00,36.06,36.38,35.09,35.26,455546.0,28.5475,28.8008,27.7795,27.9141,455546.0
2016-10-27 09:40:00,35.25,35.44,34.88,34.91,329236.0,27.9062,28.0566,27.6133,27.637,329236.0
2016-10-27 09:50:00,34.9,34.95,34.74,34.91,224325.0,27.6291,27.6687,27.5025,27.637,224325.0
2016-10-27 10:00:00,34.92,34.94,34.77,34.91,261834.0,27.645,27.6608,27.5262,27.637,261834.0
2016-10-27 10:10:00,34.9,34.93,34.6,34.83,198739.0,27.6291,27.6529,27.3916,27.5737,198739.0
2016-10-27 10:20:00,34.83,34.83,34.57,34.71,203670.0,27.5737,27.5737,27.3679,27.4787,203670.0
2016-10-27 10:30:00,34.71,34.88,34.6,34.62,194117.0,27.4787,27.6133,27.3916,27.4075,194117.0
2016-10-27 10:40:00,34.61,34.86,34.53,34.73,152721.0,27.3995,27.5975,27.3362,27.4945,152721.0
2016-10-27 10:50:00,34.73,34.76,34.46,34.47,141587.0,27.4945,27.5183,27.2808,27.2887,141587.0
2016-10-27 11:00:00,34.47,34.61,34.41,34.58,195323.0,27.2887,27.3995,27.2412,27.3758,195323.0
2016-10-27 11:10:00,34.58,34.58,34.18,34.24,305572.0,27.3758,27.3758,27.0591,27.1066,305572.0
2016-10-27 11:20:00,34.24,34.41,34.15,34.21,210652.0,27.1066,27.2412,27.0354,27.0829,210652.0
2016-10-27 11:30:00,34.21,34.47,34.2,34.44,209033.0,27.0829,27.2887,27.075,27.265,209033.0
2016-10-27 11:40:00,34.44,34.59,34.31,34.56,217930.0,27.265,27.3837,27.162,27.36,217930.0
2016-10-27 11:50:00,34.55,34.66,34.42,34.45,131863.0,27.352,27.4391,27.2491,27.2729,131863.0
2016-10-27 12:00:00,34.45,34.6,34.39,34.59,116555.0,27.2729,27.3916,27.2254,27.3837,116555.0
2016-10-27 12:10:00,34.58,34.63,34.44,34.45,122690.0,27.3758,27.4154,27.265,27.2729,122690.0
2016-10-27 12:20:00,34.46,34.51,34.36,34.5,88466.0,27.2808,27.3204,27.2016,27.3125,88466.0
2016-10-27 12:30:00,34.5,34.56,34.36,34.4,77027.0,27.3125,27.36,27.2016,27.2333,77027.0
2016-10-27 12:40:00,34.39,34.45,34.32,34.4,74671.0,27.2254,27.2729,27.17,27.2333,74671.0
2016-10-27 12:50:00,34.4,34.41,34.29,34.35,78273.0,27.2333,27.2412,27.1462,27.1937,78273.0
2016-10-27 13:00:00,34.34,34.43,34.28,34.3,123988.0,27.1858,27.257,27.1383,27.1541,123988.0
2016-10-27 13:10:00,34.29,34.4,34.29,34.38,74747.0,27.1462,27.2333,27.1462,27.2175,74747.0
2016-10-27 13:20:00,34.38,34.43,34.29,34.3,88301.0,27.2175,27.257,27.1462,27.1541,88301.0
2016-10-27 13:30:00,34.3,34.36,34.26,34.31,101172.0,27.1541,27.2016,27.1225,27.162,101172.0
2016-10-27 13:40:00,34.32,34.43,34.29,34.42,122959.0,27.17,27.257,27.1462,27.2491,122959.0
2016-10-27 13:50:00,34.43,34.5,34.41,34.43,130369.0,27.257,27.3125,27.2412,27.257,130369.0
2016-10-27 14:00:00,34.42,34.58,34.42,34.56,107844.0,27.2491,27.3758,27.2491,27.36,107844.0
2016-10-27 14:10:00,34.55,34.63,34.55,34.62,89627.0,27.352,27.4154,27.352,27.4075,89627.0
2016-10-27 14:20:00,34.61,34.67,34.57,34.64,223803.0,27.3995,27.447,27.3679,27.4233,223803.0
2016-10-27 14:30:00,34.63,34.73,34.59,34.72,114298.0,27.4154,27.4945,27.3837,27.4866,114298.0
2016-10-27 14:40:00,34.73,34.8,34.71,34.78,169026.0,27.4945,27.55,27.4787,27.5341,169026.0
2016-10-27 14:50:00,34.78,34.81,34.72,34.81,88422.0,27.5341,27.5579,27.4866,27.5579,88422.0
2016-10-27 15:00:00,34.81,34.86,34.75,34.85,141919.0,27.5579,27.5975,27.5104,27.5895,141919.0
2016-10-27 15:10:00,34.85,34.9,34.76,34.78,175271.0,27.5895,27.6291,27.5183,27.5341,175271.0
2016-10-27 15:20:00,34.79,34.89,34.78,34.88,180126.0,27.542,27.6212,27.5341,27.6133,180126.0
2016-10-27 15:30:00,34.89,34.95,34.85,34.88,295982.0,27.6212,27.6687,27.5895,27.6133,295982.0
2016-10-27 15:40:00,34.87,34.89,34.8,34.85,485011.0,27.6054,27.6212,27.55,27.5895,485011.0
2016-10-27 15:50:00,34.85,34.88,34.78,34.79,655876.0,27.5895,27.6133,27.5341,27.542,655876.0
2016-10-28 09:30:00,34.9,35.1,34.77,35.01,184486.0,27.6291,27.7875,27.5262,27.7162,184486.0
2016-10-28 09:40:00,35.01,35.14,34.86,35.14,126120.0,27.7162,27.8191,27.5975,27.8191,126120.0
2016-10-28 09:50:00,35.12,35.31,35.09,35.12,131985.0,27.8033,27.9537,27.7795,27.8033,131985.0
2016-10-28 10:00:00,35.14,35.24,35.0,35.01,150033.0,27.8191,27.8983,27.7083,27.7162,150033.0
2016-10-28 10:10:00,35.01,35.09,34.93,35.0,184291.0,27.7162,27.7795,27.6529,27.7083,184291.0
2016-10-28 10:20:00,35.01,35.1,34.96,35.03,168383.0,27.7162,27.7875,27.6766,27.732,168383.0
2016-10-28 10:30:00,35.03,35.07,34.98,35.01,137317.0,27.732,27.7637,27.6925,27.7162,137317.0
2016-10-28 10:40:00,35.02,35.03,34.94,34.99,73426.0,27.7241,27.732,27.6608,27.7004,73426.0
2016-10-28 10:50:00,34.98,35.01,34.78,35.01,129374.0,27.6925,27.7162,27.5341,27.7162,129374.0
2016-10-28 11:00:00,35.01,35.07,34.85,34.85,124270.0,27.7162,27.7637,27.5895,27.5895,124270.0
2016-10-28 11:10:00,34.85,34.88,34.66,34.71,120320.0,27.5895,27.6133,27.4391,27.4787,120320.0
2016-10-28 11:20:00,34.7,34.85,34.57,34.83,95045.0,27.4708,27.5895,27.3679,27.5737,95045.0
2016-10-28 11:30:00,34.85,34.99,34.76,34.83,125601.0,27.5895,27.7004,27.5183,27.5737,125601.0
2016-10-28 11:40:00,34.83,34.93,34.82,34.85,64960.0,27.5737,27.6529,27.5658,27.5895,64960.0
2016-10-28 11:50:00,34.85,34.97,34.83,34.85,58950.0,27.5895,27.6845,27.5737,27.5895,58950.0
2016-10-28 12:00:00,34.84,34.93,34.83,34.86,49900.0,27.5816,27.6529,27.5737,27.5975,49900.0
2016-10-28 12:10:00,34.86,35.06,34.85,35.02,48433.0,27.5975,27.7558,27.5895,27.7241,48433.0
2016-10-28 12:20:00,35.03,35.06,34.89,34.91,46109.0,27.732,27.7558,27.6212,27.637,46109.0
2016-10-28 12:30:00,34.92,34.98,34.83,34.85,39683.0,27.645,27.6925,27.5737,27.5895,39683.0
2016-10-28 12:40:00,34.85,34.89,34.8,34.83,40347.0,27.5895,27.6212,27.55,27.5737,40347.0
2016-10-28 12:50:00,34.82,34.88,34.77,34.77,32979.0,27.5658,27.6133,27.5262,27.5262,32979.0
2016-10-28 13:00:00,34.77,34.9,34.69,34.82,122510.0,27.5262,27.6291,27.4629,27.5658,122510.0
2016-10-28 13:10:00,34.82,35.01,34.73,34.88,104026.0,27.5658,27.7162,27.4945,27.6133,104026.0
2016-10-28 13:20:00,34.87,35.07,34.85,35.04,159802.0,27.6054,27.7637,27.5895,27.74,159802.0
2016-10-28 13:30:00,35.05,35.23,35.01,35.19,193748.0,27.7479,27.8904,27.7162,27.8587,193748.0
2016-10-28 13:40:00,35.19,35.43,35.18,35.41,269205.0,27.8587,28.0487,27.8508,28.0329,269205.0
2016-10-28 13:50:00,35.41,35.53,35.39,35.53,175087.0,28.0329,28.1279,28.017,28.1279,175087.0
2016-10-28 14:00:00,35.53,35.7,35.47,35.7,213315.0,28.1279,28.2625,28.0804,28.2625,213315.0
2016-10-28 14:10:00,35.7,35.92,35.41,35.6,357830.0,28.2625,28.4366,28.0329,28.1833,357830.0
2016-10-28 14:20:00,35.58,35.6,35.29,35.31,179011.0,28.1675,28.1833,27.9379,27.9537,179011.0
2016-10-28 14:30:00,35.31,35.43,35.26,35.42,103681.0,27.9537,28.0487,27.9141,28.0408,103681.0
2016-10-28 14:40:00,35.43,35.56,35.41,35.55,86624.0,28.0487,28.1516,28.0329,28.1437,86624.0
2016-10-28 14:50:00,35.55,35.64,35.5,35.56,76916.0,28.1437,28.215,28.1041,28.1516,76916.0
2016-10-28 15:00:00,35.57,35.61,35.44,35.51,73525.0,28.1595,28.1912,28.0566,28.112,73525.0
2016-10-28 15:10:00,35.51,35.56,35.46,35.52,107656.0,28.112,28.1516,28.0725,28.12,107656.0
2016-10-28 15:20:00,35.52,35.55,35.47,35.51,169850.0,28.12,28.1437,28.0804,28.112,169850.0
2016-10-28 15:30:00,35.5,35.5,35.21,35.25,244647.0,28.1041,28.1041,27.8745,27.9062,244647.0
2016-10-28 15:40:00,35.25,35.4,35.25,35.32,282965.0,27.9062,28.025,27.9062,27.9616,282965.0
2016-10-28 15:50:00,35.32,35.39,35.3,35.37,417986.0,27.9616,28.017,27.9458,28.0012,417986.0
2016-10-31 09:30:00,35.59,35.74,35.28,35.38,126421.0,28.1754,28.2941,27.93,28.0091,126421.0
2016-10-31 09:40:00,35.38,35.68,35.26,35.61,102782.0,28.0091,28.2466,27.9141,28.1912,102782.0
2016-10-31 09:50:00,35.62,35.89,35.56,35.86,118290.0,28.1991,28.4129,28.1516,28.3891,118290.0
2016-10-31 10:00:00,35.87,35.95,35.78,35.9,141521.0,28.397,28.4604,28.3258,28.4208,141521.0
2016-10-31 10:10:00,35.9,36.02,35.8,35.89,170737.0,28.4208,28.5158,28.3416,28.4129,170737.0
2016-10-31 10:20:00,35.89,36.0,35.86,35.96,109998.0,28.4129,28.5,28.3891,28.4683,109998.0
2016-10-31 10:30:00,35.96,35.97,35.75,35.82,124925.0,28.4683,28.4762,28.302,28.3575,124925.0
2016-10-31 10:40:00,35.8,35.96,35.72,35.96,129390.0,28.3416,28.4683,28.2783,28.4683,129390.0
2016-10-31 10:50:00,35.96,36.04,35.9,36.02,112756.0,28.4683,28.5316,28.4208,28.5158,112756.0
2016-10-31 11:00:00,36.02,36.11,35.96,36.06,111615.0,28.5158,28.587,28.4683,28.5475,111615.0
2016-10-31 11:10:00,36.06,36.14,36.05,36.11,112972.0,28.5475,28.6108,28.5395,28.587,112972.0
2016-10-31 11:20:00,36.11,36.17,36.07,36.14,87406.0,28.587,28.6345,28.5554,28.6108,87406.0
2016-10-31 11:30:00,36.15,36.23,36.11,36.15,120660.0,28.6187,28.682,28.587,28.6187,120660.0
2016-10-31 11:40:00,36.15,36.32,36.14,36.28,78804.0,28.6187,28.7533,28.6108,28.7216,78804.0
2016-10-31 11:50:00,36.28,36.47,36.25,36.45,126183.0,28.7216,28.872,28.6979,28.8562,126183.0
2016-10-31 12:00:00,36.45,36.53,36.37,36.42,110167.0,28.8562,28.9195,28.7929,28.8325,110167.0
2016-10-31 12:10:00,36.42,36.46,36.3,36.37,86708.0,28.8325,28.8641,28.7375,28.7929,86708.0
2016-10-31 12:20:00,36.37,36.48,36.36,36.47,79259.0,28.7929,28.88,28.785,28.872,79259.0
2016-10-31 12:30:00,36.47,36.57,36.45,36.57,86742.0,28.872,28.9512,28.8562,28.9512,86742.0
2016-10-31 12:40:00,36.57,36.65,36.56,36.59,132492.0,28.9512,29.0145,28.9433,28.967,132492.0
2016-10-31 12:50:00,36.59,36.6,36.45,36.5,132611.0,28.967,28.975,28.8562,28.8958,132611.0
2016-10-31 13:00:00,36.5,36.54,36.48,36.51,68598.0,28.8958,28.9275,28.88,28.9037,68598.0
2016-10-31 13:10:00,36.51,36.54,36.48,36.51,78944.0,28.9037,28.9275,28.88,28.9037,78944.0
2016-10-31 13:20:00,36.51,36.52,36.3,36.42,116226.0,28.9037,28.9116,28.7375,28.8325,116226.0
2016-10-31 13:30:00,36.42,36.47,36.4,36.43,66878.0,28.8325,28.872,28.8166,28.8404,66878.0
2016-10-31 13:40:00,36.43,36.61,36.42,36.61,80886.0,28.8404,28.9829,28.8325,28.9829,80886.0
2016-10-31 13:50:00,36.6,36.65,36.59,36.63,81706.0,28.975,29.0145,28.967,28.9987,81706.0
2016-10-31 14:00:00,36.64,36.78,36.63,36.78,126896.0,29.0066,29.1175,28.9987,29.1175,126896.0
2016-10-31 14:10:00,36.77,36.82,36.69,36.73,148036.0,29.1095,29.1491,29.0462,29.0779,148036.0
2016-10-31 14:20:00,36.72,36.81,36.66,36.7,145295.0,29.07,29.1412,29.0225,29.0541,145295.0
2016-10-31 14:30:00,36.7,36.8,36.7,36.8,89939.0,29.0541,29.1333,29.0541,29.1333,89939.0
2016-10-31 14:40:00,36.8,36.85,36.74,36.81,138644.0,29.1333,29.1729,29.0858,29.1412,138644.0
2016-10-31 14:50:00,36.81,36.81,36.7,36.75,146479.0,29.1412,29.1412,29.0541,29.0937,146479.0
2016-10-31 15:00:00,36.74,36.89,36.72,36.88,140874.0,29.0858,29.2045,29.07,29.1966,140874.0
2016-10-31 15:10:00,36.88,36.93,36.85,36.88,149407.0,29.1966,29.2362,29.1729,29.1966,149407.0
2016-10-31 15:20:00,36.88,36.95,36.87,36.94,152031.0,29.1966,29.252,29.1887,29.2441,152031.0
2016-10-31 15:30:00,36.94,36.96,36.9,36.95,260756.0,29.2441,29.26,29.2125,29.252,260756.0
2016-10-31 15:40:00,36.95,37.07,36.95,37.05,582807.0,29.252,29.347,29.252,29.3312,582807.0
2016-10-31 15:50:00,37.04,37.1,37.01,37.05,1026551.0,29.3233,29.3708,29.2995,29.3312,1026551.0
2016-11-01 09:30:00,37.7,37.9,37.5,37.81,440001.0,29.8458,30.0041,29.6875,29.9329,440001.0
2016-11-01 09:40:00,37.84,37.88,37.45,37.59,203524.0,29.9566,29.9883,29.6479,29.7587,203524.0
2016-11-01 09:50:00,37.59,37.7,37.44,37.46,198636.0,29.7587,29.8458,29.64,29.6558,198636.0
2016-11-01 10:00:00,37.46,37.67,37.23,37.29,277964.0,29.6558,29.822,29.4737,29.5212,277964.0
2016-11-01 10:10:00,37.27,37.77,37.27,37.75,278735.0,29.5054,29.9012,29.5054,29.8854,278735.0
2016-11-01 10:20:00,37.75,37.85,37.67,37.78,136083.0,29.8854,29.9645,29.822,29.9091,136083.0
2016-11-01 10:30:00,37.77,37.82,37.57,37.6,113528.0,29.9012,29.9408,29.7429,29.7666,113528.0
2016-11-01 10:40:00,37.59,37.86,37.56,37.84,127833.0,29.7587,29.9725,29.735,29.9566,127833.0
2016-11-01 10:50:00,37.84,37.93,37.74,37.8,170355.0,29.9566,30.0279,29.8775,29.925,170355.0
2016-11-01 11:00:00,37.8,37.99,37.79,37.94,156740.0,29.925,30.0754,29.917,30.0358,156740.0
2016-11-01 11:10:00,37.95,37.96,37.71,37.76,116460.0,30.0437,30.0516,29.8537,29.8933,116460.0
2016-11-01 11:20:00,37.75,37.88,37.67,37.84,83668.0,29.8854,29.9883,29.822,29.9566,83668.0
2016-11-01 11:30:00,37.84,37.95,37.73,37.89,170268.0,29.9566,30.0437,29.8695,29.9962,170268.0
2016-11-01 11:40:00,37.9,38.0,37.84,37.85,147468.0,30.0041,30.0833,29.9566,29.9645,147468.0
2016-11-01 11:50:00,37.86,38.08,37.85,37.98,125980.0,29.9725,30.1466,29.9645,30.0675,125980.0
2016-11-01 12:00:00,37.98,38.07,37.97,38.04,116277.0,30.0675,30.1387,30.0595,30.115,116277.0
2016-11-01 12:10:00,38.03,38.28,38.01,38.23,178519.0,30.107,30.305,30.0912,30.2654,178519.0
2016-11-01 12:20:00,38.23,38.47,38.19,38.45,207316.0,30.2654,30.4554,30.2337,30.4395,207316.0
2016-11-01 12:30:00,38.44,38.45,38.23,38.27,194859.0,30.4316,30.4395,30.2654,30.297,194859.0
2016-11-01 12:40:00,38.27,38.39,38.21,38.34,110772.0,30.297,30.392,30.2495,30.3525,110772.0
2016-11-01 12:50:00,38.34,38.46,38.34,38.4,109242.0,30.3525,30.4475,30.3525,30.4,109242.0
2016-11-01 13:00:00,38.41,38.42,38.27,38.31,142431.0,30.4079,30.4158,30.297,30.3287,142431.0
2016-11-01 13:10:00,38.3,38.38,38.28,38.3,112248.0,30.3208,30.3841,30.305,30.3208,112248.0
2016-11-01 13:20:00,38.3,38.4,38.12,38.12,147877.0,30.3208,30.4,30.1783,30.1783,147877.0
2016-11-01 13:30:00,38.12,38.16,37.98,38.01,179607.0,30.1783,30.21,30.0675,30.0912,179607.0
2016-11-01 13:40:00,38.01,38.17,38.0,38.1,192107.0,30.0912,30.2179,30.0833,30.1625,192107.0
2016-11-01 13:50:00,38.1,38.12,38.0,38.06,143732.0,30.1625,30.1783,30.0833,30.1308,143732.0
2016-11-01 14:00:00,38.05,38.19,38.05,38.18,151967.0,30.1229,30.2337,30.1229,30.2258,151967.0
2016-11-01 14:10:00,38.18,38.31,38.16,38.31,175447.0,30.2258,30.3287,30.21,30.3287,175447.0
2016-11-01 14:20:00,38.31,38.37,38.25,38.31,210870.0,30.3287,30.3762,30.2812,30.3287,210870.0
2016-11-01 14:30:00,38.31,38.38,38.27,38.32,166630.0,30.3287,30.3841,30.297,30.3366,166630.0
2016-11-01 14:40:00,38.33,38.37,38.26,38.32,145183.0,30.3445,30.3762,30.2891,30.3366,145183.0
2016-11-01 14:50:00,38.32,38.33,38.2,38.33,189232.0,30.3366,30.3445,30.2416,30.3445,189232.0
2016-11-01 15:00:00,38.33,38.36,38.18,38.29,196712.0,30.3445,30.3683,30.2258,30.3129,196712.0
2016-11-01 15:10:00,38.29,38.35,38.21,38.24,159547.0,30.3129,30.3604,30.2495,30.2733,159547.0
2016-11-01 15:20:00,38.24,38.25,38.07,38.13,200102.0,30.2733,30.2812,30.1387,30.1862,200102.0
2016-11-01 15:30:00,38.12,38.14,38.03,38.1,281974.0,30.1783,30.1941,30.107,30.1625,281974.0
2016-11-01 15:40:00,38.09,38.1,37.96,38.01,444721.0,30.1545,30.1625,30.0516,30.0912,444721.0
2016-11-01 15:50:00,38.01,38.01,37.86,37.95,1065010.0,30.0912,30.0912,29.9725,30.0437,1065010.0
2016-11-02 09:30:00,38.58,38.68,38.18,38.29,233743.0,30.5425,30.6216,30.2258,30.3129,233743.0
2016-11-02 09:40:00,38.28,38.82,38.15,38.72,296874.0,30.305,30.7325,30.202,30.6533,296874.0
2016-11-02 09:50:00,38.72,38.87,38.59,38.73,183510.0,30.6533,30.772,30.5504,30.6612,183510.0
2016-11-02 10:00:00,38.74,38.77,38.63,38.68,124948.0,30.6691,30.6929,30.582,30.6216,124948.0
2016-11-02 10:10:00,38.69,38.73,38.56,38.72,132365.0,30.6295,30.6612,30.5266,30.6533,132365.0
2016-11-02 10:20:00,38.73,38.76,38.2,38.32,273300.0,30.6612,30.685,30.2416,30.3366,273300.0
2016-11-02 10:30:00,38.31,38.34,37.88,38.15,269875.0,30.3287,30.3525,29.9883,30.202,269875.0
2016-11-02 10:40:00,38.13,38.3,38.12,38.18,137295.0,30.1862,30.3208,30.1783,30.2258,137295.0
2016-11-02 10:50:00,38.16,38.47,38.15,38.46,222956.0,30.21,30.4554,30.202,30.4475,222956.0
2016-11-02 11:00:00,38.46,38.52,38.28,38.37,172401.0,30.4475,30.495,30.305,30.3762,172401.0
2016-11-02 11:10:00,38.37,38.43,38.19,38.38,142202.0,30.3762,30.4237,30.2337,30.3841,142202.0
2016-11-02 11:20:00,38.37,38.44,38.31,38.4,96757.0,30.3762,30.4316,30.3287,30.4,96757.0
2016-11-02 11:30:00,38.39,38.42,38.29,38.42,129560.0,30.392,30.4158,30.3129,30.4158,129560.0
2016-11-02 11:40:00,38.41,38.48,38.31,38.41,159602.0,30.4079,30.4633,30.3287,30.4079,159602.0
2016-11-02 11:50:00,38.41,38.46,38.35,38.41,119261.0,30.4079,30.4475,30.3604,30.4079,119261.0
2016-11-02 12:00:00,38.41,38.47,38.39,38.43,95329.0,30.4079,30.4554,30.392,30.4237,95329.0
2016-11-02 12:10:00,38.42,38.58,38.42,38.53,122554.0,30.4158,30.5425,30.4158,30.5029,122554.0
2016-11-02 12:20:00,38.54,38.55,38.42,38.48,92345.0,30.5108,30.5187,30.4158,30.4633,92345.0
2016-11-02 12:30:00,38.48,38.5,38.4,38.5,90548.0,30.4633,30.4791,30.4,30.4791,90548.0
2016-11-02 12:40:00,38.5,38.5,38.4,38.43,85051.0,30.4791,30.4791,30.4,30.4237,85051.0
2016-11-02 12:50:00,38.43,38.45,38.29,38.36,150333.0,30.4237,30.4395,30.3129,30.3683,150333.0
2016-11-02 13:00:00,38.35,38.38,38.3,38.37,97030.0,30.3604,30.3841,30.3208,30.3762,97030.0
2016-11-02 13:10:00,38.37,38.44,38.3,38.4,168978.0,30.3762,30.4316,30.3208,30.4,168978.0
2016-11-02 13:20:00,38.41,38.45,38.33,38.37,120107.0,30.4079,30.4395,30.3445,30.3762,120107.0
2016-11-02 13:30:00,38.37,38.53,38.36,38.44,138345.0,30.3762,30.5029,30.3683,30.4316,138345.0
2016-11-02 13:40:00,38.45,38.51,38.42,38.45,97838.0,30.4395,30.487,30.4158,30.4395,97838.0
2016-11-02 13:50:00,38.46,38.48,38.3,38.35,130846.0,30.4475,30.4633,30.3208,30.3604,130846.0
2016-11-02 14:00:00,38.33,38.54,38.29,38.37,217961.0,30.3445,30.5108,30.3129,30.3762,217961.0
2016-11-02 14:10:00,38.36,38.39,37.92,37.92,218167.0,30.3683,30.392,30.02,30.02,218167.0
2016-11-02 14:20:00,37.91,38.04,37.75,37.96,218876.0,30.012,30.115,29.8854,30.0516,218876.0
2016-11-02 14:30:00,37.96,38.02,37.85,37.87,126074.0,30.0516,30.0991,29.9645,29.9804,126074.0
2016-11-02 14:40:00,37.87,37.88,37.46,37.56,227987.0,29.9804,29.9883,29.6558,29.735,227987.0
2016-11-02 14:50:00,37.55,37.74,37.5,37.55,167622.0,29.727,29.8775,29.6875,29.727,167622.0
2016-11-02 15:00:00,37.55,37.7,37.53,37.58,127047.0,29.727,29.8458,29.7112,29.7508,127047.0
2016-11-02 15:10:00,37.58,37.58,37.07,37.11,266668.0,29.7508,29.7508,29.347,29.3787,266668.0
2016-11-02 15:20:00,37.11,37.24,36.94,37.09,285047.0,29.3787,29.4816,29.2441,29.3629,285047.0
2016-11-02 15:30:00,37.09,37.42,37.08,37.38,367184.0,29.3629,29.6241,29.355,29.5925,367184.0
2016-11-02 15:40:00,37.38,37.38,37.18,37.34,427707.0,29.5925,29.5925,29.4341,29.5608,427707.0
2016-11-02 15:50:00,37.33,37.38,37.18,37.18,723651.0,29.5529,29.5925,29.4341,29.4341,723651.0
2016-11-03 09:30:00,37.38,37.48,37.01,37.39,183624.0,29.5925,29.6716,29.2995,29.6004,183624.0
2016-11-03 09:40:00,37.37,37.74,37.3,37.62,213908.0,29.5845,29.8775,29.5291,29.7825,213908.0
2016-11-03 09:50:00,37.63,37.68,37.42,37.58,147761.0,29.7904,29.83,29.6241,29.7508,147761.0
2016-11-03 10:00:00,37.58,37.86,37.58,37.68,153935.0,29.7508,29.9725,29.7508,29.83,153935.0
2016-11-03 10:10:00,37.68,37.68,37.42,37.63,116684.0,29.83,29.83,29.6241,29.7904,116684.0
2016-11-03 10:20:00,37.64,37.69,37.45,37.54,92218.0,29.7983,29.8379,29.6479,29.7191,92218.0
2016-11-03 10:30:00,37.55,37.58,37.42,37.48,72753.0,29.727,29.7508,29.6241,29.6716,72753.0
2016-11-03 10:40:00,37.47,37.69,37.45,37.59,100907.0,29.6637,29.8379,29.6479,29.7587,100907.0
2016-11-03 10:50:00,37.59,37.71,37.58,37.69,72017.0,29.7587,29.8537,29.7508,29.8379,72017.0
2016-11-03 11:00:00,37.69,37.9,37.67,37.68,93839.0,29.8379,30.0041,29.822,29.83,93839.0
2016-11-03 11:10:00,37.7,37.83,37.65,37.83,61662.0,29.8458,29.9487,29.8062,29.9487,61662.0
2016-11-03 11:20:00,37.83,37.86,37.5,37.54,67758.0,29.9487,29.9725,29.6875,29.7191,67758.0
2016-11-03 11:30:00,37.53,37.65,37.45,37.47,60327.0,29.7112,29.8062,29.6479,29.6637,60327.0
2016-11-03 11:40:00,37.47,37.63,37.47,37.58,48986.0,29.6637,29.7904,29.6637,29.7508,48986.0
2016-11-03 11:50:00,37.58,37.59,37.49,37.51,56428.0,29.7508,29.7587,29.6795,29.6954,56428.0
2016-11-03 12:00:00,37.5,37.51,37.36,37.44,67788.0,29.6875,29.6954,29.5766,29.64,67788.0
2016-11-03 12:10:00,37.45,37.51,37.36,37.39,71902.0,29.6479,29.6954,29.5766,29.6004,71902.0
2016-11-03 12:20:00,37.39,37.49,37.38,37.44,50367.0,29.6004,29.6795,29.5925,29.64,50367.0
2016-11-03 12:30:00,37.44,37.64,37.42,37.56,77123.0,29.64,29.7983,29.6241,29.735,77123.0
2016-11-03 12:40:00,37.56,37.57,37.43,37.47,53364.0,29.735,29.7429,29.632,29.6637,53364.0
2016-11-03 12:50:00,37.47,37.47,37.33,37.39,54720.0,29.6637,29.6637,29.5529,29.6004,54720.0
2016-11-03 13:00:00,37.4,37.46,37.27,37.37,76986.0,29.6083,29.6558,29.5054,29.5845,76986.0
2016-11-03 13:10:00,37.37,37.56,37.36,37.55,77222.0,29.5845,29.735,29.5766,29.727,77222.0
2016-11-03 13:20:00,37.55,37.68,37.48,37.55,97186.0,29.727,29.83,29.6716,29.727,97186.0
2016-11-03 13:30:00,37.56,37.68,37.54,37.59,70643.0,29.735,29.83,29.7191,29.7587,70643.0
2016-11-03 13:40:00,37.59,37.63,37.51,37.52,87011.0,29.7587,29.7904,29.6954,29.7033,87011.0
2016-11-03 13:50:00,37.51,37.55,37.42,37.43,49302.0,29.6954,29.727,29.6241,29.632,49302.0
2016-11-03 14:00:00,37.42,37.57,37.36,37.52,67080.0,29.6241,29.7429,29.5766,29.7033,67080.0
2016-11-03 14:10:00,37.53,37.68,37.52,37.64,76940.0,29.7112,29.83,29.7033,29.7983,76940.0
2016-11-03 14:20:00,37.63,37.73,37.53,37.58,86302.0,29.7904,29.8695,29.7112,29.7508,86302.0
2016-11-03 14:30:00,37.58,37.67,37.54,37.64,59757.0,29.7508,29.822,29.7191,29.7983,59757.0
2016-11-03 14:40:00,37.63,37.64,37.53,37.59,50105.0,29.7904,29.7983,29.7112,29.7587,50105.0
2016-11-03 14:50:00,37.58,37.61,37.5,37.58,60122.0,29.7508,29.7745,29.6875,29.7508,60122.0
2016-11-03 15:00:00,37.57,37.7,37.55,37.67,68055.0,29.7429,29.8458,29.727,29.822,68055.0
2016-11-03 15:10:00,37.68,37.69,37.62,37.66,73331.0,29.83,29.8379,29.7825,29.8141,73331.0
2016-11-03 15:20:00,37.66,37.67,37.6,37.62,85097.0,29.8141,29.822,29.7666,29.7825,85097.0
2016-11-03 15:30:00,37.62,37.67,37.55,37.6,192626.0,29.7825,29.822,29.727,29.7666,192626.0
2016-11-03 15:40:00,37.59,37.76,37.56,37.74,263090.0,29.7587,29.8933,29.735,29.8775,263090.0
2016-11-03 15:50:00,37.74,37.77,37.64,37.74,438264.0,29.8775,29.9012,29.7983,29.8775,438264.0
2016-11-04 09:30:00,37.61,37.74,37.41,37.57,113738.0,29.7745,29.8775,29.6162,29.7429,113738.0
2016-11-04 09:40:00,37.54,37.66,37.44,37.57,110203.0,29.7191,29.8141,29.64,29.7429,110203.0
2016-11-04 09:50:00,37.57,37.88,37.52,37.79,141944.0,29.7429,29.9883,29.7033,29.917,141944.0
2016-11-04 10:00:00,37.8,37.85,37.65,37.74,101735.0,29.925,29.9645,29.8062,29.8775,101735.0
2016-11-04 10:10:00,37.74,37.87,37.68,37.81,110802.0,29.8775,29.9804,29.83,29.9329,110802.0
2016-11-04 10:20:00,37.82,37.85,37.68,37.76,81414.0,29.9408,29.9645,29.83,29.8933,81414.0
2016-11-04 10:30:00,37.76,37.87,37.74,37.79,106175.0,29.8933,29.9804,29.8775,29.917,106175.0
2016-11-04 10:40:00,37.78,37.85,37.51,37.54,171040.0,29.9091,29.9645,29.6954,29.7191,171040.0
2016-11-04 10:50:00,37.54,37.57,37.34,37.38,110046.0,29.7191,29.7429,29.5608,29.5925,110046.0
2016-11-04 11:00:00,37.39,37.45,37.19,37.27,126511.0,29.6004,29.6479,29.442,29.5054,126511.0
2016-11-04 11:10:00,37.28,37.45,37.28,37.32,89998.0,29.5133,29.6479,29.5133,29.545,89998.0
2016-11-04 11:20:00,37.33,37.48,37.28,37.47,67691.0,29.5529,29.6716,29.5133,29.6637,67691.0
2016-11-04 11:30:00,37.47,37.57,37.45,37.49,70161.0,29.6637,29.7429,29.6479,29.6795,70161.0
2016-11-04 11:40:00,37.49,37.52,37.39,37.39,66631.0,29.6795,29.7033,29.6004,29.6004,66631.0
2016-11-04 11:50:00,37.37,37.49,37.36,37.46,80786.0,29.5845,29.6795,29.5766,29.6558,80786.0
2016-11-04 12:00:00,37.45,37.46,37.37,37.42,78436.0,29.6479,29.6558,29.5845,29.6241,78436.0
2016-11-04 12:10:00,37.42,37.48,37.33,37.33,113738.0,29.6241,29.6716,29.5529,29.5529,113738.0
2016-11-04 12:20:00,37.32,37.39,37.3,37.33,90876.0,29.545,29.6004,29.5291,29.5529,90876.0
2016-11-04 12:30:00,37.33,37.57,37.32,37.51,97250.0,29.5529,29.7429,29.545,29.6954,97250.0
2016-11-04 12:40:00,37.5,37.55,37.43,37.51,57157.0,29.6875,29.727,29.632,29.6954,57157.0
2016-11-04 12:50:00,37.51,37.53,37.42,37.46,66089.0,29.6954,29.7112,29.6241,29.6558,66089.0
2016-11-04 13:00:00,37.47,37.5,37.4,37.5,83329.0,29.6637,29.6875,29.6083,29.6875,83329.0
2016-11-04 13:10:00,37.5,37.61,37.47,37.61,73716.0,29.6875,29.7745,29.6637,29.7745,73716.0
2016-11-04 13:20:00,37.6,37.61,37.52,37.53,65569.0,29.7666,29.7745,29.7033,29.7112,65569.0
2016-11-04 13:30:00,37.53,37.58,37.41,37.45,87697.0,29.7112,29.7508,29.6162,29.6479,87697.0
2016-11-04 13:40:00,37.46,37.5,37.35,37.47,90605.0,29.6558,29.6875,29.5687,29.6637,90605.0
2016-11-04 13:50:00,37.48,37.48,37.27,37.28,77460.0,29.6716,29.6716,29.5054,29.5133,77460.0
2016-11-04 14:00:00,37.28,37.33,37.22,37.32,87897.0,29.5133,29.5529,29.4658,29.545,87897.0
2016-11-04 14:10:00,37.32,37.42,37.29,37.31,126197.0,29.545,29.6241,29.5212,29.537,126197.0
2016-11-04 14:20:00,37.3,37.36,37.25,37.32,121311.0,29.5291,29.5766,29.4895,29.545,121311.0
2016-11-04 14:30:00,37.31,37.41,37.27,37.39,96762.0,29.537,29.6162,29.5054,29.6004,96762.0
2016-11-04 14:40:00,37.38,37.43,37.32,37.37,90707.0,29.5925,29.632,29.545,29.5845,90707.0
2016-11-04 14:50:00,37.37,37.47,37.37,37.39,80662.0,29.5845,29.6637,29.5845,29.6004,80662.0
2016-11-04 15:00:00,37.39,37.6,37.37,37.59,134777.0,29.6004,29.7666,29.5845,29.7587,134777.0
2016-11-04 15:10:00,37.58,37.68,37.54,37.6,152526.0,29.7508,29.83,29.7191,29.7666,152526.0
2016-11-04 15:20:00,37.6,37.74,37.53,37.73,185101.0,29.7666,29.8775,29.7112,29.8695,185101.0
2016-11-04 15:30:00,37.73,37.92,37.72,37.91,278237.0,29.8695,30.02,29.8616,30.012,278237.0
2016-11-04 15:40:00,37.9,37.96,37.84,37.94,309056.0,30.0041,30.0516,29.9566,30.0358,309056.0
2016-11-04 15:50:00,37.94,37.95,37.79,37.8,628287.0,30.0358,30.0437,29.917,29.925,628287.0
2016-11-07 09:30:00,36.82,36.82,36.13,36.27,405347.0,29.1491,29.1491,28.6029,28.7137,405347.0
2016-11-07 09:40:00,36.27,36.51,36.14,36.15,200755.0,28.7137,28.9037,28.6108,28.6187,200755.0
2016-11-07 09:50:00,36.15,36.52,36.14,36.43,168023.0,28.6187,28.9116,28.6108,28.8404,168023.0
2016-11-07 10:00:00,36.43,36.43,36.04,36.1,260218.0,28.8404,28.8404,28.5316,28.5791,260218.0
2016-11-07 10:10:00,36.1,36.24,36.05,36.19,235947.0,28.5791,28.69,28.5395,28.6504,235947.0
2016-11-07 10:20:00,36.19,36.3,36.1,36.17,152390.0,28.6504,28.7375,28.5791,28.6345,152390.0
2016-11-07 10:30:00,36.18,36.26,36.14,36.16,139357.0,28.6425,28.7058,28.6108,28.6266,139357.0
2016-11-07 10:40:00,36.17,36.43,36.16,36.32,124872.0,28.6345,28.8404,28.6266,28.7533,124872.0
2016-11-07 10:50:00,36.31,36.36,36.25,36.26,103361.0,28.7454,28.785,28.6979,28.7058,103361.0
2016-11-07 11:00:00,36.25,36.25,36.02,36.07,164122.0,28.6979,28.6979,28.5158,28.5554,164122.0
2016-11-07 11:10:00,36.07,36.08,35.82,35.82,194320.0,28.5554,28.5633,28.3575,28.3575,194320.0
2016-11-07 11:20:00,35.82,35.94,35.82,35.9,104736.0,28.3575,28.4525,28.3575,28.4208,104736.0
2016-11-07 11:30:00,35.91,35.93,35.81,35.83,93316.0,28.4287,28.4445,28.3495,28.3654,93316.0
2016-11-07 11:40:00,35.83,35.92,35.81,35.9,109395.0,28.3654,28.4366,28.3495,28.4208,109395.0
2016-11-07 11:50:00,35.9,36.07,35.85,36.07,109801.0,28.4208,28.5554,28.3812,28.5554,109801.0
2016-11-07 12:00:00,36.06,36.18,36.01,36.09,139494.0,28.5475,28.6425,28.5079,28.5712,139494.0
2016-11-07 12:10:00,36.09,36.16,36.05,36.1,91185.0,28.5712,28.6266,28.5395,28.5791,91185.0
2016-11-07 12:20:00,36.09,36.17,36.05,36.14,87308.0,28.5712,28.6345,28.5395,28.6108,87308.0
2016-11-07 12:30:00,36.14,36.18,36.05,36.09,73998.0,28.6108,28.6425,28.5395,28.5712,73998.0
2016-11-07 12:40:00,36.08,36.15,36.08,36.11,73092.0,28.5633,28.6187,28.5633,28.587,73092.0
2016-11-07 12:50:00,36.11,36.28,36.09,36.27,94116.0,28.587,28.7216,28.5712,28.7137,94116.0
2016-11-07 13:00:00,36.28,36.38,36.24,36.37,95493.0,28.7216,28.8008,28.69,28.7929,95493.0
2016-11-07 13:10:00,36.37,36.37,36.26,36.26,64352.0,28.7929,28.7929,28.7058,28.7058,64352.0
2016-11-07 13:20:00,36.25,36.26,36.16,36.22,66373.0,28.6979,28.7058,28.6266,28.6741,66373.0
2016-11-07 13:30:00,36.21,36.26,36.16,36.2,81890.0,28.6662,28.7058,28.6266,28.6583,81890.0
2016-11-07 13:40:00,36.21,36.23,36.16,36.22,70729.0,28.6662,28.682,28.6266,28.6741,70729.0
2016-11-07 13:50:00,36.22,36.3,36.18,36.2,110549.0,28.6741,28.7375,28.6425,28.6583,110549.0
2016-11-07 14:00:00,36.19,36.23,36.14,36.23,83079.0,28.6504,28.682,28.6108,28.682,83079.0
2016-11-07 14:10:00,36.23,36.27,36.19,36.23,92996.0,28.682,28.7137,28.6504,28.682,92996.0
2016-11-07 14:20:00,36.24,36.27,36.18,36.27,84527.0,28.69,28.7137,28.6425,28.7137,84527.0
2016-11-07 14:30:00,36.27,36.43,36.2,36.41,136287.0,28.7137,28.8404,28.6583,28.8245,136287.0
2016-11-07 14:40:00,36.42,36.52,36.4,36.48,163273.0,28.8325,28.9116,28.8166,28.88,163273.0
2016-11-07 14:50:00,36.48,36.56,36.4,36.41,137592.0,28.88,28.9433,28.8166,28.8245,137592.0
2016-11-07 15:00:00,36.42,36.54,36.42,36.52,134732.0,28.8325,28.9275,28.8325,28.9116,134732.0
2016-11-07 15:10:00,36.51,36.56,36.49,36.54,165755.0,28.9037,28.9433,28.8879,28.9275,165755.0
2016-11-07 15:20:00,36.54,36.56,36.44,36.44,187404.0,28.9275,28.9433,28.8483,28.8483,187404.0
2016-11-07 15:30:00,36.44,36.55,36.44,36.52,224348.0,28.8483,28.9354,28.8483,28.9116,224348.0
2016-11-07 15:40:00,36.52,36.59,36.46,36.59,319145.0,28.9116,28.967,28.8641,28.967,319145.0
2016-11-07 15:50:00,36.59,36.64,36.49,36.49,551463.0,28.967,29.0066,28.8879,28.8879,551463.0
2016-11-08 09:30:00,36.58,37.0,36.58,36.82,313112.0,28.9591,29.2916,28.9591,29.1491,313112.0
2016-11-08 09:40:00,36.81,36.84,36.46,36.52,196936.0,29.1412,29.165,28.8641,28.9116,196936.0
2016-11-08 09:50:00,36.52,36.72,36.41,36.47,149029.0,28.9116,29.07,28.8245,28.872,149029.0
2016-11-08 10:00:00,36.47,36.54,36.41,36.51,188993.0,28.872,28.9275,28.8245,28.9037,188993.0
2016-11-08 10:10:00,36.51,36.78,36.41,36.74,165017.0,28.9037,29.1175,28.8245,29.0858,165017.0
2016-11-08 10:20:00,36.73,36.85,36.67,36.85,151705.0,29.0779,29.1729,29.0304,29.1729,151705.0
2016-11-08 10:30:00,36.85,37.05,36.75,36.76,344531.0,29.1729,29.3312,29.0937,29.1016,344531.0
2016-11-08 10:40:00,36.75,36.83,36.41,36.45,222434.0,29.0937,29.157,28.8245,28.8562,222434.0
2016-11-08 10:50:00,36.43,36.61,36.33,36.39,121799.0,28.8404,28.9829,28.7612,28.8087,121799.0
2016-11-08 11:00:00,36.4,36.45,36.26,36.39,121099.0,28.8166,28.8562,28.7058,28.8087,121099.0
2016-11-08 11:10:00,36.38,36.41,36.16,36.3,148208.0,28.8008,28.8245,28.6266,28.7375,148208.0
2016-11-08 11:20:00,36.31,36.33,36.09,36.17,164022.0,28.7454,28.7612,28.5712,28.6345,164022.0
2016-11-08 11:30:00,36.17,36.18,35.67,35.8,279658.0,28.6345,28.6425,28.2387,28.3416,279658.0
2016-11-08 11:40:00,35.8,35.9,35.64,35.87,170349.0,28.3416,28.4208,28.215,28.397,170349.0
2016-11-08 11:50:00,35.88,36.06,35.85,36.02,143909.0,28.405,28.5475,28.3812,28.5158,143909.0
2016-11-08 12:00:00,36.01,36.02,35.73,35.77,171478.0,28.5079,28.5158,28.2862,28.3179,171478.0
2016-11-08 12:10:00,35.77,35.85,35.73,35.84,106217.0,28.3179,28.3812,28.2862,28.3733,106217.0
2016-11-08 12:20:00,35.84,35.99,35.84,35.96,85278.0,28.3733,28.492,28.3733,28.4683,85278.0
2016-11-08 12:30:00,35.96,36.16,35.88,36.11,138318.0,28.4683,28.6266,28.405,28.587,138318.0
2016-11-08 12:40:00,36.12,36.21,36.07,36.19,72175.0,28.595,28.6662,28.5554,28.6504,72175.0
2016-11-08 12:50:00,36.19,36.25,36.13,36.24,86488.0,28.6504,28.6979,28.6029,28.69,86488.0
2016-11-08 13:00:00,36.22,36.27,36.09,36.21,87355.0,28.6741,28.7137,28.5712,28.6662,87355.0
2016-11-08 13:10:00,36.2,36.23,36.03,36.2,88313.0,28.6583,28.682,28.5237,28.6583,88313.0
2016-11-08 13:20:00,36.2,36.26,36.05,36.14,90281.0,28.6583,28.7058,28.5395,28.6108,90281.0
2016-11-08 13:30:00,36.15,36.23,36.09,36.19,70436.0,28.6187,28.682,28.5712,28.6504,70436.0
2016-11-08 13:40:00,36.18,36.25,36.16,36.17,62757.0,28.6425,28.6979,28.6266,28.6345,62757.0
2016-11-08 13:50:00,36.17,36.22,36.06,36.22,80570.0,28.6345,28.6741,28.5475,28.6741,80570.0
2016-11-08 14:00:00,36.23,36.28,36.12,36.21,78105.0,28.682,28.7216,28.595,28.6662,78105.0
2016-11-08 14:10:00,36.21,36.32,36.18,36.29,73502.0,28.6662,28.7533,28.6425,28.7295,73502.0
2016-11-08 14:20:00,36.29,36.36,36.23,36.29,83918.0,28.7295,28.785,28.682,28.7295,83918.0
2016-11-08 14:30:00,36.28,36.37,36.24,36.25,92905.0,28.7216,28.7929,28.69,28.6979,92905.0
2016-11-08 14:40:00,36.25,36.3,36.16,36.19,110433.0,28.6979,28.7375,28.6266,28.6504,110433.0
2016-11-08 14:50:00,36.2,36.22,36.08,36.11,146597.0,28.6583,28.6741,28.5633,28.587,146597.0
2016-11-08 15:00:00,36.11,36.11,35.98,35.99,177660.0,28.587,28.587,28.4841,28.492,177660.0
2016-11-08 15:10:00,35.99,36.06,35.94,36.0,168313.0,28.492,28.5475,28.4525,28.5,168313.0
2016-11-08 15:20:00,36.0,36.08,35.99,36.08,168423.0,28.5,28.5633,28.492,28.5633,168423.0
2016-11-08 15:30:00,36.07,36.19,36.03,36.19,282822.0,28.5554,28.6504,28.5237,28.6504,282822.0
2016-11-08 15:40:00,36.19,36.23,36.02,36.05,296274.0,28.6504,28.682,28.5158,28.5395,296274.0
2016-11-08 15:50:00,36.05,36.1,35.99,36.06,495893.0,28.5395,28.5791,28.492,28.5475,495893.0
2016-11-09 09:30:00,38.25,38.4,37.55,37.77,600414.0,30.2812,30.4,29.727,29.9012,600414.0
2016-11-09 09:40:00,37.79,38.17,37.39,37.43,672886.0,29.917,30.2179,29.6004,29.632,672886.0
2016-11-09 09:50:00,37.43,37.69,37.02,37.26,711602.0,29.632,29.8379,29.3075,29.4975,711602.0
2016-11-09 10:00:00,37.26,37.29,36.81,37.23,607295.0,29.4975,29.5212,29.1412,29.4737,607295.0
2016-11-09 10:10:00,37.22,37.5,37.12,37.38,424064.0,29.4658,29.6875,29.3866,29.5925,424064.0
2016-11-09 10:20:00,37.4,37.74,37.33,37.54,407248.0,29.6083,29.8775,29.5529,29.7191,407248.0
2016-11-09 10:30:00,37.53,37.72,37.42,37.5,285756.0,29.7112,29.8616,29.6241,29.6875,285756.0
2016-11-09 10:40:00,37.5,37.68,37.35,37.41,318784.0,29.6875,29.83,29.5687,29.6162,318784.0
2016-11-09 10:50:00,37.42,37.68,37.31,37.45,183339.0,29.6241,29.83,29.537,29.6479,183339.0
2016-11-09 11:00:00,37.46,37.79,37.46,37.7,181973.0,29.6558,29.917,29.6558,29.8458,181973.0
2016-11-09 11:10:00,37.7,37.82,37.66,37.75,169814.0,29.8458,29.9408,29.8141,29.8854,169814.0
2016-11-09 11:20:00,37.75,37.83,37.46,37.47,276559.0,29.8854,29.9487,29.6558,29.6637,276559.0
2016-11-09 11:30:00,37.48,37.69,37.47,37.55,210702.0,29.6716,29.8379,29.6637,29.727,210702.0
2016-11-09 11:40:00,37.54,37.66,37.3,37.62,209173.0,29.7191,29.8141,29.5291,29.7825,209173.0
2016-11-09 11:50:00,37.62,37.73,37.53,37.62,253037.0,29.7825,29.8695,29.7112,29.7825,253037.0
2016-11-09 12:00:00,37.63,37.76,37.4,37.45,175925.0,29.7904,29.8933,29.6083,29.6479,175925.0
2016-11-09 12:10:00,37.44,37.5,37.02,37.02,205340.0,29.64,29.6875,29.3075,29.3075,205340.0
2016-11-09 12:20:00,37.03,37.11,36.69,36.74,399639.0,29.3154,29.3787,29.0462,29.0858,399639.0
2016-11-09 12:30:00,36.74,37.08,36.7,37.04,150197.0,29.0858,29.355,29.0541,29.3233,150197.0
2016-11-09 12:40:00,37.03,37.03,36.7,36.79,132108.0,29.3154,29.3154,29.0541,29.1254,132108.0
2016-11-09 12:50:00,36.79,36.8,36.58,36.71,114180.0,29.1254,29.1333,28.9591,29.062,114180.0
2016-11-09 13:00:00,36.72,36.87,36.52,36.55,182222.0,29.07,29.1887,28.9116,28.9354,182222.0
2016-11-09 13:10:00,36.54,36.56,36.31,36.41,142918.0,28.9275,28.9433,28.7454,28.8245,142918.0
2016-11-09 13:20:00,36.41,36.55,36.24,36.52,137680.0,28.8245,28.9354,28.69,28.9116,137680.0
2016-11-09 13:30:00,36.52,36.74,36.52,36.69,133924.0,28.9116,29.0858,28.9116,29.0462,133924.0
2016-11-09 13:40:00,36.7,36.83,36.61,36.63,135009.0,29.0541,29.157,28.9829,28.9987,135009.0
2016-11-09 13:50:00,36.62,36.65,36.41,36.45,170776.0,28.9908,29.0145,28.8245,28.8562,170776.0
2016-11-09 14:00:00,36.45,36.62,36.41,36.54,244532.0,28.8562,28.9908,28.8245,28.9275,244532.0
2016-11-09 14:10:00,36.53,36.7,36.52,36.61,129989.0,28.9195,29.0541,28.9116,28.9829,129989.0
2016-11-09 14:20:00,36.62,36.63,36.37,36.44,167872.0,28.9908,28.9987,28.7929,28.8483,167872.0
2016-11-09 14:30:00,36.43,36.55,36.36,36.5,182347.0,28.8404,28.9354,28.785,28.8958,182347.0
2016-11-09 14:40:00,36.51,36.68,36.46,36.56,217250.0,28.9037,29.0383,28.8641,28.9433,217250.0
2016-11-09 14:50:00,36.56,36.64,36.48,36.51,157934.0,28.9433,29.0066,28.88,28.9037,157934.0
2016-11-09 15:00:00,36.51,36.7,36.51,36.66,148535.0,28.9037,29.0541,28.9037,29.0225,148535.0
2016-11-09 15:10:00,36.67,36.8,36.64,36.78,195797.0,29.0304,29.1333,29.0066,29.1175,195797.0
2016-11-09 15:20:00,36.77,36.99,36.72,36.99,204930.0,29.1095,29.2837,29.07,29.2837,204930.0
2016-11-09 15:30:00,36.99,37.0,36.82,36.89,300546.0,29.2837,29.2916,29.1491,29.2045,300546.0
2016-11-09 15:40:00,36.9,36.94,36.8,36.9,358397.0,29.2125,29.2441,29.1333,29.2125,358397.0
2016-11-09 15:50:00,36.9,37.06,36.87,37.02,737573.0,29.2125,29.3391,29.1887,29.3075,737573.0
2016-11-10 09:30:00,36.88,36.9,36.03,36.04,374799.0,29.1966,29.2125,28.5237,28.5316,374799.0
2016-11-10 09:40:00,36.03,36.03,35.55,35.78,364114.0,28.5237,28.5237,28.1437,28.3258,364114.0
2016-11-10 09:50:00,35.77,36.05,35.66,35.99,352519.0,28.3179,28.5395,28.2308,28.492,352519.0
2016-11-10 10:00:00,35.98,36.09,35.85,35.96,497480.0,28.4841,28.5712,28.3812,28.4683,497480.0
2016-11-10 10:10:00,35.96,36.25,35.86,36.16,386549.0,28.4683,28.6979,28.3891,28.6266,386549.0
2016-11-10 10:20:00,36.16,36.47,36.03,36.44,256754.0,28.6266,28.872,28.5237,28.8483,256754.0
2016-11-10 10:30:00,36.44,36.74,36.24,36.67,393534.0,28.8483,29.0858,28.69,29.0304,393534.0
2016-11-10 10:40:00,36.66,36.68,36.35,36.44,352103.0,29.0225,29.0383,28.777,28.8483,352103.0
2016-11-10 10:50:00,36.44,36.44,36.21,36.37,343835.0,28.8483,28.8483,28.6662,28.7929,343835.0
2016-11-10 11:00:00,36.36,36.36,35.95,35.95,256287.0,28.785,28.785,28.4604,28.4604,256287.0
2016-11-10 11:10:00,35.95,35.99,35.75,35.88,330690.0,28.4604,28.492,28.302,28.405,330690.0
2016-11-10 11:20:00,35.88,35.97,35.8,35.9,181002.0,28.405,28.4762,28.3416,28.4208,181002.0
2016-11-10 11:30:00,35.91,36.19,35.84,36.1,144224.0,28.4287,28.6504,28.3733,28.5791,144224.0
2016-11-10 11:40:00,36.1,36.16,35.79,35.96,196264.0,28.5791,28.6266,28.3337,28.4683,196264.0
2016-11-10 11:50:00,35.96,35.99,35.66,35.72,232742.0,28.4683,28.492,28.2308,28.2783,232742.0
2016-11-10 12:00:00,35.72,35.83,35.65,35.75,212688.0,28.2783,28.3654,28.2229,28.302,212688.0
2016-11-10 12:10:00,35.76,35.91,35.64,35.85,179488.0,28.31,28.4287,28.215,28.3812,179488.0
2016-11-10 12:20:00,35.84,35.91,35.75,35.91,113227.0,28.3733,28.4287,28.302,28.4287,113227.0
2016-11-10 12:30:00,35.91,35.94,35.82,35.9,99059.0,28.4287,28.4525,28.3575,28.4208,99059.0
2016-11-10 12:40:00,35.89,35.95,35.74,35.74,103629.0,28.4129,28.4604,28.2941,28.2941,103629.0
2016-11-10 12:50:00,35.74,35.88,35.67,35.82,106760.0,28.2941,28.405,28.2387,28.3575,106760.0
2016-11-10 13:00:00,35.82,35.93,35.73,35.83,129859.0,28.3575,28.4445,28.2862,28.3654,129859.0
2016-11-10 13:10:00,35.82,35.84,35.67,35.79,137367.0,28.3575,28.3733,28.2387,28.3337,137367.0
2016-11-10 13:20:00,35.8,36.0,35.71,35.72,194851.0,28.3416,28.5,28.2704,28.2783,194851.0
2016-11-10 13:30:00,35.72,35.77,35.59,35.62,205087.0,28.2783,28.3179,28.1754,28.1991,205087.0
2016-11-10 13:40:00,35.62,35.7,35.53,35.54,137689.0,28.1991,28.2625,28.1279,28.1358,137689.0
2016-11-10 13:50:00,35.54,35.7,35.53,35.66,115158.0,28.1358,28.2625,28.1279,28.2308,115158.0
2016-11-10 14:00:00,35.65,35.68,35.44,35.44,165154.0,28.2229,28.2466,28.0566,28.0566,165154.0
2016-11-10 14:10:00,35.44,35.46,35.32,35.34,154472.0,28.0566,28.0725,27.9616,27.9775,154472.0
2016-11-10 14:20:00,35.33,35.36,35.2,35.23,177505.0,27.9695,27.9933,27.8666,27.8904,177505.0
2016-11-10 14:30:00,35.23,35.29,35.14,35.15,134728.0,27.8904,27.9379,27.8191,27.827,134728.0
2016-11-10 14:40:00,35.15,35.15,34.87,34.87,330646.0,27.827,27.827,27.6054,27.6054,330646.0
2016-11-10 14:50:00,34.88,34.95,34.75,34.81,259498.0,27.6133,27.6687,27.5104,27.5579,259498.0
2016-11-10 15:00:00,34.81,34.98,34.71,34.77,313490.0,27.5579,27.6925,27.4787,27.5262,313490.0
2016-11-10 15:10:00,34.76,34.78,34.65,34.66,250570.0,27.5183,27.5341,27.4312,27.4391,250570.0
2016-11-10 15:20:00,34.66,34.69,34.55,34.57,199369.0,27.4391,27.4629,27.352,27.3679,199369.0
2016-11-10 15:30:00,34.57,34.62,34.39,34.55,412602.0,27.3679,27.4075,27.2254,27.352,412602.0
2016-11-10 15:40:00,34.56,34.75,34.54,34.73,416886.0,27.36,27.5104,27.3441,27.4945,416886.0
2016-11-10 15:50:00,34.73,34.76,34.66,34.69,596083.0,27.4945,27.5183,27.4391,27.4629,596083.0
2016-11-11 09:30:00,34.38,34.56,33.98,33.98,386017.0,27.2175,27.36,26.9008,26.9008,386017.0
2016-11-11 09:40:00,33.98,34.05,33.42,33.6,441294.0,26.9008,26.9562,26.4575,26.6,441294.0
2016-11-11 09:50:00,33.59,33.8,33.18,33.22,336622.0,26.592,26.7583,26.2675,26.2991,336622.0
2016-11-11 10:00:00,33.22,33.56,33.05,33.19,542453.0,26.2991,26.5683,26.1645,26.2754,542453.0
2016-11-11 10:10:00,33.19,33.26,32.66,33.18,630604.0,26.2754,26.3308,25.8558,26.2675,630604.0
2016-11-11 10:20:00,33.18,33.4,33.06,33.18,472464.0,26.2675,26.4416,26.1725,26.2675,472464.0
2016-11-11 10:30:00,33.19,33.36,33.03,33.27,552145.0,26.2754,26.41,26.1487,26.3387,552145.0
2016-11-11 10:40:00,33.25,33.42,33.1,33.27,383561.0,26.3229,26.4575,26.2041,26.3387,383561.0
2016-11-11 10:50:00,33.27,33.31,32.96,32.97,223069.0,26.3387,26.3704,26.0933,26.1012,223069.0
2016-11-11 11:00:00,32.96,33.07,32.72,32.73,247128.0,26.0933,26.1804,25.9033,25.9112,247128.0
2016-11-11 11:10:00,32.73,32.79,32.4,32.41,439265.0,25.9112,25.9587,25.65,25.6579,439265.0
2016-11-11 11:20:00,32.4,32.58,32.21,32.36,424878.0,25.65,25.7925,25.4995,25.6183,424878.0
2016-11-11 11:30:00,32.36,32.69,32.36,32.58,407736.0,25.6183,25.8795,25.6183,25.7925,407736.0
2016-11-11 11:40:00,32.58,32.66,32.47,32.62,349915.0,25.7925,25.8558,25.7054,25.8241,349915.0
2016-11-11 11:50:00,32.63,32.78,32.47,32.62,383439.0,25.832,25.9508,25.7054,25.8241,383439.0
2016-11-11 12:00:00,32.62,32.78,32.33,32.34,514265.0,25.8241,25.9508,25.5945,25.6025,514265.0
2016-11-11 12:10:00,32.36,32.83,32.36,32.75,265713.0,25.6183,25.9904,25.6183,25.927,265713.0
2016-11-11 12:20:00,32.76,32.81,32.47,32.48,312213.0,25.935,25.9745,25.7054,25.7133,312213.0
2016-11-11 12:30:00,32.47,32.72,32.4,32.46,198019.0,25.7054,25.9033,25.65,25.6975,198019.0
2016-11-11 12:40:00,32.46,32.67,32.45,32.64,195691.0,25.6975,25.8637,25.6895,25.84,195691.0
2016-11-11 12:50:00,32.64,32.73,32.38,32.42,306532.0,25.84,25.9112,25.6341,25.6658,306532.0
2016-11-11 13:00:00,32.42,32.44,32.25,32.26,146514.0,25.6658,25.6816,25.5312,25.5391,146514.0
2016-11-11 13:10:00,32.26,32.36,32.14,32.28,217484.0,25.5391,25.6183,25.4441,25.555,217484.0
2016-11-11 13:20:00,32.27,32.28,31.98,32.16,281582.0,25.547,25.555,25.3175,25.46,281582.0
2016-11-11 13:30:00,32.17,32.25,31.95,32.13,382959.0,25.4679,25.5312,25.2937,25.4362,382959.0
2016-11-11 13:40:00,32.12,32.18,31.88,31.93,282426.0,25.4283,25.4758,25.2383,25.2779,282426.0
2016-11-11 13:50:00,31.94,32.0,31.83,31.84,158365.0,25.2858,25.3333,25.1987,25.2066,158365.0
2016-11-11 14:00:00,31.84,31.93,31.76,31.87,257269.0,25.2066,25.2779,25.1433,25.2304,257269.0
2016-11-11 14:10:00,31.87,32.08,31.85,32.01,233838.0,25.2304,25.3966,25.2145,25.3412,233838.0
2016-11-11 14:20:00,32.0,32.08,31.88,31.92,174325.0,25.3333,25.3966,25.2383,25.27,174325.0
2016-11-11 14:30:00,31.92,31.98,31.75,31.78,243816.0,25.27,25.3175,25.1354,25.1591,243816.0
2016-11-11 14:40:00,31.77,31.79,31.64,31.74,245668.0,25.1512,25.167,25.0483,25.1275,245668.0
2016-11-11 14:50:00,31.74,31.74,31.36,31.37,378475.0,25.1275,25.1275,24.8266,24.8345,378475.0
2016-11-11 15:00:00,31.37,31.6,31.36,31.47,288910.0,24.8345,25.0166,24.8266,24.9137,288910.0
2016-11-11 15:10:00,31.47,31.56,31.38,31.39,214215.0,24.9137,24.985,24.8425,24.8504,214215.0
2016-11-11 15:20:00,31.38,31.51,31.38,31.51,217192.0,24.8425,24.9454,24.8425,24.9454,217192.0
2016-11-11 15:30:00,31.51,31.59,31.47,31.52,324835.0,24.9454,25.0087,24.9137,24.9533,324835.0
2016-11-11 15:40:00,31.52,31.53,31.45,31.5,476483.0,24.9533,24.9612,24.8979,24.9375,476483.0
2016-11-11 15:50:00,31.51,31.67,31.5,31.57,1333831.0,24.9454,25.072,24.9375,24.9929,1333831.0
2016-11-14 09:30:00,31.24,31.32,30.45,30.91,648961.0,24.7316,24.795,24.1062,24.4704,648961.0
2016-11-14 09:40:00,30.91,31.02,30.47,30.49,809077.0,24.4704,24.5575,24.122,24.1379,809077.0
2016-11-14 09:50:00,30.48,30.71,30.39,30.55,487796.0,24.13,24.312,24.0587,24.1854,487796.0
2016-11-14 10:00:00,30.55,30.73,30.48,30.53,498943.0,24.1854,24.3279,24.13,24.1695,498943.0
2016-11-14 10:10:00,30.53,30.53,30.19,30.34,407596.0,24.1695,24.1695,23.9004,24.0191,407596.0
2016-11-14 10:20:00,30.34,30.66,30.31,30.41,444831.0,24.0191,24.2725,23.9954,24.0745,444831.0
2016-11-14 10:30:00,30.41,30.56,30.24,30.45,534314.0,24.0745,24.1933,23.94,24.1062,534314.0
2016-11-14 10:40:00,30.45,30.57,30.23,30.3,414634.0,24.1062,24.2012,23.932,23.9875,414634.0
2016-11-14 10:50:00,30.31,30.49,30.28,30.46,218324.0,23.9954,24.1379,23.9716,24.1141,218324.0
2016-11-14 11:00:00,30.46,30.86,30.46,30.79,212921.0,24.1141,24.4308,24.1141,24.3754,212921.0
2016-11-14 11:10:00,30.79,31.0,30.75,31.0,202917.0,24.3754,24.5416,24.3437,24.5416,202917.0
2016-11-14 11:20:00,31.0,31.34,30.98,31.34,204684.0,24.5416,24.8108,24.5258,24.8108,204684.0
2016-11-14 11:30:00,31.34,31.53,31.33,31.48,251694.0,24.8108,24.9612,24.8029,24.9216,251694.0
2016-11-14 11:40:00,31.5,32.06,31.49,31.76,388991.0,24.9375,25.3808,24.9295,25.1433,388991.0
2016-11-14 11:50:00,31.76,32.08,31.76,32.03,240064.0,25.1433,25.3966,25.1433,25.357,240064.0
2016-11-14 12:00:00,32.05,32.32,31.94,32.31,209786.0,25.3729,25.5866,25.2858,25.5787,209786.0
2016-11-14 12:10:00,32.31,32.46,32.14,32.23,248661.0,25.5787,25.6975,25.4441,25.5154,248661.0
2016-11-14 12:20:00,32.24,32.31,32.12,32.26,151529.0,25.5233,25.5787,25.4283,25.5391,151529.0
2016-11-14 12:30:00,32.26,32.7,32.24,32.69,261715.0,25.5391,25.8875,25.5233,25.8795,261715.0
2016-11-14 12:40:00,32.7,32.7,32.31,32.6,307122.0,25.8875,25.8875,25.5787,25.8083,307122.0
2016-11-14 12:50:00,32.6,32.76,32.38,32.68,301218.0,25.8083,25.935,25.6341,25.8716,301218.0
2016-11-14 13:00:00,32.67,32.68,32.42,32.49,260893.0,25.8637,25.8716,25.6658,25.7212,260893.0
2016-11-14 13:10:00,32.49,32.5,32.23,32.41,230609.0,25.7212,25.7291,25.5154,25.6579,230609.0
2016-11-14 13:20:00,32.41,32.5,32.14,32.18,115605.0,25.6579,25.7291,25.4441,25.4758,115605.0
2016-11-14 13:30:00,32.18,32.47,32.17,32.34,224628.0,25.4758,25.7054,25.4679,25.6025,224628.0
2016-11-14 13:40:00,32.34,32.38,32.25,32.32,131895.0,25.6025,25.6341,25.5312,25.5866,131895.0
2016-11-14 13:50:00,32.32,32.39,32.3,32.33,199072.0,25.5866,25.642,25.5708,25.5945,199072.0
2016-11-14 14:00:00,32.33,32.56,32.31,32.44,158796.0,25.5945,25.7766,25.5787,25.6816,158796.0
2016-11-14 14:10:00,32.44,32.7,32.36,32.68,170218.0,25.6816,25.8875,25.6183,25.8716,170218.0
2016-11-14 14:20:00,32.68,32.76,32.48,32.49,299283.0,25.8716,25.935,25.7133,25.7212,299283.0
2016-11-14 14:30:00,32.5,32.54,32.43,32.47,293884.0,25.7291,25.7608,25.6737,25.7054,293884.0
2016-11-14 14:40:00,32.46,32.74,32.45,32.63,284979.0,25.6975,25.9191,25.6895,25.832,284979.0
2016-11-14 14:50:00,32.64,32.71,32.54,32.55,230207.0,25.84,25.8954,25.7608,25.7687,230207.0
2016-11-14 15:00:00,32.55,32.61,32.5,32.53,210594.0,25.7687,25.8162,25.7291,25.7529,210594.0
2016-11-14 15:10:00,32.53,32.63,32.51,32.62,169125.0,25.7529,25.832,25.737,25.8241,169125.0
2016-11-14 15:20:00,32.62,32.74,32.58,32.7,293575.0,25.8241,25.9191,25.7925,25.8875,293575.0
2016-11-14 15:30:00,32.7,32.74,32.55,32.57,291829.0,25.8875,25.9191,25.7687,25.7845,291829.0
2016-11-14 15:40:00,32.57,32.64,32.56,32.61,394605.0,25.7845,25.84,25.7766,25.8162,394605.0
2016-11-14 15:50:00,32.61,32.63,32.54,32.59,815409.0,25.8162,25.832,25.7608,25.8004,815409.0
2016-11-15 09:30:00,32.36,32.93,32.25,32.81,296686.0,25.6183,26.0695,25.5312,25.9745,296686.0
2016-11-15 09:40:00,32.83,33.33,32.83,33.06,300181.0,25.9904,26.3862,25.9904,26.1725,300181.0
2016-11-15 09:50:00,33.04,33.34,32.96,33.13,279114.0,26.1566,26.3941,26.0933,26.2279,279114.0
2016-11-15 10:00:00,33.12,33.23,32.94,33.04,249294.0,26.22,26.307,26.0775,26.1566,249294.0
2016-11-15 10:10:00,33.06,33.44,33.06,33.38,367312.0,26.1725,26.4733,26.1725,26.4258,367312.0
2016-11-15 10:20:00,33.38,33.51,33.21,33.25,236302.0,26.4258,26.5287,26.2912,26.3229,236302.0
2016-11-15 10:30:00,33.25,33.3,33.09,33.2,257508.0,26.3229,26.3625,26.1962,26.2833,257508.0
2016-11-15 10:40:00,33.2,33.34,33.07,33.26,232959.0,26.2833,26.3941,26.1804,26.3308,232959.0
2016-11-15 10:50:00,33.27,33.37,33.05,33.26,206063.0,26.3387,26.4179,26.1645,26.3308,206063.0
2016-11-15 11:00:00,33.27,33.38,33.11,33.32,215965.0,26.3387,26.4258,26.212,26.3783,215965.0
2016-11-15 11:10:00,33.32,33.5,33.3,33.38,204338.0,26.3783,26.5208,26.3625,26.4258,204338.0
2016-11-15 11:20:00,33.38,33.45,33.32,33.4,183385.0,26.4258,26.4812,26.3783,26.4416,183385.0
2016-11-15 11:30:00,33.4,33.45,33.23,33.42,167446.0,26.4416,26.4812,26.307,26.4575,167446.0
2016-11-15 11:40:00,33.42,33.45,33.33,33.42,105306.0,26.4575,26.4812,26.3862,26.4575,105306.0
2016-11-15 11:50:00,33.41,33.5,33.27,33.28,181178.0,26.4495,26.5208,26.3387,26.3466,181178.0
2016-11-15 12:00:00,33.28,33.38,33.24,33.34,144275.0,26.3466,26.4258,26.315,26.3941,144275.0
2016-11-15 12:10:00,33.33,33.46,33.32,33.44,102308.0,26.3862,26.4891,26.3783,26.4733,102308.0
2016-11-15 12:20:00,33.44,33.45,33.34,33.37,87064.0,26.4733,26.4812,26.3941,26.4179,87064.0
2016-11-15 12:30:00,33.37,33.43,33.27,33.3,144162.0,26.4179,26.4654,26.3387,26.3625,144162.0
2016-11-15 12:40:00,33.29,33.41,33.2,33.4,242407.0,26.3545,26.4495,26.2833,26.4416,242407.0
2016-11-15 12:50:00,33.4,33.49,33.38,33.48,84308.0,26.4416,26.5129,26.4258,26.505,84308.0
2016-11-15 13:00:00,33.48,33.56,33.41,33.55,118562.0,26.505,26.5683,26.4495,26.5604,118562.0
2016-11-15 13:10:00,33.54,33.63,33.45,33.61,144329.0,26.5525,26.6237,26.4812,26.6079,144329.0
2016-11-15 13:20:00,33.61,33.61,33.34,33.46,162189.0,26.6079,26.6079,26.3941,26.4891,162189.0
2016-11-15 13:30:00,33.46,33.55,33.4,33.48,109188.0,26.4891,26.5604,26.4416,26.505,109188.0
2016-11-15 13:40:00,33.48,33.52,33.42,33.48,120514.0,26.505,26.5366,26.4575,26.505,120514.0
2016-11-15 13:50:00,33.48,33.49,33.26,33.41,167434.0,26.505,26.5129,26.3308,26.4495,167434.0
2016-11-15 14:00:00,33.41,33.5,33.34,33.37,132693.0,26.4495,26.5208,26.3941,26.4179,132693.0
2016-11-15 14:10:00,33.37,33.46,33.32,33.45,85198.0,26.4179,26.4891,26.3783,26.4812,85198.0
2016-11-15 14:20:00,33.46,33.48,33.38,33.42,135211.0,26.4891,26.505,26.4258,26.4575,135211.0
2016-11-15 14:30:00,33.41,33.6,33.39,33.58,208535.0,26.4495,26.6,26.4337,26.5841,208535.0
2016-11-15 14:40:00,33.59,33.63,33.55,33.59,125325.0,26.592,26.6237,26.5604,26.592,125325.0
2016-11-15 14:50:00,33.59,33.69,33.5,33.51,185033.0,26.592,26.6712,26.5208,26.5287,185033.0
2016-11-15 15:00:00,33.51,33.55,33.44,33.5,141131.0,26.5287,26.5604,26.4733,26.5208,141131.0
2016-11-15 15:10:00,33.51,33.52,33.43,33.5,112827.0,26.5287,26.5366,26.4654,26.5208,112827.0
2016-11-15 15:20:00,33.5,33.55,33.49,33.55,104262.0,26.5208,26.5604,26.5129,26.5604,104262.0
2016-11-15 15:30:00,33.55,33.71,33.54,33.7,240478.0,26.5604,26.687,26.5525,26.6791,240478.0
2016-11-15 15:40:00,33.7,33.91,33.67,33.87,345888.0,26.6791,26.8454,26.6554,26.8137,345888.0
2016-11-15 15:50:00,33.87,34.03,33.86,33.91,655282.0,26.8137,26.9404,26.8058,26.8454,655282.0
2016-11-16 09:30:00,33.82,33.89,33.54,33.61,223306.0,26.7741,26.8295,26.5525,26.6079,223306.0
2016-11-16 09:40:00,33.61,33.7,33.47,33.69,230770.0,26.6079,26.6791,26.497,26.6712,230770.0
2016-11-16 09:50:00,33.69,33.69,33.41,33.5,178301.0,26.6712,26.6712,26.4495,26.5208,178301.0
2016-11-16 10:00:00,33.5,33.71,33.36,33.38,381533.0,26.5208,26.687,26.41,26.4258,381533.0
2016-11-16 10:10:00,33.39,33.61,33.29,33.37,155442.0,26.4337,26.6079,26.3545,26.4179,155442.0
2016-11-16 10:20:00,33.37,33.48,33.29,33.39,183975.0,26.4179,26.505,26.3545,26.4337,183975.0
2016-11-16 10:30:00,33.36,33.54,33.36,33.47,149874.0,26.41,26.5525,26.41,26.497,149874.0
2016-11-16 10:40:00,33.47,33.49,33.32,33.46,136602.0,26.497,26.5129,26.3783,26.4891,136602.0
2016-11-16 10:50:00,33.46,33.51,33.4,33.41,89936.0,26.4891,26.5287,26.4416,26.4495,89936.0
2016-11-16 11:00:00,33.42,33.45,33.14,33.17,150940.0,26.4575,26.4812,26.2358,26.2595,150940.0
2016-11-16 11:10:00,33.18,33.34,33.14,33.18,221731.0,26.2675,26.3941,26.2358,26.2675,221731.0
2016-11-16 11:20:00,33.18,33.29,33.11,33.16,98597.0,26.2675,26.3545,26.212,26.2516,98597.0
2016-11-16 11:30:00,33.16,33.2,33.1,33.11,134293.0,26.2516,26.2833,26.2041,26.212,134293.0
2016-11-16 11:40:00,33.11,33.26,33.07,33.26,137743.0,26.212,26.3308,26.1804,26.3308,137743.0
2016-11-16 11:50:00,33.25,33.42,33.25,33.34,171946.0,26.3229,26.4575,26.3229,26.3941,171946.0
2016-11-16 12:00:00,33.33,33.39,33.22,33.27,131822.0,26.3862,26.4337,26.2991,26.3387,131822.0
2016-11-16 12:10:00,33.27,33.31,33.12,33.21,57491.0,26.3387,26.3704,26.22,26.2912,57491.0
2016-11-16 12:20:00,33.21,33.22,33.09,33.16,58788.0,26.2912,26.2991,26.1962,26.2516,58788.0
2016-11-16 12:30:00,33.16,33.25,33.15,33.22,67819.0,26.2516,26.3229,26.2437,26.2991,67819.0
2016-11-16 12:40:00,33.23,33.34,33.2,33.21,114587.0,26.307,26.3941,26.2833,26.2912,114587.0
2016-11-16 12:50:00,33.21,33.3,33.14,33.14,54052.0,26.2912,26.3625,26.2358,26.2358,54052.0
2016-11-16 13:00:00,33.14,33.22,33.05,33.2,88917.0,26.2358,26.2991,26.1645,26.2833,88917.0
2016-11-16 13:10:00,33.19,33.27,33.1,33.19,51062.0,26.2754,26.3387,26.2041,26.2754,51062.0
2016-11-16 13:20:00,33.19,33.22,33.18,33.18,68459.0,26.2754,26.2991,26.2675,26.2675,68459.0
2016-11-16 13:30:00,33.18,33.25,33.15,33.17,70113.0,26.2675,26.3229,26.2437,26.2595,70113.0
2016-11-16 13:40:00,33.16,33.32,33.15,33.27,109265.0,26.2516,26.3783,26.2437,26.3387,109265.0
2016-11-16 13:50:00,33.29,33.32,33.19,33.21,79793.0,26.3545,26.3783,26.2754,26.2912,79793.0
2016-11-16 14:00:00,33.21,33.3,33.19,33.28,80631.0,26.2912,26.3625,26.2754,26.3466,80631.0
2016-11-16 14:10:00,33.28,33.29,33.21,33.27,68921.0,26.3466,26.3545,26.2912,26.3387,68921.0
2016-11-16 14:20:00,33.27,33.34,33.26,33.31,90730.0,26.3387,26.3941,26.3308,26.3704,90730.0
2016-11-16 14:30:00,33.31,33.43,33.28,33.42,89438.0,26.3704,26.4654,26.3466,26.4575,89438.0
2016-11-16 14:40:00,33.42,33.59,33.41,33.56,108973.0,26.4575,26.592,26.4495,26.5683,108973.0
2016-11-16 14:50:00,33.56,33.6,33.45,33.5,122421.0,26.5683,26.6,26.4812,26.5208,122421.0
2016-11-16 15:00:00,33.5,33.6,33.45,33.57,101868.0,26.5208,26.6,26.4812,26.5762,101868.0
2016-11-16 15:10:00,33.57,33.65,33.54,33.62,99229.0,26.5762,26.6395,26.5525,26.6158,99229.0
2016-11-16 15:20:00,33.62,33.64,33.56,33.57,104981.0,26.6158,26.6316,26.5683,26.5762,104981.0
2016-11-16 15:30:00,33.58,33.74,33.56,33.73,144583.0,26.5841,26.7108,26.5683,26.7029,144583.0
2016-11-16 15:40:00,33.74,33.79,33.66,33.66,218326.0,26.7108,26.7504,26.6475,26.6475,218326.0
2016-11-16 15:50:00,33.66,33.78,33.63,33.76,442621.0,26.6475,26.7425,26.6237,26.7266,442621.0
2016-11-17 09:30:00,33.89,34.16,33.84,33.99,178215.0,26.8295,27.0433,26.79,26.9087,178215.0
2016-11-17 09:40:00,33.98,34.16,33.89,33.91,170751.0,26.9008,27.0433,26.8295,26.8454,170751.0
2016-11-17 09:50:00,33.91,34.06,33.85,33.98,171661.0,26.8454,26.9641,26.7979,26.9008,171661.0
2016-11-17 10:00:00,33.97,34.17,33.92,34.16,229323.0,26.8929,27.0512,26.8533,27.0433,229323.0
2016-11-17 10:10:00,34.17,34.27,33.66,33.68,137508.0,27.0512,27.1304,26.6475,26.6633,137508.0
2016-11-17 10:20:00,33.68,33.83,33.62,33.75,104971.0,26.6633,26.782,26.6158,26.7187,104971.0
2016-11-17 10:30:00,33.74,33.74,33.5,33.52,126767.0,26.7108,26.7108,26.5208,26.5366,126767.0
2016-11-17 10:40:00,33.52,33.65,33.45,33.52,155363.0,26.5366,26.6395,26.4812,26.5366,155363.0
2016-11-17 10:50:00,33.51,33.79,33.5,33.69,128483.0,26.5287,26.7504,26.5208,26.6712,128483.0
2016-11-17 11:00:00,33.69,33.86,33.69,33.7,136621.0,26.6712,26.8058,26.6712,26.6791,136621.0
2016-11-17 11:10:00,33.71,33.76,33.51,33.75,150450.0,26.687,26.7266,26.5287,26.7187,150450.0
2016-11-17 11:20:00,33.75,33.8,33.64,33.7,163675.0,26.7187,26.7583,26.6316,26.6791,163675.0
2016-11-17 11:30:00,33.7,33.7,33.54,33.63,176230.0,26.6791,26.6791,26.5525,26.6237,176230.0
2016-11-17 11:40:00,33.62,33.66,33.48,33.57,169653.0,26.6158,26.6475,26.505,26.5762,169653.0
2016-11-17 11:50:00,33.56,33.56,33.42,33.42,131277.0,26.5683,26.5683,26.4575,26.4575,131277.0
2016-11-17 12:00:00,33.43,33.51,33.38,33.44,109000.0,26.4654,26.5287,26.4258,26.4733,109000.0
2016-11-17 12:10:00,33.44,33.46,33.34,33.36,118616.0,26.4733,26.4891,26.3941,26.41,118616.0
2016-11-17 12:20:00,33.35,33.45,33.34,33.42,79044.0,26.402,26.4812,26.3941,26.4575,79044.0
2016-11-17 12:30:00,33.42,33.45,33.3,33.32,109378.0,26.4575,26.4812,26.3625,26.3783,109378.0
2016-11-17 12:40:00,33.31,33.32,32.95,33.11,252463.0,26.3704,26.3783,26.0854,26.212,252463.0
2016-11-17 12:50:00,33.1,33.1,32.79,32.88,180776.0,26.2041,26.2041,25.9587,26.03,180776.0
2016-11-17 13:00:00,32.87,32.89,32.51,32.57,218402.0,26.022,26.0379,25.737,25.7845,218402.0
2016-11-17 13:10:00,32.57,32.81,32.57,32.73,179833.0,25.7845,25.9745,25.7845,25.9112,179833.0
2016-11-17 13:20:00,32.73,32.85,32.64,32.81,130343.0,25.9112,26.0062,25.84,25.9745,130343.0
2016-11-17 13:30:00,32.8,32.83,32.65,32.66,95002.0,25.9666,25.9904,25.8479,25.8558,95002.0
2016-11-17 13:40:00,32.66,32.69,32.6,32.64,113101.0,25.8558,25.8795,25.8083,25.84,113101.0
2016-11-17 13:50:00,32.65,32.77,32.51,32.54,162059.0,25.8479,25.9429,25.737,25.7608,162059.0
2016-11-17 14:00:00,32.53,32.62,32.42,32.57,201878.0,25.7529,25.8241,25.6658,25.7845,201878.0
2016-11-17 14:10:00,32.57,32.7,32.51,32.59,160127.0,25.7845,25.8875,25.737,25.8004,160127.0
2016-11-17 14:20:00,32.6,32.77,32.52,32.64,183326.0,25.8083,25.9429,25.745,25.84,183326.0
2016-11-17 14:30:00,32.64,32.8,32.64,32.72,151088.0,25.84,25.9666,25.84,25.9033,151088.0
2016-11-17 14:40:00,32.73,32.75,32.46,32.51,187225.0,25.9112,25.927,25.6975,25.737,187225.0
2016-11-17 14:50:00,32.51,32.59,32.43,32.53,163276.0,25.737,25.8004,25.6737,25.7529,163276.0
2016-11-17 15:00:00,32.52,32.53,32.37,32.4,149478.0,25.745,25.7529,25.6262,25.65,149478.0
2016-11-17 15:10:00,32.39,32.4,32.17,32.35,304043.0,25.642,25.65,25.4679,25.6104,304043.0
2016-11-17 15:20:00,32.36,32.4,32.19,32.4,213848.0,25.6183,25.65,25.4837,25.65,213848.0
2016-11-17 15:30:00,32.4,32.4,32.32,32.36,245051.0,25.65,25.65,25.5866,25.6183,245051.0
2016-11-17 15:40:00,32.36,32.56,32.36,32.55,347596.0,25.6183,25.7766,25.6183,25.7687,347596.0
2016-11-17 15:50:00,32.56,32.7,32.48,32.7,681829.0,25.7766,25.8875,25.7133,25.8875,681829.0
2016-11-18 09:30:00,32.51,33.34,32.4,33.32,522391.0,25.737,26.3941,25.65,26.3783,522391.0
2016-11-18 09:40:00,33.31,33.33,33.0,33.1,237019.0,26.3704,26.3862,26.125,26.2041,237019.0
2016-11-18 09:50:00,33.09,33.23,32.85,32.89,272190.0,26.1962,26.307,26.0062,26.0379,272190.0
2016-11-18 10:00:00,32.89,33.04,32.79,32.82,381744.0,26.0379,26.1566,25.9587,25.9825,381744.0
2016-11-18 10:10:00,32.81,32.91,32.66,32.87,248348.0,25.9745,26.0537,25.8558,26.022,248348.0
2016-11-18 10:20:00,32.87,32.97,32.74,32.79,181526.0,26.022,26.1012,25.9191,25.9587,181526.0
2016-11-18 10:30:00,32.79,32.8,32.5,32.62,293367.0,25.9587,25.9666,25.7291,25.8241,293367.0
2016-11-18 10:40:00,32.63,32.72,32.45,32.47,164386.0,25.832,25.9033,25.6895,25.7054,164386.0
2016-11-18 10:50:00,32.45,32.55,32.39,32.47,179443.0,25.6895,25.7687,25.642,25.7054,179443.0
2016-11-18 11:00:00,32.48,32.54,32.35,32.51,210425.0,25.7133,25.7608,25.6104,25.737,210425.0
2016-11-18 11:10:00,32.51,32.58,32.43,32.48,150428.0,25.737,25.7925,25.6737,25.7133,150428.0
2016-11-18 11:20:00,32.47,32.54,32.42,32.51,132258.0,25.7054,25.7608,25.6658,25.737,132258.0
2016-11-18 11:30:00,32.5,32.66,32.48,32.55,150681.0,25.7291,25.8558,25.7133,25.7687,150681.0
2016-11-18 11:40:00,32.54,32.56,32.42,32.46,137224.0,25.7608,25.7766,25.6658,25.6975,137224.0
2016-11-18 11:50:00,32.47,32.6,32.42,32.49,167628.0,25.7054,25.8083,25.6658,25.7212,167628.0
2016-11-18 12:00:00,32.49,32.49,32.35,32.41,114218.0,25.7212,25.7212,25.6104,25.6579,114218.0
2016-11-18 12:10:00,32.41,32.41,32.25,32.32,146219.0,25.6579,25.6579,25.5312,25.5866,146219.0
2016-11-18 12:20:00,32.32,32.46,32.31,32.42,86344.0,25.5866,25.6975,25.5787,25.6658,86344.0
2016-11-18 12:30:00,32.42,32.52,32.41,32.44,97184.0,25.6658,25.745,25.6579,25.6816,97184.0
2016-11-18 12:40:00,32.44,32.47,32.31,32.36,93567.0,25.6816,25.7054,25.5787,25.6183,93567.0
2016-11-18 12:50:00,32.36,32.44,32.34,32.42,91368.0,25.6183,25.6816,25.6025,25.6658,91368.0
2016-11-18 13:00:00,32.42,32.46,32.4,32.42,102207.0,25.6658,25.6975,25.65,25.6658,102207.0
2016-11-18 13:10:00,32.42,32.47,32.35,32.45,97712.0,25.6658,25.7054,25.6104,25.6895,97712.0
2016-11-18 13:20:00,32.46,32.53,32.43,32.48,86493.0,25.6975,25.7529,25.6737,25.7133,86493.0
2016-11-18 13:30:00,32.47,32.52,32.4,32.41,74342.0,25.7054,25.745,25.65,25.6579,74342.0
2016-11-18 13:40:00,32.41,32.55,32.4,32.51,105412.0,25.6579,25.7687,25.65,25.737,105412.0
2016-11-18 13:50:00,32.52,32.61,32.5,32.51,93018.0,25.745,25.8162,25.7291,25.737,93018.0
2016-11-18 14:00:00,32.52,32.54,32.44,32.51,75623.0,25.745,25.7608,25.6816,25.737,75623.0
2016-11-18 14:10:00,32.51,32.54,32.46,32.52,74100.0,25.737,25.7608,25.6975,25.745,74100.0
2016-11-18 14:20:00,32.52,32.57,32.49,32.57,86404.0,25.745,25.7845,25.7212,25.7845,86404.0
2016-11-18 14:30:00,32.56,32.57,32.48,32.49,77399.0,25.7766,25.7845,25.7133,25.7212,77399.0
2016-11-18 14:40:00,32.48,32.53,32.46,32.52,78436.0,25.7133,25.7529,25.6975,25.745,78436.0
2016-11-18 14:50:00,32.51,32.61,32.5,32.59,176710.0,25.737,25.8162,25.7291,25.8004,176710.0
2016-11-18 15:00:00,32.6,32.67,32.59,32.66,106322.0,25.8083,25.8637,25.8004,25.8558,106322.0
2016-11-18 15:10:00,32.66,32.68,32.57,32.66,233362.0,25.8558,25.8716,25.7845,25.8558,233362.0
2016-11-18 15:20:00,32.66,32.71,32.61,32.64,232883.0,25.8558,25.8954,25.8162,25.84,232883.0
2016-11-18 15:30:00,32.64,32.69,32.6,32.68,244772.0,25.84,25.8795,25.8083,25.8716,244772.0
2016-11-18 15:40:00,32.68,32.73,32.59,32.71,260415.0,25.8716,25.9112,25.8004,25.8954,260415.0
2016-11-18 15:50:00,32.7,32.8,32.66,32.69,687280.0,25.8875,25.9666,25.8558,25.8795,687280.0
2016-11-21 09:30:00,33.11,33.29,32.78,32.79,216932.0,26.212,26.3545,25.9508,25.9587,216932.0
2016-11-21 09:40:00,32.77,33.04,32.75,32.99,246628.0,25.9429,26.1566,25.927,26.117,246628.0
2016-11-21 09:50:00,33.0,33.02,32.81,32.91,298494.0,26.125,26.1408,25.9745,26.0537,298494.0
2016-11-21 10:00:00,32.91,33.11,32.89,33.02,160257.0,26.0537,26.212,26.0379,26.1408,160257.0
2016-11-21 10:10:00,33.01,33.13,32.96,33.04,218365.0,26.1329,26.2279,26.0933,26.1566,218365.0
2016-11-21 10:20:00,33.04,33.15,32.97,33.14,152872.0,26.1566,26.2437,26.1012,26.2358,152872.0
2016-11-21 10:30:00,33.14,33.26,33.09,33.2,218864.0,26.2358,26.3308,26.1962,26.2833,218864.0
2016-11-21 10:40:00,33.2,33.4,33.2,33.35,183503.0,26.2833,26.4416,26.2833,26.402,183503.0
2016-11-21 10:50:00,33.36,33.39,33.2,33.2,175979.0,26.41,26.4337,26.2833,26.2833,175979.0
2016-11-21 11:00:00,33.2,33.41,33.18,33.35,143329.0,26.2833,26.4495,26.2675,26.402,143329.0
2016-11-21 11:10:00,33.34,33.37,33.21,33.24,84460.0,26.3941,26.4179,26.2912,26.315,84460.0
2016-11-21 11:20:00,33.23,33.25,33.03,33.12,100890.0,26.307,26.3229,26.1487,26.22,100890.0
2016-11-21 11:30:00,33.12,33.13,32.97,33.05,109764.0,26.22,26.2279,26.1012,26.1645,109764.0
2016-11-21 11:40:00,33.05,33.05,32.9,32.94,148846.0,26.1645,26.1645,26.0458,26.0775,148846.0
2016-11-21 11:50:00,32.94,33.06,32.93,33.05,92006.0,26.0775,26.1725,26.0695,26.1645,92006.0
2016-11-21 12:00:00,33.05,33.26,33.05,33.17,104503.0,26.1645,26.3308,26.1645,26.2595,104503.0
2016-11-21 12:10:00,33.18,33.36,33.17,33.35,90250.0,26.2675,26.41,26.2595,26.402,90250.0
2016-11-21 12:20:00,33.35,33.37,33.28,33.29,59546.0,26.402,26.4179,26.3466,26.3545,59546.0
2016-11-21 12:30:00,33.3,33.31,33.11,33.14,88640.0,26.3625,26.3704,26.212,26.2358,88640.0
2016-11-21 12:40:00,33.14,33.15,33.07,33.12,65345.0,26.2358,26.2437,26.1804,26.22,65345.0
2016-11-21 12:50:00,33.1,33.28,33.1,33.18,58618.0,26.2041,26.3466,26.2041,26.2675,58618.0
2016-11-21 13:00:00,33.18,33.24,33.15,33.23,50693.0,26.2675,26.315,26.2437,26.307,50693.0
2016-11-21 13:10:00,33.23,33.25,33.13,33.13,44955.0,26.307,26.3229,26.2279,26.2279,44955.0
2016-11-21 13:20:00,33.12,33.16,32.99,33.01,75419.0,26.22,26.2516,26.117,26.1329,75419.0
2016-11-21 13:30:00,33.01,33.02,32.92,32.94,200799.0,26.1329,26.1408,26.0616,26.0775,200799.0
2016-11-21 13:40:00,32.93,32.98,32.89,32.89,92788.0,26.0695,26.1091,26.0379,26.0379,92788.0
2016-11-21 13:50:00,32.9,33.01,32.89,32.98,95991.0,26.0458,26.1329,26.0379,26.1091,95991.0
2016-11-21 14:00:00,32.97,33.01,32.93,32.97,70153.0,26.1012,26.1329,26.0695,26.1012,70153.0
2016-11-21 14:10:00,32.97,33.05,32.95,33.0,83512.0,26.1012,26.1645,26.0854,26.125,83512.0
2016-11-21 14:20:00,32.99,33.03,32.96,32.96,48414.0,26.117,26.1487,26.0933,26.0933,48414.0
2016-11-21 14:30:00,32.96,32.97,32.89,32.93,58410.0,26.0933,26.1012,26.0379,26.0695,58410.0
2016-11-21 14:40:00,32.93,32.98,32.88,32.98,69832.0,26.0695,26.1091,26.03,26.1091,69832.0
2016-11-21 14:50:00,32.98,33.08,32.97,33.05,56606.0,26.1091,26.1883,26.1012,26.1645,56606.0
2016-11-21 15:00:00,33.05,33.11,33.02,33.03,72917.0,26.1645,26.212,26.1408,26.1487,72917.0
2016-11-21 15:10:00,33.03,33.08,33.01,33.04,92809.0,26.1487,26.1883,26.1329,26.1566,92809.0
2016-11-21 15:20:00,33.04,33.07,33.01,33.04,73541.0,26.1566,26.1804,26.1329,26.1566,73541.0
2016-11-21 15:30:00,33.04,33.05,32.98,32.98,137766.0,26.1566,26.1645,26.1091,26.1091,137766.0
2016-11-21 15:40:00,32.98,33.06,32.96,33.03,199724.0,26.1091,26.1725,26.0933,26.1487,199724.0
2016-11-21 15:50:00,33.03,33.08,33.01,33.07,367882.0,26.1487,26.1883,26.1329,26.1804,367882.0
2016-11-22 09:30:00,33.37,33.39,32.94,33.0,302296.0,26.4179,26.4337,26.0775,26.125,302296.0
2016-11-22 09:40:00,33.01,33.04,32.88,32.99,180631.0,26.1329,26.1566,26.03,26.117,180631.0
2016-11-22 09:50:00,32.99,33.01,32.73,32.74,190204.0,26.117,26.1329,25.9112,25.9191,190204.0
2016-11-22 10:00:00,32.75,32.79,32.61,32.64,146983.0,25.927,25.9587,25.8162,25.84,146983.0
2016-11-22 10:10:00,32.64,32.74,32.42,32.45,164234.0,25.84,25.9191,25.6658,25.6895,164234.0
2016-11-22 10:20:00,32.44,32.46,32.24,32.27,319085.0,25.6816,25.6975,25.5233,25.547,319085.0
2016-11-22 10:30:00,32.26,32.36,32.16,32.35,298315.0,25.5391,25.6183,25.46,25.6104,298315.0
2016-11-22 10:40:00,32.35,32.37,32.12,32.31,289068.0,25.6104,25.6262,25.4283,25.5787,289068.0
2016-11-22 10:50:00,32.3,32.35,32.2,32.24,132874.0,25.5708,25.6104,25.4916,25.5233,132874.0
2016-11-22 11:00:00,32.25,32.39,32.24,32.36,112770.0,25.5312,25.642,25.5233,25.6183,112770.0
2016-11-22 11:10:00,32.36,32.57,32.34,32.56,182111.0,25.6183,25.7845,25.6025,25.7766,182111.0
2016-11-22 11:20:00,32.55,32.56,32.25,32.32,219925.0,25.7687,25.7766,25.5312,25.5866,219925.0
2016-11-22 11:30:00,32.31,32.62,32.31,32.54,219847.0,25.5787,25.8241,25.5787,25.7608,219847.0
2016-11-22 11:40:00,32.54,32.58,32.3,32.3,191827.0,25.7608,25.7925,25.5708,25.5708,191827.0
2016-11-22 11:50:00,32.31,32.46,32.26,32.45,230001.0,25.5787,25.6975,25.5391,25.6895,230001.0
2016-11-22 12:00:00,32.45,32.67,32.37,32.65,152384.0,25.6895,25.8637,25.6262,25.8479,152384.0
2016-11-22 12:10:00,32.64,32.77,32.56,32.77,134485.0,25.84,25.9429,25.7766,25.9429,134485.0
2016-11-22 12:20:00,32.77,32.81,32.67,32.71,102037.0,25.9429,25.9745,25.8637,25.8954,102037.0
2016-11-22 12:30:00,32.72,32.78,32.64,32.67,79015.0,25.9033,25.9508,25.84,25.8637,79015.0
2016-11-22 12:40:00,32.68,32.81,32.61,32.81,128858.0,25.8716,25.9745,25.8162,25.9745,128858.0
2016-11-22 12:50:00,32.82,32.84,32.62,32.68,68788.0,25.9825,25.9983,25.8241,25.8716,68788.0
2016-11-22 13:00:00,32.68,32.81,32.67,32.8,57796.0,25.8716,25.9745,25.8637,25.9666,57796.0
2016-11-22 13:10:00,32.8,32.92,32.78,32.86,112890.0,25.9666,26.0616,25.9508,26.0141,112890.0
2016-11-22 13:20:00,32.84,32.86,32.74,32.76,76323.0,25.9983,26.0141,25.9191,25.935,76323.0
2016-11-22 13:30:00,32.76,32.87,32.72,32.87,156510.0,25.935,26.022,25.9033,26.022,156510.0
2016-11-22 13:40:00,32.87,32.87,32.77,32.82,76344.0,26.022,26.022,25.9429,25.9825,76344.0
2016-11-22 13:50:00,32.81,32.87,32.79,32.83,97158.0,25.9745,26.022,25.9587,25.9904,97158.0
2016-11-22 14:00:00,32.82,32.83,32.78,32.8,94876.0,25.9825,25.9904,25.9508,25.9666,94876.0
2016-11-22 14:10:00,32.8,32.84,32.78,32.81,87947.0,25.9666,25.9983,25.9508,25.9745,87947.0
2016-11-22 14:20:00,32.81,32.82,32.66,32.69,255258.0,25.9745,25.9825,25.8558,25.8795,255258.0
2016-11-22 14:30:00,32.7,32.76,32.68,32.71,226419.0,25.8875,25.935,25.8716,25.8954,226419.0
2016-11-22 14:40:00,32.7,32.71,32.57,32.64,103889.0,25.8875,25.8954,25.7845,25.84,103889.0
2016-11-22 14:50:00,32.65,32.74,32.62,32.7,125312.0,25.8479,25.9191,25.8241,25.8875,125312.0
2016-11-22 15:00:00,32.7,32.74,32.66,32.72,72312.0,25.8875,25.9191,25.8558,25.9033,72312.0
2016-11-22 15:10:00,32.72,32.79,32.71,32.76,89942.0,25.9033,25.9587,25.8954,25.935,89942.0
2016-11-22 15:20:00,32.75,32.9,32.74,32.87,160291.0,25.927,26.0458,25.9191,26.022,160291.0
2016-11-22 15:30:00,32.88,32.98,32.85,32.98,163707.0,26.03,26.1091,26.0062,26.1091,163707.0
2016-11-22 15:40:00,32.97,33.25,32.93,33.22,330292.0,26.1012,26.3229,26.0695,26.2991,330292.0
2016-11-22 15:50:00,33.23,33.24,33.14,33.2,541175.0,26.307,26.315,26.2358,26.2833,541175.0
2016-11-23 09:30:00,31.68,31.94,31.5,31.52,407226.0,25.08,25.2858,24.9375,24.9533,407226.0
2016-11-23 09:40:00,31.52,31.78,31.43,31.77,259839.0,24.9533,25.1591,24.882,25.1512,259839.0
2016-11-23 09:50:00,31.76,31.87,31.41,31.42,360558.0,25.1433,25.2304,24.8662,24.8741,360558.0
2016-11-23 10:00:00,31.42,31.71,31.31,31.31,310704.0,24.8741,25.1037,24.787,24.787,310704.0
2016-11-23 10:10:00,31.32,31.39,31.07,31.17,330261.0,24.795,24.8504,24.597,24.6762,330261.0
2016-11-23 10:20:00,31.17,31.19,31.03,31.08,339679.0,24.6762,24.692,24.5654,24.605,339679.0
2016-11-23 10:30:00,31.08,31.08,30.82,30.94,356402.0,24.605,24.605,24.3991,24.4941,356402.0
2016-11-23 10:40:00,30.93,31.04,30.86,30.94,384439.0,24.4862,24.5733,24.4308,24.4941,384439.0
2016-11-23 10:50:00,30.94,31.15,30.9,31.1,308984.0,24.4941,24.6604,24.4625,24.6208,308984.0
2016-11-23 11:00:00,31.09,31.32,31.05,31.29,415209.0,24.6129,24.795,24.5812,24.7712,415209.0
2016-11-23 11:10:00,31.28,31.46,31.27,31.37,221784.0,24.7633,24.9058,24.7554,24.8345,221784.0
2016-11-23 11:20:00,31.37,31.48,31.29,31.38,153022.0,24.8345,24.9216,24.7712,24.8425,153022.0
2016-11-23 11:30:00,31.38,31.62,31.34,31.6,154508.0,24.8425,25.0325,24.8108,25.0166,154508.0
2016-11-23 11:40:00,31.6,31.6,31.32,31.35,110254.0,25.0166,25.0166,24.795,24.8187,110254.0
2016-11-23 11:50:00,31.36,31.44,31.29,31.29,140070.0,24.8266,24.89,24.7712,24.7712,140070.0
2016-11-23 12:00:00,31.3,31.41,31.29,31.35,104718.0,24.7791,24.8662,24.7712,24.8187,104718.0
2016-11-23 12:10:00,31.34,31.35,31.21,31.32,110437.0,24.8108,24.8187,24.7079,24.795,110437.0
2016-11-23 12:20:00,31.33,31.52,31.33,31.51,153923.0,24.8029,24.9533,24.8029,24.9454,153923.0
2016-11-23 12:30:00,31.51,31.56,31.43,31.44,124757.0,24.9454,24.985,24.882,24.89,124757.0
2016-11-23 12:40:00,31.44,31.6,31.41,31.57,152864.0,24.89,25.0166,24.8662,24.9929,152864.0
2016-11-23 12:50:00,31.56,31.59,31.49,31.52,103488.0,24.985,25.0087,24.9295,24.9533,103488.0
2016-11-23 13:00:00,31.52,31.52,31.45,31.47,79846.0,24.9533,24.9533,24.8979,24.9137,79846.0
2016-11-23 13:10:00,31.48,31.52,31.25,31.31,102049.0,24.9216,24.9533,24.7395,24.787,102049.0
2016-11-23 13:20:00,31.3,31.38,31.26,31.33,101289.0,24.7791,24.8425,24.7475,24.8029,101289.0
2016-11-23 13:30:00,31.34,31.48,31.32,31.46,118610.0,24.8108,24.9216,24.795,24.9058,118610.0
2016-11-23 13:40:00,31.45,31.49,31.31,31.35,75170.0,24.8979,24.9295,24.787,24.8187,75170.0
2016-11-23 13:50:00,31.35,31.43,31.33,31.43,65328.0,24.8187,24.882,24.8029,24.882,65328.0
2016-11-23 14:00:00,31.42,31.56,31.34,31.49,172804.0,24.8741,24.985,24.8108,24.9295,172804.0
2016-11-23 14:10:00,31.48,31.53,31.35,31.41,143619.0,24.9216,24.9612,24.8187,24.8662,143619.0
2016-11-23 14:20:00,31.41,31.53,31.4,31.46,124444.0,24.8662,24.9612,24.8583,24.9058,124444.0
2016-11-23 14:30:00,31.47,31.56,31.46,31.47,102025.0,24.9137,24.985,24.9058,24.9137,102025.0
2016-11-23 14:40:00,31.46,31.52,31.44,31.47,88442.0,24.9058,24.9533,24.89,24.9137,88442.0
2016-11-23 14:50:00,31.48,31.5,31.37,31.37,131354.0,24.9216,24.9375,24.8345,24.8345,131354.0
2016-11-23 15:00:00,31.37,31.38,31.28,31.35,159566.0,24.8345,24.8425,24.7633,24.8187,159566.0
2016-11-23 15:10:00,31.36,31.42,31.35,31.35,103080.0,24.8266,24.8741,24.8187,24.8187,103080.0
2016-11-23 15:20:00,31.35,31.42,31.31,31.4,204466.0,24.8187,24.8741,24.787,24.8583,204466.0
2016-11-23 15:30:00,31.4,31.5,31.39,31.45,420819.0,24.8583,24.9375,24.8504,24.8979,420819.0
2016-11-23 15:40:00,31.45,31.56,31.43,31.48,363901.0,24.8979,24.985,24.882,24.9216,363901.0
2016-11-23 15:50:00,31.48,31.53,31.43,31.5,547844.0,24.9216,24.9612,24.882,24.9375,547844.0
2016-11-25 09:30:00,31.72,31.9,31.56,31.87,221278.0,25.1116,25.2541,24.985,25.2304,221278.0
2016-11-25 09:40:00,31.89,32.15,31.85,31.92,178698.0,25.2462,25.452,25.2145,25.27,178698.0
2016-11-25 09:50:00,31.91,31.96,31.67,31.86,150610.0,25.262,25.3016,25.072,25.2225,150610.0
2016-11-25 10:00:00,31.85,31.99,31.78,31.98,157078.0,25.2145,25.3254,25.1591,25.3175,157078.0
2016-11-25 10:10:00,31.98,32.05,31.82,31.83,142966.0,25.3175,25.3729,25.1908,25.1987,142966.0
2016-11-25 10:20:00,31.84,31.98,31.8,31.93,114126.0,25.2066,25.3175,25.175,25.2779,114126.0
2016-11-25 10:30:00,31.93,31.99,31.86,31.87,137482.0,25.2779,25.3254,25.2225,25.2304,137482.0
2016-11-25 10:40:00,31.87,31.88,31.75,31.81,199615.0,25.2304,25.2383,25.1354,25.1829,199615.0
2016-11-25 10:50:00,31.81,31.9,31.8,31.83,173643.0,25.1829,25.2541,25.175,25.1987,173643.0
2016-11-25 11:00:00,31.84,31.86,31.8,31.81,106752.0,25.2066,25.2225,25.175,25.1829,106752.0
2016-11-25 11:10:00,31.8,31.87,31.76,31.84,127799.0,25.175,25.2304,25.1433,25.2066,127799.0
2016-11-25 11:20:00,31.84,31.9,31.8,31.84,106759.0,25.2066,25.2541,25.175,25.2066,106759.0
2016-11-25 11:30:00,31.83,31.85,31.62,31.66,224454.0,25.1987,25.2145,25.0325,25.0641,224454.0
2016-11-25 11:40:00,31.67,31.74,31.61,31.67,110360.0,25.072,25.1275,25.0245,25.072,110360.0
2016-11-25 11:50:00,31.67,31.69,31.63,31.67,49319.0,25.072,25.0879,25.0404,25.072,49319.0
2016-11-25 12:00:00,31.66,31.69,31.58,31.66,143299.0,25.0641,25.0879,25.0008,25.0641,143299.0
2016-11-25 12:10:00,31.66,31.72,31.6,31.67,87679.0,25.0641,25.1116,25.0166,25.072,87679.0
2016-11-25 12:20:00,31.67,31.7,31.61,31.64,110069.0,25.072,25.0958,25.0245,25.0483,110069.0
2016-11-25 12:30:00,31.65,31.81,31.64,31.73,143499.0,25.0562,25.1829,25.0483,25.1195,143499.0
2016-11-25 12:40:00,31.72,31.88,31.7,31.86,177832.0,25.1116,25.2383,25.0958,25.2225,177832.0
2016-11-25 12:50:00,31.86,31.94,31.85,31.92,259869.0,25.2225,25.2858,25.2145,25.27,259869.0
2016-11-28 09:30:00,32.25,32.44,32.18,32.31,234262.0,25.5312,25.6816,25.4758,25.5787,234262.0
2016-11-28 09:40:00,32.31,32.35,32.06,32.28,254401.0,25.5787,25.6104,25.3808,25.555,254401.0
2016-11-28 09:50:00,32.29,32.3,32.07,32.22,193373.0,25.5629,25.5708,25.3887,25.5075,193373.0
2016-11-28 10:00:00,32.23,32.28,32.11,32.2,174302.0,25.5154,25.555,25.4204,25.4916,174302.0
2016-11-28 10:10:00,32.2,32.43,32.17,32.39,242036.0,25.4916,25.6737,25.4679,25.642,242036.0
2016-11-28 10:20:00,32.4,32.68,32.4,32.47,217008.0,25.65,25.8716,25.65,25.7054,217008.0
2016-11-28 10:30:00,32.47,32.58,32.4,32.53,202535.0,25.7054,25.7925,25.65,25.7529,202535.0
2016-11-28 10:40:00,32.53,32.61,32.48,32.59,150387.0,25.7529,25.8162,25.7133,25.8004,150387.0
2016-11-28 10:50:00,32.59,32.72,32.59,32.72,189682.0,25.8004,25.9033,25.8004,25.9033,189682.0
2016-11-28 11:00:00,32.72,32.92,32.69,32.9,280427.0,25.9033,26.0616,25.8795,26.0458,280427.0
2016-11-28 11:10:00,32.91,32.99,32.83,32.92,178261.0,26.0537,26.117,25.9904,26.0616,178261.0
2016-11-28 11:20:00,32.92,33.04,32.88,32.94,235254.0,26.0616,26.1566,26.03,26.0775,235254.0
2016-11-28 11:30:00,32.94,33.04,32.89,32.98,176536.0,26.0775,26.1566,26.0379,26.1091,176536.0
2016-11-28 11:40:00,32.99,33.07,32.94,32.99,124169.0,26.117,26.1804,26.0775,26.117,124169.0
2016-11-28 11:50:00,32.99,33.07,32.94,32.99,119540.0,26.117,26.1804,26.0775,26.117,119540.0
2016-11-28 12:00:00,32.99,33.0,32.8,32.81,135867.0,26.117,26.125,25.9666,25.9745,135867.0
2016-11-28 12:10:00,32.81,32.9,32.77,32.81,83857.0,25.9745,26.0458,25.9429,25.9745,83857.0
2016-11-28 12:20:00,32.82,32.91,32.8,32.88,94429.0,25.9825,26.0537,25.9666,26.03,94429.0
2016-11-28 12:30:00,32.88,32.94,32.82,32.93,89290.0,26.03,26.0775,25.9825,26.0695,89290.0
2016-11-28 12:40:00,32.93,32.96,32.88,32.95,76761.0,26.0695,26.0933,26.03,26.0854,76761.0
2016-11-28 12:50:00,32.96,32.99,32.94,32.97,112244.0,26.0933,26.117,26.0775,26.1012,112244.0
2016-11-28 13:00:00,32.96,33.14,32.96,33.13,171309.0,26.0933,26.2358,26.0933,26.2279,171309.0
2016-11-28 13:10:00,33.13,33.19,33.08,33.15,75123.0,26.2279,26.2754,26.1883,26.2437,75123.0
2016-11-28 13:20:00,33.14,33.19,33.1,33.15,108831.0,26.2358,26.2754,26.2041,26.2437,108831.0
2016-11-28 13:30:00,33.15,33.15,33.1,33.1,86843.0,26.2437,26.2437,26.2041,26.2041,86843.0
2016-11-28 13:40:00,33.1,33.18,33.1,33.15,76396.0,26.2041,26.2675,26.2041,26.2437,76396.0
2016-11-28 13:50:00,33.14,33.23,33.13,33.2,135554.0,26.2358,26.307,26.2279,26.2833,135554.0
2016-11-28 14:00:00,33.2,33.25,33.15,33.24,90681.0,26.2833,26.3229,26.2437,26.315,90681.0
2016-11-28 14:10:00,33.25,33.31,33.24,33.28,102405.0,26.3229,26.3704,26.315,26.3466,102405.0
2016-11-28 14:20:00,33.28,33.35,33.26,33.31,102191.0,26.3466,26.402,26.3308,26.3704,102191.0
2016-11-28 14:30:00,33.32,33.36,33.29,33.32,124004.0,26.3783,26.41,26.3545,26.3783,124004.0
2016-11-28 14:40:00,33.32,33.33,33.21,33.27,195213.0,26.3783,26.3862,26.2912,26.3387,195213.0
2016-11-28 14:50:00,33.27,33.28,33.17,33.2,150547.0,26.3387,26.3466,26.2595,26.2833,150547.0
2016-11-28 15:00:00,33.21,33.3,33.19,33.3,236831.0,26.2912,26.3625,26.2754,26.3625,236831.0
2016-11-28 15:10:00,33.3,33.48,33.29,33.46,296997.0,26.3625,26.505,26.3545,26.4891,296997.0
2016-11-28 15:20:00,33.46,33.47,33.38,33.43,179785.0,26.4891,26.497,26.4258,26.4654,179785.0
2016-11-28 15:30:00,33.43,33.43,33.36,33.41,242681.0,26.4654,26.4654,26.41,26.4495,242681.0
2016-11-28 15:40:00,33.42,33.5,33.39,33.47,410473.0,26.4575,26.5208,26.4337,26.497,410473.0
2016-11-28 15:50:00,33.48,33.49,33.4,33.45,622844.0,26.505,26.5129,26.4416,26.4812,622844.0
2016-11-29 09:30:00,32.75,33.17,32.55,33.03,254173.0,25.927,26.2595,25.7687,26.1487,254173.0
2016-11-29 09:40:00,33.05,33.24,32.95,33.09,213673.0,26.1645,26.315,26.0854,26.1962,213673.0
2016-11-29 09:50:00,33.1,33.2,33.06,33.12,166897.0,26.2041,26.2833,26.1725,26.22,166897.0
2016-11-29 10:00:00,33.12,33.32,32.99,33.29,402199.0,26.22,26.3783,26.117,26.3545,402199.0
2016-11-29 10:10:00,33.29,33.39,33.14,33.22,284508.0,26.3545,26.4337,26.2358,26.2991,284508.0
2016-11-29 10:20:00,33.21,33.4,33.18,33.32,149735.0,26.2912,26.4416,26.2675,26.3783,149735.0
2016-11-29 10:30:00,33.33,33.39,33.27,33.32,151860.0,26.3862,26.4337,26.3387,26.3783,151860.0
2016-11-29 10:40:00,33.32,33.59,33.31,33.57,401206.0,26.3783,26.592,26.3704,26.5762,401206.0
2016-11-29 10:50:00,33.56,33.83,33.54,33.62,277668.0,26.5683,26.782,26.5525,26.6158,277668.0
2016-11-29 11:00:00,33.62,33.72,33.38,33.44,121053.0,26.6158,26.695,26.4258,26.4733,121053.0
2016-11-29 11:10:00,33.44,33.51,33.38,33.51,177421.0,26.4733,26.5287,26.4258,26.5287,177421.0
2016-11-29 11:20:00,33.51,33.55,33.46,33.5,103596.0,26.5287,26.5604,26.4891,26.5208,103596.0
2016-11-29 11:30:00,33.5,33.51,33.31,33.34,135117.0,26.5208,26.5287,26.3704,26.3941,135117.0
2016-11-29 11:40:00,33.34,33.53,33.3,33.5,146524.0,26.3941,26.5445,26.3625,26.5208,146524.0
2016-11-29 11:50:00,33.5,33.62,33.49,33.58,167474.0,26.5208,26.6158,26.5129,26.5841,167474.0
2016-11-29 12:00:00,33.59,33.68,33.5,33.52,110335.0,26.592,26.6633,26.5208,26.5366,110335.0
2016-11-29 12:10:00,33.52,33.53,33.39,33.49,98898.0,26.5366,26.5445,26.4337,26.5129,98898.0
2016-11-29 12:20:00,33.48,33.55,33.41,33.54,103515.0,26.505,26.5604,26.4495,26.5525,103515.0
2016-11-29 12:30:00,33.54,33.55,33.45,33.49,144846.0,26.5525,26.5604,26.4812,26.5129,144846.0
2016-11-29 12:40:00,33.49,33.6,33.48,33.56,78120.0,26.5129,26.6,26.505,26.5683,78120.0
2016-11-29 12:50:00,33.55,33.6,33.49,33.49,67259.0,26.5604,26.6,26.5129,26.5129,67259.0
2016-11-29 13:00:00,33.49,33.7,33.49,33.7,98369.0,26.5129,26.6791,26.5129,26.6791,98369.0
2016-11-29 13:10:00,33.7,33.74,33.64,33.7,76266.0,26.6791,26.7108,26.6316,26.6791,76266.0
2016-11-29 13:20:00,33.7,33.7,33.57,33.6,104254.0,26.6791,26.6791,26.5762,26.6,104254.0
2016-11-29 13:30:00,33.6,33.62,33.5,33.54,77166.0,26.6,26.6158,26.5208,26.5525,77166.0
2016-11-29 13:40:00,33.55,33.56,33.38,33.49,179427.0,26.5604,26.5683,26.4258,26.5129,179427.0
2016-11-29 13:50:00,33.5,33.6,33.47,33.58,130299.0,26.5208,26.6,26.497,26.5841,130299.0
2016-11-29 14:00:00,33.57,33.63,33.56,33.56,108374.0,26.5762,26.6237,26.5683,26.5683,108374.0
2016-11-29 14:10:00,33.56,33.6,33.5,33.58,119982.0,26.5683,26.6,26.5208,26.5841,119982.0
2016-11-29 14:20:00,33.58,33.68,33.52,33.68,144083.0,26.5841,26.6633,26.5366,26.6633,144083.0
2016-11-29 14:30:00,33.68,33.73,33.66,33.7,72968.0,26.6633,26.7029,26.6475,26.6791,72968.0
2016-11-29 14:40:00,33.7,33.77,33.7,33.76,96506.0,26.6791,26.7345,26.6791,26.7266,96506.0
2016-11-29 14:50:00,33.76,33.76,33.65,33.69,139595.0,26.7266,26.7266,26.6395,26.6712,139595.0
2016-11-29 15:00:00,33.69,33.7,33.56,33.65,116105.0,26.6712,26.6791,26.5683,26.6395,116105.0
2016-11-29 15:10:00,33.64,33.7,33.6,33.6,115356.0,26.6316,26.6791,26.6,26.6,115356.0
2016-11-29 15:20:00,33.61,33.71,33.6,33.69,153044.0,26.6079,26.687,26.6,26.6712,153044.0
2016-11-29 15:30:00,33.68,33.71,33.6,33.61,209725.0,26.6633,26.687,26.6,26.6079,209725.0
2016-11-29 15:40:00,33.6,33.61,33.54,33.56,207053.0,26.6,26.6079,26.5525,26.5683,207053.0
2016-11-29 15:50:00,33.56,33.63,33.54,33.55,497250.0,26.5683,26.6237,26.5525,26.5604,497250.0
2016-11-30 09:30:00,33.0,33.2,32.77,32.81,448573.0,26.125,26.2833,25.9429,25.9745,448573.0
2016-11-30 09:40:00,32.83,32.91,32.48,32.57,383322.0,25.9904,26.0537,25.7133,25.7845,383322.0
2016-11-30 09:50:00,32.56,32.83,32.56,32.6,236677.0,25.7766,25.9904,25.7766,25.8083,236677.0
2016-11-30 10:00:00,32.6,32.64,32.46,32.48,235246.0,25.8083,25.84,25.6975,25.7133,235246.0
2016-11-30 10:10:00,32.47,32.47,32.2,32.22,468932.0,25.7054,25.7054,25.4916,25.5075,468932.0
2016-11-30 10:20:00,32.22,32.39,32.22,32.26,240782.0,25.5075,25.642,25.5075,25.5391,240782.0
2016-11-30 10:30:00,32.26,32.28,32.07,32.2,273295.0,25.5391,25.555,25.3887,25.4916,273295.0
2016-11-30 10:40:00,32.2,32.31,32.12,32.15,299031.0,25.4916,25.5787,25.4283,25.452,299031.0
2016-11-30 10:50:00,32.16,32.28,32.08,32.18,247775.0,25.46,25.555,25.3966,25.4758,247775.0
2016-11-30 11:00:00,32.17,32.24,32.0,32.06,273661.0,25.4679,25.5233,25.3333,25.3808,273661.0
2016-11-30 11:10:00,32.05,32.13,31.92,31.93,314315.0,25.3729,25.4362,25.27,25.2779,314315.0
2016-11-30 11:20:00,31.94,31.99,31.8,31.86,292425.0,25.2858,25.3254,25.175,25.2225,292425.0
2016-11-30 11:30:00,31.87,32.04,31.87,32.01,193702.0,25.2304,25.365,25.2304,25.3412,193702.0
2016-11-30 11:40:00,32.02,32.08,31.97,32.0,163929.0,25.3491,25.3966,25.3095,25.3333,163929.0
2016-11-30 11:50:00,32.0,32.01,31.9,31.92,191306.0,25.3333,25.3412,25.2541,25.27,191306.0
2016-11-30 12:00:00,31.93,31.99,31.92,31.96,164088.0,25.2779,25.3254,25.27,25.3016,164088.0
2016-11-30 12:10:00,31.94,32.07,31.92,32.04,179896.0,25.2858,25.3887,25.27,25.365,179896.0
2016-11-30 12:20:00,32.03,32.24,32.01,32.24,205664.0,25.357,25.5233,25.3412,25.5233,205664.0
2016-11-30 12:30:00,32.23,32.36,32.23,32.31,156861.0,25.5154,25.6183,25.5154,25.5787,156861.0
2016-11-30 12:40:00,32.31,32.45,32.31,32.43,163658.0,25.5787,25.6895,25.5787,25.6737,163658.0
2016-11-30 12:50:00,32.43,32.45,32.36,32.38,98011.0,25.6737,25.6895,25.6183,25.6341,98011.0
2016-11-30 13:00:00,32.38,32.42,32.32,32.41,155492.0,25.6341,25.6658,25.5866,25.6579,155492.0
2016-11-30 13:10:00,32.41,32.53,32.4,32.45,136450.0,25.6579,25.7529,25.65,25.6895,136450.0
2016-11-30 13:20:00,32.45,32.48,32.38,32.43,184826.0,25.6895,25.7133,25.6341,25.6737,184826.0
2016-11-30 13:30:00,32.44,32.47,32.39,32.45,73714.0,25.6816,25.7054,25.642,25.6895,73714.0
2016-11-30 13:40:00,32.44,32.63,32.43,32.57,169201.0,25.6816,25.832,25.6737,25.7845,169201.0
2016-11-30 13:50:00,32.58,32.66,32.52,32.62,126307.0,25.7925,25.8558,25.745,25.8241,126307.0
2016-11-30 14:00:00,32.62,32.68,32.54,32.6,164108.0,25.8241,25.8716,25.7608,25.8083,164108.0
2016-11-30 14:10:00,32.6,32.66,32.59,32.61,156805.0,25.8083,25.8558,25.8004,25.8162,156805.0
2016-11-30 14:20:00,32.61,32.64,32.53,32.53,201143.0,25.8162,25.84,25.7529,25.7529,201143.0
2016-11-30 14:30:00,32.52,32.55,32.45,32.46,101136.0,25.745,25.7687,25.6895,25.6975,101136.0
2016-11-30 14:40:00,32.46,32.48,32.32,32.34,103024.0,25.6975,25.7133,25.5866,25.6025,103024.0
2016-11-30 14:50:00,32.33,32.43,32.28,32.34,165884.0,25.5945,25.6737,25.555,25.6025,165884.0
2016-11-30 15:00:00,32.34,32.43,32.32,32.42,139165.0,25.6025,25.6737,25.5866,25.6658,139165.0
2016-11-30 15:10:00,32.42,32.47,32.4,32.44,172015.0,25.6658,25.7054,25.65,25.6816,172015.0
2016-11-30 15:20:00,32.44,32.49,32.41,32.48,167621.0,25.6816,25.7212,25.6579,25.7133,167621.0
2016-11-30 15:30:00,32.47,32.52,32.46,32.47,222454.0,25.7054,25.745,25.6975,25.7054,222454.0
2016-11-30 15:40:00,32.48,32.5,32.42,32.46,360329.0,25.7133,25.7291,25.6658,25.6975,360329.0
2016-11-30 15:50:00,32.47,32.51,32.45,32.46,688173.0,25.7054,25.737,25.6895,25.6975,688173.0
2016-12-01 09:30:00,32.1,32.26,31.83,31.94,504694.0,25.4125,25.5391,25.1987,25.2858,504694.0
2016-12-01 09:40:00,31.94,31.94,31.61,31.65,290221.0,25.2858,25.2858,25.0245,25.0562,290221.0
2016-12-01 09:50:00,31.65,31.91,31.6,31.82,411079.0,25.0562,25.262,25.0166,25.1908,411079.0
2016-12-01 10:00:00,31.8,31.98,31.75,31.96,348115.0,25.175,25.3175,25.1354,25.3016,348115.0
2016-12-01 10:10:00,31.95,31.98,31.67,31.72,352125.0,25.2937,25.3175,25.072,25.1116,352125.0
2016-12-01 10:20:00,31.71,31.75,31.56,31.68,325575.0,25.1037,25.1354,24.985,25.08,325575.0
2016-12-01 10:30:00,31.68,31.7,31.52,31.61,221651.0,25.08,25.0958,24.9533,25.0245,221651.0
2016-12-01 10:40:00,31.62,31.74,31.61,31.67,318845.0,25.0325,25.1275,25.0245,25.072,318845.0
2016-12-01 10:50:00,31.67,31.79,31.59,31.79,366491.0,25.072,25.167,25.0087,25.167,366491.0
2016-12-01 11:00:00,31.79,31.84,31.7,31.81,171905.0,25.167,25.2066,25.0958,25.1829,171905.0
2016-12-01 11:10:00,31.82,32.02,31.8,31.96,221390.0,25.1908,25.3491,25.175,25.3016,221390.0
2016-12-01 11:20:00,31.96,32.05,31.94,31.99,200128.0,25.3016,25.3729,25.2858,25.3254,200128.0
2016-12-01 11:30:00,32.0,32.03,31.97,32.02,283349.0,25.3333,25.357,25.3095,25.3491,283349.0
2016-12-01 11:40:00,32.02,32.12,31.97,32.0,199720.0,25.3491,25.4283,25.3095,25.3333,199720.0
2016-12-01 11:50:00,31.99,32.0,31.89,31.99,90746.0,25.3254,25.3333,25.2462,25.3254,90746.0
2016-12-01 12:00:00,31.98,32.04,31.94,31.94,97901.0,25.3175,25.365,25.2858,25.2858,97901.0
2016-12-01 12:10:00,31.95,31.96,31.87,31.89,89824.0,25.2937,25.3016,25.2304,25.2462,89824.0
2016-12-01 12:20:00,31.89,31.92,31.8,31.82,271124.0,25.2462,25.27,25.175,25.1908,271124.0
2016-12-01 12:30:00,31.81,31.95,31.8,31.95,117435.0,25.1829,25.2937,25.175,25.2937,117435.0
2016-12-01 12:40:00,31.94,31.98,31.88,31.93,93336.0,25.2858,25.3175,25.2383,25.2779,93336.0
2016-12-01 12:50:00,31.94,32.05,31.94,32.03,89838.0,25.2858,25.3729,25.2858,25.357,89838.0
2016-12-01 13:00:00,32.02,32.06,31.97,32.01,89904.0,25.3491,25.3808,25.3095,25.3412,89904.0
2016-12-01 13:10:00,32.01,32.07,32.01,32.02,93979.0,25.3412,25.3887,25.3412,25.3491,93979.0
2016-12-01 13:20:00,32.03,32.06,31.98,32.05,85413.0,25.357,25.3808,25.3175,25.3729,85413.0
2016-12-01 13:30:00,32.05,32.08,32.02,32.04,206777.0,25.3729,25.3966,25.3491,25.365,206777.0
2016-12-01 13:40:00,32.03,32.06,31.99,32.01,144059.0,25.357,25.3808,25.3254,25.3412,144059.0
2016-12-01 13:50:00,32.01,32.13,32.01,32.13,476842.0,25.3412,25.4362,25.3412,25.4362,476842.0
2016-12-01 14:00:00,32.13,32.41,32.04,32.38,399825.0,25.4362,25.6579,25.365,25.6341,399825.0
2016-12-01 14:10:00,32.39,32.48,32.23,32.44,431234.0,25.642,25.7133,25.5154,25.6816,431234.0
2016-12-01 14:20:00,32.44,32.58,32.41,32.53,212648.0,25.6816,25.7925,25.6579,25.7529,212648.0
2016-12-01 14:30:00,32.54,32.8,32.49,32.78,267938.0,25.7608,25.9666,25.7212,25.9508,267938.0
2016-12-01 14:40:00,32.78,32.85,32.66,32.77,457854.0,25.9508,26.0062,25.8558,25.9429,457854.0
2016-12-01 14:50:00,32.77,32.82,32.62,32.73,291473.0,25.9429,25.9825,25.8241,25.9112,291473.0
2016-12-01 15:00:00,32.72,32.73,32.54,32.55,366804.0,25.9033,25.9112,25.7608,25.7687,366804.0
2016-12-01 15:10:00,32.54,32.54,32.39,32.43,201064.0,25.7608,25.7608,25.642,25.6737,201064.0
2016-12-01 15:20:00,32.44,32.5,32.4,32.4,239471.0,25.6816,25.7291,25.65,25.65,239471.0
2016-12-01 15:30:00,32.41,32.5,32.4,32.46,326192.0,25.6579,25.7291,25.65,25.6975,326192.0
2016-12-01 15:40:00,32.45,32.47,32.33,32.35,423422.0,25.6895,25.7054,25.5945,25.6104,423422.0
2016-12-01 15:50:00,32.35,32.4,32.24,32.27,957306.0,25.6104,25.65,25.5233,25.547,957306.0
2016-12-02 09:30:00,32.52,32.65,32.2,32.27,457426.0,25.745,25.8479,25.4916,25.547,457426.0
2016-12-02 09:40:00,32.27,32.39,32.15,32.31,311099.0,25.547,25.642,25.452,25.5787,311099.0
2016-12-02 09:50:00,32.32,32.62,32.32,32.62,244994.0,25.5866,25.8241,25.5866,25.8241,244994.0
2016-12-02 10:00:00,32.62,33.12,32.6,33.1,327320.0,25.8241,26.22,25.8083,26.2041,327320.0
2016-12-02 10:10:00,33.11,33.39,33.1,33.27,344351.0,26.212,26.4337,26.2041,26.3387,344351.0
2016-12-02 10:20:00,33.28,33.41,33.11,33.13,296750.0,26.3466,26.4495,26.212,26.2279,296750.0
2016-12-02 10:30:00,33.13,33.32,33.11,33.23,225548.0,26.2279,26.3783,26.212,26.307,225548.0
2016-12-02 10:40:00,33.23,33.38,33.12,33.22,195141.0,26.307,26.4258,26.22,26.2991,195141.0
2016-12-02 10:50:00,33.23,33.45,33.18,33.26,318408.0,26.307,26.4812,26.2675,26.3308,318408.0
2016-12-02 11:00:00,33.26,33.55,33.26,33.52,205683.0,26.3308,26.5604,26.3308,26.5366,205683.0
2016-12-02 11:10:00,33.52,33.58,33.4,33.41,124725.0,26.5366,26.5841,26.4416,26.4495,124725.0
2016-12-02 11:20:00,33.42,33.51,33.37,33.4,167870.0,26.4575,26.5287,26.4179,26.4416,167870.0
2016-12-02 11:30:00,33.4,33.43,33.26,33.31,192165.0,26.4416,26.4654,26.3308,26.3704,192165.0
2016-12-02 11:40:00,33.31,33.48,33.3,33.44,116651.0,26.3704,26.505,26.3625,26.4733,116651.0
2016-12-02 11:50:00,33.44,33.51,33.41,33.46,88050.0,26.4733,26.5287,26.4495,26.4891,88050.0
2016-12-02 12:00:00,33.45,33.51,33.43,33.47,127455.0,26.4812,26.5287,26.4654,26.497,127455.0
2016-12-02 12:10:00,33.48,33.65,33.48,33.54,107081.0,26.505,26.6395,26.505,26.5525,107081.0
2016-12-02 12:20:00,33.55,33.62,33.5,33.58,76577.0,26.5604,26.6158,26.5208,26.5841,76577.0
2016-12-02 12:30:00,33.58,33.65,33.56,33.64,87451.0,26.5841,26.6395,26.5683,26.6316,87451.0
2016-12-02 12:40:00,33.64,33.67,33.6,33.65,121357.0,26.6316,26.6554,26.6,26.6395,121357.0
2016-12-02 12:50:00,33.66,33.66,33.5,33.54,119557.0,26.6475,26.6475,26.5208,26.5525,119557.0
2016-12-02 13:00:00,33.54,33.57,33.46,33.48,91403.0,26.5525,26.5762,26.4891,26.505,91403.0
2016-12-02 13:10:00,33.48,33.51,33.37,33.48,146640.0,26.505,26.5287,26.4179,26.505,146640.0
2016-12-02 13:20:00,33.48,33.62,33.47,33.62,91484.0,26.505,26.6158,26.497,26.6158,91484.0
2016-12-02 13:30:00,33.61,33.61,33.48,33.51,63591.0,26.6079,26.6079,26.505,26.5287,63591.0
2016-12-02 13:40:00,33.51,33.62,33.49,33.61,76308.0,26.5287,26.6158,26.5129,26.6079,76308.0
2016-12-02 13:50:00,33.62,33.64,33.58,33.6,58809.0,26.6158,26.6316,26.5841,26.6,58809.0
2016-12-02 14:00:00,33.59,33.65,33.58,33.6,77043.0,26.592,26.6395,26.5841,26.6,77043.0
2016-12-02 14:10:00,33.6,33.64,33.5,33.57,131127.0,26.6,26.6316,26.5208,26.5762,131127.0
2016-12-02 14:20:00,33.58,33.62,33.55,33.6,81065.0,26.5841,26.6158,26.5604,26.6,81065.0
2016-12-02 14:30:00,33.6,33.61,33.45,33.51,127593.0,26.6,26.6079,26.4812,26.5287,127593.0
2016-12-02 14:40:00,33.51,33.61,33.5,33.6,94453.0,26.5287,26.6079,26.5208,26.6,94453.0
2016-12-02 14:50:00,33.6,33.66,33.58,33.58,98738.0,26.6,26.6475,26.5841,26.5841,98738.0
2016-12-02 15:00:00,33.58,33.62,33.48,33.52,123470.0,26.5841,26.6158,26.505,26.5366,123470.0
2016-12-02 15:10:00,33.52,33.56,33.5,33.52,93520.0,26.5366,26.5683,26.5208,26.5366,93520.0
2016-12-02 15:20:00,33.52,33.55,33.49,33.53,92411.0,26.5366,26.5604,26.5129,26.5445,92411.0
2016-12-02 15:30:00,33.53,33.54,33.49,33.5,165233.0,26.5445,26.5525,26.5129,26.5208,165233.0
2016-12-02 15:40:00,33.5,33.55,33.49,33.5,283759.0,26.5208,26.5604,26.5129,26.5208,283759.0
2016-12-02 15:50:00,33.49,33.59,33.49,33.57,477177.0,26.5129,26.592,26.5129,26.5762,477177.0
2016-12-05 09:30:00,32.71,33.03,32.65,32.89,538421.0,25.8954,26.1487,25.8479,26.0379,538421.0
2016-12-05 09:40:00,32.9,33.2,32.84,33.06,359290.0,26.0458,26.2833,25.9983,26.1725,359290.0
2016-12-05 09:50:00,33.06,33.17,32.98,33.07,308930.0,26.1725,26.2595,26.1091,26.1804,308930.0
2016-12-05 10:00:00,33.07,33.07,32.83,32.86,391387.0,26.1804,26.1804,25.9904,26.0141,391387.0
2016-12-05 10:10:00,32.85,32.94,32.73,32.86,474115.0,26.0062,26.0775,25.9112,26.0141,474115.0
2016-12-05 10:20:00,32.87,33.06,32.83,33.05,336573.0,26.022,26.1725,25.9904,26.1645,336573.0
2016-12-05 10:30:00,33.05,33.27,32.96,33.27,231612.0,26.1645,26.3387,26.0933,26.3387,231612.0
2016-12-05 10:40:00,33.26,33.45,33.23,33.44,204748.0,26.3308,26.4812,26.307,26.4733,204748.0
2016-12-05 10:50:00,33.43,33.43,33.1,33.22,187020.0,26.4654,26.4654,26.2041,26.2991,187020.0
2016-12-05 11:00:00,33.22,33.33,33.08,33.15,146948.0,26.2991,26.3862,26.1883,26.2437,146948.0
2016-12-05 11:10:00,33.15,33.27,33.1,33.27,106759.0,26.2437,26.3387,26.2041,26.3387,106759.0
2016-12-05 11:20:00,33.27,33.45,33.21,33.4,173651.0,26.3387,26.4812,26.2912,26.4416,173651.0
2016-12-05 11:30:00,33.4,33.5,33.33,33.42,191441.0,26.4416,26.5208,26.3862,26.4575,191441.0
2016-12-05 11:40:00,33.43,33.72,33.38,33.68,292153.0,26.4654,26.695,26.4258,26.6633,292153.0
2016-12-05 11:50:00,33.69,33.83,33.64,33.68,149208.0,26.6712,26.782,26.6316,26.6633,149208.0
2016-12-05 12:00:00,33.68,33.76,33.62,33.73,133027.0,26.6633,26.7266,26.6158,26.7029,133027.0
2016-12-05 12:10:00,33.73,33.73,33.6,33.62,112205.0,26.7029,26.7029,26.6,26.6158,112205.0
2016-12-05 12:20:00,33.62,33.64,33.54,33.63,110974.0,26.6158,26.6316,26.5525,26.6237,110974.0
2016-12-05 12:30:00,33.63,33.83,33.61,33.81,266005.0,26.6237,26.782,26.6079,26.7662,266005.0
2016-12-05 12:40:00,33.81,33.84,33.73,33.82,162487.0,26.7662,26.79,26.7029,26.7741,162487.0
2016-12-05 12:50:00,33.82,33.97,33.82,33.95,188158.0,26.7741,26.8929,26.7741,26.877,188158.0
2016-12-05 13:00:00,33.95,33.97,33.8,33.82,182085.0,26.877,26.8929,26.7583,26.7741,182085.0
2016-12-05 13:10:00,33.83,33.84,33.73,33.78,159201.0,26.782,26.79,26.7029,26.7425,159201.0
2016-12-05 13:20:00,33.77,33.89,33.74,33.76,119836.0,26.7345,26.8295,26.7108,26.7266,119836.0
2016-12-05 13:30:00,33.75,33.76,33.54,33.58,135139.0,26.7187,26.7266,26.5525,26.5841,135139.0
2016-12-05 13:40:00,33.58,33.63,33.5,33.61,119561.0,26.5841,26.6237,26.5208,26.6079,119561.0
2016-12-05 13:50:00,33.62,33.69,33.58,33.62,77767.0,26.6158,26.6712,26.5841,26.6158,77767.0
2016-12-05 14:00:00,33.61,33.67,33.52,33.65,89998.0,26.6079,26.6554,26.5366,26.6395,89998.0
2016-12-05 14:10:00,33.64,33.65,33.47,33.5,132838.0,26.6316,26.6395,26.497,26.5208,132838.0
2016-12-05 14:20:00,33.51,33.61,33.46,33.46,110725.0,26.5287,26.6079,26.4891,26.4891,110725.0
2016-12-05 14:30:00,33.47,33.51,33.42,33.5,102630.0,26.497,26.5287,26.4575,26.5208,102630.0
2016-12-05 14:40:00,33.5,33.55,33.46,33.54,110159.0,26.5208,26.5604,26.4891,26.5525,110159.0
2016-12-05 14:50:00,33.54,33.69,33.53,33.6,128923.0,26.5525,26.6712,26.5445,26.6,128923.0
2016-12-05 15:00:00,33.6,33.63,33.5,33.53,90989.0,26.6,26.6237,26.5208,26.5445,90989.0
2016-12-05 15:10:00,33.53,33.59,33.51,33.56,150972.0,26.5445,26.592,26.5287,26.5683,150972.0
2016-12-05 15:20:00,33.56,33.6,33.5,33.51,124882.0,26.5683,26.6,26.5208,26.5287,124882.0
2016-12-05 15:30:00,33.51,33.51,33.35,33.35,240361.0,26.5287,26.5287,26.402,26.402,240361.0
2016-12-05 15:40:00,33.36,33.54,33.31,33.54,288788.0,26.41,26.5525,26.3704,26.5525,288788.0
2016-12-05 15:50:00,33.54,33.54,33.42,33.47,378851.0,26.5525,26.5525,26.4575,26.497,378851.0
2016-12-06 09:30:00,33.4,33.84,33.33,33.66,230549.0,26.4817,26.8305,26.4262,26.6878,230549.0
2016-12-06 09:40:00,33.66,33.86,33.58,33.67,196774.0,26.6878,26.8464,26.6244,26.6957,196774.0
2016-12-06 09:50:00,33.67,33.7,33.44,33.48,186825.0,26.6957,26.7195,26.5134,26.5451,186825.0
2016-12-06 10:00:00,33.48,33.59,33.3,33.55,225012.0,26.5451,26.6323,26.4024,26.6006,225012.0
2016-12-06 10:10:00,33.55,33.74,33.52,33.7,175557.0,26.6006,26.7512,26.5768,26.7195,175557.0
2016-12-06 10:20:00,33.69,33.71,33.61,33.7,332018.0,26.7116,26.7275,26.6482,26.7195,332018.0
2016-12-06 10:30:00,33.7,33.75,33.49,33.55,225307.0,26.7195,26.7592,26.553,26.6006,225307.0
2016-12-06 10:40:00,33.56,33.66,33.52,33.61,447803.0,26.6085,26.6878,26.5768,26.6482,447803.0
2016-12-06 10:50:00,33.61,33.65,33.4,33.43,219746.0,26.6482,26.6799,26.4817,26.5055,219746.0
2016-12-06 11:00:00,33.44,33.44,33.3,33.42,106181.0,26.5134,26.5134,26.4024,26.4975,106181.0
2016-12-06 11:10:00,33.42,33.42,33.22,33.25,91169.0,26.4975,26.4975,26.339,26.3627,91169.0
2016-12-06 11:20:00,33.25,33.27,33.15,33.21,128836.0,26.3627,26.3786,26.2835,26.331,128836.0
2016-12-06 11:30:00,33.21,33.24,33.12,33.15,82681.0,26.331,26.3548,26.2597,26.2835,82681.0
2016-12-06 11:40:00,33.15,33.21,33.11,33.21,93434.0,26.2835,26.331,26.2517,26.331,93434.0
2016-12-06 11:50:00,33.21,33.24,33.07,33.07,92313.0,26.331,26.3548,26.22,26.22,92313.0
2016-12-06 12:00:00,33.08,33.1,32.98,33.04,119220.0,26.228,26.2438,26.1487,26.1962,119220.0
2016-12-06 12:10:00,33.04,33.08,32.91,32.91,110647.0,26.1962,26.228,26.0932,26.0932,110647.0
2016-12-06 12:20:00,32.91,33.08,32.9,33.06,83158.0,26.0932,26.228,26.0852,26.2121,83158.0
2016-12-06 12:30:00,33.07,33.14,33.03,33.03,90632.0,26.22,26.2755,26.1883,26.1883,90632.0
2016-12-06 12:40:00,33.02,33.09,33.02,33.04,53485.0,26.1804,26.2359,26.1804,26.1962,53485.0
2016-12-06 12:50:00,33.04,33.07,32.99,33.01,72224.0,26.1962,26.22,26.1566,26.1725,72224.0
2016-12-06 13:00:00,33.02,33.05,33.0,33.0,73850.0,26.1804,26.2042,26.1645,26.1645,73850.0
2016-12-06 13:10:00,33.0,33.11,32.97,33.05,110306.0,26.1645,26.2517,26.1407,26.2042,110306.0
2016-12-06 13:20:00,33.06,33.19,33.05,33.14,99902.0,26.2121,26.3152,26.2042,26.2755,99902.0
2016-12-06 13:30:00,33.13,33.14,33.04,33.07,54123.0,26.2676,26.2755,26.1962,26.22,54123.0
2016-12-06 13:40:00,33.06,33.15,33.02,33.15,71124.0,26.2121,26.2835,26.1804,26.2835,71124.0
2016-12-06 13:50:00,33.15,33.17,33.09,33.11,123130.0,26.2835,26.2993,26.2359,26.2517,123130.0
2016-12-06 14:00:00,33.11,33.13,33.08,33.11,68725.0,26.2517,26.2676,26.228,26.2517,68725.0
2016-12-06 14:10:00,33.12,33.2,33.1,33.13,89306.0,26.2597,26.3231,26.2438,26.2676,89306.0
2016-12-06 14:20:00,33.13,33.14,33.1,33.13,68695.0,26.2676,26.2755,26.2438,26.2676,68695.0
2016-12-06 14:30:00,33.14,33.19,33.12,33.13,90353.0,26.2755,26.3152,26.2597,26.2676,90353.0
2016-12-06 14:40:00,33.12,33.12,33.0,33.03,114944.0,26.2597,26.2597,26.1645,26.1883,114944.0
2016-12-06 14:50:00,33.03,33.09,33.02,33.02,78833.0,26.1883,26.2359,26.1804,26.1804,78833.0
2016-12-06 15:00:00,33.02,33.02,32.98,33.01,203438.0,26.1804,26.1804,26.1487,26.1725,203438.0
2016-12-06 15:10:00,33.02,33.02,32.91,32.96,274094.0,26.1804,26.1804,26.0932,26.1328,274094.0
2016-12-06 15:20:00,32.96,32.96,32.91,32.93,93773.0,26.1328,26.1328,26.0932,26.109,93773.0
2016-12-06 15:30:00,32.93,33.0,32.91,32.99,159028.0,26.109,26.1645,26.0932,26.1566,159028.0
2016-12-06 15:40:00,32.99,33.06,32.97,33.02,203296.0,26.1566,26.2121,26.1407,26.1804,203296.0
2016-12-06 15:50:00,33.02,33.05,33.0,33.02,405548.0,26.1804,26.2042,26.1645,26.1804,405548.0
2016-12-07 09:30:00,33.45,33.55,33.25,33.46,336869.0,26.5213,26.6006,26.3627,26.5292,336869.0
2016-12-07 09:40:00,33.47,33.61,33.43,33.56,390235.0,26.5372,26.6482,26.5055,26.6085,390235.0
2016-12-07 09:50:00,33.56,33.7,33.5,33.57,233321.0,26.6085,26.7195,26.561,26.6165,233321.0
2016-12-07 10:00:00,33.57,33.62,33.41,33.56,228988.0,26.6165,26.6561,26.4896,26.6085,228988.0
2016-12-07 10:10:00,33.56,33.65,33.54,33.58,133359.0,26.6085,26.6799,26.5927,26.6244,133359.0
2016-12-07 10:20:00,33.57,33.7,33.56,33.65,127673.0,26.6165,26.7195,26.6085,26.6799,127673.0
2016-12-07 10:30:00,33.65,33.66,33.44,33.45,166843.0,26.6799,26.6878,26.5134,26.5213,166843.0
2016-12-07 10:40:00,33.43,33.5,33.34,33.47,119139.0,26.5055,26.561,26.4341,26.5372,119139.0
2016-12-07 10:50:00,33.47,33.6,33.43,33.54,163288.0,26.5372,26.6402,26.5055,26.5927,163288.0
2016-12-07 11:00:00,33.55,33.55,33.45,33.46,94485.0,26.6006,26.6006,26.5213,26.5292,94485.0
2016-12-07 11:10:00,33.47,33.65,33.47,33.59,136607.0,26.5372,26.6799,26.5372,26.6323,136607.0
2016-12-07 11:20:00,33.58,33.7,33.47,33.48,171694.0,26.6244,26.7195,26.5372,26.5451,171694.0
2016-12-07 11:30:00,33.48,33.62,33.42,33.62,113626.0,26.5451,26.6561,26.4975,26.6561,113626.0
2016-12-07 11:40:00,33.63,33.7,33.59,33.68,129182.0,26.664,26.7195,26.6323,26.7037,129182.0
2016-12-07 11:50:00,33.69,33.86,33.68,33.86,239365.0,26.7116,26.8464,26.7037,26.8464,239365.0
2016-12-07 12:00:00,33.86,33.98,33.79,33.97,228152.0,26.8464,26.9415,26.7909,26.9336,228152.0
2016-12-07 12:10:00,33.97,33.97,33.81,33.96,149881.0,26.9336,26.9336,26.8067,26.9257,149881.0
2016-12-07 12:20:00,33.96,34.0,33.91,33.99,96507.0,26.9257,26.9574,26.886,26.9495,96507.0
2016-12-07 12:30:00,33.99,34.02,33.94,33.95,94875.0,26.9495,26.9732,26.9098,26.9177,94875.0
2016-12-07 12:40:00,33.96,33.97,33.82,33.83,136780.0,26.9257,26.9336,26.8147,26.8226,136780.0
2016-12-07 12:50:00,33.84,33.89,33.78,33.88,75760.0,26.8305,26.8702,26.783,26.8622,75760.0
2016-12-07 13:00:00,33.88,34.0,33.87,33.97,109042.0,26.8622,26.9574,26.8543,26.9336,109042.0
2016-12-07 13:10:00,33.96,34.0,33.9,33.9,61766.0,26.9257,26.9574,26.8781,26.8781,61766.0
2016-12-07 13:20:00,33.9,33.98,33.86,33.95,87783.0,26.8781,26.9415,26.8464,26.9177,87783.0
2016-12-07 13:30:00,33.96,33.99,33.91,33.92,62387.0,26.9257,26.9495,26.886,26.894,62387.0
2016-12-07 13:40:00,33.92,33.94,33.88,33.89,95581.0,26.894,26.9098,26.8622,26.8702,95581.0
2016-12-07 13:50:00,33.89,33.98,33.88,33.92,153649.0,26.8702,26.9415,26.8622,26.894,153649.0
2016-12-07 14:00:00,33.93,33.95,33.85,33.89,177312.0,26.9019,26.9177,26.8385,26.8702,177312.0
2016-12-07 14:10:00,33.88,33.88,33.75,33.76,166322.0,26.8622,26.8622,26.7592,26.7671,166322.0
2016-12-07 14:20:00,33.76,33.76,33.66,33.68,138169.0,26.7671,26.7671,26.6878,26.7037,138169.0
2016-12-07 14:30:00,33.68,33.68,33.57,33.58,120204.0,26.7037,26.7037,26.6165,26.6244,120204.0
2016-12-07 14:40:00,33.59,33.61,33.37,33.4,183004.0,26.6323,26.6482,26.4579,26.4817,183004.0
2016-12-07 14:50:00,33.4,33.43,33.3,33.43,166596.0,26.4817,26.5055,26.4024,26.5055,166596.0
2016-12-07 15:00:00,33.43,33.6,33.4,33.57,137156.0,26.5055,26.6402,26.4817,26.6165,137156.0
2016-12-07 15:10:00,33.57,33.57,33.47,33.57,130703.0,26.6165,26.6165,26.5372,26.6165,130703.0
2016-12-07 15:20:00,33.57,33.68,33.54,33.64,162237.0,26.6165,26.7037,26.5927,26.672,162237.0
2016-12-07 15:30:00,33.64,33.65,33.57,33.63,143069.0,26.672,26.6799,26.6165,26.664,143069.0
2016-12-07 15:40:00,33.63,33.68,33.61,33.65,146210.0,26.664,26.7037,26.6482,26.6799,146210.0
2016-12-07 15:50:00,33.65,33.67,33.55,33.63,694903.0,26.6799,26.6957,26.6006,26.664,694903.0
2016-12-08 09:30:00,33.73,33.92,33.63,33.73,259290.0,26.7433,26.894,26.664,26.7433,259290.0
2016-12-08 09:40:00,33.73,33.92,33.67,33.84,269428.0,26.7433,26.894,26.6957,26.8305,269428.0
2016-12-08 09:50:00,33.85,33.86,33.75,33.8,246802.0,26.8385,26.8464,26.7592,26.7988,246802.0
2016-12-08 10:00:00,33.79,33.81,33.59,33.64,288990.0,26.7909,26.8067,26.6323,26.672,288990.0
2016-12-08 10:10:00,33.63,33.73,33.52,33.67,187489.0,26.664,26.7433,26.5768,26.6957,187489.0
2016-12-08 10:20:00,33.66,33.8,33.65,33.67,170118.0,26.6878,26.7988,26.6799,26.6957,170118.0
2016-12-08 10:30:00,33.68,33.77,33.63,33.72,151432.0,26.7037,26.775,26.664,26.7354,151432.0
2016-12-08 10:40:00,33.71,33.73,33.6,33.68,159901.0,26.7275,26.7433,26.6402,26.7037,159901.0
2016-12-08 10:50:00,33.69,33.69,33.57,33.65,178725.0,26.7116,26.7116,26.6165,26.6799,178725.0
2016-12-08 11:00:00,33.64,33.65,33.51,33.53,178996.0,26.672,26.6799,26.5689,26.5847,178996.0
2016-12-08 11:10:00,33.54,33.6,33.47,33.6,154364.0,26.5927,26.6402,26.5372,26.6402,154364.0
2016-12-08 11:20:00,33.59,33.72,33.58,33.62,107036.0,26.6323,26.7354,26.6244,26.6561,107036.0
2016-12-08 11:30:00,33.62,33.62,33.56,33.57,90039.0,26.6561,26.6561,26.6085,26.6165,90039.0
2016-12-08 11:40:00,33.57,33.7,33.55,33.63,97405.0,26.6165,26.7195,26.6006,26.664,97405.0
2016-12-08 11:50:00,33.63,33.76,33.6,33.69,88043.0,26.664,26.7671,26.6402,26.7116,88043.0
2016-12-08 12:00:00,33.69,33.78,33.69,33.7,68542.0,26.7116,26.783,26.7116,26.7195,68542.0
2016-12-08 12:10:00,33.7,33.73,33.68,33.69,98462.0,26.7195,26.7433,26.7037,26.7116,98462.0
2016-12-08 12:20:00,33.7,33.73,33.67,33.72,52473.0,26.7195,26.7433,26.6957,26.7354,52473.0
2016-12-08 12:30:00,33.72,33.74,33.68,33.7,54946.0,26.7354,26.7512,26.7037,26.7195,54946.0
2016-12-08 12:40:00,33.7,33.77,33.69,33.77,41515.0,26.7195,26.775,26.7116,26.775,41515.0
2016-12-08 12:50:00,33.76,33.76,33.7,33.75,39464.0,26.7671,26.7671,26.7195,26.7592,39464.0
2016-12-08 13:00:00,33.75,33.77,33.72,33.75,33949.0,26.7592,26.775,26.7354,26.7592,33949.0
2016-12-08 13:10:00,33.75,33.87,33.73,33.86,82775.0,26.7592,26.8543,26.7433,26.8464,82775.0
2016-12-08 13:20:00,33.86,33.89,33.75,33.76,80486.0,26.8464,26.8702,26.7592,26.7671,80486.0
2016-12-08 13:30:00,33.76,33.85,33.75,33.82,50241.0,26.7671,26.8385,26.7592,26.8147,50241.0
2016-12-08 13:40:00,33.82,33.86,33.75,33.8,76364.0,26.8147,26.8464,26.7592,26.7988,76364.0
2016-12-08 13:50:00,33.8,33.89,33.79,33.86,78194.0,26.7988,26.8702,26.7909,26.8464,78194.0
2016-12-08 14:00:00,33.85,33.98,33.83,33.97,84125.0,26.8385,26.9415,26.8226,26.9336,84125.0
2016-12-08 14:10:00,33.97,34.0,33.94,33.94,114740.0,26.9336,26.9574,26.9098,26.9098,114740.0
2016-12-08 14:20:00,33.94,33.96,33.83,33.85,58478.0,26.9098,26.9257,26.8226,26.8385,58478.0
2016-12-08 14:30:00,33.85,33.98,33.84,33.98,61806.0,26.8385,26.9415,26.8305,26.9415,61806.0
2016-12-08 14:40:00,33.98,34.06,33.97,34.04,56860.0,26.9415,27.005,26.9336,26.9891,56860.0
2016-12-08 14:50:00,34.03,34.04,33.98,33.99,53144.0,26.9812,26.9891,26.9415,26.9495,53144.0
2016-12-08 15:00:00,33.98,33.98,33.84,33.89,109517.0,26.9415,26.9415,26.8305,26.8702,109517.0
2016-12-08 15:10:00,33.89,33.95,33.87,33.95,71174.0,26.8702,26.9177,26.8543,26.9177,71174.0
2016-12-08 15:20:00,33.95,34.0,33.92,33.92,95467.0,26.9177,26.9574,26.894,26.894,95467.0
2016-12-08 15:30:00,33.92,33.95,33.91,33.92,93245.0,26.894,26.9177,26.886,26.894,93245.0
2016-12-08 15:40:00,33.92,33.95,33.87,33.92,223035.0,26.894,26.9177,26.8543,26.894,223035.0
2016-12-08 15:50:00,33.92,33.96,33.85,33.87,592554.0,26.894,26.9257,26.8385,26.8543,592554.0
2016-12-09 09:30:00,33.61,33.66,33.42,33.44,231367.0,26.6482,26.6878,26.4975,26.5134,231367.0
2016-12-09 09:40:00,33.45,33.56,33.39,33.51,231515.0,26.5213,26.6085,26.4737,26.5689,231515.0
2016-12-09 09:50:00,33.51,33.51,33.34,33.35,239299.0,26.5689,26.5689,26.4341,26.442,239299.0
2016-12-09 10:00:00,33.35,33.46,33.33,33.36,308066.0,26.442,26.5292,26.4262,26.45,308066.0
2016-12-09 10:10:00,33.36,33.42,33.3,33.39,253006.0,26.45,26.4975,26.4024,26.4737,253006.0
2016-12-09 10:20:00,33.38,33.46,33.35,33.41,180534.0,26.4658,26.5292,26.442,26.4896,180534.0
2016-12-09 10:30:00,33.4,33.48,33.36,33.41,195440.0,26.4817,26.5451,26.45,26.4896,195440.0
2016-12-09 10:40:00,33.41,33.53,33.37,33.51,173908.0,26.4896,26.5847,26.4579,26.5689,173908.0
2016-12-09 10:50:00,33.51,33.6,33.47,33.59,141238.0,26.5689,26.6402,26.5372,26.6323,141238.0
2016-12-09 11:00:00,33.59,33.64,33.47,33.49,191900.0,26.6323,26.672,26.5372,26.553,191900.0
2016-12-09 11:10:00,33.5,33.51,33.34,33.34,273286.0,26.561,26.5689,26.4341,26.4341,273286.0
2016-12-09 11:20:00,33.34,33.34,33.21,33.24,169979.0,26.4341,26.4341,26.331,26.3548,169979.0
2016-12-09 11:30:00,33.24,33.25,33.1,33.13,238828.0,26.3548,26.3627,26.2438,26.2676,238828.0
2016-12-09 11:40:00,33.12,33.18,32.99,33.03,354150.0,26.2597,26.3072,26.1566,26.1883,354150.0
2016-12-09 11:50:00,33.03,33.1,32.99,33.06,155405.0,26.1883,26.2438,26.1566,26.2121,155405.0
2016-12-09 12:00:00,33.06,33.08,32.92,32.92,400863.0,26.2121,26.228,26.1011,26.1011,400863.0
2016-12-09 12:10:00,32.92,32.95,32.73,32.76,265839.0,26.1011,26.1249,25.9504,25.9742,265839.0
2016-12-09 12:20:00,32.76,32.91,32.75,32.89,178411.0,25.9742,26.0932,25.9663,26.0773,178411.0
2016-12-09 12:30:00,32.89,33.01,32.82,32.98,109173.0,26.0773,26.1725,26.0218,26.1487,109173.0
2016-12-09 12:40:00,32.96,33.0,32.86,32.91,207426.0,26.1328,26.1645,26.0535,26.0932,207426.0
2016-12-09 12:50:00,32.91,33.08,32.87,33.03,138312.0,26.0932,26.228,26.0615,26.1883,138312.0
2016-12-09 13:00:00,33.04,33.09,32.98,33.0,84234.0,26.1962,26.2359,26.1487,26.1645,84234.0
2016-12-09 13:10:00,33.0,33.06,32.97,33.04,145322.0,26.1645,26.2121,26.1407,26.1962,145322.0
2016-12-09 13:20:00,33.04,33.09,33.02,33.04,151192.0,26.1962,26.2359,26.1804,26.1962,151192.0
2016-12-09 13:30:00,33.03,33.09,33.0,33.01,88654.0,26.1883,26.2359,26.1645,26.1725,88654.0
2016-12-09 13:40:00,33.01,33.02,32.93,32.93,81182.0,26.1725,26.1804,26.109,26.109,81182.0
2016-12-09 13:50:00,32.93,32.95,32.84,32.84,144460.0,26.109,26.1249,26.0377,26.0377,144460.0
2016-12-09 14:00:00,32.85,32.96,32.85,32.93,106380.0,26.0456,26.1328,26.0456,26.109,106380.0
2016-12-09 14:10:00,32.93,32.96,32.84,32.87,107042.0,26.109,26.1328,26.0377,26.0615,107042.0
2016-12-09 14:20:00,32.87,32.89,32.7,32.71,147835.0,26.0615,26.0773,25.9267,25.9346,147835.0
2016-12-09 14:30:00,32.71,32.75,32.67,32.68,118026.0,25.9346,25.9663,25.9029,25.9108,118026.0
2016-12-09 14:40:00,32.67,32.7,32.59,32.7,121790.0,25.9029,25.9267,25.8394,25.9267,121790.0
2016-12-09 14:50:00,32.7,32.87,32.68,32.77,120320.0,25.9267,26.0615,25.9108,25.9822,120320.0
2016-12-09 15:00:00,32.78,32.8,32.72,32.77,141587.0,25.9901,26.0059,25.9425,25.9822,141587.0
2016-12-09 15:10:00,32.78,32.79,32.67,32.68,151771.0,25.9901,25.998,25.9029,25.9108,151771.0
2016-12-09 15:20:00,32.68,32.7,32.61,32.65,166733.0,25.9108,25.9267,25.8553,25.887,166733.0
2016-12-09 15:30:00,32.65,32.8,32.65,32.79,293297.0,25.887,26.0059,25.887,25.998,293297.0
2016-12-09 15:40:00,32.79,32.81,32.73,32.75,267445.0,25.998,26.0139,25.9504,25.9663,267445.0
2016-12-09 15:50:00,32.76,32.84,32.73,32.8,793280.0,25.9742,26.0377,25.9504,26.0059,793280.0
2016-12-12 09:30:00,33.07,33.11,32.76,32.91,272436.0,26.22,26.2517,25.9742,26.0932,272436.0
2016-12-12 09:40:00,32.92,32.93,32.53,32.59,225230.0,26.1011,26.109,25.7919,25.8394,225230.0
2016-12-12 09:50:00,32.58,32.64,32.51,32.52,267910.0,25.8315,25.8791,25.776,25.7839,267910.0
2016-12-12 10:00:00,32.51,32.6,32.49,32.58,283658.0,25.776,25.8474,25.7602,25.8315,283658.0
2016-12-12 10:10:00,32.58,32.61,32.47,32.52,194333.0,25.8315,25.8553,25.7443,25.7839,194333.0
2016-12-12 10:20:00,32.53,32.97,32.52,32.92,224018.0,25.7919,26.1407,25.7839,26.1011,224018.0
2016-12-12 10:30:00,32.92,32.99,32.65,32.65,254030.0,26.1011,26.1566,25.887,25.887,254030.0
2016-12-12 10:40:00,32.66,32.71,32.56,32.65,197113.0,25.8949,25.9346,25.8157,25.887,197113.0
2016-12-12 10:50:00,32.66,32.68,32.56,32.57,193517.0,25.8949,25.9108,25.8157,25.8236,193517.0
2016-12-12 11:00:00,32.57,32.63,32.51,32.62,181872.0,25.8236,25.8712,25.776,25.8632,181872.0
2016-12-12 11:10:00,32.62,32.75,32.59,32.73,127510.0,25.8632,25.9663,25.8394,25.9504,127510.0
2016-12-12 11:20:00,32.71,32.74,32.65,32.65,126425.0,25.9346,25.9584,25.887,25.887,126425.0
2016-12-12 11:30:00,32.65,32.7,32.56,32.6,129611.0,25.887,25.9267,25.8157,25.8474,129611.0
2016-12-12 11:40:00,32.6,32.68,32.59,32.64,106087.0,25.8474,25.9108,25.8394,25.8791,106087.0
2016-12-12 11:50:00,32.63,32.77,32.61,32.73,277872.0,25.8712,25.9822,25.8553,25.9504,277872.0
2016-12-12 12:00:00,32.74,32.87,32.68,32.85,116847.0,25.9584,26.0615,25.9108,26.0456,116847.0
2016-12-12 12:10:00,32.86,32.94,32.78,32.87,103074.0,26.0535,26.117,25.9901,26.0615,103074.0
2016-12-12 12:20:00,32.88,33.01,32.82,32.97,117362.0,26.0694,26.1725,26.0218,26.1407,117362.0
2016-12-12 12:30:00,32.98,33.05,32.91,32.97,179066.0,26.1487,26.2042,26.0932,26.1407,179066.0
2016-12-12 12:40:00,32.97,32.98,32.82,32.84,133436.0,26.1407,26.1487,26.0218,26.0377,133436.0
2016-12-12 12:50:00,32.84,33.0,32.84,32.98,145423.0,26.0377,26.1645,26.0377,26.1487,145423.0
2016-12-12 13:00:00,32.98,32.99,32.79,32.86,67992.0,26.1487,26.1566,25.998,26.0535,67992.0
2016-12-12 13:10:00,32.87,32.88,32.79,32.81,72507.0,26.0615,26.0694,25.998,26.0139,72507.0
2016-12-12 13:20:00,32.82,32.89,32.7,32.73,86047.0,26.0218,26.0773,25.9267,25.9504,86047.0
2016-12-12 13:30:00,32.74,32.75,32.65,32.66,82768.0,25.9584,25.9663,25.887,25.8949,82768.0
2016-12-12 13:40:00,32.66,32.66,32.54,32.65,136657.0,25.8949,25.8949,25.7998,25.887,136657.0
2016-12-12 13:50:00,32.65,32.73,32.62,32.64,114162.0,25.887,25.9504,25.8632,25.8791,114162.0
2016-12-12 14:00:00,32.64,32.79,32.63,32.76,120487.0,25.8791,25.998,25.8712,25.9742,120487.0
2016-12-12 14:10:00,32.77,32.78,32.62,32.67,92996.0,25.9822,25.9901,25.8632,25.9029,92996.0
2016-12-12 14:20:00,32.68,32.74,32.64,32.66,142911.0,25.9108,25.9584,25.8791,25.8949,142911.0
2016-12-12 14:30:00,32.66,32.77,32.63,32.71,103016.0,25.8949,25.9822,25.8712,25.9346,103016.0
2016-12-12 14:40:00,32.71,32.74,32.66,32.7,84192.0,25.9346,25.9584,25.8949,25.9267,84192.0
2016-12-12 14:50:00,32.7,32.73,32.63,32.7,88641.0,25.9267,25.9504,25.8712,25.9267,88641.0
2016-12-12 15:00:00,32.71,32.73,32.57,32.63,101956.0,25.9346,25.9504,25.8236,25.8712,101956.0
2016-12-12 15:10:00,32.63,32.67,32.53,32.57,113768.0,25.8712,25.9029,25.7919,25.8236,113768.0
2016-12-12 15:20:00,32.58,32.61,32.54,32.58,99687.0,25.8315,25.8553,25.7998,25.8315,99687.0
2016-12-12 15:30:00,32.58,32.61,32.5,32.53,200665.0,25.8315,25.8553,25.7681,25.7919,200665.0
2016-12-12 15:40:00,32.52,32.56,32.47,32.55,262916.0,25.7839,25.8157,25.7443,25.8077,262916.0
2016-12-12 15:50:00,32.55,32.63,32.54,32.6,578652.0,25.8077,25.8712,25.7998,25.8474,578652.0
2016-12-13 09:30:00,32.57,32.85,32.47,32.77,227013.0,25.8236,26.0456,25.7443,25.9822,227013.0
2016-12-13 09:40:00,32.74,32.76,32.54,32.66,179214.0,25.9584,25.9742,25.7998,25.8949,179214.0
2016-12-13 09:50:00,32.66,32.77,32.54,32.72,234200.0,25.8949,25.9822,25.7998,25.9425,234200.0
2016-12-13 10:00:00,32.72,32.82,32.64,32.77,256231.0,25.9425,26.0218,25.8791,25.9822,256231.0
2016-12-13 10:10:00,32.76,32.78,32.6,32.77,280071.0,25.9742,25.9901,25.8474,25.9822,280071.0
2016-12-13 10:20:00,32.77,32.82,32.69,32.77,216031.0,25.9822,26.0218,25.9187,25.9822,216031.0
2016-12-13 10:30:00,32.77,33.01,32.76,32.87,257290.0,25.9822,26.1725,25.9742,26.0615,257290.0
2016-12-13 10:40:00,32.88,32.91,32.73,32.91,184521.0,26.0694,26.0932,25.9504,26.0932,184521.0
2016-12-13 10:50:00,32.91,32.95,32.8,32.81,218810.0,26.0932,26.1249,26.0059,26.0139,218810.0
2016-12-13 11:00:00,32.81,33.17,32.8,33.16,212150.0,26.0139,26.2993,26.0059,26.2914,212150.0
2016-12-13 11:10:00,33.16,33.28,33.08,33.24,175695.0,26.2914,26.3865,26.228,26.3548,175695.0
2016-12-13 11:20:00,33.24,33.25,33.13,33.19,174231.0,26.3548,26.3627,26.2676,26.3152,174231.0
2016-12-13 11:30:00,33.19,33.24,33.12,33.24,171934.0,26.3152,26.3548,26.2597,26.3548,171934.0
2016-12-13 11:40:00,33.24,33.3,33.05,33.07,155405.0,26.3548,26.4024,26.2042,26.22,155405.0
2016-12-13 11:50:00,33.06,33.19,32.98,33.1,133621.0,26.2121,26.3152,26.1487,26.2438,133621.0
2016-12-13 12:00:00,33.11,33.22,33.09,33.2,77690.0,26.2517,26.339,26.2359,26.3231,77690.0
2016-12-13 12:10:00,33.21,33.24,33.14,33.16,113073.0,26.331,26.3548,26.2755,26.2914,113073.0
2016-12-13 12:20:00,33.16,33.29,33.13,33.27,156280.0,26.2914,26.3945,26.2676,26.3786,156280.0
2016-12-13 12:30:00,33.28,33.3,33.21,33.29,120279.0,26.3865,26.4024,26.331,26.3945,120279.0
2016-12-13 12:40:00,33.28,33.44,33.27,33.41,199585.0,26.3865,26.5134,26.3786,26.4896,199585.0
2016-12-13 12:50:00,33.41,33.48,33.35,33.36,130407.0,26.4896,26.5451,26.442,26.45,130407.0
2016-12-13 13:00:00,33.37,33.55,33.37,33.53,152484.0,26.4579,26.6006,26.4579,26.5847,152484.0
2016-12-13 13:10:00,33.54,33.57,33.49,33.55,117562.0,26.5927,26.6165,26.553,26.6006,117562.0
2016-12-13 13:20:00,33.54,33.58,33.49,33.55,113794.0,26.5927,26.6244,26.553,26.6006,113794.0
2016-12-13 13:30:00,33.54,33.55,33.46,33.49,85133.0,26.5927,26.6006,26.5292,26.553,85133.0
2016-12-13 13:40:00,33.48,33.55,33.46,33.51,114829.0,26.5451,26.6006,26.5292,26.5689,114829.0
2016-12-13 13:50:00,33.52,33.62,33.51,33.58,161331.0,26.5768,26.6561,26.5689,26.6244,161331.0
2016-12-13 14:00:00,33.59,33.59,33.43,33.47,142660.0,26.6323,26.6323,26.5055,26.5372,142660.0
2016-12-13 14:10:00,33.47,33.53,33.45,33.52,94893.0,26.5372,26.5847,26.5213,26.5768,94893.0
2016-12-13 14:20:00,33.51,33.54,33.45,33.47,101902.0,26.5689,26.5927,26.5213,26.5372,101902.0
2016-12-13 14:30:00,33.48,33.59,33.45,33.56,127877.0,26.5451,26.6323,26.5213,26.6085,127877.0
2016-12-13 14:40:00,33.56,33.66,33.53,33.65,101124.0,26.6085,26.6878,26.5847,26.6799,101124.0
2016-12-13 14:50:00,33.65,33.71,33.62,33.68,160602.0,26.6799,26.7275,26.6561,26.7037,160602.0
2016-12-13 15:00:00,33.69,33.72,33.65,33.72,135585.0,26.7116,26.7354,26.6799,26.7354,135585.0
2016-12-13 15:10:00,33.71,33.87,33.69,33.79,275546.0,26.7275,26.8543,26.7116,26.7909,275546.0
2016-12-13 15:20:00,33.79,33.8,33.76,33.77,146115.0,26.7909,26.7988,26.7671,26.775,146115.0
2016-12-13 15:30:00,33.78,33.89,33.78,33.87,240132.0,26.783,26.8702,26.783,26.8543,240132.0
2016-12-13 15:40:00,33.87,33.94,33.8,33.92,388375.0,26.8543,26.9098,26.7988,26.894,388375.0
2016-12-13 15:50:00,33.92,33.94,33.85,33.88,849863.0,26.894,26.9098,26.8385,26.8622,849863.0
2016-12-14 09:30:00,34.08,34.43,33.94,34.35,511333.0,27.0208,27.2983,26.9098,27.2349,511333.0
2016-12-14 09:40:00,34.35,34.42,33.96,34.01,197251.0,27.2349,27.2904,26.9257,26.9653,197251.0
2016-12-14 09:50:00,34.01,34.18,33.97,34.01,175204.0,26.9653,27.1001,26.9336,26.9653,175204.0
2016-12-14 10:00:00,34.0,34.01,33.8,33.82,137422.0,26.9574,26.9653,26.7988,26.8147,137422.0
2016-12-14 10:10:00,33.82,34.18,33.81,34.18,191387.0,26.8147,27.1001,26.8067,27.1001,191387.0
2016-12-14 10:20:00,34.19,34.22,34.05,34.1,179031.0,27.108,27.1318,26.997,27.0367,179031.0
2016-12-14 10:30:00,34.11,34.22,34.08,34.12,139374.0,27.0446,27.1318,27.0208,27.0525,139374.0
2016-12-14 10:40:00,34.12,34.19,34.05,34.19,151390.0,27.0525,27.108,26.997,27.108,151390.0
2016-12-14 10:50:00,34.18,34.22,33.93,33.93,248683.0,27.1001,27.1318,26.9019,26.9019,248683.0
2016-12-14 11:00:00,33.92,33.98,33.88,33.98,160261.0,26.894,26.9415,26.8622,26.9415,160261.0
2016-12-14 11:10:00,33.98,33.98,33.74,33.75,141576.0,26.9415,26.9415,26.7512,26.7592,141576.0
2016-12-14 11:20:00,33.75,33.75,33.62,33.63,138182.0,26.7592,26.7592,26.6561,26.664,138182.0
2016-12-14 11:30:00,33.64,33.77,33.63,33.75,127105.0,26.672,26.775,26.664,26.7592,127105.0
2016-12-14 11:40:00,33.75,33.86,33.7,33.85,118228.0,26.7592,26.8464,26.7195,26.8385,118228.0
2016-12-14 11:50:00,33.86,33.92,33.81,33.83,75842.0,26.8464,26.894,26.8067,26.8226,75842.0
2016-12-14 12:00:00,33.83,33.86,33.74,33.79,139009.0,26.8226,26.8464,26.7512,26.7909,139009.0
2016-12-14 12:10:00,33.8,33.82,33.7,33.73,52032.0,26.7988,26.8147,26.7195,26.7433,52032.0
2016-12-14 12:20:00,33.73,33.79,33.71,33.76,55288.0,26.7433,26.7909,26.7275,26.7671,55288.0
2016-12-14 12:30:00,33.76,33.8,33.74,33.77,45906.0,26.7671,26.7988,26.7512,26.775,45906.0
2016-12-14 12:40:00,33.76,33.77,33.69,33.7,67558.0,26.7671,26.775,26.7116,26.7195,67558.0
2016-12-14 12:50:00,33.71,33.71,33.6,33.64,104060.0,26.7275,26.7275,26.6402,26.672,104060.0
2016-12-14 13:00:00,33.63,33.73,33.62,33.71,105445.0,26.664,26.7433,26.6561,26.7275,105445.0
2016-12-14 13:10:00,33.71,33.72,33.63,33.63,128366.0,26.7275,26.7354,26.664,26.664,128366.0
2016-12-14 13:20:00,33.64,33.75,33.63,33.74,137215.0,26.672,26.7592,26.664,26.7512,137215.0
2016-12-14 13:30:00,33.74,33.77,33.65,33.71,109068.0,26.7512,26.775,26.6799,26.7275,109068.0
2016-12-14 13:40:00,33.72,33.75,33.68,33.71,49074.0,26.7354,26.7592,26.7037,26.7275,49074.0
2016-12-14 13:50:00,33.72,33.73,33.57,33.65,160375.0,26.7354,26.7433,26.6165,26.6799,160375.0
2016-12-14 14:00:00,33.67,33.67,32.95,32.98,522667.0,26.6957,26.6957,26.1249,26.1487,522667.0
2016-12-14 14:10:00,33.0,33.07,32.48,32.7,733319.0,26.1645,26.22,25.7522,25.9267,733319.0
2016-12-14 14:20:00,32.69,32.97,32.65,32.93,376977.0,25.9187,26.1407,25.887,26.109,376977.0
2016-12-14 14:30:00,32.93,33.06,32.83,33.05,337370.0,26.109,26.2121,26.0297,26.2042,337370.0
2016-12-14 14:40:00,33.05,33.16,33.01,33.03,322267.0,26.2042,26.2914,26.1725,26.1883,322267.0
2016-12-14 14:50:00,33.03,33.06,32.74,32.82,493581.0,26.1883,26.2121,25.9584,26.0218,493581.0
2016-12-14 15:00:00,32.82,32.94,32.61,32.7,444769.0,26.0218,26.117,25.8553,25.9267,444769.0
2016-12-14 15:10:00,32.7,32.8,32.6,32.65,304194.0,25.9267,26.0059,25.8474,25.887,304194.0
2016-12-14 15:20:00,32.66,32.68,32.32,32.36,409925.0,25.8949,25.9108,25.6254,25.6571,409925.0
2016-12-14 15:30:00,32.35,32.42,32.08,32.14,539934.0,25.6492,25.7047,25.4351,25.4827,539934.0
2016-12-14 15:40:00,32.13,32.16,31.72,31.76,615084.0,25.4747,25.4985,25.1497,25.1814,615084.0
2016-12-14 15:50:00,31.76,31.83,31.65,31.69,1438228.0,25.1814,25.2369,25.0942,25.1259,1438228.0
2016-12-15 09:30:00,30.82,31.03,30.4,31.0,777592.0,24.4361,24.6026,24.1031,24.5788,777592.0
2016-12-15 09:40:00,31.0,31.22,30.85,31.22,667347.0,24.5788,24.7532,24.4599,24.7532,667347.0
2016-12-15 09:50:00,31.22,31.22,30.82,30.92,595762.0,24.7532,24.7532,24.4361,24.5154,595762.0
2016-12-15 10:00:00,30.91,30.96,30.72,30.85,831071.0,24.5074,24.5471,24.3568,24.4599,831071.0
2016-12-15 10:10:00,30.85,30.96,30.78,30.8,503737.0,24.4599,24.5471,24.4044,24.4202,503737.0
2016-12-15 10:20:00,30.8,31.09,30.8,31.08,298347.0,24.4202,24.6502,24.4202,24.6422,298347.0
2016-12-15 10:30:00,31.09,31.37,31.08,31.28,324361.0,24.6502,24.8722,24.6422,24.8008,324361.0
2016-12-15 10:40:00,31.29,31.37,31.14,31.17,295646.0,24.8087,24.8722,24.6898,24.7136,295646.0
2016-12-15 10:50:00,31.16,31.21,31.04,31.05,147092.0,24.7057,24.7453,24.6105,24.6184,147092.0
2016-12-15 11:00:00,31.05,31.05,30.84,30.91,247116.0,24.6184,24.6184,24.4519,24.5074,247116.0
2016-12-15 11:10:00,30.91,31.14,30.89,30.95,259722.0,24.5074,24.6898,24.4916,24.5392,259722.0
2016-12-15 11:20:00,30.94,30.94,30.8,30.81,267702.0,24.5312,24.5312,24.4202,24.4281,267702.0
2016-12-15 11:30:00,30.81,30.92,30.71,30.73,208834.0,24.4281,24.5154,24.3489,24.3647,208834.0
2016-12-15 11:40:00,30.74,30.75,30.53,30.72,186917.0,24.3726,24.3806,24.2061,24.3568,186917.0
2016-12-15 11:50:00,30.73,30.78,30.67,30.72,142380.0,24.3647,24.4044,24.3171,24.3568,142380.0
2016-12-15 12:00:00,30.72,30.92,30.7,30.9,144211.0,24.3568,24.5154,24.3409,24.4995,144211.0
2016-12-15 12:10:00,30.89,30.95,30.8,30.87,97057.0,24.4916,24.5392,24.4202,24.4757,97057.0
2016-12-15 12:20:00,30.87,30.92,30.8,30.91,113036.0,24.4757,24.5154,24.4202,24.5074,113036.0
2016-12-15 12:30:00,30.9,30.91,30.72,30.76,115377.0,24.4995,24.5074,24.3568,24.3885,115377.0
2016-12-15 12:40:00,30.77,31.08,30.77,31.07,295403.0,24.3964,24.6422,24.3964,24.6343,295403.0
2016-12-15 12:50:00,31.08,31.12,30.95,31.03,137290.0,24.6422,24.6739,24.5392,24.6026,137290.0
2016-12-15 13:00:00,31.03,31.13,31.0,31.08,147388.0,24.6026,24.6819,24.5788,24.6422,147388.0
2016-12-15 13:10:00,31.08,31.08,30.91,30.97,128104.0,24.6422,24.6422,24.5074,24.555,128104.0
2016-12-15 13:20:00,30.97,30.97,30.85,30.87,144100.0,24.555,24.555,24.4599,24.4757,144100.0
2016-12-15 13:30:00,30.87,30.97,30.84,30.95,130028.0,24.4757,24.555,24.4519,24.5392,130028.0
2016-12-15 13:40:00,30.96,31.0,30.88,30.98,90365.0,24.5471,24.5788,24.4837,24.5629,90365.0
2016-12-15 13:50:00,30.98,31.01,30.96,31.0,166474.0,24.5629,24.5867,24.5471,24.5788,166474.0
2016-12-15 14:00:00,31.0,31.19,30.99,31.08,204048.0,24.5788,24.7294,24.5709,24.6422,204048.0
2016-12-15 14:10:00,31.07,31.09,30.96,31.01,91273.0,24.6343,24.6502,24.5471,24.5867,91273.0
2016-12-15 14:20:00,31.0,31.11,30.98,30.98,146954.0,24.5788,24.666,24.5629,24.5629,146954.0
2016-12-15 14:30:00,30.98,31.01,30.91,30.98,102976.0,24.5629,24.5867,24.5074,24.5629,102976.0
2016-12-15 14:40:00,30.98,31.0,30.85,30.87,91630.0,24.5629,24.5788,24.4599,24.4757,91630.0
2016-12-15 14:50:00,30.87,30.9,30.8,30.86,126099.0,24.4757,24.4995,24.4202,24.4678,126099.0
2016-12-15 15:00:00,30.84,30.85,30.65,30.66,198292.0,24.4519,24.4599,24.3013,24.3092,198292.0
2016-12-15 15:10:00,30.66,30.74,30.59,30.74,229293.0,24.3092,24.3726,24.2537,24.3726,229293.0
2016-12-15 15:20:00,30.74,30.76,30.66,30.71,178375.0,24.3726,24.3885,24.3092,24.3489,178375.0
2016-12-15 15:30:00,30.7,30.84,30.7,30.8,239853.0,24.3409,24.4519,24.3409,24.4202,239853.0
2016-12-15 15:40:00,30.8,30.9,30.79,30.79,364289.0,24.4202,24.4995,24.4123,24.4123,364289.0
2016-12-15 15:50:00,30.79,30.94,30.79,30.92,1019631.0,24.4123,24.5312,24.4123,24.5154,1019631.0
2016-12-16 09:30:00,31.27,31.28,30.93,31.09,715655.0,24.7929,24.8008,24.5233,24.6502,715655.0
2016-12-16 09:40:00,31.1,31.19,30.98,31.16,204979.0,24.6581,24.7294,24.5629,24.7057,204979.0
2016-12-16 09:50:00,31.15,31.16,30.97,31.06,152444.0,24.6977,24.7057,24.555,24.6264,152444.0
2016-12-16 10:00:00,31.06,31.24,31.03,31.17,173123.0,24.6264,24.7691,24.6026,24.7136,173123.0
2016-12-16 10:10:00,31.17,31.37,31.17,31.31,210604.0,24.7136,24.8722,24.7136,24.8246,210604.0
2016-12-16 10:20:00,31.32,31.39,31.28,31.31,166048.0,24.8325,24.888,24.8008,24.8246,166048.0
2016-12-16 10:30:00,31.31,31.41,31.24,31.4,162533.0,24.8246,24.9039,24.7691,24.8959,162533.0
2016-12-16 10:40:00,31.39,31.45,31.23,31.26,209353.0,24.888,24.9356,24.7612,24.7849,209353.0
2016-12-16 10:50:00,31.27,31.33,31.13,31.22,151712.0,24.7929,24.8404,24.6819,24.7532,151712.0
2016-12-16 11:00:00,31.22,31.27,31.06,31.16,194359.0,24.7532,24.7929,24.6264,24.7057,194359.0
2016-12-16 11:10:00,31.16,31.29,31.09,31.19,245020.0,24.7057,24.8087,24.6502,24.7294,245020.0
2016-12-16 11:20:00,31.19,31.62,31.19,31.61,318898.0,24.7294,25.0704,24.7294,25.0624,318898.0
2016-12-16 11:30:00,31.61,31.66,31.44,31.64,265446.0,25.0624,25.1021,24.9277,25.0862,265446.0
2016-12-16 11:40:00,31.65,31.79,31.61,31.76,200923.0,25.0942,25.2052,25.0624,25.1814,200923.0
2016-12-16 11:50:00,31.78,31.8,31.56,31.61,136843.0,25.1972,25.2131,25.0228,25.0624,136843.0
2016-12-16 12:00:00,31.61,31.74,31.49,31.73,112924.0,25.0624,25.1655,24.9673,25.1576,112924.0
2016-12-16 12:10:00,31.73,31.79,31.59,31.65,123885.0,25.1576,25.2052,25.0466,25.0942,123885.0
2016-12-16 12:20:00,31.65,31.7,31.54,31.6,83554.0,25.0942,25.1338,25.0069,25.0545,83554.0
2016-12-16 12:30:00,31.59,31.71,31.57,31.61,83908.0,25.0466,25.1417,25.0307,25.0624,83908.0
2016-12-16 12:40:00,31.6,31.67,31.56,31.6,75138.0,25.0545,25.11,25.0228,25.0545,75138.0
2016-12-16 12:50:00,31.59,31.6,31.5,31.53,74020.0,25.0466,25.0545,24.9752,24.999,74020.0
2016-12-16 13:00:00,31.52,31.55,31.27,31.31,155285.0,24.9911,25.0149,24.7929,24.8246,155285.0
2016-12-16 13:10:00,31.31,31.53,31.31,31.49,99737.0,24.8246,24.999,24.8246,24.9673,99737.0
2016-12-16 13:20:00,31.49,31.51,31.44,31.5,63180.0,24.9673,24.9832,24.9277,24.9752,63180.0
2016-12-16 13:30:00,31.5,31.55,31.48,31.54,59710.0,24.9752,25.0149,24.9594,25.0069,59710.0
2016-12-16 13:40:00,31.53,31.61,31.46,31.47,75506.0,24.999,25.0624,24.9435,24.9514,75506.0
2016-12-16 13:50:00,31.47,31.55,31.46,31.53,110246.0,24.9514,25.0149,24.9435,24.999,110246.0
2016-12-16 14:00:00,31.53,31.56,31.42,31.42,73902.0,24.999,25.0228,24.9118,24.9118,73902.0
2016-12-16 14:10:00,31.43,31.44,31.35,31.37,65342.0,24.9197,24.9277,24.8563,24.8722,65342.0
2016-12-16 14:20:00,31.38,31.43,31.32,31.34,114166.0,24.8801,24.9197,24.8325,24.8484,114166.0
2016-12-16 14:30:00,31.34,31.41,31.34,31.35,91103.0,24.8484,24.9039,24.8484,24.8563,91103.0
2016-12-16 14:40:00,31.36,31.52,31.34,31.52,94669.0,24.8642,24.9911,24.8484,24.9911,94669.0
2016-12-16 14:50:00,31.51,31.62,31.48,31.62,202974.0,24.9832,25.0704,24.9594,25.0704,202974.0
2016-12-16 15:00:00,31.62,31.69,31.59,31.65,154010.0,25.0704,25.1259,25.0466,25.0942,154010.0
2016-12-16 15:10:00,31.64,31.64,31.47,31.55,126068.0,25.0862,25.0862,24.9514,25.0149,126068.0
2016-12-16 15:20:00,31.55,31.55,31.37,31.4,180035.0,25.0149,25.0149,24.8722,24.8959,180035.0
2016-12-16 15:30:00,31.41,31.46,31.36,31.38,264199.0,24.9039,24.9435,24.8642,24.8801,264199.0
2016-12-16 15:40:00,31.38,31.46,31.34,31.45,627382.0,24.8801,24.9435,24.8484,24.9356,627382.0
2016-12-16 15:50:00,31.45,31.64,31.4,31.62,2530456.0,24.9356,25.0862,24.8959,25.0704,2530456.0
2016-12-19 09:30:00,31.73,31.79,31.42,31.67,343664.0,25.1576,25.2052,24.9118,25.11,343664.0
2016-12-19 09:40:00,31.68,31.86,31.34,31.35,262945.0,25.1179,25.2607,24.8484,24.8563,262945.0
2016-12-19 09:50:00,31.34,31.6,31.3,31.59,176059.0,24.8484,25.0545,24.8167,25.0466,176059.0
2016-12-19 10:00:00,31.57,31.79,31.56,31.72,174381.0,25.0307,25.2052,25.0228,25.1497,174381.0
2016-12-19 10:10:00,31.71,31.76,31.56,31.62,179424.0,25.1417,25.1814,25.0228,25.0704,179424.0
2016-12-19 10:20:00,31.63,31.68,31.56,31.67,232973.0,25.0783,25.1179,25.0228,25.11,232973.0
2016-12-19 10:30:00,31.66,31.66,31.56,31.66,203118.0,25.1021,25.1021,25.0228,25.1021,203118.0
2016-12-19 10:40:00,31.66,31.66,31.59,31.64,148123.0,25.1021,25.1021,25.0466,25.0862,148123.0
2016-12-19 10:50:00,31.63,31.68,31.51,31.67,139373.0,25.0783,25.1179,24.9832,25.11,139373.0
2016-12-19 11:00:00,31.67,31.79,31.65,31.73,184342.0,25.11,25.2052,25.0942,25.1576,184342.0
2016-12-19 11:10:00,31.73,31.83,31.71,31.79,144953.0,25.1576,25.2369,25.1417,25.2052,144953.0
2016-12-19 11:20:00,31.78,31.87,31.66,31.79,198662.0,25.1972,25.2686,25.1021,25.2052,198662.0
2016-12-19 11:30:00,31.79,31.84,31.69,31.71,125391.0,25.2052,25.2448,25.1259,25.1417,125391.0
2016-12-19 11:40:00,31.73,31.88,31.72,31.8,122513.0,25.1576,25.2765,25.1497,25.2131,122513.0
2016-12-19 11:50:00,31.79,31.88,31.77,31.86,134776.0,25.2052,25.2765,25.1893,25.2607,134776.0
2016-12-19 12:00:00,31.86,31.86,31.7,31.76,115941.0,25.2607,25.2607,25.1338,25.1814,115941.0
2016-12-19 12:10:00,31.76,31.97,31.74,31.91,132736.0,25.1814,25.3479,25.1655,25.3003,132736.0
2016-12-19 12:20:00,31.91,31.92,31.74,31.76,95846.0,25.3003,25.3082,25.1655,25.1814,95846.0
2016-12-19 12:30:00,31.76,31.78,31.65,31.71,83852.0,25.1814,25.1972,25.0942,25.1417,83852.0
2016-12-19 12:40:00,31.72,31.84,31.71,31.83,124566.0,25.1497,25.2448,25.1417,25.2369,124566.0
2016-12-19 12:50:00,31.83,31.91,31.81,31.91,104257.0,25.2369,25.3003,25.221,25.3003,104257.0
2016-12-19 13:00:00,31.91,31.94,31.87,31.9,142695.0,25.3003,25.3241,25.2686,25.2924,142695.0
2016-12-19 13:10:00,31.89,32.04,31.89,32.02,181838.0,25.2844,25.4034,25.2844,25.3875,181838.0
2016-12-19 13:20:00,32.02,32.08,31.93,31.94,174705.0,25.3875,25.4351,25.3162,25.3241,174705.0
2016-12-19 13:30:00,31.94,31.94,31.71,31.72,122988.0,25.3241,25.3241,25.1417,25.1497,122988.0
2016-12-19 13:40:00,31.71,31.74,31.61,31.72,116236.0,25.1417,25.1655,25.0624,25.1497,116236.0
2016-12-19 13:50:00,31.71,31.73,31.64,31.66,83185.0,25.1417,25.1576,25.0862,25.1021,83185.0
2016-12-19 14:00:00,31.67,31.7,31.56,31.59,75069.0,25.11,25.1338,25.0228,25.0466,75069.0
2016-12-19 14:10:00,31.6,31.78,31.59,31.74,100881.0,25.0545,25.1972,25.0466,25.1655,100881.0
2016-12-19 14:20:00,31.74,31.75,31.68,31.7,59812.0,25.1655,25.1734,25.1179,25.1338,59812.0
2016-12-19 14:30:00,31.69,31.78,31.69,31.76,76542.0,25.1259,25.1972,25.1259,25.1814,76542.0
2016-12-19 14:40:00,31.78,31.8,31.75,31.78,70815.0,25.1972,25.2131,25.1734,25.1972,70815.0
2016-12-19 14:50:00,31.77,31.81,31.71,31.8,128722.0,25.1893,25.221,25.1417,25.2131,128722.0
2016-12-19 15:00:00,31.8,31.83,31.75,31.8,118996.0,25.2131,25.2369,25.1734,25.2131,118996.0
2016-12-19 15:10:00,31.8,31.82,31.78,31.79,67803.0,25.2131,25.2289,25.1972,25.2052,67803.0
2016-12-19 15:20:00,31.78,31.81,31.73,31.75,123741.0,25.1972,25.221,25.1576,25.1734,123741.0
2016-12-19 15:30:00,31.75,31.8,31.74,31.77,185804.0,25.1734,25.2131,25.1655,25.1893,185804.0
2016-12-19 15:40:00,31.76,31.78,31.72,31.77,169565.0,25.1814,25.1972,25.1497,25.1893,169565.0
2016-12-19 15:50:00,31.77,31.81,31.74,31.79,538882.0,25.1893,25.221,25.1655,25.2052,538882.0
2016-12-20 09:30:00,31.17,31.2,30.85,30.91,291676.0,24.7136,24.7374,24.4599,24.5074,291676.0
2016-12-20 09:40:00,30.92,31.17,30.9,31.11,216645.0,24.5154,24.7136,24.4995,24.666,216645.0
2016-12-20 09:50:00,31.11,31.33,31.1,31.18,152031.0,24.666,24.8404,24.6581,24.7215,152031.0
2016-12-20 10:00:00,31.18,31.24,31.1,31.22,187627.0,24.7215,24.7691,24.6581,24.7532,187627.0
2016-12-20 10:10:00,31.21,31.29,31.09,31.21,284358.0,24.7453,24.8087,24.6502,24.7453,284358.0
2016-12-20 10:20:00,31.2,31.31,31.19,31.23,148269.0,24.7374,24.8246,24.7294,24.7612,148269.0
2016-12-20 10:30:00,31.23,31.36,31.2,31.23,170074.0,24.7612,24.8642,24.7374,24.7612,170074.0
2016-12-20 10:40:00,31.23,31.25,31.15,31.16,123486.0,24.7612,24.777,24.6977,24.7057,123486.0
2016-12-20 10:50:00,31.16,31.25,31.08,31.17,152862.0,24.7057,24.777,24.6422,24.7136,152862.0
2016-12-20 11:00:00,31.17,31.26,31.13,31.16,137805.0,24.7136,24.7849,24.6819,24.7057,137805.0
2016-12-20 11:10:00,31.16,31.27,31.13,31.27,121839.0,24.7057,24.7929,24.6819,24.7929,121839.0
2016-12-20 11:20:00,31.27,31.37,31.26,31.29,111552.0,24.7929,24.8722,24.7849,24.8087,111552.0
2016-12-20 11:30:00,31.29,31.53,31.27,31.49,151467.0,24.8087,24.999,24.7929,24.9673,151467.0
2016-12-20 11:40:00,31.49,31.52,31.36,31.38,142325.0,24.9673,24.9911,24.8642,24.8801,142325.0
2016-12-20 11:50:00,31.39,31.55,31.37,31.38,154850.0,24.888,25.0149,24.8722,24.8801,154850.0
2016-12-20 12:00:00,31.38,31.49,31.34,31.47,120501.0,24.8801,24.9673,24.8484,24.9514,120501.0
2016-12-20 12:10:00,31.46,31.48,31.36,31.38,92875.0,24.9435,24.9594,24.8642,24.8801,92875.0
2016-12-20 12:20:00,31.38,31.45,31.33,31.34,103400.0,24.8801,24.9356,24.8404,24.8484,103400.0
2016-12-20 12:30:00,31.33,31.41,31.28,31.39,67172.0,24.8404,24.9039,24.8008,24.888,67172.0
2016-12-20 12:40:00,31.4,31.58,31.37,31.5,104795.0,24.8959,25.0387,24.8722,24.9752,104795.0
2016-12-20 12:50:00,31.5,31.56,31.43,31.53,75396.0,24.9752,25.0228,24.9197,24.999,75396.0
2016-12-20 13:00:00,31.53,31.62,31.49,31.6,121354.0,24.999,25.0704,24.9673,25.0545,121354.0
2016-12-20 13:10:00,31.6,31.61,31.51,31.55,66209.0,25.0545,25.0624,24.9832,25.0149,66209.0
2016-12-20 13:20:00,31.55,31.56,31.47,31.52,79254.0,25.0149,25.0228,24.9514,24.9911,79254.0
2016-12-20 13:30:00,31.52,31.57,31.44,31.55,74749.0,24.9911,25.0307,24.9277,25.0149,74749.0
2016-12-20 13:40:00,31.55,31.58,31.5,31.57,62461.0,25.0149,25.0387,24.9752,25.0307,62461.0
2016-12-20 13:50:00,31.57,31.59,31.54,31.55,50330.0,25.0307,25.0466,25.0069,25.0149,50330.0
2016-12-20 14:00:00,31.55,31.57,31.5,31.57,87766.0,25.0149,25.0307,24.9752,25.0307,87766.0
2016-12-20 14:10:00,31.57,31.62,31.53,31.62,110790.0,25.0307,25.0704,24.999,25.0704,110790.0
2016-12-20 14:20:00,31.62,31.66,31.57,31.6,107482.0,25.0704,25.1021,25.0307,25.0545,107482.0
2016-12-20 14:30:00,31.6,31.76,31.58,31.68,133400.0,25.0545,25.1814,25.0387,25.1179,133400.0
2016-12-20 14:40:00,31.69,31.69,31.57,31.63,96372.0,25.1259,25.1259,25.0307,25.0783,96372.0
2016-12-20 14:50:00,31.63,31.69,31.61,31.63,90683.0,25.0783,25.1259,25.0624,25.0783,90683.0
2016-12-20 15:00:00,31.64,31.69,31.62,31.68,121883.0,25.0862,25.1259,25.0704,25.1179,121883.0
2016-12-20 15:10:00,31.67,31.68,31.62,31.65,107363.0,25.11,25.1179,25.0704,25.0942,107363.0
2016-12-20 15:20:00,31.65,31.67,31.6,31.61,88030.0,25.0942,25.11,25.0545,25.0624,88030.0
2016-12-20 15:30:00,31.61,31.67,31.6,31.64,93713.0,25.0624,25.11,25.0545,25.0862,93713.0
2016-12-20 15:40:00,31.64,31.69,31.62,31.63,148361.0,25.0862,25.1259,25.0704,25.0783,148361.0
2016-12-20 15:50:00,31.63,31.68,31.6,31.67,362423.0,25.0783,25.1179,25.0545,25.11,362423.0
2016-12-21 09:30:00,31.88,31.91,31.52,31.53,134161.0,25.2765,25.3003,24.9911,24.999,134161.0
2016-12-21 09:40:00,31.52,31.54,31.32,31.39,113537.0,24.9911,25.0069,24.8325,24.888,113537.0
2016-12-21 09:50:00,31.38,31.41,31.26,31.41,130821.0,24.8801,24.9039,24.7849,24.9039,130821.0
2016-12-21 10:00:00,31.41,31.41,31.24,31.3,148598.0,24.9039,24.9039,24.7691,24.8167,148598.0
2016-12-21 10:10:00,31.3,31.4,31.29,31.36,69355.0,24.8167,24.8959,24.8087,24.8642,69355.0
2016-12-21 10:20:00,31.37,31.58,31.36,31.56,105168.0,24.8722,25.0387,24.8642,25.0228,105168.0
2016-12-21 10:30:00,31.55,31.59,31.45,31.55,85360.0,25.0149,25.0466,24.9356,25.0149,85360.0
2016-12-21 10:40:00,31.55,31.56,31.4,31.46,124391.0,25.0149,25.0228,24.8959,24.9435,124391.0
2016-12-21 10:50:00,31.46,31.52,31.42,31.5,133613.0,24.9435,24.9911,24.9118,24.9752,133613.0
2016-12-21 11:00:00,31.5,31.7,31.5,31.63,140883.0,24.9752,25.1338,24.9752,25.0783,140883.0
2016-12-21 11:10:00,31.64,31.75,31.62,31.74,103543.0,25.0862,25.1734,25.0704,25.1655,103543.0
2016-12-21 11:20:00,31.74,31.84,31.7,31.71,150326.0,25.1655,25.2448,25.1338,25.1417,150326.0
2016-12-21 11:30:00,31.71,31.82,31.69,31.81,63267.0,25.1417,25.2289,25.1259,25.221,63267.0
2016-12-21 11:40:00,31.8,31.86,31.73,31.79,90129.0,25.2131,25.2607,25.1576,25.2052,90129.0
2016-12-21 11:50:00,31.79,31.86,31.75,31.75,94079.0,25.2052,25.2607,25.1734,25.1734,94079.0
2016-12-21 12:00:00,31.75,31.85,31.73,31.84,69220.0,25.1734,25.2527,25.1576,25.2448,69220.0
2016-12-21 12:10:00,31.84,31.9,31.83,31.86,97056.0,25.2448,25.2924,25.2369,25.2607,97056.0
2016-12-21 12:20:00,31.86,31.89,31.8,31.89,79388.0,25.2607,25.2844,25.2131,25.2844,79388.0
2016-12-21 12:30:00,31.88,31.96,31.86,31.92,108594.0,25.2765,25.3399,25.2607,25.3082,108594.0
2016-12-21 12:40:00,31.91,31.92,31.8,31.87,60822.0,25.3003,25.3082,25.2131,25.2686,60822.0
2016-12-21 12:50:00,31.87,31.88,31.78,31.8,76562.0,25.2686,25.2765,25.1972,25.2131,76562.0
2016-12-21 13:00:00,31.81,31.82,31.76,31.82,97430.0,25.221,25.2289,25.1814,25.2289,97430.0
2016-12-21 13:10:00,31.82,31.82,31.76,31.81,61787.0,25.2289,25.2289,25.1814,25.221,61787.0
2016-12-21 13:20:00,31.81,31.81,31.67,31.69,86933.0,25.221,25.221,25.11,25.1259,86933.0
2016-12-21 13:30:00,31.69,31.73,31.67,31.7,57711.0,25.1259,25.1576,25.11,25.1338,57711.0
2016-12-21 13:40:00,31.7,31.8,31.68,31.75,132580.0,25.1338,25.2131,25.1179,25.1734,132580.0
2016-12-21 13:50:00,31.75,31.75,31.68,31.73,48553.0,25.1734,25.1734,25.1179,25.1576,48553.0
2016-12-21 14:00:00,31.73,31.78,31.72,31.76,41937.0,25.1576,25.1972,25.1497,25.1814,41937.0
2016-12-21 14:10:00,31.75,31.75,31.63,31.65,54083.0,25.1734,25.1734,25.0783,25.0942,54083.0
2016-12-21 14:20:00,31.65,31.66,31.6,31.64,71287.0,25.0942,25.1021,25.0545,25.0862,71287.0
2016-12-21 14:30:00,31.64,31.67,31.62,31.62,53515.0,25.0862,25.11,25.0704,25.0704,53515.0
2016-12-21 14:40:00,31.62,31.65,31.61,31.61,67873.0,25.0704,25.0942,25.0624,25.0624,67873.0
2016-12-21 14:50:00,31.62,31.64,31.61,31.64,39440.0,25.0704,25.0862,25.0624,25.0862,39440.0
2016-12-21 15:00:00,31.64,31.65,31.59,31.61,129237.0,25.0862,25.0942,25.0466,25.0624,129237.0
2016-12-21 15:10:00,31.61,31.63,31.56,31.57,68082.0,25.0624,25.0783,25.0228,25.0307,68082.0
2016-12-21 15:20:00,31.57,31.58,31.5,31.53,66618.0,25.0307,25.0387,24.9752,24.999,66618.0
2016-12-21 15:30:00,31.52,31.54,31.47,31.52,149463.0,24.9911,25.0069,24.9514,24.9911,149463.0
2016-12-21 15:40:00,31.53,31.55,31.51,31.55,150475.0,24.999,25.0149,24.9832,25.0149,150475.0
2016-12-21 15:50:00,31.54,31.55,31.48,31.54,339776.0,25.0069,25.0149,24.9594,25.0069,339776.0
2016-12-22 09:30:00,31.4,31.52,31.27,31.48,305612.0,24.8959,24.9911,24.7929,24.9594,305612.0
2016-12-22 09:40:00,31.47,31.7,31.44,31.58,221185.0,24.9514,25.1338,24.9277,25.0387,221185.0
2016-12-22 09:50:00,31.57,31.57,31.42,31.46,65911.0,25.0307,25.0307,24.9118,24.9435,65911.0
2016-12-22 10:00:00,31.47,31.75,31.47,31.74,225740.0,24.9514,25.1734,24.9514,25.1655,225740.0
2016-12-22 10:10:00,31.73,31.86,31.65,31.83,234161.0,25.1576,25.2607,25.0942,25.2369,234161.0
2016-12-22 10:20:00,31.83,31.84,31.63,31.73,119886.0,25.2369,25.2448,25.0783,25.1576,119886.0
2016-12-22 10:30:00,31.73,31.75,31.61,31.66,103547.0,25.1576,25.1734,25.0624,25.1021,103547.0
2016-12-22 10:40:00,31.66,31.83,31.62,31.82,195686.0,25.1021,25.2369,25.0704,25.2289,195686.0
2016-12-22 10:50:00,31.82,31.88,31.76,31.85,134641.0,25.2289,25.2765,25.1814,25.2527,134641.0
2016-12-22 11:00:00,31.86,31.88,31.69,31.76,100808.0,25.2607,25.2765,25.1259,25.1814,100808.0
2016-12-22 11:10:00,31.77,31.8,31.66,31.76,68799.0,25.1893,25.2131,25.1021,25.1814,68799.0
2016-12-22 11:20:00,31.76,31.8,31.75,31.8,95068.0,25.1814,25.2131,25.1734,25.2131,95068.0
2016-12-22 11:30:00,31.79,31.85,31.77,31.81,95969.0,25.2052,25.2527,25.1893,25.221,95969.0
2016-12-22 11:40:00,31.81,31.82,31.63,31.65,259830.0,25.221,25.2289,25.0783,25.0942,259830.0
2016-12-22 11:50:00,31.65,31.67,31.58,31.63,72000.0,25.0942,25.11,25.0387,25.0783,72000.0
2016-12-22 12:00:00,31.63,31.63,31.48,31.55,97790.0,25.0783,25.0783,24.9594,25.0149,97790.0
2016-12-22 12:10:00,31.55,31.56,31.36,31.37,51618.0,25.0149,25.0228,24.8642,24.8722,51618.0
2016-12-22 12:20:00,31.37,31.45,31.35,31.44,71625.0,24.8722,24.9356,24.8563,24.9277,71625.0
2016-12-22 12:30:00,31.44,31.5,31.39,31.44,58499.0,24.9277,24.9752,24.888,24.9277,58499.0
2016-12-22 12:40:00,31.44,31.49,31.36,31.36,61944.0,24.9277,24.9673,24.8642,24.8642,61944.0
2016-12-22 12:50:00,31.37,31.42,31.36,31.4,41764.0,24.8722,24.9118,24.8642,24.8959,41764.0
2016-12-22 13:00:00,31.39,31.4,31.35,31.37,45270.0,24.888,24.8959,24.8563,24.8722,45270.0
2016-12-22 13:10:00,31.36,31.38,31.28,31.31,51354.0,24.8642,24.8801,24.8008,24.8246,51354.0
2016-12-22 13:20:00,31.31,31.36,31.31,31.32,34241.0,24.8246,24.8642,24.8246,24.8325,34241.0
2016-12-22 13:30:00,31.33,31.42,31.29,31.41,66124.0,24.8404,24.9118,24.8087,24.9039,66124.0
2016-12-22 13:40:00,31.42,31.47,31.33,31.35,67916.0,24.9118,24.9514,24.8404,24.8563,67916.0
2016-12-22 13:50:00,31.35,31.41,31.34,31.38,52223.0,24.8563,24.9039,24.8484,24.8801,52223.0
2016-12-22 14:00:00,31.37,31.38,31.3,31.35,39450.0,24.8722,24.8801,24.8167,24.8563,39450.0
2016-12-22 14:10:00,31.35,31.39,31.32,31.35,39471.0,24.8563,24.888,24.8325,24.8563,39471.0
2016-12-22 14:20:00,31.36,31.37,31.28,31.31,37083.0,24.8642,24.8722,24.8008,24.8246,37083.0
2016-12-22 14:30:00,31.31,31.34,31.28,31.33,39535.0,24.8246,24.8484,24.8008,24.8404,39535.0
2016-12-22 14:40:00,31.34,31.35,31.29,31.33,48997.0,24.8484,24.8563,24.8087,24.8404,48997.0
2016-12-22 14:50:00,31.33,31.35,31.3,31.34,39838.0,24.8404,24.8563,24.8167,24.8484,39838.0
2016-12-22 15:00:00,31.34,31.38,31.29,31.38,86901.0,24.8484,24.8801,24.8087,24.8801,86901.0
2016-12-22 15:10:00,31.37,31.39,31.33,31.39,61006.0,24.8722,24.888,24.8404,24.888,61006.0
2016-12-22 15:20:00,31.39,31.44,31.38,31.41,89102.0,24.888,24.9277,24.8801,24.9039,89102.0
2016-12-22 15:30:00,31.41,31.41,31.37,31.38,67041.0,24.9039,24.9039,24.8722,24.8801,67041.0
2016-12-22 15:40:00,31.39,31.41,31.35,31.4,139238.0,24.888,24.9039,24.8563,24.8959,139238.0
2016-12-22 15:50:00,31.4,31.44,31.38,31.43,264748.0,24.8959,24.9277,24.8801,24.9197,264748.0
2016-12-23 09:30:00,31.47,31.74,31.45,31.69,111383.0,24.9514,25.1655,24.9356,25.1259,111383.0
2016-12-23 09:40:00,31.68,31.69,31.53,31.62,109711.0,25.1179,25.1259,24.999,25.0704,109711.0
2016-12-23 09:50:00,31.63,31.87,31.62,31.82,111216.0,25.0783,25.2686,25.0704,25.2289,111216.0
2016-12-23 10:00:00,31.83,31.9,31.74,31.89,129076.0,25.2369,25.2924,25.1655,25.2844,129076.0
2016-12-23 10:10:00,31.89,32.02,31.83,32.01,183765.0,25.2844,25.3875,25.2369,25.3796,183765.0
2016-12-23 10:20:00,32.01,32.16,32.01,32.06,171654.0,25.3796,25.4985,25.3796,25.4192,171654.0
2016-12-23 10:30:00,32.06,32.11,31.98,32.05,117164.0,25.4192,25.4589,25.3558,25.4113,117164.0
2016-12-23 10:40:00,32.05,32.1,31.98,32.09,115653.0,25.4113,25.4509,25.3558,25.443,115653.0
2016-12-23 10:50:00,32.09,32.29,32.06,32.28,150269.0,25.443,25.6016,25.4192,25.5937,150269.0
2016-12-23 11:00:00,32.28,32.4,32.22,32.27,192708.0,25.5937,25.6888,25.5461,25.5857,192708.0
2016-12-23 11:10:00,32.27,32.38,32.22,32.36,142199.0,25.5857,25.6729,25.5461,25.6571,142199.0
2016-12-23 11:20:00,32.37,32.39,32.31,32.36,134309.0,25.665,25.6809,25.6174,25.6571,134309.0
2016-12-23 11:30:00,32.36,32.42,32.31,32.42,141661.0,25.6571,25.7047,25.6174,25.7047,141661.0
2016-12-23 11:40:00,32.42,32.46,32.31,32.37,226805.0,25.7047,25.7364,25.6174,25.665,226805.0
2016-12-23 11:50:00,32.38,32.38,32.25,32.3,125120.0,25.6729,25.6729,25.5699,25.6095,125120.0
2016-12-23 12:00:00,32.3,32.43,32.3,32.34,75561.0,25.6095,25.7126,25.6095,25.6412,75561.0
2016-12-23 12:10:00,32.34,32.35,32.22,32.31,97804.0,25.6412,25.6492,25.5461,25.6174,97804.0
2016-12-23 12:20:00,32.31,32.34,32.29,32.32,47137.0,25.6174,25.6412,25.6016,25.6254,47137.0
2016-12-23 12:30:00,32.31,32.39,32.31,32.38,42399.0,25.6174,25.6809,25.6174,25.6729,42399.0
2016-12-23 12:40:00,32.38,32.47,32.38,32.45,73681.0,25.6729,25.7443,25.6729,25.7284,73681.0
2016-12-23 12:50:00,32.46,32.5,32.45,32.48,68021.0,25.7364,25.7681,25.7284,25.7522,68021.0
2016-12-23 13:00:00,32.48,32.48,32.39,32.43,64354.0,25.7522,25.7522,25.6809,25.7126,64354.0
2016-12-23 13:10:00,32.42,32.5,32.41,32.45,52262.0,25.7047,25.7681,25.6967,25.7284,52262.0
2016-12-23 13:20:00,32.45,32.49,32.41,32.47,40377.0,25.7284,25.7602,25.6967,25.7443,40377.0
2016-12-23 13:30:00,32.47,32.54,32.45,32.54,70183.0,25.7443,25.7998,25.7284,25.7998,70183.0
2016-12-23 13:40:00,32.54,32.56,32.5,32.51,54287.0,25.7998,25.8157,25.7681,25.776,54287.0
2016-12-23 13:50:00,32.51,32.52,32.44,32.47,89211.0,25.776,25.7839,25.7205,25.7443,89211.0
2016-12-23 14:00:00,32.46,32.47,32.43,32.46,41236.0,25.7364,25.7443,25.7126,25.7364,41236.0
2016-12-23 14:10:00,32.47,32.48,32.38,32.4,52296.0,25.7443,25.7522,25.6729,25.6888,52296.0
2016-12-23 14:20:00,32.4,32.41,32.37,32.38,59254.0,25.6888,25.6967,25.665,25.6729,59254.0
2016-12-23 14:30:00,32.39,32.41,32.32,32.36,49827.0,25.6809,25.6967,25.6254,25.6571,49827.0
2016-12-23 14:40:00,32.36,32.4,32.33,32.37,40652.0,25.6571,25.6888,25.6333,25.665,40652.0
2016-12-23 14:50:00,32.38,32.46,32.38,32.46,75284.0,25.6729,25.7364,25.6729,25.7364,75284.0
2016-12-23 15:00:00,32.46,32.48,32.42,32.42,60723.0,25.7364,25.7522,25.7047,25.7047,60723.0
2016-12-23 15:10:00,32.42,32.43,32.36,32.37,76199.0,25.7047,25.7126,25.6571,25.665,76199.0
2016-12-23 15:20:00,32.36,32.37,32.32,32.37,94888.0,25.6571,25.665,25.6254,25.665,94888.0
2016-12-23 15:30:00,32.37,32.4,32.36,32.37,155102.0,25.665,25.6888,25.6571,25.665,155102.0
2016-12-23 15:40:00,32.37,32.45,32.37,32.43,185758.0,25.665,25.7284,25.665,25.7126,185758.0
2016-12-23 15:50:00,32.43,32.48,32.42,32.46,417472.0,25.7126,25.7522,25.7047,25.7364,417472.0
2016-12-27 09:30:00,32.81,33.24,32.79,32.84,326471.0,26.0139,26.3548,25.998,26.0377,326471.0
2016-12-27 09:40:00,32.83,32.83,32.57,32.58,246564.0,26.0297,26.0297,25.8236,25.8315,246564.0
2016-12-27 09:50:00,32.58,32.61,32.51,32.6,181427.0,25.8315,25.8553,25.776,25.8474,181427.0
2016-12-27 10:00:00,32.6,32.64,32.37,32.43,233484.0,25.8474,25.8791,25.665,25.7126,233484.0
2016-12-27 10:10:00,32.43,32.51,32.32,32.51,135431.0,25.7126,25.776,25.6254,25.776,135431.0
2016-12-27 10:20:00,32.51,32.53,32.4,32.5,118865.0,25.776,25.7919,25.6888,25.7681,118865.0
2016-12-27 10:30:00,32.5,32.58,32.49,32.55,101022.0,25.7681,25.8315,25.7602,25.8077,101022.0
2016-12-27 10:40:00,32.54,32.55,32.38,32.41,102613.0,25.7998,25.8077,25.6729,25.6967,102613.0
2016-12-27 10:50:00,32.41,32.42,32.3,32.32,140676.0,25.6967,25.7047,25.6095,25.6254,140676.0
2016-12-27 11:00:00,32.31,32.49,32.26,32.49,105170.0,25.6174,25.7602,25.5778,25.7602,105170.0
2016-12-27 11:10:00,32.49,32.5,32.35,32.37,79955.0,25.7602,25.7681,25.6492,25.665,79955.0
2016-12-27 11:20:00,32.36,32.44,32.34,32.37,94198.0,25.6571,25.7205,25.6412,25.665,94198.0
2016-12-27 11:30:00,32.38,32.38,32.28,32.32,91864.0,25.6729,25.6729,25.5937,25.6254,91864.0
2016-12-27 11:40:00,32.31,32.31,32.21,32.27,120527.0,25.6174,25.6174,25.5382,25.5857,120527.0
2016-12-27 11:50:00,32.26,32.27,32.17,32.18,105249.0,25.5778,25.5857,25.5064,25.5144,105249.0
2016-12-27 12:00:00,32.18,32.28,32.17,32.26,106987.0,25.5144,25.5937,25.5064,25.5778,106987.0
2016-12-27 12:10:00,32.25,32.29,32.24,32.25,68798.0,25.5699,25.6016,25.5619,25.5699,68798.0
2016-12-27 12:20:00,32.25,32.31,32.24,32.28,61428.0,25.5699,25.6174,25.5619,25.5937,61428.0
2016-12-27 12:30:00,32.28,32.28,32.19,32.27,72147.0,25.5937,25.5937,25.5223,25.5857,72147.0
2016-12-27 12:40:00,32.26,32.29,32.21,32.26,47506.0,25.5778,25.6016,25.5382,25.5778,47506.0
2016-12-27 12:50:00,32.26,32.34,32.25,32.34,58906.0,25.5778,25.6412,25.5699,25.6412,58906.0
2016-12-27 13:00:00,32.33,32.34,32.26,32.27,63991.0,25.6333,25.6412,25.5778,25.5857,63991.0
2016-12-27 13:10:00,32.26,32.38,32.26,32.36,65820.0,25.5778,25.6729,25.5778,25.6571,65820.0
2016-12-27 13:20:00,32.36,32.4,32.31,32.37,76904.0,25.6571,25.6888,25.6174,25.665,76904.0
2016-12-27 13:30:00,32.37,32.4,32.31,32.33,50537.0,25.665,25.6888,25.6174,25.6333,50537.0
2016-12-27 13:40:00,32.33,32.38,32.32,32.36,47272.0,25.6333,25.6729,25.6254,25.6571,47272.0
2016-12-27 13:50:00,32.36,32.36,32.32,32.32,52902.0,25.6571,25.6571,25.6254,25.6254,52902.0
2016-12-27 14:00:00,32.32,32.39,32.28,32.38,85064.0,25.6254,25.6809,25.5937,25.6729,85064.0
2016-12-27 14:10:00,32.38,32.42,32.38,32.4,37992.0,25.6729,25.7047,25.6729,25.6888,37992.0
2016-12-27 14:20:00,32.4,32.42,32.37,32.41,59145.0,25.6888,25.7047,25.665,25.6967,59145.0
2016-12-27 14:30:00,32.41,32.48,32.4,32.45,95292.0,25.6967,25.7522,25.6888,25.7284,95292.0
2016-12-27 14:40:00,32.44,32.61,32.44,32.58,130088.0,25.7205,25.8553,25.7205,25.8315,130088.0
2016-12-27 14:50:00,32.58,32.58,32.46,32.51,117706.0,25.8315,25.8315,25.7364,25.776,117706.0
2016-12-27 15:00:00,32.5,32.6,32.49,32.5,91233.0,25.7681,25.8474,25.7602,25.7681,91233.0
2016-12-27 15:10:00,32.5,32.58,32.49,32.55,64143.0,25.7681,25.8315,25.7602,25.8077,64143.0
2016-12-27 15:20:00,32.56,32.56,32.51,32.52,76381.0,25.8157,25.8157,25.776,25.7839,76381.0
2016-12-27 15:30:00,32.52,32.56,32.51,32.55,113811.0,25.7839,25.8157,25.776,25.8077,113811.0
2016-12-27 15:40:00,32.55,32.61,32.54,32.56,232459.0,25.8077,25.8553,25.7998,25.8157,232459.0
2016-12-27 15:50:00,32.56,32.62,32.53,32.6,573664.0,25.8157,25.8632,25.7919,25.8474,573664.0
2016-12-28 09:30:00,32.61,32.64,32.34,32.46,304407.0,25.8553,25.8791,25.6412,25.7364,304407.0
2016-12-28 09:40:00,32.46,32.47,32.33,32.34,148878.0,25.7364,25.7443,25.6333,25.6412,148878.0
2016-12-28 09:50:00,32.34,32.44,32.31,32.4,156609.0,25.6412,25.7205,25.6174,25.6888,156609.0
2016-12-28 10:00:00,32.41,32.45,32.28,32.4,135817.0,25.6967,25.7284,25.5937,25.6888,135817.0
2016-12-28 10:10:00,32.39,32.48,32.33,32.47,123768.0,25.6809,25.7522,25.6333,25.7443,123768.0
2016-12-28 10:20:00,32.47,32.59,32.47,32.5,194981.0,25.7443,25.8394,25.7443,25.7681,194981.0
2016-12-28 10:30:00,32.51,32.53,32.4,32.45,140612.0,25.776,25.7919,25.6888,25.7284,140612.0
2016-12-28 10:40:00,32.45,32.52,32.39,32.4,94492.0,25.7284,25.7839,25.6809,25.6888,94492.0
2016-12-28 10:50:00,32.39,32.48,32.38,32.45,90586.0,25.6809,25.7522,25.6729,25.7284,90586.0
2016-12-28 11:00:00,32.45,32.64,32.45,32.62,133160.0,25.7284,25.8791,25.7284,25.8632,133160.0
2016-12-28 11:10:00,32.62,32.71,32.57,32.66,100887.0,25.8632,25.9346,25.8236,25.8949,100887.0
2016-12-28 11:20:00,32.67,32.73,32.67,32.72,126590.0,25.9029,25.9504,25.9029,25.9425,126590.0
2016-12-28 11:30:00,32.72,32.74,32.6,32.62,127798.0,25.9425,25.9584,25.8474,25.8632,127798.0
2016-12-28 11:40:00,32.6,32.62,32.52,32.54,83605.0,25.8474,25.8632,25.7839,25.7998,83605.0
2016-12-28 11:50:00,32.54,32.55,32.45,32.46,64408.0,25.7998,25.8077,25.7284,25.7364,64408.0
2016-12-28 12:00:00,32.45,32.62,32.45,32.52,92108.0,25.7284,25.8632,25.7284,25.7839,92108.0
2016-12-28 12:10:00,32.53,32.53,32.44,32.46,76564.0,25.7919,25.7919,25.7205,25.7364,76564.0
2016-12-28 12:20:00,32.45,32.51,32.43,32.45,53502.0,25.7284,25.776,25.7126,25.7284,53502.0
2016-12-28 12:30:00,32.45,32.51,32.38,32.38,125335.0,25.7284,25.776,25.6729,25.6729,125335.0
2016-12-28 12:40:00,32.38,32.57,32.37,32.56,96657.0,25.6729,25.8236,25.665,25.8157,96657.0
2016-12-28 12:50:00,32.57,32.59,32.44,32.45,54550.0,25.8236,25.8394,25.7205,25.7284,54550.0
2016-12-28 13:00:00,32.44,32.58,32.43,32.51,95401.0,25.7205,25.8315,25.7126,25.776,95401.0
2016-12-28 13:10:00,32.5,32.57,32.49,32.51,66529.0,25.7681,25.8236,25.7602,25.776,66529.0
2016-12-28 13:20:00,32.52,32.6,32.52,32.56,71922.0,25.7839,25.8474,25.7839,25.8157,71922.0
2016-12-28 13:30:00,32.55,32.56,32.49,32.54,69149.0,25.8077,25.8157,25.7602,25.7998,69149.0
2016-12-28 13:40:00,32.55,32.58,32.5,32.54,53130.0,25.8077,25.8315,25.7681,25.7998,53130.0
2016-12-28 13:50:00,32.54,32.75,32.54,32.75,157905.0,25.7998,25.9663,25.7998,25.9663,157905.0
2016-12-28 14:00:00,32.75,32.82,32.73,32.76,118234.0,25.9663,26.0218,25.9504,25.9742,118234.0
2016-12-28 14:10:00,32.76,32.83,32.72,32.8,101637.0,25.9742,26.0297,25.9425,26.0059,101637.0
2016-12-28 14:20:00,32.79,32.87,32.75,32.75,100923.0,25.998,26.0615,25.9663,25.9663,100923.0
2016-12-28 14:30:00,32.76,32.77,32.67,32.71,99728.0,25.9742,25.9822,25.9029,25.9346,99728.0
2016-12-28 14:40:00,32.71,32.82,32.7,32.79,118674.0,25.9346,26.0218,25.9267,25.998,118674.0
2016-12-28 14:50:00,32.79,32.79,32.72,32.75,96203.0,25.998,25.998,25.9425,25.9663,96203.0
2016-12-28 15:00:00,32.75,32.77,32.72,32.76,109774.0,25.9663,25.9822,25.9425,25.9742,109774.0
2016-12-28 15:10:00,32.76,32.77,32.67,32.73,132405.0,25.9742,25.9822,25.9029,25.9504,132405.0
2016-12-28 15:20:00,32.73,32.78,32.71,32.72,175397.0,25.9504,25.9901,25.9346,25.9425,175397.0
2016-12-28 15:30:00,32.72,32.8,32.71,32.79,153311.0,25.9425,26.0059,25.9346,25.998,153311.0
2016-12-28 15:40:00,32.8,32.84,32.77,32.8,232386.0,26.0059,26.0377,25.9822,26.0059,232386.0
2016-12-28 15:50:00,32.8,32.84,32.77,32.79,397424.0,26.0059,26.0377,25.9822,25.998,397424.0
2016-12-29 09:30:00,33.27,33.75,33.15,33.67,444005.0,26.3786,26.7592,26.2835,26.6957,444005.0
2016-12-29 09:40:00,33.66,33.99,33.56,33.91,313470.0,26.6878,26.9495,26.6085,26.886,313470.0
2016-12-29 09:50:00,33.92,34.15,33.87,34.08,401335.0,26.894,27.0763,26.8543,27.0208,401335.0
2016-12-29 10:00:00,34.08,34.41,33.99,34.34,352029.0,27.0208,27.2825,26.9495,27.227,352029.0
2016-12-29 10:10:00,34.34,34.5,34.18,34.38,469528.0,27.227,27.3538,27.1001,27.2587,469528.0
2016-12-29 10:20:00,34.38,34.48,34.28,34.3,260397.0,27.2587,27.338,27.1794,27.1952,260397.0
2016-12-29 10:30:00,34.31,34.58,34.28,34.48,342794.0,27.2032,27.4172,27.1794,27.338,342794.0
2016-12-29 10:40:00,34.48,34.87,34.43,34.87,450485.0,27.338,27.6472,27.2983,27.6472,450485.0
2016-12-29 10:50:00,34.87,35.08,34.82,34.99,582925.0,27.6472,27.8137,27.6075,27.7423,582925.0
2016-12-29 11:00:00,34.99,35.05,34.74,34.77,429965.0,27.7423,27.7899,27.5441,27.5679,429965.0
2016-12-29 11:10:00,34.77,35.04,34.65,34.95,512762.0,27.5679,27.782,27.4727,27.7106,512762.0
2016-12-29 11:20:00,34.95,35.03,34.84,34.96,340125.0,27.7106,27.774,27.6234,27.7185,340125.0
2016-12-29 11:30:00,34.95,35.1,34.89,34.98,308640.0,27.7106,27.8295,27.663,27.7344,308640.0
2016-12-29 11:40:00,34.99,35.08,34.97,35.03,335245.0,27.7423,27.8137,27.7265,27.774,335245.0
2016-12-29 11:50:00,35.02,35.15,34.97,35.0,247812.0,27.7661,27.8692,27.7265,27.7503,247812.0
2016-12-29 12:00:00,35.0,35.06,34.68,34.7,263518.0,27.7503,27.7978,27.4965,27.5124,263518.0
2016-12-29 12:10:00,34.69,34.78,34.55,34.61,211380.0,27.5045,27.5758,27.3935,27.441,211380.0
2016-12-29 12:20:00,34.6,34.84,34.53,34.79,324394.0,27.4331,27.6234,27.3776,27.5837,324394.0
2016-12-29 12:30:00,34.78,34.82,34.57,34.82,285261.0,27.5758,27.6075,27.4093,27.6075,285261.0
2016-12-29 12:40:00,34.82,34.86,34.65,34.79,207939.0,27.6075,27.6393,27.4727,27.5837,207939.0
2016-12-29 12:50:00,34.79,34.96,34.73,34.95,160102.0,27.5837,27.7185,27.5362,27.7106,160102.0
2016-12-29 13:00:00,34.95,35.08,34.91,34.98,147085.0,27.7106,27.8137,27.6789,27.7344,147085.0
2016-12-29 13:10:00,34.99,35.01,34.92,34.99,145077.0,27.7423,27.7582,27.6868,27.7423,145077.0
2016-12-29 13:20:00,34.98,35.08,34.98,35.07,106035.0,27.7344,27.8137,27.7344,27.8058,106035.0
2016-12-29 13:30:00,35.07,35.15,35.07,35.12,128386.0,27.8058,27.8692,27.8058,27.8454,128386.0
2016-12-29 13:40:00,35.11,35.12,34.99,35.01,85305.0,27.8375,27.8454,27.7423,27.7582,85305.0
2016-12-29 13:50:00,35.0,35.11,34.95,35.09,117427.0,27.7503,27.8375,27.7106,27.8216,117427.0
2016-12-29 14:00:00,35.1,35.1,34.88,34.9,140869.0,27.8295,27.8295,27.6551,27.671,140869.0
2016-12-29 14:10:00,34.9,34.96,34.88,34.9,137543.0,27.671,27.7185,27.6551,27.671,137543.0
2016-12-29 14:20:00,34.91,34.97,34.84,34.95,114688.0,27.6789,27.7265,27.6234,27.7106,114688.0
2016-12-29 14:30:00,34.95,35.08,34.95,35.03,120689.0,27.7106,27.8137,27.7106,27.774,120689.0
2016-12-29 14:40:00,35.04,35.06,34.95,34.95,101357.0,27.782,27.7978,27.7106,27.7106,101357.0
2016-12-29 14:50:00,34.95,35.0,34.9,34.98,134331.0,27.7106,27.7503,27.671,27.7344,134331.0
2016-12-29 15:00:00,34.98,34.99,34.9,34.95,125479.0,27.7344,27.7423,27.671,27.7106,125479.0
2016-12-29 15:10:00,34.95,34.97,34.91,34.93,129161.0,27.7106,27.7265,27.6789,27.6948,129161.0
2016-12-29 15:20:00,34.94,34.94,34.85,34.88,195282.0,27.7027,27.7027,27.6313,27.6551,195282.0
2016-12-29 15:30:00,34.88,34.98,34.83,34.98,333730.0,27.6551,27.7344,27.6155,27.7344,333730.0
2016-12-29 15:40:00,34.98,35.13,34.98,35.13,467330.0,27.7344,27.8533,27.7344,27.8533,467330.0
2016-12-29 15:50:00,35.12,35.31,35.08,35.27,1120898.0,27.8454,27.996,27.8137,27.9643,1120898.0
2016-12-30 09:30:00,35.41,35.65,35.33,35.53,439566.0,28.0753,28.2656,28.0119,28.1705,439566.0
2016-12-30 09:40:00,35.53,35.74,35.33,35.67,380000.0,28.1705,28.337,28.0119,28.2815,380000.0
2016-12-30 09:50:00,35.68,35.98,35.66,35.97,510711.0,28.2894,28.5273,28.2735,28.5193,510711.0
2016-12-30 10:00:00,35.97,36.09,35.8,35.89,487923.0,28.5193,28.6145,28.3845,28.4559,487923.0
2016-12-30 10:10:00,35.89,35.98,35.38,35.45,541622.0,28.4559,28.5273,28.0515,28.107,541622.0
2016-12-30 10:20:00,35.45,35.76,35.41,35.73,289368.0,28.107,28.3528,28.0753,28.329,289368.0
2016-12-30 10:30:00,35.73,35.77,35.22,35.29,456970.0,28.329,28.3608,27.9247,27.9802,456970.0
2016-12-30 10:40:00,35.29,35.51,35.27,35.47,254526.0,27.9802,28.1546,27.9643,28.1229,254526.0
2016-12-30 10:50:00,35.46,35.48,35.32,35.41,173563.0,28.115,28.1308,28.004,28.0753,173563.0
2016-12-30 11:00:00,35.41,35.44,35.13,35.14,164490.0,28.0753,28.0991,27.8533,27.8613,164490.0
2016-12-30 11:10:00,35.14,35.36,35.07,35.28,205319.0,27.8613,28.0357,27.8058,27.9723,205319.0
2016-12-30 11:20:00,35.27,35.29,34.86,34.89,207450.0,27.9643,27.9802,27.6393,27.663,207450.0
2016-12-30 11:30:00,34.88,34.95,34.55,34.55,215027.0,27.6551,27.7106,27.3935,27.3935,215027.0
2016-12-30 11:40:00,34.55,34.8,34.42,34.8,260711.0,27.3935,27.5917,27.2904,27.5917,260711.0
2016-12-30 11:50:00,34.81,34.83,34.67,34.69,99352.0,27.5996,27.6155,27.4886,27.5045,99352.0
2016-12-30 12:00:00,34.68,34.68,34.5,34.52,161715.0,27.4965,27.4965,27.3538,27.3697,161715.0
2016-12-30 12:10:00,34.51,34.55,34.38,34.47,166422.0,27.3617,27.3935,27.2587,27.33,166422.0
2016-12-30 12:20:00,34.47,34.56,34.37,34.52,156678.0,27.33,27.4014,27.2507,27.3697,156678.0
2016-12-30 12:30:00,34.52,34.65,34.48,34.51,144560.0,27.3697,27.4727,27.338,27.3617,144560.0
2016-12-30 12:40:00,34.5,34.51,34.2,34.22,270300.0,27.3538,27.3617,27.116,27.1318,270300.0
2016-12-30 12:50:00,34.21,34.34,34.21,34.34,162916.0,27.1239,27.227,27.1239,27.227,162916.0
2016-12-30 13:00:00,34.35,34.41,34.28,34.35,104848.0,27.2349,27.2825,27.1794,27.2349,104848.0
2016-12-30 13:10:00,34.35,34.47,34.3,34.43,132950.0,27.2349,27.33,27.1952,27.2983,132950.0
2016-12-30 13:20:00,34.43,34.63,34.42,34.6,162240.0,27.2983,27.4569,27.2904,27.4331,162240.0
2016-12-30 13:30:00,34.6,34.61,34.42,34.42,124999.0,27.4331,27.441,27.2904,27.2904,124999.0
2016-12-30 13:40:00,34.42,34.46,34.33,34.45,104401.0,27.2904,27.3221,27.219,27.3142,104401.0
2016-12-30 13:50:00,34.44,34.51,34.4,34.51,141625.0,27.3062,27.3617,27.2745,27.3617,141625.0
2016-12-30 14:00:00,34.5,34.56,34.41,34.43,136667.0,27.3538,27.4014,27.2825,27.2983,136667.0
2016-12-30 14:10:00,34.43,34.43,34.36,34.41,75308.0,27.2983,27.2983,27.2428,27.2825,75308.0
2016-12-30 14:20:00,34.41,34.45,34.39,34.39,79826.0,27.2825,27.3142,27.2666,27.2666,79826.0
2016-12-30 14:30:00,34.4,34.48,34.35,34.47,105264.0,27.2745,27.338,27.2349,27.33,105264.0
2016-12-30 14:40:00,34.46,34.51,34.42,34.46,111713.0,27.3221,27.3617,27.2904,27.3221,111713.0
2016-12-30 14:50:00,34.45,34.46,34.36,34.44,100780.0,27.3142,27.3221,27.2428,27.3062,100780.0
2016-12-30 15:00:00,34.43,34.43,34.17,34.19,252000.0,27.2983,27.2983,27.0922,27.108,252000.0
2016-12-30 15:10:00,34.18,34.38,34.14,34.37,249836.0,27.1001,27.2587,27.0684,27.2507,249836.0
2016-12-30 15:20:00,34.37,34.6,34.36,34.48,353576.0,27.2507,27.4331,27.2428,27.338,353576.0
2016-12-30 15:30:00,34.47,34.53,34.38,34.41,265011.0,27.33,27.3776,27.2587,27.2825,265011.0
2016-12-30 15:40:00,34.41,34.43,34.21,34.24,373566.0,27.2825,27.2983,27.1239,27.1477,373566.0
2016-12-30 15:50:00,34.24,34.25,34.07,34.08,960419.0,27.1477,27.1556,27.0129,27.0208,960419.0
2017-01-03 09:30:00,34.12,34.77,34.12,34.43,290846.0,27.0525,27.5679,27.0525,27.2983,290846.0
2017-01-03 09:40:00,34.43,34.97,34.42,34.95,249036.0,27.2983,27.7265,27.2904,27.7106,249036.0
2017-01-03 09:50:00,34.95,35.0,34.67,34.74,309279.0,27.7106,27.7503,27.4886,27.5441,309279.0
2017-01-03 10:00:00,34.73,34.77,34.27,34.39,382565.0,27.5362,27.5679,27.1715,27.2666,382565.0
2017-01-03 10:10:00,34.37,34.37,34.17,34.23,205862.0,27.2507,27.2507,27.0922,27.1397,205862.0
2017-01-03 10:20:00,34.23,34.37,34.1,34.33,201272.0,27.1397,27.2507,27.0367,27.219,201272.0
2017-01-03 10:30:00,34.33,34.34,34.03,34.21,283098.0,27.219,27.227,26.9812,27.1239,283098.0
2017-01-03 10:40:00,34.21,34.23,33.95,34.19,256123.0,27.1239,27.1397,26.9177,27.108,256123.0
2017-01-03 10:50:00,34.2,34.42,34.2,34.34,236957.0,27.116,27.2904,27.116,27.227,236957.0
2017-01-03 11:00:00,34.34,34.43,34.14,34.22,255057.0,27.227,27.2983,27.0684,27.1318,255057.0
2017-01-03 11:10:00,34.23,34.42,34.19,34.36,180524.0,27.1397,27.2904,27.108,27.2428,180524.0
2017-01-03 11:20:00,34.37,34.51,34.32,34.5,254498.0,27.2507,27.3617,27.2111,27.3538,254498.0
2017-01-03 11:30:00,34.5,34.59,34.31,34.35,306096.0,27.3538,27.4252,27.2032,27.2349,306096.0
2017-01-03 11:40:00,34.35,34.57,34.33,34.47,209654.0,27.2349,27.4093,27.219,27.33,209654.0
2017-01-03 11:50:00,34.47,34.51,34.31,34.37,187643.0,27.33,27.3617,27.2032,27.2507,187643.0
2017-01-03 12:00:00,34.38,34.48,34.13,34.14,199655.0,27.2587,27.338,27.0605,27.0684,199655.0
2017-01-03 12:10:00,34.13,34.18,34.01,34.16,117177.0,27.0605,27.1001,26.9653,27.0842,117177.0
2017-01-03 12:20:00,34.16,34.25,34.12,34.13,100436.0,27.0842,27.1556,27.0525,27.0605,100436.0
2017-01-03 12:30:00,34.13,34.31,34.13,34.29,83398.0,27.0605,27.2032,27.0605,27.1873,83398.0
2017-01-03 12:40:00,34.28,34.36,34.24,34.35,129902.0,27.1794,27.2428,27.1477,27.2349,129902.0
2017-01-03 12:50:00,34.35,34.36,34.22,34.3,105004.0,27.2349,27.2428,27.1318,27.1952,105004.0
2017-01-03 13:00:00,34.3,34.42,34.23,34.26,91985.0,27.1952,27.2904,27.1397,27.1635,91985.0
2017-01-03 13:10:00,34.25,34.32,34.17,34.23,99206.0,27.1556,27.2111,27.0922,27.1397,99206.0
2017-01-03 13:20:00,34.23,34.26,34.12,34.22,96423.0,27.1397,27.1635,27.0525,27.1318,96423.0
2017-01-03 13:30:00,34.22,34.27,34.18,34.22,85324.0,27.1318,27.1715,27.1001,27.1318,85324.0
2017-01-03 13:40:00,34.21,34.28,34.15,34.26,74826.0,27.1239,27.1794,27.0763,27.1635,74826.0
2017-01-03 13:50:00,34.25,34.29,34.23,34.27,57613.0,27.1556,27.1873,27.1397,27.1715,57613.0
2017-01-03 14:00:00,34.27,34.43,34.23,34.4,131633.0,27.1715,27.2983,27.1397,27.2745,131633.0
2017-01-03 14:10:00,34.4,34.44,34.35,34.42,133686.0,27.2745,27.3062,27.2349,27.2904,133686.0
2017-01-03 14:20:00,34.42,34.49,34.37,34.4,80660.0,27.2904,27.3459,27.2507,27.2745,80660.0
2017-01-03 14:30:00,34.4,34.53,34.39,34.49,84596.0,27.2745,27.3776,27.2666,27.3459,84596.0
2017-01-03 14:40:00,34.48,34.55,34.48,34.53,84377.0,27.338,27.3935,27.338,27.3776,84377.0
2017-01-03 14:50:00,34.54,34.56,34.49,34.51,130402.0,27.3855,27.4014,27.3459,27.3617,130402.0
2017-01-03 15:00:00,34.51,34.52,34.35,34.37,131669.0,27.3617,27.3697,27.2349,27.2507,131669.0
2017-01-03 15:10:00,34.35,34.48,34.31,34.45,142123.0,27.2349,27.338,27.2032,27.3142,142123.0
2017-01-03 15:20:00,34.45,34.54,34.44,34.47,115067.0,27.3142,27.3855,27.3062,27.33,115067.0
2017-01-03 15:30:00,34.46,34.47,34.39,34.44,181508.0,27.3221,27.33,27.2666,27.3062,181508.0
2017-01-03 15:40:00,34.44,34.55,34.44,34.55,197379.0,27.3062,27.3935,27.3062,27.3935,197379.0
2017-01-03 15:50:00,34.55,34.68,34.52,34.63,478827.0,27.3935,27.4965,27.3697,27.4569,478827.0
2017-01-04 09:30:00,34.9,34.97,34.7,34.81,330317.0,27.671,27.7265,27.5124,27.5996,330317.0
2017-01-04 09:40:00,34.81,34.81,34.36,34.52,314371.0,27.5996,27.5996,27.2428,27.3697,314371.0
2017-01-04 09:50:00,34.52,34.71,34.48,34.56,189006.0,27.3697,27.5203,27.338,27.4014,189006.0
2017-01-04 10:00:00,34.56,34.61,34.42,34.53,227638.0,27.4014,27.441,27.2904,27.3776,227638.0
2017-01-04 10:10:00,34.53,34.63,34.33,34.33,219258.0,27.3776,27.4569,27.219,27.219,219258.0
2017-01-04 10:20:00,34.33,34.52,34.29,34.45,146200.0,27.219,27.3697,27.1873,27.3142,146200.0
2017-01-04 10:30:00,34.44,34.51,34.34,34.46,111910.0,27.3062,27.3617,27.227,27.3221,111910.0
2017-01-04 10:40:00,34.46,34.55,34.35,34.48,122379.0,27.3221,27.3935,27.2349,27.338,122379.0
2017-01-04 10:50:00,34.48,34.51,34.35,34.51,102763.0,27.338,27.3617,27.2349,27.3617,102763.0
2017-01-04 11:00:00,34.51,34.52,34.26,34.26,121254.0,27.3617,27.3697,27.1635,27.1635,121254.0
2017-01-04 11:10:00,34.26,34.4,34.25,34.37,119143.0,27.1635,27.2745,27.1556,27.2507,119143.0
2017-01-04 11:20:00,34.38,34.39,34.19,34.21,72253.0,27.2587,27.2666,27.108,27.1239,72253.0
2017-01-04 11:30:00,34.22,34.34,34.19,34.24,152210.0,27.1318,27.227,27.108,27.1477,152210.0
2017-01-04 11:40:00,34.24,34.49,34.23,34.49,156688.0,27.1477,27.3459,27.1397,27.3459,156688.0
2017-01-04 11:50:00,34.48,34.64,34.45,34.62,95485.0,27.338,27.4648,27.3142,27.449,95485.0
2017-01-04 12:00:00,34.61,34.61,34.47,34.56,91036.0,27.441,27.441,27.33,27.4014,91036.0
2017-01-04 12:10:00,34.57,34.68,34.56,34.63,86312.0,27.4093,27.4965,27.4014,27.4569,86312.0
2017-01-04 12:20:00,34.63,34.64,34.52,34.54,40519.0,27.4569,27.4648,27.3697,27.3855,40519.0
2017-01-04 12:30:00,34.54,34.58,34.47,34.47,44122.0,27.3855,27.4172,27.33,27.33,44122.0
2017-01-04 12:40:00,34.48,34.61,34.47,34.58,86215.0,27.338,27.441,27.33,27.4172,86215.0
2017-01-04 12:50:00,34.57,34.61,34.48,34.49,86438.0,27.4093,27.441,27.338,27.3459,86438.0
2017-01-04 13:00:00,34.5,34.6,34.48,34.57,72009.0,27.3538,27.4331,27.338,27.4093,72009.0
2017-01-04 13:10:00,34.56,34.72,34.55,34.69,92841.0,27.4014,27.5282,27.3935,27.5045,92841.0
2017-01-04 13:20:00,34.7,34.73,34.62,34.62,61361.0,27.5124,27.5362,27.449,27.449,61361.0
2017-01-04 13:30:00,34.62,34.67,34.59,34.63,115998.0,27.449,27.4886,27.4252,27.4569,115998.0
2017-01-04 13:40:00,34.63,34.7,34.61,34.7,101643.0,27.4569,27.5124,27.441,27.5124,101643.0
2017-01-04 13:50:00,34.7,34.73,34.63,34.67,66801.0,27.5124,27.5362,27.4569,27.4886,66801.0
2017-01-04 14:00:00,34.67,34.9,34.63,34.88,178938.0,27.4886,27.671,27.4569,27.6551,178938.0
2017-01-04 14:10:00,34.87,34.92,34.82,34.91,149438.0,27.6472,27.6868,27.6075,27.6789,149438.0
2017-01-04 14:20:00,34.91,34.91,34.8,34.84,145529.0,27.6789,27.6789,27.5917,27.6234,145529.0
2017-01-04 14:30:00,34.83,34.83,34.67,34.69,162460.0,27.6155,27.6155,27.4886,27.5045,162460.0
2017-01-04 14:40:00,34.69,34.77,34.56,34.59,251843.0,27.5045,27.5679,27.4014,27.4252,251843.0
2017-01-04 14:50:00,34.59,34.72,34.55,34.7,92764.0,27.4252,27.5282,27.3935,27.5124,92764.0
2017-01-04 15:00:00,34.7,34.77,34.68,34.68,90395.0,27.5124,27.5679,27.4965,27.4965,90395.0
2017-01-04 15:10:00,34.68,34.85,34.68,34.84,88341.0,27.4965,27.6313,27.4965,27.6234,88341.0
2017-01-04 15:20:00,34.84,34.93,34.82,34.86,138852.0,27.6234,27.6948,27.6075,27.6393,138852.0
2017-01-04 15:30:00,34.86,34.98,34.82,34.95,232275.0,27.6393,27.7344,27.6075,27.7106,232275.0
2017-01-04 15:40:00,34.95,35.0,34.89,34.9,235232.0,27.7106,27.7503,27.663,27.671,235232.0
2017-01-04 15:50:00,34.9,34.96,34.87,34.95,564439.0,27.671,27.7185,27.6472,27.7106,564439.0
2017-01-05 09:30:00,35.6,36.22,35.59,36.14,758203.0,28.226,28.7175,28.218,28.6541,758203.0
2017-01-05 09:40:00,36.15,36.21,36.06,36.18,464104.0,28.662,28.7096,28.5907,28.6858,464104.0
2017-01-05 09:50:00,36.19,36.43,36.18,36.38,391508.0,28.6938,28.884,28.6858,28.8444,391508.0
2017-01-05 10:00:00,36.38,36.72,36.32,36.71,614643.0,28.8444,29.114,28.7968,29.106,614643.0
2017-01-05 10:10:00,36.7,36.94,36.67,36.87,664519.0,29.0981,29.2884,29.0743,29.2329,664519.0
2017-01-05 10:20:00,36.87,36.87,36.7,36.73,347921.0,29.2329,29.2329,29.0981,29.1219,347921.0
2017-01-05 10:30:00,36.73,36.77,36.52,36.61,281116.0,29.1219,29.1536,28.9554,29.0268,281116.0
2017-01-05 10:40:00,36.6,36.87,36.59,36.84,201863.0,29.0188,29.2329,29.0109,29.2091,201863.0
2017-01-05 10:50:00,36.84,36.96,36.81,36.96,288936.0,29.2091,29.3043,29.1853,29.3043,288936.0
2017-01-05 11:00:00,36.95,37.21,36.89,37.14,366732.0,29.2963,29.5025,29.2488,29.447,366732.0
2017-01-05 11:10:00,37.15,37.25,37.03,37.24,396550.0,29.4549,29.5342,29.3598,29.5263,396550.0
2017-01-05 11:20:00,37.24,37.24,36.71,36.79,306558.0,29.5263,29.5263,29.106,29.1695,306558.0
2017-01-05 11:30:00,36.78,36.94,36.78,36.87,162266.0,29.1615,29.2884,29.1615,29.2329,162266.0
2017-01-05 11:40:00,36.87,36.98,36.71,36.8,135063.0,29.2329,29.3201,29.106,29.1774,135063.0
2017-01-05 11:50:00,36.78,36.8,36.59,36.68,163456.0,29.1615,29.1774,29.0109,29.0823,163456.0
2017-01-05 12:00:00,36.67,36.74,36.57,36.71,95289.0,29.0743,29.1298,28.995,29.106,95289.0
2017-01-05 12:10:00,36.71,36.89,36.71,36.78,228907.0,29.106,29.2488,29.106,29.1615,228907.0
2017-01-05 12:20:00,36.78,36.92,36.78,36.88,122864.0,29.1615,29.2726,29.1615,29.2408,122864.0
2017-01-05 12:30:00,36.87,36.87,36.72,36.81,155407.0,29.2329,29.2329,29.114,29.1853,155407.0
2017-01-05 12:40:00,36.81,36.92,36.78,36.89,117242.0,29.1853,29.2726,29.1615,29.2488,117242.0
2017-01-05 12:50:00,36.87,36.91,36.79,36.85,76382.0,29.2329,29.2646,29.1695,29.2171,76382.0
2017-01-05 13:00:00,36.85,36.85,36.7,36.77,78858.0,29.2171,29.2171,29.0981,29.1536,78858.0
2017-01-05 13:10:00,36.76,36.9,36.73,36.86,80395.0,29.1457,29.2567,29.1219,29.225,80395.0
2017-01-05 13:20:00,36.85,36.89,36.7,36.71,127231.0,29.2171,29.2488,29.0981,29.106,127231.0
2017-01-05 13:30:00,36.71,36.73,36.53,36.61,198339.0,29.106,29.1219,28.9633,29.0268,198339.0
2017-01-05 13:40:00,36.61,36.65,36.59,36.65,96583.0,29.0268,29.0585,29.0109,29.0585,96583.0
2017-01-05 13:50:00,36.64,36.75,36.63,36.72,93347.0,29.0505,29.1378,29.0426,29.114,93347.0
2017-01-05 14:00:00,36.73,36.79,36.67,36.68,77826.0,29.1219,29.1695,29.0743,29.0823,77826.0
2017-01-05 14:10:00,36.69,36.71,36.6,36.67,85403.0,29.0902,29.106,29.0188,29.0743,85403.0
2017-01-05 14:20:00,36.67,36.76,36.62,36.69,77395.0,29.0743,29.1457,29.0347,29.0902,77395.0
2017-01-05 14:30:00,36.69,36.74,36.66,36.66,70024.0,29.0902,29.1298,29.0664,29.0664,70024.0
2017-01-05 14:40:00,36.67,36.69,36.62,36.62,83340.0,29.0743,29.0902,29.0347,29.0347,83340.0
2017-01-05 14:50:00,36.63,36.66,36.52,36.65,144025.0,29.0426,29.0664,28.9554,29.0585,144025.0
2017-01-05 15:00:00,36.64,36.65,36.5,36.54,118127.0,29.0505,29.0585,28.9395,28.9713,118127.0
2017-01-05 15:10:00,36.54,36.63,36.54,36.59,124556.0,28.9713,29.0426,28.9713,29.0109,124556.0
2017-01-05 15:20:00,36.59,36.63,36.55,36.6,199249.0,29.0109,29.0426,28.9792,29.0188,199249.0
2017-01-05 15:30:00,36.6,36.68,36.6,36.64,267901.0,29.0188,29.0823,29.0188,29.0505,267901.0
2017-01-05 15:40:00,36.65,36.7,36.61,36.65,283768.0,29.0585,29.0981,29.0268,29.0585,283768.0
2017-01-05 15:50:00,36.66,36.69,36.57,36.58,641919.0,29.0664,29.0902,28.995,29.003,641919.0
2017-01-06 09:30:00,36.0,36.38,35.94,36.3,348738.0,28.5431,28.8444,28.4955,28.781,348738.0
2017-01-06 09:40:00,36.29,36.49,36.17,36.39,213455.0,28.773,28.9316,28.6779,28.8523,213455.0
2017-01-06 09:50:00,36.39,36.4,36.2,36.21,149192.0,28.8523,28.8603,28.7017,28.7096,149192.0
2017-01-06 10:00:00,36.21,36.26,36.07,36.13,181288.0,28.7096,28.7493,28.5986,28.6462,181288.0
2017-01-06 10:10:00,36.12,36.21,35.86,35.87,212906.0,28.6383,28.7096,28.4321,28.44,212906.0
2017-01-06 10:20:00,35.86,35.91,35.74,35.8,221704.0,28.4321,28.4718,28.337,28.3845,221704.0
2017-01-06 10:30:00,35.8,35.86,35.69,35.72,202228.0,28.3845,28.4321,28.2973,28.3211,202228.0
2017-01-06 10:40:00,35.72,35.72,35.59,35.61,267587.0,28.3211,28.3211,28.218,28.2339,267587.0
2017-01-06 10:50:00,35.62,35.69,35.42,35.46,272600.0,28.2418,28.2973,28.0833,28.115,272600.0
2017-01-06 11:00:00,35.46,35.54,35.33,35.37,218148.0,28.115,28.1784,28.0119,28.0436,218148.0
2017-01-06 11:10:00,35.37,35.38,35.09,35.12,272374.0,28.0436,28.0515,27.8216,27.8454,272374.0
2017-01-06 11:20:00,35.11,35.25,35.01,35.19,229633.0,27.8375,27.9485,27.7582,27.9009,229633.0
2017-01-06 11:30:00,35.19,35.42,35.14,35.36,232361.0,27.9009,28.0833,27.8613,28.0357,232361.0
2017-01-06 11:40:00,35.35,35.39,35.21,35.28,159290.0,28.0278,28.0595,27.9168,27.9723,159290.0
2017-01-06 11:50:00,35.28,35.35,35.22,35.33,90153.0,27.9723,28.0278,27.9247,28.0119,90153.0
2017-01-06 12:00:00,35.34,35.37,35.18,35.23,77322.0,28.0198,28.0436,27.893,27.9326,77322.0
2017-01-06 12:10:00,35.24,35.32,35.22,35.28,75198.0,27.9405,28.004,27.9247,27.9723,75198.0
2017-01-06 12:20:00,35.28,35.39,35.28,35.38,119226.0,27.9723,28.0595,27.9723,28.0515,119226.0
2017-01-06 12:30:00,35.38,35.43,35.35,35.39,73829.0,28.0515,28.0912,28.0278,28.0595,73829.0
2017-01-06 12:40:00,35.39,35.48,35.32,35.46,75181.0,28.0595,28.1308,28.004,28.115,75181.0
2017-01-06 12:50:00,35.45,35.54,35.45,35.47,105745.0,28.107,28.1784,28.107,28.1229,105745.0
2017-01-06 13:00:00,35.47,35.48,35.38,35.38,88360.0,28.1229,28.1308,28.0515,28.0515,88360.0
2017-01-06 13:10:00,35.38,35.45,35.36,35.36,111137.0,28.0515,28.107,28.0357,28.0357,111137.0
2017-01-06 13:20:00,35.36,35.36,35.27,35.28,91924.0,28.0357,28.0357,27.9643,27.9723,91924.0
2017-01-06 13:30:00,35.28,35.29,35.14,35.14,124980.0,27.9723,27.9802,27.8613,27.8613,124980.0
2017-01-06 13:40:00,35.13,35.17,35.1,35.12,95425.0,27.8533,27.885,27.8295,27.8454,95425.0
2017-01-06 13:50:00,35.12,35.13,34.99,35.05,176402.0,27.8454,27.8533,27.7423,27.7899,176402.0
2017-01-06 14:00:00,35.06,35.24,35.02,35.2,119863.0,27.7978,27.9405,27.7661,27.9088,119863.0
2017-01-06 14:10:00,35.21,35.22,35.13,35.19,70035.0,27.9168,27.9247,27.8533,27.9009,70035.0
2017-01-06 14:20:00,35.19,35.27,35.19,35.26,79743.0,27.9009,27.9643,27.9009,27.9564,79743.0
2017-01-06 14:30:00,35.26,35.27,35.08,35.1,88961.0,27.9564,27.9643,27.8137,27.8295,88961.0
2017-01-06 14:40:00,35.1,35.23,35.09,35.23,86626.0,27.8295,27.9326,27.8216,27.9326,86626.0
2017-01-06 14:50:00,35.23,35.23,35.12,35.18,102032.0,27.9326,27.9326,27.8454,27.893,102032.0
2017-01-06 15:00:00,35.18,35.26,35.15,35.23,80017.0,27.893,27.9564,27.8692,27.9326,80017.0
2017-01-06 15:10:00,35.24,35.42,35.23,35.42,179246.0,27.9405,28.0833,27.9326,28.0833,179246.0
2017-01-06 15:20:00,35.42,35.47,35.33,35.44,138293.0,28.0833,28.1229,28.0119,28.0991,138293.0
2017-01-06 15:30:00,35.44,35.49,35.35,35.35,203931.0,28.0991,28.1388,28.0278,28.0278,203931.0
2017-01-06 15:40:00,35.35,35.41,35.29,35.38,241265.0,28.0278,28.0753,27.9802,28.0515,241265.0
2017-01-06 15:50:00,35.38,35.46,35.31,35.42,498716.0,28.0515,28.115,27.996,28.0833,498716.0
2017-01-09 09:30:00,36.08,36.16,35.48,35.6,258185.0,28.6065,28.67,28.1308,28.226,258185.0
2017-01-09 09:40:00,35.59,35.8,35.27,35.36,331335.0,28.218,28.3845,27.9643,28.0357,331335.0
2017-01-09 09:50:00,35.35,35.5,35.25,35.39,182636.0,28.0278,28.1467,27.9485,28.0595,182636.0
2017-01-09 10:00:00,35.38,35.55,35.33,35.34,169085.0,28.0515,28.1863,28.0119,28.0198,169085.0
2017-01-09 10:10:00,35.34,35.53,35.31,35.35,126539.0,28.0198,28.1705,27.996,28.0278,126539.0
2017-01-09 10:20:00,35.34,35.46,35.3,35.31,130901.0,28.0198,28.115,27.9881,27.996,130901.0
2017-01-09 10:30:00,35.32,35.59,35.31,35.5,174753.0,28.004,28.218,27.996,28.1467,174753.0
2017-01-09 10:40:00,35.5,35.56,35.39,35.5,109897.0,28.1467,28.1943,28.0595,28.1467,109897.0
2017-01-09 10:50:00,35.49,35.53,35.42,35.5,99789.0,28.1388,28.1705,28.0833,28.1467,99789.0
2017-01-09 11:00:00,35.5,35.66,35.5,35.64,146985.0,28.1467,28.2735,28.1467,28.2577,146985.0
2017-01-09 11:10:00,35.65,35.82,35.49,35.78,227887.0,28.2656,28.4004,28.1388,28.3687,227887.0
2017-01-09 11:20:00,35.77,35.82,35.66,35.7,204166.0,28.3608,28.4004,28.2735,28.3053,204166.0
2017-01-09 11:30:00,35.7,35.9,35.57,35.58,221670.0,28.3053,28.4638,28.2022,28.2101,221670.0
2017-01-09 11:40:00,35.59,35.84,35.58,35.79,146100.0,28.218,28.4163,28.2101,28.3766,146100.0
2017-01-09 11:50:00,35.79,35.82,35.69,35.76,81498.0,28.3766,28.4004,28.2973,28.3528,81498.0
2017-01-09 12:00:00,35.78,35.79,35.45,35.45,153406.0,28.3687,28.3766,28.107,28.107,153406.0
2017-01-09 12:10:00,35.44,35.67,35.43,35.66,155983.0,28.0991,28.2815,28.0912,28.2735,155983.0
2017-01-09 12:20:00,35.66,35.66,35.49,35.55,159291.0,28.2735,28.2735,28.1388,28.1863,159291.0
2017-01-09 12:30:00,35.57,35.62,35.48,35.49,134206.0,28.2022,28.2418,28.1308,28.1388,134206.0
2017-01-09 12:40:00,35.5,35.6,35.47,35.58,96183.0,28.1467,28.226,28.1229,28.2101,96183.0
2017-01-09 12:50:00,35.58,35.64,35.52,35.61,100873.0,28.2101,28.2577,28.1625,28.2339,100873.0
2017-01-09 13:00:00,35.61,35.7,35.53,35.7,100497.0,28.2339,28.3053,28.1705,28.3053,100497.0
2017-01-09 13:10:00,35.72,35.77,35.57,35.62,123097.0,28.3211,28.3608,28.2022,28.2418,123097.0
2017-01-09 13:20:00,35.61,35.7,35.58,35.66,91127.0,28.2339,28.3053,28.2101,28.2735,91127.0
2017-01-09 13:30:00,35.66,35.76,35.62,35.67,115421.0,28.2735,28.3528,28.2418,28.2815,115421.0
2017-01-09 13:40:00,35.65,35.72,35.59,35.69,102846.0,28.2656,28.3211,28.218,28.2973,102846.0
2017-01-09 13:50:00,35.69,35.74,35.59,35.64,111361.0,28.2973,28.337,28.218,28.2577,111361.0
2017-01-09 14:00:00,35.65,35.69,35.58,35.67,128831.0,28.2656,28.2973,28.2101,28.2815,128831.0
2017-01-09 14:10:00,35.67,35.73,35.61,35.71,116221.0,28.2815,28.329,28.2339,28.3132,116221.0
2017-01-09 14:20:00,35.72,35.72,35.57,35.62,108912.0,28.3211,28.3211,28.2022,28.2418,108912.0
2017-01-09 14:30:00,35.6,35.66,35.55,35.66,126082.0,28.226,28.2735,28.1863,28.2735,126082.0
2017-01-09 14:40:00,35.66,35.67,35.56,35.62,96325.0,28.2735,28.2815,28.1943,28.2418,96325.0
2017-01-09 14:50:00,35.63,35.69,35.58,35.65,124645.0,28.2498,28.2973,28.2101,28.2656,124645.0
2017-01-09 15:00:00,35.64,35.65,35.47,35.52,177416.0,28.2577,28.2656,28.1229,28.1625,177416.0
2017-01-09 15:10:00,35.52,35.56,35.38,35.38,132553.0,28.1625,28.1943,28.0515,28.0515,132553.0
2017-01-09 15:20:00,35.38,35.43,35.31,35.36,210011.0,28.0515,28.0912,27.996,28.0357,210011.0
2017-01-09 15:30:00,35.35,35.39,35.25,35.26,242392.0,28.0278,28.0595,27.9485,27.9564,242392.0
2017-01-09 15:40:00,35.26,35.46,35.21,35.43,392017.0,27.9564,28.115,27.9168,28.0912,392017.0
2017-01-09 15:50:00,35.44,35.5,35.34,35.39,773964.0,28.0991,28.1467,28.0198,28.0595,773964.0
2017-01-10 09:30:00,35.65,35.87,35.57,35.78,394115.0,28.2656,28.44,28.2022,28.3687,394115.0
2017-01-10 09:40:00,35.78,36.17,35.78,36.13,421128.0,28.3687,28.6779,28.3687,28.6462,421128.0
2017-01-10 09:50:00,36.13,36.17,35.74,35.75,259788.0,28.6462,28.6779,28.337,28.3449,259788.0
2017-01-10 10:00:00,35.75,35.86,35.47,35.47,346159.0,28.3449,28.4321,28.1229,28.1229,346159.0
2017-01-10 10:10:00,35.46,35.51,35.35,35.43,188465.0,28.115,28.1546,28.0278,28.0912,188465.0
2017-01-10 10:20:00,35.43,35.49,35.37,35.4,198764.0,28.0912,28.1388,28.0436,28.0674,198764.0
2017-01-10 10:30:00,35.4,35.44,35.25,35.29,154197.0,28.0674,28.0991,27.9485,27.9802,154197.0
2017-01-10 10:40:00,35.28,35.49,35.27,35.45,145757.0,27.9723,28.1388,27.9643,28.107,145757.0
2017-01-10 10:50:00,35.44,35.52,35.3,35.4,167910.0,28.0991,28.1625,27.9881,28.0674,167910.0
2017-01-10 11:00:00,35.4,35.47,35.27,35.3,148701.0,28.0674,28.1229,27.9643,27.9881,148701.0
2017-01-10 11:10:00,35.3,35.43,35.29,35.34,125386.0,27.9881,28.0912,27.9802,28.0198,125386.0
2017-01-10 11:20:00,35.34,35.38,35.3,35.38,90284.0,28.0198,28.0515,27.9881,28.0515,90284.0
2017-01-10 11:30:00,35.37,35.43,35.32,35.39,80271.0,28.0436,28.0912,28.004,28.0595,80271.0
2017-01-10 11:40:00,35.39,35.45,35.36,35.41,73645.0,28.0595,28.107,28.0357,28.0753,73645.0
2017-01-10 11:50:00,35.41,35.43,35.34,35.41,105126.0,28.0753,28.0912,28.0198,28.0753,105126.0
2017-01-10 12:00:00,35.42,35.48,35.27,35.3,108676.0,28.0833,28.1308,27.9643,27.9881,108676.0
2017-01-10 12:10:00,35.3,35.31,35.12,35.14,237759.0,27.9881,27.996,27.8454,27.8613,237759.0
2017-01-10 12:20:00,35.13,35.14,34.98,35.02,210860.0,27.8533,27.8613,27.7344,27.7661,210860.0
2017-01-10 12:30:00,35.02,35.03,34.89,34.95,153846.0,27.7661,27.774,27.663,27.7106,153846.0
2017-01-10 12:40:00,34.95,35.01,34.87,34.89,130101.0,27.7106,27.7582,27.6472,27.663,130101.0
2017-01-10 12:50:00,34.89,34.96,34.85,34.92,77869.0,27.663,27.7185,27.6313,27.6868,77869.0
2017-01-10 13:00:00,34.91,35.08,34.9,35.03,84272.0,27.6789,27.8137,27.671,27.774,84272.0
2017-01-10 13:10:00,35.02,35.02,34.91,34.93,62758.0,27.7661,27.7661,27.6789,27.6948,62758.0
2017-01-10 13:20:00,34.93,35.02,34.88,35.02,69013.0,27.6948,27.7661,27.6551,27.7661,69013.0
2017-01-10 13:30:00,35.02,35.08,34.99,35.06,105958.0,27.7661,27.8137,27.7423,27.7978,105958.0
2017-01-10 13:40:00,35.05,35.09,34.9,34.9,116854.0,27.7899,27.8216,27.671,27.671,116854.0
2017-01-10 13:50:00,34.91,35.05,34.89,35.05,137808.0,27.6789,27.7899,27.663,27.7899,137808.0
2017-01-10 14:00:00,35.03,35.13,35.02,35.05,205339.0,27.774,27.8533,27.7661,27.7899,205339.0
2017-01-10 14:10:00,35.06,35.17,35.05,35.1,118783.0,27.7978,27.885,27.7899,27.8295,118783.0
2017-01-10 14:20:00,35.1,35.26,35.07,35.21,169627.0,27.8295,27.9564,27.8058,27.9168,169627.0
2017-01-10 14:30:00,35.21,35.22,35.08,35.1,104534.0,27.9168,27.9247,27.8137,27.8295,104534.0
2017-01-10 14:40:00,35.1,35.12,35.04,35.07,68509.0,27.8295,27.8454,27.782,27.8058,68509.0
2017-01-10 14:50:00,35.06,35.13,35.04,35.12,75687.0,27.7978,27.8533,27.782,27.8454,75687.0
2017-01-10 15:00:00,35.11,35.11,35.05,35.07,75674.0,27.8375,27.8375,27.7899,27.8058,75674.0
2017-01-10 15:10:00,35.06,35.08,35.0,35.03,110314.0,27.7978,27.8137,27.7503,27.774,110314.0
2017-01-10 15:20:00,35.03,35.1,35.01,35.07,106469.0,27.774,27.8295,27.7582,27.8058,106469.0
2017-01-10 15:30:00,35.07,35.17,35.07,35.15,190324.0,27.8058,27.885,27.8058,27.8692,190324.0
2017-01-10 15:40:00,35.15,35.26,35.14,35.19,279476.0,27.8692,27.9564,27.8613,27.9009,279476.0
2017-01-10 15:50:00,35.19,35.19,35.05,35.09,651445.0,27.9009,27.9009,27.7899,27.8216,651445.0
2017-01-11 09:30:00,34.78,34.79,34.36,34.4,338829.0,27.5758,27.5837,27.2428,27.2745,338829.0
2017-01-11 09:40:00,34.4,34.41,33.76,33.78,541928.0,27.2745,27.2825,26.7671,26.783,541928.0
2017-01-11 09:50:00,33.78,33.88,33.54,33.59,532654.0,26.783,26.8622,26.5927,26.6323,532654.0
2017-01-11 10:00:00,33.59,33.81,33.52,33.77,382317.0,26.6323,26.8067,26.5768,26.775,382317.0
2017-01-11 10:10:00,33.77,33.93,33.68,33.89,323097.0,26.775,26.9019,26.7037,26.8702,323097.0
2017-01-11 10:20:00,33.89,34.07,33.85,33.96,193215.0,26.8702,27.0129,26.8385,26.9257,193215.0
2017-01-11 10:30:00,33.95,34.12,33.92,33.94,217863.0,26.9177,27.0525,26.894,26.9098,217863.0
2017-01-11 10:40:00,33.93,34.07,33.89,34.01,250386.0,26.9019,27.0129,26.8702,26.9653,250386.0
2017-01-11 10:50:00,34.0,34.12,33.96,34.11,164539.0,26.9574,27.0525,26.9257,27.0446,164539.0
2017-01-11 11:00:00,34.11,34.11,33.87,33.91,158231.0,27.0446,27.0446,26.8543,26.886,158231.0
2017-01-11 11:10:00,33.91,34.01,33.88,34.0,149451.0,26.886,26.9653,26.8622,26.9574,149451.0
2017-01-11 11:20:00,34.0,34.25,33.84,34.23,439576.0,26.9574,27.1556,26.8305,27.1397,439576.0
2017-01-11 11:30:00,34.24,34.38,34.1,34.16,357452.0,27.1477,27.2587,27.0367,27.0842,357452.0
2017-01-11 11:40:00,34.18,34.21,34.02,34.12,222072.0,27.1001,27.1239,26.9732,27.0525,222072.0
2017-01-11 11:50:00,34.13,34.2,33.75,33.77,202332.0,27.0605,27.116,26.7592,26.775,202332.0
2017-01-11 12:00:00,33.78,33.91,33.69,33.88,228537.0,26.783,26.886,26.7116,26.8622,228537.0
2017-01-11 12:10:00,33.87,34.07,33.79,34.01,206974.0,26.8543,27.0129,26.7909,26.9653,206974.0
2017-01-11 12:20:00,34.01,34.08,33.91,33.95,172741.0,26.9653,27.0208,26.886,26.9177,172741.0
2017-01-11 12:30:00,33.95,34.15,33.89,34.1,151379.0,26.9177,27.0763,26.8702,27.0367,151379.0
2017-01-11 12:40:00,34.11,34.22,34.08,34.11,225405.0,27.0446,27.1318,27.0208,27.0446,225405.0
2017-01-11 12:50:00,34.12,34.19,34.07,34.09,124870.0,27.0525,27.108,27.0129,27.0287,124870.0
2017-01-11 13:00:00,34.09,34.53,34.09,34.51,258632.0,27.0287,27.3776,27.0287,27.3617,258632.0
2017-01-11 13:10:00,34.51,34.56,34.42,34.54,292308.0,27.3617,27.4014,27.2904,27.3855,292308.0
2017-01-11 13:20:00,34.54,34.58,34.36,34.56,255666.0,27.3855,27.4172,27.2428,27.4014,255666.0
2017-01-11 13:30:00,34.54,34.56,34.41,34.46,209485.0,27.3855,27.4014,27.2825,27.3221,209485.0
2017-01-11 13:40:00,34.47,34.51,34.36,34.45,169317.0,27.33,27.3617,27.2428,27.3142,169317.0
2017-01-11 13:50:00,34.45,34.59,34.39,34.52,211802.0,27.3142,27.4252,27.2666,27.3697,211802.0
2017-01-11 14:00:00,34.52,34.57,34.39,34.44,164348.0,27.3697,27.4093,27.2666,27.3062,164348.0
2017-01-11 14:10:00,34.43,34.43,34.21,34.22,182924.0,27.2983,27.2983,27.1239,27.1318,182924.0
2017-01-11 14:20:00,34.21,34.35,34.18,34.34,134728.0,27.1239,27.2349,27.1001,27.227,134728.0
2017-01-11 14:30:00,34.33,34.34,34.24,34.26,128273.0,27.219,27.227,27.1477,27.1635,128273.0
2017-01-11 14:40:00,34.26,34.31,34.21,34.3,196643.0,27.1635,27.2032,27.1239,27.1952,196643.0
2017-01-11 14:50:00,34.3,34.51,34.28,34.5,121906.0,27.1952,27.3617,27.1794,27.3538,121906.0
2017-01-11 15:00:00,34.5,34.52,34.33,34.37,170431.0,27.3538,27.3697,27.219,27.2507,170431.0
2017-01-11 15:10:00,34.36,34.36,34.25,34.3,147102.0,27.2428,27.2428,27.1556,27.1952,147102.0
2017-01-11 15:20:00,34.29,34.34,34.25,34.32,121222.0,27.1873,27.227,27.1556,27.2111,121222.0
2017-01-11 15:30:00,34.32,34.42,34.31,34.4,192095.0,27.2111,27.2904,27.2032,27.2745,192095.0
2017-01-11 15:40:00,34.4,34.41,34.27,34.36,289851.0,27.2745,27.2825,27.1715,27.2428,289851.0
2017-01-11 15:50:00,34.36,34.41,34.35,34.38,428904.0,27.2428,27.2825,27.2349,27.2587,428904.0
2017-01-12 09:30:00,35.22,35.3,34.92,35.2,470583.0,27.9247,27.9881,27.6868,27.9088,470583.0
2017-01-12 09:40:00,35.2,35.35,35.07,35.17,364579.0,27.9088,28.0278,27.8058,27.885,364579.0
2017-01-12 09:50:00,35.16,35.28,35.08,35.23,228432.0,27.8771,27.9723,27.8137,27.9326,228432.0
2017-01-12 10:00:00,35.22,35.36,35.2,35.29,269273.0,27.9247,28.0357,27.9088,27.9802,269273.0
2017-01-12 10:10:00,35.27,35.29,35.11,35.14,203996.0,27.9643,27.9802,27.8375,27.8613,203996.0
2017-01-12 10:20:00,35.14,35.16,35.0,35.04,225597.0,27.8613,27.8771,27.7503,27.782,225597.0
2017-01-12 10:30:00,35.04,35.1,34.94,34.95,233084.0,27.782,27.8295,27.7027,27.7106,233084.0
2017-01-12 10:40:00,34.96,35.16,34.95,35.09,202775.0,27.7185,27.8771,27.7106,27.8216,202775.0
2017-01-12 10:50:00,35.08,35.12,34.98,35.12,184368.0,27.8137,27.8454,27.7344,27.8454,184368.0
2017-01-12 11:00:00,35.12,35.26,35.11,35.19,261432.0,27.8454,27.9564,27.8375,27.9009,261432.0
2017-01-12 11:10:00,35.18,35.19,34.99,35.06,203196.0,27.893,27.9009,27.7423,27.7978,203196.0
2017-01-12 11:20:00,35.06,35.06,34.78,34.8,188364.0,27.7978,27.7978,27.5758,27.5917,188364.0
2017-01-12 11:30:00,34.8,34.99,34.77,34.9,110089.0,27.5917,27.7423,27.5679,27.671,110089.0
2017-01-12 11:40:00,34.9,34.92,34.79,34.91,111151.0,27.671,27.6868,27.5837,27.6789,111151.0
2017-01-12 11:50:00,34.91,34.91,34.84,34.86,74753.0,27.6789,27.6789,27.6234,27.6393,74753.0
2017-01-12 12:00:00,34.86,34.88,34.73,34.77,108596.0,27.6393,27.6551,27.5362,27.5679,108596.0
2017-01-12 12:10:00,34.78,34.83,34.68,34.68,112131.0,27.5758,27.6155,27.4965,27.4965,112131.0
2017-01-12 12:20:00,34.68,34.75,34.61,34.73,85594.0,27.4965,27.552,27.441,27.5362,85594.0
2017-01-12 12:30:00,34.73,34.78,34.69,34.69,84351.0,27.5362,27.5758,27.5045,27.5045,84351.0
2017-01-12 12:40:00,34.7,34.79,34.68,34.76,81103.0,27.5124,27.5837,27.4965,27.56,81103.0
2017-01-12 12:50:00,34.75,34.75,34.69,34.74,93340.0,27.552,27.552,27.5045,27.5441,93340.0
2017-01-12 13:00:00,34.74,34.83,34.59,34.63,126104.0,27.5441,27.6155,27.4252,27.4569,126104.0
2017-01-12 13:10:00,34.63,34.7,34.58,34.65,92795.0,27.4569,27.5124,27.4172,27.4727,92795.0
2017-01-12 13:20:00,34.66,34.8,34.63,34.74,76944.0,27.4807,27.5917,27.4569,27.5441,76944.0
2017-01-12 13:30:00,34.74,34.79,34.73,34.75,48366.0,27.5441,27.5837,27.5362,27.552,48366.0
2017-01-12 13:40:00,34.75,34.76,34.7,34.7,48057.0,27.552,27.56,27.5124,27.5124,48057.0
2017-01-12 13:50:00,34.7,34.76,34.67,34.7,47585.0,27.5124,27.56,27.4886,27.5124,47585.0
2017-01-12 14:00:00,34.7,34.71,34.66,34.7,66101.0,27.5124,27.5203,27.4807,27.5124,66101.0
2017-01-12 14:10:00,34.71,34.82,34.71,34.79,109346.0,27.5203,27.6075,27.5203,27.5837,109346.0
2017-01-12 14:20:00,34.79,34.82,34.73,34.75,71960.0,27.5837,27.6075,27.5362,27.552,71960.0
2017-01-12 14:30:00,34.75,34.76,34.66,34.66,79427.0,27.552,27.56,27.4807,27.4807,79427.0
2017-01-12 14:40:00,34.66,34.67,34.59,34.6,77558.0,27.4807,27.4886,27.4252,27.4331,77558.0
2017-01-12 14:50:00,34.6,34.6,34.35,34.36,143525.0,27.4331,27.4331,27.2349,27.2428,143525.0
2017-01-12 15:00:00,34.36,34.38,34.21,34.23,184045.0,27.2428,27.2587,27.1239,27.1397,184045.0
2017-01-12 15:10:00,34.23,34.4,34.23,34.28,143966.0,27.1397,27.2745,27.1397,27.1794,143966.0
2017-01-12 15:20:00,34.27,34.28,34.15,34.26,155251.0,27.1715,27.1794,27.0763,27.1635,155251.0
2017-01-12 15:30:00,34.25,34.26,34.14,34.25,227292.0,27.1556,27.1635,27.0684,27.1556,227292.0
2017-01-12 15:40:00,34.25,34.41,34.25,34.37,277866.0,27.1556,27.2825,27.1556,27.2507,277866.0
2017-01-12 15:50:00,34.37,34.47,34.32,34.46,405922.0,27.2507,27.33,27.2111,27.3221,405922.0
2017-01-13 09:30:00,34.0,34.24,33.76,33.98,386982.0,26.9574,27.1477,26.7671,26.9415,386982.0
2017-01-13 09:40:00,33.98,34.0,33.75,33.9,177275.0,26.9415,26.9574,26.7592,26.8781,177275.0
2017-01-13 09:50:00,33.9,34.25,33.83,34.17,221122.0,26.8781,27.1556,26.8226,27.0922,221122.0
2017-01-13 10:00:00,34.2,34.3,34.05,34.14,329683.0,27.116,27.1952,26.997,27.0684,329683.0
2017-01-13 10:10:00,34.13,34.37,34.1,34.25,235506.0,27.0605,27.2507,27.0367,27.1556,235506.0
2017-01-13 10:20:00,34.25,34.46,34.24,34.34,262876.0,27.1556,27.3221,27.1477,27.227,262876.0
2017-01-13 10:30:00,34.34,34.51,34.26,34.48,202078.0,27.227,27.3617,27.1635,27.338,202078.0
2017-01-13 10:40:00,34.49,34.51,34.34,34.47,121752.0,27.3459,27.3617,27.227,27.33,121752.0
2017-01-13 10:50:00,34.46,34.56,34.44,34.5,88615.0,27.3221,27.4014,27.3062,27.3538,88615.0
2017-01-13 11:00:00,34.5,34.5,34.36,34.46,94884.0,27.3538,27.3538,27.2428,27.3221,94884.0
2017-01-13 11:10:00,34.46,34.54,34.45,34.45,63284.0,27.3221,27.3855,27.3142,27.3142,63284.0
2017-01-13 11:20:00,34.45,34.45,34.31,34.34,136955.0,27.3142,27.3142,27.2032,27.227,136955.0
2017-01-13 11:30:00,34.34,34.45,34.31,34.4,71886.0,27.227,27.3142,27.2032,27.2745,71886.0
2017-01-13 11:40:00,34.41,34.56,34.4,34.48,139674.0,27.2825,27.4014,27.2745,27.338,139674.0
2017-01-13 11:50:00,34.47,34.5,34.41,34.41,56597.0,27.33,27.3538,27.2825,27.2825,56597.0
2017-01-13 12:00:00,34.41,34.47,34.38,34.42,40971.0,27.2825,27.33,27.2587,27.2904,40971.0
2017-01-13 12:10:00,34.41,34.55,34.41,34.5,55676.0,27.2825,27.3935,27.2825,27.3538,55676.0
2017-01-13 12:20:00,34.5,34.51,34.44,34.45,55935.0,27.3538,27.3617,27.3062,27.3142,55935.0
2017-01-13 12:30:00,34.45,34.46,34.35,34.36,67815.0,27.3142,27.3221,27.2349,27.2428,67815.0
2017-01-13 12:40:00,34.37,34.38,34.33,34.38,63354.0,27.2507,27.2587,27.219,27.2587,63354.0
2017-01-13 12:50:00,34.39,34.39,34.31,34.32,43980.0,27.2666,27.2666,27.2032,27.2111,43980.0
2017-01-13 13:00:00,34.32,34.34,34.26,34.3,110267.0,27.2111,27.227,27.1635,27.1952,110267.0
2017-01-13 13:10:00,34.3,34.37,34.27,34.3,56868.0,27.1952,27.2507,27.1715,27.1952,56868.0
2017-01-13 13:20:00,34.3,34.35,34.21,34.34,130862.0,27.1952,27.2349,27.1239,27.227,130862.0
2017-01-13 13:30:00,34.35,34.35,34.24,34.25,54010.0,27.2349,27.2349,27.1477,27.1556,54010.0
2017-01-13 13:40:00,34.25,34.26,34.19,34.22,43000.0,27.1556,27.1635,27.108,27.1318,43000.0
2017-01-13 13:50:00,34.22,34.31,34.21,34.26,51616.0,27.1318,27.2032,27.1239,27.1635,51616.0
2017-01-13 14:00:00,34.25,34.4,34.24,34.39,77902.0,27.1556,27.2745,27.1477,27.2666,77902.0
2017-01-13 14:10:00,34.38,34.52,34.38,34.5,110716.0,27.2587,27.3697,27.2587,27.3538,110716.0
2017-01-13 14:20:00,34.51,34.64,34.49,34.61,84121.0,27.3617,27.4648,27.3459,27.441,84121.0
2017-01-13 14:30:00,34.62,34.63,34.54,34.62,79266.0,27.449,27.4569,27.3855,27.449,79266.0
2017-01-13 14:40:00,34.62,34.65,34.54,34.58,63927.0,27.449,27.4727,27.3855,27.4172,63927.0
2017-01-13 14:50:00,34.58,34.62,34.53,34.61,105624.0,27.4172,27.449,27.3776,27.441,105624.0
2017-01-13 15:00:00,34.62,34.63,34.54,34.55,63224.0,27.449,27.4569,27.3855,27.3935,63224.0
2017-01-13 15:10:00,34.55,34.64,34.55,34.57,72644.0,27.3935,27.4648,27.3935,27.4093,72644.0
2017-01-13 15:20:00,34.57,34.6,34.54,34.55,67912.0,27.4093,27.4331,27.3855,27.3935,67912.0
2017-01-13 15:30:00,34.55,34.6,34.52,34.55,131433.0,27.3935,27.4331,27.3697,27.3935,131433.0
2017-01-13 15:40:00,34.55,34.61,34.53,34.6,115912.0,27.3935,27.441,27.3776,27.4331,115912.0
2017-01-13 15:50:00,34.6,34.6,34.53,34.55,300463.0,27.4331,27.4331,27.3776,27.3935,300463.0
2017-01-17 09:30:00,35.64,35.84,34.97,35.02,596376.0,28.2577,28.4163,27.7265,27.7661,596376.0
2017-01-17 09:40:00,35.01,35.35,34.92,35.33,268536.0,27.7582,28.0278,27.6868,28.0119,268536.0
2017-01-17 09:50:00,35.31,35.4,35.2,35.34,250236.0,27.996,28.0674,27.9088,28.0198,250236.0
2017-01-17 10:00:00,35.35,35.41,35.25,35.34,279099.0,28.0278,28.0753,27.9485,28.0198,279099.0
2017-01-17 10:10:00,35.34,35.43,35.29,35.32,189505.0,28.0198,28.0912,27.9802,28.004,189505.0
2017-01-17 10:20:00,35.32,35.38,35.26,35.29,124259.0,28.004,28.0515,27.9564,27.9802,124259.0
2017-01-17 10:30:00,35.29,35.41,35.29,35.33,150206.0,27.9802,28.0753,27.9802,28.0119,150206.0
2017-01-17 10:40:00,35.32,35.33,35.21,35.3,182717.0,28.004,28.0119,27.9168,27.9881,182717.0
2017-01-17 10:50:00,35.29,35.3,35.19,35.23,144650.0,27.9802,27.9881,27.9009,27.9326,144650.0
2017-01-17 11:00:00,35.24,35.4,35.21,35.37,109151.0,27.9405,28.0674,27.9168,28.0436,109151.0
2017-01-17 11:10:00,35.36,35.42,35.33,35.35,110603.0,28.0357,28.0833,28.0119,28.0278,110603.0
2017-01-17 11:20:00,35.35,35.39,35.28,35.32,108458.0,28.0278,28.0595,27.9723,28.004,108458.0
2017-01-17 11:30:00,35.33,35.4,35.25,35.32,131878.0,28.0119,28.0674,27.9485,28.004,131878.0
2017-01-17 11:40:00,35.32,35.33,35.2,35.26,112790.0,28.004,28.0119,27.9088,27.9564,112790.0
2017-01-17 11:50:00,35.26,35.29,35.21,35.28,95731.0,27.9564,27.9802,27.9168,27.9723,95731.0
2017-01-17 12:00:00,35.28,35.31,35.2,35.3,183955.0,27.9723,27.996,27.9088,27.9881,183955.0
2017-01-17 12:10:00,35.29,35.35,35.28,35.34,39398.0,27.9802,28.0278,27.9723,28.0198,39398.0
2017-01-17 12:20:00,35.34,35.35,35.24,35.28,76172.0,28.0198,28.0278,27.9405,27.9723,76172.0
2017-01-17 12:30:00,35.27,35.32,35.21,35.31,125815.0,27.9643,28.004,27.9168,27.996,125815.0
2017-01-17 12:40:00,35.31,35.35,35.31,35.35,72035.0,27.996,28.0278,27.996,28.0278,72035.0
2017-01-17 12:50:00,35.36,35.36,35.3,35.35,55816.0,28.0357,28.0357,27.9881,28.0278,55816.0
2017-01-17 13:00:00,35.34,35.35,35.27,35.27,58356.0,28.0198,28.0278,27.9643,27.9643,58356.0
2017-01-17 13:10:00,35.26,35.29,35.21,35.28,61819.0,27.9564,27.9802,27.9168,27.9723,61819.0
2017-01-17 13:20:00,35.28,35.33,35.28,35.29,60833.0,27.9723,28.0119,27.9723,27.9802,60833.0
2017-01-17 13:30:00,35.29,35.36,35.27,35.34,59560.0,27.9802,28.0357,27.9643,28.0198,59560.0
2017-01-17 13:40:00,35.34,35.43,35.34,35.43,75236.0,28.0198,28.0912,28.0198,28.0912,75236.0
2017-01-17 13:50:00,35.42,35.46,35.39,35.43,69197.0,28.0833,28.115,28.0595,28.0912,69197.0
2017-01-17 14:00:00,35.43,35.49,35.4,35.41,121446.0,28.0912,28.1388,28.0674,28.0753,121446.0
2017-01-17 14:10:00,35.41,35.42,35.38,35.4,50237.0,28.0753,28.0833,28.0515,28.0674,50237.0
2017-01-17 14:20:00,35.4,35.45,35.38,35.44,81841.0,28.0674,28.107,28.0515,28.0991,81841.0
2017-01-17 14:30:00,35.44,35.47,35.32,35.35,176300.0,28.0991,28.1229,28.004,28.0278,176300.0
2017-01-17 14:40:00,35.35,35.38,35.21,35.22,135405.0,28.0278,28.0515,27.9168,27.9247,135405.0
2017-01-17 14:50:00,35.22,35.3,35.22,35.28,125150.0,27.9247,27.9881,27.9247,27.9723,125150.0
2017-01-17 15:00:00,35.28,35.32,35.26,35.27,77602.0,27.9723,28.004,27.9564,27.9643,77602.0
2017-01-17 15:10:00,35.27,35.27,35.16,35.18,121490.0,27.9643,27.9643,27.8771,27.893,121490.0
2017-01-17 15:20:00,35.17,35.17,35.08,35.13,140658.0,27.885,27.885,27.8137,27.8533,140658.0
2017-01-17 15:30:00,35.12,35.19,35.05,35.18,183358.0,27.8454,27.9009,27.7899,27.893,183358.0
2017-01-17 15:40:00,35.18,35.28,35.16,35.25,182939.0,27.893,27.9723,27.8771,27.9485,182939.0
2017-01-17 15:50:00,35.26,35.26,35.12,35.13,418511.0,27.9564,27.9564,27.8454,27.8533,418511.0
2017-01-18 09:30:00,35.23,35.48,35.19,35.44,367941.0,27.9326,28.1308,27.9009,28.0991,367941.0
2017-01-18 09:40:00,35.45,35.46,35.33,35.42,227949.0,28.107,28.115,28.0119,28.0833,227949.0
2017-01-18 09:50:00,35.42,35.51,35.39,35.46,174073.0,28.0833,28.1546,28.0595,28.115,174073.0
2017-01-18 10:00:00,35.46,35.49,35.39,35.44,168929.0,28.115,28.1388,28.0595,28.0991,168929.0
2017-01-18 10:10:00,35.45,35.5,35.39,35.44,138313.0,28.107,28.1467,28.0595,28.0991,138313.0
2017-01-18 10:20:00,35.45,35.54,35.4,35.52,116875.0,28.107,28.1784,28.0674,28.1625,116875.0
2017-01-18 10:30:00,35.51,35.59,35.49,35.56,205785.0,28.1546,28.218,28.1388,28.1943,205785.0
2017-01-18 10:40:00,35.56,35.76,35.56,35.74,192325.0,28.1943,28.3528,28.1943,28.337,192325.0
2017-01-18 10:50:00,35.75,35.81,35.69,35.77,158268.0,28.3449,28.3925,28.2973,28.3608,158268.0
2017-01-18 11:00:00,35.77,35.82,35.74,35.77,74337.0,28.3608,28.4004,28.337,28.3608,74337.0
2017-01-18 11:10:00,35.76,35.79,35.7,35.76,131754.0,28.3528,28.3766,28.3053,28.3528,131754.0
2017-01-18 11:20:00,35.75,35.76,35.61,35.63,105632.0,28.3449,28.3528,28.2339,28.2498,105632.0
2017-01-18 11:30:00,35.63,35.74,35.6,35.73,114557.0,28.2498,28.337,28.226,28.329,114557.0
2017-01-18 11:40:00,35.73,35.79,35.71,35.75,82285.0,28.329,28.3766,28.3132,28.3449,82285.0
2017-01-18 11:50:00,35.74,35.79,35.7,35.78,90517.0,28.337,28.3766,28.3053,28.3687,90517.0
2017-01-18 12:00:00,35.77,35.79,35.67,35.78,167599.0,28.3608,28.3766,28.2815,28.3687,167599.0
2017-01-18 12:10:00,35.78,35.85,35.76,35.83,80981.0,28.3687,28.4242,28.3528,28.4083,80981.0
2017-01-18 12:20:00,35.83,35.9,35.82,35.9,97800.0,28.4083,28.4638,28.4004,28.4638,97800.0
2017-01-18 12:30:00,35.9,35.93,35.87,35.92,105034.0,28.4638,28.4876,28.44,28.4797,105034.0
2017-01-18 12:40:00,35.91,35.95,35.86,35.89,78729.0,28.4718,28.5035,28.4321,28.4559,78729.0
2017-01-18 12:50:00,35.89,35.89,35.76,35.79,118387.0,28.4559,28.4559,28.3528,28.3766,118387.0
2017-01-18 13:00:00,35.79,35.82,35.73,35.75,186360.0,28.3766,28.4004,28.329,28.3449,186360.0
2017-01-18 13:10:00,35.76,35.8,35.74,35.79,91899.0,28.3528,28.3845,28.337,28.3766,91899.0
2017-01-18 13:20:00,35.79,35.84,35.77,35.83,118731.0,28.3766,28.4163,28.3608,28.4083,118731.0
2017-01-18 13:30:00,35.83,35.84,35.76,35.81,113533.0,28.4083,28.4163,28.3528,28.3925,113533.0
2017-01-18 13:40:00,35.82,35.83,35.75,35.8,83374.0,28.4004,28.4083,28.3449,28.3845,83374.0
2017-01-18 13:50:00,35.81,35.84,35.75,35.75,239175.0,28.3925,28.4163,28.3449,28.3449,239175.0
2017-01-18 14:00:00,35.76,35.76,35.67,35.7,192200.0,28.3528,28.3528,28.2815,28.3053,192200.0
2017-01-18 14:10:00,35.7,35.71,35.56,35.6,100017.0,28.3053,28.3132,28.1943,28.226,100017.0
2017-01-18 14:20:00,35.61,35.64,35.57,35.58,122768.0,28.2339,28.2577,28.2022,28.2101,122768.0
2017-01-18 14:30:00,35.57,35.59,35.33,35.33,136661.0,28.2022,28.218,28.0119,28.0119,136661.0
2017-01-18 14:40:00,35.34,35.4,35.3,35.38,79786.0,28.0198,28.0674,27.9881,28.0515,79786.0
2017-01-18 14:50:00,35.38,35.39,35.32,35.39,68715.0,28.0515,28.0595,28.004,28.0595,68715.0
2017-01-18 15:00:00,35.39,35.44,35.06,35.1,277958.0,28.0595,28.0991,27.7978,27.8295,277958.0
2017-01-18 15:10:00,35.1,35.16,35.06,35.09,116904.0,27.8295,27.8771,27.7978,27.8216,116904.0
2017-01-18 15:20:00,35.09,35.1,34.9,34.93,470186.0,27.8216,27.8295,27.671,27.6948,470186.0
2017-01-18 15:30:00,34.93,35.13,34.93,35.05,210853.0,27.6948,27.8533,27.6948,27.7899,210853.0
2017-01-18 15:40:00,35.05,35.11,34.98,35.11,179319.0,27.7899,27.8375,27.7344,27.8375,179319.0
2017-01-18 15:50:00,35.11,35.3,35.08,35.26,488917.0,27.8375,27.9881,27.8137,27.9564,488917.0
2017-01-19 09:30:00,34.78,35.16,34.71,35.01,189110.0,27.5758,27.8771,27.5203,27.7582,189110.0
2017-01-19 09:40:00,35.03,35.16,34.88,34.92,99410.0,27.774,27.8771,27.6551,27.6868,99410.0
2017-01-19 09:50:00,34.92,34.99,34.73,34.76,104461.0,27.6868,27.7423,27.5362,27.56,104461.0
2017-01-19 10:00:00,34.76,34.89,34.68,34.84,177214.0,27.56,27.663,27.4965,27.6234,177214.0
2017-01-19 10:10:00,34.85,34.85,34.69,34.7,103704.0,27.6313,27.6313,27.5045,27.5124,103704.0
2017-01-19 10:20:00,34.71,34.97,34.7,34.87,123257.0,27.5203,27.7265,27.5124,27.6472,123257.0
2017-01-19 10:30:00,34.86,35.06,34.82,35.0,120055.0,27.6393,27.7978,27.6075,27.7503,120055.0
2017-01-19 10:40:00,35.01,35.09,34.96,35.09,86047.0,27.7582,27.8216,27.7185,27.8216,86047.0
2017-01-19 10:50:00,35.09,35.19,35.07,35.14,123221.0,27.8216,27.9009,27.8058,27.8613,123221.0
2017-01-19 11:00:00,35.13,35.34,35.1,35.27,174800.0,27.8533,28.0198,27.8295,27.9643,174800.0
2017-01-19 11:10:00,35.27,35.3,35.16,35.22,107876.0,27.9643,27.9881,27.8771,27.9247,107876.0
2017-01-19 11:20:00,35.22,35.44,35.13,35.25,534191.0,27.9247,28.0991,27.8533,27.9485,534191.0
2017-01-19 11:30:00,35.24,35.3,35.13,35.2,153887.0,27.9405,27.9881,27.8533,27.9088,153887.0
2017-01-19 11:40:00,35.18,35.18,34.99,35.02,86718.0,27.893,27.893,27.7423,27.7661,86718.0
2017-01-19 11:50:00,35.01,35.04,34.93,34.97,72513.0,27.7582,27.782,27.6948,27.7265,72513.0
2017-01-19 12:00:00,34.97,35.03,34.92,34.95,81369.0,27.7265,27.774,27.6868,27.7106,81369.0
2017-01-19 12:10:00,34.95,35.01,34.87,34.91,61404.0,27.7106,27.7582,27.6472,27.6789,61404.0
2017-01-19 12:20:00,34.9,34.97,34.9,34.94,52280.0,27.671,27.7265,27.671,27.7027,52280.0
2017-01-19 12:30:00,34.94,35.03,34.92,34.99,92991.0,27.7027,27.774,27.6868,27.7423,92991.0
2017-01-19 12:40:00,35.01,35.03,34.94,34.95,52124.0,27.7582,27.774,27.7027,27.7106,52124.0
2017-01-19 12:50:00,34.94,34.95,34.86,34.89,84589.0,27.7027,27.7106,27.6393,27.663,84589.0
2017-01-19 13:00:00,34.89,34.9,34.73,34.89,169463.0,27.663,27.671,27.5362,27.663,169463.0
2017-01-19 13:10:00,34.89,34.92,34.86,34.9,74449.0,27.663,27.6868,27.6393,27.671,74449.0
2017-01-19 13:20:00,34.91,34.94,34.86,34.87,98166.0,27.6789,27.7027,27.6393,27.6472,98166.0
2017-01-19 13:30:00,34.86,34.89,34.76,34.77,70004.0,27.6393,27.663,27.56,27.5679,70004.0
2017-01-19 13:40:00,34.77,34.84,34.72,34.75,72610.0,27.5679,27.6234,27.5282,27.552,72610.0
2017-01-19 13:50:00,34.75,34.81,34.75,34.78,90214.0,27.552,27.5996,27.552,27.5758,90214.0
2017-01-19 14:00:00,34.79,34.92,34.74,34.92,156222.0,27.5837,27.6868,27.5441,27.6868,156222.0
2017-01-19 14:10:00,34.92,35.0,34.9,34.94,157135.0,27.6868,27.7503,27.671,27.7027,157135.0
2017-01-19 14:20:00,34.93,34.96,34.87,34.89,87142.0,27.6948,27.7185,27.6472,27.663,87142.0
2017-01-19 14:30:00,34.88,34.91,34.84,34.85,70693.0,27.6551,27.6789,27.6234,27.6313,70693.0
2017-01-19 14:40:00,34.85,34.93,34.81,34.81,129054.0,27.6313,27.6948,27.5996,27.5996,129054.0
2017-01-19 14:50:00,34.82,34.98,34.82,34.95,131359.0,27.6075,27.7344,27.6075,27.7106,131359.0
2017-01-19 15:00:00,34.95,35.06,34.94,35.04,151375.0,27.7106,27.7978,27.7027,27.782,151375.0
2017-01-19 15:10:00,35.03,35.07,34.97,35.04,118725.0,27.774,27.8058,27.7265,27.782,118725.0
2017-01-19 15:20:00,35.04,35.09,35.02,35.06,124428.0,27.782,27.8216,27.7661,27.7978,124428.0
2017-01-19 15:30:00,35.07,35.14,35.04,35.13,141836.0,27.8058,27.8613,27.782,27.8533,141836.0
2017-01-19 15:40:00,35.14,35.17,35.09,35.11,211787.0,27.8613,27.885,27.8216,27.8375,211787.0
2017-01-19 15:50:00,35.1,35.11,34.92,34.94,566371.0,27.8295,27.8375,27.6868,27.7027,566371.0
2017-01-20 09:30:00,34.91,35.05,34.77,34.82,412170.0,27.6789,27.7899,27.5679,27.6075,412170.0
2017-01-20 09:40:00,34.82,35.07,34.74,35.04,178285.0,27.6075,27.8058,27.5441,27.782,178285.0
2017-01-20 09:50:00,35.04,35.13,35.0,35.0,137611.0,27.782,27.8533,27.7503,27.7503,137611.0
2017-01-20 10:00:00,35.0,35.21,34.99,35.18,161649.0,27.7503,27.9168,27.7423,27.893,161649.0
2017-01-20 10:10:00,35.19,35.27,35.14,35.26,113943.0,27.9009,27.9643,27.8613,27.9564,113943.0
2017-01-20 10:20:00,35.27,35.33,35.23,35.27,100867.0,27.9643,28.0119,27.9326,27.9643,100867.0
2017-01-20 10:30:00,35.26,35.31,35.14,35.25,137573.0,27.9564,27.996,27.8613,27.9485,137573.0
2017-01-20 10:40:00,35.26,35.33,35.23,35.25,56748.0,27.9564,28.0119,27.9326,27.9485,56748.0
2017-01-20 10:50:00,35.25,35.34,35.23,35.28,98428.0,27.9485,28.0198,27.9326,27.9723,98428.0
2017-01-20 11:00:00,35.27,35.27,35.2,35.21,71587.0,27.9643,27.9643,27.9088,27.9168,71587.0
2017-01-20 11:10:00,35.22,35.22,35.03,35.05,72398.0,27.9247,27.9247,27.774,27.7899,72398.0
2017-01-20 11:20:00,35.06,35.12,35.01,35.09,75300.0,27.7978,27.8454,27.7582,27.8216,75300.0
2017-01-20 11:30:00,35.09,35.18,35.05,35.16,59556.0,27.8216,27.893,27.7899,27.8771,59556.0
2017-01-20 11:40:00,35.17,35.18,35.04,35.08,97843.0,27.885,27.893,27.782,27.8137,97843.0
2017-01-20 11:50:00,35.08,35.09,35.01,35.05,78229.0,27.8137,27.8216,27.7582,27.7899,78229.0
2017-01-20 12:00:00,35.04,35.17,34.98,35.12,246483.0,27.782,27.885,27.7344,27.8454,246483.0
2017-01-20 12:10:00,35.14,35.19,34.98,35.01,213779.0,27.8613,27.9009,27.7344,27.7582,213779.0
2017-01-20 12:20:00,35.0,35.1,34.99,35.09,137489.0,27.7503,27.8295,27.7423,27.8216,137489.0
2017-01-20 12:30:00,35.1,35.11,35.01,35.02,102112.0,27.8295,27.8375,27.7582,27.7661,102112.0
2017-01-20 12:40:00,35.02,35.05,34.93,34.95,144387.0,27.7661,27.7899,27.6948,27.7106,144387.0
2017-01-20 12:50:00,34.95,35.05,34.94,35.02,96549.0,27.7106,27.7899,27.7027,27.7661,96549.0
2017-01-20 13:00:00,35.01,35.09,34.99,35.09,67565.0,27.7582,27.8216,27.7423,27.8216,67565.0
2017-01-20 13:10:00,35.09,35.14,35.04,35.07,61407.0,27.8216,27.8613,27.782,27.8058,61407.0
2017-01-20 13:20:00,35.07,35.1,35.0,35.08,54897.0,27.8058,27.8295,27.7503,27.8137,54897.0
2017-01-20 13:30:00,35.08,35.12,35.06,35.09,67292.0,27.8137,27.8454,27.7978,27.8216,67292.0
2017-01-20 13:40:00,35.09,35.11,35.04,35.04,48042.0,27.8216,27.8375,27.782,27.782,48042.0
2017-01-20 13:50:00,35.04,35.12,35.0,35.12,66620.0,27.782,27.8454,27.7503,27.8454,66620.0
2017-01-20 14:00:00,35.11,35.24,35.11,35.23,80070.0,27.8375,27.9405,27.8375,27.9326,80070.0
2017-01-20 14:10:00,35.23,35.25,35.15,35.19,71140.0,27.9326,27.9485,27.8692,27.9009,71140.0
2017-01-20 14:20:00,35.2,35.27,35.19,35.2,117819.0,27.9088,27.9643,27.9009,27.9088,117819.0
2017-01-20 14:30:00,35.2,35.35,35.17,35.34,136810.0,27.9088,28.0278,27.885,28.0198,136810.0
2017-01-20 14:40:00,35.34,35.39,35.27,35.3,127231.0,28.0198,28.0595,27.9643,27.9881,127231.0
2017-01-20 14:50:00,35.29,35.35,35.2,35.3,93150.0,27.9802,28.0278,27.9088,27.9881,93150.0
2017-01-20 15:00:00,35.29,35.3,35.06,35.1,107880.0,27.9802,27.9881,27.7978,27.8295,107880.0
2017-01-20 15:10:00,35.11,35.15,35.03,35.06,111706.0,27.8375,27.8692,27.774,27.7978,111706.0
2017-01-20 15:20:00,35.06,35.09,35.04,35.06,78489.0,27.7978,27.8216,27.782,27.7978,78489.0
2017-01-20 15:30:00,35.07,35.12,35.03,35.03,250116.0,27.8058,27.8454,27.774,27.774,250116.0
2017-01-20 15:40:00,35.04,35.04,34.98,35.0,263830.0,27.782,27.782,27.7344,27.7503,263830.0
2017-01-20 15:50:00,35.0,35.06,34.99,35.03,460251.0,27.7503,27.7978,27.7423,27.774,460251.0
2017-01-23 09:30:00,35.38,35.47,35.13,35.18,254326.0,28.0515,28.1229,27.8533,27.893,254326.0
2017-01-23 09:40:00,35.19,35.23,35.05,35.11,193270.0,27.9009,27.9326,27.7899,27.8375,193270.0
2017-01-23 09:50:00,35.11,35.19,35.03,35.1,212087.0,27.8375,27.9009,27.774,27.8295,212087.0
2017-01-23 10:00:00,35.11,35.3,35.11,35.24,156981.0,27.8375,27.9881,27.8375,27.9405,156981.0
2017-01-23 10:10:00,35.25,35.42,35.19,35.41,260528.0,27.9485,28.0833,27.9009,28.0753,260528.0
2017-01-23 10:20:00,35.41,35.42,35.28,35.4,158846.0,28.0753,28.0833,27.9723,28.0674,158846.0
2017-01-23 10:30:00,35.4,35.46,35.33,35.34,182448.0,28.0674,28.115,28.0119,28.0198,182448.0
2017-01-23 10:40:00,35.35,35.41,35.29,35.4,180145.0,28.0278,28.0753,27.9802,28.0674,180145.0
2017-01-23 10:50:00,35.4,35.53,35.4,35.52,106125.0,28.0674,28.1705,28.0674,28.1625,106125.0
2017-01-23 11:00:00,35.52,35.54,35.37,35.4,78858.0,28.1625,28.1784,28.0436,28.0674,78858.0
2017-01-23 11:10:00,35.39,35.46,35.37,35.43,51768.0,28.0595,28.115,28.0436,28.0912,51768.0
2017-01-23 11:20:00,35.43,35.54,35.41,35.47,89865.0,28.0912,28.1784,28.0753,28.1229,89865.0
2017-01-23 11:30:00,35.47,35.57,35.46,35.52,85845.0,28.1229,28.2022,28.115,28.1625,85845.0
2017-01-23 11:40:00,35.53,35.6,35.51,35.58,91372.0,28.1705,28.226,28.1546,28.2101,91372.0
2017-01-23 11:50:00,35.58,35.65,35.44,35.49,177660.0,28.2101,28.2656,28.0991,28.1388,177660.0
2017-01-23 12:00:00,35.49,35.58,35.48,35.55,76906.0,28.1388,28.2101,28.1308,28.1863,76906.0
2017-01-23 12:10:00,35.54,35.64,35.53,35.55,100390.0,28.1784,28.2577,28.1705,28.1863,100390.0
2017-01-23 12:20:00,35.55,35.59,35.5,35.54,83263.0,28.1863,28.218,28.1467,28.1784,83263.0
2017-01-23 12:30:00,35.54,35.64,35.5,35.64,66569.0,28.1784,28.2577,28.1467,28.2577,66569.0
2017-01-23 12:40:00,35.63,35.67,35.58,35.66,55170.0,28.2498,28.2815,28.2101,28.2735,55170.0
2017-01-23 12:50:00,35.66,35.68,35.61,35.66,55833.0,28.2735,28.2894,28.2339,28.2735,55833.0
2017-01-23 13:00:00,35.66,35.7,35.61,35.66,58681.0,28.2735,28.3053,28.2339,28.2735,58681.0
2017-01-23 13:10:00,35.65,35.73,35.64,35.7,89248.0,28.2656,28.329,28.2577,28.3053,89248.0
2017-01-23 13:20:00,35.69,35.73,35.66,35.72,69976.0,28.2973,28.329,28.2735,28.3211,69976.0
2017-01-23 13:30:00,35.71,35.71,35.63,35.69,72287.0,28.3132,28.3132,28.2498,28.2973,72287.0
2017-01-23 13:40:00,35.69,35.71,35.64,35.66,59497.0,28.2973,28.3132,28.2577,28.2735,59497.0
2017-01-23 13:50:00,35.66,35.71,35.63,35.68,92179.0,28.2735,28.3132,28.2498,28.2894,92179.0
2017-01-23 14:00:00,35.69,35.8,35.67,35.76,103387.0,28.2973,28.3845,28.2815,28.3528,103387.0
2017-01-23 14:10:00,35.76,35.83,35.7,35.82,160521.0,28.3528,28.4083,28.3053,28.4004,160521.0
2017-01-23 14:20:00,35.82,35.87,35.8,35.87,138685.0,28.4004,28.44,28.3845,28.44,138685.0
2017-01-23 14:30:00,35.87,35.93,35.85,35.92,132431.0,28.44,28.4876,28.4242,28.4797,132431.0
2017-01-23 14:40:00,35.91,35.99,35.91,35.98,73262.0,28.4718,28.5352,28.4718,28.5273,73262.0
2017-01-23 14:50:00,35.98,35.99,35.92,35.98,94208.0,28.5273,28.5352,28.4797,28.5273,94208.0
2017-01-23 15:00:00,35.97,36.0,35.9,35.99,105889.0,28.5193,28.5431,28.4638,28.5352,105889.0
2017-01-23 15:10:00,35.98,35.99,35.93,35.95,71442.0,28.5273,28.5352,28.4876,28.5035,71442.0
2017-01-23 15:20:00,35.95,35.99,35.92,35.95,124976.0,28.5035,28.5352,28.4797,28.5035,124976.0
2017-01-23 15:30:00,35.95,35.95,35.85,35.85,194641.0,28.5035,28.5035,28.4242,28.4242,194641.0
2017-01-23 15:40:00,35.86,35.9,35.83,35.84,215823.0,28.4321,28.4638,28.4083,28.4163,215823.0
2017-01-23 15:50:00,35.85,35.9,35.79,35.9,530840.0,28.4242,28.4638,28.3766,28.4638,530840.0
2017-01-24 09:30:00,35.89,36.26,35.83,36.26,302924.0,28.4559,28.7493,28.4083,28.7493,302924.0
2017-01-24 09:40:00,36.26,36.53,36.26,36.52,238004.0,28.7493,28.9633,28.7493,28.9554,238004.0
2017-01-24 09:50:00,36.52,36.61,36.45,36.61,285287.0,28.9554,29.0268,28.8999,29.0268,285287.0
2017-01-24 10:00:00,36.61,36.83,36.58,36.83,497283.0,29.0268,29.2012,29.003,29.2012,497283.0
2017-01-24 10:10:00,36.84,36.92,36.78,36.87,512427.0,29.2091,29.2726,29.1615,29.2329,512427.0
2017-01-24 10:20:00,36.87,36.93,36.78,36.81,673454.0,29.2329,29.2805,29.1615,29.1853,673454.0
2017-01-24 10:30:00,36.8,36.85,36.76,36.83,212256.0,29.1774,29.2171,29.1457,29.2012,212256.0
2017-01-24 10:40:00,36.84,36.88,36.72,36.79,162219.0,29.2091,29.2408,29.114,29.1695,162219.0
2017-01-24 10:50:00,36.79,36.82,36.65,36.66,121632.0,29.1695,29.1933,29.0585,29.0664,121632.0
2017-01-24 11:00:00,36.66,36.66,36.45,36.48,159839.0,29.0664,29.0664,28.8999,28.9237,159839.0
2017-01-24 11:10:00,36.48,36.54,36.39,36.48,219416.0,28.9237,28.9713,28.8523,28.9237,219416.0
2017-01-24 11:20:00,36.48,36.57,36.46,36.51,168047.0,28.9237,28.995,28.9078,28.9475,168047.0
2017-01-24 11:30:00,36.51,36.57,36.45,36.53,136193.0,28.9475,28.995,28.8999,28.9633,136193.0
2017-01-24 11:40:00,36.52,36.53,36.39,36.49,77579.0,28.9554,28.9633,28.8523,28.9316,77579.0
2017-01-24 11:50:00,36.5,36.7,36.49,36.65,100067.0,28.9395,29.0981,28.9316,29.0585,100067.0
2017-01-24 12:00:00,36.64,36.67,36.56,36.6,60972.0,29.0505,29.0743,28.9871,29.0188,60972.0
2017-01-24 12:10:00,36.59,36.67,36.59,36.63,66584.0,29.0109,29.0743,29.0109,29.0426,66584.0
2017-01-24 12:20:00,36.64,36.68,36.61,36.62,57970.0,29.0505,29.0823,29.0268,29.0347,57970.0
2017-01-24 12:30:00,36.62,36.7,36.62,36.68,37734.0,29.0347,29.0981,29.0347,29.0823,37734.0
2017-01-24 12:40:00,36.69,36.69,36.63,36.65,46845.0,29.0902,29.0902,29.0426,29.0585,46845.0
2017-01-24 12:50:00,36.65,36.73,36.64,36.67,116539.0,29.0585,29.1219,29.0505,29.0743,116539.0
2017-01-24 13:00:00,36.68,36.73,36.6,36.61,181985.0,29.0823,29.1219,29.0188,29.0268,181985.0
2017-01-24 13:10:00,36.61,36.65,36.57,36.58,154146.0,29.0268,29.0585,28.995,29.003,154146.0
2017-01-24 13:20:00,36.58,36.62,36.48,36.51,200143.0,29.003,29.0347,28.9237,28.9475,200143.0
2017-01-24 13:30:00,36.51,36.54,36.42,36.44,111113.0,28.9475,28.9713,28.8761,28.892,111113.0
2017-01-24 13:40:00,36.44,36.47,36.34,36.43,106283.0,28.892,28.9158,28.8127,28.884,106283.0
2017-01-24 13:50:00,36.43,36.43,36.16,36.26,182018.0,28.884,28.884,28.67,28.7493,182018.0
2017-01-24 14:00:00,36.26,36.28,36.07,36.07,287293.0,28.7493,28.7651,28.5986,28.5986,287293.0
2017-01-24 14:10:00,36.07,36.26,36.07,36.23,228350.0,28.5986,28.7493,28.5986,28.7255,228350.0
2017-01-24 14:20:00,36.24,36.31,36.2,36.23,130698.0,28.7334,28.7889,28.7017,28.7255,130698.0
2017-01-24 14:30:00,36.22,36.25,36.2,36.24,111450.0,28.7175,28.7413,28.7017,28.7334,111450.0
2017-01-24 14:40:00,36.25,36.26,36.13,36.13,138188.0,28.7413,28.7493,28.6462,28.6462,138188.0
2017-01-24 14:50:00,36.12,36.13,35.96,35.97,147424.0,28.6383,28.6462,28.5114,28.5193,147424.0
2017-01-24 15:00:00,35.97,36.07,35.93,36.01,154741.0,28.5193,28.5986,28.4876,28.551,154741.0
2017-01-24 15:10:00,36.01,36.04,35.96,36.04,178313.0,28.551,28.5748,28.5114,28.5748,178313.0
2017-01-24 15:20:00,36.05,36.05,35.99,36.05,156466.0,28.5828,28.5828,28.5352,28.5828,156466.0
2017-01-24 15:30:00,36.04,36.17,36.01,36.17,150924.0,28.5748,28.6779,28.551,28.6779,150924.0
2017-01-24 15:40:00,36.16,36.19,36.03,36.06,318201.0,28.67,28.6938,28.5669,28.5907,318201.0
2017-01-24 15:50:00,36.06,36.06,35.98,36.05,492799.0,28.5907,28.5907,28.5273,28.5828,492799.0
2017-01-25 09:30:00,35.35,35.35,34.47,34.82,668630.0,28.0278,28.0278,27.33,27.6075,668630.0
2017-01-25 09:40:00,34.83,35.23,34.77,35.05,312791.0,27.6155,27.9326,27.5679,27.7899,312791.0
2017-01-25 09:50:00,35.05,35.37,35.04,35.26,241501.0,27.7899,28.0436,27.782,27.9564,241501.0
2017-01-25 10:00:00,35.26,35.46,35.21,35.4,325311.0,27.9564,28.115,27.9168,28.0674,325311.0
2017-01-25 10:10:00,35.42,35.57,35.4,35.5,260195.0,28.0833,28.2022,28.0674,28.1467,260195.0
2017-01-25 10:20:00,35.49,35.58,35.42,35.53,162834.0,28.1388,28.2101,28.0833,28.1705,162834.0
2017-01-25 10:30:00,35.53,35.56,35.4,35.46,164780.0,28.1705,28.1943,28.0674,28.115,164780.0
2017-01-25 10:40:00,35.47,35.48,35.39,35.44,129843.0,28.1229,28.1308,28.0595,28.0991,129843.0
2017-01-25 10:50:00,35.43,35.44,35.31,35.41,141303.0,28.0912,28.0991,27.996,28.0753,141303.0
2017-01-25 11:00:00,35.41,35.45,35.26,35.27,164190.0,28.0753,28.107,27.9564,27.9643,164190.0
2017-01-25 11:10:00,35.27,35.34,35.17,35.2,122415.0,27.9643,28.0198,27.885,27.9088,122415.0
2017-01-25 11:20:00,35.2,35.24,35.14,35.15,93169.0,27.9088,27.9405,27.8613,27.8692,93169.0
2017-01-25 11:30:00,35.15,35.23,35.12,35.2,116566.0,27.8692,27.9326,27.8454,27.9088,116566.0
2017-01-25 11:40:00,35.21,35.21,35.12,35.15,104481.0,27.9168,27.9168,27.8454,27.8692,104481.0
2017-01-25 11:50:00,35.14,35.23,35.05,35.06,245548.0,27.8613,27.9326,27.7899,27.7978,245548.0
2017-01-25 12:00:00,35.06,35.09,34.98,35.03,147710.0,27.7978,27.8216,27.7344,27.774,147710.0
2017-01-25 12:10:00,35.02,35.12,35.02,35.05,111398.0,27.7661,27.8454,27.7661,27.7899,111398.0
2017-01-25 12:20:00,35.06,35.06,34.94,34.95,148576.0,27.7978,27.7978,27.7027,27.7106,148576.0
2017-01-25 12:30:00,34.94,34.95,34.87,34.92,139995.0,27.7027,27.7106,27.6472,27.6868,139995.0
2017-01-25 12:40:00,34.91,34.97,34.9,34.93,80920.0,27.6789,27.7265,27.671,27.6948,80920.0
2017-01-25 12:50:00,34.93,34.93,34.87,34.91,60149.0,27.6948,27.6948,27.6472,27.6789,60149.0
2017-01-25 13:00:00,34.92,34.93,34.82,34.85,97769.0,27.6868,27.6948,27.6075,27.6313,97769.0
2017-01-25 13:10:00,34.85,34.86,34.81,34.85,114491.0,27.6313,27.6393,27.5996,27.6313,114491.0
2017-01-25 13:20:00,34.84,34.85,34.7,34.75,159785.0,27.6234,27.6313,27.5124,27.552,159785.0
2017-01-25 13:30:00,34.74,34.85,34.73,34.73,99212.0,27.5441,27.6313,27.5362,27.5362,99212.0
2017-01-25 13:40:00,34.73,34.78,34.72,34.74,55493.0,27.5362,27.5758,27.5282,27.5441,55493.0
2017-01-25 13:50:00,34.75,34.8,34.72,34.79,64805.0,27.552,27.5917,27.5282,27.5837,64805.0
2017-01-25 14:00:00,34.79,34.82,34.76,34.78,75764.0,27.5837,27.6075,27.56,27.5758,75764.0
2017-01-25 14:10:00,34.79,34.79,34.62,34.64,250518.0,27.5837,27.5837,27.449,27.4648,250518.0
2017-01-25 14:20:00,34.65,34.71,34.63,34.68,148484.0,27.4727,27.5203,27.4569,27.4965,148484.0
2017-01-25 14:30:00,34.68,34.71,34.62,34.64,369377.0,27.4965,27.5203,27.449,27.4648,369377.0
2017-01-25 14:40:00,34.64,34.66,34.49,34.51,222384.0,27.4648,27.4807,27.3459,27.3617,222384.0
2017-01-25 14:50:00,34.51,34.63,34.48,34.62,246532.0,27.3617,27.4569,27.338,27.449,246532.0
2017-01-25 15:00:00,34.63,34.82,34.62,34.74,351752.0,27.4569,27.6075,27.449,27.5441,351752.0
2017-01-25 15:10:00,34.73,34.86,34.73,34.84,200166.0,27.5362,27.6393,27.5362,27.6234,200166.0
2017-01-25 15:20:00,34.84,34.97,34.83,34.91,269263.0,27.6234,27.7265,27.6155,27.6789,269263.0
2017-01-25 15:30:00,34.91,34.98,34.84,34.95,252308.0,27.6789,27.7344,27.6234,27.7106,252308.0
2017-01-25 15:40:00,34.94,34.98,34.86,34.97,351284.0,27.7027,27.7344,27.6393,27.7265,351284.0
2017-01-25 15:50:00,34.96,34.99,34.9,34.97,521254.0,27.7185,27.7423,27.671,27.7265,521254.0
2017-01-26 09:30:00,34.2,34.2,33.68,33.75,557024.0,27.116,27.116,26.7037,26.7592,557024.0
2017-01-26 09:40:00,33.75,33.8,33.63,33.7,695860.0,26.7592,26.7988,26.664,26.7195,695860.0
2017-01-26 09:50:00,33.71,33.93,33.69,33.8,495370.0,26.7275,26.9019,26.7116,26.7988,495370.0
2017-01-26 10:00:00,33.81,33.99,33.76,33.94,299271.0,26.8067,26.9495,26.7671,26.9098,299271.0
2017-01-26 10:10:00,33.95,34.11,33.88,33.98,363002.0,26.9177,27.0446,26.8622,26.9415,363002.0
2017-01-26 10:20:00,33.98,34.05,33.94,33.95,169774.0,26.9415,26.997,26.9098,26.9177,169774.0
2017-01-26 10:30:00,33.94,34.02,33.92,33.94,320824.0,26.9098,26.9732,26.894,26.9098,320824.0
2017-01-26 10:40:00,33.94,34.0,33.85,33.91,289143.0,26.9098,26.9574,26.8385,26.886,289143.0
2017-01-26 10:50:00,33.92,34.0,33.88,33.9,221599.0,26.894,26.9574,26.8622,26.8781,221599.0
2017-01-26 11:00:00,33.9,33.96,33.85,33.95,127644.0,26.8781,26.9257,26.8385,26.9177,127644.0
2017-01-26 11:10:00,33.95,34.0,33.83,33.84,132507.0,26.9177,26.9574,26.8226,26.8305,132507.0
2017-01-26 11:20:00,33.85,33.95,33.8,33.81,151311.0,26.8385,26.9177,26.7988,26.8067,151311.0
2017-01-26 11:30:00,33.8,33.88,33.7,33.75,123226.0,26.7988,26.8622,26.7195,26.7592,123226.0
2017-01-26 11:40:00,33.74,33.8,33.72,33.74,144782.0,26.7512,26.7988,26.7354,26.7512,144782.0
2017-01-26 11:50:00,33.74,33.86,33.72,33.85,104055.0,26.7512,26.8464,26.7354,26.8385,104055.0
2017-01-26 12:00:00,33.85,33.9,33.8,33.88,80773.0,26.8385,26.8781,26.7988,26.8622,80773.0
2017-01-26 12:10:00,33.88,33.89,33.8,33.84,86208.0,26.8622,26.8702,26.7988,26.8305,86208.0
2017-01-26 12:20:00,33.83,33.84,33.79,33.79,63402.0,26.8226,26.8305,26.7909,26.7909,63402.0
2017-01-26 12:30:00,33.8,33.86,33.79,33.84,48519.0,26.7988,26.8464,26.7909,26.8305,48519.0
2017-01-26 12:40:00,33.84,33.85,33.8,33.84,50646.0,26.8305,26.8385,26.7988,26.8305,50646.0
2017-01-26 12:50:00,33.84,33.96,33.83,33.95,161315.0,26.8305,26.9257,26.8226,26.9177,161315.0
2017-01-26 13:00:00,33.95,34.08,33.94,34.02,148065.0,26.9177,27.0208,26.9098,26.9732,148065.0
2017-01-26 13:10:00,34.02,34.19,34.02,34.16,146694.0,26.9732,27.108,26.9732,27.0842,146694.0
2017-01-26 13:20:00,34.17,34.22,34.13,34.16,136951.0,27.0922,27.1318,27.0605,27.0842,136951.0
2017-01-26 13:30:00,34.16,34.17,34.09,34.12,73521.0,27.0842,27.0922,27.0287,27.0525,73521.0
2017-01-26 13:40:00,34.11,34.17,34.03,34.15,66266.0,27.0446,27.0922,26.9812,27.0763,66266.0
2017-01-26 13:50:00,34.15,34.19,34.11,34.12,94951.0,27.0763,27.108,27.0446,27.0525,94951.0
2017-01-26 14:00:00,34.11,34.13,34.02,34.05,93023.0,27.0446,27.0605,26.9732,26.997,93023.0
2017-01-26 14:10:00,34.05,34.09,33.99,34.02,77418.0,26.997,27.0287,26.9495,26.9732,77418.0
2017-01-26 14:20:00,34.02,34.05,33.97,34.02,75089.0,26.9732,26.997,26.9336,26.9732,75089.0
2017-01-26 14:30:00,34.02,34.07,34.0,34.05,46591.0,26.9732,27.0129,26.9574,26.997,46591.0
2017-01-26 14:40:00,34.05,34.12,34.04,34.11,43961.0,26.997,27.0525,26.9891,27.0446,43961.0
2017-01-26 14:50:00,34.12,34.16,34.08,34.09,85634.0,27.0525,27.0842,27.0208,27.0287,85634.0
2017-01-26 15:00:00,34.08,34.1,34.02,34.09,84991.0,27.0208,27.0367,26.9732,27.0287,84991.0
2017-01-26 15:10:00,34.09,34.13,34.06,34.13,44325.0,27.0287,27.0605,27.005,27.0605,44325.0
2017-01-26 15:20:00,34.13,34.15,34.09,34.09,63517.0,27.0605,27.0763,27.0287,27.0287,63517.0
2017-01-26 15:30:00,34.09,34.17,34.09,34.17,123919.0,27.0287,27.0922,27.0287,27.0922,123919.0
2017-01-26 15:40:00,34.17,34.24,34.17,34.23,190472.0,27.0922,27.1477,27.0922,27.1397,190472.0
2017-01-26 15:50:00,34.22,34.27,34.17,34.19,534728.0,27.1318,27.1715,27.0922,27.108,534728.0
2017-01-27 09:30:00,34.23,34.66,34.23,34.44,298982.0,27.1397,27.4807,27.1397,27.3062,298982.0
2017-01-27 09:40:00,34.43,34.45,34.28,34.4,115497.0,27.2983,27.3142,27.1794,27.2745,115497.0
2017-01-27 09:50:00,34.39,34.48,34.27,34.44,145431.0,27.2666,27.338,27.1715,27.3062,145431.0
2017-01-27 10:00:00,34.43,34.44,34.27,34.4,110955.0,27.2983,27.3062,27.1715,27.2745,110955.0
2017-01-27 10:10:00,34.39,34.48,34.3,34.42,127693.0,27.2666,27.338,27.1952,27.2904,127693.0
2017-01-27 10:20:00,34.43,34.5,34.36,34.5,89742.0,27.2983,27.3538,27.2428,27.3538,89742.0
2017-01-27 10:30:00,34.51,34.52,34.41,34.48,81495.0,27.3617,27.3697,27.2825,27.338,81495.0
2017-01-27 10:40:00,34.49,34.52,34.36,34.44,93733.0,27.3459,27.3697,27.2428,27.3062,93733.0
2017-01-27 10:50:00,34.44,34.54,34.43,34.51,80489.0,27.3062,27.3855,27.2983,27.3617,80489.0
2017-01-27 11:00:00,34.51,34.63,34.48,34.62,86957.0,27.3617,27.4569,27.338,27.449,86957.0
2017-01-27 11:10:00,34.61,34.67,34.56,34.57,113666.0,27.441,27.4886,27.4014,27.4093,113666.0
2017-01-27 11:20:00,34.56,34.64,34.54,34.64,97527.0,27.4014,27.4648,27.3855,27.4648,97527.0
2017-01-27 11:30:00,34.64,34.65,34.47,34.49,129033.0,27.4648,27.4727,27.33,27.3459,129033.0
2017-01-27 11:40:00,34.48,34.54,34.43,34.51,86349.0,27.338,27.3855,27.2983,27.3617,86349.0
2017-01-27 11:50:00,34.5,34.56,34.46,34.48,76478.0,27.3538,27.4014,27.3221,27.338,76478.0
2017-01-27 12:00:00,34.47,34.47,34.36,34.36,106893.0,27.33,27.33,27.2428,27.2428,106893.0
2017-01-27 12:10:00,34.36,34.43,34.36,34.38,83649.0,27.2428,27.2983,27.2428,27.2587,83649.0
2017-01-27 12:20:00,34.38,34.42,34.35,34.35,39821.0,27.2587,27.2904,27.2349,27.2349,39821.0
2017-01-27 12:30:00,34.36,34.44,34.35,34.38,70846.0,27.2428,27.3062,27.2349,27.2587,70846.0
2017-01-27 12:40:00,34.37,34.41,34.35,34.38,64063.0,27.2507,27.2825,27.2349,27.2587,64063.0
2017-01-27 12:50:00,34.38,34.45,34.37,34.43,46768.0,27.2587,27.3142,27.2507,27.2983,46768.0
2017-01-27 13:00:00,34.43,34.43,34.34,34.36,62955.0,27.2983,27.2983,27.227,27.2428,62955.0
2017-01-27 13:10:00,34.36,34.44,34.35,34.38,58662.0,27.2428,27.3062,27.2349,27.2587,58662.0
2017-01-27 13:20:00,34.38,34.41,34.37,34.38,50311.0,27.2587,27.2825,27.2507,27.2587,50311.0
2017-01-27 13:30:00,34.39,34.4,34.29,34.34,57100.0,27.2666,27.2745,27.1873,27.227,57100.0
2017-01-27 13:40:00,34.34,34.38,34.33,34.36,32851.0,27.227,27.2587,27.219,27.2428,32851.0
2017-01-27 13:50:00,34.36,34.37,34.33,34.35,27782.0,27.2428,27.2507,27.219,27.2349,27782.0
2017-01-27 14:00:00,34.35,34.4,34.34,34.4,31105.0,27.2349,27.2745,27.227,27.2745,31105.0
2017-01-27 14:10:00,34.39,34.44,34.38,34.44,61080.0,27.2666,27.3062,27.2587,27.3062,61080.0
2017-01-27 14:20:00,34.43,34.44,34.33,34.34,71370.0,27.2983,27.3062,27.219,27.227,71370.0
2017-01-27 14:30:00,34.35,34.4,34.34,34.37,59302.0,27.2349,27.2745,27.227,27.2507,59302.0
2017-01-27 14:40:00,34.36,34.41,34.35,34.39,56383.0,27.2428,27.2825,27.2349,27.2666,56383.0
2017-01-27 14:50:00,34.39,34.47,34.39,34.45,49709.0,27.2666,27.33,27.2666,27.3142,49709.0
2017-01-27 15:00:00,34.45,34.48,34.3,34.32,67241.0,27.3142,27.338,27.1952,27.2111,67241.0
2017-01-27 15:10:00,34.32,34.38,34.31,34.35,36964.0,27.2111,27.2587,27.2032,27.2349,36964.0
2017-01-27 15:20:00,34.35,34.43,34.35,34.42,58543.0,27.2349,27.2983,27.2349,27.2904,58543.0
2017-01-27 15:30:00,34.43,34.43,34.38,34.41,98356.0,27.2983,27.2983,27.2587,27.2825,98356.0
2017-01-27 15:40:00,34.41,34.43,34.38,34.43,207838.0,27.2825,27.2983,27.2587,27.2983,207838.0
2017-01-27 15:50:00,34.43,34.43,34.33,34.39,374078.0,27.2983,27.2983,27.219,27.2666,374078.0
2017-01-30 09:30:00,34.71,34.98,34.59,34.98,333627.0,27.5203,27.7344,27.4252,27.7344,333627.0
2017-01-30 09:40:00,34.98,35.03,34.9,34.94,211238.0,27.7344,27.774,27.671,27.7027,211238.0
2017-01-30 09:50:00,34.93,34.95,34.67,34.91,304842.0,27.6948,27.7106,27.4886,27.6789,304842.0
2017-01-30 10:00:00,34.92,35.15,34.92,35.09,291167.0,27.6868,27.8692,27.6868,27.8216,291167.0
2017-01-30 10:10:00,35.09,35.42,35.08,35.32,448268.0,27.8216,28.0833,27.8137,28.004,448268.0
2017-01-30 10:20:00,35.32,35.43,35.26,35.26,170154.0,28.004,28.0912,27.9564,27.9564,170154.0
2017-01-30 10:30:00,35.26,35.34,35.17,35.34,156816.0,27.9564,28.0198,27.885,28.0198,156816.0
2017-01-30 10:40:00,35.34,35.4,35.29,35.39,128285.0,28.0198,28.0674,27.9802,28.0595,128285.0
2017-01-30 10:50:00,35.39,35.46,35.34,35.4,105413.0,28.0595,28.115,28.0198,28.0674,105413.0
2017-01-30 11:00:00,35.4,35.49,35.38,35.44,110416.0,28.0674,28.1388,28.0515,28.0991,110416.0
2017-01-30 11:10:00,35.43,35.47,35.37,35.38,75042.0,28.0912,28.1229,28.0436,28.0515,75042.0
2017-01-30 11:20:00,35.38,35.4,35.25,35.4,157309.0,28.0515,28.0674,27.9485,28.0674,157309.0
2017-01-30 11:30:00,35.39,35.4,35.22,35.27,92385.0,28.0595,28.0674,27.9247,27.9643,92385.0
2017-01-30 11:40:00,35.27,35.29,35.18,35.18,96497.0,27.9643,27.9802,27.893,27.893,96497.0
2017-01-30 11:50:00,35.19,35.2,35.09,35.12,78262.0,27.9009,27.9088,27.8216,27.8454,78262.0
2017-01-30 12:00:00,35.12,35.3,35.09,35.23,96681.0,27.8454,27.9881,27.8216,27.9326,96681.0
2017-01-30 12:10:00,35.23,35.36,35.2,35.31,116777.0,27.9326,28.0357,27.9088,27.996,116777.0
2017-01-30 12:20:00,35.32,35.36,35.25,35.34,78641.0,28.004,28.0357,27.9485,28.0198,78641.0
2017-01-30 12:30:00,35.34,35.35,35.25,35.27,41623.0,28.0198,28.0278,27.9485,27.9643,41623.0
2017-01-30 12:40:00,35.27,35.28,35.2,35.25,50916.0,27.9643,27.9723,27.9088,27.9485,50916.0
2017-01-30 12:50:00,35.25,35.25,35.16,35.24,43330.0,27.9485,27.9485,27.8771,27.9405,43330.0
2017-01-30 13:00:00,35.24,35.24,35.14,35.14,39966.0,27.9405,27.9405,27.8613,27.8613,39966.0
2017-01-30 13:10:00,35.14,35.17,35.1,35.11,42478.0,27.8613,27.885,27.8295,27.8375,42478.0
2017-01-30 13:20:00,35.11,35.11,34.98,34.98,51022.0,27.8375,27.8375,27.7344,27.7344,51022.0
2017-01-30 13:30:00,34.98,35.04,34.97,35.0,79443.0,27.7344,27.782,27.7265,27.7503,79443.0
2017-01-30 13:40:00,35.0,35.0,34.93,34.94,47811.0,27.7503,27.7503,27.6948,27.7027,47811.0
2017-01-30 13:50:00,34.94,34.99,34.93,34.97,74004.0,27.7027,27.7423,27.6948,27.7265,74004.0
2017-01-30 14:00:00,34.96,35.05,34.94,35.04,95337.0,27.7185,27.7899,27.7027,27.782,95337.0
2017-01-30 14:10:00,35.05,35.09,35.04,35.04,62207.0,27.7899,27.8216,27.782,27.782,62207.0
2017-01-30 14:20:00,35.04,35.04,34.91,34.92,91490.0,27.782,27.782,27.6789,27.6868,91490.0
2017-01-30 14:30:00,34.93,34.97,34.91,34.94,64465.0,27.6948,27.7265,27.6789,27.7027,64465.0
2017-01-30 14:40:00,34.94,34.99,34.93,34.97,43974.0,27.7027,27.7423,27.6948,27.7265,43974.0
2017-01-30 14:50:00,34.97,35.07,34.96,35.04,50891.0,27.7265,27.8058,27.7185,27.782,50891.0
2017-01-30 15:00:00,35.04,35.05,34.99,35.04,61937.0,27.782,27.7899,27.7423,27.782,61937.0
2017-01-30 15:10:00,35.04,35.07,35.01,35.04,84170.0,27.782,27.8058,27.7582,27.782,84170.0
2017-01-30 15:20:00,35.04,35.05,34.95,34.95,79648.0,27.782,27.7899,27.7106,27.7106,79648.0
2017-01-30 15:30:00,34.96,34.98,34.92,34.94,113901.0,27.7185,27.7344,27.6868,27.7027,113901.0
2017-01-30 15:40:00,34.94,34.99,34.94,34.97,152921.0,27.7027,27.7423,27.7027,27.7265,152921.0
2017-01-30 15:50:00,34.98,35.03,34.97,34.97,320614.0,27.7344,27.774,27.7265,27.7265,320614.0
2017-01-31 09:30:00,35.83,36.17,35.81,36.05,523758.0,28.4083,28.6779,28.3925,28.5828,523758.0
2017-01-31 09:40:00,36.05,36.15,35.91,36.05,281825.0,28.5828,28.662,28.4718,28.5828,281825.0
2017-01-31 09:50:00,36.05,36.35,36.04,36.21,488461.0,28.5828,28.8206,28.5748,28.7096,488461.0
2017-01-31 10:00:00,36.22,36.27,35.95,35.98,370544.0,28.7175,28.7572,28.5035,28.5273,370544.0
2017-01-31 10:10:00,35.98,36.21,35.98,36.16,201561.0,28.5273,28.7096,28.5273,28.67,201561.0
2017-01-31 10:20:00,36.15,36.29,36.04,36.18,199396.0,28.662,28.773,28.5748,28.6858,199396.0
2017-01-31 10:30:00,36.18,36.24,36.11,36.17,145735.0,28.6858,28.7334,28.6303,28.6779,145735.0
2017-01-31 10:40:00,36.17,36.22,36.15,36.22,165049.0,28.6779,28.7175,28.662,28.7175,165049.0
2017-01-31 10:50:00,36.22,36.29,36.13,36.14,226747.0,28.7175,28.773,28.6462,28.6541,226747.0
2017-01-31 11:00:00,36.15,36.26,36.13,36.21,155756.0,28.662,28.7493,28.6462,28.7096,155756.0
2017-01-31 11:10:00,36.21,36.25,36.08,36.09,188259.0,28.7096,28.7413,28.6065,28.6145,188259.0
2017-01-31 11:20:00,36.1,36.13,36.02,36.1,125113.0,28.6224,28.6462,28.559,28.6224,125113.0
2017-01-31 11:30:00,36.1,36.24,36.09,36.16,192095.0,28.6224,28.7334,28.6145,28.67,192095.0
2017-01-31 11:40:00,36.16,36.3,36.16,36.25,170032.0,28.67,28.781,28.67,28.7413,170032.0
2017-01-31 11:50:00,36.24,36.25,36.15,36.15,103399.0,28.7334,28.7413,28.662,28.662,103399.0
2017-01-31 12:00:00,36.15,36.22,36.14,36.19,100121.0,28.662,28.7175,28.6541,28.6938,100121.0
2017-01-31 12:10:00,36.19,36.22,36.09,36.12,122568.0,28.6938,28.7175,28.6145,28.6383,122568.0
2017-01-31 12:20:00,36.12,36.14,36.03,36.09,137027.0,28.6383,28.6541,28.5669,28.6145,137027.0
2017-01-31 12:30:00,36.09,36.11,36.04,36.06,77968.0,28.6145,28.6303,28.5748,28.5907,77968.0
2017-01-31 12:40:00,36.07,36.08,36.04,36.07,50146.0,28.5986,28.6065,28.5748,28.5986,50146.0
2017-01-31 12:50:00,36.06,36.13,36.05,36.12,67521.0,28.5907,28.6462,28.5828,28.6383,67521.0
2017-01-31 13:00:00,36.12,36.12,36.07,36.08,55231.0,28.6383,28.6383,28.5986,28.6065,55231.0
2017-01-31 13:10:00,36.09,36.17,36.09,36.13,82225.0,28.6145,28.6779,28.6145,28.6462,82225.0
2017-01-31 13:20:00,36.14,36.16,36.09,36.11,132193.0,28.6541,28.67,28.6145,28.6303,132193.0
2017-01-31 13:30:00,36.12,36.2,36.11,36.19,81648.0,28.6383,28.7017,28.6303,28.6938,81648.0
2017-01-31 13:40:00,36.19,36.23,36.17,36.17,79718.0,28.6938,28.7255,28.6779,28.6779,79718.0
2017-01-31 13:50:00,36.18,36.26,36.17,36.23,102295.0,28.6858,28.7493,28.6779,28.7255,102295.0
2017-01-31 14:00:00,36.23,36.25,36.17,36.19,71517.0,28.7255,28.7413,28.6779,28.6938,71517.0
2017-01-31 14:10:00,36.2,36.2,36.15,36.18,95127.0,28.7017,28.7017,28.662,28.6858,95127.0
2017-01-31 14:20:00,36.18,36.22,36.17,36.22,60294.0,28.6858,28.7175,28.6779,28.7175,60294.0
2017-01-31 14:30:00,36.22,36.3,36.21,36.29,106143.0,28.7175,28.781,28.7096,28.773,106143.0
2017-01-31 14:40:00,36.28,36.29,36.2,36.23,84462.0,28.7651,28.773,28.7017,28.7255,84462.0
2017-01-31 14:50:00,36.24,36.25,36.19,36.21,128600.0,28.7334,28.7413,28.6938,28.7096,128600.0
2017-01-31 15:00:00,36.21,36.25,36.2,36.25,122866.0,28.7096,28.7413,28.7017,28.7413,122866.0
2017-01-31 15:10:00,36.25,36.3,36.22,36.26,157754.0,28.7413,28.781,28.7175,28.7493,157754.0
2017-01-31 15:20:00,36.26,36.29,36.23,36.23,145910.0,28.7493,28.773,28.7255,28.7255,145910.0
2017-01-31 15:30:00,36.23,36.26,36.16,36.17,242068.0,28.7255,28.7493,28.67,28.6779,242068.0
2017-01-31 15:40:00,36.17,36.23,36.12,36.23,351576.0,28.6779,28.7255,28.6383,28.7255,351576.0
2017-01-31 15:50:00,36.22,36.29,36.19,36.29,573250.0,28.7175,28.773,28.6938,28.773,573250.0
2017-02-01 09:30:00,35.74,35.8,35.57,35.74,281958.0,28.337,28.3845,28.2022,28.337,281958.0
2017-02-01 09:40:00,35.73,35.98,35.72,35.98,172337.0,28.329,28.5273,28.3211,28.5273,172337.0
2017-02-01 09:50:00,35.97,36.03,35.74,35.75,145671.0,28.5193,28.5669,28.337,28.3449,145671.0
2017-02-01 10:00:00,35.74,35.74,35.49,35.61,202604.0,28.337,28.337,28.1388,28.2339,202604.0
2017-02-01 10:10:00,35.6,35.64,35.49,35.59,100880.0,28.226,28.2577,28.1388,28.218,100880.0
2017-02-01 10:20:00,35.59,35.66,35.53,35.55,102516.0,28.218,28.2735,28.1705,28.1863,102516.0
2017-02-01 10:30:00,35.55,35.67,35.48,35.56,135371.0,28.1863,28.2815,28.1308,28.1943,135371.0
2017-02-01 10:40:00,35.57,35.59,35.4,35.46,107034.0,28.2022,28.218,28.0674,28.115,107034.0
2017-02-01 10:50:00,35.45,35.49,35.33,35.43,170602.0,28.107,28.1388,28.0119,28.0912,170602.0
2017-02-01 11:00:00,35.43,35.53,35.41,35.45,108591.0,28.0912,28.1705,28.0753,28.107,108591.0
2017-02-01 11:10:00,35.45,35.46,35.4,35.43,73977.0,28.107,28.115,28.0674,28.0912,73977.0
2017-02-01 11:20:00,35.43,35.53,35.42,35.5,101062.0,28.0912,28.1705,28.0833,28.1467,101062.0
2017-02-01 11:30:00,35.5,35.56,35.47,35.55,81851.0,28.1467,28.1943,28.1229,28.1863,81851.0
2017-02-01 11:40:00,35.55,35.55,35.39,35.39,168121.0,28.1863,28.1863,28.0595,28.0595,168121.0
2017-02-01 11:50:00,35.39,35.41,35.3,35.33,97495.0,28.0595,28.0753,27.9881,28.0119,97495.0
2017-02-01 12:00:00,35.34,35.43,35.32,35.35,82185.0,28.0198,28.0912,28.004,28.0278,82185.0
2017-02-01 12:10:00,35.35,35.41,35.31,35.38,78181.0,28.0278,28.0753,27.996,28.0515,78181.0
2017-02-01 12:20:00,35.38,35.39,35.29,35.3,55749.0,28.0515,28.0595,27.9802,27.9881,55749.0
2017-02-01 12:30:00,35.31,35.32,35.27,35.28,46817.0,27.996,28.004,27.9643,27.9723,46817.0
2017-02-01 12:40:00,35.27,35.32,35.26,35.28,58208.0,27.9643,28.004,27.9564,27.9723,58208.0
2017-02-01 12:50:00,35.28,35.36,35.28,35.32,55032.0,27.9723,28.0357,27.9723,28.004,55032.0
2017-02-01 13:00:00,35.32,35.34,35.28,35.28,37358.0,28.004,28.0198,27.9723,27.9723,37358.0
2017-02-01 13:10:00,35.28,35.33,35.27,35.3,45611.0,27.9723,28.0119,27.9643,27.9881,45611.0
2017-02-01 13:20:00,35.3,35.31,35.23,35.27,50944.0,27.9881,27.996,27.9326,27.9643,50944.0
2017-02-01 13:30:00,35.28,35.32,35.22,35.22,93022.0,27.9723,28.004,27.9247,27.9247,93022.0
2017-02-01 13:40:00,35.23,35.27,35.2,35.2,53524.0,27.9326,27.9643,27.9088,27.9088,53524.0
2017-02-01 13:50:00,35.21,35.23,35.18,35.22,61475.0,27.9168,27.9326,27.893,27.9247,61475.0
2017-02-01 14:00:00,35.21,35.81,35.17,35.7,238689.0,27.9168,28.3925,27.885,28.3053,238689.0
2017-02-01 14:10:00,35.7,35.76,35.54,35.73,169002.0,28.3053,28.3528,28.1784,28.329,169002.0
2017-02-01 14:20:00,35.74,35.85,35.74,35.78,127220.0,28.337,28.4242,28.337,28.3687,127220.0
2017-02-01 14:30:00,35.79,35.9,35.79,35.85,103225.0,28.3766,28.4638,28.3766,28.4242,103225.0
2017-02-01 14:40:00,35.84,35.91,35.84,35.86,97384.0,28.4163,28.4718,28.4163,28.4321,97384.0
2017-02-01 14:50:00,35.86,35.88,35.8,35.81,90291.0,28.4321,28.448,28.3845,28.3925,90291.0
2017-02-01 15:00:00,35.81,35.9,35.76,35.86,172052.0,28.3925,28.4638,28.3528,28.4321,172052.0
2017-02-01 15:10:00,35.86,35.89,35.81,35.84,60770.0,28.4321,28.4559,28.3925,28.4163,60770.0
2017-02-01 15:20:00,35.84,35.84,35.73,35.81,98175.0,28.4163,28.4163,28.329,28.3925,98175.0
2017-02-01 15:30:00,35.81,35.88,35.76,35.88,135567.0,28.3925,28.448,28.3528,28.448,135567.0
2017-02-01 15:40:00,35.88,35.91,35.84,35.84,169742.0,28.448,28.4718,28.4163,28.4163,169742.0
2017-02-01 15:50:00,35.84,35.92,35.84,35.87,317496.0,28.4163,28.4797,28.4163,28.44,317496.0
2017-02-02 09:30:00,36.77,36.88,36.37,36.54,479353.0,29.1536,29.2408,28.8365,28.9713,479353.0
2017-02-02 09:40:00,36.52,36.55,36.31,36.41,265428.0,28.9554,28.9792,28.7889,28.8682,265428.0
2017-02-02 09:50:00,36.39,36.46,36.31,36.45,166488.0,28.8523,28.9078,28.7889,28.8999,166488.0
2017-02-02 10:00:00,36.44,36.47,36.28,36.29,131317.0,28.892,28.9158,28.7651,28.773,131317.0
2017-02-02 10:10:00,36.3,36.32,36.22,36.26,96871.0,28.781,28.7968,28.7175,28.7493,96871.0
2017-02-02 10:20:00,36.26,36.3,36.2,36.2,98302.0,28.7493,28.781,28.7017,28.7017,98302.0
2017-02-02 10:30:00,36.2,36.38,36.16,36.38,139464.0,28.7017,28.8444,28.67,28.8444,139464.0
2017-02-02 10:40:00,36.38,36.51,36.37,36.5,172213.0,28.8444,28.9475,28.8365,28.9395,172213.0
2017-02-02 10:50:00,36.51,36.53,36.37,36.42,124839.0,28.9475,28.9633,28.8365,28.8761,124839.0
2017-02-02 11:00:00,36.42,36.5,36.41,36.48,76650.0,28.8761,28.9395,28.8682,28.9237,76650.0
2017-02-02 11:10:00,36.49,36.6,36.48,36.59,295716.0,28.9316,29.0188,28.9237,29.0109,295716.0
2017-02-02 11:20:00,36.59,36.77,36.55,36.76,155373.0,29.0109,29.1536,28.9792,29.1457,155373.0
2017-02-02 11:30:00,36.76,36.8,36.72,36.73,201178.0,29.1457,29.1774,29.114,29.1219,201178.0
2017-02-02 11:40:00,36.73,36.78,36.68,36.77,132576.0,29.1219,29.1615,29.0823,29.1536,132576.0
2017-02-02 11:50:00,36.78,36.82,36.72,36.77,116429.0,29.1615,29.1933,29.114,29.1536,116429.0
2017-02-02 12:00:00,36.77,36.81,36.71,36.71,79929.0,29.1536,29.1853,29.106,29.106,79929.0
2017-02-02 12:10:00,36.71,36.72,36.66,36.67,161195.0,29.106,29.114,29.0664,29.0743,161195.0
2017-02-02 12:20:00,36.67,36.72,36.62,36.69,60645.0,29.0743,29.114,29.0347,29.0902,60645.0
2017-02-02 12:30:00,36.7,36.7,36.5,36.52,89640.0,29.0981,29.0981,28.9395,28.9554,89640.0
2017-02-02 12:40:00,36.52,36.64,36.51,36.62,106129.0,28.9554,29.0505,28.9475,29.0347,106129.0
2017-02-02 12:50:00,36.62,36.67,36.58,36.63,51500.0,29.0347,29.0743,29.003,29.0426,51500.0
2017-02-02 13:00:00,36.63,36.64,36.58,36.63,74371.0,29.0426,29.0505,29.003,29.0426,74371.0
2017-02-02 13:10:00,36.63,36.68,36.6,36.65,68922.0,29.0426,29.0823,29.0188,29.0585,68922.0
2017-02-02 13:20:00,36.65,36.72,36.63,36.71,95641.0,29.0585,29.114,29.0426,29.106,95641.0
2017-02-02 13:30:00,36.71,36.71,36.66,36.69,70540.0,29.106,29.106,29.0664,29.0902,70540.0
2017-02-02 13:40:00,36.69,36.69,36.63,36.66,92797.0,29.0902,29.0902,29.0426,29.0664,92797.0
2017-02-02 13:50:00,36.67,36.7,36.59,36.69,92821.0,29.0743,29.0981,29.0109,29.0902,92821.0
2017-02-02 14:00:00,36.69,36.73,36.63,36.73,92196.0,29.0902,29.1219,29.0426,29.1219,92196.0
2017-02-02 14:10:00,36.72,36.78,36.71,36.76,77413.0,29.114,29.1615,29.106,29.1457,77413.0
2017-02-02 14:20:00,36.75,36.76,36.69,36.7,70017.0,29.1378,29.1457,29.0902,29.0981,70017.0
2017-02-02 14:30:00,36.7,36.71,36.5,36.55,322997.0,29.0981,29.106,28.9395,28.9792,322997.0
2017-02-02 14:40:00,36.55,36.64,36.54,36.59,131394.0,28.9792,29.0505,28.9713,29.0109,131394.0
2017-02-02 14:50:00,36.6,36.67,36.6,36.65,66905.0,29.0188,29.0743,29.0188,29.0585,66905.0
2017-02-02 15:00:00,36.65,36.7,36.64,36.7,88291.0,29.0585,29.0981,29.0505,29.0981,88291.0
2017-02-02 15:10:00,36.7,36.7,36.64,36.65,102886.0,29.0981,29.0981,29.0505,29.0585,102886.0
2017-02-02 15:20:00,36.65,36.68,36.62,36.65,100887.0,29.0585,29.0823,29.0347,29.0585,100887.0
2017-02-02 15:30:00,36.66,36.66,36.6,36.61,199118.0,29.0664,29.0664,29.0188,29.0268,199118.0
2017-02-02 15:40:00,36.61,36.69,36.59,36.69,221215.0,29.0268,29.0902,29.0109,29.0902,221215.0
2017-02-02 15:50:00,36.69,36.7,36.63,36.7,502391.0,29.0902,29.0981,29.0426,29.0981,502391.0
2017-02-03 09:30:00,36.48,36.6,36.31,36.57,310925.0,28.9237,29.0188,28.7889,28.995,310925.0
2017-02-03 09:40:00,36.57,36.79,36.55,36.79,178997.0,28.995,29.1695,28.9792,29.1695,178997.0
2017-02-03 09:50:00,36.79,36.83,36.64,36.64,223055.0,29.1695,29.2012,29.0505,29.0505,223055.0
2017-02-03 10:00:00,36.66,36.86,36.65,36.79,128776.0,29.0664,29.225,29.0585,29.1695,128776.0
2017-02-03 10:10:00,36.79,37.17,36.77,37.15,265527.0,29.1695,29.4708,29.1536,29.4549,265527.0
2017-02-03 10:20:00,37.15,37.19,37.12,37.16,202524.0,29.4549,29.4866,29.4311,29.4628,202524.0
2017-02-03 10:30:00,37.16,37.2,37.11,37.16,155932.0,29.4628,29.4946,29.4232,29.4628,155932.0
2017-02-03 10:40:00,37.16,37.18,37.04,37.05,104929.0,29.4628,29.4787,29.3677,29.3756,104929.0
2017-02-03 10:50:00,37.05,37.06,36.9,37.0,114029.0,29.3756,29.3836,29.2567,29.336,114029.0
2017-02-03 11:00:00,37.0,37.02,36.84,36.85,106150.0,29.336,29.3518,29.2091,29.2171,106150.0
2017-02-03 11:10:00,36.86,36.86,36.75,36.84,74960.0,29.225,29.225,29.1378,29.2091,74960.0
2017-02-03 11:20:00,36.84,36.91,36.79,36.81,81284.0,29.2091,29.2646,29.1695,29.1853,81284.0
2017-02-03 11:30:00,36.81,36.85,36.81,36.83,58038.0,29.1853,29.2171,29.1853,29.2012,58038.0
2017-02-03 11:40:00,36.83,36.85,36.75,36.79,74045.0,29.2012,29.2171,29.1378,29.1695,74045.0
2017-02-03 11:50:00,36.79,36.91,36.78,36.9,83795.0,29.1695,29.2646,29.1615,29.2567,83795.0
2017-02-03 12:00:00,36.9,36.96,36.83,36.84,80569.0,29.2567,29.3043,29.2012,29.2091,80569.0
2017-02-03 12:10:00,36.84,36.89,36.81,36.89,37301.0,29.2091,29.2488,29.1853,29.2488,37301.0
2017-02-03 12:20:00,36.89,36.93,36.87,36.91,78804.0,29.2488,29.2805,29.2329,29.2646,78804.0
2017-02-03 12:30:00,36.92,36.93,36.9,36.92,51630.0,29.2726,29.2805,29.2567,29.2726,51630.0
2017-02-03 12:40:00,36.93,36.93,36.88,36.9,59760.0,29.2805,29.2805,29.2408,29.2567,59760.0
2017-02-03 12:50:00,36.9,36.91,36.84,36.87,50446.0,29.2567,29.2646,29.2091,29.2329,50446.0
2017-02-03 13:00:00,36.87,36.87,36.84,36.86,26832.0,29.2329,29.2329,29.2091,29.225,26832.0
2017-02-03 13:10:00,36.85,36.87,36.81,36.83,45942.0,29.2171,29.2329,29.1853,29.2012,45942.0
2017-02-03 13:20:00,36.82,36.82,36.76,36.78,50288.0,29.1933,29.1933,29.1457,29.1615,50288.0
2017-02-03 13:30:00,36.77,36.78,36.66,36.67,74397.0,29.1536,29.1615,29.0664,29.0743,74397.0
2017-02-03 13:40:00,36.67,36.67,36.55,36.6,63035.0,29.0743,29.0743,28.9792,29.0188,63035.0
2017-02-03 13:50:00,36.6,36.61,36.53,36.59,65982.0,29.0188,29.0268,28.9633,29.0109,65982.0
2017-02-03 14:00:00,36.59,36.6,36.5,36.5,71248.0,29.0109,29.0188,28.9395,28.9395,71248.0
2017-02-03 14:10:00,36.5,36.57,36.45,36.52,68250.0,28.9395,28.995,28.8999,28.9554,68250.0
2017-02-03 14:20:00,36.52,36.56,36.5,36.55,44710.0,28.9554,28.9871,28.9395,28.9792,44710.0
2017-02-03 14:30:00,36.55,36.61,36.54,36.61,63649.0,28.9792,29.0268,28.9713,29.0268,63649.0
2017-02-03 14:40:00,36.61,36.62,36.58,36.61,47080.0,29.0268,29.0347,29.003,29.0268,47080.0
2017-02-03 14:50:00,36.61,36.63,36.58,36.6,47172.0,29.0268,29.0426,29.003,29.0188,47172.0
2017-02-03 15:00:00,36.59,36.63,36.57,36.63,55432.0,29.0109,29.0426,28.995,29.0426,55432.0
2017-02-03 15:10:00,36.63,36.67,36.62,36.63,60097.0,29.0426,29.0743,29.0347,29.0426,60097.0
2017-02-03 15:20:00,36.63,36.66,36.6,36.6,50938.0,29.0426,29.0664,29.0188,29.0188,50938.0
2017-02-03 15:30:00,36.61,36.7,36.6,36.7,104945.0,29.0268,29.0981,29.0188,29.0981,104945.0
2017-02-03 15:40:00,36.7,36.73,36.7,36.72,121361.0,29.0981,29.1219,29.0981,29.114,121361.0
2017-02-03 15:50:00,36.72,36.78,36.69,36.76,425925.0,29.114,29.1615,29.0902,29.1457,425925.0
2017-02-06 09:30:00,37.27,37.27,37.06,37.08,279914.0,29.5501,29.5501,29.3836,29.3994,279914.0
2017-02-06 09:40:00,37.08,37.15,36.95,37.04,202017.0,29.3994,29.4549,29.2963,29.3677,202017.0
2017-02-06 09:50:00,37.04,37.04,36.89,37.01,159321.0,29.3677,29.3677,29.2488,29.3439,159321.0
2017-02-06 10:00:00,37.01,37.06,36.88,37.05,132842.0,29.3439,29.3836,29.2408,29.3756,132842.0
2017-02-06 10:10:00,37.05,37.06,36.99,36.99,99133.0,29.3756,29.3836,29.3281,29.3281,99133.0
2017-02-06 10:20:00,37.0,37.06,36.95,37.05,77496.0,29.336,29.3836,29.2963,29.3756,77496.0
2017-02-06 10:30:00,37.06,37.13,37.0,37.11,84243.0,29.3836,29.4391,29.336,29.4232,84243.0
2017-02-06 10:40:00,37.12,37.22,37.11,37.19,150276.0,29.4311,29.5104,29.4232,29.4866,150276.0
2017-02-06 10:50:00,37.19,37.26,37.16,37.25,112961.0,29.4866,29.5421,29.4628,29.5342,112961.0
2017-02-06 11:00:00,37.25,37.33,37.24,37.3,138533.0,29.5342,29.5976,29.5263,29.5738,138533.0
2017-02-06 11:10:00,37.29,37.4,37.28,37.34,120844.0,29.5659,29.6531,29.558,29.6056,120844.0
2017-02-06 11:20:00,37.35,37.36,37.25,37.28,71259.0,29.6135,29.6214,29.5342,29.558,71259.0
2017-02-06 11:30:00,37.27,37.32,37.2,37.3,84396.0,29.5501,29.5897,29.4946,29.5738,84396.0
2017-02-06 11:40:00,37.3,37.37,37.29,37.3,58557.0,29.5738,29.6293,29.5659,29.5738,58557.0
2017-02-06 11:50:00,37.3,37.33,37.24,37.25,48098.0,29.5738,29.5976,29.5263,29.5342,48098.0
2017-02-06 12:00:00,37.25,37.26,37.21,37.23,62299.0,29.5342,29.5421,29.5025,29.5183,62299.0
2017-02-06 12:10:00,37.23,37.3,37.21,37.3,46513.0,29.5183,29.5738,29.5025,29.5738,46513.0
2017-02-06 12:20:00,37.31,37.32,37.27,37.29,65356.0,29.5818,29.5897,29.5501,29.5659,65356.0
2017-02-06 12:30:00,37.28,37.33,37.28,37.33,28026.0,29.558,29.5976,29.558,29.5976,28026.0
2017-02-06 12:40:00,37.33,37.39,37.31,37.32,59809.0,29.5976,29.6452,29.5818,29.5897,59809.0
2017-02-06 12:50:00,37.32,37.36,37.28,37.3,61517.0,29.5897,29.6214,29.558,29.5738,61517.0
2017-02-06 13:00:00,37.3,37.32,37.25,37.31,41947.0,29.5738,29.5897,29.5342,29.5818,41947.0
2017-02-06 13:10:00,37.32,37.36,37.29,37.33,56639.0,29.5897,29.6214,29.5659,29.5976,56639.0
2017-02-06 13:20:00,37.34,37.37,37.28,37.3,74439.0,29.6056,29.6293,29.558,29.5738,74439.0
2017-02-06 13:30:00,37.3,37.36,37.28,37.36,79085.0,29.5738,29.6214,29.558,29.6214,79085.0
2017-02-06 13:40:00,37.35,37.38,37.29,37.37,91373.0,29.6135,29.6373,29.5659,29.6293,91373.0
2017-02-06 13:50:00,37.37,37.43,37.36,37.37,65817.0,29.6293,29.6769,29.6214,29.6293,65817.0
2017-02-06 14:00:00,37.36,37.42,37.36,37.38,155550.0,29.6214,29.669,29.6214,29.6373,155550.0
2017-02-06 14:10:00,37.38,37.4,37.31,37.32,108741.0,29.6373,29.6531,29.5818,29.5897,108741.0
2017-02-06 14:20:00,37.32,37.34,37.29,37.34,83326.0,29.5897,29.6056,29.5659,29.6056,83326.0
2017-02-06 14:30:00,37.34,37.58,37.34,37.54,161607.0,29.6056,29.7958,29.6056,29.7641,161607.0
2017-02-06 14:40:00,37.54,37.66,37.52,37.64,109880.0,29.7641,29.8593,29.7483,29.8434,109880.0
2017-02-06 14:50:00,37.64,37.67,37.55,37.65,110029.0,29.8434,29.8672,29.7721,29.8513,110029.0
2017-02-06 15:00:00,37.65,37.65,37.55,37.58,81553.0,29.8513,29.8513,29.7721,29.7958,81553.0
2017-02-06 15:10:00,37.58,37.71,37.56,37.68,123240.0,29.7958,29.8989,29.78,29.8751,123240.0
2017-02-06 15:20:00,37.69,37.74,37.64,37.7,167550.0,29.8831,29.9227,29.8434,29.891,167550.0
2017-02-06 15:30:00,37.7,37.7,37.59,37.66,224113.0,29.891,29.891,29.8038,29.8593,224113.0
2017-02-06 15:40:00,37.66,37.8,37.65,37.8,386522.0,29.8593,29.9703,29.8513,29.9703,386522.0
2017-02-06 15:50:00,37.8,37.94,37.79,37.93,823197.0,29.9703,30.0813,29.9623,30.0733,823197.0
2017-02-07 09:30:00,37.73,37.73,37.13,37.15,371556.0,29.9148,29.9148,29.4391,29.4549,371556.0
2017-02-07 09:40:00,37.12,37.43,37.12,37.23,247760.0,29.4311,29.6769,29.4311,29.5183,247760.0
2017-02-07 09:50:00,37.23,37.41,37.18,37.41,200588.0,29.5183,29.6611,29.4787,29.6611,200588.0
2017-02-07 10:00:00,37.39,37.49,37.28,37.3,248265.0,29.6452,29.7245,29.558,29.5738,248265.0
2017-02-07 10:10:00,37.3,37.42,37.26,37.41,151288.0,29.5738,29.669,29.5421,29.6611,151288.0
2017-02-07 10:20:00,37.41,37.7,37.39,37.67,173949.0,29.6611,29.891,29.6452,29.8672,173949.0
2017-02-07 10:30:00,37.67,37.73,37.6,37.72,123415.0,29.8672,29.9148,29.8117,29.9068,123415.0
2017-02-07 10:40:00,37.72,37.73,37.63,37.68,150087.0,29.9068,29.9148,29.8355,29.8751,150087.0
2017-02-07 10:50:00,37.68,37.78,37.6,37.76,126078.0,29.8751,29.9544,29.8117,29.9386,126078.0
2017-02-07 11:00:00,37.77,37.79,37.63,37.71,126111.0,29.9465,29.9623,29.8355,29.8989,126111.0
2017-02-07 11:10:00,37.71,37.75,37.64,37.65,108321.0,29.8989,29.9306,29.8434,29.8513,108321.0
2017-02-07 11:20:00,37.65,37.65,37.52,37.56,95952.0,29.8513,29.8513,29.7483,29.78,95952.0
2017-02-07 11:30:00,37.55,37.57,37.45,37.51,89009.0,29.7721,29.7879,29.6928,29.7403,89009.0
2017-02-07 11:40:00,37.52,37.58,37.4,37.41,84393.0,29.7483,29.7958,29.6531,29.6611,84393.0
2017-02-07 11:50:00,37.41,37.45,37.36,37.43,80060.0,29.6611,29.6928,29.6214,29.6769,80060.0
2017-02-07 12:00:00,37.44,37.51,37.43,37.47,63188.0,29.6848,29.7403,29.6769,29.7086,63188.0
2017-02-07 12:10:00,37.46,37.49,37.44,37.49,88566.0,29.7007,29.7245,29.6848,29.7245,88566.0
2017-02-07 12:20:00,37.49,37.49,37.39,37.44,65633.0,29.7245,29.7245,29.6452,29.6848,65633.0
2017-02-07 12:30:00,37.44,37.47,37.41,37.45,45744.0,29.6848,29.7086,29.6611,29.6928,45744.0
2017-02-07 12:40:00,37.44,37.47,37.41,37.42,45021.0,29.6848,29.7086,29.6611,29.669,45021.0
2017-02-07 12:50:00,37.41,37.42,37.28,37.29,92517.0,29.6611,29.669,29.558,29.5659,92517.0
2017-02-07 13:00:00,37.29,37.43,37.29,37.42,77564.0,29.5659,29.6769,29.5659,29.669,77564.0
2017-02-07 13:10:00,37.42,37.44,37.37,37.44,88760.0,29.669,29.6848,29.6293,29.6848,88760.0
2017-02-07 13:20:00,37.44,37.46,37.27,37.27,75483.0,29.6848,29.7007,29.5501,29.5501,75483.0
2017-02-07 13:30:00,37.27,37.35,37.25,37.34,82420.0,29.5501,29.6135,29.5342,29.6056,82420.0
2017-02-07 13:40:00,37.34,37.37,37.25,37.26,114245.0,29.6056,29.6293,29.5342,29.5421,114245.0
2017-02-07 13:50:00,37.26,37.29,37.2,37.21,170605.0,29.5421,29.5659,29.4946,29.5025,170605.0
2017-02-07 14:00:00,37.2,37.26,37.16,37.25,120497.0,29.4946,29.5421,29.4628,29.5342,120497.0
2017-02-07 14:10:00,37.25,37.25,37.13,37.17,56353.0,29.5342,29.5342,29.4391,29.4708,56353.0
2017-02-07 14:20:00,37.18,37.19,37.13,37.14,63307.0,29.4787,29.4866,29.4391,29.447,63307.0
2017-02-07 14:30:00,37.15,37.29,37.14,37.29,107027.0,29.4549,29.5659,29.447,29.5659,107027.0
2017-02-07 14:40:00,37.29,37.31,37.23,37.26,58763.0,29.5659,29.5818,29.5183,29.5421,58763.0
2017-02-07 14:50:00,37.25,37.27,37.22,37.23,64199.0,29.5342,29.5501,29.5104,29.5183,64199.0
2017-02-07 15:00:00,37.23,37.3,37.23,37.28,70746.0,29.5183,29.5738,29.5183,29.558,70746.0
2017-02-07 15:10:00,37.29,37.29,37.21,37.22,76368.0,29.5659,29.5659,29.5025,29.5104,76368.0
2017-02-07 15:20:00,37.22,37.23,37.16,37.17,88514.0,29.5104,29.5183,29.4628,29.4708,88514.0
2017-02-07 15:30:00,37.16,37.22,37.16,37.22,142221.0,29.4628,29.5104,29.4628,29.5104,142221.0
2017-02-07 15:40:00,37.22,37.31,37.22,37.29,171155.0,29.5104,29.5818,29.5104,29.5659,171155.0
2017-02-07 15:50:00,37.29,37.32,37.26,37.3,317912.0,29.5659,29.5897,29.5421,29.5738,317912.0
2017-02-08 09:30:00,37.6,37.61,37.33,37.36,342310.0,29.8117,29.8196,29.5976,29.6214,342310.0
2017-02-08 09:40:00,37.34,37.47,37.21,37.44,354623.0,29.6056,29.7086,29.5025,29.6848,354623.0
2017-02-08 09:50:00,37.44,37.56,37.37,37.5,327685.0,29.6848,29.78,29.6293,29.7324,327685.0
2017-02-08 10:00:00,37.51,37.6,37.43,37.48,175914.0,29.7403,29.8117,29.6769,29.7166,175914.0
2017-02-08 10:10:00,37.48,37.54,37.42,37.45,180649.0,29.7166,29.7641,29.669,29.6928,180649.0
2017-02-08 10:20:00,37.46,37.54,37.44,37.53,87647.0,29.7007,29.7641,29.6848,29.7562,87647.0
2017-02-08 10:30:00,37.53,37.74,37.53,37.66,172153.0,29.7562,29.9227,29.7562,29.8593,172153.0
2017-02-08 10:40:00,37.66,37.73,37.64,37.7,109538.0,29.8593,29.9148,29.8434,29.891,109538.0
2017-02-08 10:50:00,37.7,37.71,37.64,37.7,75875.0,29.891,29.8989,29.8434,29.891,75875.0
2017-02-08 11:00:00,37.7,37.78,37.69,37.77,128346.0,29.891,29.9544,29.8831,29.9465,128346.0
2017-02-08 11:10:00,37.77,37.78,37.7,37.7,111623.0,29.9465,29.9544,29.891,29.891,111623.0
2017-02-08 11:20:00,37.7,37.76,37.68,37.74,70160.0,29.891,29.9386,29.8751,29.9227,70160.0
2017-02-08 11:30:00,37.73,37.76,37.68,37.75,85648.0,29.9148,29.9386,29.8751,29.9306,85648.0
2017-02-08 11:40:00,37.74,37.78,37.71,37.71,99641.0,29.9227,29.9544,29.8989,29.8989,99641.0
2017-02-08 11:50:00,37.71,37.72,37.65,37.69,87624.0,29.8989,29.9068,29.8513,29.8831,87624.0
2017-02-08 12:00:00,37.69,37.81,37.66,37.8,93016.0,29.8831,29.9782,29.8593,29.9703,93016.0
2017-02-08 12:10:00,37.8,37.85,37.79,37.82,80266.0,29.9703,30.0099,29.9623,29.9861,80266.0
2017-02-08 12:20:00,37.82,37.84,37.75,37.82,70858.0,29.9861,30.002,29.9306,29.9861,70858.0
2017-02-08 12:30:00,37.82,37.82,37.75,37.77,83697.0,29.9861,29.9861,29.9306,29.9465,83697.0
2017-02-08 12:40:00,37.77,37.79,37.73,37.76,110426.0,29.9465,29.9623,29.9148,29.9386,110426.0
2017-02-08 12:50:00,37.76,37.81,37.72,37.77,143659.0,29.9386,29.9782,29.9068,29.9465,143659.0
2017-02-08 13:00:00,37.76,37.78,37.69,37.73,151601.0,29.9386,29.9544,29.8831,29.9148,151601.0
2017-02-08 13:10:00,37.73,37.76,37.65,37.7,164998.0,29.9148,29.9386,29.8513,29.891,164998.0
2017-02-08 13:20:00,37.7,37.7,37.58,37.61,119039.0,29.891,29.891,29.7958,29.8196,119039.0
2017-02-08 13:30:00,37.6,37.62,37.55,37.6,124897.0,29.8117,29.8276,29.7721,29.8117,124897.0
2017-02-08 13:40:00,37.61,37.68,37.58,37.66,156115.0,29.8196,29.8751,29.7958,29.8593,156115.0
2017-02-08 13:50:00,37.67,37.76,37.64,37.75,86434.0,29.8672,29.9386,29.8434,29.9306,86434.0
2017-02-08 14:00:00,37.74,37.82,37.73,37.78,110007.0,29.9227,29.9861,29.9148,29.9544,110007.0
2017-02-08 14:10:00,37.77,37.81,37.75,37.79,77090.0,29.9465,29.9782,29.9306,29.9623,77090.0
2017-02-08 14:20:00,37.79,37.81,37.68,37.69,92596.0,29.9623,29.9782,29.8751,29.8831,92596.0
2017-02-08 14:30:00,37.69,37.7,37.61,37.64,102913.0,29.8831,29.891,29.8196,29.8434,102913.0
2017-02-08 14:40:00,37.63,37.65,37.58,37.65,143796.0,29.8355,29.8513,29.7958,29.8513,143796.0
2017-02-08 14:50:00,37.65,37.77,37.63,37.76,103524.0,29.8513,29.9465,29.8355,29.9386,103524.0
2017-02-08 15:00:00,37.76,37.8,37.73,37.77,118283.0,29.9386,29.9703,29.9148,29.9465,118283.0
2017-02-08 15:10:00,37.77,37.79,37.7,37.74,115467.0,29.9465,29.9623,29.891,29.9227,115467.0
2017-02-08 15:20:00,37.74,37.76,37.7,37.72,88972.0,29.9227,29.9386,29.891,29.9068,88972.0
2017-02-08 15:30:00,37.72,37.73,37.69,37.7,80082.0,29.9068,29.9148,29.8831,29.891,80082.0
2017-02-08 15:40:00,37.7,37.77,37.68,37.77,174734.0,29.891,29.9465,29.8751,29.9465,174734.0
2017-02-08 15:50:00,37.76,37.87,37.73,37.84,349223.0,29.9386,30.0258,29.9148,30.002,349223.0
2017-02-09 09:30:00,37.99,38.01,37.67,37.73,181010.0,30.1209,30.1368,29.8672,29.9148,181010.0
2017-02-09 09:40:00,37.72,37.81,37.61,37.74,160749.0,29.9068,29.9782,29.8196,29.9227,160749.0
2017-02-09 09:50:00,37.74,37.74,37.33,37.4,220275.0,29.9227,29.9227,29.5976,29.6531,220275.0
2017-02-09 10:00:00,37.4,37.57,37.32,37.33,259255.0,29.6531,29.7879,29.5897,29.5976,259255.0
2017-02-09 10:10:00,37.32,37.54,37.32,37.52,178458.0,29.5897,29.7641,29.5897,29.7483,178458.0
2017-02-09 10:20:00,37.51,37.53,37.36,37.46,207866.0,29.7403,29.7562,29.6214,29.7007,207866.0
2017-02-09 10:30:00,37.46,37.46,37.09,37.21,179094.0,29.7007,29.7007,29.4073,29.5025,179094.0
2017-02-09 10:40:00,37.21,37.21,37.09,37.13,144074.0,29.5025,29.5025,29.4073,29.4391,144074.0
2017-02-09 10:50:00,37.13,37.23,37.07,37.12,88755.0,29.4391,29.5183,29.3915,29.4311,88755.0
2017-02-09 11:00:00,37.11,37.36,37.09,37.34,110817.0,29.4232,29.6214,29.4073,29.6056,110817.0
2017-02-09 11:10:00,37.34,37.4,37.22,37.22,81623.0,29.6056,29.6531,29.5104,29.5104,81623.0
2017-02-09 11:20:00,37.22,37.27,37.19,37.27,98778.0,29.5104,29.5501,29.4866,29.5501,98778.0
2017-02-09 11:30:00,37.27,37.34,37.25,37.27,63839.0,29.5501,29.6056,29.5342,29.5501,63839.0
2017-02-09 11:40:00,37.27,37.31,37.21,37.3,53355.0,29.5501,29.5818,29.5025,29.5738,53355.0
2017-02-09 11:50:00,37.3,37.3,37.2,37.27,89680.0,29.5738,29.5738,29.4946,29.5501,89680.0
2017-02-09 12:00:00,37.26,37.36,37.25,37.35,62930.0,29.5421,29.6214,29.5342,29.6135,62930.0
2017-02-09 12:10:00,37.35,37.37,37.31,37.32,38375.0,29.6135,29.6293,29.5818,29.5897,38375.0
2017-02-09 12:20:00,37.32,37.33,37.24,37.25,61036.0,29.5897,29.5976,29.5263,29.5342,61036.0
2017-02-09 12:30:00,37.26,37.39,37.24,37.39,44224.0,29.5421,29.6452,29.5263,29.6452,44224.0
2017-02-09 12:40:00,37.39,37.44,37.38,37.41,88713.0,29.6452,29.6848,29.6373,29.6611,88713.0
2017-02-09 12:50:00,37.4,37.4,37.29,37.31,56076.0,29.6531,29.6531,29.5659,29.5818,56076.0
2017-02-09 13:00:00,37.32,37.36,37.29,37.33,37547.0,29.5897,29.6214,29.5659,29.5976,37547.0
2017-02-09 13:10:00,37.32,37.36,37.29,37.34,35641.0,29.5897,29.6214,29.5659,29.6056,35641.0
2017-02-09 13:20:00,37.33,37.4,37.33,37.39,27607.0,29.5976,29.6531,29.5976,29.6452,27607.0
2017-02-09 13:30:00,37.39,37.39,37.32,37.33,61751.0,29.6452,29.6452,29.5897,29.5976,61751.0
2017-02-09 13:40:00,37.33,37.36,37.3,37.34,53785.0,29.5976,29.6214,29.5738,29.6056,53785.0
2017-02-09 13:50:00,37.34,37.34,37.26,37.26,54041.0,29.6056,29.6056,29.5421,29.5421,54041.0
2017-02-09 14:00:00,37.27,37.3,37.25,37.28,63446.0,29.5501,29.5738,29.5342,29.558,63446.0
2017-02-09 14:10:00,37.27,37.32,37.26,37.27,77070.0,29.5501,29.5897,29.5421,29.5501,77070.0
2017-02-09 14:20:00,37.27,37.35,37.26,37.32,57670.0,29.5501,29.6135,29.5421,29.5897,57670.0
2017-02-09 14:30:00,37.31,37.31,37.23,37.25,105718.0,29.5818,29.5818,29.5183,29.5342,105718.0
2017-02-09 14:40:00,37.25,37.32,37.25,37.29,51045.0,29.5342,29.5897,29.5342,29.5659,51045.0
2017-02-09 14:50:00,37.29,37.29,37.24,37.25,70788.0,29.5659,29.5659,29.5263,29.5342,70788.0
2017-02-09 15:00:00,37.25,37.26,37.16,37.22,98324.0,29.5342,29.5421,29.4628,29.5104,98324.0
2017-02-09 15:10:00,37.22,37.28,37.21,37.25,68485.0,29.5104,29.558,29.5025,29.5342,68485.0
2017-02-09 15:20:00,37.24,37.31,37.24,37.28,78796.0,29.5263,29.5818,29.5263,29.558,78796.0
2017-02-09 15:30:00,37.27,37.34,37.26,37.33,129609.0,29.5501,29.6056,29.5421,29.5976,129609.0
2017-02-09 15:40:00,37.33,37.37,37.31,37.34,170163.0,29.5976,29.6293,29.5818,29.6056,170163.0
2017-02-09 15:50:00,37.34,37.37,37.19,37.2,547625.0,29.6056,29.6293,29.4866,29.4946,547625.0
2017-02-10 09:30:00,36.96,37.34,36.75,37.2,361750.0,29.3043,29.6056,29.1378,29.4946,361750.0
2017-02-10 09:40:00,37.19,37.34,37.08,37.32,156088.0,29.4866,29.6056,29.3994,29.5897,156088.0
2017-02-10 09:50:00,37.32,37.42,37.17,37.28,117156.0,29.5897,29.669,29.4708,29.558,117156.0
2017-02-10 10:00:00,37.27,37.35,37.16,37.28,151626.0,29.5501,29.6135,29.4628,29.558,151626.0
2017-02-10 10:10:00,37.28,37.4,37.22,37.38,100346.0,29.558,29.6531,29.5104,29.6373,100346.0
2017-02-10 10:20:00,37.37,37.58,37.36,37.58,195623.0,29.6293,29.7958,29.6214,29.7958,195623.0
2017-02-10 10:30:00,37.57,37.62,37.5,37.5,152498.0,29.7879,29.8276,29.7324,29.7324,152498.0
2017-02-10 10:40:00,37.49,37.56,37.39,37.41,120532.0,29.7245,29.78,29.6452,29.6611,120532.0
2017-02-10 10:50:00,37.42,37.48,37.4,37.41,76888.0,29.669,29.7166,29.6531,29.6611,76888.0
2017-02-10 11:00:00,37.41,37.51,37.4,37.48,109383.0,29.6611,29.7403,29.6531,29.7166,109383.0
2017-02-10 11:10:00,37.49,37.54,37.43,37.44,92022.0,29.7245,29.7641,29.6769,29.6848,92022.0
2017-02-10 11:20:00,37.44,37.64,37.43,37.63,122253.0,29.6848,29.8434,29.6769,29.8355,122253.0
2017-02-10 11:30:00,37.63,37.7,37.57,37.59,98022.0,29.8355,29.891,29.7879,29.8038,98022.0
2017-02-10 11:40:00,37.59,37.66,37.59,37.64,81696.0,29.8038,29.8593,29.8038,29.8434,81696.0
2017-02-10 11:50:00,37.63,37.64,37.54,37.61,72777.0,29.8355,29.8434,29.7641,29.8196,72777.0
2017-02-10 12:00:00,37.61,37.64,37.51,37.52,51318.0,29.8196,29.8434,29.7403,29.7483,51318.0
2017-02-10 12:10:00,37.51,37.58,37.48,37.56,43414.0,29.7403,29.7958,29.7166,29.78,43414.0
2017-02-10 12:20:00,37.55,37.56,37.52,37.54,31047.0,29.7721,29.78,29.7483,29.7641,31047.0
2017-02-10 12:30:00,37.54,37.54,37.44,37.46,43319.0,29.7641,29.7641,29.6848,29.7007,43319.0
2017-02-10 12:40:00,37.47,37.56,37.46,37.48,62005.0,29.7086,29.78,29.7007,29.7166,62005.0
2017-02-10 12:50:00,37.48,37.51,37.44,37.46,61928.0,29.7166,29.7403,29.6848,29.7007,61928.0
2017-02-10 13:00:00,37.47,37.53,37.43,37.45,50515.0,29.7086,29.7562,29.6769,29.6928,50515.0
2017-02-10 13:10:00,37.46,37.58,37.44,37.55,43941.0,29.7007,29.7958,29.6848,29.7721,43941.0
2017-02-10 13:20:00,37.56,37.59,37.5,37.56,54152.0,29.78,29.8038,29.7324,29.78,54152.0
2017-02-10 13:30:00,37.56,37.67,37.49,37.66,135575.0,29.78,29.8672,29.7245,29.8593,135575.0
2017-02-10 13:40:00,37.67,37.72,37.61,37.61,108573.0,29.8672,29.9068,29.8196,29.8196,108573.0
2017-02-10 13:50:00,37.62,37.63,37.54,37.62,60786.0,29.8276,29.8355,29.7641,29.8276,60786.0
2017-02-10 14:00:00,37.61,37.63,37.56,37.56,61217.0,29.8196,29.8355,29.78,29.78,61217.0
2017-02-10 14:10:00,37.56,37.56,37.48,37.51,94846.0,29.78,29.78,29.7166,29.7403,94846.0
2017-02-10 14:20:00,37.51,37.57,37.5,37.52,50447.0,29.7403,29.7879,29.7324,29.7483,50447.0
2017-02-10 14:30:00,37.52,37.59,37.5,37.53,68127.0,29.7483,29.8038,29.7324,29.7562,68127.0
2017-02-10 14:40:00,37.53,37.59,37.53,37.59,40818.0,29.7562,29.8038,29.7562,29.8038,40818.0
2017-02-10 14:50:00,37.59,37.6,37.52,37.54,62940.0,29.8038,29.8117,29.7483,29.7641,62940.0
2017-02-10 15:00:00,37.55,37.58,37.5,37.55,65980.0,29.7721,29.7958,29.7324,29.7721,65980.0
2017-02-10 15:10:00,37.55,37.6,37.54,37.54,81044.0,29.7721,29.8117,29.7641,29.7641,81044.0
2017-02-10 15:20:00,37.54,37.63,37.54,37.6,83403.0,29.7641,29.8355,29.7641,29.8117,83403.0
2017-02-10 15:30:00,37.59,37.61,37.56,37.58,90518.0,29.8038,29.8196,29.78,29.7958,90518.0
2017-02-10 15:40:00,37.58,37.65,37.56,37.62,125518.0,29.7958,29.8513,29.78,29.8276,125518.0
2017-02-10 15:50:00,37.62,37.66,37.6,37.65,248484.0,29.8276,29.8593,29.8117,29.8513,248484.0
2017-02-13 09:30:00,37.42,37.49,37.32,37.42,389502.0,29.669,29.7245,29.5897,29.669,389502.0
2017-02-13 09:40:00,37.42,37.48,37.27,37.43,195679.0,29.669,29.7166,29.5501,29.6769,195679.0
2017-02-13 09:50:00,37.43,37.51,37.35,37.37,125801.0,29.6769,29.7403,29.6135,29.6293,125801.0
2017-02-13 10:00:00,37.36,37.45,37.34,37.41,123836.0,29.6214,29.6928,29.6056,29.6611,123836.0
2017-02-13 10:10:00,37.42,37.43,37.34,37.39,98411.0,29.669,29.6769,29.6056,29.6452,98411.0
2017-02-13 10:20:00,37.38,37.46,37.33,37.36,75993.0,29.6373,29.7007,29.5976,29.6214,75993.0
2017-02-13 10:30:00,37.35,37.36,37.14,37.16,442846.0,29.6135,29.6214,29.447,29.4628,442846.0
2017-02-13 10:40:00,37.16,37.24,37.14,37.22,138623.0,29.4628,29.5263,29.447,29.5104,138623.0
2017-02-13 10:50:00,37.22,37.35,37.19,37.33,105854.0,29.5104,29.6135,29.4866,29.5976,105854.0
2017-02-13 11:00:00,37.32,37.37,37.23,37.36,123429.0,29.5897,29.6293,29.5183,29.6214,123429.0
2017-02-13 11:10:00,37.35,37.37,37.3,37.32,54379.0,29.6135,29.6293,29.5738,29.5897,54379.0
2017-02-13 11:20:00,37.31,37.4,37.26,37.38,102598.0,29.5818,29.6531,29.5421,29.6373,102598.0
2017-02-13 11:30:00,37.38,37.39,37.28,37.31,63750.0,29.6373,29.6452,29.558,29.5818,63750.0
2017-02-13 11:40:00,37.31,37.32,37.24,37.31,111311.0,29.5818,29.5897,29.5263,29.5818,111311.0
2017-02-13 11:50:00,37.31,37.39,37.29,37.37,84985.0,29.5818,29.6452,29.5659,29.6293,84985.0
2017-02-13 12:00:00,37.38,37.38,37.34,37.36,91665.0,29.6373,29.6373,29.6056,29.6214,91665.0
2017-02-13 12:10:00,37.36,37.37,37.33,37.33,39681.0,29.6214,29.6293,29.5976,29.5976,39681.0
2017-02-13 12:20:00,37.33,37.39,37.32,37.33,170322.0,29.5976,29.6452,29.5897,29.5976,170322.0
2017-02-13 12:30:00,37.34,37.4,37.33,37.39,42840.0,29.6056,29.6531,29.5976,29.6452,42840.0
2017-02-13 12:40:00,37.39,37.45,37.38,37.41,63049.0,29.6452,29.6928,29.6373,29.6611,63049.0
2017-02-13 12:50:00,37.41,37.43,37.38,37.4,53085.0,29.6611,29.6769,29.6373,29.6531,53085.0
2017-02-13 13:00:00,37.39,37.41,37.37,37.41,45961.0,29.6452,29.6611,29.6293,29.6611,45961.0
2017-02-13 13:10:00,37.4,37.46,37.38,37.44,62664.0,29.6531,29.7007,29.6373,29.6848,62664.0
2017-02-13 13:20:00,37.44,37.46,37.4,37.45,53538.0,29.6848,29.7007,29.6531,29.6928,53538.0
2017-02-13 13:30:00,37.45,37.55,37.43,37.53,108371.0,29.6928,29.7721,29.6769,29.7562,108371.0
2017-02-13 13:40:00,37.52,37.53,37.41,37.41,90993.0,29.7483,29.7562,29.6611,29.6611,90993.0
2017-02-13 13:50:00,37.42,37.51,37.41,37.44,121955.0,29.669,29.7403,29.6611,29.6848,121955.0
2017-02-13 14:00:00,37.44,37.46,37.35,37.41,127988.0,29.6848,29.7007,29.6135,29.6611,127988.0
2017-02-13 14:10:00,37.42,37.57,37.42,37.52,117755.0,29.669,29.7879,29.669,29.7483,117755.0
2017-02-13 14:20:00,37.51,37.52,37.39,37.45,124121.0,29.7403,29.7483,29.6452,29.6928,124121.0
2017-02-13 14:30:00,37.45,37.5,37.43,37.48,56678.0,29.6928,29.7324,29.6769,29.7166,56678.0
2017-02-13 14:40:00,37.48,37.5,37.39,37.41,67115.0,29.7166,29.7324,29.6452,29.6611,67115.0
2017-02-13 14:50:00,37.41,37.46,37.4,37.44,47887.0,29.6611,29.7007,29.6531,29.6848,47887.0
2017-02-13 15:00:00,37.45,37.5,37.42,37.45,70187.0,29.6928,29.7324,29.669,29.6928,70187.0
2017-02-13 15:10:00,37.45,37.49,37.44,37.44,41542.0,29.6928,29.7245,29.6848,29.6848,41542.0
2017-02-13 15:20:00,37.45,37.46,37.4,37.45,66444.0,29.6928,29.7007,29.6531,29.6928,66444.0
2017-02-13 15:30:00,37.44,37.47,37.43,37.44,85889.0,29.6848,29.7086,29.6769,29.6848,85889.0
2017-02-13 15:40:00,37.44,37.45,37.38,37.39,117928.0,29.6848,29.6928,29.6373,29.6452,117928.0
2017-02-13 15:50:00,37.39,37.42,37.34,37.39,453962.0,29.6452,29.669,29.6056,29.6452,453962.0
2017-02-14 09:30:00,37.6,37.68,37.3,37.38,321545.0,29.8117,29.8751,29.5738,29.6373,321545.0
2017-02-14 09:40:00,37.39,37.39,37.26,37.33,199761.0,29.6452,29.6452,29.5421,29.5976,199761.0
2017-02-14 09:50:00,37.32,37.33,37.21,37.23,120859.0,29.5897,29.5976,29.5025,29.5183,120859.0
2017-02-14 10:00:00,37.22,37.22,36.94,36.98,376592.0,29.5104,29.5104,29.2884,29.3201,376592.0
2017-02-14 10:10:00,36.97,37.2,36.94,37.06,185395.0,29.3122,29.4946,29.2884,29.3836,185395.0
2017-02-14 10:20:00,37.06,37.12,36.98,37.04,109956.0,29.3836,29.4311,29.3201,29.3677,109956.0
2017-02-14 10:30:00,37.04,37.06,36.94,37.02,161765.0,29.3677,29.3836,29.2884,29.3518,161765.0
2017-02-14 10:40:00,37.02,37.03,36.85,36.87,141542.0,29.3518,29.3598,29.2171,29.2329,141542.0
2017-02-14 10:50:00,36.87,36.96,36.76,36.83,226460.0,29.2329,29.3043,29.1457,29.2012,226460.0
2017-02-14 11:00:00,36.84,36.88,36.79,36.84,163584.0,29.2091,29.2408,29.1695,29.2091,163584.0
2017-02-14 11:10:00,36.84,36.9,36.81,36.84,91074.0,29.2091,29.2567,29.1853,29.2091,91074.0
2017-02-14 11:20:00,36.85,36.99,36.84,36.99,87538.0,29.2171,29.3281,29.2091,29.3281,87538.0
2017-02-14 11:30:00,37.0,37.05,36.95,36.99,47246.0,29.336,29.3756,29.2963,29.3281,47246.0
2017-02-14 11:40:00,36.99,37.0,36.9,36.93,64462.0,29.3281,29.336,29.2567,29.2805,64462.0
2017-02-14 11:50:00,36.93,37.01,36.92,36.99,50463.0,29.2805,29.3439,29.2726,29.3281,50463.0
2017-02-14 12:00:00,36.98,36.99,36.84,36.86,105685.0,29.3201,29.3281,29.2091,29.225,105685.0
2017-02-14 12:10:00,36.86,36.86,36.8,36.84,80685.0,29.225,29.225,29.1774,29.2091,80685.0
2017-02-14 12:20:00,36.85,36.91,36.82,36.9,62329.0,29.2171,29.2646,29.1933,29.2567,62329.0
2017-02-14 12:30:00,36.9,36.92,36.84,36.84,38674.0,29.2567,29.2726,29.2091,29.2091,38674.0
2017-02-14 12:40:00,36.84,36.86,36.8,36.85,72591.0,29.2091,29.225,29.1774,29.2171,72591.0
2017-02-14 12:50:00,36.84,36.85,36.8,36.8,55692.0,29.2091,29.2171,29.1774,29.1774,55692.0
2017-02-14 13:00:00,36.81,36.86,36.8,36.86,66360.0,29.1853,29.225,29.1774,29.225,66360.0
2017-02-14 13:10:00,36.86,36.97,36.82,36.97,68411.0,29.225,29.3122,29.1933,29.3122,68411.0
2017-02-14 13:20:00,36.96,37.06,36.93,37.01,89817.0,29.3043,29.3836,29.2805,29.3439,89817.0
2017-02-14 13:30:00,37.02,37.13,37.01,37.07,72307.0,29.3518,29.4391,29.3439,29.3915,72307.0
2017-02-14 13:40:00,37.08,37.16,37.08,37.13,61485.0,29.3994,29.4628,29.3994,29.4391,61485.0
2017-02-14 13:50:00,37.12,37.17,37.01,37.04,195444.0,29.4311,29.4708,29.3439,29.3677,195444.0
2017-02-14 14:00:00,37.04,37.04,36.94,36.97,57203.0,29.3677,29.3677,29.2884,29.3122,57203.0
2017-02-14 14:10:00,36.98,37.08,36.97,37.07,70582.0,29.3201,29.3994,29.3122,29.3915,70582.0
2017-02-14 14:20:00,37.07,37.15,37.05,37.1,69890.0,29.3915,29.4549,29.3756,29.4153,69890.0
2017-02-14 14:30:00,37.1,37.23,37.1,37.21,129218.0,29.4153,29.5183,29.4153,29.5025,129218.0
2017-02-14 14:40:00,37.21,37.24,37.16,37.23,87112.0,29.5025,29.5263,29.4628,29.5183,87112.0
2017-02-14 14:50:00,37.22,37.23,37.1,37.12,72973.0,29.5104,29.5183,29.4153,29.4311,72973.0
2017-02-14 15:00:00,37.11,37.12,37.07,37.09,80804.0,29.4232,29.4311,29.3915,29.4073,80804.0
2017-02-14 15:10:00,37.09,37.11,37.02,37.02,76737.0,29.4073,29.4232,29.3518,29.3518,76737.0
2017-02-14 15:20:00,37.02,37.08,37.02,37.04,79412.0,29.3518,29.3994,29.3518,29.3677,79412.0
2017-02-14 15:30:00,37.04,37.05,36.96,37.0,172425.0,29.3677,29.3756,29.3043,29.336,172425.0
2017-02-14 15:40:00,37.0,37.08,36.93,37.04,167926.0,29.336,29.3994,29.2805,29.3677,167926.0
2017-02-14 15:50:00,37.04,37.11,37.03,37.08,445531.0,29.3677,29.4232,29.3598,29.3994,445531.0
2017-02-15 09:30:00,36.87,36.87,36.41,36.61,306439.0,29.2329,29.2329,28.8682,29.0268,306439.0
2017-02-15 09:40:00,36.63,36.7,36.53,36.54,178798.0,29.0426,29.0981,28.9633,28.9713,178798.0
2017-02-15 09:50:00,36.54,36.59,36.44,36.46,140270.0,28.9713,29.0109,28.892,28.9078,140270.0
2017-02-15 10:00:00,36.45,36.75,36.45,36.73,185853.0,28.8999,29.1378,28.8999,29.1219,185853.0
2017-02-15 10:10:00,36.73,36.79,36.61,36.78,116973.0,29.1219,29.1695,29.0268,29.1615,116973.0
2017-02-15 10:20:00,36.77,36.79,36.64,36.68,79602.0,29.1536,29.1695,29.0505,29.0823,79602.0
2017-02-15 10:30:00,36.67,36.7,36.57,36.58,64888.0,29.0743,29.0981,28.995,29.003,64888.0
2017-02-15 10:40:00,36.58,36.64,36.52,36.62,73075.0,29.003,29.0505,28.9554,29.0347,73075.0
2017-02-15 10:50:00,36.61,36.72,36.6,36.71,74193.0,29.0268,29.114,29.0188,29.106,74193.0
2017-02-15 11:00:00,36.71,36.83,36.71,36.83,95289.0,29.106,29.2012,29.106,29.2012,95289.0
2017-02-15 11:10:00,36.83,36.95,36.81,36.94,131771.0,29.2012,29.2963,29.1853,29.2884,131771.0
2017-02-15 11:20:00,36.94,37.0,36.89,37.0,74204.0,29.2884,29.336,29.2488,29.336,74204.0
2017-02-15 11:30:00,37.01,37.09,36.96,37.01,150268.0,29.3439,29.4073,29.3043,29.3439,150268.0
2017-02-15 11:40:00,37.01,37.07,36.98,37.07,73926.0,29.3439,29.3915,29.3201,29.3915,73926.0
2017-02-15 11:50:00,37.07,37.16,37.02,37.05,106229.0,29.3915,29.4628,29.3518,29.3756,106229.0
2017-02-15 12:00:00,37.04,37.06,37.0,37.03,45674.0,29.3677,29.3836,29.336,29.3598,45674.0
2017-02-15 12:10:00,37.04,37.13,37.01,37.07,91758.0,29.3677,29.4391,29.3439,29.3915,91758.0
2017-02-15 12:20:00,37.08,37.14,37.05,37.07,50439.0,29.3994,29.447,29.3756,29.3915,50439.0
2017-02-15 12:30:00,37.07,37.11,36.99,36.99,52865.0,29.3915,29.4232,29.3281,29.3281,52865.0
2017-02-15 12:40:00,36.99,37.03,36.94,36.95,57255.0,29.3281,29.3598,29.2884,29.2963,57255.0
2017-02-15 12:50:00,36.96,37.0,36.91,36.94,59261.0,29.3043,29.336,29.2646,29.2884,59261.0
2017-02-15 13:00:00,36.94,36.97,36.91,36.93,56585.0,29.2884,29.3122,29.2646,29.2805,56585.0
2017-02-15 13:10:00,36.93,36.94,36.86,36.89,41568.0,29.2805,29.2884,29.225,29.2488,41568.0
2017-02-15 13:20:00,36.89,36.98,36.89,36.92,27750.0,29.2488,29.3201,29.2488,29.2726,27750.0
2017-02-15 13:30:00,36.92,36.98,36.9,36.95,51580.0,29.2726,29.3201,29.2567,29.2963,51580.0
2017-02-15 13:40:00,36.95,36.97,36.92,36.95,46717.0,29.2963,29.3122,29.2726,29.2963,46717.0
2017-02-15 13:50:00,36.96,36.99,36.94,36.95,56122.0,29.3043,29.3281,29.2884,29.2963,56122.0
2017-02-15 14:00:00,36.95,36.99,36.94,36.97,39136.0,29.2963,29.3281,29.2884,29.3122,39136.0
2017-02-15 14:10:00,36.98,37.04,36.97,37.04,55982.0,29.3201,29.3677,29.3122,29.3677,55982.0
2017-02-15 14:20:00,37.04,37.06,36.96,36.99,56312.0,29.3677,29.3836,29.3043,29.3281,56312.0
2017-02-15 14:30:00,37.0,37.03,36.97,37.0,40437.0,29.336,29.3598,29.3122,29.336,40437.0
2017-02-15 14:40:00,37.0,37.03,36.97,37.03,37852.0,29.336,29.3598,29.3122,29.3598,37852.0
2017-02-15 14:50:00,37.02,37.07,37.0,37.06,78563.0,29.3518,29.3915,29.336,29.3836,78563.0
2017-02-15 15:00:00,37.06,37.15,37.05,37.09,96530.0,29.3836,29.4549,29.3756,29.4073,96530.0
2017-02-15 15:10:00,37.09,37.15,37.05,37.15,65144.0,29.4073,29.4549,29.3756,29.4549,65144.0
2017-02-15 15:20:00,37.14,37.16,37.09,37.09,73967.0,29.447,29.4628,29.4073,29.4073,73967.0
2017-02-15 15:30:00,37.1,37.11,37.06,37.09,121652.0,29.4153,29.4232,29.3836,29.4073,121652.0
2017-02-15 15:40:00,37.1,37.12,37.07,37.08,108701.0,29.4153,29.4311,29.3915,29.3994,108701.0
2017-02-15 15:50:00,37.09,37.09,37.0,37.04,280803.0,29.4073,29.4073,29.336,29.3677,280803.0
2017-02-16 09:30:00,37.41,37.55,37.29,37.3,263967.0,29.6611,29.7721,29.5659,29.5738,263967.0
2017-02-16 09:40:00,37.31,37.43,37.26,37.42,200181.0,29.5818,29.6769,29.5421,29.669,200181.0
2017-02-16 09:50:00,37.42,37.66,37.36,37.66,292908.0,29.669,29.8593,29.6214,29.8593,292908.0
2017-02-16 10:00:00,37.66,37.69,37.56,37.59,184544.0,29.8593,29.8831,29.78,29.8038,184544.0
2017-02-16 10:10:00,37.59,37.64,37.55,37.6,128279.0,29.8038,29.8434,29.7721,29.8117,128279.0
2017-02-16 10:20:00,37.6,37.68,37.6,37.65,163523.0,29.8117,29.8751,29.8117,29.8513,163523.0
2017-02-16 10:30:00,37.64,37.65,37.48,37.5,147616.0,29.8434,29.8513,29.7166,29.7324,147616.0
2017-02-16 10:40:00,37.5,37.57,37.49,37.56,160827.0,29.7324,29.7879,29.7245,29.78,160827.0
2017-02-16 10:50:00,37.55,37.56,37.35,37.41,176380.0,29.7721,29.78,29.6135,29.6611,176380.0
2017-02-16 11:00:00,37.41,37.49,37.41,37.45,101350.0,29.6611,29.7245,29.6611,29.6928,101350.0
2017-02-16 11:10:00,37.47,37.54,37.44,37.49,79803.0,29.7086,29.7641,29.6848,29.7245,79803.0
2017-02-16 11:20:00,37.5,37.52,37.41,37.44,59861.0,29.7324,29.7483,29.6611,29.6848,59861.0
2017-02-16 11:30:00,37.45,37.47,37.35,37.45,127389.0,29.6928,29.7086,29.6135,29.6928,127389.0
2017-02-16 11:40:00,37.45,37.56,37.45,37.55,74749.0,29.6928,29.78,29.6928,29.7721,74749.0
2017-02-16 11:50:00,37.55,37.6,37.52,37.54,99086.0,29.7721,29.8117,29.7483,29.7641,99086.0
2017-02-16 12:00:00,37.53,37.56,37.49,37.53,66882.0,29.7562,29.78,29.7245,29.7562,66882.0
2017-02-16 12:10:00,37.52,37.54,37.44,37.45,69049.0,29.7483,29.7641,29.6848,29.6928,69049.0
2017-02-16 12:20:00,37.45,37.54,37.43,37.48,98332.0,29.6928,29.7641,29.6769,29.7166,98332.0
2017-02-16 12:30:00,37.49,37.51,37.39,37.47,222687.0,29.7245,29.7403,29.6452,29.7086,222687.0
2017-02-16 12:40:00,37.47,37.54,37.47,37.54,53767.0,29.7086,29.7641,29.7086,29.7641,53767.0
2017-02-16 12:50:00,37.54,37.57,37.44,37.46,109315.0,29.7641,29.7879,29.6848,29.7007,109315.0
2017-02-16 13:00:00,37.45,37.49,37.37,37.38,77521.0,29.6928,29.7245,29.6293,29.6373,77521.0
2017-02-16 13:10:00,37.37,37.46,37.37,37.41,69868.0,29.6293,29.7007,29.6293,29.6611,69868.0
2017-02-16 13:20:00,37.41,37.45,37.38,37.4,90517.0,29.6611,29.6928,29.6373,29.6531,90517.0
2017-02-16 13:30:00,37.39,37.39,37.34,37.36,67827.0,29.6452,29.6452,29.6056,29.6214,67827.0
2017-02-16 13:40:00,37.36,37.38,37.31,37.33,76607.0,29.6214,29.6373,29.5818,29.5976,76607.0
2017-02-16 13:50:00,37.33,37.38,37.32,37.37,34305.0,29.5976,29.6373,29.5897,29.6293,34305.0
2017-02-16 14:00:00,37.37,37.45,37.35,37.45,65017.0,29.6293,29.6928,29.6135,29.6928,65017.0
2017-02-16 14:10:00,37.45,37.48,37.42,37.48,61310.0,29.6928,29.7166,29.669,29.7166,61310.0
2017-02-16 14:20:00,37.47,37.52,37.46,37.48,96790.0,29.7086,29.7483,29.7007,29.7166,96790.0
2017-02-16 14:30:00,37.49,37.55,37.48,37.55,81467.0,29.7245,29.7721,29.7166,29.7721,81467.0
2017-02-16 14:40:00,37.55,37.58,37.49,37.55,145050.0,29.7721,29.7958,29.7245,29.7721,145050.0
2017-02-16 14:50:00,37.55,37.57,37.49,37.55,56183.0,29.7721,29.7879,29.7245,29.7721,56183.0
2017-02-16 15:00:00,37.55,37.56,37.47,37.5,76464.0,29.7721,29.78,29.7086,29.7324,76464.0
2017-02-16 15:10:00,37.49,37.55,37.46,37.51,81424.0,29.7245,29.7721,29.7007,29.7403,81424.0
2017-02-16 15:20:00,37.51,37.55,37.49,37.51,90095.0,29.7403,29.7721,29.7245,29.7403,90095.0
2017-02-16 15:30:00,37.52,37.53,37.49,37.51,125231.0,29.7483,29.7562,29.7245,29.7403,125231.0
2017-02-16 15:40:00,37.51,37.53,37.46,37.51,237703.0,29.7403,29.7562,29.7007,29.7403,237703.0
2017-02-16 15:50:00,37.51,37.56,37.48,37.55,458210.0,29.7403,29.78,29.7166,29.7721,458210.0
2017-02-17 09:30:00,37.64,37.65,37.37,37.39,317718.0,29.8434,29.8513,29.6293,29.6452,317718.0
2017-02-17 09:40:00,37.4,37.4,37.24,37.38,172990.0,29.6531,29.6531,29.5263,29.6373,172990.0
2017-02-17 09:50:00,37.38,37.51,37.37,37.38,128218.0,29.6373,29.7403,29.6293,29.6373,128218.0
2017-02-17 10:00:00,37.38,37.52,37.36,37.47,139361.0,29.6373,29.7483,29.6214,29.7086,139361.0
2017-02-17 10:10:00,37.47,37.5,37.35,37.46,159690.0,29.7086,29.7324,29.6135,29.7007,159690.0
2017-02-17 10:20:00,37.45,37.45,37.26,37.3,135306.0,29.6928,29.6928,29.5421,29.5738,135306.0
2017-02-17 10:30:00,37.3,37.39,37.23,37.23,176733.0,29.5738,29.6452,29.5183,29.5183,176733.0
2017-02-17 10:40:00,37.22,37.24,37.1,37.21,95106.0,29.5104,29.5263,29.4153,29.5025,95106.0
2017-02-17 10:50:00,37.22,37.23,37.08,37.14,102794.0,29.5104,29.5183,29.3994,29.447,102794.0
2017-02-17 11:00:00,37.14,37.15,37.02,37.04,147753.0,29.447,29.4549,29.3518,29.3677,147753.0
2017-02-17 11:10:00,37.03,37.07,36.92,36.97,137158.0,29.3598,29.3915,29.2726,29.3122,137158.0
2017-02-17 11:20:00,36.96,37.05,36.92,37.02,108178.0,29.3043,29.3756,29.2726,29.3518,108178.0
2017-02-17 11:30:00,37.02,37.15,37.01,37.03,118757.0,29.3518,29.4549,29.3439,29.3598,118757.0
2017-02-17 11:40:00,37.03,37.1,37.02,37.06,70110.0,29.3598,29.4153,29.3518,29.3836,70110.0
2017-02-17 11:50:00,37.06,37.1,37.0,37.03,72414.0,29.3836,29.4153,29.336,29.3598,72414.0
2017-02-17 12:00:00,37.02,37.06,37.0,37.01,67872.0,29.3518,29.3836,29.336,29.3439,67872.0
2017-02-17 12:10:00,37.02,37.04,36.98,36.98,55087.0,29.3518,29.3677,29.3201,29.3201,55087.0
2017-02-17 12:20:00,36.98,37.04,36.98,37.0,52680.0,29.3201,29.3677,29.3201,29.336,52680.0
2017-02-17 12:30:00,37.01,37.08,36.99,37.07,53973.0,29.3439,29.3994,29.3281,29.3915,53973.0
2017-02-17 12:40:00,37.08,37.12,37.06,37.08,39254.0,29.3994,29.4311,29.3836,29.3994,39254.0
2017-02-17 12:50:00,37.09,37.16,37.06,37.14,45871.0,29.4073,29.4628,29.3836,29.447,45871.0
2017-02-17 13:00:00,37.14,37.18,37.08,37.09,44487.0,29.447,29.4787,29.3994,29.4073,44487.0
2017-02-17 13:10:00,37.09,37.14,37.02,37.02,73289.0,29.4073,29.447,29.3518,29.3518,73289.0
2017-02-17 13:20:00,37.02,37.03,36.94,37.02,53987.0,29.3518,29.3598,29.2884,29.3518,53987.0
2017-02-17 13:30:00,37.01,37.06,37.0,37.05,40007.0,29.3439,29.3836,29.336,29.3756,40007.0
2017-02-17 13:40:00,37.04,37.04,36.87,36.91,110060.0,29.3677,29.3677,29.2329,29.2646,110060.0
2017-02-17 13:50:00,36.91,36.97,36.87,36.87,156727.0,29.2646,29.3122,29.2329,29.2329,156727.0
2017-02-17 14:00:00,36.87,36.88,36.83,36.83,73463.0,29.2329,29.2408,29.2012,29.2012,73463.0
2017-02-17 14:10:00,36.83,36.9,36.81,36.89,86398.0,29.2012,29.2567,29.1853,29.2488,86398.0
2017-02-17 14:20:00,36.89,36.89,36.86,36.87,70423.0,29.2488,29.2488,29.225,29.2329,70423.0
2017-02-17 14:30:00,36.86,36.9,36.86,36.89,139249.0,29.225,29.2567,29.225,29.2488,139249.0
2017-02-17 14:40:00,36.89,36.89,36.85,36.89,92107.0,29.2488,29.2488,29.2171,29.2488,92107.0
2017-02-17 14:50:00,36.89,36.89,36.83,36.85,52505.0,29.2488,29.2488,29.2012,29.2171,52505.0
2017-02-17 15:00:00,36.86,36.86,36.82,36.86,80778.0,29.225,29.225,29.1933,29.225,80778.0
2017-02-17 15:10:00,36.85,36.91,36.85,36.91,121131.0,29.2171,29.2646,29.2171,29.2646,121131.0
2017-02-17 15:20:00,36.91,36.91,36.83,36.87,78160.0,29.2646,29.2646,29.2012,29.2329,78160.0
2017-02-17 15:30:00,36.87,36.87,36.81,36.85,126273.0,29.2329,29.2329,29.1853,29.2171,126273.0
2017-02-17 15:40:00,36.85,36.95,36.84,36.95,170470.0,29.2171,29.2963,29.2091,29.2963,170470.0
2017-02-17 15:50:00,36.94,37.03,36.94,36.99,484830.0,29.2884,29.3598,29.2884,29.3281,484830.0
2017-02-21 09:30:00,36.51,36.84,36.18,36.63,327053.0,28.9475,29.2091,28.6858,29.0426,327053.0
2017-02-21 09:40:00,36.63,36.86,36.53,36.79,260346.0,29.0426,29.225,28.9633,29.1695,260346.0
2017-02-21 09:50:00,36.78,37.0,36.75,36.83,181645.0,29.1615,29.336,29.1378,29.2012,181645.0
2017-02-21 10:00:00,36.84,37.0,36.78,36.9,173381.0,29.2091,29.336,29.1615,29.2567,173381.0
2017-02-21 10:10:00,36.9,37.18,36.86,37.14,363515.0,29.2567,29.4787,29.225,29.447,363515.0
2017-02-21 10:20:00,37.13,37.2,37.0,37.11,197692.0,29.4391,29.4946,29.336,29.4232,197692.0
2017-02-21 10:30:00,37.1,37.17,36.99,37.07,257253.0,29.4153,29.4708,29.3281,29.3915,257253.0
2017-02-21 10:40:00,37.08,37.17,37.07,37.16,154976.0,29.3994,29.4708,29.3915,29.4628,154976.0
2017-02-21 10:50:00,37.15,37.17,37.1,37.12,125477.0,29.4549,29.4708,29.4153,29.4311,125477.0
2017-02-21 11:00:00,37.12,37.18,37.1,37.17,142315.0,29.4311,29.4787,29.4153,29.4708,142315.0
2017-02-21 11:10:00,37.17,37.18,37.03,37.07,113770.0,29.4708,29.4787,29.3598,29.3915,113770.0
2017-02-21 11:20:00,37.08,37.11,36.98,37.05,151037.0,29.3994,29.4232,29.3201,29.3756,151037.0
2017-02-21 11:30:00,37.04,37.06,36.96,37.05,129629.0,29.3677,29.3836,29.3043,29.3756,129629.0
2017-02-21 11:40:00,37.05,37.09,36.99,37.07,102338.0,29.3756,29.4073,29.3281,29.3915,102338.0
2017-02-21 11:50:00,37.07,37.15,37.04,37.05,103757.0,29.3915,29.4549,29.3677,29.3756,103757.0
2017-02-21 12:00:00,37.06,37.1,37.05,37.08,54552.0,29.3836,29.4153,29.3756,29.3994,54552.0
2017-02-21 12:10:00,37.08,37.21,37.08,37.21,69638.0,29.3994,29.5025,29.3994,29.5025,69638.0
2017-02-21 12:20:00,37.21,37.22,37.17,37.2,47175.0,29.5025,29.5104,29.4708,29.4946,47175.0
2017-02-21 12:30:00,37.19,37.3,37.18,37.29,79645.0,29.4866,29.5738,29.4787,29.5659,79645.0
2017-02-21 12:40:00,37.28,37.35,37.25,37.32,97917.0,29.558,29.6135,29.5342,29.5897,97917.0
2017-02-21 12:50:00,37.32,37.38,37.28,37.32,100523.0,29.5897,29.6373,29.558,29.5897,100523.0
2017-02-21 13:00:00,37.33,37.34,37.25,37.25,54393.0,29.5976,29.6056,29.5342,29.5342,54393.0
2017-02-21 13:10:00,37.25,37.27,37.18,37.2,45973.0,29.5342,29.5501,29.4787,29.4946,45973.0
2017-02-21 13:20:00,37.2,37.29,37.18,37.28,48963.0,29.4946,29.5659,29.4787,29.558,48963.0
2017-02-21 13:30:00,37.28,37.31,37.26,37.29,55143.0,29.558,29.5818,29.5421,29.5659,55143.0
2017-02-21 13:40:00,37.3,37.31,37.24,37.26,42879.0,29.5738,29.5818,29.5263,29.5421,42879.0
2017-02-21 13:50:00,37.26,37.26,37.2,37.21,63752.0,29.5421,29.5421,29.4946,29.5025,63752.0
2017-02-21 14:00:00,37.21,37.33,37.2,37.33,55600.0,29.5025,29.5976,29.4946,29.5976,55600.0
2017-02-21 14:10:00,37.33,37.37,37.31,37.31,78842.0,29.5976,29.6293,29.5818,29.5818,78842.0
2017-02-21 14:20:00,37.31,37.38,37.31,37.36,66104.0,29.5818,29.6373,29.5818,29.6214,66104.0
2017-02-21 14:30:00,37.36,37.37,37.3,37.32,78029.0,29.6214,29.6293,29.5738,29.5897,78029.0
2017-02-21 14:40:00,37.32,37.44,37.3,37.43,63586.0,29.5897,29.6848,29.5738,29.6769,63586.0
2017-02-21 14:50:00,37.43,37.43,37.35,37.41,69217.0,29.6769,29.6769,29.6135,29.6611,69217.0
2017-02-21 15:00:00,37.41,37.42,37.28,37.28,66375.0,29.6611,29.669,29.558,29.558,66375.0
2017-02-21 15:10:00,37.29,37.32,37.28,37.29,80507.0,29.5659,29.5897,29.558,29.5659,80507.0
2017-02-21 15:20:00,37.29,37.34,37.27,37.28,91385.0,29.5659,29.6056,29.5501,29.558,91385.0
2017-02-21 15:30:00,37.28,37.3,37.23,37.29,109645.0,29.558,29.5738,29.5183,29.5659,109645.0
2017-02-21 15:40:00,37.29,37.43,37.28,37.39,253009.0,29.5659,29.6769,29.558,29.6452,253009.0
2017-02-21 15:50:00,37.38,37.49,37.37,37.43,549744.0,29.6373,29.7245,29.6293,29.6769,549744.0
2017-02-22 09:30:00,36.53,37.09,36.36,36.65,890235.0,28.9633,29.4073,28.8285,29.0585,890235.0
2017-02-22 09:40:00,36.65,36.67,35.89,36.08,567463.0,29.0585,29.0743,28.4559,28.6065,567463.0
2017-02-22 09:50:00,36.08,36.16,35.81,35.83,437720.0,28.6065,28.67,28.3925,28.4083,437720.0
2017-02-22 10:00:00,35.83,35.83,35.43,35.72,511800.0,28.4083,28.4083,28.0912,28.3211,511800.0
2017-02-22 10:10:00,35.7,35.89,35.62,35.64,388009.0,28.3053,28.4559,28.2418,28.2577,388009.0
2017-02-22 10:20:00,35.64,35.94,35.63,35.91,338255.0,28.2577,28.4955,28.2498,28.4718,338255.0
2017-02-22 10:30:00,35.91,35.92,35.55,35.65,329027.0,28.4718,28.4797,28.1863,28.2656,329027.0
2017-02-22 10:40:00,35.64,35.7,35.49,35.52,233071.0,28.2577,28.3053,28.1388,28.1625,233071.0
2017-02-22 10:50:00,35.53,35.56,35.27,35.43,372815.0,28.1705,28.1943,27.9643,28.0912,372815.0
2017-02-22 11:00:00,35.43,35.56,35.38,35.55,269126.0,28.0912,28.1943,28.0515,28.1863,269126.0
2017-02-22 11:10:00,35.54,35.59,35.41,35.49,212154.0,28.1784,28.218,28.0753,28.1388,212154.0
2017-02-22 11:20:00,35.48,35.51,35.32,35.39,194938.0,28.1308,28.1546,28.004,28.0595,194938.0
2017-02-22 11:30:00,35.4,35.43,35.3,35.33,143293.0,28.0674,28.0912,27.9881,28.0119,143293.0
2017-02-22 11:40:00,35.34,35.41,35.22,35.23,160692.0,28.0198,28.0753,27.9247,27.9326,160692.0
2017-02-22 11:50:00,35.24,35.28,35.18,35.24,163089.0,27.9405,27.9723,27.893,27.9405,163089.0
2017-02-22 12:00:00,35.24,35.31,35.2,35.25,133382.0,27.9405,27.996,27.9088,27.9485,133382.0
2017-02-22 12:10:00,35.24,35.26,35.15,35.26,128501.0,27.9405,27.9564,27.8692,27.9564,128501.0
2017-02-22 12:20:00,35.26,35.51,35.23,35.5,156827.0,27.9564,28.1546,27.9326,28.1467,156827.0
2017-02-22 12:30:00,35.5,35.57,35.42,35.45,132250.0,28.1467,28.2022,28.0833,28.107,132250.0
2017-02-22 12:40:00,35.46,35.48,35.37,35.45,79797.0,28.115,28.1308,28.0436,28.107,79797.0
2017-02-22 12:50:00,35.45,35.47,35.33,35.33,97046.0,28.107,28.1229,28.0119,28.0119,97046.0
2017-02-22 13:00:00,35.34,35.4,35.29,35.3,96903.0,28.0198,28.0674,27.9802,27.9881,96903.0
2017-02-22 13:10:00,35.29,35.32,35.22,35.22,84890.0,27.9802,28.004,27.9247,27.9247,84890.0
2017-02-22 13:20:00,35.21,35.33,35.19,35.29,99141.0,27.9168,28.0119,27.9009,27.9802,99141.0
2017-02-22 13:30:00,35.29,35.34,35.28,35.34,62449.0,27.9802,28.0198,27.9723,28.0198,62449.0
2017-02-22 13:40:00,35.33,35.41,35.33,35.4,113369.0,28.0119,28.0753,28.0119,28.0674,113369.0
2017-02-22 13:50:00,35.4,35.47,35.39,35.45,70233.0,28.0674,28.1229,28.0595,28.107,70233.0
2017-02-22 14:00:00,35.45,35.94,35.39,35.89,259119.0,28.107,28.4955,28.0595,28.4559,259119.0
2017-02-22 14:10:00,35.88,35.93,35.79,35.89,151224.0,28.448,28.4876,28.3766,28.4559,151224.0
2017-02-22 14:20:00,35.89,35.91,35.68,35.79,159528.0,28.4559,28.4718,28.2894,28.3766,159528.0
2017-02-22 14:30:00,35.77,35.93,35.75,35.87,166903.0,28.3608,28.4876,28.3449,28.44,166903.0
2017-02-22 14:40:00,35.87,35.9,35.8,35.81,91938.0,28.44,28.4638,28.3845,28.3925,91938.0
2017-02-22 14:50:00,35.82,35.89,35.81,35.85,80307.0,28.4004,28.4559,28.3925,28.4242,80307.0
2017-02-22 15:00:00,35.86,35.88,35.77,35.8,101398.0,28.4321,28.448,28.3608,28.3845,101398.0
2017-02-22 15:10:00,35.8,35.88,35.79,35.87,122924.0,28.3845,28.448,28.3766,28.44,122924.0
2017-02-22 15:20:00,35.87,36.07,35.81,36.03,220829.0,28.44,28.5986,28.3925,28.5669,220829.0
2017-02-22 15:30:00,36.02,36.11,36.0,36.11,209309.0,28.559,28.6303,28.5431,28.6303,209309.0
2017-02-22 15:40:00,36.1,36.16,36.06,36.13,349046.0,28.6224,28.67,28.5907,28.6462,349046.0
2017-02-22 15:50:00,36.13,36.13,35.97,36.0,673544.0,28.6462,28.6462,28.5193,28.5431,673544.0
2017-02-23 09:30:00,36.5,36.81,36.47,36.77,475228.0,28.9395,29.1853,28.9158,29.1536,475228.0
2017-02-23 09:40:00,36.78,36.94,36.61,36.83,412271.0,29.1615,29.2884,29.0268,29.2012,412271.0
2017-02-23 09:50:00,36.84,36.9,36.77,36.86,238180.0,29.2091,29.2567,29.1536,29.225,238180.0
2017-02-23 10:00:00,36.84,36.93,36.8,36.9,236022.0,29.2091,29.2805,29.1774,29.2567,236022.0
2017-02-23 10:10:00,36.9,36.99,36.84,36.88,186497.0,29.2567,29.3281,29.2091,29.2408,186497.0
2017-02-23 10:20:00,36.88,36.94,36.69,36.72,218418.0,29.2408,29.2884,29.0902,29.114,218418.0
2017-02-23 10:30:00,36.73,36.82,36.6,36.6,134070.0,29.1219,29.1933,29.0188,29.0188,134070.0
2017-02-23 10:40:00,36.6,36.63,36.46,36.59,127639.0,29.0188,29.0426,28.9078,29.0109,127639.0
2017-02-23 10:50:00,36.58,36.58,36.43,36.48,163789.0,29.003,29.003,28.884,28.9237,163789.0
2017-02-23 11:00:00,36.5,36.65,36.49,36.52,192318.0,28.9395,29.0585,28.9316,28.9554,192318.0
2017-02-23 11:10:00,36.52,36.55,36.38,36.41,128514.0,28.9554,28.9792,28.8444,28.8682,128514.0
2017-02-23 11:20:00,36.41,36.41,36.12,36.28,185511.0,28.8682,28.8682,28.6383,28.7651,185511.0
2017-02-23 11:30:00,36.29,36.42,36.25,36.39,141971.0,28.773,28.8761,28.7413,28.8523,141971.0
2017-02-23 11:40:00,36.4,36.4,36.24,36.37,69947.0,28.8603,28.8603,28.7334,28.8365,69947.0
2017-02-23 11:50:00,36.37,36.48,36.34,36.36,76151.0,28.8365,28.9237,28.8127,28.8285,76151.0
2017-02-23 12:00:00,36.35,36.36,36.23,36.32,70442.0,28.8206,28.8285,28.7255,28.7968,70442.0
2017-02-23 12:10:00,36.32,36.36,36.29,36.35,64625.0,28.7968,28.8285,28.773,28.8206,64625.0
2017-02-23 12:20:00,36.35,36.43,36.32,36.36,74608.0,28.8206,28.884,28.7968,28.8285,74608.0
2017-02-23 12:30:00,36.37,36.47,36.37,36.45,48134.0,28.8365,28.9158,28.8365,28.8999,48134.0
2017-02-23 12:40:00,36.44,36.45,36.34,36.35,42242.0,28.892,28.8999,28.8127,28.8206,42242.0
2017-02-23 12:50:00,36.35,36.41,36.28,36.32,62070.0,28.8206,28.8682,28.7651,28.7968,62070.0
2017-02-23 13:00:00,36.33,36.33,36.17,36.26,95764.0,28.8048,28.8048,28.6779,28.7493,95764.0
2017-02-23 13:10:00,36.26,36.28,36.08,36.1,145293.0,28.7493,28.7651,28.6065,28.6224,145293.0
2017-02-23 13:20:00,36.1,36.2,36.07,36.14,114864.0,28.6224,28.7017,28.5986,28.6541,114864.0
2017-02-23 13:30:00,36.14,36.2,36.07,36.09,102624.0,28.6541,28.7017,28.5986,28.6145,102624.0
2017-02-23 13:40:00,36.09,36.21,36.06,36.18,88343.0,28.6145,28.7096,28.5907,28.6858,88343.0
2017-02-23 13:50:00,36.16,36.19,36.1,36.14,88096.0,28.67,28.6938,28.6224,28.6541,88096.0
2017-02-23 14:00:00,36.15,36.15,36.1,36.14,82613.0,28.662,28.662,28.6224,28.6541,82613.0
2017-02-23 14:10:00,36.15,36.15,36.08,36.09,93630.0,28.662,28.662,28.6065,28.6145,93630.0
2017-02-23 14:20:00,36.09,36.12,36.0,36.11,202179.0,28.6145,28.6383,28.5431,28.6303,202179.0
2017-02-23 14:30:00,36.11,36.18,36.05,36.09,119706.0,28.6303,28.6858,28.5828,28.6145,119706.0
2017-02-23 14:40:00,36.09,36.12,36.06,36.1,101671.0,28.6145,28.6383,28.5907,28.6224,101671.0
2017-02-23 14:50:00,36.09,36.11,36.03,36.05,81485.0,28.6145,28.6303,28.5669,28.5828,81485.0
2017-02-23 15:00:00,36.05,36.14,36.05,36.08,82213.0,28.5828,28.6541,28.5828,28.6065,82213.0
2017-02-23 15:10:00,36.08,36.13,36.04,36.04,75465.0,28.6065,28.6462,28.5748,28.5748,75465.0
2017-02-23 15:20:00,36.05,36.14,36.04,36.13,94161.0,28.5828,28.6541,28.5748,28.6462,94161.0
2017-02-23 15:30:00,36.13,36.13,36.04,36.05,124614.0,28.6462,28.6462,28.5748,28.5828,124614.0
2017-02-23 15:40:00,36.05,36.08,35.93,35.96,314778.0,28.5828,28.6065,28.4876,28.5114,314778.0
2017-02-23 15:50:00,35.96,35.97,35.83,35.87,427547.0,28.5114,28.5193,28.4083,28.44,427547.0
2017-02-24 09:30:00,36.31,36.9,36.3,36.66,541816.0,28.7889,29.2567,28.781,29.0664,541816.0
2017-02-24 09:40:00,36.67,36.69,36.4,36.58,214425.0,29.0743,29.0902,28.8603,29.003,214425.0
2017-02-24 09:50:00,36.57,36.74,36.49,36.71,199453.0,28.995,29.1298,28.9316,29.106,199453.0
2017-02-24 10:00:00,36.73,36.8,36.64,36.68,192334.0,29.1219,29.1774,29.0505,29.0823,192334.0
2017-02-24 10:10:00,36.67,36.75,36.6,36.69,162595.0,29.0743,29.1378,29.0188,29.0902,162595.0
2017-02-24 10:20:00,36.68,36.86,36.67,36.86,231241.0,29.0823,29.225,29.0743,29.225,231241.0
2017-02-24 10:30:00,36.87,36.88,36.77,36.81,176297.0,29.2329,29.2408,29.1536,29.1853,176297.0
2017-02-24 10:40:00,36.81,36.83,36.72,36.75,89706.0,29.1853,29.2012,29.114,29.1378,89706.0
2017-02-24 10:50:00,36.75,36.75,36.64,36.64,95413.0,29.1378,29.1378,29.0505,29.0505,95413.0
2017-02-24 11:00:00,36.65,36.7,36.49,36.57,163499.0,29.0585,29.0981,28.9316,28.995,163499.0
2017-02-24 11:10:00,36.57,36.62,36.55,36.56,104553.0,28.995,29.0347,28.9792,28.9871,104553.0
2017-02-24 11:20:00,36.56,36.64,36.55,36.58,77012.0,28.9871,29.0505,28.9792,29.003,77012.0
2017-02-24 11:30:00,36.59,36.63,36.55,36.58,140521.0,29.0109,29.0426,28.9792,29.003,140521.0
2017-02-24 11:40:00,36.58,36.59,36.54,36.55,162498.0,29.003,29.0109,28.9713,28.9792,162498.0
2017-02-24 11:50:00,36.55,36.57,36.47,36.48,129426.0,28.9792,28.995,28.9158,28.9237,129426.0
2017-02-24 12:00:00,36.48,36.52,36.46,36.47,91175.0,28.9237,28.9554,28.9078,28.9158,91175.0
2017-02-24 12:10:00,36.47,36.51,36.38,36.4,107117.0,28.9158,28.9475,28.8444,28.8603,107117.0
2017-02-24 12:20:00,36.4,36.51,36.39,36.48,73856.0,28.8603,28.9475,28.8523,28.9237,73856.0
2017-02-24 12:30:00,36.48,36.51,36.44,36.45,50683.0,28.9237,28.9475,28.892,28.8999,50683.0
2017-02-24 12:40:00,36.45,36.48,36.41,36.42,77128.0,28.8999,28.9237,28.8682,28.8761,77128.0
2017-02-24 12:50:00,36.42,36.44,36.32,36.35,67989.0,28.8761,28.892,28.7968,28.8206,67989.0
2017-02-24 13:00:00,36.36,36.4,36.31,36.39,83715.0,28.8285,28.8603,28.7889,28.8523,83715.0
2017-02-24 13:10:00,36.39,36.44,36.38,36.44,56369.0,28.8523,28.892,28.8444,28.892,56369.0
2017-02-24 13:20:00,36.43,36.44,36.34,36.39,64029.0,28.884,28.892,28.8127,28.8523,64029.0
2017-02-24 13:30:00,36.39,36.43,36.38,36.42,41662.0,28.8523,28.884,28.8444,28.8761,41662.0
2017-02-24 13:40:00,36.42,36.42,36.31,36.33,61843.0,28.8761,28.8761,28.7889,28.8048,61843.0
2017-02-24 13:50:00,36.32,36.38,36.29,36.37,75308.0,28.7968,28.8444,28.773,28.8365,75308.0
2017-02-24 14:00:00,36.38,36.38,36.29,36.3,83959.0,28.8444,28.8444,28.773,28.781,83959.0
2017-02-24 14:10:00,36.3,36.34,36.26,36.29,96786.0,28.781,28.8127,28.7493,28.773,96786.0
2017-02-24 14:20:00,36.3,36.32,36.25,36.27,64378.0,28.781,28.7968,28.7413,28.7572,64378.0
2017-02-24 14:30:00,36.27,36.28,36.14,36.21,90809.0,28.7572,28.7651,28.6541,28.7096,90809.0
2017-02-24 14:40:00,36.21,36.21,36.13,36.18,92365.0,28.7096,28.7096,28.6462,28.6858,92365.0
2017-02-24 14:50:00,36.18,36.18,36.06,36.15,112528.0,28.6858,28.6858,28.5907,28.662,112528.0
2017-02-24 15:00:00,36.14,36.2,36.1,36.13,108274.0,28.6541,28.7017,28.6224,28.6462,108274.0
2017-02-24 15:10:00,36.13,36.16,36.08,36.14,127949.0,28.6462,28.67,28.6065,28.6541,127949.0
2017-02-24 15:20:00,36.14,36.21,36.13,36.19,155603.0,28.6541,28.7096,28.6462,28.6938,155603.0
2017-02-24 15:30:00,36.19,36.22,36.17,36.19,236662.0,28.6938,28.7175,28.6779,28.6938,236662.0
2017-02-24 15:40:00,36.18,36.21,36.15,36.15,192902.0,28.6858,28.7096,28.662,28.662,192902.0
2017-02-24 15:50:00,36.15,36.21,35.95,36.08,819844.0,28.662,28.7096,28.5035,28.6065,819844.0
2017-02-27 09:30:00,35.88,35.97,35.59,35.75,421069.0,28.448,28.5193,28.218,28.3449,421069.0
2017-02-27 09:40:00,35.73,35.98,35.73,35.98,199058.0,28.329,28.5273,28.329,28.5273,199058.0
2017-02-27 09:50:00,35.99,36.05,35.83,35.9,335469.0,28.5352,28.5828,28.4083,28.4638,335469.0
2017-02-27 10:00:00,35.9,36.01,35.85,35.93,198331.0,28.4638,28.551,28.4242,28.4876,198331.0
2017-02-27 10:10:00,35.92,36.07,35.91,36.02,328711.0,28.4797,28.5986,28.4718,28.559,328711.0
2017-02-27 10:20:00,36.04,36.1,36.0,36.09,257099.0,28.5748,28.6224,28.5431,28.6145,257099.0
2017-02-27 10:30:00,36.09,36.1,36.02,36.04,150331.0,28.6145,28.6224,28.559,28.5748,150331.0
2017-02-27 10:40:00,36.05,36.08,35.94,35.97,95065.0,28.5828,28.6065,28.4955,28.5193,95065.0
2017-02-27 10:50:00,35.97,36.05,35.95,35.97,74553.0,28.5193,28.5828,28.5035,28.5193,74553.0
2017-02-27 11:00:00,35.97,36.05,35.94,36.03,113144.0,28.5193,28.5828,28.4955,28.5669,113144.0
2017-02-27 11:10:00,36.04,36.2,36.01,36.2,297631.0,28.5748,28.7017,28.551,28.7017,297631.0
2017-02-27 11:20:00,36.19,36.24,36.02,36.04,219167.0,28.6938,28.7334,28.559,28.5748,219167.0
2017-02-27 11:30:00,36.05,36.16,36.04,36.1,448764.0,28.5828,28.67,28.5748,28.6224,448764.0
2017-02-27 11:40:00,36.1,36.15,36.07,36.09,103936.0,28.6224,28.662,28.5986,28.6145,103936.0
2017-02-27 11:50:00,36.1,36.18,36.08,36.09,111419.0,28.6224,28.6858,28.6065,28.6145,111419.0
2017-02-27 12:00:00,36.08,36.15,36.06,36.07,74972.0,28.6065,28.662,28.5907,28.5986,74972.0
2017-02-27 12:10:00,36.07,36.11,35.97,35.97,57988.0,28.5986,28.6303,28.5193,28.5193,57988.0
2017-02-27 12:20:00,35.97,36.05,35.97,36.0,45798.0,28.5193,28.5828,28.5193,28.5431,45798.0
2017-02-27 12:30:00,36.0,36.02,35.89,35.91,87205.0,28.5431,28.559,28.4559,28.4718,87205.0
2017-02-27 12:40:00,35.92,35.95,35.86,35.9,52996.0,28.4797,28.5035,28.4321,28.4638,52996.0
2017-02-27 12:50:00,35.89,35.91,35.81,35.81,86808.0,28.4559,28.4718,28.3925,28.3925,86808.0
2017-02-27 13:00:00,35.82,35.85,35.76,35.79,71843.0,28.4004,28.4242,28.3528,28.3766,71843.0
2017-02-27 13:10:00,35.8,35.84,35.69,35.69,82205.0,28.3845,28.4163,28.2973,28.2973,82205.0
2017-02-27 13:20:00,35.7,35.71,35.49,35.5,111472.0,28.3053,28.3132,28.1388,28.1467,111472.0
2017-02-27 13:30:00,35.5,35.52,35.42,35.46,108401.0,28.1467,28.1625,28.0833,28.115,108401.0
2017-02-27 13:40:00,35.47,35.49,35.38,35.46,81280.0,28.1229,28.1388,28.0515,28.115,81280.0
2017-02-27 13:50:00,35.47,35.56,35.45,35.49,105602.0,28.1229,28.1943,28.107,28.1388,105602.0
2017-02-27 14:00:00,35.49,35.55,35.49,35.5,63951.0,28.1388,28.1863,28.1388,28.1467,63951.0
2017-02-27 14:10:00,35.49,35.51,35.43,35.44,47278.0,28.1388,28.1546,28.0912,28.0991,47278.0
2017-02-27 14:20:00,35.45,35.45,35.3,35.3,116356.0,28.107,28.107,27.9881,27.9881,116356.0
2017-02-27 14:30:00,35.31,35.31,35.12,35.12,149837.0,27.996,27.996,27.8454,27.8454,149837.0
2017-02-27 14:40:00,35.11,35.12,35.0,35.03,173982.0,27.8375,27.8454,27.7503,27.774,173982.0
2017-02-27 14:50:00,35.03,35.04,34.88,34.95,159036.0,27.774,27.782,27.6551,27.7106,159036.0
2017-02-27 15:00:00,34.94,34.96,34.8,34.8,205776.0,27.7027,27.7185,27.5917,27.5917,205776.0
2017-02-27 15:10:00,34.8,34.81,34.58,34.66,252656.0,27.5917,27.5996,27.4172,27.4807,252656.0
2017-02-27 15:20:00,34.66,34.67,34.32,34.34,451757.0,27.4807,27.4886,27.2111,27.227,451757.0
2017-02-27 15:30:00,34.34,34.41,33.95,33.99,657594.0,27.227,27.2825,26.9177,26.9495,657594.0
2017-02-27 15:40:00,34.0,34.06,33.81,33.9,700103.0,26.9574,27.005,26.8067,26.8781,700103.0
2017-02-27 15:50:00,33.9,34.0,33.78,33.98,1236906.0,26.8781,26.9574,26.783,26.9415,1236906.0
2017-02-28 09:30:00,34.45,34.7,34.08,34.7,508465.0,27.3142,27.5124,27.0208,27.5124,508465.0
2017-02-28 09:40:00,34.7,34.71,34.47,34.69,319085.0,27.5124,27.5203,27.33,27.5045,319085.0
2017-02-28 09:50:00,34.69,34.86,34.66,34.78,243054.0,27.5045,27.6393,27.4807,27.5758,243054.0
2017-02-28 10:00:00,34.77,35.01,34.75,34.85,249804.0,27.5679,27.7582,27.552,27.6313,249804.0
2017-02-28 10:10:00,34.86,35.01,34.83,34.94,185128.0,27.6393,27.7582,27.6155,27.7027,185128.0
2017-02-28 10:20:00,34.94,34.95,34.86,34.89,131611.0,27.7027,27.7106,27.6393,27.663,131611.0
2017-02-28 10:30:00,34.9,34.99,34.75,34.76,212624.0,27.671,27.7423,27.552,27.56,212624.0
2017-02-28 10:40:00,34.77,34.92,34.69,34.77,196603.0,27.5679,27.6868,27.5045,27.5679,196603.0
2017-02-28 10:50:00,34.77,34.94,34.72,34.92,185508.0,27.5679,27.7027,27.5282,27.6868,185508.0
2017-02-28 11:00:00,34.94,34.99,34.82,34.83,165536.0,27.7027,27.7423,27.6075,27.6155,165536.0
2017-02-28 11:10:00,34.84,34.87,34.75,34.76,154829.0,27.6234,27.6472,27.552,27.56,154829.0
2017-02-28 11:20:00,34.77,34.86,34.75,34.79,108346.0,27.5679,27.6393,27.552,27.5837,108346.0
2017-02-28 11:30:00,34.78,34.84,34.75,34.84,122253.0,27.5758,27.6234,27.552,27.6234,122253.0
2017-02-28 11:40:00,34.84,34.87,34.79,34.8,115913.0,27.6234,27.6472,27.5837,27.5917,115913.0
2017-02-28 11:50:00,34.8,34.93,34.8,34.82,147827.0,27.5917,27.6948,27.5917,27.6075,147827.0
2017-02-28 12:00:00,34.81,34.82,34.67,34.73,126742.0,27.5996,27.6075,27.4886,27.5362,126742.0
2017-02-28 12:10:00,34.73,34.85,34.72,34.82,136206.0,27.5362,27.6313,27.5282,27.6075,136206.0
2017-02-28 12:20:00,34.82,34.87,34.75,34.76,78748.0,27.6075,27.6472,27.552,27.56,78748.0
2017-02-28 12:30:00,34.76,34.87,34.75,34.82,93945.0,27.56,27.6472,27.552,27.6075,93945.0
2017-02-28 12:40:00,34.81,34.81,34.75,34.77,92390.0,27.5996,27.5996,27.552,27.5679,92390.0
2017-02-28 12:50:00,34.76,34.78,34.68,34.68,86822.0,27.56,27.5758,27.4965,27.4965,86822.0
2017-02-28 13:00:00,34.69,34.78,34.67,34.7,174077.0,27.5045,27.5758,27.4886,27.5124,174077.0
2017-02-28 13:10:00,34.7,34.77,34.61,34.62,91290.0,27.5124,27.5679,27.441,27.449,91290.0
2017-02-28 13:20:00,34.62,34.71,34.53,34.57,151712.0,27.449,27.5203,27.3776,27.4093,151712.0
2017-02-28 13:30:00,34.57,34.57,34.18,34.27,313157.0,27.4093,27.4093,27.1001,27.1715,313157.0
2017-02-28 13:40:00,34.28,34.47,34.26,34.3,286507.0,27.1794,27.33,27.1635,27.1952,286507.0
2017-02-28 13:50:00,34.3,34.57,34.27,34.57,305668.0,27.1952,27.4093,27.1715,27.4093,305668.0
2017-02-28 14:00:00,34.58,34.59,34.36,34.36,225577.0,27.4172,27.4252,27.2428,27.2428,225577.0
2017-02-28 14:10:00,34.35,34.46,34.31,34.43,113292.0,27.2349,27.3221,27.2032,27.2983,113292.0
2017-02-28 14:20:00,34.42,34.42,34.33,34.34,74746.0,27.2904,27.2904,27.219,27.227,74746.0
2017-02-28 14:30:00,34.34,34.34,34.22,34.23,131758.0,27.227,27.227,27.1318,27.1397,131758.0
2017-02-28 14:40:00,34.23,34.25,34.06,34.09,99736.0,27.1397,27.1556,27.005,27.0287,99736.0
2017-02-28 14:50:00,34.1,34.15,34.02,34.08,155025.0,27.0367,27.0763,26.9732,27.0208,155025.0
2017-02-28 15:00:00,34.08,34.14,34.01,34.1,163561.0,27.0208,27.0684,26.9653,27.0367,163561.0
2017-02-28 15:10:00,34.11,34.35,34.1,34.26,277659.0,27.0446,27.2349,27.0367,27.1635,277659.0
2017-02-28 15:20:00,34.26,34.34,34.09,34.11,279533.0,27.1635,27.227,27.0287,27.0446,279533.0
2017-02-28 15:30:00,34.1,34.22,34.09,34.12,216848.0,27.0367,27.1318,27.0287,27.0525,216848.0
2017-02-28 15:40:00,34.11,34.33,34.08,34.29,326202.0,27.0446,27.219,27.0208,27.1873,326202.0
2017-02-28 15:50:00,34.29,34.3,34.22,34.25,816428.0,27.1873,27.1952,27.1318,27.1556,816428.0
2017-03-01 09:30:00,33.74,33.85,33.35,33.68,610074.0,26.7512,26.8385,26.442,26.7037,610074.0
2017-03-01 09:40:00,33.68,33.74,33.51,33.52,249585.0,26.7037,26.7512,26.5689,26.5768,249585.0
2017-03-01 09:50:00,33.52,33.67,33.42,33.66,288966.0,26.5768,26.6957,26.4975,26.6878,288966.0
2017-03-01 10:00:00,33.66,33.79,33.52,33.65,365884.0,26.6878,26.7909,26.5768,26.6799,365884.0
2017-03-01 10:10:00,33.64,33.7,33.57,33.65,249983.0,26.672,26.7195,26.6165,26.6799,249983.0
2017-03-01 10:20:00,33.65,33.71,33.6,33.67,153946.0,26.6799,26.7275,26.6402,26.6957,153946.0
2017-03-01 10:30:00,33.66,33.91,33.66,33.91,245817.0,26.6878,26.886,26.6878,26.886,245817.0
2017-03-01 10:40:00,33.9,33.98,33.84,33.95,131292.0,26.8781,26.9415,26.8305,26.9177,131292.0
2017-03-01 10:50:00,33.95,34.13,33.92,34.05,158163.0,26.9177,27.0605,26.894,26.997,158163.0
2017-03-01 11:00:00,34.04,34.17,33.99,34.16,213721.0,26.9891,27.0922,26.9495,27.0842,213721.0
2017-03-01 11:10:00,34.16,34.21,34.07,34.08,142962.0,27.0842,27.1239,27.0129,27.0208,142962.0
2017-03-01 11:20:00,34.07,34.19,34.06,34.09,154580.0,27.0129,27.108,27.005,27.0287,154580.0
2017-03-01 11:30:00,34.09,34.11,34.04,34.1,151100.0,27.0287,27.0446,26.9891,27.0367,151100.0
2017-03-01 11:40:00,34.09,34.2,34.06,34.15,134812.0,27.0287,27.116,27.005,27.0763,134812.0
2017-03-01 11:50:00,34.16,34.27,34.16,34.2,151527.0,27.0842,27.1715,27.0842,27.116,151527.0
2017-03-01 12:00:00,34.2,34.26,34.15,34.22,154816.0,27.116,27.1635,27.0763,27.1318,154816.0
2017-03-01 12:10:00,34.22,34.29,34.2,34.28,110002.0,27.1318,27.1873,27.116,27.1794,110002.0
2017-03-01 12:20:00,34.28,34.31,34.19,34.22,120864.0,27.1794,27.2032,27.108,27.1318,120864.0
2017-03-01 12:30:00,34.23,34.27,34.2,34.21,67095.0,27.1397,27.1715,27.116,27.1239,67095.0
2017-03-01 12:40:00,34.2,34.29,34.2,34.26,217739.0,27.116,27.1873,27.116,27.1635,217739.0
2017-03-01 12:50:00,34.26,34.38,34.26,34.37,133513.0,27.1635,27.2587,27.1635,27.2507,133513.0
2017-03-01 13:00:00,34.37,34.55,34.36,34.52,108708.0,27.2507,27.3935,27.2428,27.3697,108708.0
2017-03-01 13:10:00,34.52,34.64,34.51,34.59,159505.0,27.3697,27.4648,27.3617,27.4252,159505.0
2017-03-01 13:20:00,34.59,34.71,34.58,34.65,227610.0,27.4252,27.5203,27.4172,27.4727,227610.0
2017-03-01 13:30:00,34.66,34.69,34.59,34.64,133826.0,27.4807,27.5045,27.4252,27.4648,133826.0
2017-03-01 13:40:00,34.64,34.65,34.55,34.65,128500.0,27.4648,27.4727,27.3935,27.4727,128500.0
2017-03-01 13:50:00,34.65,34.69,34.47,34.51,102680.0,27.4727,27.5045,27.33,27.3617,102680.0
2017-03-01 14:00:00,34.51,34.57,34.34,34.35,192961.0,27.3617,27.4093,27.227,27.2349,192961.0
2017-03-01 14:10:00,34.35,34.5,34.33,34.44,140566.0,27.2349,27.3538,27.219,27.3062,140566.0
2017-03-01 14:20:00,34.45,34.54,34.42,34.44,107368.0,27.3142,27.3855,27.2904,27.3062,107368.0
2017-03-01 14:30:00,34.45,34.51,34.43,34.45,132407.0,27.3142,27.3617,27.2983,27.3142,132407.0
2017-03-01 14:40:00,34.45,34.46,34.31,34.34,103395.0,27.3142,27.3221,27.2032,27.227,103395.0
2017-03-01 14:50:00,34.34,34.49,34.34,34.46,78465.0,27.227,27.3459,27.227,27.3221,78465.0
2017-03-01 15:00:00,34.46,34.56,34.43,34.46,121489.0,27.3221,27.4014,27.2983,27.3221,121489.0
2017-03-01 15:10:00,34.46,34.5,34.42,34.44,77763.0,27.3221,27.3538,27.2904,27.3062,77763.0
2017-03-01 15:20:00,34.44,34.55,34.44,34.49,86753.0,27.3062,27.3935,27.3062,27.3459,86753.0
2017-03-01 15:30:00,34.49,34.53,34.45,34.51,125937.0,27.3459,27.3776,27.3142,27.3617,125937.0
2017-03-01 15:40:00,34.51,34.52,34.43,34.45,194815.0,27.3617,27.3697,27.2983,27.3142,194815.0
2017-03-01 15:50:00,34.45,34.47,34.36,34.41,537237.0,27.3142,27.33,27.2428,27.2825,537237.0
2017-03-02 09:30:00,33.9,34.12,33.76,34.07,344411.0,26.8781,27.0525,26.7671,27.0129,344411.0
2017-03-02 09:40:00,34.08,34.15,33.9,33.93,193497.0,27.0208,27.0763,26.8781,26.9019,193497.0
2017-03-02 09:50:00,33.91,33.94,33.79,33.85,220076.0,26.886,26.9098,26.7909,26.8385,220076.0
2017-03-02 10:00:00,33.85,34.03,33.81,33.98,174670.0,26.8385,26.9812,26.8067,26.9415,174670.0
2017-03-02 10:10:00,33.98,34.04,33.91,33.96,105205.0,26.9415,26.9891,26.886,26.9257,105205.0
2017-03-02 10:20:00,33.96,34.12,33.93,34.04,142498.0,26.9257,27.0525,26.9019,26.9891,142498.0
2017-03-02 10:30:00,34.04,34.04,33.93,34.0,116198.0,26.9891,26.9891,26.9019,26.9574,116198.0
2017-03-02 10:40:00,34.0,34.03,33.96,33.96,80553.0,26.9574,26.9812,26.9257,26.9257,80553.0
2017-03-02 10:50:00,33.95,33.96,33.83,33.9,129281.0,26.9177,26.9257,26.8226,26.8781,129281.0
2017-03-02 11:00:00,33.89,33.89,33.83,33.83,136843.0,26.8702,26.8702,26.8226,26.8226,136843.0
2017-03-02 11:10:00,33.83,33.86,33.67,33.72,226439.0,26.8226,26.8464,26.6957,26.7354,226439.0
2017-03-02 11:20:00,33.71,33.74,33.59,33.64,165392.0,26.7275,26.7512,26.6323,26.672,165392.0
2017-03-02 11:30:00,33.64,33.65,33.48,33.58,213219.0,26.672,26.6799,26.5451,26.6244,213219.0
2017-03-02 11:40:00,33.57,33.68,33.55,33.61,136828.0,26.6165,26.7037,26.6006,26.6482,136828.0
2017-03-02 11:50:00,33.6,33.72,33.56,33.67,129769.0,26.6402,26.7354,26.6085,26.6957,129769.0
2017-03-02 12:00:00,33.68,33.72,33.53,33.55,131019.0,26.7037,26.7354,26.5847,26.6006,131019.0
2017-03-02 12:10:00,33.55,33.61,33.45,33.61,344721.0,26.6006,26.6482,26.5213,26.6482,344721.0
2017-03-02 12:20:00,33.61,33.66,33.49,33.5,256857.0,26.6482,26.6878,26.553,26.561,256857.0
2017-03-02 12:30:00,33.5,33.52,33.46,33.5,203453.0,26.561,26.5768,26.5292,26.561,203453.0
2017-03-02 12:40:00,33.5,33.55,33.46,33.52,167353.0,26.561,26.6006,26.5292,26.5768,167353.0
2017-03-02 12:50:00,33.52,33.56,33.48,33.55,123916.0,26.5768,26.6085,26.5451,26.6006,123916.0
2017-03-02 13:00:00,33.55,33.62,33.5,33.56,101728.0,26.6006,26.6561,26.561,26.6085,101728.0
2017-03-02 13:10:00,33.56,33.61,33.52,33.57,56428.0,26.6085,26.6482,26.5768,26.6165,56428.0
2017-03-02 13:20:00,33.57,33.6,33.52,33.54,58560.0,26.6165,26.6402,26.5768,26.5927,58560.0
2017-03-02 13:30:00,33.54,33.56,33.48,33.54,62954.0,26.5927,26.6085,26.5451,26.5927,62954.0
2017-03-02 13:40:00,33.55,33.58,33.52,33.53,59677.0,26.6006,26.6244,26.5768,26.5847,59677.0
2017-03-02 13:50:00,33.54,33.67,33.54,33.66,93529.0,26.5927,26.6957,26.5927,26.6878,93529.0
2017-03-02 14:00:00,33.65,33.68,33.58,33.58,60394.0,26.6799,26.7037,26.6244,26.6244,60394.0
2017-03-02 14:10:00,33.59,33.67,33.58,33.64,109092.0,26.6323,26.6957,26.6244,26.672,109092.0
2017-03-02 14:20:00,33.64,33.64,33.56,33.59,108984.0,26.672,26.672,26.6085,26.6323,108984.0
2017-03-02 14:30:00,33.6,33.61,33.51,33.57,235864.0,26.6402,26.6482,26.5689,26.6165,235864.0
2017-03-02 14:40:00,33.58,33.66,33.56,33.65,74400.0,26.6244,26.6878,26.6085,26.6799,74400.0
2017-03-02 14:50:00,33.65,33.79,33.65,33.75,173249.0,26.6799,26.7909,26.6799,26.7592,173249.0
2017-03-02 15:00:00,33.75,33.86,33.73,33.82,107614.0,26.7592,26.8464,26.7433,26.8147,107614.0
2017-03-02 15:10:00,33.81,33.84,33.77,33.78,93897.0,26.8067,26.8305,26.775,26.783,93897.0
2017-03-02 15:20:00,33.79,33.79,33.61,33.64,150721.0,26.7909,26.7909,26.6482,26.672,150721.0
2017-03-02 15:30:00,33.65,33.7,33.6,33.68,150576.0,26.6799,26.7195,26.6402,26.7037,150576.0
2017-03-02 15:40:00,33.67,33.68,33.56,33.56,258695.0,26.6957,26.7037,26.6085,26.6085,258695.0
2017-03-02 15:50:00,33.56,33.61,33.53,33.6,788851.0,26.6085,26.6482,26.5847,26.6402,788851.0
2017-03-03 09:30:00,33.5,33.72,33.43,33.68,261000.0,26.561,26.7354,26.5055,26.7037,261000.0
2017-03-03 09:40:00,33.67,33.73,33.48,33.56,259992.0,26.6957,26.7433,26.5451,26.6085,259992.0
2017-03-03 09:50:00,33.57,33.58,33.36,33.47,315186.0,26.6165,26.6244,26.45,26.5372,315186.0
2017-03-03 10:00:00,33.46,33.48,33.33,33.44,231882.0,26.5292,26.5451,26.4262,26.5134,231882.0
2017-03-03 10:10:00,33.44,33.53,33.42,33.47,120462.0,26.5134,26.5847,26.4975,26.5372,120462.0
2017-03-03 10:20:00,33.48,33.66,33.47,33.56,158661.0,26.5451,26.6878,26.5372,26.6085,158661.0
2017-03-03 10:30:00,33.56,33.68,33.51,33.66,202764.0,26.6085,26.7037,26.5689,26.6878,202764.0
2017-03-03 10:40:00,33.65,33.8,33.65,33.71,151673.0,26.6799,26.7988,26.6799,26.7275,151673.0
2017-03-03 10:50:00,33.72,33.72,33.54,33.63,103258.0,26.7354,26.7354,26.5927,26.664,103258.0
2017-03-03 11:00:00,33.63,33.64,33.51,33.56,107619.0,26.664,26.672,26.5689,26.6085,107619.0
2017-03-03 11:10:00,33.55,33.55,33.43,33.46,118644.0,26.6006,26.6006,26.5055,26.5292,118644.0
2017-03-03 11:20:00,33.45,33.5,33.39,33.48,177187.0,26.5213,26.561,26.4737,26.5451,177187.0
2017-03-03 11:30:00,33.48,33.53,33.43,33.51,75117.0,26.5451,26.5847,26.5055,26.5689,75117.0
2017-03-03 11:40:00,33.51,33.6,33.48,33.58,129553.0,26.5689,26.6402,26.5451,26.6244,129553.0
2017-03-03 11:50:00,33.58,33.58,33.51,33.51,72684.0,26.6244,26.6244,26.5689,26.5689,72684.0
2017-03-03 12:00:00,33.51,33.6,33.47,33.56,102470.0,26.5689,26.6402,26.5372,26.6085,102470.0
2017-03-03 12:10:00,33.56,33.65,33.55,33.63,93799.0,26.6085,26.6799,26.6006,26.664,93799.0
2017-03-03 12:20:00,33.63,33.68,33.58,33.64,69761.0,26.664,26.7037,26.6244,26.672,69761.0
2017-03-03 12:30:00,33.65,33.67,33.56,33.57,124440.0,26.6799,26.6957,26.6085,26.6165,124440.0
2017-03-03 12:40:00,33.57,33.68,33.54,33.67,87041.0,26.6165,26.7037,26.5927,26.6957,87041.0
2017-03-03 12:50:00,33.67,33.73,33.62,33.64,65738.0,26.6957,26.7433,26.6561,26.672,65738.0
2017-03-03 13:00:00,33.64,33.82,33.42,33.71,519703.0,26.672,26.8147,26.4975,26.7275,519703.0
2017-03-03 13:10:00,33.71,33.94,33.68,33.75,205969.0,26.7275,26.9098,26.7037,26.7592,205969.0
2017-03-03 13:20:00,33.75,33.8,33.66,33.7,102118.0,26.7592,26.7988,26.6878,26.7195,102118.0
2017-03-03 13:30:00,33.69,33.71,33.58,33.63,86263.0,26.7116,26.7275,26.6244,26.664,86263.0
2017-03-03 13:40:00,33.62,33.7,33.61,33.7,75486.0,26.6561,26.7195,26.6482,26.7195,75486.0
2017-03-03 13:50:00,33.7,33.79,33.69,33.77,102495.0,26.7195,26.7909,26.7116,26.775,102495.0
2017-03-03 14:00:00,33.77,34.05,33.77,34.02,223938.0,26.775,26.997,26.775,26.9732,223938.0
2017-03-03 14:10:00,34.01,34.03,33.88,33.96,124484.0,26.9653,26.9812,26.8622,26.9257,124484.0
2017-03-03 14:20:00,33.97,34.24,33.96,34.13,242647.0,26.9336,27.1477,26.9257,27.0605,242647.0
2017-03-03 14:30:00,34.14,34.23,34.09,34.17,187248.0,27.0684,27.1397,27.0287,27.0922,187248.0
2017-03-03 14:40:00,34.16,34.18,34.11,34.14,135660.0,27.0842,27.1001,27.0446,27.0684,135660.0
2017-03-03 14:50:00,34.14,34.21,34.09,34.13,137353.0,27.0684,27.1239,27.0287,27.0605,137353.0
2017-03-03 15:00:00,34.14,34.31,34.14,34.23,157074.0,27.0684,27.2032,27.0684,27.1397,157074.0
2017-03-03 15:10:00,34.23,34.23,34.08,34.11,146473.0,27.1397,27.1397,27.0208,27.0446,146473.0
2017-03-03 15:20:00,34.11,34.16,34.01,34.04,146208.0,27.0446,27.0842,26.9653,26.9891,146208.0
2017-03-03 15:30:00,34.04,34.13,34.01,34.09,167719.0,26.9891,27.0605,26.9653,27.0287,167719.0
2017-03-03 15:40:00,34.09,34.15,34.08,34.09,307171.0,27.0287,27.0763,27.0208,27.0287,307171.0
2017-03-03 15:50:00,34.09,34.19,34.06,34.09,839219.0,27.0287,27.108,27.005,27.0287,839219.0
2017-03-06 09:30:00,33.73,33.76,33.44,33.6,233562.0,26.7433,26.7671,26.5134,26.6402,233562.0
2017-03-06 09:40:00,33.6,33.82,33.6,33.68,192977.0,26.6402,26.8147,26.6402,26.7037,192977.0
2017-03-06 09:50:00,33.67,33.8,33.64,33.68,150056.0,26.6957,26.7988,26.672,26.7037,150056.0
2017-03-06 10:00:00,33.67,33.77,33.62,33.67,201937.0,26.6957,26.775,26.6561,26.6957,201937.0
2017-03-06 10:10:00,33.67,33.72,33.46,33.47,183754.0,26.6957,26.7354,26.5292,26.5372,183754.0
2017-03-06 10:20:00,33.47,33.69,33.47,33.68,202521.0,26.5372,26.7116,26.5372,26.7037,202521.0
2017-03-06 10:30:00,33.68,33.69,33.53,33.54,155245.0,26.7037,26.7116,26.5847,26.5927,155245.0
2017-03-06 10:40:00,33.55,33.63,33.52,33.52,88615.0,26.6006,26.664,26.5768,26.5768,88615.0
2017-03-06 10:50:00,33.53,33.58,33.37,33.44,163590.0,26.5847,26.6244,26.4579,26.5134,163590.0
2017-03-06 11:00:00,33.44,33.44,33.24,33.24,138143.0,26.5134,26.5134,26.3548,26.3548,138143.0
2017-03-06 11:10:00,33.24,33.33,33.19,33.29,161541.0,26.3548,26.4262,26.3152,26.3945,161541.0
2017-03-06 11:20:00,33.28,33.34,33.12,33.15,227191.0,26.3865,26.4341,26.2597,26.2835,227191.0
2017-03-06 11:30:00,33.15,33.23,33.11,33.12,174924.0,26.2835,26.3469,26.2517,26.2597,174924.0
2017-03-06 11:40:00,33.12,33.13,32.96,33.0,208537.0,26.2597,26.2676,26.1328,26.1645,208537.0
2017-03-06 11:50:00,32.99,33.05,32.92,32.96,133453.0,26.1566,26.2042,26.1011,26.1328,133453.0
2017-03-06 12:00:00,32.95,33.06,32.91,32.91,99918.0,26.1249,26.2121,26.0932,26.0932,99918.0
2017-03-06 12:10:00,32.91,33.0,32.9,32.98,84976.0,26.0932,26.1645,26.0852,26.1487,84976.0
2017-03-06 12:20:00,32.99,33.03,32.94,33.02,92513.0,26.1566,26.1883,26.117,26.1804,92513.0
2017-03-06 12:30:00,33.02,33.08,32.99,33.0,75179.0,26.1804,26.228,26.1566,26.1645,75179.0
2017-03-06 12:40:00,33.0,33.02,32.92,32.97,73979.0,26.1645,26.1804,26.1011,26.1407,73979.0
2017-03-06 12:50:00,32.97,32.98,32.9,32.91,81836.0,26.1407,26.1487,26.0852,26.0932,81836.0
2017-03-06 13:00:00,32.91,32.94,32.89,32.91,91296.0,26.0932,26.117,26.0773,26.0932,91296.0
2017-03-06 13:10:00,32.9,32.94,32.89,32.91,101856.0,26.0852,26.117,26.0773,26.0932,101856.0
2017-03-06 13:20:00,32.92,32.93,32.87,32.9,59288.0,26.1011,26.109,26.0615,26.0852,59288.0
2017-03-06 13:30:00,32.9,32.99,32.9,32.94,122264.0,26.0852,26.1566,26.0852,26.117,122264.0
2017-03-06 13:40:00,32.93,32.95,32.89,32.93,60494.0,26.109,26.1249,26.0773,26.109,60494.0
2017-03-06 13:50:00,32.93,33.0,32.91,32.95,247151.0,26.109,26.1645,26.0932,26.1249,247151.0
2017-03-06 14:00:00,32.95,32.98,32.93,32.95,64043.0,26.1249,26.1487,26.109,26.1249,64043.0
2017-03-06 14:10:00,32.96,32.99,32.95,32.98,78110.0,26.1328,26.1566,26.1249,26.1487,78110.0
2017-03-06 14:20:00,32.98,33.07,32.96,33.05,101173.0,26.1487,26.22,26.1328,26.2042,101173.0
2017-03-06 14:30:00,33.05,33.06,32.88,32.94,135764.0,26.2042,26.2121,26.0694,26.117,135764.0
2017-03-06 14:40:00,32.93,32.93,32.8,32.82,132533.0,26.109,26.109,26.0059,26.0218,132533.0
2017-03-06 14:50:00,32.82,32.95,32.8,32.94,216770.0,26.0218,26.1249,26.0059,26.117,216770.0
2017-03-06 15:00:00,32.95,32.97,32.82,32.84,110717.0,26.1249,26.1407,26.0218,26.0377,110717.0
2017-03-06 15:10:00,32.85,32.85,32.75,32.76,101624.0,26.0456,26.0456,25.9663,25.9742,101624.0
2017-03-06 15:20:00,32.76,32.94,32.75,32.9,168873.0,25.9742,26.117,25.9663,26.0852,168873.0
2017-03-06 15:30:00,32.9,32.9,32.77,32.88,185509.0,26.0852,26.0852,25.9822,26.0694,185509.0
2017-03-06 15:40:00,32.89,32.95,32.83,32.91,308076.0,26.0773,26.1249,26.0297,26.0932,308076.0
2017-03-06 15:50:00,32.9,33.03,32.9,33.01,715780.0,26.0852,26.1883,26.0852,26.1725,715780.0
2017-03-07 09:30:00,32.69,32.83,32.56,32.8,354100.0,25.958,26.0692,25.8548,26.0454,354100.0
2017-03-07 09:40:00,32.8,33.11,32.78,33.02,259947.0,26.0454,26.2915,26.0295,26.2201,259947.0
2017-03-07 09:50:00,33.01,33.23,32.99,33.1,205342.0,26.2121,26.3868,26.1962,26.2836,205342.0
2017-03-07 10:00:00,33.1,33.19,33.08,33.15,286769.0,26.2836,26.3551,26.2677,26.3233,286769.0
2017-03-07 10:10:00,33.15,33.19,33.08,33.09,127661.0,26.3233,26.3551,26.2677,26.2757,127661.0
2017-03-07 10:20:00,33.1,33.15,33.03,33.08,139338.0,26.2836,26.3233,26.228,26.2677,139338.0
2017-03-07 10:30:00,33.07,33.12,32.98,32.98,99534.0,26.2598,26.2995,26.1883,26.1883,99534.0
2017-03-07 10:40:00,32.97,33.1,32.95,33.1,133128.0,26.1804,26.2836,26.1645,26.2836,133128.0
2017-03-07 10:50:00,33.09,33.34,33.09,33.31,366189.0,26.2757,26.4742,26.2757,26.4504,366189.0
2017-03-07 11:00:00,33.31,33.35,33.16,33.22,214733.0,26.4504,26.4821,26.3312,26.3789,214733.0
2017-03-07 11:10:00,33.22,33.23,33.12,33.12,234161.0,26.3789,26.3868,26.2995,26.2995,234161.0
2017-03-07 11:20:00,33.13,33.2,33.09,33.14,146667.0,26.3074,26.363,26.2757,26.3154,146667.0
2017-03-07 11:30:00,33.14,33.19,33.02,33.03,98968.0,26.3154,26.3551,26.2201,26.228,98968.0
2017-03-07 11:40:00,33.03,33.06,32.96,32.96,84253.0,26.228,26.2518,26.1724,26.1724,84253.0
2017-03-07 11:50:00,32.96,33.06,32.94,33.02,103109.0,26.1724,26.2518,26.1565,26.2201,103109.0
2017-03-07 12:00:00,33.02,33.13,33.01,33.13,107820.0,26.2201,26.3074,26.2121,26.3074,107820.0
2017-03-07 12:10:00,33.14,33.19,33.13,33.15,85796.0,26.3154,26.3551,26.3074,26.3233,85796.0
2017-03-07 12:20:00,33.15,33.15,33.05,33.07,74635.0,26.3233,26.3233,26.2439,26.2598,74635.0
2017-03-07 12:30:00,33.07,33.11,32.99,33.02,87001.0,26.2598,26.2915,26.1962,26.2201,87001.0
2017-03-07 12:40:00,33.01,33.06,32.97,33.04,81439.0,26.2121,26.2518,26.1804,26.236,81439.0
2017-03-07 12:50:00,33.04,33.04,32.93,32.94,71078.0,26.236,26.236,26.1486,26.1565,71078.0
2017-03-07 13:00:00,32.94,32.94,32.81,32.85,104385.0,26.1565,26.1565,26.0533,26.0851,104385.0
2017-03-07 13:10:00,32.84,32.91,32.82,32.82,155357.0,26.0771,26.1327,26.0613,26.0613,155357.0
2017-03-07 13:20:00,32.83,32.83,32.66,32.72,260586.0,26.0692,26.0692,25.9342,25.9819,260586.0
2017-03-07 13:30:00,32.73,32.75,32.67,32.67,84910.0,25.9898,26.0057,25.9421,25.9421,84910.0
2017-03-07 13:40:00,32.67,32.71,32.62,32.68,85145.0,25.9421,25.9739,25.9024,25.9501,85145.0
2017-03-07 13:50:00,32.68,32.72,32.64,32.7,67057.0,25.9501,25.9819,25.9183,25.966,67057.0
2017-03-07 14:00:00,32.68,32.77,32.68,32.73,71315.0,25.9501,26.0216,25.9501,25.9898,71315.0
2017-03-07 14:10:00,32.72,32.83,32.71,32.8,74173.0,25.9819,26.0692,25.9739,26.0454,74173.0
2017-03-07 14:20:00,32.79,32.83,32.76,32.78,69807.0,26.0374,26.0692,26.0136,26.0295,69807.0
2017-03-07 14:30:00,32.79,32.82,32.72,32.73,97414.0,26.0374,26.0613,25.9819,25.9898,97414.0
2017-03-07 14:40:00,32.73,32.77,32.7,32.72,86035.0,25.9898,26.0216,25.966,25.9819,86035.0
2017-03-07 14:50:00,32.72,32.82,32.71,32.8,241790.0,25.9819,26.0613,25.9739,26.0454,241790.0
2017-03-07 15:00:00,32.79,32.82,32.71,32.8,177533.0,26.0374,26.0613,25.9739,26.0454,177533.0
2017-03-07 15:10:00,32.8,32.85,32.77,32.82,74503.0,26.0454,26.0851,26.0216,26.0613,74503.0
2017-03-07 15:20:00,32.82,33.04,32.82,32.98,155888.0,26.0613,26.236,26.0613,26.1883,155888.0
2017-03-07 15:30:00,32.99,32.99,32.9,32.94,159494.0,26.1962,26.1962,26.1248,26.1565,159494.0
2017-03-07 15:40:00,32.93,33.03,32.93,33.0,372216.0,26.1486,26.228,26.1486,26.2042,372216.0
2017-03-07 15:50:00,33.01,33.03,32.93,32.97,436387.0,26.2121,26.228,26.1486,26.1804,436387.0
2017-03-08 09:30:00,32.55,33.04,32.48,33.02,501296.0,25.8469,26.236,25.7913,26.2201,501296.0
2017-03-08 09:40:00,33.03,33.31,33.01,33.3,504894.0,26.228,26.4504,26.2121,26.4424,504894.0
2017-03-08 09:50:00,33.3,33.3,32.97,33.0,251183.0,26.4424,26.4424,26.1804,26.2042,251183.0
2017-03-08 10:00:00,33.01,33.09,32.87,32.91,212486.0,26.2121,26.2757,26.101,26.1327,212486.0
2017-03-08 10:10:00,32.91,32.92,32.86,32.9,150067.0,26.1327,26.1407,26.093,26.1248,150067.0
2017-03-08 10:20:00,32.91,32.96,32.87,32.88,114163.0,26.1327,26.1724,26.101,26.1089,114163.0
2017-03-08 10:30:00,32.89,32.98,32.84,32.95,120083.0,26.1168,26.1883,26.0771,26.1645,120083.0
2017-03-08 10:40:00,32.96,33.01,32.95,32.98,153597.0,26.1724,26.2121,26.1645,26.1883,153597.0
2017-03-08 10:50:00,32.98,33.09,32.95,33.07,126290.0,26.1883,26.2757,26.1645,26.2598,126290.0
2017-03-08 11:00:00,33.07,33.09,32.97,32.97,87423.0,26.2598,26.2757,26.1804,26.1804,87423.0
2017-03-08 11:10:00,32.98,33.06,32.96,33.03,85279.0,26.1883,26.2518,26.1724,26.228,85279.0
2017-03-08 11:20:00,33.02,33.12,33.0,33.1,83064.0,26.2201,26.2995,26.2042,26.2836,83064.0
2017-03-08 11:30:00,33.09,33.17,33.05,33.17,89598.0,26.2757,26.3392,26.2439,26.3392,89598.0
2017-03-08 11:40:00,33.17,33.4,33.15,33.4,257963.0,26.3392,26.5218,26.3233,26.5218,257963.0
2017-03-08 11:50:00,33.4,33.53,33.36,33.39,211088.0,26.5218,26.625,26.4901,26.5139,211088.0
2017-03-08 12:00:00,33.4,33.4,33.18,33.18,80128.0,26.5218,26.5218,26.3471,26.3471,80128.0
2017-03-08 12:10:00,33.18,33.21,33.12,33.2,81927.0,26.3471,26.3709,26.2995,26.363,81927.0
2017-03-08 12:20:00,33.2,33.2,33.08,33.14,43117.0,26.363,26.363,26.2677,26.3154,43117.0
2017-03-08 12:30:00,33.14,33.15,33.0,33.02,362536.0,26.3154,26.3233,26.2042,26.2201,362536.0
2017-03-08 12:40:00,33.03,33.09,32.95,32.96,144249.0,26.228,26.2757,26.1645,26.1724,144249.0
2017-03-08 12:50:00,32.96,32.99,32.91,32.91,124191.0,26.1724,26.1962,26.1327,26.1327,124191.0
2017-03-08 13:00:00,32.92,33.06,32.92,32.93,125316.0,26.1407,26.2518,26.1407,26.1486,125316.0
2017-03-08 13:10:00,32.92,33.03,32.91,33.03,91012.0,26.1407,26.228,26.1327,26.228,91012.0
2017-03-08 13:20:00,33.03,33.16,33.02,33.09,82650.0,26.228,26.3312,26.2201,26.2757,82650.0
2017-03-08 13:30:00,33.09,33.14,33.04,33.14,72323.0,26.2757,26.3154,26.236,26.3154,72323.0
2017-03-08 13:40:00,33.14,33.18,33.09,33.13,76971.0,26.3154,26.3471,26.2757,26.3074,76971.0
2017-03-08 13:50:00,33.14,33.22,33.1,33.13,120187.0,26.3154,26.3789,26.2836,26.3074,120187.0
2017-03-08 14:00:00,33.14,33.14,32.91,32.91,87789.0,26.3154,26.3154,26.1327,26.1327,87789.0
2017-03-08 14:10:00,32.92,32.99,32.91,32.93,83838.0,26.1407,26.1962,26.1327,26.1486,83838.0
2017-03-08 14:20:00,32.94,32.95,32.8,32.83,120748.0,26.1565,26.1645,26.0454,26.0692,120748.0
2017-03-08 14:30:00,32.83,32.93,32.83,32.89,109587.0,26.0692,26.1486,26.0692,26.1168,109587.0
2017-03-08 14:40:00,32.89,32.94,32.85,32.92,63238.0,26.1168,26.1565,26.0851,26.1407,63238.0
2017-03-08 14:50:00,32.92,32.93,32.85,32.88,57959.0,26.1407,26.1486,26.0851,26.1089,57959.0
2017-03-08 15:00:00,32.88,32.95,32.87,32.91,60588.0,26.1089,26.1645,26.101,26.1327,60588.0
2017-03-08 15:10:00,32.91,33.0,32.89,33.0,87426.0,26.1327,26.2042,26.1168,26.2042,87426.0
2017-03-08 15:20:00,33.0,33.06,32.97,33.0,99235.0,26.2042,26.2518,26.1804,26.2042,99235.0
2017-03-08 15:30:00,33.0,33.01,32.92,32.93,108342.0,26.2042,26.2121,26.1407,26.1486,108342.0
2017-03-08 15:40:00,32.93,32.95,32.87,32.88,154141.0,26.1486,26.1645,26.101,26.1089,154141.0
2017-03-08 15:50:00,32.89,32.94,32.87,32.9,299393.0,26.1168,26.1565,26.101,26.1248,299393.0
2017-03-09 09:30:00,32.81,33.07,32.72,33.02,317741.0,26.0533,26.2598,25.9819,26.2201,317741.0
2017-03-09 09:40:00,33.02,33.13,32.89,33.12,234088.0,26.2201,26.3074,26.1168,26.2995,234088.0
2017-03-09 09:50:00,33.12,33.12,32.91,32.93,117415.0,26.2995,26.2995,26.1327,26.1486,117415.0
2017-03-09 10:00:00,32.92,33.05,32.91,33.04,106825.0,26.1407,26.2439,26.1327,26.236,106825.0
2017-03-09 10:10:00,33.04,33.07,32.95,32.98,92083.0,26.236,26.2598,26.1645,26.1883,92083.0
2017-03-09 10:20:00,32.98,32.99,32.89,32.96,107901.0,26.1883,26.1962,26.1168,26.1724,107901.0
2017-03-09 10:30:00,32.96,32.99,32.92,32.94,67847.0,26.1724,26.1962,26.1407,26.1565,67847.0
2017-03-09 10:40:00,32.94,33.0,32.91,32.97,80875.0,26.1565,26.2042,26.1327,26.1804,80875.0
2017-03-09 10:50:00,32.96,32.97,32.85,32.95,145477.0,26.1724,26.1804,26.0851,26.1645,145477.0
2017-03-09 11:00:00,32.96,32.97,32.87,32.88,188230.0,26.1724,26.1804,26.101,26.1089,188230.0
2017-03-09 11:10:00,32.88,32.93,32.83,32.93,128166.0,26.1089,26.1486,26.0692,26.1486,128166.0
2017-03-09 11:20:00,32.92,32.98,32.87,32.95,90389.0,26.1407,26.1883,26.101,26.1645,90389.0
2017-03-09 11:30:00,32.94,33.06,32.94,32.96,149090.0,26.1565,26.2518,26.1565,26.1724,149090.0
2017-03-09 11:40:00,32.96,32.96,32.89,32.93,68680.0,26.1724,26.1724,26.1168,26.1486,68680.0
2017-03-09 11:50:00,32.92,32.93,32.86,32.9,157287.0,26.1407,26.1486,26.093,26.1248,157287.0
2017-03-09 12:00:00,32.9,32.93,32.89,32.9,76206.0,26.1248,26.1486,26.1168,26.1248,76206.0
2017-03-09 12:10:00,32.9,32.9,32.85,32.89,121253.0,26.1248,26.1248,26.0851,26.1168,121253.0
2017-03-09 12:20:00,32.89,32.92,32.87,32.9,63113.0,26.1168,26.1407,26.101,26.1248,63113.0
2017-03-09 12:30:00,32.91,33.0,32.9,32.93,152783.0,26.1327,26.2042,26.1248,26.1486,152783.0
2017-03-09 12:40:00,32.94,32.96,32.87,32.95,74743.0,26.1565,26.1724,26.101,26.1645,74743.0
2017-03-09 12:50:00,32.95,32.96,32.85,32.88,43710.0,26.1645,26.1724,26.0851,26.1089,43710.0
2017-03-09 13:00:00,32.87,32.87,32.83,32.83,63363.0,26.101,26.101,26.0692,26.0692,63363.0
2017-03-09 13:10:00,32.83,32.84,32.79,32.79,104773.0,26.0692,26.0771,26.0374,26.0374,104773.0
2017-03-09 13:20:00,32.79,32.8,32.71,32.72,64398.0,26.0374,26.0454,25.9739,25.9819,64398.0
2017-03-09 13:30:00,32.71,32.78,32.71,32.77,105590.0,25.9739,26.0295,25.9739,26.0216,105590.0
2017-03-09 13:40:00,32.76,32.86,32.76,32.8,121704.0,26.0136,26.093,26.0136,26.0454,121704.0
2017-03-09 13:50:00,32.8,32.81,32.72,32.75,67182.0,26.0454,26.0533,25.9819,26.0057,67182.0
2017-03-09 14:00:00,32.75,32.75,32.61,32.68,101556.0,26.0057,26.0057,25.8945,25.9501,101556.0
2017-03-09 14:10:00,32.67,32.71,32.63,32.65,155111.0,25.9421,25.9739,25.9104,25.9263,155111.0
2017-03-09 14:20:00,32.65,32.67,32.57,32.59,107365.0,25.9263,25.9421,25.8627,25.8786,107365.0
2017-03-09 14:30:00,32.6,32.64,32.54,32.61,141172.0,25.8866,25.9183,25.8389,25.8945,141172.0
2017-03-09 14:40:00,32.62,32.68,32.61,32.63,109845.0,25.9024,25.9501,25.8945,25.9104,109845.0
2017-03-09 14:50:00,32.63,32.65,32.58,32.61,64397.0,25.9104,25.9263,25.8707,25.8945,64397.0
2017-03-09 15:00:00,32.61,32.72,32.61,32.7,96850.0,25.8945,25.9819,25.8945,25.966,96850.0
2017-03-09 15:10:00,32.7,32.78,32.69,32.75,106866.0,25.966,26.0295,25.958,26.0057,106866.0
2017-03-09 15:20:00,32.74,32.75,32.62,32.73,139990.0,25.9977,26.0057,25.9024,25.9898,139990.0
2017-03-09 15:30:00,32.72,32.74,32.67,32.67,198422.0,25.9819,25.9977,25.9421,25.9421,198422.0
2017-03-09 15:40:00,32.67,32.73,32.62,32.71,288293.0,25.9421,25.9898,25.9024,25.9739,288293.0
2017-03-09 15:50:00,32.72,32.72,32.57,32.61,669531.0,25.9819,25.9819,25.8627,25.8945,669531.0
2017-03-10 09:30:00,32.83,33.14,32.8,33.11,302612.0,26.0692,26.3154,26.0454,26.2915,302612.0
2017-03-10 09:40:00,33.1,33.11,32.81,32.92,227587.0,26.2836,26.2915,26.0533,26.1407,227587.0
2017-03-10 09:50:00,32.91,33.13,32.91,33.09,216405.0,26.1327,26.3074,26.1327,26.2757,216405.0
2017-03-10 10:00:00,33.1,33.17,32.94,33.05,115919.0,26.2836,26.3392,26.1565,26.2439,115919.0
2017-03-10 10:10:00,33.05,33.07,32.94,33.0,89974.0,26.2439,26.2598,26.1565,26.2042,89974.0
2017-03-10 10:20:00,32.99,33.05,32.9,32.91,128767.0,26.1962,26.2439,26.1248,26.1327,128767.0
2017-03-10 10:30:00,32.91,33.0,32.91,32.99,94391.0,26.1327,26.2042,26.1327,26.1962,94391.0
2017-03-10 10:40:00,32.99,33.0,32.87,32.88,79705.0,26.1962,26.2042,26.101,26.1089,79705.0
2017-03-10 10:50:00,32.88,32.9,32.8,32.85,65605.0,26.1089,26.1248,26.0454,26.0851,65605.0
2017-03-10 11:00:00,32.85,32.87,32.68,32.68,111861.0,26.0851,26.101,25.9501,25.9501,111861.0
2017-03-10 11:10:00,32.68,32.74,32.63,32.66,129146.0,25.9501,25.9977,25.9104,25.9342,129146.0
2017-03-10 11:20:00,32.65,32.73,32.6,32.68,58093.0,25.9263,25.9898,25.8866,25.9501,58093.0
2017-03-10 11:30:00,32.68,32.74,32.64,32.65,62889.0,25.9501,25.9977,25.9183,25.9263,62889.0
2017-03-10 11:40:00,32.66,32.73,32.6,32.7,89266.0,25.9342,25.9898,25.8866,25.966,89266.0
2017-03-10 11:50:00,32.7,32.74,32.65,32.67,30238.0,25.966,25.9977,25.9263,25.9421,30238.0
2017-03-10 12:00:00,32.67,32.69,32.63,32.66,61814.0,25.9421,25.958,25.9104,25.9342,61814.0
2017-03-10 12:10:00,32.65,32.65,32.6,32.63,41722.0,25.9263,25.9263,25.8866,25.9104,41722.0
2017-03-10 12:20:00,32.62,32.65,32.59,32.62,37633.0,25.9024,25.9263,25.8786,25.9024,37633.0
2017-03-10 12:30:00,32.62,32.65,32.57,32.65,40295.0,25.9024,25.9263,25.8627,25.9263,40295.0
2017-03-10 12:40:00,32.65,32.67,32.61,32.66,60164.0,25.9263,25.9421,25.8945,25.9342,60164.0
2017-03-10 12:50:00,32.66,32.73,32.64,32.72,112240.0,25.9342,25.9898,25.9183,25.9819,112240.0
2017-03-10 13:00:00,32.72,32.85,32.71,32.83,132186.0,25.9819,26.0851,25.9739,26.0692,132186.0
2017-03-10 13:10:00,32.83,32.86,32.74,32.77,71145.0,26.0692,26.093,25.9977,26.0216,71145.0
2017-03-10 13:20:00,32.75,32.81,32.73,32.74,54686.0,26.0057,26.0533,25.9898,25.9977,54686.0
2017-03-10 13:30:00,32.74,32.78,32.72,32.74,58338.0,25.9977,26.0295,25.9819,25.9977,58338.0
2017-03-10 13:40:00,32.75,32.82,32.72,32.82,64894.0,26.0057,26.0613,25.9819,26.0613,64894.0
2017-03-10 13:50:00,32.81,32.88,32.78,32.78,110559.0,26.0533,26.1089,26.0295,26.0295,110559.0
2017-03-10 14:00:00,32.77,32.86,32.77,32.82,77253.0,26.0216,26.093,26.0216,26.0613,77253.0
2017-03-10 14:10:00,32.82,32.85,32.76,32.83,68989.0,26.0613,26.0851,26.0136,26.0692,68989.0
2017-03-10 14:20:00,32.83,32.83,32.69,32.71,52265.0,26.0692,26.0692,25.958,25.9739,52265.0
2017-03-10 14:30:00,32.71,32.83,32.7,32.82,215433.0,25.9739,26.0692,25.966,26.0613,215433.0
2017-03-10 14:40:00,32.82,32.91,32.81,32.88,107889.0,26.0613,26.1327,26.0533,26.1089,107889.0
2017-03-10 14:50:00,32.89,32.89,32.75,32.81,89983.0,26.1168,26.1168,26.0057,26.0533,89983.0
2017-03-10 15:00:00,32.82,33.03,32.79,32.98,164521.0,26.0613,26.228,26.0374,26.1883,164521.0
2017-03-10 15:10:00,32.98,32.99,32.91,32.96,81959.0,26.1883,26.1962,26.1327,26.1724,81959.0
2017-03-10 15:20:00,32.96,33.05,32.94,33.03,114498.0,26.1724,26.2439,26.1565,26.228,114498.0
2017-03-10 15:30:00,33.02,33.12,32.99,33.07,254408.0,26.2201,26.2995,26.1962,26.2598,254408.0
2017-03-10 15:40:00,33.07,33.08,32.92,32.95,182763.0,26.2598,26.2677,26.1407,26.1645,182763.0
2017-03-10 15:50:00,32.95,33.0,32.89,32.95,496097.0,26.1645,26.2042,26.1168,26.1645,496097.0
2017-03-13 09:30:00,33.2,33.23,32.82,32.96,241396.0,26.363,26.3868,26.0613,26.1724,241396.0
2017-03-13 09:40:00,32.95,32.99,32.87,32.92,141052.0,26.1645,26.1962,26.101,26.1407,141052.0
2017-03-13 09:50:00,32.92,33.04,32.88,32.88,194424.0,26.1407,26.236,26.1089,26.1089,194424.0
2017-03-13 10:00:00,32.88,33.01,32.88,32.91,117601.0,26.1089,26.2121,26.1089,26.1327,117601.0
2017-03-13 10:10:00,32.9,32.98,32.84,32.89,99697.0,26.1248,26.1883,26.0771,26.1168,99697.0
2017-03-13 10:20:00,32.89,32.97,32.87,32.89,86961.0,26.1168,26.1804,26.101,26.1168,86961.0
2017-03-13 10:30:00,32.88,32.89,32.74,32.8,190041.0,26.1089,26.1168,25.9977,26.0454,190041.0
2017-03-13 10:40:00,32.79,32.87,32.77,32.81,114645.0,26.0374,26.101,26.0216,26.0533,114645.0
2017-03-13 10:50:00,32.82,32.87,32.78,32.83,118527.0,26.0613,26.101,26.0295,26.0692,118527.0
2017-03-13 11:00:00,32.83,32.98,32.78,32.88,147095.0,26.0692,26.1883,26.0295,26.1089,147095.0
2017-03-13 11:10:00,32.87,32.92,32.84,32.9,104330.0,26.101,26.1407,26.0771,26.1248,104330.0
2017-03-13 11:20:00,32.89,32.96,32.83,32.94,173156.0,26.1168,26.1724,26.0692,26.1565,173156.0
2017-03-13 11:30:00,32.95,33.03,32.9,32.97,154921.0,26.1645,26.228,26.1248,26.1804,154921.0
2017-03-13 11:40:00,32.96,32.97,32.89,32.89,91926.0,26.1724,26.1804,26.1168,26.1168,91926.0
2017-03-13 11:50:00,32.9,32.93,32.83,32.83,128856.0,26.1248,26.1486,26.0692,26.0692,128856.0
2017-03-13 12:00:00,32.83,32.87,32.78,32.82,101686.0,26.0692,26.101,26.0295,26.0613,101686.0
2017-03-13 12:10:00,32.81,32.81,32.74,32.75,63819.0,26.0533,26.0533,25.9977,26.0057,63819.0
2017-03-13 12:20:00,32.75,32.94,32.75,32.93,124048.0,26.0057,26.1565,26.0057,26.1486,124048.0
2017-03-13 12:30:00,32.93,32.96,32.89,32.95,76298.0,26.1486,26.1724,26.1168,26.1645,76298.0
2017-03-13 12:40:00,32.94,32.95,32.87,32.91,60082.0,26.1565,26.1645,26.101,26.1327,60082.0
2017-03-13 12:50:00,32.9,32.91,32.78,32.8,73527.0,26.1248,26.1327,26.0295,26.0454,73527.0
2017-03-13 13:00:00,32.8,32.83,32.75,32.78,85979.0,26.0454,26.0692,26.0057,26.0295,85979.0
2017-03-13 13:10:00,32.77,32.83,32.72,32.82,105121.0,26.0216,26.0692,25.9819,26.0613,105121.0
2017-03-13 13:20:00,32.82,32.84,32.74,32.74,76131.0,26.0613,26.0771,25.9977,25.9977,76131.0
2017-03-13 13:30:00,32.75,32.75,32.69,32.73,58076.0,26.0057,26.0057,25.958,25.9898,58076.0
2017-03-13 13:40:00,32.74,32.81,32.73,32.77,54979.0,25.9977,26.0533,25.9898,26.0216,54979.0
2017-03-13 13:50:00,32.77,32.79,32.7,32.73,62600.0,26.0216,26.0374,25.966,25.9898,62600.0
2017-03-13 14:00:00,32.73,32.75,32.71,32.72,52091.0,25.9898,26.0057,25.9739,25.9819,52091.0
2017-03-13 14:10:00,32.73,32.79,32.72,32.79,59222.0,25.9898,26.0374,25.9819,26.0374,59222.0
2017-03-13 14:20:00,32.78,32.84,32.76,32.78,65463.0,26.0295,26.0771,26.0136,26.0295,65463.0
2017-03-13 14:30:00,32.78,32.83,32.78,32.81,54343.0,26.0295,26.0692,26.0295,26.0533,54343.0
2017-03-13 14:40:00,32.81,32.87,32.79,32.86,51598.0,26.0533,26.101,26.0374,26.093,51598.0
2017-03-13 14:50:00,32.85,32.9,32.82,32.88,56307.0,26.0851,26.1248,26.0613,26.1089,56307.0
2017-03-13 15:00:00,32.87,32.89,32.85,32.87,61717.0,26.101,26.1168,26.0851,26.101,61717.0
2017-03-13 15:10:00,32.87,32.93,32.86,32.9,108695.0,26.101,26.1486,26.093,26.1248,108695.0
2017-03-13 15:20:00,32.89,32.98,32.89,32.91,192669.0,26.1168,26.1883,26.1168,26.1327,192669.0
2017-03-13 15:30:00,32.92,32.95,32.9,32.91,106217.0,26.1407,26.1645,26.1248,26.1327,106217.0
2017-03-13 15:40:00,32.91,32.99,32.88,32.98,200498.0,26.1327,26.1962,26.1089,26.1883,200498.0
2017-03-13 15:50:00,32.97,33.04,32.94,33.04,383420.0,26.1804,26.236,26.1565,26.236,383420.0
2017-03-14 09:30:00,32.95,32.95,32.66,32.76,153907.0,26.1645,26.1645,25.9342,26.0136,153907.0
2017-03-14 09:40:00,32.76,32.87,32.74,32.76,125120.0,26.0136,26.101,25.9977,26.0136,125120.0
2017-03-14 09:50:00,32.75,32.89,32.74,32.84,124678.0,26.0057,26.1168,25.9977,26.0771,124678.0
2017-03-14 10:00:00,32.84,33.15,32.83,33.1,308977.0,26.0771,26.3233,26.0692,26.2836,308977.0
2017-03-14 10:10:00,33.11,33.13,32.99,33.05,118355.0,26.2915,26.3074,26.1962,26.2439,118355.0
2017-03-14 10:20:00,33.05,33.2,33.02,33.19,83684.0,26.2439,26.363,26.2201,26.3551,83684.0
2017-03-14 10:30:00,33.19,33.27,33.03,33.04,112140.0,26.3551,26.4186,26.228,26.236,112140.0
2017-03-14 10:40:00,33.05,33.09,32.99,33.05,70762.0,26.2439,26.2757,26.1962,26.2439,70762.0
2017-03-14 10:50:00,33.05,33.08,32.98,33.04,89432.0,26.2439,26.2677,26.1883,26.236,89432.0
2017-03-14 11:00:00,33.05,33.14,33.04,33.06,92072.0,26.2439,26.3154,26.236,26.2518,92072.0
2017-03-14 11:10:00,33.07,33.1,32.98,33.08,75530.0,26.2598,26.2836,26.1883,26.2677,75530.0
2017-03-14 11:20:00,33.08,33.09,32.99,33.04,65325.0,26.2677,26.2757,26.1962,26.236,65325.0
2017-03-14 11:30:00,33.04,33.09,33.02,33.04,58838.0,26.236,26.2757,26.2201,26.236,58838.0
2017-03-14 11:40:00,33.04,33.07,33.0,33.01,51841.0,26.236,26.2598,26.2042,26.2121,51841.0
2017-03-14 11:50:00,33.0,33.05,32.99,33.02,117781.0,26.2042,26.2439,26.1962,26.2201,117781.0
2017-03-14 12:00:00,33.02,33.03,32.91,32.95,60837.0,26.2201,26.228,26.1327,26.1645,60837.0
2017-03-14 12:10:00,32.96,32.97,32.92,32.92,65589.0,26.1724,26.1804,26.1407,26.1407,65589.0
2017-03-14 12:20:00,32.91,32.94,32.82,32.88,103212.0,26.1327,26.1565,26.0613,26.1089,103212.0
2017-03-14 12:30:00,32.88,32.93,32.82,32.86,84137.0,26.1089,26.1486,26.0613,26.093,84137.0
2017-03-14 12:40:00,32.87,32.89,32.79,32.84,65946.0,26.101,26.1168,26.0374,26.0771,65946.0
2017-03-14 12:50:00,32.85,32.87,32.82,32.83,63184.0,26.0851,26.101,26.0613,26.0692,63184.0
2017-03-14 13:00:00,32.83,32.83,32.68,32.7,61996.0,26.0692,26.0692,25.9501,25.966,61996.0
2017-03-14 13:10:00,32.71,32.76,32.6,32.64,112033.0,25.9739,26.0136,25.8866,25.9183,112033.0
2017-03-14 13:20:00,32.64,32.66,32.51,32.55,279328.0,25.9183,25.9342,25.8151,25.8469,279328.0
2017-03-14 13:30:00,32.55,32.59,32.45,32.46,142725.0,25.8469,25.8786,25.7675,25.7754,142725.0
2017-03-14 13:40:00,32.46,32.57,32.45,32.51,97645.0,25.7754,25.8627,25.7675,25.8151,97645.0
2017-03-14 13:50:00,32.51,32.56,32.47,32.48,95536.0,25.8151,25.8548,25.7833,25.7913,95536.0
2017-03-14 14:00:00,32.49,32.52,32.38,32.41,142929.0,25.7992,25.823,25.7119,25.7357,142929.0
2017-03-14 14:10:00,32.41,32.52,32.39,32.45,111247.0,25.7357,25.823,25.7198,25.7675,111247.0
2017-03-14 14:20:00,32.46,32.61,32.46,32.57,66055.0,25.7754,25.8945,25.7754,25.8627,66055.0
2017-03-14 14:30:00,32.55,32.59,32.45,32.45,69665.0,25.8469,25.8786,25.7675,25.7675,69665.0
2017-03-14 14:40:00,32.45,32.45,32.27,32.28,106210.0,25.7675,25.7675,25.6245,25.6325,106210.0
2017-03-14 14:50:00,32.28,32.4,32.28,32.37,170063.0,25.6325,25.7277,25.6325,25.7039,170063.0
2017-03-14 15:00:00,32.36,32.36,32.15,32.22,199551.0,25.696,25.696,25.5292,25.5848,199551.0
2017-03-14 15:10:00,32.21,32.35,32.2,32.33,87209.0,25.5769,25.688,25.5689,25.6722,87209.0
2017-03-14 15:20:00,32.33,32.36,32.26,32.34,128150.0,25.6722,25.696,25.6166,25.6801,128150.0
2017-03-14 15:30:00,32.34,32.45,32.31,32.38,220175.0,25.6801,25.7675,25.6563,25.7119,220175.0
2017-03-14 15:40:00,32.37,32.37,32.26,32.37,344104.0,25.7039,25.7039,25.6166,25.7039,344104.0
2017-03-14 15:50:00,32.37,32.41,32.32,32.38,435716.0,25.7039,25.7357,25.6642,25.7119,435716.0
2017-03-15 09:30:00,32.62,32.84,32.6,32.72,294857.0,25.9024,26.0771,25.8866,25.9819,294857.0
2017-03-15 09:40:00,32.71,32.75,32.56,32.62,163968.0,25.9739,26.0057,25.8548,25.9024,163968.0
2017-03-15 09:50:00,32.63,32.65,32.43,32.45,99901.0,25.9104,25.9263,25.7516,25.7675,99901.0
2017-03-15 10:00:00,32.46,32.47,32.25,32.35,119906.0,25.7754,25.7833,25.6086,25.688,119906.0
2017-03-15 10:10:00,32.35,32.48,32.3,32.45,79144.0,25.688,25.7913,25.6483,25.7675,79144.0
2017-03-15 10:20:00,32.45,32.63,32.45,32.58,95933.0,25.7675,25.9104,25.7675,25.8707,95933.0
2017-03-15 10:30:00,32.59,32.63,32.49,32.56,142815.0,25.8786,25.9104,25.7992,25.8548,142815.0
2017-03-15 10:40:00,32.56,32.59,32.53,32.57,98409.0,25.8548,25.8786,25.831,25.8627,98409.0
2017-03-15 10:50:00,32.57,32.57,32.48,32.54,109946.0,25.8627,25.8627,25.7913,25.8389,109946.0
2017-03-15 11:00:00,32.54,32.59,32.47,32.55,118046.0,25.8389,25.8786,25.7833,25.8469,118046.0
2017-03-15 11:10:00,32.55,32.66,32.54,32.63,115292.0,25.8469,25.9342,25.8389,25.9104,115292.0
2017-03-15 11:20:00,32.63,32.72,32.62,32.66,74540.0,25.9104,25.9819,25.9024,25.9342,74540.0
2017-03-15 11:30:00,32.66,32.75,32.64,32.7,95734.0,25.9342,26.0057,25.9183,25.966,95734.0
2017-03-15 11:40:00,32.71,32.77,32.68,32.73,126669.0,25.9739,26.0216,25.9501,25.9898,126669.0
2017-03-15 11:50:00,32.74,32.85,32.73,32.76,102397.0,25.9977,26.0851,25.9898,26.0136,102397.0
2017-03-15 12:00:00,32.76,32.77,32.69,32.71,68565.0,26.0136,26.0216,25.958,25.9739,68565.0
2017-03-15 12:10:00,32.7,32.85,32.67,32.84,95534.0,25.966,26.0851,25.9421,26.0771,95534.0
2017-03-15 12:20:00,32.83,32.88,32.8,32.84,83123.0,26.0692,26.1089,26.0454,26.0771,83123.0
2017-03-15 12:30:00,32.84,32.86,32.78,32.79,70305.0,26.0771,26.093,26.0295,26.0374,70305.0
2017-03-15 12:40:00,32.8,32.82,32.73,32.74,83199.0,26.0454,26.0613,25.9898,25.9977,83199.0
2017-03-15 12:50:00,32.75,32.8,32.7,32.77,42653.0,26.0057,26.0454,25.966,26.0216,42653.0
2017-03-15 13:00:00,32.77,32.8,32.76,32.79,65961.0,26.0216,26.0454,26.0136,26.0374,65961.0
2017-03-15 13:10:00,32.79,32.89,32.79,32.83,87156.0,26.0374,26.1168,26.0374,26.0692,87156.0
2017-03-15 13:20:00,32.83,32.86,32.79,32.86,56318.0,26.0692,26.093,26.0374,26.093,56318.0
2017-03-15 13:30:00,32.86,33.01,32.83,32.93,128048.0,26.093,26.2121,26.0692,26.1486,128048.0
2017-03-15 13:40:00,32.93,32.94,32.86,32.87,90835.0,26.1486,26.1565,26.093,26.101,90835.0
2017-03-15 13:50:00,32.86,32.91,32.75,32.8,132604.0,26.093,26.1327,26.0057,26.0454,132604.0
2017-03-15 14:00:00,32.79,33.6,32.77,33.41,366287.0,26.0374,26.6806,26.0216,26.5298,366287.0
2017-03-15 14:10:00,33.4,33.54,33.31,33.39,286120.0,26.5218,26.633,26.4504,26.5139,286120.0
2017-03-15 14:20:00,33.39,33.59,33.38,33.46,213407.0,26.5139,26.6727,26.5059,26.5695,213407.0
2017-03-15 14:30:00,33.46,33.59,33.38,33.59,283893.0,26.5695,26.6727,26.5059,26.6727,283893.0
2017-03-15 14:40:00,33.6,33.93,33.56,33.75,307185.0,26.6806,26.9427,26.6489,26.7997,307185.0
2017-03-15 14:50:00,33.75,34.0,33.74,33.91,224933.0,26.7997,26.9983,26.7918,26.9268,224933.0
2017-03-15 15:00:00,33.91,33.98,33.85,33.92,195230.0,26.9268,26.9824,26.8791,26.9347,195230.0
2017-03-15 15:10:00,33.92,33.95,33.83,33.94,153392.0,26.9347,26.9586,26.8633,26.9506,153392.0
2017-03-15 15:20:00,33.94,34.14,33.92,34.06,300363.0,26.9506,27.1094,26.9347,27.0459,300363.0
2017-03-15 15:30:00,34.06,34.22,34.02,34.16,375877.0,27.0459,27.173,27.0141,27.1253,375877.0
2017-03-15 15:40:00,34.17,34.21,34.06,34.08,342785.0,27.1332,27.165,27.0459,27.0618,342785.0
2017-03-15 15:50:00,34.08,34.13,34.05,34.12,836211.0,27.0618,27.1015,27.038,27.0935,836211.0
2017-03-16 09:30:00,34.24,34.49,33.52,33.65,640046.0,27.1888,27.3873,26.6171,26.7203,640046.0
2017-03-16 09:40:00,33.66,33.72,33.35,33.39,339182.0,26.7283,26.7759,26.4821,26.5139,339182.0
2017-03-16 09:50:00,33.4,33.49,33.25,33.4,388557.0,26.5218,26.5933,26.4027,26.5218,388557.0
2017-03-16 10:00:00,33.41,33.56,33.31,33.33,440243.0,26.5298,26.6489,26.4504,26.4662,440243.0
2017-03-16 10:10:00,33.33,33.48,33.28,33.31,267182.0,26.4662,26.5853,26.4265,26.4504,267182.0
2017-03-16 10:20:00,33.31,33.39,33.18,33.28,295108.0,26.4504,26.5139,26.3471,26.4265,295108.0
2017-03-16 10:30:00,33.28,33.34,33.21,33.3,174464.0,26.4265,26.4742,26.3709,26.4424,174464.0
2017-03-16 10:40:00,33.29,33.36,33.25,33.26,149896.0,26.4345,26.4901,26.4027,26.4106,149896.0
2017-03-16 10:50:00,33.26,33.27,33.16,33.21,162189.0,26.4106,26.4186,26.3312,26.3709,162189.0
2017-03-16 11:00:00,33.2,33.22,33.13,33.18,154956.0,26.363,26.3789,26.3074,26.3471,154956.0
2017-03-16 11:10:00,33.18,33.37,33.14,33.34,129479.0,26.3471,26.498,26.3154,26.4742,129479.0
2017-03-16 11:20:00,33.35,33.36,33.1,33.11,258824.0,26.4821,26.4901,26.2836,26.2915,258824.0
2017-03-16 11:30:00,33.11,33.15,33.01,33.04,106879.0,26.2915,26.3233,26.2121,26.236,106879.0
2017-03-16 11:40:00,33.04,33.08,32.97,32.98,128869.0,26.236,26.2677,26.1804,26.1883,128869.0
2017-03-16 11:50:00,32.97,33.13,32.96,33.09,190808.0,26.1804,26.3074,26.1724,26.2757,190808.0
2017-03-16 12:00:00,33.08,33.09,32.96,32.97,97775.0,26.2677,26.2757,26.1724,26.1804,97775.0
2017-03-16 12:10:00,32.96,33.03,32.92,33.02,87840.0,26.1724,26.228,26.1407,26.2201,87840.0
2017-03-16 12:20:00,33.02,33.09,32.97,33.08,126689.0,26.2201,26.2757,26.1804,26.2677,126689.0
2017-03-16 12:30:00,33.09,33.09,32.99,33.0,93592.0,26.2757,26.2757,26.1962,26.2042,93592.0
2017-03-16 12:40:00,33.0,33.01,32.93,32.98,168615.0,26.2042,26.2121,26.1486,26.1883,168615.0
2017-03-16 12:50:00,32.99,33.03,32.95,33.03,146442.0,26.1962,26.228,26.1645,26.228,146442.0
2017-03-16 13:00:00,33.02,33.03,32.89,32.89,100946.0,26.2201,26.228,26.1168,26.1168,100946.0
2017-03-16 13:10:00,32.9,32.99,32.89,32.95,77494.0,26.1248,26.1962,26.1168,26.1645,77494.0
2017-03-16 13:20:00,32.94,32.95,32.77,32.86,166594.0,26.1565,26.1645,26.0216,26.093,166594.0
2017-03-16 13:30:00,32.87,32.87,32.77,32.77,146469.0,26.101,26.101,26.0216,26.0216,146469.0
2017-03-16 13:40:00,32.77,32.82,32.77,32.81,106335.0,26.0216,26.0613,26.0216,26.0533,106335.0
2017-03-16 13:50:00,32.8,32.92,32.79,32.91,227903.0,26.0454,26.1407,26.0374,26.1327,227903.0
2017-03-16 14:00:00,32.91,32.96,32.86,32.91,261902.0,26.1327,26.1724,26.093,26.1327,261902.0
2017-03-16 14:10:00,32.92,32.93,32.86,32.88,116333.0,26.1407,26.1486,26.093,26.1089,116333.0
2017-03-16 14:20:00,32.88,32.92,32.87,32.87,108292.0,26.1089,26.1407,26.101,26.101,108292.0
2017-03-16 14:30:00,32.86,32.92,32.84,32.92,111505.0,26.093,26.1407,26.0771,26.1407,111505.0
2017-03-16 14:40:00,32.91,32.98,32.88,32.97,259213.0,26.1327,26.1883,26.1089,26.1804,259213.0
2017-03-16 14:50:00,32.96,33.01,32.92,32.96,125892.0,26.1724,26.2121,26.1407,26.1724,125892.0
2017-03-16 15:00:00,32.95,32.99,32.89,32.9,128477.0,26.1645,26.1962,26.1168,26.1248,128477.0
2017-03-16 15:10:00,32.9,32.94,32.88,32.89,90417.0,26.1248,26.1565,26.1089,26.1168,90417.0
2017-03-16 15:20:00,32.89,32.96,32.87,32.88,222160.0,26.1168,26.1724,26.101,26.1089,222160.0
2017-03-16 15:30:00,32.88,32.9,32.8,32.84,499839.0,26.1089,26.1248,26.0454,26.0771,499839.0
2017-03-16 15:40:00,32.85,32.85,32.69,32.8,598111.0,26.0851,26.0851,25.958,26.0454,598111.0
2017-03-16 15:50:00,32.79,32.86,32.78,32.81,619582.0,26.0374,26.093,26.0295,26.0533,619582.0
2017-03-17 09:30:00,32.99,33.3,32.9,33.27,726687.0,26.1962,26.4424,26.1248,26.4186,726687.0
2017-03-17 09:40:00,33.25,33.3,33.1,33.26,343437.0,26.4027,26.4424,26.2836,26.4106,343437.0
2017-03-17 09:50:00,33.26,33.49,33.23,33.48,307588.0,26.4106,26.5933,26.3868,26.5853,307588.0
2017-03-17 10:00:00,33.47,33.5,33.39,33.41,175689.0,26.5774,26.6012,26.5139,26.5298,175689.0
2017-03-17 10:10:00,33.42,33.49,33.39,33.4,169643.0,26.5377,26.5933,26.5139,26.5218,169643.0
2017-03-17 10:20:00,33.39,33.41,33.26,33.34,122648.0,26.5139,26.5298,26.4106,26.4742,122648.0
2017-03-17 10:30:00,33.34,33.39,33.21,33.24,136749.0,26.4742,26.5139,26.3709,26.3948,136749.0
2017-03-17 10:40:00,33.24,33.25,33.02,33.09,125754.0,26.3948,26.4027,26.2201,26.2757,125754.0
2017-03-17 10:50:00,33.08,33.09,32.93,33.0,175981.0,26.2677,26.2757,26.1486,26.2042,175981.0
2017-03-17 11:00:00,33.0,33.01,32.81,32.9,115559.0,26.2042,26.2121,26.0533,26.1248,115559.0
2017-03-17 11:10:00,32.89,33.06,32.86,33.05,209413.0,26.1168,26.2518,26.093,26.2439,209413.0
2017-03-17 11:20:00,33.05,33.11,32.98,32.99,153492.0,26.2439,26.2915,26.1883,26.1962,153492.0
2017-03-17 11:30:00,32.99,33.01,32.94,32.95,174774.0,26.1962,26.2121,26.1565,26.1645,174774.0
2017-03-17 11:40:00,32.95,33.01,32.93,32.94,128819.0,26.1645,26.2121,26.1486,26.1565,128819.0
2017-03-17 11:50:00,32.93,32.97,32.89,32.94,99131.0,26.1486,26.1804,26.1168,26.1565,99131.0
2017-03-17 12:00:00,32.93,32.97,32.91,32.95,91037.0,26.1486,26.1804,26.1327,26.1645,91037.0
2017-03-17 12:10:00,32.94,33.0,32.9,32.93,108878.0,26.1565,26.2042,26.1248,26.1486,108878.0
2017-03-17 12:20:00,32.93,32.96,32.86,32.93,56456.0,26.1486,26.1724,26.093,26.1486,56456.0
2017-03-17 12:30:00,32.93,32.96,32.89,32.93,57441.0,26.1486,26.1724,26.1168,26.1486,57441.0
2017-03-17 12:40:00,32.94,33.02,32.89,33.0,265666.0,26.1565,26.2201,26.1168,26.2042,265666.0
2017-03-17 12:50:00,33.0,33.04,32.98,32.99,71072.0,26.2042,26.236,26.1883,26.1962,71072.0
2017-03-17 13:00:00,32.99,33.02,32.96,32.96,49031.0,26.1962,26.2201,26.1724,26.1724,49031.0
2017-03-17 13:10:00,32.97,32.97,32.89,32.91,72763.0,26.1804,26.1804,26.1168,26.1327,72763.0
2017-03-17 13:20:00,32.9,33.02,32.89,32.98,417934.0,26.1248,26.2201,26.1168,26.1883,417934.0
2017-03-17 13:30:00,32.98,32.99,32.89,32.92,117651.0,26.1883,26.1962,26.1168,26.1407,117651.0
2017-03-17 13:40:00,32.92,32.92,32.89,32.9,112248.0,26.1407,26.1407,26.1168,26.1248,112248.0
2017-03-17 13:50:00,32.9,32.97,32.89,32.97,76487.0,26.1248,26.1804,26.1168,26.1804,76487.0
2017-03-17 14:00:00,32.97,32.97,32.89,32.89,119941.0,26.1804,26.1804,26.1168,26.1168,119941.0
2017-03-17 14:10:00,32.89,32.93,32.84,32.92,98097.0,26.1168,26.1486,26.0771,26.1407,98097.0
2017-03-17 14:20:00,32.91,32.92,32.88,32.91,91990.0,26.1327,26.1407,26.1089,26.1327,91990.0
2017-03-17 14:30:00,32.92,32.95,32.89,32.89,81383.0,26.1407,26.1645,26.1168,26.1168,81383.0
2017-03-17 14:40:00,32.89,32.89,32.84,32.84,118358.0,26.1168,26.1168,26.0771,26.0771,118358.0
2017-03-17 14:50:00,32.84,32.88,32.83,32.83,101468.0,26.0771,26.1089,26.0692,26.0692,101468.0
2017-03-17 15:00:00,32.84,32.84,32.78,32.83,115932.0,26.0771,26.0771,26.0295,26.0692,115932.0
2017-03-17 15:10:00,32.83,32.84,32.79,32.83,92035.0,26.0692,26.0771,26.0374,26.0692,92035.0
2017-03-17 15:20:00,32.83,32.9,32.83,32.86,130798.0,26.0692,26.1248,26.0692,26.093,130798.0
2017-03-17 15:30:00,32.86,32.87,32.82,32.83,231475.0,26.093,26.101,26.0613,26.0692,231475.0
2017-03-17 15:40:00,32.84,32.92,32.82,32.85,543734.0,26.0771,26.1407,26.0613,26.0851,543734.0
2017-03-17 15:50:00,32.85,32.88,32.79,32.81,882938.0,26.0851,26.1089,26.0374,26.0533,882938.0
2017-03-20 09:30:00,32.91,33.03,32.86,32.97,178589.0,26.1327,26.228,26.093,26.1804,178589.0
2017-03-20 09:40:00,32.99,33.09,32.97,33.04,197181.0,26.1962,26.2757,26.1804,26.236,197181.0
2017-03-20 09:50:00,33.05,33.06,32.94,33.05,101260.0,26.2439,26.2518,26.1565,26.2439,101260.0
2017-03-20 10:00:00,33.04,33.04,32.92,32.98,80423.0,26.236,26.236,26.1407,26.1883,80423.0
2017-03-20 10:10:00,32.98,33.02,32.91,32.95,67850.0,26.1883,26.2201,26.1327,26.1645,67850.0
2017-03-20 10:20:00,32.95,32.98,32.84,32.84,81106.0,26.1645,26.1883,26.0771,26.0771,81106.0
2017-03-20 10:30:00,32.85,32.87,32.73,32.79,88048.0,26.0851,26.101,25.9898,26.0374,88048.0
2017-03-20 10:40:00,32.8,32.94,32.78,32.93,134277.0,26.0454,26.1565,26.0295,26.1486,134277.0
2017-03-20 10:50:00,32.93,33.09,32.93,33.07,98945.0,26.1486,26.2757,26.1486,26.2598,98945.0
2017-03-20 11:00:00,33.08,33.11,33.04,33.08,62140.0,26.2677,26.2915,26.236,26.2677,62140.0
2017-03-20 11:10:00,33.07,33.08,32.9,32.9,95155.0,26.2598,26.2677,26.1248,26.1248,95155.0
2017-03-20 11:20:00,32.91,32.99,32.89,32.96,53343.0,26.1327,26.1962,26.1168,26.1724,53343.0
2017-03-20 11:30:00,32.95,33.03,32.93,33.0,68069.0,26.1645,26.228,26.1486,26.2042,68069.0
2017-03-20 11:40:00,33.0,33.09,33.0,33.06,72856.0,26.2042,26.2757,26.2042,26.2518,72856.0
2017-03-20 11:50:00,33.05,33.06,33.01,33.02,36614.0,26.2439,26.2518,26.2121,26.2201,36614.0
2017-03-20 12:00:00,33.01,33.1,33.0,33.07,44168.0,26.2121,26.2836,26.2042,26.2598,44168.0
2017-03-20 12:10:00,33.07,33.13,33.05,33.06,58469.0,26.2598,26.3074,26.2439,26.2518,58469.0
2017-03-20 12:20:00,33.05,33.07,33.01,33.04,100275.0,26.2439,26.2598,26.2121,26.236,100275.0
2017-03-20 12:30:00,33.02,33.03,32.97,33.0,38315.0,26.2201,26.228,26.1804,26.2042,38315.0
2017-03-20 12:40:00,33.0,33.03,32.96,32.96,39707.0,26.2042,26.228,26.1724,26.1724,39707.0
2017-03-20 12:50:00,32.97,33.0,32.95,32.99,25690.0,26.1804,26.2042,26.1645,26.1962,25690.0
2017-03-20 13:00:00,33.0,33.03,32.98,33.0,43858.0,26.2042,26.228,26.1883,26.2042,43858.0
2017-03-20 13:10:00,33.0,33.13,32.98,33.11,66688.0,26.2042,26.3074,26.1883,26.2915,66688.0
2017-03-20 13:20:00,33.12,33.21,33.11,33.18,68464.0,26.2995,26.3709,26.2915,26.3471,68464.0
2017-03-20 13:30:00,33.18,33.19,33.16,33.18,32524.0,26.3471,26.3551,26.3312,26.3471,32524.0
2017-03-20 13:40:00,33.18,33.18,33.14,33.18,100802.0,26.3471,26.3471,26.3154,26.3471,100802.0
2017-03-20 13:50:00,33.18,33.19,33.14,33.16,44140.0,26.3471,26.3551,26.3154,26.3312,44140.0
2017-03-20 14:00:00,33.16,33.18,33.11,33.18,54116.0,26.3312,26.3471,26.2915,26.3471,54116.0
2017-03-20 14:10:00,33.19,33.24,33.17,33.21,65842.0,26.3551,26.3948,26.3392,26.3709,65842.0
2017-03-20 14:20:00,33.21,33.23,33.18,33.18,75613.0,26.3709,26.3868,26.3471,26.3471,75613.0
2017-03-20 14:30:00,33.19,33.28,33.18,33.22,84499.0,26.3551,26.4265,26.3471,26.3789,84499.0
2017-03-20 14:40:00,33.21,33.26,33.21,33.26,62927.0,26.3709,26.4106,26.3709,26.4106,62927.0
2017-03-20 14:50:00,33.25,33.27,33.21,33.27,80696.0,26.4027,26.4186,26.3709,26.4186,80696.0
2017-03-20 15:00:00,33.27,33.36,33.25,33.32,163169.0,26.4186,26.4901,26.4027,26.4583,163169.0
2017-03-20 15:10:00,33.32,33.37,33.27,33.27,89929.0,26.4583,26.498,26.4186,26.4186,89929.0
2017-03-20 15:20:00,33.27,33.32,33.27,33.31,62345.0,26.4186,26.4583,26.4186,26.4504,62345.0
2017-03-20 15:30:00,33.3,33.39,33.29,33.39,92860.0,26.4424,26.5139,26.4345,26.5139,92860.0
2017-03-20 15:40:00,33.39,33.53,33.38,33.52,290175.0,26.5139,26.625,26.5059,26.6171,290175.0
2017-03-20 15:50:00,33.52,33.56,33.5,33.52,559839.0,26.6171,26.6489,26.6012,26.6171,559839.0
2017-03-21 09:30:00,33.59,33.96,33.52,33.89,301478.0,26.6727,26.9665,26.6171,26.9109,301478.0
2017-03-21 09:40:00,33.9,34.0,33.77,33.78,252006.0,26.9188,26.9983,26.8156,26.8236,252006.0
2017-03-21 09:50:00,33.77,33.93,33.74,33.83,116901.0,26.8156,26.9427,26.7918,26.8633,116901.0
2017-03-21 10:00:00,33.84,33.95,33.82,33.84,315114.0,26.8712,26.9586,26.8553,26.8712,315114.0
2017-03-21 10:10:00,33.84,33.91,33.79,33.89,118604.0,26.8712,26.9268,26.8315,26.9109,118604.0
2017-03-21 10:20:00,33.9,33.99,33.89,33.91,169620.0,26.9188,26.9903,26.9109,26.9268,169620.0
2017-03-21 10:30:00,33.91,33.93,33.85,33.9,104490.0,26.9268,26.9427,26.8791,26.9188,104490.0
2017-03-21 10:40:00,33.9,33.93,33.84,33.89,91728.0,26.9188,26.9427,26.8712,26.9109,91728.0
2017-03-21 10:50:00,33.9,33.95,33.84,33.89,130172.0,26.9188,26.9586,26.8712,26.9109,130172.0
2017-03-21 11:00:00,33.89,34.05,33.88,34.04,268291.0,26.9109,27.038,26.903,27.03,268291.0
2017-03-21 11:10:00,34.04,34.08,33.94,33.99,163375.0,27.03,27.0618,26.9506,26.9903,163375.0
2017-03-21 11:20:00,33.99,34.01,33.91,33.97,145284.0,26.9903,27.0062,26.9268,26.9744,145284.0
2017-03-21 11:30:00,33.97,33.98,33.76,33.88,316725.0,26.9744,26.9824,26.8077,26.903,316725.0
2017-03-21 11:40:00,33.88,33.95,33.81,33.94,225526.0,26.903,26.9586,26.8474,26.9506,225526.0
2017-03-21 11:50:00,33.94,34.08,33.88,34.02,166607.0,26.9506,27.0618,26.903,27.0141,166607.0
2017-03-21 12:00:00,34.02,34.06,33.98,33.98,120713.0,27.0141,27.0459,26.9824,26.9824,120713.0
2017-03-21 12:10:00,33.98,34.07,33.96,34.01,103747.0,26.9824,27.0538,26.9665,27.0062,103747.0
2017-03-21 12:20:00,34.01,34.09,34.01,34.07,97722.0,27.0062,27.0697,27.0062,27.0538,97722.0
2017-03-21 12:30:00,34.08,34.08,34.01,34.05,72427.0,27.0618,27.0618,27.0062,27.038,72427.0
2017-03-21 12:40:00,34.04,34.08,33.97,34.04,122464.0,27.03,27.0618,26.9744,27.03,122464.0
2017-03-21 12:50:00,34.04,34.14,34.04,34.05,78394.0,27.03,27.1094,27.03,27.038,78394.0
2017-03-21 13:00:00,34.05,34.15,34.05,34.15,79338.0,27.038,27.1174,27.038,27.1174,79338.0
2017-03-21 13:10:00,34.14,34.22,34.13,34.2,149274.0,27.1094,27.173,27.1015,27.1571,149274.0
2017-03-21 13:20:00,34.19,34.2,34.07,34.1,238664.0,27.1491,27.1571,27.0538,27.0777,238664.0
2017-03-21 13:30:00,34.11,34.14,34.07,34.13,97527.0,27.0856,27.1094,27.0538,27.1015,97527.0
2017-03-21 13:40:00,34.14,34.22,34.11,34.18,147950.0,27.1094,27.173,27.0856,27.1412,147950.0
2017-03-21 13:50:00,34.18,34.28,34.17,34.23,205400.0,27.1412,27.2206,27.1332,27.1809,205400.0
2017-03-21 14:00:00,34.22,34.24,34.18,34.22,101557.0,27.173,27.1888,27.1412,27.173,101557.0
2017-03-21 14:10:00,34.21,34.22,34.16,34.21,72347.0,27.165,27.173,27.1253,27.165,72347.0
2017-03-21 14:20:00,34.21,34.24,34.19,34.21,98130.0,27.165,27.1888,27.1491,27.165,98130.0
2017-03-21 14:30:00,34.2,34.26,34.2,34.23,110013.0,27.1571,27.2047,27.1571,27.1809,110013.0
2017-03-21 14:40:00,34.23,34.3,34.23,34.28,157475.0,27.1809,27.2365,27.1809,27.2206,157475.0
2017-03-21 14:50:00,34.28,34.31,34.26,34.3,135260.0,27.2206,27.2444,27.2047,27.2365,135260.0
2017-03-21 15:00:00,34.31,34.35,34.26,34.33,165305.0,27.2444,27.2762,27.2047,27.2603,165305.0
2017-03-21 15:10:00,34.32,34.33,34.27,34.27,170934.0,27.2524,27.2603,27.2127,27.2127,170934.0
2017-03-21 15:20:00,34.27,34.28,34.16,34.24,169930.0,27.2127,27.2206,27.1253,27.1888,169930.0
2017-03-21 15:30:00,34.24,34.25,34.07,34.08,241465.0,27.1888,27.1968,27.0538,27.0618,241465.0
2017-03-21 15:40:00,34.08,34.13,34.06,34.11,266298.0,27.0618,27.1015,27.0459,27.0856,266298.0
2017-03-21 15:50:00,34.11,34.12,34.01,34.02,698639.0,27.0856,27.0935,27.0062,27.0141,698639.0
2017-03-22 09:30:00,34.3,34.56,34.23,34.38,239719.0,27.2365,27.4429,27.1809,27.3,239719.0
2017-03-22 09:40:00,34.4,34.43,34.1,34.1,196396.0,27.3159,27.3397,27.0777,27.0777,196396.0
2017-03-22 09:50:00,34.1,34.25,34.07,34.24,116082.0,27.0777,27.1968,27.0538,27.1888,116082.0
2017-03-22 10:00:00,34.23,34.41,34.17,34.37,150922.0,27.1809,27.3238,27.1332,27.2921,150922.0
2017-03-22 10:10:00,34.36,34.42,34.27,34.27,114768.0,27.2841,27.3318,27.2127,27.2127,114768.0
2017-03-22 10:20:00,34.28,34.3,34.22,34.24,108745.0,27.2206,27.2365,27.173,27.1888,108745.0
2017-03-22 10:30:00,34.25,34.26,34.03,34.07,176115.0,27.1968,27.2047,27.0221,27.0538,176115.0
2017-03-22 10:40:00,34.07,34.11,33.93,33.95,297647.0,27.0538,27.0856,26.9427,26.9586,297647.0
2017-03-22 10:50:00,33.95,33.98,33.88,33.94,128817.0,26.9586,26.9824,26.903,26.9506,128817.0
2017-03-22 11:00:00,33.94,33.97,33.77,33.82,91900.0,26.9506,26.9744,26.8156,26.8553,91900.0
2017-03-22 11:10:00,33.82,33.96,33.81,33.87,158257.0,26.8553,26.9665,26.8474,26.895,158257.0
2017-03-22 11:20:00,33.86,33.87,33.63,33.66,160359.0,26.8871,26.895,26.7045,26.7283,160359.0
2017-03-22 11:30:00,33.67,33.88,33.66,33.83,119952.0,26.7362,26.903,26.7283,26.8633,119952.0
2017-03-22 11:40:00,33.83,33.9,33.82,33.88,97159.0,26.8633,26.9188,26.8553,26.903,97159.0
2017-03-22 11:50:00,33.89,33.92,33.83,33.88,98883.0,26.9109,26.9347,26.8633,26.903,98883.0
2017-03-22 12:00:00,33.88,33.88,33.82,33.87,88546.0,26.903,26.903,26.8553,26.895,88546.0
2017-03-22 12:10:00,33.87,33.94,33.83,33.93,77113.0,26.895,26.9506,26.8633,26.9427,77113.0
2017-03-22 12:20:00,33.93,33.96,33.88,33.95,63534.0,26.9427,26.9665,26.903,26.9586,63534.0
2017-03-22 12:30:00,33.94,34.01,33.9,33.91,81817.0,26.9506,27.0062,26.9188,26.9268,81817.0
2017-03-22 12:40:00,33.91,33.93,33.86,33.88,52627.0,26.9268,26.9427,26.8871,26.903,52627.0
2017-03-22 12:50:00,33.88,33.88,33.8,33.8,65269.0,26.903,26.903,26.8394,26.8394,65269.0
2017-03-22 13:00:00,33.8,33.92,33.79,33.88,98285.0,26.8394,26.9347,26.8315,26.903,98285.0
2017-03-22 13:10:00,33.88,33.95,33.85,33.91,73637.0,26.903,26.9586,26.8791,26.9268,73637.0
2017-03-22 13:20:00,33.92,33.96,33.88,33.96,135087.0,26.9347,26.9665,26.903,26.9665,135087.0
2017-03-22 13:30:00,33.95,34.05,33.92,34.04,62195.0,26.9586,27.038,26.9347,27.03,62195.0
2017-03-22 13:40:00,34.03,34.08,34.02,34.06,56782.0,27.0221,27.0618,27.0141,27.0459,56782.0
2017-03-22 13:50:00,34.07,34.07,33.99,33.99,40084.0,27.0538,27.0538,26.9903,26.9903,40084.0
2017-03-22 14:00:00,33.99,34.01,33.97,34.01,65417.0,26.9903,27.0062,26.9744,27.0062,65417.0
2017-03-22 14:10:00,34.01,34.02,33.88,33.89,64889.0,27.0062,27.0141,26.903,26.9109,64889.0
2017-03-22 14:20:00,33.89,33.98,33.87,33.91,66711.0,26.9109,26.9824,26.895,26.9268,66711.0
2017-03-22 14:30:00,33.91,33.95,33.89,33.91,73551.0,26.9268,26.9586,26.9109,26.9268,73551.0
2017-03-22 14:40:00,33.91,33.92,33.86,33.88,78752.0,26.9268,26.9347,26.8871,26.903,78752.0
2017-03-22 14:50:00,33.88,33.88,33.76,33.8,93982.0,26.903,26.903,26.8077,26.8394,93982.0
2017-03-22 15:00:00,33.8,33.8,33.72,33.75,91454.0,26.8394,26.8394,26.7759,26.7997,91454.0
2017-03-22 15:10:00,33.75,33.82,33.75,33.79,82446.0,26.7997,26.8553,26.7997,26.8315,82446.0
2017-03-22 15:20:00,33.8,33.82,33.78,33.82,95450.0,26.8394,26.8553,26.8236,26.8553,95450.0
2017-03-22 15:30:00,33.81,33.85,33.77,33.77,146098.0,26.8474,26.8791,26.8156,26.8156,146098.0
2017-03-22 15:40:00,33.77,33.85,33.76,33.84,364950.0,26.8156,26.8791,26.8077,26.8712,364950.0
2017-03-22 15:50:00,33.84,33.92,33.82,33.84,421109.0,26.8712,26.9347,26.8553,26.8712,421109.0
2017-03-23 09:30:00,33.94,34.17,33.9,33.95,210884.0,26.9506,27.1332,26.9188,26.9586,210884.0
2017-03-23 09:40:00,33.96,34.11,33.89,33.89,186495.0,26.9665,27.0856,26.9109,26.9109,186495.0
2017-03-23 09:50:00,33.9,33.91,33.57,33.58,159144.0,26.9188,26.9268,26.6568,26.6647,159144.0
2017-03-23 10:00:00,33.58,33.65,33.33,33.44,283667.0,26.6647,26.7203,26.4662,26.5536,283667.0
2017-03-23 10:10:00,33.44,33.53,33.39,33.44,257254.0,26.5536,26.625,26.5139,26.5536,257254.0
2017-03-23 10:20:00,33.43,33.45,33.26,33.3,253163.0,26.5456,26.5615,26.4106,26.4424,253163.0
2017-03-23 10:30:00,33.3,33.44,33.25,33.31,134971.0,26.4424,26.5536,26.4027,26.4504,134971.0
2017-03-23 10:40:00,33.31,33.35,33.23,33.31,108869.0,26.4504,26.4821,26.3868,26.4504,108869.0
2017-03-23 10:50:00,33.31,33.38,33.3,33.36,75608.0,26.4504,26.5059,26.4424,26.4901,75608.0
2017-03-23 11:00:00,33.36,33.44,33.34,33.41,95264.0,26.4901,26.5536,26.4742,26.5298,95264.0
2017-03-23 11:10:00,33.42,33.43,33.24,33.24,139192.0,26.5377,26.5456,26.3948,26.3948,139192.0
2017-03-23 11:20:00,33.24,33.27,33.04,33.06,386612.0,26.3948,26.4186,26.236,26.2518,386612.0
2017-03-23 11:30:00,33.05,33.14,33.02,33.09,217812.0,26.2439,26.3154,26.2201,26.2757,217812.0
2017-03-23 11:40:00,33.11,33.28,33.1,33.23,114914.0,26.2915,26.4265,26.2836,26.3868,114914.0
2017-03-23 11:50:00,33.23,33.33,33.2,33.32,79773.0,26.3868,26.4662,26.363,26.4583,79773.0
2017-03-23 12:00:00,33.31,33.33,33.2,33.32,103795.0,26.4504,26.4662,26.363,26.4583,103795.0
2017-03-23 12:10:00,33.33,33.33,33.23,33.26,57798.0,26.4662,26.4662,26.3868,26.4106,57798.0
2017-03-23 12:20:00,33.26,33.3,33.2,33.26,78964.0,26.4106,26.4424,26.363,26.4106,78964.0
2017-03-23 12:30:00,33.25,33.33,33.24,33.32,70552.0,26.4027,26.4662,26.3948,26.4583,70552.0
2017-03-23 12:40:00,33.32,33.4,33.29,33.3,75473.0,26.4583,26.5218,26.4345,26.4424,75473.0
2017-03-23 12:50:00,33.31,33.4,33.27,33.39,75933.0,26.4504,26.5218,26.4186,26.5139,75933.0
2017-03-23 13:00:00,33.38,33.48,33.37,33.46,129796.0,26.5059,26.5853,26.498,26.5695,129796.0
2017-03-23 13:10:00,33.46,33.57,33.42,33.56,156277.0,26.5695,26.6568,26.5377,26.6489,156277.0
2017-03-23 13:20:00,33.56,33.62,33.52,33.56,81775.0,26.6489,26.6965,26.6171,26.6489,81775.0
2017-03-23 13:30:00,33.56,33.59,33.48,33.49,78546.0,26.6489,26.6727,26.5853,26.5933,78546.0
2017-03-23 13:40:00,33.5,33.58,33.47,33.53,64424.0,26.6012,26.6647,26.5774,26.625,64424.0
2017-03-23 13:50:00,33.52,33.64,33.48,33.64,74994.0,26.6171,26.7124,26.5853,26.7124,74994.0
2017-03-23 14:00:00,33.64,33.69,33.58,33.6,96096.0,26.7124,26.7521,26.6647,26.6806,96096.0
2017-03-23 14:10:00,33.6,33.61,33.5,33.53,78696.0,26.6806,26.6886,26.6012,26.625,78696.0
2017-03-23 14:20:00,33.54,33.55,33.42,33.45,65928.0,26.633,26.6409,26.5377,26.5615,65928.0
2017-03-23 14:30:00,33.44,33.48,33.41,33.45,58585.0,26.5536,26.5853,26.5298,26.5615,58585.0
2017-03-23 14:40:00,33.45,33.53,33.43,33.51,57645.0,26.5615,26.625,26.5456,26.6092,57645.0
2017-03-23 14:50:00,33.52,33.59,33.49,33.5,50542.0,26.6171,26.6727,26.5933,26.6012,50542.0
2017-03-23 15:00:00,33.49,33.63,33.49,33.61,67339.0,26.5933,26.7045,26.5933,26.6886,67339.0
2017-03-23 15:10:00,33.61,33.61,33.54,33.61,90105.0,26.6886,26.6886,26.633,26.6886,90105.0
2017-03-23 15:20:00,33.61,33.63,33.52,33.55,81763.0,26.6886,26.7045,26.6171,26.6409,81763.0
2017-03-23 15:30:00,33.55,33.56,33.5,33.54,97125.0,26.6409,26.6489,26.6012,26.633,97125.0
2017-03-23 15:40:00,33.53,33.6,33.51,33.59,194746.0,26.625,26.6806,26.6092,26.6727,194746.0
2017-03-23 15:50:00,33.59,33.61,33.51,33.6,506132.0,26.6727,26.6886,26.6092,26.6806,506132.0
2017-03-24 09:30:00,33.49,33.51,33.32,33.38,89169.0,26.5933,26.6092,26.4583,26.5059,89169.0
2017-03-24 09:40:00,33.4,33.5,33.28,33.45,78301.0,26.5218,26.6012,26.4265,26.5615,78301.0
2017-03-24 09:50:00,33.45,33.65,33.44,33.55,120176.0,26.5615,26.7203,26.5536,26.6409,120176.0
2017-03-24 10:00:00,33.55,33.66,33.54,33.6,59411.0,26.6409,26.7283,26.633,26.6806,59411.0
2017-03-24 10:10:00,33.58,33.77,33.58,33.66,92739.0,26.6647,26.8156,26.6647,26.7283,92739.0
2017-03-24 10:20:00,33.66,33.71,33.6,33.62,118608.0,26.7283,26.768,26.6806,26.6965,118608.0
2017-03-24 10:30:00,33.64,33.69,33.55,33.59,70359.0,26.7124,26.7521,26.6409,26.6727,70359.0
2017-03-24 10:40:00,33.6,33.68,33.58,33.67,82031.0,26.6806,26.7442,26.6647,26.7362,82031.0
2017-03-24 10:50:00,33.67,33.71,33.61,33.62,65978.0,26.7362,26.768,26.6886,26.6965,65978.0
2017-03-24 11:00:00,33.63,33.65,33.57,33.64,64759.0,26.7045,26.7203,26.6568,26.7124,64759.0
2017-03-24 11:10:00,33.64,33.71,33.58,33.71,50680.0,26.7124,26.768,26.6647,26.768,50680.0
2017-03-24 11:20:00,33.7,33.73,33.66,33.67,52010.0,26.76,26.7839,26.7283,26.7362,52010.0
2017-03-24 11:30:00,33.67,33.72,33.65,33.65,43776.0,26.7362,26.7759,26.7203,26.7203,43776.0
2017-03-24 11:40:00,33.65,33.7,33.65,33.69,26794.0,26.7203,26.76,26.7203,26.7521,26794.0
2017-03-24 11:50:00,33.69,33.69,33.64,33.65,32241.0,26.7521,26.7521,26.7124,26.7203,32241.0
2017-03-24 12:00:00,33.65,33.75,33.65,33.75,70660.0,26.7203,26.7997,26.7203,26.7997,70660.0
2017-03-24 12:10:00,33.75,33.78,33.72,33.76,71368.0,26.7997,26.8236,26.7759,26.8077,71368.0
2017-03-24 12:20:00,33.76,33.78,33.73,33.74,85498.0,26.8077,26.8236,26.7839,26.7918,85498.0
2017-03-24 12:30:00,33.74,33.74,33.63,33.65,26904.0,26.7918,26.7918,26.7045,26.7203,26904.0
2017-03-24 12:40:00,33.65,33.66,33.58,33.58,46979.0,26.7203,26.7283,26.6647,26.6647,46979.0
2017-03-24 12:50:00,33.58,33.63,33.55,33.58,34013.0,26.6647,26.7045,26.6409,26.6647,34013.0
2017-03-24 13:00:00,33.59,33.62,33.56,33.57,42061.0,26.6727,26.6965,26.6489,26.6568,42061.0
2017-03-24 13:10:00,33.56,33.61,33.52,33.55,42823.0,26.6489,26.6886,26.6171,26.6409,42823.0
2017-03-24 13:20:00,33.56,33.61,33.55,33.56,28943.0,26.6489,26.6886,26.6409,26.6489,28943.0
2017-03-24 13:30:00,33.57,33.57,33.49,33.5,21834.0,26.6568,26.6568,26.5933,26.6012,21834.0
2017-03-24 13:40:00,33.5,33.51,33.43,33.49,35573.0,26.6012,26.6092,26.5456,26.5933,35573.0
2017-03-24 13:50:00,33.5,33.51,33.47,33.49,27263.0,26.6012,26.6092,26.5774,26.5933,27263.0
2017-03-24 14:00:00,33.49,33.51,33.43,33.44,47734.0,26.5933,26.6092,26.5456,26.5536,47734.0
2017-03-24 14:10:00,33.43,33.48,33.43,33.46,32771.0,26.5456,26.5853,26.5456,26.5695,32771.0
2017-03-24 14:20:00,33.46,33.5,33.44,33.49,31610.0,26.5695,26.6012,26.5536,26.5933,31610.0
2017-03-24 14:30:00,33.48,33.53,33.48,33.51,41743.0,26.5853,26.625,26.5853,26.6092,41743.0
2017-03-24 14:40:00,33.52,33.52,33.46,33.51,36357.0,26.6171,26.6171,26.5695,26.6092,36357.0
2017-03-24 14:50:00,33.51,33.55,33.5,33.53,105697.0,26.6092,26.6409,26.6012,26.625,105697.0
2017-03-24 15:00:00,33.53,33.55,33.5,33.54,121879.0,26.625,26.6409,26.6012,26.633,121879.0
2017-03-24 15:10:00,33.53,33.67,33.52,33.66,165661.0,26.625,26.7362,26.6171,26.7283,165661.0
2017-03-24 15:20:00,33.67,33.7,33.61,33.62,109098.0,26.7362,26.76,26.6886,26.6965,109098.0
2017-03-24 15:30:00,33.61,33.64,33.49,33.56,194191.0,26.6886,26.7124,26.5933,26.6489,194191.0
2017-03-24 15:40:00,33.55,33.6,33.47,33.54,295372.0,26.6409,26.6806,26.5774,26.633,295372.0
2017-03-24 15:50:00,33.53,33.55,33.47,33.48,345930.0,26.625,26.6409,26.5774,26.5853,345930.0
2017-03-27 09:30:00,34.05,34.27,34.04,34.17,364559.0,27.038,27.2127,27.03,27.1332,364559.0
2017-03-27 09:40:00,34.16,34.26,33.9,33.92,233309.0,27.1253,27.2047,26.9188,26.9347,233309.0
2017-03-27 09:50:00,33.93,34.14,33.85,34.06,274022.0,26.9427,27.1094,26.8791,27.0459,274022.0
2017-03-27 10:00:00,34.06,34.08,33.93,33.94,163051.0,27.0459,27.0618,26.9427,26.9506,163051.0
2017-03-27 10:10:00,33.94,33.94,33.74,33.84,132069.0,26.9506,26.9506,26.7918,26.8712,132069.0
2017-03-27 10:20:00,33.84,33.94,33.84,33.88,69191.0,26.8712,26.9506,26.8712,26.903,69191.0
2017-03-27 10:30:00,33.89,34.01,33.89,34.0,62750.0,26.9109,27.0062,26.9109,26.9983,62750.0
2017-03-27 10:40:00,34.0,34.06,33.98,34.05,87856.0,26.9983,27.0459,26.9824,27.038,87856.0
2017-03-27 10:50:00,34.04,34.1,34.0,34.04,77107.0,27.03,27.0777,26.9983,27.03,77107.0
2017-03-27 11:00:00,34.04,34.17,34.03,34.14,115085.0,27.03,27.1332,27.0221,27.1094,115085.0
2017-03-27 11:10:00,34.14,34.18,34.06,34.09,70077.0,27.1094,27.1412,27.0459,27.0697,70077.0
2017-03-27 11:20:00,34.09,34.14,33.99,33.99,85573.0,27.0697,27.1094,26.9903,26.9903,85573.0
2017-03-27 11:30:00,34.0,34.08,33.97,34.02,89481.0,26.9983,27.0618,26.9744,27.0141,89481.0
2017-03-27 11:40:00,34.02,34.12,34.0,34.05,65543.0,27.0141,27.0935,26.9983,27.038,65543.0
2017-03-27 11:50:00,34.04,34.08,33.98,33.98,87152.0,27.03,27.0618,26.9824,26.9824,87152.0
2017-03-27 12:00:00,33.97,34.02,33.88,33.91,79734.0,26.9744,27.0141,26.903,26.9268,79734.0
2017-03-27 12:10:00,33.91,33.92,33.84,33.9,55959.0,26.9268,26.9347,26.8712,26.9188,55959.0
2017-03-27 12:20:00,33.89,33.97,33.89,33.97,33027.0,26.9109,26.9744,26.9109,26.9744,33027.0
2017-03-27 12:30:00,33.95,34.02,33.94,34.02,49785.0,26.9586,27.0141,26.9506,27.0141,49785.0
2017-03-27 12:40:00,34.02,34.04,34.01,34.02,17862.0,27.0141,27.03,27.0062,27.0141,17862.0
2017-03-27 12:50:00,34.01,34.03,33.93,33.95,34284.0,27.0062,27.0221,26.9427,26.9586,34284.0
2017-03-27 13:00:00,33.94,33.96,33.83,33.84,56442.0,26.9506,26.9665,26.8633,26.8712,56442.0
2017-03-27 13:10:00,33.84,33.88,33.84,33.86,36262.0,26.8712,26.903,26.8712,26.8871,36262.0
2017-03-27 13:20:00,33.86,33.89,33.77,33.87,78934.0,26.8871,26.9109,26.8156,26.895,78934.0
2017-03-27 13:30:00,33.87,33.89,33.85,33.89,35248.0,26.895,26.9109,26.8791,26.9109,35248.0
2017-03-27 13:40:00,33.89,33.94,33.87,33.94,30640.0,26.9109,26.9506,26.895,26.9506,30640.0
2017-03-27 13:50:00,33.93,33.94,33.87,33.9,24928.0,26.9427,26.9506,26.895,26.9188,24928.0
2017-03-27 14:00:00,33.91,33.93,33.87,33.88,60896.0,26.9268,26.9427,26.895,26.903,60896.0
2017-03-27 14:10:00,33.88,33.98,33.88,33.98,43821.0,26.903,26.9824,26.903,26.9824,43821.0
2017-03-27 14:20:00,33.98,33.99,33.91,33.92,41780.0,26.9824,26.9903,26.9268,26.9347,41780.0
2017-03-27 14:30:00,33.92,33.99,33.91,33.98,43828.0,26.9347,26.9903,26.9268,26.9824,43828.0
2017-03-27 14:40:00,33.98,34.0,33.94,34.0,39264.0,26.9824,26.9983,26.9506,26.9983,39264.0
2017-03-27 14:50:00,34.0,34.1,33.99,34.05,65015.0,26.9983,27.0777,26.9903,27.038,65015.0
2017-03-27 15:00:00,34.06,34.11,34.05,34.07,41938.0,27.0459,27.0856,27.038,27.0538,41938.0
2017-03-27 15:10:00,34.07,34.07,33.97,33.98,70505.0,27.0538,27.0538,26.9744,26.9824,70505.0
2017-03-27 15:20:00,33.98,33.99,33.86,33.89,118843.0,26.9824,26.9903,26.8871,26.9109,118843.0
2017-03-27 15:30:00,33.89,33.89,33.83,33.83,137249.0,26.9109,26.9109,26.8633,26.8633,137249.0
2017-03-27 15:40:00,33.84,33.88,33.8,33.83,215372.0,26.8712,26.903,26.8394,26.8633,215372.0
2017-03-27 15:50:00,33.83,33.91,33.8,33.9,665952.0,26.8633,26.9268,26.8394,26.9188,665952.0
2017-03-28 09:30:00,34.0,34.15,33.92,34.08,201601.0,26.9983,27.1174,26.9347,27.0618,201601.0
2017-03-28 09:40:00,34.08,34.18,34.01,34.16,192857.0,27.0618,27.1412,27.0062,27.1253,192857.0
2017-03-28 09:50:00,34.16,34.21,33.98,34.0,133815.0,27.1253,27.165,26.9824,26.9983,133815.0
2017-03-28 10:00:00,33.99,34.0,33.44,33.45,310926.0,26.9903,26.9983,26.5536,26.5615,310926.0
2017-03-28 10:10:00,33.45,33.47,33.13,33.16,559462.0,26.5615,26.5774,26.3074,26.3312,559462.0
2017-03-28 10:20:00,33.16,33.4,33.16,33.22,318009.0,26.3312,26.5218,26.3312,26.3789,318009.0
2017-03-28 10:30:00,33.22,33.38,33.21,33.37,161459.0,26.3789,26.5059,26.3709,26.498,161459.0
2017-03-28 10:40:00,33.36,33.37,33.21,33.33,93918.0,26.4901,26.498,26.3709,26.4662,93918.0
2017-03-28 10:50:00,33.32,33.39,33.27,33.31,170198.0,26.4583,26.5139,26.4186,26.4504,170198.0
2017-03-28 11:00:00,33.3,33.31,33.19,33.3,160805.0,26.4424,26.4504,26.3551,26.4424,160805.0
2017-03-28 11:10:00,33.3,33.3,33.14,33.16,179328.0,26.4424,26.4424,26.3154,26.3312,179328.0
2017-03-28 11:20:00,33.17,33.21,33.13,33.16,161487.0,26.3392,26.3709,26.3074,26.3312,161487.0
2017-03-28 11:30:00,33.16,33.17,32.88,32.89,331530.0,26.3312,26.3392,26.1089,26.1168,331530.0
2017-03-28 11:40:00,32.89,33.02,32.86,33.01,148676.0,26.1168,26.2201,26.093,26.2121,148676.0
2017-03-28 11:50:00,33.02,33.02,32.81,32.84,174089.0,26.2201,26.2201,26.0533,26.0771,174089.0
2017-03-28 12:00:00,32.84,32.96,32.81,32.93,75634.0,26.0771,26.1724,26.0533,26.1486,75634.0
2017-03-28 12:10:00,32.93,32.93,32.81,32.82,97642.0,26.1486,26.1486,26.0533,26.0613,97642.0
2017-03-28 12:20:00,32.83,32.91,32.78,32.83,101690.0,26.0692,26.1327,26.0295,26.0692,101690.0
2017-03-28 12:30:00,32.84,32.93,32.8,32.9,146636.0,26.0771,26.1486,26.0454,26.1248,146636.0
2017-03-28 12:40:00,32.91,32.95,32.88,32.91,55578.0,26.1327,26.1645,26.1089,26.1327,55578.0
2017-03-28 12:50:00,32.91,32.92,32.83,32.86,86933.0,26.1327,26.1407,26.0692,26.093,86933.0
2017-03-28 13:00:00,32.87,32.92,32.83,32.91,53479.0,26.101,26.1407,26.0692,26.1327,53479.0
2017-03-28 13:10:00,32.91,32.96,32.91,32.96,51856.0,26.1327,26.1724,26.1327,26.1724,51856.0
2017-03-28 13:20:00,32.95,33.02,32.94,32.96,64750.0,26.1645,26.2201,26.1565,26.1724,64750.0
2017-03-28 13:30:00,32.95,32.98,32.94,32.96,61865.0,26.1645,26.1883,26.1565,26.1724,61865.0
2017-03-28 13:40:00,32.95,32.97,32.81,32.83,97918.0,26.1645,26.1804,26.0533,26.0692,97918.0
2017-03-28 13:50:00,32.83,32.87,32.78,32.82,98429.0,26.0692,26.101,26.0295,26.0613,98429.0
2017-03-28 14:00:00,32.82,32.82,32.66,32.68,168679.0,26.0613,26.0613,25.9342,25.9501,168679.0
2017-03-28 14:10:00,32.67,32.8,32.64,32.77,101064.0,25.9421,26.0454,25.9183,26.0216,101064.0
2017-03-28 14:20:00,32.76,32.78,32.72,32.74,84897.0,26.0136,26.0295,25.9819,25.9977,84897.0
2017-03-28 14:30:00,32.75,32.89,32.74,32.89,97526.0,26.0057,26.1168,25.9977,26.1168,97526.0
2017-03-28 14:40:00,32.89,32.91,32.76,32.76,112700.0,26.1168,26.1327,26.0136,26.0136,112700.0
2017-03-28 14:50:00,32.77,32.84,32.69,32.83,138623.0,26.0216,26.0771,25.958,26.0692,138623.0
2017-03-28 15:00:00,32.83,32.91,32.78,32.91,114531.0,26.0692,26.1327,26.0295,26.1327,114531.0
2017-03-28 15:10:00,32.91,32.95,32.88,32.92,127142.0,26.1327,26.1645,26.1089,26.1407,127142.0
2017-03-28 15:20:00,32.92,32.94,32.83,32.87,146673.0,26.1407,26.1565,26.0692,26.101,146673.0
2017-03-28 15:30:00,32.87,33.03,32.86,33.02,238501.0,26.101,26.228,26.093,26.2201,238501.0
2017-03-28 15:40:00,33.02,33.05,32.94,33.01,271219.0,26.2201,26.2439,26.1565,26.2121,271219.0
2017-03-28 15:50:00,33.0,33.01,32.93,32.99,594030.0,26.2042,26.2121,26.1486,26.1962,594030.0
2017-03-29 09:30:00,32.9,32.96,32.82,32.9,140648.0,26.1248,26.1724,26.0613,26.1248,140648.0
2017-03-29 09:40:00,32.89,32.99,32.81,32.81,120622.0,26.1168,26.1962,26.0533,26.0533,120622.0
2017-03-29 09:50:00,32.8,33.07,32.8,33.06,115220.0,26.0454,26.2598,26.0454,26.2518,115220.0
2017-03-29 10:00:00,33.07,33.09,32.94,33.03,87334.0,26.2598,26.2757,26.1565,26.228,87334.0
2017-03-29 10:10:00,33.03,33.07,32.93,33.03,65760.0,26.228,26.2598,26.1486,26.228,65760.0
2017-03-29 10:20:00,33.03,33.09,33.02,33.02,40978.0,26.228,26.2757,26.2201,26.2201,40978.0
2017-03-29 10:30:00,33.01,33.25,33.01,33.17,102672.0,26.2121,26.4027,26.2121,26.3392,102672.0
2017-03-29 10:40:00,33.16,33.2,33.09,33.13,66057.0,26.3312,26.363,26.2757,26.3074,66057.0
2017-03-29 10:50:00,33.13,33.18,33.08,33.17,89757.0,26.3074,26.3471,26.2677,26.3392,89757.0
2017-03-29 11:00:00,33.17,33.24,33.15,33.16,53375.0,26.3392,26.3948,26.3233,26.3312,53375.0
2017-03-29 11:10:00,33.16,33.22,33.13,33.19,31685.0,26.3312,26.3789,26.3074,26.3551,31685.0
2017-03-29 11:20:00,33.18,33.23,33.16,33.22,93016.0,26.3471,26.3868,26.3312,26.3789,93016.0
2017-03-29 11:30:00,33.21,33.22,33.11,33.14,45557.0,26.3709,26.3789,26.2915,26.3154,45557.0
2017-03-29 11:40:00,33.13,33.15,33.09,33.09,40307.0,26.3074,26.3233,26.2757,26.2757,40307.0
2017-03-29 11:50:00,33.1,33.13,33.08,33.11,45890.0,26.2836,26.3074,26.2677,26.2915,45890.0
2017-03-29 12:00:00,33.12,33.16,33.08,33.15,77074.0,26.2995,26.3312,26.2677,26.3233,77074.0
2017-03-29 12:10:00,33.15,33.18,33.13,33.14,24949.0,26.3233,26.3471,26.3074,26.3154,24949.0
2017-03-29 12:20:00,33.14,33.15,33.09,33.12,42018.0,26.3154,26.3233,26.2757,26.2995,42018.0
2017-03-29 12:30:00,33.13,33.16,33.1,33.15,29241.0,26.3074,26.3312,26.2836,26.3233,29241.0
2017-03-29 12:40:00,33.15,33.21,33.14,33.2,47525.0,26.3233,26.3709,26.3154,26.363,47525.0
2017-03-29 12:50:00,33.2,33.23,33.16,33.19,50107.0,26.363,26.3868,26.3312,26.3551,50107.0
2017-03-29 13:00:00,33.18,33.22,33.15,33.17,59410.0,26.3471,26.3789,26.3233,26.3392,59410.0
2017-03-29 13:10:00,33.17,33.19,33.14,33.15,73800.0,26.3392,26.3551,26.3154,26.3233,73800.0
2017-03-29 13:20:00,33.15,33.29,33.14,33.25,124564.0,26.3233,26.4345,26.3154,26.4027,124564.0
2017-03-29 13:30:00,33.24,33.29,33.22,33.25,53601.0,26.3948,26.4345,26.3789,26.4027,53601.0
2017-03-29 13:40:00,33.26,33.32,33.25,33.28,55368.0,26.4106,26.4583,26.4027,26.4265,55368.0
2017-03-29 13:50:00,33.28,33.28,33.18,33.19,68504.0,26.4265,26.4265,26.3471,26.3551,68504.0
2017-03-29 14:00:00,33.19,33.26,33.17,33.24,55603.0,26.3551,26.4106,26.3392,26.3948,55603.0
2017-03-29 14:10:00,33.24,33.26,33.2,33.21,43607.0,26.3948,26.4106,26.363,26.3709,43607.0
2017-03-29 14:20:00,33.22,33.22,33.14,33.15,165879.0,26.3789,26.3789,26.3154,26.3233,165879.0
2017-03-29 14:30:00,33.15,33.17,33.13,33.16,93313.0,26.3233,26.3392,26.3074,26.3312,93313.0
2017-03-29 14:40:00,33.16,33.23,33.15,33.2,85934.0,26.3312,26.3868,26.3233,26.363,85934.0
2017-03-29 14:50:00,33.21,33.23,33.18,33.22,91619.0,26.3709,26.3868,26.3471,26.3789,91619.0
2017-03-29 15:00:00,33.23,33.24,33.19,33.2,49235.0,26.3868,26.3948,26.3551,26.363,49235.0
2017-03-29 15:10:00,33.21,33.23,33.18,33.22,52380.0,26.3709,26.3868,26.3471,26.3789,52380.0
2017-03-29 15:20:00,33.22,33.28,33.21,33.26,92166.0,26.3789,26.4265,26.3709,26.4106,92166.0
2017-03-29 15:30:00,33.27,33.27,33.23,33.25,108799.0,26.4186,26.4186,26.3868,26.4027,108799.0
2017-03-29 15:40:00,33.25,33.26,33.18,33.22,113644.0,26.4027,26.4106,26.3471,26.3789,113644.0
2017-03-29 15:50:00,33.22,33.25,33.16,33.2,383408.0,26.3789,26.4027,26.3312,26.363,383408.0
2017-03-30 09:30:00,32.92,33.11,32.82,32.97,213384.0,26.1407,26.2915,26.0613,26.1804,213384.0
2017-03-30 09:40:00,32.97,32.97,32.83,32.88,122219.0,26.1804,26.1804,26.0692,26.1089,122219.0
2017-03-30 09:50:00,32.89,32.95,32.83,32.83,71561.0,26.1168,26.1645,26.0692,26.0692,71561.0
2017-03-30 10:00:00,32.83,32.93,32.83,32.89,133505.0,26.0692,26.1486,26.0692,26.1168,133505.0
2017-03-30 10:10:00,32.89,33.02,32.87,32.97,81509.0,26.1168,26.2201,26.101,26.1804,81509.0
2017-03-30 10:20:00,32.97,33.08,32.94,33.06,56142.0,26.1804,26.2677,26.1565,26.2518,56142.0
2017-03-30 10:30:00,33.05,33.15,33.01,33.13,68086.0,26.2439,26.3233,26.2121,26.3074,68086.0
2017-03-30 10:40:00,33.13,33.16,33.06,33.11,71110.0,26.3074,26.3312,26.2518,26.2915,71110.0
2017-03-30 10:50:00,33.11,33.15,33.04,33.06,78361.0,26.2915,26.3233,26.236,26.2518,78361.0
2017-03-30 11:00:00,33.05,33.12,33.05,33.09,53994.0,26.2439,26.2995,26.2439,26.2757,53994.0
2017-03-30 11:10:00,33.09,33.15,33.06,33.14,57528.0,26.2757,26.3233,26.2518,26.3154,57528.0
2017-03-30 11:20:00,33.14,33.16,33.09,33.1,77885.0,26.3154,26.3312,26.2757,26.2836,77885.0
2017-03-30 11:30:00,33.09,33.1,33.04,33.04,57836.0,26.2757,26.2836,26.236,26.236,57836.0
2017-03-30 11:40:00,33.04,33.05,33.02,33.02,40633.0,26.236,26.2439,26.2201,26.2201,40633.0
2017-03-30 11:50:00,33.03,33.07,33.0,33.01,36264.0,26.228,26.2598,26.2042,26.2121,36264.0
2017-03-30 12:00:00,33.01,33.02,32.89,32.89,71880.0,26.2121,26.2201,26.1168,26.1168,71880.0
2017-03-30 12:10:00,32.88,32.92,32.85,32.91,44036.0,26.1089,26.1407,26.0851,26.1327,44036.0
2017-03-30 12:20:00,32.9,32.97,32.9,32.92,35046.0,26.1248,26.1804,26.1248,26.1407,35046.0
2017-03-30 12:30:00,32.93,32.98,32.92,32.96,30526.0,26.1486,26.1883,26.1407,26.1724,30526.0
2017-03-30 12:40:00,32.96,32.97,32.92,32.96,20313.0,26.1724,26.1804,26.1407,26.1724,20313.0
2017-03-30 12:50:00,32.96,32.98,32.88,32.9,39171.0,26.1724,26.1883,26.1089,26.1248,39171.0
2017-03-30 13:00:00,32.9,32.9,32.81,32.83,59300.0,26.1248,26.1248,26.0533,26.0692,59300.0
2017-03-30 13:10:00,32.83,32.86,32.79,32.82,63060.0,26.0692,26.093,26.0374,26.0613,63060.0
2017-03-30 13:20:00,32.81,32.88,32.79,32.83,38497.0,26.0533,26.1089,26.0374,26.0692,38497.0
2017-03-30 13:30:00,32.83,32.91,32.81,32.89,27017.0,26.0692,26.1327,26.0533,26.1168,27017.0
2017-03-30 13:40:00,32.89,32.89,32.85,32.88,28670.0,26.1168,26.1168,26.0851,26.1089,28670.0
2017-03-30 13:50:00,32.87,32.98,32.87,32.97,64831.0,26.101,26.1883,26.101,26.1804,64831.0
2017-03-30 14:00:00,32.97,33.02,32.94,33.01,49099.0,26.1804,26.2201,26.1565,26.2121,49099.0
2017-03-30 14:10:00,33.01,33.05,32.96,32.98,35478.0,26.2121,26.2439,26.1724,26.1883,35478.0
2017-03-30 14:20:00,32.98,32.99,32.93,32.95,34195.0,26.1883,26.1962,26.1486,26.1645,34195.0
2017-03-30 14:30:00,32.95,32.96,32.9,32.92,29074.0,26.1645,26.1724,26.1248,26.1407,29074.0
2017-03-30 14:40:00,32.93,32.93,32.85,32.86,41450.0,26.1486,26.1486,26.0851,26.093,41450.0
2017-03-30 14:50:00,32.87,32.91,32.86,32.9,56986.0,26.101,26.1327,26.093,26.1248,56986.0
2017-03-30 15:00:00,32.89,32.92,32.86,32.87,44393.0,26.1168,26.1407,26.093,26.101,44393.0
2017-03-30 15:10:00,32.87,32.9,32.86,32.86,49334.0,26.101,26.1248,26.093,26.093,49334.0
2017-03-30 15:20:00,32.86,32.89,32.83,32.84,59920.0,26.093,26.1168,26.0692,26.0771,59920.0
2017-03-30 15:30:00,32.84,32.9,32.84,32.88,81591.0,26.0771,26.1248,26.0771,26.1089,81591.0
2017-03-30 15:40:00,32.89,32.96,32.88,32.92,116117.0,26.1168,26.1724,26.1089,26.1407,116117.0
2017-03-30 15:50:00,32.92,32.95,32.89,32.92,340598.0,26.1407,26.1645,26.1168,26.1407,340598.0
2017-03-31 09:30:00,32.87,33.05,32.71,32.77,232838.0,26.101,26.2439,25.9739,26.0216,232838.0
2017-03-31 09:40:00,32.77,32.79,32.63,32.67,162714.0,26.0216,26.0374,25.9104,25.9421,162714.0
2017-03-31 09:50:00,32.67,32.73,32.61,32.64,68437.0,25.9421,25.9898,25.8945,25.9183,68437.0
2017-03-31 10:00:00,32.65,32.82,32.65,32.76,218264.0,25.9263,26.0613,25.9263,26.0136,218264.0
2017-03-31 10:10:00,32.77,32.91,32.66,32.89,419189.0,26.0216,26.1327,25.9342,26.1168,419189.0
2017-03-31 10:20:00,32.9,32.92,32.84,32.87,135775.0,26.1248,26.1407,26.0771,26.101,135775.0
2017-03-31 10:30:00,32.86,33.0,32.86,33.0,143768.0,26.093,26.2042,26.093,26.2042,143768.0
2017-03-31 10:40:00,32.99,33.15,32.98,33.15,220153.0,26.1962,26.3233,26.1883,26.3233,220153.0
2017-03-31 10:50:00,33.16,33.19,33.09,33.13,113263.0,26.3312,26.3551,26.2757,26.3074,113263.0
2017-03-31 11:00:00,33.13,33.15,33.07,33.13,68682.0,26.3074,26.3233,26.2598,26.3074,68682.0
2017-03-31 11:10:00,33.13,33.26,33.11,33.25,84063.0,26.3074,26.4106,26.2915,26.4027,84063.0
2017-03-31 11:20:00,33.25,33.25,33.16,33.18,70584.0,26.4027,26.4027,26.3312,26.3471,70584.0
2017-03-31 11:30:00,33.17,33.19,33.11,33.18,46225.0,26.3392,26.3551,26.2915,26.3471,46225.0
2017-03-31 11:40:00,33.17,33.21,33.12,33.18,53512.0,26.3392,26.3709,26.2995,26.3471,53512.0
2017-03-31 11:50:00,33.18,33.24,33.17,33.21,86503.0,26.3471,26.3948,26.3392,26.3709,86503.0
2017-03-31 12:00:00,33.22,33.27,33.2,33.23,42569.0,26.3789,26.4186,26.363,26.3868,42569.0
2017-03-31 12:10:00,33.23,33.28,33.2,33.25,77172.0,26.3868,26.4265,26.363,26.4027,77172.0
2017-03-31 12:20:00,33.25,33.26,33.2,33.23,47495.0,26.4027,26.4106,26.363,26.3868,47495.0
2017-03-31 12:30:00,33.23,33.27,33.22,33.26,41119.0,26.3868,26.4186,26.3789,26.4106,41119.0
2017-03-31 12:40:00,33.26,33.29,33.23,33.27,78508.0,26.4106,26.4345,26.3868,26.4186,78508.0
2017-03-31 12:50:00,33.27,33.4,33.25,33.37,145981.0,26.4186,26.5218,26.4027,26.498,145981.0
2017-03-31 13:00:00,33.37,33.38,33.28,33.28,60037.0,26.498,26.5059,26.4265,26.4265,60037.0
2017-03-31 13:10:00,33.28,33.31,33.25,33.27,46783.0,26.4265,26.4504,26.4027,26.4186,46783.0
2017-03-31 13:20:00,33.27,33.27,33.2,33.27,39475.0,26.4186,26.4186,26.363,26.4186,39475.0
2017-03-31 13:30:00,33.27,33.3,33.22,33.22,50761.0,26.4186,26.4424,26.3789,26.3789,50761.0
2017-03-31 13:40:00,33.22,33.26,33.22,33.24,31034.0,26.3789,26.4106,26.3789,26.3948,31034.0
2017-03-31 13:50:00,33.24,33.25,33.18,33.2,43553.0,26.3948,26.4027,26.3471,26.363,43553.0
2017-03-31 14:00:00,33.19,33.2,33.14,33.14,62844.0,26.3551,26.363,26.3154,26.3154,62844.0
2017-03-31 14:10:00,33.14,33.18,33.11,33.16,72783.0,26.3154,26.3471,26.2915,26.3312,72783.0
2017-03-31 14:20:00,33.17,33.2,33.15,33.17,55722.0,26.3392,26.363,26.3233,26.3392,55722.0
2017-03-31 14:30:00,33.17,33.2,33.15,33.16,66346.0,26.3392,26.363,26.3233,26.3312,66346.0
2017-03-31 14:40:00,33.16,33.16,33.1,33.1,62939.0,26.3312,26.3312,26.2836,26.2836,62939.0
2017-03-31 14:50:00,33.11,33.2,33.1,33.16,103688.0,26.2915,26.363,26.2836,26.3312,103688.0
2017-03-31 15:00:00,33.17,33.17,33.11,33.12,52665.0,26.3392,26.3392,26.2915,26.2995,52665.0
2017-03-31 15:10:00,33.11,33.13,33.04,33.05,105382.0,26.2915,26.3074,26.236,26.2439,105382.0
2017-03-31 15:20:00,33.05,33.05,32.97,33.02,93691.0,26.2439,26.2439,26.1804,26.2201,93691.0
2017-03-31 15:30:00,33.02,33.04,32.98,32.99,127238.0,26.2201,26.236,26.1883,26.1962,127238.0
2017-03-31 15:40:00,33.0,33.04,32.97,32.98,186633.0,26.2042,26.236,26.1804,26.1883,186633.0
2017-03-31 15:50:00,32.98,33.0,32.94,32.96,337660.0,26.1883,26.2042,26.1565,26.1724,337660.0
2017-04-03 09:30:00,33.05,33.24,32.95,33.24,191557.0,26.2439,26.3948,26.1645,26.3948,191557.0
2017-04-03 09:40:00,33.25,33.3,33.12,33.22,105103.0,26.4027,26.4424,26.2995,26.3789,105103.0
2017-04-03 09:50:00,33.21,33.33,33.21,33.27,96197.0,26.3709,26.4662,26.3709,26.4186,96197.0
2017-04-03 10:00:00,33.26,33.36,33.17,33.35,121338.0,26.4106,26.4901,26.3392,26.4821,121338.0
2017-04-03 10:10:00,33.35,33.58,33.35,33.49,192800.0,26.4821,26.6647,26.4821,26.5933,192800.0
2017-04-03 10:20:00,33.48,33.52,33.39,33.45,66578.0,26.5853,26.6171,26.5139,26.5615,66578.0
2017-04-03 10:30:00,33.46,33.48,33.42,33.47,44906.0,26.5695,26.5853,26.5377,26.5774,44906.0
2017-04-03 10:40:00,33.48,33.58,33.46,33.52,44097.0,26.5853,26.6647,26.5695,26.6171,44097.0
2017-04-03 10:50:00,33.52,33.62,33.5,33.54,109168.0,26.6171,26.6965,26.6012,26.633,109168.0
2017-04-03 11:00:00,33.54,33.56,33.46,33.55,99250.0,26.633,26.6489,26.5695,26.6409,99250.0
2017-04-03 11:10:00,33.55,33.65,33.55,33.65,110268.0,26.6409,26.7203,26.6409,26.7203,110268.0
2017-04-03 11:20:00,33.66,33.7,33.61,33.7,108917.0,26.7283,26.76,26.6886,26.76,108917.0
2017-04-03 11:30:00,33.69,33.74,33.65,33.69,154770.0,26.7521,26.7918,26.7203,26.7521,154770.0
2017-04-03 11:40:00,33.69,33.73,33.66,33.69,70532.0,26.7521,26.7839,26.7283,26.7521,70532.0
2017-04-03 11:50:00,33.69,33.74,33.65,33.74,66807.0,26.7521,26.7918,26.7203,26.7918,66807.0
2017-04-03 12:00:00,33.73,33.84,33.72,33.83,88504.0,26.7839,26.8712,26.7759,26.8633,88504.0
2017-04-03 12:10:00,33.83,33.84,33.76,33.77,64291.0,26.8633,26.8712,26.8077,26.8156,64291.0
2017-04-03 12:20:00,33.77,33.8,33.74,33.76,46029.0,26.8156,26.8394,26.7918,26.8077,46029.0
2017-04-03 12:30:00,33.76,33.78,33.71,33.72,57965.0,26.8077,26.8236,26.768,26.7759,57965.0
2017-04-03 12:40:00,33.71,33.76,33.67,33.73,52361.0,26.768,26.8077,26.7362,26.7839,52361.0
2017-04-03 12:50:00,33.73,33.77,33.71,33.76,44779.0,26.7839,26.8156,26.768,26.8077,44779.0
2017-04-03 13:00:00,33.76,33.78,33.73,33.77,37388.0,26.8077,26.8236,26.7839,26.8156,37388.0
2017-04-03 13:10:00,33.76,33.77,33.72,33.73,40209.0,26.8077,26.8156,26.7759,26.7839,40209.0
2017-04-03 13:20:00,33.73,33.83,33.72,33.83,45680.0,26.7839,26.8633,26.7759,26.8633,45680.0
2017-04-03 13:30:00,33.83,33.85,33.82,33.84,41606.0,26.8633,26.8791,26.8553,26.8712,41606.0
2017-04-03 13:40:00,33.84,33.87,33.77,33.78,85669.0,26.8712,26.895,26.8156,26.8236,85669.0
2017-04-03 13:50:00,33.79,33.81,33.78,33.8,33355.0,26.8315,26.8474,26.8236,26.8394,33355.0
2017-04-03 14:00:00,33.8,33.81,33.77,33.78,53802.0,26.8394,26.8474,26.8156,26.8236,53802.0
2017-04-03 14:10:00,33.79,33.83,33.77,33.8,69667.0,26.8315,26.8633,26.8156,26.8394,69667.0
2017-04-03 14:20:00,33.81,33.82,33.74,33.74,59841.0,26.8474,26.8553,26.7918,26.7918,59841.0
2017-04-03 14:30:00,33.74,33.79,33.74,33.79,58176.0,26.7918,26.8315,26.7918,26.8315,58176.0
2017-04-03 14:40:00,33.79,33.81,33.77,33.79,60376.0,26.8315,26.8474,26.8156,26.8315,60376.0
2017-04-03 14:50:00,33.79,33.82,33.75,33.8,63323.0,26.8315,26.8553,26.7997,26.8394,63323.0
2017-04-03 15:00:00,33.8,33.82,33.76,33.78,41345.0,26.8394,26.8553,26.8077,26.8236,41345.0
2017-04-03 15:10:00,33.77,33.8,33.73,33.75,68729.0,26.8156,26.8394,26.7839,26.7997,68729.0
2017-04-03 15:20:00,33.75,33.82,33.74,33.8,113787.0,26.7997,26.8553,26.7918,26.8394,113787.0
2017-04-03 15:30:00,33.81,33.88,33.79,33.86,178674.0,26.8474,26.903,26.8315,26.8871,178674.0
2017-04-03 15:40:00,33.86,33.92,33.86,33.87,204647.0,26.8871,26.9347,26.8871,26.895,204647.0
2017-04-03 15:50:00,33.88,33.9,33.85,33.89,422855.0,26.903,26.9188,26.8791,26.9109,422855.0
2017-04-04 09:30:00,34.06,34.19,34.0,34.15,231369.0,27.0459,27.1491,26.9983,27.1174,231369.0
2017-04-04 09:40:00,34.13,34.13,33.93,34.0,158980.0,27.1015,27.1015,26.9427,26.9983,158980.0
2017-04-04 09:50:00,34.01,34.16,34.01,34.05,86022.0,27.0062,27.1253,27.0062,27.038,86022.0
2017-04-04 10:00:00,34.04,34.1,33.98,34.04,83588.0,27.03,27.0777,26.9824,27.03,83588.0
2017-04-04 10:10:00,34.03,34.03,33.9,33.96,61225.0,27.0221,27.0221,26.9188,26.9665,61225.0
2017-04-04 10:20:00,33.96,34.09,33.95,34.0,57394.0,26.9665,27.0697,26.9586,26.9983,57394.0
2017-04-04 10:30:00,34.0,34.0,33.91,33.92,122155.0,26.9983,26.9983,26.9268,26.9347,122155.0
2017-04-04 10:40:00,33.91,33.93,33.84,33.84,133364.0,26.9268,26.9427,26.8712,26.8712,133364.0
2017-04-04 10:50:00,33.84,33.9,33.84,33.87,110945.0,26.8712,26.9188,26.8712,26.895,110945.0
2017-04-04 11:00:00,33.87,33.92,33.85,33.86,206060.0,26.895,26.9347,26.8791,26.8871,206060.0
2017-04-04 11:10:00,33.86,33.95,33.85,33.93,48993.0,26.8871,26.9586,26.8791,26.9427,48993.0
2017-04-04 11:20:00,33.92,33.96,33.9,33.91,60222.0,26.9347,26.9665,26.9188,26.9268,60222.0
2017-04-04 11:30:00,33.91,33.95,33.89,33.91,68736.0,26.9268,26.9586,26.9109,26.9268,68736.0
2017-04-04 11:40:00,33.9,33.96,33.9,33.95,55224.0,26.9188,26.9665,26.9188,26.9586,55224.0
2017-04-04 11:50:00,33.96,34.01,33.94,33.97,66252.0,26.9665,27.0062,26.9506,26.9744,66252.0
2017-04-04 12:00:00,33.97,34.02,33.96,33.98,26646.0,26.9744,27.0141,26.9665,26.9824,26646.0
2017-04-04 12:10:00,33.98,33.98,33.93,33.98,30684.0,26.9824,26.9824,26.9427,26.9824,30684.0
2017-04-04 12:20:00,33.98,34.01,33.98,34.01,30040.0,26.9824,27.0062,26.9824,27.0062,30040.0
2017-04-04 12:30:00,34.02,34.02,33.95,33.97,19776.0,27.0141,27.0141,26.9586,26.9744,19776.0
2017-04-04 12:40:00,33.97,34.04,33.96,34.04,50484.0,26.9744,27.03,26.9665,27.03,50484.0
2017-04-04 12:50:00,34.03,34.04,34.01,34.01,31307.0,27.0221,27.03,27.0062,27.0062,31307.0
2017-04-04 13:00:00,34.02,34.05,34.0,34.01,53586.0,27.0141,27.038,26.9983,27.0062,53586.0
2017-04-04 13:10:00,34.01,34.04,33.94,33.95,47273.0,27.0062,27.03,26.9506,26.9586,47273.0
2017-04-04 13:20:00,33.94,34.0,33.92,33.99,72083.0,26.9506,26.9983,26.9347,26.9903,72083.0
2017-04-04 13:30:00,33.99,34.0,33.96,33.97,57901.0,26.9903,26.9983,26.9665,26.9744,57901.0
2017-04-04 13:40:00,33.98,34.02,33.97,33.99,40244.0,26.9824,27.0141,26.9744,26.9903,40244.0
2017-04-04 13:50:00,33.99,34.0,33.94,33.95,44251.0,26.9903,26.9983,26.9506,26.9586,44251.0
2017-04-04 14:00:00,33.95,33.98,33.94,33.95,46680.0,26.9586,26.9824,26.9506,26.9586,46680.0
2017-04-04 14:10:00,33.95,33.98,33.94,33.98,41978.0,26.9586,26.9824,26.9506,26.9824,41978.0
2017-04-04 14:20:00,33.98,33.99,33.95,33.97,37462.0,26.9824,26.9903,26.9586,26.9744,37462.0
2017-04-04 14:30:00,33.96,34.0,33.96,33.98,51566.0,26.9665,26.9983,26.9665,26.9824,51566.0
2017-04-04 14:40:00,33.99,34.0,33.96,34.0,43618.0,26.9903,26.9983,26.9665,26.9983,43618.0
2017-04-04 14:50:00,34.0,34.06,33.99,34.06,91388.0,26.9983,27.0459,26.9903,27.0459,91388.0
2017-04-04 15:00:00,34.07,34.07,34.03,34.07,47366.0,27.0538,27.0538,27.0221,27.0538,47366.0
2017-04-04 15:10:00,34.07,34.07,34.0,34.0,51810.0,27.0538,27.0538,26.9983,26.9983,51810.0
2017-04-04 15:20:00,34.01,34.02,33.98,34.0,70909.0,27.0062,27.0141,26.9824,26.9983,70909.0
2017-04-04 15:30:00,34.01,34.1,34.01,34.09,100332.0,27.0062,27.0777,27.0062,27.0697,100332.0
2017-04-04 15:40:00,34.09,34.15,34.08,34.14,239343.0,27.0697,27.1174,27.0618,27.1094,239343.0
2017-04-04 15:50:00,34.14,34.19,34.13,34.19,519145.0,27.1094,27.1491,27.1015,27.1491,519145.0
2017-04-05 09:30:00,33.74,33.95,33.74,33.85,241191.0,26.7918,26.9586,26.7918,26.8791,241191.0
2017-04-05 09:40:00,33.84,33.91,33.69,33.72,187727.0,26.8712,26.9268,26.7521,26.7759,187727.0
2017-04-05 09:50:00,33.72,33.8,33.69,33.72,55746.0,26.7759,26.8394,26.7521,26.7759,55746.0
2017-04-05 10:00:00,33.73,33.82,33.71,33.79,104785.0,26.7839,26.8553,26.768,26.8315,104785.0
2017-04-05 10:10:00,33.79,33.84,33.75,33.75,70189.0,26.8315,26.8712,26.7997,26.7997,70189.0
2017-04-05 10:20:00,33.76,33.83,33.74,33.77,90353.0,26.8077,26.8633,26.7918,26.8156,90353.0
2017-04-05 10:30:00,33.76,33.82,33.71,33.82,57777.0,26.8077,26.8553,26.768,26.8553,57777.0
2017-04-05 10:40:00,33.82,33.83,33.78,33.8,46197.0,26.8553,26.8633,26.8236,26.8394,46197.0
2017-04-05 10:50:00,33.79,33.85,33.76,33.78,67224.0,26.8315,26.8791,26.8077,26.8236,67224.0
2017-04-05 11:00:00,33.78,33.99,33.78,33.97,114714.0,26.8236,26.9903,26.8236,26.9744,114714.0
2017-04-05 11:10:00,33.98,34.07,33.96,34.05,54971.0,26.9824,27.0538,26.9665,27.038,54971.0
2017-04-05 11:20:00,34.05,34.14,34.05,34.12,53512.0,27.038,27.1094,27.038,27.0935,53512.0
2017-04-05 11:30:00,34.12,34.16,34.07,34.09,83171.0,27.0935,27.1253,27.0538,27.0697,83171.0
2017-04-05 11:40:00,34.09,34.14,34.08,34.13,29925.0,27.0697,27.1094,27.0618,27.1015,29925.0
2017-04-05 11:50:00,34.13,34.15,34.1,34.11,56264.0,27.1015,27.1174,27.0777,27.0856,56264.0
2017-04-05 12:00:00,34.11,34.11,34.05,34.1,52770.0,27.0856,27.0856,27.038,27.0777,52770.0
2017-04-05 12:10:00,34.09,34.12,34.09,34.12,22599.0,27.0697,27.0935,27.0697,27.0935,22599.0
2017-04-05 12:20:00,34.12,34.16,34.1,34.15,45387.0,27.0935,27.1253,27.0777,27.1174,45387.0
2017-04-05 12:30:00,34.16,34.19,34.15,34.16,31521.0,27.1253,27.1491,27.1174,27.1253,31521.0
2017-04-05 12:40:00,34.16,34.17,34.13,34.16,32799.0,27.1253,27.1332,27.1015,27.1253,32799.0
2017-04-05 12:50:00,34.16,34.16,34.09,34.15,31568.0,27.1253,27.1253,27.0697,27.1174,31568.0
2017-04-05 13:00:00,34.14,34.17,34.12,34.14,37179.0,27.1094,27.1332,27.0935,27.1094,37179.0
2017-04-05 13:10:00,34.14,34.16,34.12,34.13,22158.0,27.1094,27.1253,27.0935,27.1015,22158.0
2017-04-05 13:20:00,34.12,34.13,34.04,34.11,100174.0,27.0935,27.1015,27.03,27.0856,100174.0
2017-04-05 13:30:00,34.11,34.12,34.05,34.08,43263.0,27.0856,27.0935,27.038,27.0618,43263.0
2017-04-05 13:40:00,34.08,34.13,34.08,34.09,47228.0,27.0618,27.1015,27.0618,27.0697,47228.0
2017-04-05 13:50:00,34.09,34.15,34.07,34.15,30281.0,27.0697,27.1174,27.0538,27.1174,30281.0
2017-04-05 14:00:00,34.14,34.22,33.93,33.93,268666.0,27.1094,27.173,26.9427,26.9427,268666.0
2017-04-05 14:10:00,33.93,34.01,33.92,33.94,52901.0,26.9427,27.0062,26.9347,26.9506,52901.0
2017-04-05 14:20:00,33.94,34.05,33.93,34.02,54675.0,26.9506,27.038,26.9427,27.0141,54675.0
2017-04-05 14:30:00,34.01,34.12,34.0,34.1,68475.0,27.0062,27.0935,26.9983,27.0777,68475.0
2017-04-05 14:40:00,34.11,34.2,34.1,34.18,95202.0,27.0856,27.1571,27.0777,27.1412,95202.0
2017-04-05 14:50:00,34.18,34.33,34.17,34.32,122246.0,27.1412,27.2603,27.1332,27.2524,122246.0
2017-04-05 15:00:00,34.32,34.47,34.3,34.45,200312.0,27.2524,27.3715,27.2365,27.3556,200312.0
2017-04-05 15:10:00,34.44,34.55,34.44,34.45,169144.0,27.3476,27.435,27.3476,27.3556,169144.0
2017-04-05 15:20:00,34.45,34.54,34.45,34.52,181873.0,27.3556,27.4271,27.3556,27.4112,181873.0
2017-04-05 15:30:00,34.52,34.58,34.49,34.52,307583.0,27.4112,27.4588,27.3873,27.4112,307583.0
2017-04-05 15:40:00,34.52,34.53,34.36,34.38,254168.0,27.4112,27.4191,27.2841,27.3,254168.0
2017-04-05 15:50:00,34.38,34.41,34.31,34.32,496727.0,27.3,27.3238,27.2444,27.2524,496727.0
2017-04-06 09:30:00,34.28,34.29,33.98,34.01,189630.0,27.2206,27.2285,26.9824,27.0062,189630.0
2017-04-06 09:40:00,34.01,34.17,33.99,34.15,151809.0,27.0062,27.1332,26.9903,27.1174,151809.0
2017-04-06 09:50:00,34.15,34.15,34.03,34.05,113849.0,27.1174,27.1174,27.0221,27.038,113849.0
2017-04-06 10:00:00,34.04,34.06,33.94,33.94,146066.0,27.03,27.0459,26.9506,26.9506,146066.0
2017-04-06 10:10:00,33.94,33.97,33.89,33.95,99530.0,26.9506,26.9744,26.9109,26.9586,99530.0
2017-04-06 10:20:00,33.96,34.06,33.95,34.05,81118.0,26.9665,27.0459,26.9586,27.038,81118.0
2017-04-06 10:30:00,34.06,34.09,34.01,34.06,58817.0,27.0459,27.0697,27.0062,27.0459,58817.0
2017-04-06 10:40:00,34.06,34.13,34.05,34.08,57987.0,27.0459,27.1015,27.038,27.0618,57987.0
2017-04-06 10:50:00,34.08,34.09,33.99,34.0,62710.0,27.0618,27.0697,26.9903,26.9983,62710.0
2017-04-06 11:00:00,34.0,34.03,33.93,34.02,56035.0,26.9983,27.0221,26.9427,27.0141,56035.0
2017-04-06 11:10:00,34.02,34.07,33.99,34.0,37567.0,27.0141,27.0538,26.9903,26.9983,37567.0
2017-04-06 11:20:00,34.01,34.01,33.84,33.88,111021.0,27.0062,27.0062,26.8712,26.903,111021.0
2017-04-06 11:30:00,33.88,33.93,33.86,33.91,56963.0,26.903,26.9427,26.8871,26.9268,56963.0
2017-04-06 11:40:00,33.9,33.94,33.88,33.91,45140.0,26.9188,26.9506,26.903,26.9268,45140.0
2017-04-06 11:50:00,33.91,33.95,33.9,33.94,44375.0,26.9268,26.9586,26.9188,26.9506,44375.0
2017-04-06 12:00:00,33.93,33.99,33.91,33.99,39817.0,26.9427,26.9903,26.9268,26.9903,39817.0
2017-04-06 12:10:00,33.99,34.02,33.98,34.0,47308.0,26.9903,27.0141,26.9824,26.9983,47308.0
2017-04-06 12:20:00,34.01,34.08,33.99,34.08,58821.0,27.0062,27.0618,26.9903,27.0618,58821.0
2017-04-06 12:30:00,34.09,34.09,34.04,34.05,52554.0,27.0697,27.0697,27.03,27.038,52554.0
2017-04-06 12:40:00,34.05,34.15,34.04,34.11,54313.0,27.038,27.1174,27.03,27.0856,54313.0
2017-04-06 12:50:00,34.11,34.15,34.11,34.14,57605.0,27.0856,27.1174,27.0856,27.1094,57605.0
2017-04-06 13:00:00,34.13,34.13,34.1,34.11,40447.0,27.1015,27.1015,27.0777,27.0856,40447.0
2017-04-06 13:10:00,34.11,34.13,34.06,34.08,40531.0,27.0856,27.1015,27.0459,27.0618,40531.0
2017-04-06 13:20:00,34.08,34.13,34.07,34.12,44188.0,27.0618,27.1015,27.0538,27.0935,44188.0
2017-04-06 13:30:00,34.12,34.2,34.12,34.17,50106.0,27.0935,27.1571,27.0935,27.1332,50106.0
2017-04-06 13:40:00,34.18,34.22,34.16,34.2,23918.0,27.1412,27.173,27.1253,27.1571,23918.0
2017-04-06 13:50:00,34.19,34.22,34.17,34.18,27060.0,27.1491,27.173,27.1332,27.1412,27060.0
2017-04-06 14:00:00,34.18,34.2,34.13,34.18,45498.0,27.1412,27.1571,27.1015,27.1412,45498.0
2017-04-06 14:10:00,34.17,34.2,34.16,34.19,67633.0,27.1332,27.1571,27.1253,27.1491,67633.0
2017-04-06 14:20:00,34.19,34.2,34.16,34.18,48779.0,27.1491,27.1571,27.1253,27.1412,48779.0
2017-04-06 14:30:00,34.17,34.2,34.17,34.2,23243.0,27.1332,27.1571,27.1332,27.1571,23243.0
2017-04-06 14:40:00,34.19,34.21,34.14,34.19,74955.0,27.1491,27.165,27.1094,27.1491,74955.0
2017-04-06 14:50:00,34.18,34.21,34.16,34.18,57755.0,27.1412,27.165,27.1253,27.1412,57755.0
2017-04-06 15:00:00,34.18,34.19,34.13,34.18,45257.0,27.1412,27.1491,27.1015,27.1412,45257.0
2017-04-06 15:10:00,34.17,34.18,34.14,34.16,52535.0,27.1332,27.1412,27.1094,27.1253,52535.0
2017-04-06 15:20:00,34.15,34.18,34.14,34.18,63545.0,27.1174,27.1412,27.1094,27.1412,63545.0
2017-04-06 15:30:00,34.17,34.19,34.15,34.18,80087.0,27.1332,27.1491,27.1174,27.1412,80087.0
2017-04-06 15:40:00,34.18,34.2,34.15,34.16,140342.0,27.1412,27.1571,27.1174,27.1253,140342.0
2017-04-06 15:50:00,34.16,34.23,34.15,34.2,352468.0,27.1253,27.1809,27.1174,27.1571,352468.0
2017-04-07 09:30:00,34.97,34.97,34.57,34.7,418674.0,27.7685,27.7685,27.4509,27.5541,418674.0
2017-04-07 09:40:00,34.7,34.9,34.65,34.83,219028.0,27.5541,27.7129,27.5144,27.6573,219028.0
2017-04-07 09:50:00,34.84,34.92,34.7,34.71,149106.0,27.6653,27.7288,27.5541,27.562,149106.0
2017-04-07 10:00:00,34.71,34.73,34.6,34.7,155587.0,27.562,27.5779,27.4747,27.5541,155587.0
2017-04-07 10:10:00,34.7,34.82,34.7,34.73,195328.0,27.5541,27.6494,27.5541,27.5779,195328.0
2017-04-07 10:20:00,34.73,34.8,34.68,34.72,127433.0,27.5779,27.6335,27.5382,27.57,127433.0
2017-04-07 10:30:00,34.72,34.74,34.59,34.63,137849.0,27.57,27.5859,27.4668,27.4985,137849.0
2017-04-07 10:40:00,34.64,34.67,34.59,34.66,74261.0,27.5065,27.5303,27.4668,27.5223,74261.0
2017-04-07 10:50:00,34.65,34.67,34.57,34.6,49736.0,27.5144,27.5303,27.4509,27.4747,49736.0
2017-04-07 11:00:00,34.6,34.61,34.53,34.59,68068.0,27.4747,27.4826,27.4191,27.4668,68068.0
2017-04-07 11:10:00,34.6,34.62,34.45,34.51,126836.0,27.4747,27.4906,27.3556,27.4032,126836.0
2017-04-07 11:20:00,34.51,34.65,34.5,34.65,107243.0,27.4032,27.5144,27.3953,27.5144,107243.0
2017-04-07 11:30:00,34.65,34.7,34.6,34.65,117686.0,27.5144,27.5541,27.4747,27.5144,117686.0
2017-04-07 11:40:00,34.65,34.68,34.62,34.64,41619.0,27.5144,27.5382,27.4906,27.5065,41619.0
2017-04-07 11:50:00,34.63,34.65,34.59,34.61,39133.0,27.4985,27.5144,27.4668,27.4826,39133.0
2017-04-07 12:00:00,34.61,34.64,34.59,34.59,22631.0,27.4826,27.5065,27.4668,27.4668,22631.0
2017-04-07 12:10:00,34.59,34.6,34.54,34.54,29797.0,27.4668,27.4747,27.4271,27.4271,29797.0
2017-04-07 12:20:00,34.54,34.58,34.51,34.58,57418.0,27.4271,27.4588,27.4032,27.4588,57418.0
2017-04-07 12:30:00,34.58,34.59,34.54,34.57,74589.0,27.4588,27.4668,27.4271,27.4509,74589.0
2017-04-07 12:40:00,34.57,34.58,34.51,34.51,44135.0,27.4509,27.4588,27.4032,27.4032,44135.0
2017-04-07 12:50:00,34.52,34.53,34.2,34.22,156967.0,27.4112,27.4191,27.1571,27.173,156967.0
2017-04-07 13:00:00,34.21,34.28,34.17,34.27,238638.0,27.165,27.2206,27.1332,27.2127,238638.0
2017-04-07 13:10:00,34.28,34.31,34.2,34.23,53673.0,27.2206,27.2444,27.1571,27.1809,53673.0
2017-04-07 13:20:00,34.23,34.23,34.13,34.2,332990.0,27.1809,27.1809,27.1015,27.1571,332990.0
2017-04-07 13:30:00,34.2,34.35,34.16,34.3,130904.0,27.1571,27.2762,27.1253,27.2365,130904.0
2017-04-07 13:40:00,34.3,34.32,34.25,34.26,32951.0,27.2365,27.2524,27.1968,27.2047,32951.0
2017-04-07 13:50:00,34.26,34.27,34.15,34.16,86457.0,27.2047,27.2127,27.1174,27.1253,86457.0
2017-04-07 14:00:00,34.15,34.17,34.08,34.14,79845.0,27.1174,27.1332,27.0618,27.1094,79845.0
2017-04-07 14:10:00,34.15,34.2,34.13,34.15,38373.0,27.1174,27.1571,27.1015,27.1174,38373.0
2017-04-07 14:20:00,34.15,34.28,34.15,34.27,61475.0,27.1174,27.2206,27.1174,27.2127,61475.0
2017-04-07 14:30:00,34.27,34.29,34.19,34.27,45766.0,27.2127,27.2285,27.1491,27.2127,45766.0
2017-04-07 14:40:00,34.27,34.27,34.23,34.26,61262.0,27.2127,27.2127,27.1809,27.2047,61262.0
2017-04-07 14:50:00,34.26,34.34,34.26,34.33,75289.0,27.2047,27.2682,27.2047,27.2603,75289.0
2017-04-07 15:00:00,34.33,34.35,34.27,34.27,82320.0,27.2603,27.2762,27.2127,27.2127,82320.0
2017-04-07 15:10:00,34.27,34.32,34.25,34.3,52770.0,27.2127,27.2524,27.1968,27.2365,52770.0
2017-04-07 15:20:00,34.29,34.32,34.27,34.29,57604.0,27.2285,27.2524,27.2127,27.2285,57604.0
2017-04-07 15:30:00,34.28,34.28,34.22,34.27,87901.0,27.2206,27.2206,27.173,27.2127,87901.0
2017-04-07 15:40:00,34.26,34.26,34.21,34.22,140510.0,27.2047,27.2047,27.165,27.173,140510.0
2017-04-07 15:50:00,34.22,34.32,34.21,34.31,327666.0,27.173,27.2524,27.165,27.2444,327666.0
2017-04-10 09:30:00,34.05,34.2,33.84,33.98,283144.0,27.038,27.1571,26.8712,26.9824,283144.0
2017-04-10 09:40:00,33.99,34.0,33.86,33.98,101373.0,26.9903,26.9983,26.8871,26.9824,101373.0
2017-04-10 09:50:00,33.98,34.19,33.97,34.16,153457.0,26.9824,27.1491,26.9744,27.1253,153457.0
2017-04-10 10:00:00,34.17,34.31,34.17,34.28,127610.0,27.1332,27.2444,27.1332,27.2206,127610.0
2017-04-10 10:10:00,34.28,34.35,34.23,34.28,70026.0,27.2206,27.2762,27.1809,27.2206,70026.0
2017-04-10 10:20:00,34.28,34.3,34.22,34.28,58228.0,27.2206,27.2365,27.173,27.2206,58228.0
2017-04-10 10:30:00,34.27,34.29,34.19,34.2,42178.0,27.2127,27.2285,27.1491,27.1571,42178.0
2017-04-10 10:40:00,34.2,34.21,34.12,34.18,44969.0,27.1571,27.165,27.0935,27.1412,44969.0
2017-04-10 10:50:00,34.18,34.24,34.17,34.22,39866.0,27.1412,27.1888,27.1332,27.173,39866.0
2017-04-10 11:00:00,34.23,34.24,34.15,34.17,52019.0,27.1809,27.1888,27.1174,27.1332,52019.0
2017-04-10 11:10:00,34.17,34.18,34.08,34.11,34378.0,27.1332,27.1412,27.0618,27.0856,34378.0
2017-04-10 11:20:00,34.11,34.16,34.09,34.15,49144.0,27.0856,27.1253,27.0697,27.1174,49144.0
2017-04-10 11:30:00,34.14,34.22,34.12,34.2,157097.0,27.1094,27.173,27.0935,27.1571,157097.0
2017-04-10 11:40:00,34.2,34.28,34.17,34.26,67397.0,27.1571,27.2206,27.1332,27.2047,67397.0
2017-04-10 11:50:00,34.26,34.39,34.25,34.38,91269.0,27.2047,27.3079,27.1968,27.3,91269.0
2017-04-10 12:00:00,34.39,34.46,34.38,34.39,61950.0,27.3079,27.3635,27.3,27.3079,61950.0
2017-04-10 12:10:00,34.39,34.44,34.35,34.4,70172.0,27.3079,27.3476,27.2762,27.3159,70172.0
2017-04-10 12:20:00,34.4,34.44,34.37,34.37,29107.0,27.3159,27.3476,27.2921,27.2921,29107.0
2017-04-10 12:30:00,34.37,34.41,34.36,34.37,33268.0,27.2921,27.3238,27.2841,27.2921,33268.0
2017-04-10 12:40:00,34.37,34.37,34.32,34.35,40447.0,27.2921,27.2921,27.2524,27.2762,40447.0
2017-04-10 12:50:00,34.35,34.44,34.34,34.43,32493.0,27.2762,27.3476,27.2682,27.3397,32493.0
2017-04-10 13:00:00,34.43,34.48,34.39,34.39,34152.0,27.3397,27.3794,27.3079,27.3079,34152.0
2017-04-10 13:10:00,34.39,34.42,34.35,34.36,78479.0,27.3079,27.3318,27.2762,27.2841,78479.0
2017-04-10 13:20:00,34.36,34.45,34.34,34.39,54819.0,27.2841,27.3556,27.2682,27.3079,54819.0
2017-04-10 13:30:00,34.39,34.41,34.34,34.38,56062.0,27.3079,27.3238,27.2682,27.3,56062.0
2017-04-10 13:40:00,34.37,34.39,34.35,34.37,23607.0,27.2921,27.3079,27.2762,27.2921,23607.0
2017-04-10 13:50:00,34.38,34.41,34.36,34.41,26942.0,27.3,27.3238,27.2841,27.3238,26942.0
2017-04-10 14:00:00,34.41,34.5,34.39,34.5,60482.0,27.3238,27.3953,27.3079,27.3953,60482.0
2017-04-10 14:10:00,34.5,34.56,34.49,34.54,57786.0,27.3953,27.4429,27.3873,27.4271,57786.0
2017-04-10 14:20:00,34.54,34.61,34.53,34.57,72387.0,27.4271,27.4826,27.4191,27.4509,72387.0
2017-04-10 14:30:00,34.57,34.64,34.57,34.61,46147.0,27.4509,27.5065,27.4509,27.4826,46147.0
2017-04-10 14:40:00,34.61,34.68,34.6,34.66,69056.0,27.4826,27.5382,27.4747,27.5223,69056.0
2017-04-10 14:50:00,34.66,34.69,34.65,34.66,22880.0,27.5223,27.5462,27.5144,27.5223,22880.0
2017-04-10 15:00:00,34.65,34.65,34.58,34.6,46716.0,27.5144,27.5144,27.4588,27.4747,46716.0
2017-04-10 15:10:00,34.6,34.61,34.56,34.58,38069.0,27.4747,27.4826,27.4429,27.4588,38069.0
2017-04-10 15:20:00,34.57,34.59,34.52,34.53,36830.0,27.4509,27.4668,27.4112,27.4191,36830.0
2017-04-10 15:30:00,34.53,34.53,34.45,34.5,65812.0,27.4191,27.4191,27.3556,27.3953,65812.0
2017-04-10 15:40:00,34.5,34.56,34.5,34.54,149393.0,27.3953,27.4429,27.3953,27.4271,149393.0
2017-04-10 15:50:00,34.54,34.61,34.53,34.6,342824.0,27.4271,27.4826,27.4191,27.4747,342824.0
2017-04-11 09:30:00,35.0,35.12,34.78,34.79,253151.0,27.7923,27.8876,27.6176,27.6256,253151.0
2017-04-11 09:40:00,34.79,35.0,34.72,34.81,150745.0,27.6256,27.7923,27.57,27.6414,150745.0
2017-04-11 09:50:00,34.8,34.82,34.61,34.67,113927.0,27.6335,27.6494,27.4826,27.5303,113927.0
2017-04-11 10:00:00,34.66,34.67,34.54,34.6,145223.0,27.5223,27.5303,27.4271,27.4747,145223.0
2017-04-11 10:10:00,34.59,34.78,34.58,34.76,123330.0,27.4668,27.6176,27.4588,27.6017,123330.0
2017-04-11 10:20:00,34.76,34.98,34.75,34.97,270819.0,27.6017,27.7764,27.5938,27.7685,270819.0
2017-04-11 10:30:00,34.98,35.02,34.92,34.99,189110.0,27.7764,27.8082,27.7288,27.7844,189110.0
2017-04-11 10:40:00,34.99,35.05,34.94,35.0,157246.0,27.7844,27.832,27.7447,27.7923,157246.0
2017-04-11 10:50:00,35.0,35.27,34.99,35.26,332541.0,27.7923,28.0067,27.7844,27.9988,332541.0
2017-04-11 11:00:00,35.27,35.38,35.21,35.27,335823.0,28.0067,28.0941,27.9591,28.0067,335823.0
2017-04-11 11:10:00,35.27,35.45,35.25,35.38,178126.0,28.0067,28.1497,27.9908,28.0941,178126.0
2017-04-11 11:20:00,35.38,35.5,35.36,35.48,163084.0,28.0941,28.1894,28.0782,28.1735,163084.0
2017-04-11 11:30:00,35.48,35.51,35.43,35.51,198375.0,28.1735,28.1973,28.1338,28.1973,198375.0
2017-04-11 11:40:00,35.52,35.53,35.42,35.42,87898.0,28.2052,28.2132,28.1258,28.1258,87898.0
2017-04-11 11:50:00,35.43,35.43,35.26,35.3,134410.0,28.1338,28.1338,27.9988,28.0305,134410.0
2017-04-11 12:00:00,35.3,35.31,35.15,35.18,111472.0,28.0305,28.0385,27.9114,27.9353,111472.0
2017-04-11 12:10:00,35.19,35.2,35.09,35.09,98842.0,27.9432,27.9511,27.8638,27.8638,98842.0
2017-04-11 12:20:00,35.1,35.21,35.05,35.2,121854.0,27.8717,27.9591,27.832,27.9511,121854.0
2017-04-11 12:30:00,35.2,35.28,35.18,35.2,90387.0,27.9511,28.0147,27.9353,27.9511,90387.0
2017-04-11 12:40:00,35.2,35.27,35.17,35.25,98478.0,27.9511,28.0067,27.9273,27.9908,98478.0
2017-04-11 12:50:00,35.24,35.34,35.23,35.33,89494.0,27.9829,28.0623,27.975,28.0544,89494.0
2017-04-11 13:00:00,35.33,35.35,35.19,35.21,122529.0,28.0544,28.0702,27.9432,27.9591,122529.0
2017-04-11 13:10:00,35.21,35.27,35.18,35.26,98142.0,27.9591,28.0067,27.9353,27.9988,98142.0
2017-04-11 13:20:00,35.26,35.3,35.21,35.28,66880.0,27.9988,28.0305,27.9591,28.0147,66880.0
2017-04-11 13:30:00,35.27,35.35,35.27,35.35,45110.0,28.0067,28.0702,28.0067,28.0702,45110.0
2017-04-11 13:40:00,35.34,35.36,35.31,35.33,39420.0,28.0623,28.0782,28.0385,28.0544,39420.0
2017-04-11 13:50:00,35.33,35.42,35.32,35.41,49202.0,28.0544,28.1258,28.0464,28.1179,49202.0
2017-04-11 14:00:00,35.41,35.46,35.35,35.36,61978.0,28.1179,28.1576,28.0702,28.0782,61978.0
2017-04-11 14:10:00,35.35,35.41,35.34,35.36,55259.0,28.0702,28.1179,28.0623,28.0782,55259.0
2017-04-11 14:20:00,35.37,35.4,35.28,35.3,68295.0,28.0861,28.1099,28.0147,28.0305,68295.0
2017-04-11 14:30:00,35.3,35.3,35.24,35.26,74822.0,28.0305,28.0305,27.9829,27.9988,74822.0
2017-04-11 14:40:00,35.25,35.27,35.17,35.18,119403.0,27.9908,28.0067,27.9273,27.9353,119403.0
2017-04-11 14:50:00,35.18,35.24,35.16,35.22,99267.0,27.9353,27.9829,27.9194,27.967,99267.0
2017-04-11 15:00:00,35.22,35.22,35.07,35.09,121070.0,27.967,27.967,27.8479,27.8638,121070.0
2017-04-11 15:10:00,35.09,35.17,35.08,35.16,135801.0,27.8638,27.9273,27.8558,27.9194,135801.0
2017-04-11 15:20:00,35.15,35.16,35.06,35.09,64847.0,27.9114,27.9194,27.84,27.8638,64847.0
2017-04-11 15:30:00,35.09,35.15,35.06,35.14,120258.0,27.8638,27.9114,27.84,27.9035,120258.0
2017-04-11 15:40:00,35.14,35.17,35.06,35.06,150895.0,27.9035,27.9273,27.84,27.84,150895.0
2017-04-11 15:50:00,35.07,35.13,35.04,35.13,434798.0,27.8479,27.8956,27.8241,27.8956,434798.0
2017-04-12 09:30:00,35.15,35.42,35.11,35.21,337208.0,27.9114,28.1258,27.8797,27.9591,337208.0
2017-04-12 09:40:00,35.19,35.21,35.03,35.03,181038.0,27.9432,27.9591,27.8161,27.8161,181038.0
2017-04-12 09:50:00,35.02,35.16,34.99,35.15,152767.0,27.8082,27.9194,27.7844,27.9114,152767.0
2017-04-12 10:00:00,35.15,35.17,35.05,35.07,127178.0,27.9114,27.9273,27.832,27.8479,127178.0
2017-04-12 10:10:00,35.06,35.08,35.03,35.05,94606.0,27.84,27.8558,27.8161,27.832,94606.0
2017-04-12 10:20:00,35.05,35.06,35.01,35.03,58038.0,27.832,27.84,27.8003,27.8161,58038.0
2017-04-12 10:30:00,35.02,35.12,34.98,35.03,148986.0,27.8082,27.8876,27.7764,27.8161,148986.0
2017-04-12 10:40:00,35.03,35.18,35.03,35.15,117279.0,27.8161,27.9353,27.8161,27.9114,117279.0
2017-04-12 10:50:00,35.15,35.17,34.99,35.03,121231.0,27.9114,27.9273,27.7844,27.8161,121231.0
2017-04-12 11:00:00,35.03,35.04,34.91,34.92,71752.0,27.8161,27.8241,27.7209,27.7288,71752.0
2017-04-12 11:10:00,34.93,34.95,34.86,34.89,70035.0,27.7367,27.7526,27.6812,27.705,70035.0
2017-04-12 11:20:00,34.89,34.93,34.82,34.85,70378.0,27.705,27.7367,27.6494,27.6732,70378.0
2017-04-12 11:30:00,34.86,34.89,34.81,34.85,66447.0,27.6812,27.705,27.6414,27.6732,66447.0
2017-04-12 11:40:00,34.84,34.85,34.71,34.74,98340.0,27.6653,27.6732,27.562,27.5859,98340.0
2017-04-12 11:50:00,34.73,34.78,34.58,34.59,101047.0,27.5779,27.6176,27.4588,27.4668,101047.0
2017-04-12 12:00:00,34.59,34.63,34.52,34.56,142522.0,27.4668,27.4985,27.4112,27.4429,142522.0
2017-04-12 12:10:00,34.56,34.59,34.47,34.54,149682.0,27.4429,27.4668,27.3715,27.4271,149682.0
2017-04-12 12:20:00,34.53,34.57,34.48,34.55,100089.0,27.4191,27.4509,27.3794,27.435,100089.0
2017-04-12 12:30:00,34.55,34.64,34.54,34.59,71455.0,27.435,27.5065,27.4271,27.4668,71455.0
2017-04-12 12:40:00,34.59,34.61,34.54,34.6,65210.0,27.4668,27.4826,27.4271,27.4747,65210.0
2017-04-12 12:50:00,34.59,34.77,34.59,34.77,65147.0,27.4668,27.6097,27.4668,27.6097,65147.0
2017-04-12 13:00:00,34.77,34.83,34.75,34.8,43936.0,27.6097,27.6573,27.5938,27.6335,43936.0
2017-04-12 13:10:00,34.79,34.85,34.76,34.85,76182.0,27.6256,27.6732,27.6017,27.6732,76182.0
2017-04-12 13:20:00,34.84,34.88,34.84,34.87,63462.0,27.6653,27.697,27.6653,27.6891,63462.0
2017-04-12 13:30:00,34.88,34.93,34.81,34.81,102246.0,27.697,27.7367,27.6414,27.6414,102246.0
2017-04-12 13:40:00,34.8,34.81,34.74,34.74,57863.0,27.6335,27.6414,27.5859,27.5859,57863.0
2017-04-12 13:50:00,34.75,34.79,34.68,34.79,47075.0,27.5938,27.6256,27.5382,27.6256,47075.0
2017-04-12 14:00:00,34.77,34.78,34.69,34.7,42522.0,27.6097,27.6176,27.5462,27.5541,42522.0
2017-04-12 14:10:00,34.71,34.73,34.67,34.71,37403.0,27.562,27.5779,27.5303,27.562,37403.0
2017-04-12 14:20:00,34.71,34.73,34.65,34.66,40480.0,27.562,27.5779,27.5144,27.5223,40480.0
2017-04-12 14:30:00,34.67,34.68,34.64,34.66,49793.0,27.5303,27.5382,27.5065,27.5223,49793.0
2017-04-12 14:40:00,34.65,34.69,34.61,34.64,54316.0,27.5144,27.5462,27.4826,27.5065,54316.0
2017-04-12 14:50:00,34.64,34.68,34.63,34.65,41479.0,27.5065,27.5382,27.4985,27.5144,41479.0
2017-04-12 15:00:00,34.65,34.73,34.65,34.73,43636.0,27.5144,27.5779,27.5144,27.5779,43636.0
2017-04-12 15:10:00,34.73,35.1,34.71,35.04,252354.0,27.5779,27.8717,27.562,27.8241,252354.0
2017-04-12 15:20:00,35.05,35.1,34.98,35.04,148096.0,27.832,27.8717,27.7764,27.8241,148096.0
2017-04-12 15:30:00,35.04,35.05,34.96,34.97,110758.0,27.8241,27.832,27.7606,27.7685,110758.0
2017-04-12 15:40:00,34.98,35.02,34.97,35.01,123237.0,27.7764,27.8082,27.7685,27.8003,123237.0
2017-04-12 15:50:00,35.01,35.09,34.99,35.07,415509.0,27.8003,27.8638,27.7844,27.8479,415509.0
2017-04-13 09:30:00,35.18,35.21,34.62,34.63,307288.0,27.9353,27.9591,27.4906,27.4985,307288.0
2017-04-13 09:40:00,34.62,34.65,34.33,34.48,183348.0,27.4906,27.5144,27.2603,27.3794,183348.0
2017-04-13 09:50:00,34.47,34.54,34.25,34.48,260598.0,27.3715,27.4271,27.1968,27.3794,260598.0
2017-04-13 10:00:00,34.48,34.6,34.33,34.59,277205.0,27.3794,27.4747,27.2603,27.4668,277205.0
2017-04-13 10:10:00,34.6,34.7,34.59,34.63,144554.0,27.4747,27.5541,27.4668,27.4985,144554.0
2017-04-13 10:20:00,34.63,34.68,34.6,34.66,102290.0,27.4985,27.5382,27.4747,27.5223,102290.0
2017-04-13 10:30:00,34.66,34.68,34.61,34.66,84729.0,27.5223,27.5382,27.4826,27.5223,84729.0
2017-04-13 10:40:00,34.68,34.84,34.67,34.81,95033.0,27.5382,27.6653,27.5303,27.6414,95033.0
2017-04-13 10:50:00,34.81,34.84,34.77,34.78,114919.0,27.6414,27.6653,27.6097,27.6176,114919.0
2017-04-13 11:00:00,34.78,34.88,34.78,34.83,53878.0,27.6176,27.697,27.6176,27.6573,53878.0
2017-04-13 11:10:00,34.83,34.99,34.81,34.97,56512.0,27.6573,27.7844,27.6414,27.7685,56512.0
2017-04-13 11:20:00,34.98,35.01,34.91,34.91,193770.0,27.7764,27.8003,27.7209,27.7209,193770.0
2017-04-13 11:30:00,34.9,34.96,34.8,34.86,74561.0,27.7129,27.7606,27.6335,27.6812,74561.0
2017-04-13 11:40:00,34.86,34.87,34.82,34.83,48231.0,27.6812,27.6891,27.6494,27.6573,48231.0
2017-04-13 11:50:00,34.84,34.88,34.78,34.84,29682.0,27.6653,27.697,27.6176,27.6653,29682.0
2017-04-13 12:00:00,34.83,34.87,34.78,34.8,76221.0,27.6573,27.6891,27.6176,27.6335,76221.0
2017-04-13 12:10:00,34.81,34.84,34.76,34.76,38477.0,27.6414,27.6653,27.6017,27.6017,38477.0
2017-04-13 12:20:00,34.76,34.79,34.74,34.77,37102.0,27.6017,27.6256,27.5859,27.6097,37102.0
2017-04-13 12:30:00,34.76,34.81,34.74,34.8,27687.0,27.6017,27.6414,27.5859,27.6335,27687.0
2017-04-13 12:40:00,34.8,34.9,34.78,34.87,125112.0,27.6335,27.7129,27.6176,27.6891,125112.0
2017-04-13 12:50:00,34.88,34.92,34.84,34.86,74534.0,27.697,27.7288,27.6653,27.6812,74534.0
2017-04-13 13:00:00,34.87,34.97,34.86,34.9,129762.0,27.6891,27.7685,27.6812,27.7129,129762.0
2017-04-13 13:10:00,34.9,34.91,34.82,34.82,39112.0,27.7129,27.7209,27.6494,27.6494,39112.0
2017-04-13 13:20:00,34.82,34.83,34.73,34.76,67744.0,27.6494,27.6573,27.5779,27.6017,67744.0
2017-04-13 13:30:00,34.75,34.75,34.69,34.7,48118.0,27.5938,27.5938,27.5462,27.5541,48118.0
2017-04-13 13:40:00,34.7,34.78,34.7,34.77,74510.0,27.5541,27.6176,27.5541,27.6097,74510.0
2017-04-13 13:50:00,34.77,34.8,34.76,34.79,30375.0,27.6097,27.6335,27.6017,27.6256,30375.0
2017-04-13 14:00:00,34.78,34.8,34.75,34.78,47613.0,27.6176,27.6335,27.5938,27.6176,47613.0
2017-04-13 14:10:00,34.78,34.81,34.69,34.7,124625.0,27.6176,27.6414,27.5462,27.5541,124625.0
2017-04-13 14:20:00,34.71,34.73,34.62,34.68,97314.0,27.562,27.5779,27.4906,27.5382,97314.0
2017-04-13 14:30:00,34.68,34.72,34.65,34.7,110950.0,27.5382,27.57,27.5144,27.5541,110950.0
2017-04-13 14:40:00,34.71,34.73,34.69,34.7,61417.0,27.562,27.5779,27.5462,27.5541,61417.0
2017-04-13 14:50:00,34.71,34.75,34.7,34.71,71512.0,27.562,27.5938,27.5541,27.562,71512.0
2017-04-13 15:00:00,34.7,34.71,34.63,34.69,94264.0,27.5541,27.562,27.4985,27.5462,94264.0
2017-04-13 15:10:00,34.69,34.71,34.62,34.62,124065.0,27.5462,27.562,27.4906,27.4906,124065.0
2017-04-13 15:20:00,34.62,34.62,34.52,34.59,158860.0,27.4906,27.4906,27.4112,27.4668,158860.0
2017-04-13 15:30:00,34.58,34.6,34.46,34.48,122137.0,27.4588,27.4747,27.3635,27.3794,122137.0
2017-04-13 15:40:00,34.47,34.54,34.47,34.52,161263.0,27.3715,27.4271,27.3715,27.4112,161263.0
2017-04-13 15:50:00,34.52,34.52,34.47,34.5,403846.0,27.4112,27.4112,27.3715,27.3953,403846.0
2017-04-17 09:30:00,34.45,34.74,34.4,34.74,181064.0,27.3556,27.5859,27.3159,27.5859,181064.0
2017-04-17 09:40:00,34.75,34.82,34.62,34.62,125008.0,27.5938,27.6494,27.4906,27.4906,125008.0
2017-04-17 09:50:00,34.62,34.76,34.61,34.72,138170.0,27.4906,27.6017,27.4826,27.57,138170.0
2017-04-17 10:00:00,34.72,34.88,34.71,34.73,134673.0,27.57,27.697,27.562,27.5779,134673.0
2017-04-17 10:10:00,34.74,34.83,34.74,34.82,43720.0,27.5859,27.6573,27.5859,27.6494,43720.0
2017-04-17 10:20:00,34.82,34.85,34.73,34.76,44284.0,27.6494,27.6732,27.5779,27.6017,44284.0
2017-04-17 10:30:00,34.76,34.81,34.7,34.76,87428.0,27.6017,27.6414,27.5541,27.6017,87428.0
2017-04-17 10:40:00,34.77,34.87,34.67,34.86,142508.0,27.6097,27.6891,27.5303,27.6812,142508.0
2017-04-17 10:50:00,34.86,34.89,34.78,34.79,39093.0,27.6812,27.705,27.6176,27.6256,39093.0
2017-04-17 11:00:00,34.78,34.8,34.66,34.66,72219.0,27.6176,27.6335,27.5223,27.5223,72219.0
2017-04-17 11:10:00,34.66,34.67,34.58,34.64,91226.0,27.5223,27.5303,27.4588,27.5065,91226.0
2017-04-17 11:20:00,34.63,34.66,34.58,34.58,30821.0,27.4985,27.5223,27.4588,27.4588,30821.0
2017-04-17 11:30:00,34.59,34.67,34.55,34.59,48175.0,27.4668,27.5303,27.435,27.4668,48175.0
2017-04-17 11:40:00,34.6,34.7,34.6,34.67,28149.0,27.4747,27.5541,27.4747,27.5303,28149.0
2017-04-17 11:50:00,34.67,34.67,34.6,34.63,33392.0,27.5303,27.5303,27.4747,27.4985,33392.0
2017-04-17 12:00:00,34.63,34.66,34.58,34.63,27439.0,27.4985,27.5223,27.4588,27.4985,27439.0
2017-04-17 12:10:00,34.64,34.66,34.54,34.56,29339.0,27.5065,27.5223,27.4271,27.4429,29339.0
2017-04-17 12:20:00,34.56,34.56,34.45,34.52,89849.0,27.4429,27.4429,27.3556,27.4112,89849.0
2017-04-17 12:30:00,34.51,34.58,34.51,34.58,15004.0,27.4032,27.4588,27.4032,27.4588,15004.0
2017-04-17 12:40:00,34.58,34.59,34.53,34.57,25867.0,27.4588,27.4668,27.4191,27.4509,25867.0
2017-04-17 12:50:00,34.58,34.59,34.53,34.59,34459.0,27.4588,27.4668,27.4191,27.4668,34459.0
2017-04-17 13:00:00,34.58,34.58,34.55,34.55,33286.0,27.4588,27.4588,27.435,27.435,33286.0
2017-04-17 13:10:00,34.55,34.58,34.54,34.58,20340.0,27.435,27.4588,27.4271,27.4588,20340.0
2017-04-17 13:20:00,34.58,34.58,34.54,34.55,34066.0,27.4588,27.4588,27.4271,27.435,34066.0
2017-04-17 13:30:00,34.54,34.54,34.48,34.51,28690.0,27.4271,27.4271,27.3794,27.4032,28690.0
2017-04-17 13:40:00,34.51,34.61,34.5,34.59,27457.0,27.4032,27.4826,27.3953,27.4668,27457.0
2017-04-17 13:50:00,34.59,34.61,34.53,34.54,30096.0,27.4668,27.4826,27.4191,27.4271,30096.0
2017-04-17 14:00:00,34.54,34.58,34.51,34.51,31090.0,27.4271,27.4588,27.4032,27.4032,31090.0
2017-04-17 14:10:00,34.52,34.54,34.47,34.48,32104.0,27.4112,27.4271,27.3715,27.3794,32104.0
2017-04-17 14:20:00,34.48,34.58,34.48,34.57,59739.0,27.3794,27.4588,27.3794,27.4509,59739.0
2017-04-17 14:30:00,34.57,34.58,34.55,34.56,88559.0,27.4509,27.4588,27.435,27.4429,88559.0
2017-04-17 14:40:00,34.57,34.57,34.55,34.55,122936.0,27.4509,27.4509,27.435,27.435,122936.0
2017-04-17 14:50:00,34.56,34.58,34.38,34.39,89518.0,27.4429,27.4588,27.3,27.3079,89518.0
2017-04-17 15:00:00,34.4,34.5,34.38,34.49,354942.0,27.3159,27.3953,27.3,27.3873,354942.0
2017-04-17 15:10:00,34.49,34.55,34.44,34.47,238484.0,27.3873,27.435,27.3476,27.3715,238484.0
2017-04-17 15:20:00,34.48,34.61,34.47,34.58,168764.0,27.3794,27.4826,27.3715,27.4588,168764.0
2017-04-17 15:30:00,34.58,34.61,34.55,34.56,177526.0,27.4588,27.4826,27.435,27.4429,177526.0
2017-04-17 15:40:00,34.57,34.59,34.53,34.55,133968.0,27.4509,27.4668,27.4191,27.435,133968.0
2017-04-17 15:50:00,34.57,34.6,34.54,34.57,372406.0,27.4509,27.4747,27.4271,27.4509,372406.0
2017-04-18 09:30:00,34.55,34.58,34.28,34.3,225576.0,27.435,27.4588,27.2206,27.2365,225576.0
2017-04-18 09:40:00,34.3,34.32,34.02,34.03,165935.0,27.2365,27.2524,27.0141,27.0221,165935.0
2017-04-18 09:50:00,34.04,34.3,34.0,34.24,279413.0,27.03,27.2365,26.9983,27.1888,279413.0
2017-04-18 10:00:00,34.23,34.43,34.23,34.38,181385.0,27.1809,27.3397,27.1809,27.3,181385.0
2017-04-18 10:10:00,34.39,34.48,34.25,34.44,202253.0,27.3079,27.3794,27.1968,27.3476,202253.0
2017-04-18 10:20:00,34.44,34.47,34.27,34.35,123980.0,27.3476,27.3715,27.2127,27.2762,123980.0
2017-04-18 10:30:00,34.35,34.37,34.21,34.22,70515.0,27.2762,27.2921,27.165,27.173,70515.0
2017-04-18 10:40:00,34.22,34.23,34.11,34.18,106038.0,27.173,27.1809,27.0856,27.1412,106038.0
2017-04-18 10:50:00,34.19,34.34,34.18,34.27,184151.0,27.1491,27.2682,27.1412,27.2127,184151.0
2017-04-18 11:00:00,34.28,34.41,34.26,34.33,178231.0,27.2206,27.3238,27.2047,27.2603,178231.0
2017-04-18 11:10:00,34.34,34.34,34.25,34.25,67526.0,27.2682,27.2682,27.1968,27.1968,67526.0
2017-04-18 11:20:00,34.26,34.31,34.16,34.16,81411.0,27.2047,27.2444,27.1253,27.1253,81411.0
2017-04-18 11:30:00,34.16,34.28,34.15,34.25,126562.0,27.1253,27.2206,27.1174,27.1968,126562.0
2017-04-18 11:40:00,34.25,34.32,34.25,34.3,176746.0,27.1968,27.2524,27.1968,27.2365,176746.0
2017-04-18 11:50:00,34.29,34.33,34.2,34.32,84651.0,27.2285,27.2603,27.1571,27.2524,84651.0
2017-04-18 12:00:00,34.32,34.32,34.24,34.26,78074.0,27.2524,27.2524,27.1888,27.2047,78074.0
2017-04-18 12:10:00,34.26,34.27,34.21,34.25,51174.0,27.2047,27.2127,27.165,27.1968,51174.0
2017-04-18 12:20:00,34.25,34.25,34.17,34.2,27127.0,27.1968,27.1968,27.1332,27.1571,27127.0
2017-04-18 12:30:00,34.2,34.23,34.18,34.19,56249.0,27.1571,27.1809,27.1412,27.1491,56249.0
2017-04-18 12:40:00,34.19,34.22,34.15,34.17,62223.0,27.1491,27.173,27.1174,27.1332,62223.0
2017-04-18 12:50:00,34.16,34.3,34.16,34.28,94702.0,27.1253,27.2365,27.1253,27.2206,94702.0
2017-04-18 13:00:00,34.29,34.3,34.24,34.27,73212.0,27.2285,27.2365,27.1888,27.2127,73212.0
2017-04-18 13:10:00,34.27,34.29,34.23,34.25,54137.0,27.2127,27.2285,27.1809,27.1968,54137.0
2017-04-18 13:20:00,34.25,34.32,34.24,34.3,110026.0,27.1968,27.2524,27.1888,27.2365,110026.0
2017-04-18 13:30:00,34.3,34.31,34.23,34.27,45378.0,27.2365,27.2444,27.1809,27.2127,45378.0
2017-04-18 13:40:00,34.28,34.35,34.28,34.33,61339.0,27.2206,27.2762,27.2206,27.2603,61339.0
2017-04-18 13:50:00,34.32,34.34,34.29,34.33,47996.0,27.2524,27.2682,27.2285,27.2603,47996.0
2017-04-18 14:00:00,34.32,34.34,34.28,34.3,42599.0,27.2524,27.2682,27.2206,27.2365,42599.0
2017-04-18 14:10:00,34.3,34.34,34.29,34.31,56830.0,27.2365,27.2682,27.2285,27.2444,56830.0
2017-04-18 14:20:00,34.32,34.32,34.18,34.19,61046.0,27.2524,27.2524,27.1412,27.1491,61046.0
2017-04-18 14:30:00,34.19,34.23,34.18,34.22,35426.0,27.1491,27.1809,27.1412,27.173,35426.0
2017-04-18 14:40:00,34.23,34.24,34.19,34.23,75976.0,27.1809,27.1888,27.1491,27.1809,75976.0
2017-04-18 14:50:00,34.22,34.31,34.22,34.3,55160.0,27.173,27.2444,27.173,27.2365,55160.0
2017-04-18 15:00:00,34.3,34.34,34.26,34.33,82593.0,27.2365,27.2682,27.2047,27.2603,82593.0
2017-04-18 15:10:00,34.33,34.37,34.28,34.29,107068.0,27.2603,27.2921,27.2206,27.2285,107068.0
2017-04-18 15:20:00,34.28,34.31,34.22,34.27,107180.0,27.2206,27.2444,27.173,27.2127,107180.0
2017-04-18 15:30:00,34.28,34.3,34.24,34.28,124869.0,27.2206,27.2365,27.1888,27.2206,124869.0
2017-04-18 15:40:00,34.28,34.38,34.28,34.35,185409.0,27.2206,27.3,27.2206,27.2762,185409.0
2017-04-18 15:50:00,34.35,34.38,34.29,34.31,438528.0,27.2762,27.3,27.2285,27.2444,438528.0
2017-04-19 09:30:00,34.21,34.22,33.99,34.21,195709.0,27.165,27.173,26.9903,27.165,195709.0
2017-04-19 09:40:00,34.2,34.29,34.07,34.12,135538.0,27.1571,27.2285,27.0538,27.0935,135538.0
2017-04-19 09:50:00,34.11,34.14,33.78,33.86,344978.0,27.0856,27.1094,26.8236,26.8871,344978.0
2017-04-19 10:00:00,33.87,34.01,33.85,33.96,169427.0,26.895,27.0062,26.8791,26.9665,169427.0
2017-04-19 10:10:00,33.96,34.02,33.88,33.98,216298.0,26.9665,27.0141,26.903,26.9824,216298.0
2017-04-19 10:20:00,33.98,33.98,33.86,33.92,63953.0,26.9824,26.9824,26.8871,26.9347,63953.0
2017-04-19 10:30:00,33.91,34.04,33.87,33.94,198892.0,26.9268,27.03,26.895,26.9506,198892.0
2017-04-19 10:40:00,33.94,34.0,33.89,33.95,72028.0,26.9506,26.9983,26.9109,26.9586,72028.0
2017-04-19 10:50:00,33.96,33.99,33.89,33.95,95791.0,26.9665,26.9903,26.9109,26.9586,95791.0
2017-04-19 11:00:00,33.94,34.03,33.92,34.02,84824.0,26.9506,27.0221,26.9347,27.0141,84824.0
2017-04-19 11:10:00,34.02,34.09,34.0,34.06,84429.0,27.0141,27.0697,26.9983,27.0459,84429.0
2017-04-19 11:20:00,34.07,34.08,33.95,33.99,79642.0,27.0538,27.0618,26.9586,26.9903,79642.0
2017-04-19 11:30:00,33.98,34.08,33.98,34.03,46648.0,26.9824,27.0618,26.9824,27.0221,46648.0
2017-04-19 11:40:00,34.03,34.04,33.83,33.84,77135.0,27.0221,27.03,26.8633,26.8712,77135.0
2017-04-19 11:50:00,33.85,33.91,33.72,33.76,84067.0,26.8791,26.9268,26.7759,26.8077,84067.0
2017-04-19 12:00:00,33.75,33.79,33.65,33.75,110099.0,26.7997,26.8315,26.7203,26.7997,110099.0
2017-04-19 12:10:00,33.76,33.78,33.65,33.72,142791.0,26.8077,26.8236,26.7203,26.7759,142791.0
2017-04-19 12:20:00,33.72,33.79,33.65,33.76,75897.0,26.7759,26.8315,26.7203,26.8077,75897.0
2017-04-19 12:30:00,33.78,33.83,33.72,33.83,65830.0,26.8236,26.8633,26.7759,26.8633,65830.0
2017-04-19 12:40:00,33.83,33.84,33.75,33.8,49121.0,26.8633,26.8712,26.7997,26.8394,49121.0
2017-04-19 12:50:00,33.8,33.81,33.72,33.77,54341.0,26.8394,26.8474,26.7759,26.8156,54341.0
2017-04-19 13:00:00,33.77,33.78,33.69,33.73,80585.0,26.8156,26.8236,26.7521,26.7839,80585.0
2017-04-19 13:10:00,33.74,33.78,33.68,33.72,101553.0,26.7918,26.8236,26.7442,26.7759,101553.0
2017-04-19 13:20:00,33.71,33.74,33.61,33.64,93459.0,26.768,26.7918,26.6886,26.7124,93459.0
2017-04-19 13:30:00,33.64,33.65,33.47,33.55,102113.0,26.7124,26.7203,26.5774,26.6409,102113.0
2017-04-19 13:40:00,33.55,33.55,33.46,33.47,66380.0,26.6409,26.6409,26.5695,26.5774,66380.0
2017-04-19 13:50:00,33.47,33.48,33.37,33.47,185444.0,26.5774,26.5853,26.498,26.5774,185444.0
2017-04-19 14:00:00,33.46,33.48,33.35,33.4,123606.0,26.5695,26.5853,26.4821,26.5218,123606.0
2017-04-19 14:10:00,33.4,33.5,33.35,33.44,184123.0,26.5218,26.6012,26.4821,26.5536,184123.0
2017-04-19 14:20:00,33.45,33.54,33.41,33.52,84160.0,26.5615,26.633,26.5298,26.6171,84160.0
2017-04-19 14:30:00,33.52,33.53,33.43,33.45,84166.0,26.6171,26.625,26.5456,26.5615,84166.0
2017-04-19 14:40:00,33.45,33.45,33.38,33.42,86413.0,26.5615,26.5615,26.5059,26.5377,86413.0
2017-04-19 14:50:00,33.41,33.46,33.41,33.41,121192.0,26.5298,26.5695,26.5298,26.5298,121192.0
2017-04-19 15:00:00,33.41,33.49,33.4,33.48,122614.0,26.5298,26.5933,26.5218,26.5853,122614.0
2017-04-19 15:10:00,33.48,33.5,33.35,33.43,174881.0,26.5853,26.6012,26.4821,26.5456,174881.0
2017-04-19 15:20:00,33.43,33.57,33.42,33.46,228219.0,26.5456,26.6568,26.5377,26.5695,228219.0
2017-04-19 15:30:00,33.45,33.55,33.44,33.52,182402.0,26.5615,26.6409,26.5536,26.6171,182402.0
2017-04-19 15:40:00,33.51,33.56,33.49,33.52,282279.0,26.6092,26.6489,26.5933,26.6171,282279.0
2017-04-19 15:50:00,33.53,33.58,33.48,33.56,1240740.0,26.625,26.6647,26.5853,26.6489,1240740.0
2017-04-20 09:30:00,33.56,33.64,33.36,33.46,229299.0,26.6489,26.7124,26.4901,26.5695,229299.0
2017-04-20 09:40:00,33.46,33.54,33.37,33.5,241230.0,26.5695,26.633,26.498,26.6012,241230.0
2017-04-20 09:50:00,33.51,33.58,33.48,33.55,220485.0,26.6092,26.6647,26.5853,26.6409,220485.0
2017-04-20 10:00:00,33.55,33.82,33.5,33.82,366328.0,26.6409,26.8553,26.6012,26.8553,366328.0
2017-04-20 10:10:00,33.82,33.91,33.78,33.81,176535.0,26.8553,26.9268,26.8236,26.8474,176535.0
2017-04-20 10:20:00,33.8,33.82,33.77,33.79,200572.0,26.8394,26.8553,26.8156,26.8315,200572.0
2017-04-20 10:30:00,33.79,33.85,33.75,33.82,192415.0,26.8315,26.8791,26.7997,26.8553,192415.0
2017-04-20 10:40:00,33.82,33.97,33.76,33.95,114436.0,26.8553,26.9744,26.8077,26.9586,114436.0
2017-04-20 10:50:00,33.96,34.11,33.95,34.09,170174.0,26.9665,27.0856,26.9586,27.0697,170174.0
2017-04-20 11:00:00,34.09,34.13,33.99,34.01,121993.0,27.0697,27.1015,26.9903,27.0062,121993.0
2017-04-20 11:10:00,34.0,34.01,33.87,33.91,77921.0,26.9983,27.0062,26.895,26.9268,77921.0
2017-04-20 11:20:00,33.91,33.95,33.85,33.87,74014.0,26.9268,26.9586,26.8791,26.895,74014.0
2017-04-20 11:30:00,33.87,33.92,33.85,33.85,107081.0,26.895,26.9347,26.8791,26.8791,107081.0
2017-04-20 11:40:00,33.86,33.86,33.67,33.72,153309.0,26.8871,26.8871,26.7362,26.7759,153309.0
2017-04-20 11:50:00,33.72,33.76,33.59,33.64,122194.0,26.7759,26.8077,26.6727,26.7124,122194.0
2017-04-20 12:00:00,33.64,33.7,33.61,33.68,112129.0,26.7124,26.76,26.6886,26.7442,112129.0
2017-04-20 12:10:00,33.67,33.8,33.67,33.72,105692.0,26.7362,26.8394,26.7362,26.7759,105692.0
2017-04-20 12:20:00,33.73,33.78,33.71,33.76,77181.0,26.7839,26.8236,26.768,26.8077,77181.0
2017-04-20 12:30:00,33.76,33.83,33.74,33.78,98557.0,26.8077,26.8633,26.7918,26.8236,98557.0
2017-04-20 12:40:00,33.79,33.81,33.74,33.8,64368.0,26.8315,26.8474,26.7918,26.8394,64368.0
2017-04-20 12:50:00,33.79,33.96,33.79,33.93,119425.0,26.8315,26.9665,26.8315,26.9427,119425.0
2017-04-20 13:00:00,33.93,33.96,33.84,33.85,106272.0,26.9427,26.9665,26.8712,26.8791,106272.0
2017-04-20 13:10:00,33.85,33.92,33.81,33.91,98729.0,26.8791,26.9347,26.8474,26.9268,98729.0
2017-04-20 13:20:00,33.91,33.95,33.88,33.9,100429.0,26.9268,26.9586,26.903,26.9188,100429.0
2017-04-20 13:30:00,33.91,33.95,33.84,33.85,71918.0,26.9268,26.9586,26.8712,26.8791,71918.0
2017-04-20 13:40:00,33.85,33.91,33.84,33.9,40169.0,26.8791,26.9268,26.8712,26.9188,40169.0
2017-04-20 13:50:00,33.9,33.91,33.81,33.83,67844.0,26.9188,26.9268,26.8474,26.8633,67844.0
2017-04-20 14:00:00,33.83,33.89,33.82,33.84,85934.0,26.8633,26.9109,26.8553,26.8712,85934.0
2017-04-20 14:10:00,33.85,33.91,33.84,33.87,77489.0,26.8791,26.9268,26.8712,26.895,77489.0
2017-04-20 14:20:00,33.88,33.9,33.84,33.84,49317.0,26.903,26.9188,26.8712,26.8712,49317.0
2017-04-20 14:30:00,33.84,33.85,33.8,33.81,52041.0,26.8712,26.8791,26.8394,26.8474,52041.0
2017-04-20 14:40:00,33.81,33.83,33.75,33.78,73223.0,26.8474,26.8633,26.7997,26.8236,73223.0
2017-04-20 14:50:00,33.78,33.85,33.78,33.83,69022.0,26.8236,26.8791,26.8236,26.8633,69022.0
2017-04-20 15:00:00,33.83,33.85,33.75,33.79,102518.0,26.8633,26.8791,26.7997,26.8315,102518.0
2017-04-20 15:10:00,33.79,33.84,33.76,33.79,167894.0,26.8315,26.8712,26.8077,26.8315,167894.0
2017-04-20 15:20:00,33.79,33.81,33.73,33.77,74966.0,26.8315,26.8474,26.7839,26.8156,74966.0
2017-04-20 15:30:00,33.77,33.8,33.7,33.8,102598.0,26.8156,26.8394,26.76,26.8394,102598.0
2017-04-20 15:40:00,33.8,33.89,33.73,33.73,331782.0,26.8394,26.9109,26.7839,26.7839,331782.0
2017-04-20 15:50:00,33.74,33.78,33.66,33.66,747233.0,26.7918,26.8236,26.7283,26.7283,747233.0
2017-04-21 09:30:00,33.59,33.81,33.5,33.8,370836.0,26.6727,26.8474,26.6012,26.8394,370836.0
2017-04-21 09:40:00,33.8,34.0,33.73,33.97,228833.0,26.8394,26.9983,26.7839,26.9744,228833.0
2017-04-21 09:50:00,33.97,34.08,33.97,33.98,163027.0,26.9744,27.0618,26.9744,26.9824,163027.0
2017-04-21 10:00:00,33.98,34.01,33.93,33.95,157461.0,26.9824,27.0062,26.9427,26.9586,157461.0
2017-04-21 10:10:00,33.95,34.0,33.79,33.85,161360.0,26.9586,26.9983,26.8315,26.8791,161360.0
2017-04-21 10:20:00,33.84,33.88,33.8,33.84,76438.0,26.8712,26.903,26.8394,26.8712,76438.0
2017-04-21 10:30:00,33.82,33.9,33.79,33.87,66463.0,26.8553,26.9188,26.8315,26.895,66463.0
2017-04-21 10:40:00,33.87,34.06,33.86,34.05,109630.0,26.895,27.0459,26.8871,27.038,109630.0
2017-04-21 10:50:00,34.05,34.17,34.05,34.16,261185.0,27.038,27.1332,27.038,27.1253,261185.0
2017-04-21 11:00:00,34.17,34.44,34.16,34.34,251580.0,27.1332,27.3476,27.1253,27.2682,251580.0
2017-04-21 11:10:00,34.34,34.35,34.15,34.2,144751.0,27.2682,27.2762,27.1174,27.1571,144751.0
2017-04-21 11:20:00,34.2,34.33,34.19,34.32,229113.0,27.1571,27.2603,27.1491,27.2524,229113.0
2017-04-21 11:30:00,34.31,34.32,34.17,34.17,135268.0,27.2444,27.2524,27.1332,27.1332,135268.0
2017-04-21 11:40:00,34.16,34.26,34.15,34.17,80144.0,27.1253,27.2047,27.1174,27.1332,80144.0
2017-04-21 11:50:00,34.16,34.23,34.13,34.16,105259.0,27.1253,27.1809,27.1015,27.1253,105259.0
2017-04-21 12:00:00,34.16,34.2,34.12,34.15,82230.0,27.1253,27.1571,27.0935,27.1174,82230.0
2017-04-21 12:10:00,34.15,34.25,34.14,34.2,124514.0,27.1174,27.1968,27.1094,27.1571,124514.0
2017-04-21 12:20:00,34.2,34.26,34.18,34.24,95566.0,27.1571,27.2047,27.1412,27.1888,95566.0
2017-04-21 12:30:00,34.24,34.26,34.18,34.2,59638.0,27.1888,27.2047,27.1412,27.1571,59638.0
2017-04-21 12:40:00,34.19,34.27,34.16,34.25,67957.0,27.1491,27.2127,27.1253,27.1968,67957.0
2017-04-21 12:50:00,34.24,34.35,34.21,34.34,118613.0,27.1888,27.2762,27.165,27.2682,118613.0
2017-04-21 13:00:00,34.33,34.33,34.23,34.24,79583.0,27.2603,27.2603,27.1809,27.1888,79583.0
2017-04-21 13:10:00,34.25,34.32,34.21,34.21,107797.0,27.1968,27.2524,27.165,27.165,107797.0
2017-04-21 13:20:00,34.21,34.25,34.13,34.25,66958.0,27.165,27.1968,27.1015,27.1968,66958.0
2017-04-21 13:30:00,34.25,34.25,34.14,34.18,64906.0,27.1968,27.1968,27.1094,27.1412,64906.0
2017-04-21 13:40:00,34.17,34.23,34.14,34.22,55135.0,27.1332,27.1809,27.1094,27.173,55135.0
2017-04-21 13:50:00,34.22,34.25,34.14,34.17,124103.0,27.173,27.1968,27.1094,27.1332,124103.0
2017-04-21 14:00:00,34.17,34.17,34.07,34.09,103854.0,27.1332,27.1332,27.0538,27.0697,103854.0
2017-04-21 14:10:00,34.08,34.08,33.98,34.02,127909.0,27.0618,27.0618,26.9824,27.0141,127909.0
2017-04-21 14:20:00,34.01,34.09,33.96,34.08,68646.0,27.0062,27.0697,26.9665,27.0618,68646.0
2017-04-21 14:30:00,34.09,34.09,34.01,34.03,64686.0,27.0697,27.0697,27.0062,27.0221,64686.0
2017-04-21 14:40:00,34.03,34.11,34.0,34.08,94280.0,27.0221,27.0856,26.9983,27.0618,94280.0
2017-04-21 14:50:00,34.09,34.13,34.03,34.11,93047.0,27.0697,27.1015,27.0221,27.0856,93047.0
2017-04-21 15:00:00,34.11,34.16,34.09,34.09,94255.0,27.0856,27.1253,27.0697,27.0697,94255.0
2017-04-21 15:10:00,34.09,34.15,34.09,34.15,90300.0,27.0697,27.1174,27.0697,27.1174,90300.0
2017-04-21 15:20:00,34.14,34.15,34.05,34.1,117979.0,27.1094,27.1174,27.038,27.0777,117979.0
2017-04-21 15:30:00,34.1,34.11,34.02,34.08,139578.0,27.0777,27.0856,27.0141,27.0618,139578.0
2017-04-21 15:40:00,34.08,34.2,34.06,34.14,339170.0,27.0618,27.1571,27.0459,27.1094,339170.0
2017-04-21 15:50:00,34.13,34.18,34.11,34.13,612104.0,27.1015,27.1412,27.0856,27.1015,612104.0
2017-04-24 09:30:00,33.57,33.87,33.5,33.69,386313.0,26.6568,26.895,26.6012,26.7521,386313.0
2017-04-24 09:40:00,33.69,33.82,33.65,33.68,233337.0,26.7521,26.8553,26.7203,26.7442,233337.0
2017-04-24 09:50:00,33.67,33.8,33.57,33.59,251751.0,26.7362,26.8394,26.6568,26.6727,251751.0
2017-04-24 10:00:00,33.6,33.62,33.5,33.58,207211.0,26.6806,26.6965,26.6012,26.6647,207211.0
2017-04-24 10:10:00,33.58,33.78,33.57,33.78,167553.0,26.6647,26.8236,26.6568,26.8236,167553.0
2017-04-24 10:20:00,33.79,33.91,33.78,33.89,152621.0,26.8315,26.9268,26.8236,26.9109,152621.0
2017-04-24 10:30:00,33.89,34.06,33.89,34.03,201840.0,26.9109,27.0459,26.9109,27.0221,201840.0
2017-04-24 10:40:00,34.03,34.11,34.01,34.06,127484.0,27.0221,27.0856,27.0062,27.0459,127484.0
2017-04-24 10:50:00,34.06,34.08,33.98,33.99,119078.0,27.0459,27.0618,26.9824,26.9903,119078.0
2017-04-24 11:00:00,33.98,33.99,33.86,33.96,102697.0,26.9824,26.9903,26.8871,26.9665,102697.0
2017-04-24 11:10:00,33.96,34.03,33.92,34.01,84002.0,26.9665,27.0221,26.9347,27.0062,84002.0
2017-04-24 11:20:00,34.01,34.08,33.99,34.03,237702.0,27.0062,27.0618,26.9903,27.0221,237702.0
2017-04-24 11:30:00,34.03,34.08,33.96,34.08,193338.0,27.0221,27.0618,26.9665,27.0618,193338.0
2017-04-24 11:40:00,34.08,34.14,34.07,34.11,119621.0,27.0618,27.1094,27.0538,27.0856,119621.0
2017-04-24 11:50:00,34.11,34.18,34.09,34.12,106513.0,27.0856,27.1412,27.0697,27.0935,106513.0
2017-04-24 12:00:00,34.12,34.13,34.05,34.08,60579.0,27.0935,27.1015,27.038,27.0618,60579.0
2017-04-24 12:10:00,34.08,34.16,34.08,34.09,75765.0,27.0618,27.1253,27.0618,27.0697,75765.0
2017-04-24 12:20:00,34.09,34.1,34.01,34.03,69058.0,27.0697,27.0777,27.0062,27.0221,69058.0
2017-04-24 12:30:00,34.03,34.03,33.98,34.01,196278.0,27.0221,27.0221,26.9824,27.0062,196278.0
2017-04-24 12:40:00,34.01,34.01,33.89,33.91,161382.0,27.0062,27.0062,26.9109,26.9268,161382.0
2017-04-24 12:50:00,33.91,33.97,33.87,33.96,59219.0,26.9268,26.9744,26.895,26.9665,59219.0
2017-04-24 13:00:00,33.95,33.99,33.95,33.97,65177.0,26.9586,26.9903,26.9586,26.9744,65177.0
2017-04-24 13:10:00,33.98,33.99,33.87,33.88,67308.0,26.9824,26.9903,26.895,26.903,67308.0
2017-04-24 13:20:00,33.88,33.98,33.85,33.96,69703.0,26.903,26.9824,26.8791,26.9665,69703.0
2017-04-24 13:30:00,33.96,34.04,33.95,34.03,120588.0,26.9665,27.03,26.9586,27.0221,120588.0
2017-04-24 13:40:00,34.03,34.09,34.02,34.08,94910.0,27.0221,27.0697,27.0141,27.0618,94910.0
2017-04-24 13:50:00,34.09,34.13,34.07,34.07,92389.0,27.0697,27.1015,27.0538,27.0538,92389.0
2017-04-24 14:00:00,34.07,34.13,34.05,34.13,54686.0,27.0538,27.1015,27.038,27.1015,54686.0
2017-04-24 14:10:00,34.12,34.14,34.05,34.11,60296.0,27.0935,27.1094,27.038,27.0856,60296.0
2017-04-24 14:20:00,34.11,34.11,34.04,34.05,66655.0,27.0856,27.0856,27.03,27.038,66655.0
2017-04-24 14:30:00,34.04,34.08,33.98,33.98,64636.0,27.03,27.0618,26.9824,26.9824,64636.0
2017-04-24 14:40:00,33.99,34.04,33.91,33.93,103512.0,26.9903,27.03,26.9268,26.9427,103512.0
2017-04-24 14:50:00,33.93,33.99,33.9,33.94,159541.0,26.9427,26.9903,26.9188,26.9506,159541.0
2017-04-24 15:00:00,33.94,33.94,33.87,33.89,163835.0,26.9506,26.9506,26.895,26.9109,163835.0
2017-04-24 15:10:00,33.89,33.89,33.75,33.76,246348.0,26.9109,26.9109,26.7997,26.8077,246348.0
2017-04-24 15:20:00,33.76,33.76,33.62,33.63,286886.0,26.8077,26.8077,26.6965,26.7045,286886.0
2017-04-24 15:30:00,33.63,33.67,33.51,33.55,638679.0,26.7045,26.7362,26.6092,26.6409,638679.0
2017-04-24 15:40:00,33.55,33.78,33.55,33.73,441471.0,26.6409,26.8236,26.6409,26.7839,441471.0
2017-04-24 15:50:00,33.73,33.77,33.59,33.67,918491.0,26.7839,26.8156,26.6727,26.7362,918491.0
2017-04-25 09:30:00,33.75,33.75,33.12,33.13,842021.0,26.7997,26.7997,26.2995,26.3074,842021.0
2017-04-25 09:40:00,33.14,33.7,33.04,33.37,588142.0,26.3154,26.76,26.236,26.498,588142.0
2017-04-25 09:50:00,33.37,33.48,33.0,33.05,992362.0,26.498,26.5853,26.2042,26.2439,992362.0
2017-04-25 10:00:00,33.04,33.26,32.88,32.98,374479.0,26.236,26.4106,26.1089,26.1883,374479.0
2017-04-25 10:10:00,32.98,33.01,32.78,32.84,585716.0,26.1883,26.2121,26.0295,26.0771,585716.0
2017-04-25 10:20:00,32.84,32.87,32.69,32.82,339278.0,26.0771,26.101,25.958,26.0613,339278.0
2017-04-25 10:30:00,32.83,32.83,32.33,32.38,384902.0,26.0692,26.0692,25.6722,25.7119,384902.0
2017-04-25 10:40:00,32.38,32.4,32.16,32.19,264672.0,25.7119,25.7277,25.5372,25.561,264672.0
2017-04-25 10:50:00,32.18,32.46,32.18,32.39,235303.0,25.5531,25.7754,25.5531,25.7198,235303.0
2017-04-25 11:00:00,32.39,32.4,32.27,32.36,203705.0,25.7198,25.7277,25.6245,25.696,203705.0
2017-04-25 11:10:00,32.37,32.39,32.24,32.28,227940.0,25.7039,25.7198,25.6007,25.6325,227940.0
2017-04-25 11:20:00,32.27,32.44,32.22,32.39,211596.0,25.6245,25.7595,25.5848,25.7198,211596.0
2017-04-25 11:30:00,32.39,32.53,32.38,32.41,182353.0,25.7198,25.831,25.7119,25.7357,182353.0
2017-04-25 11:40:00,32.42,32.48,32.32,32.34,164998.0,25.7436,25.7913,25.6642,25.6801,164998.0
2017-04-25 11:50:00,32.34,32.38,32.3,32.36,111552.0,25.6801,25.7119,25.6483,25.696,111552.0
2017-04-25 12:00:00,32.35,32.36,32.17,32.17,323196.0,25.688,25.696,25.5451,25.5451,323196.0
2017-04-25 12:10:00,32.18,32.19,32.03,32.05,250035.0,25.5531,25.561,25.4339,25.4498,250035.0
2017-04-25 12:20:00,32.05,32.18,32.05,32.16,149632.0,25.4498,25.5531,25.4498,25.5372,149632.0
2017-04-25 12:30:00,32.18,32.47,32.14,32.46,285208.0,25.5531,25.7833,25.5213,25.7754,285208.0
2017-04-25 12:40:00,32.47,32.5,32.39,32.46,129360.0,25.7833,25.8072,25.7198,25.7754,129360.0
2017-04-25 12:50:00,32.46,32.71,32.43,32.67,225149.0,25.7754,25.9739,25.7516,25.9421,225149.0
2017-04-25 13:00:00,32.67,32.73,32.66,32.69,183849.0,25.9421,25.9898,25.9342,25.958,183849.0
2017-04-25 13:10:00,32.69,32.75,32.65,32.7,224345.0,25.958,26.0057,25.9263,25.966,224345.0
2017-04-25 13:20:00,32.69,32.74,32.65,32.73,106272.0,25.958,25.9977,25.9263,25.9898,106272.0
2017-04-25 13:30:00,32.72,32.74,32.67,32.72,172459.0,25.9819,25.9977,25.9421,25.9819,172459.0
2017-04-25 13:40:00,32.72,32.74,32.68,32.7,101461.0,25.9819,25.9977,25.9501,25.966,101461.0
2017-04-25 13:50:00,32.7,32.72,32.66,32.7,148814.0,25.966,25.9819,25.9342,25.966,148814.0
2017-04-25 14:00:00,32.7,32.8,32.7,32.76,99764.0,25.966,26.0454,25.966,26.0136,99764.0
2017-04-25 14:10:00,32.76,32.79,32.68,32.73,149634.0,26.0136,26.0374,25.9501,25.9898,149634.0
2017-04-25 14:20:00,32.73,32.79,32.69,32.77,103098.0,25.9898,26.0374,25.958,26.0216,103098.0
2017-04-25 14:30:00,32.76,32.94,32.76,32.82,218099.0,26.0136,26.1565,26.0136,26.0613,218099.0
2017-04-25 14:40:00,32.82,32.98,32.79,32.92,130888.0,26.0613,26.1883,26.0374,26.1407,130888.0
2017-04-25 14:50:00,32.92,32.98,32.85,32.93,116251.0,26.1407,26.1883,26.0851,26.1486,116251.0
2017-04-25 15:00:00,32.91,32.99,32.88,32.98,117167.0,26.1327,26.1962,26.1089,26.1883,117167.0
2017-04-25 15:10:00,32.98,33.02,32.88,33.02,224392.0,26.1883,26.2201,26.1089,26.2201,224392.0
2017-04-25 15:20:00,33.02,33.05,32.77,32.8,328799.0,26.2201,26.2439,26.0216,26.0454,328799.0
2017-04-25 15:30:00,32.8,32.82,32.72,32.81,303365.0,26.0454,26.0613,25.9819,26.0533,303365.0
2017-04-25 15:40:00,32.81,32.85,32.7,32.8,602300.0,26.0533,26.0851,25.966,26.0454,602300.0
2017-04-25 15:50:00,32.8,32.84,32.63,32.81,1281287.0,26.0454,26.0771,25.9104,26.0533,1281287.0
2017-04-26 09:30:00,32.85,32.93,32.65,32.86,318733.0,26.0851,26.1486,25.9263,26.093,318733.0
2017-04-26 09:40:00,32.86,32.86,32.74,32.75,194796.0,26.093,26.093,25.9977,26.0057,194796.0
2017-04-26 09:50:00,32.75,32.93,32.75,32.83,170828.0,26.0057,26.1486,26.0057,26.0692,170828.0
2017-04-26 10:00:00,32.84,32.92,32.82,32.87,129453.0,26.0771,26.1407,26.0613,26.101,129453.0
2017-04-26 10:10:00,32.88,32.88,32.63,32.63,132338.0,26.1089,26.1089,25.9104,25.9104,132338.0
2017-04-26 10:20:00,32.63,32.68,32.6,32.62,88163.0,25.9104,25.9501,25.8866,25.9024,88163.0
2017-04-26 10:30:00,32.63,32.77,32.62,32.73,155069.0,25.9104,26.0216,25.9024,25.9898,155069.0
2017-04-26 10:40:00,32.72,32.73,32.63,32.67,124375.0,25.9819,25.9898,25.9104,25.9421,124375.0
2017-04-26 10:50:00,32.66,32.67,32.56,32.56,130154.0,25.9342,25.9421,25.8548,25.8548,130154.0
2017-04-26 11:00:00,32.56,32.65,32.54,32.55,159017.0,25.8548,25.9263,25.8389,25.8469,159017.0
2017-04-26 11:10:00,32.54,32.57,32.5,32.56,81438.0,25.8389,25.8627,25.8072,25.8548,81438.0
2017-04-26 11:20:00,32.56,32.61,32.5,32.55,156910.0,25.8548,25.8945,25.8072,25.8469,156910.0
2017-04-26 11:30:00,32.55,32.55,32.43,32.43,98081.0,25.8469,25.8469,25.7516,25.7516,98081.0
2017-04-26 11:40:00,32.44,32.74,32.4,32.74,285820.0,25.7595,25.9977,25.7277,25.9977,285820.0
2017-04-26 11:50:00,32.74,32.75,32.63,32.65,185758.0,25.9977,26.0057,25.9104,25.9263,185758.0
2017-04-26 12:00:00,32.66,32.69,32.59,32.64,121792.0,25.9342,25.958,25.8786,25.9183,121792.0
2017-04-26 12:10:00,32.64,32.67,32.62,32.65,68366.0,25.9183,25.9421,25.9024,25.9263,68366.0
2017-04-26 12:20:00,32.65,32.67,32.62,32.67,72169.0,25.9263,25.9421,25.9024,25.9421,72169.0
2017-04-26 12:30:00,32.68,32.68,32.57,32.57,87477.0,25.9501,25.9501,25.8627,25.8627,87477.0
2017-04-26 12:40:00,32.58,32.61,32.53,32.54,66350.0,25.8707,25.8945,25.831,25.8389,66350.0
2017-04-26 12:50:00,32.53,32.53,32.45,32.47,74497.0,25.831,25.831,25.7675,25.7833,74497.0
2017-04-26 13:00:00,32.46,32.5,32.44,32.47,128389.0,25.7754,25.8072,25.7595,25.7833,128389.0
2017-04-26 13:10:00,32.47,32.57,32.44,32.56,158533.0,25.7833,25.8627,25.7595,25.8548,158533.0
2017-04-26 13:20:00,32.57,32.58,32.44,32.51,98178.0,25.8627,25.8707,25.7595,25.8151,98178.0
2017-04-26 13:30:00,32.51,32.57,32.41,32.41,119882.0,25.8151,25.8627,25.7357,25.7357,119882.0
2017-04-26 13:40:00,32.41,32.48,32.28,32.45,215962.0,25.7357,25.7913,25.6325,25.7675,215962.0
2017-04-26 13:50:00,32.44,32.51,32.33,32.47,177451.0,25.7595,25.8151,25.6722,25.7833,177451.0
2017-04-26 14:00:00,32.47,32.67,32.44,32.61,178232.0,25.7833,25.9421,25.7595,25.8945,178232.0
2017-04-26 14:10:00,32.6,32.95,32.58,32.95,165023.0,25.8866,26.1645,25.8707,26.1645,165023.0
2017-04-26 14:20:00,32.95,33.02,32.87,32.98,277661.0,26.1645,26.2201,26.101,26.1883,277661.0
2017-04-26 14:30:00,32.97,32.99,32.84,32.86,209995.0,26.1804,26.1962,26.0771,26.093,209995.0
2017-04-26 14:40:00,32.86,32.87,32.71,32.8,163687.0,26.093,26.101,25.9739,26.0454,163687.0
2017-04-26 14:50:00,32.8,32.95,32.77,32.89,111455.0,26.0454,26.1645,26.0216,26.1168,111455.0
2017-04-26 15:00:00,32.9,32.97,32.88,32.89,123063.0,26.1248,26.1804,26.1089,26.1168,123063.0
2017-04-26 15:10:00,32.89,32.91,32.82,32.88,99354.0,26.1168,26.1327,26.0613,26.1089,99354.0
2017-04-26 15:20:00,32.88,32.9,32.81,32.83,147082.0,26.1089,26.1248,26.0533,26.0692,147082.0
2017-04-26 15:30:00,32.83,32.91,32.82,32.91,208595.0,26.0692,26.1327,26.0613,26.1327,208595.0
2017-04-26 15:40:00,32.91,33.01,32.85,32.99,326647.0,26.1327,26.2121,26.0851,26.1962,326647.0
2017-04-26 15:50:00,33.0,33.01,32.93,32.97,988981.0,26.2042,26.2121,26.1486,26.1804,988981.0
2017-04-27 09:30:00,32.8,32.82,32.49,32.51,314958.0,26.0454,26.0613,25.7992,25.8151,314958.0
2017-04-27 09:40:00,32.52,32.81,32.49,32.77,132678.0,25.823,26.0533,25.7992,26.0216,132678.0
2017-04-27 09:50:00,32.77,32.87,32.74,32.79,152606.0,26.0216,26.101,25.9977,26.0374,152606.0
2017-04-27 10:00:00,32.79,32.9,32.74,32.79,161724.0,26.0374,26.1248,25.9977,26.0374,161724.0
2017-04-27 10:10:00,32.79,32.83,32.61,32.64,179219.0,26.0374,26.0692,25.8945,25.9183,179219.0
2017-04-27 10:20:00,32.63,32.66,32.56,32.6,124636.0,25.9104,25.9342,25.8548,25.8866,124636.0
2017-04-27 10:30:00,32.61,32.69,32.5,32.5,140966.0,25.8945,25.958,25.8072,25.8072,140966.0
2017-04-27 10:40:00,32.5,32.6,32.46,32.59,188495.0,25.8072,25.8866,25.7754,25.8786,188495.0
2017-04-27 10:50:00,32.6,32.76,32.59,32.64,203253.0,25.8866,26.0136,25.8786,25.9183,203253.0
2017-04-27 11:00:00,32.63,32.67,32.56,32.62,167996.0,25.9104,25.9421,25.8548,25.9024,167996.0
2017-04-27 11:10:00,32.62,32.64,32.53,32.55,109045.0,25.9024,25.9183,25.831,25.8469,109045.0
2017-04-27 11:20:00,32.55,32.56,32.47,32.49,115884.0,25.8469,25.8548,25.7833,25.7992,115884.0
2017-04-27 11:30:00,32.5,32.52,32.44,32.5,124392.0,25.8072,25.823,25.7595,25.8072,124392.0
2017-04-27 11:40:00,32.51,32.52,32.48,32.51,129753.0,25.8151,25.823,25.7913,25.8151,129753.0
2017-04-27 11:50:00,32.51,32.51,32.42,32.44,169310.0,25.8151,25.8151,25.7436,25.7595,169310.0
2017-04-27 12:00:00,32.44,32.57,32.42,32.53,110386.0,25.7595,25.8627,25.7436,25.831,110386.0
2017-04-27 12:10:00,32.52,32.56,32.49,32.53,73201.0,25.823,25.8548,25.7992,25.831,73201.0
2017-04-27 12:20:00,32.54,32.76,32.53,32.74,189762.0,25.8389,26.0136,25.831,25.9977,189762.0
2017-04-27 12:30:00,32.74,32.76,32.68,32.71,133792.0,25.9977,26.0136,25.9501,25.9739,133792.0
2017-04-27 12:40:00,32.71,32.72,32.66,32.7,89024.0,25.9739,25.9819,25.9342,25.966,89024.0
2017-04-27 12:50:00,32.69,32.83,32.69,32.82,111450.0,25.958,26.0692,25.958,26.0613,111450.0
2017-04-27 13:00:00,32.82,32.92,32.8,32.83,173138.0,26.0613,26.1407,26.0454,26.0692,173138.0
2017-04-27 13:10:00,32.83,32.89,32.8,32.88,165048.0,26.0692,26.1168,26.0454,26.1089,165048.0
2017-04-27 13:20:00,32.88,32.89,32.75,32.76,69184.0,26.1089,26.1168,26.0057,26.0136,69184.0
2017-04-27 13:30:00,32.76,32.81,32.74,32.78,57479.0,26.0136,26.0533,25.9977,26.0295,57479.0
2017-04-27 13:40:00,32.78,32.79,32.71,32.75,71034.0,26.0295,26.0374,25.9739,26.0057,71034.0
2017-04-27 13:50:00,32.74,32.77,32.68,32.73,121852.0,25.9977,26.0216,25.9501,25.9898,121852.0
2017-04-27 14:00:00,32.73,32.78,32.71,32.73,77750.0,25.9898,26.0295,25.9739,25.9898,77750.0
2017-04-27 14:10:00,32.73,32.74,32.66,32.72,83198.0,25.9898,25.9977,25.9342,25.9819,83198.0
2017-04-27 14:20:00,32.72,32.85,32.72,32.84,76385.0,25.9819,26.0851,25.9819,26.0771,76385.0
2017-04-27 14:30:00,32.84,32.84,32.79,32.82,74722.0,26.0771,26.0771,26.0374,26.0613,74722.0
2017-04-27 14:40:00,32.82,32.9,32.8,32.88,128521.0,26.0613,26.1248,26.0454,26.1089,128521.0
2017-04-27 14:50:00,32.87,32.93,32.86,32.92,121603.0,26.101,26.1486,26.093,26.1407,121603.0
2017-04-27 15:00:00,32.91,32.93,32.89,32.91,81798.0,26.1327,26.1486,26.1168,26.1327,81798.0
2017-04-27 15:10:00,32.9,32.92,32.86,32.88,136103.0,26.1248,26.1407,26.093,26.1089,136103.0
2017-04-27 15:20:00,32.87,32.88,32.81,32.86,145229.0,26.101,26.1089,26.0533,26.093,145229.0
2017-04-27 15:30:00,32.86,32.9,32.84,32.84,152385.0,26.093,26.1248,26.0771,26.0771,152385.0
2017-04-27 15:40:00,32.83,32.92,32.78,32.91,381626.0,26.0692,26.1407,26.0295,26.1327,381626.0
2017-04-27 15:50:00,32.92,33.13,32.89,32.92,1686951.0,26.1407,26.3074,26.1168,26.1407,1686951.0
2017-04-28 09:30:00,32.97,33.44,32.89,33.44,350315.0,26.1804,26.5536,26.1168,26.5536,350315.0
2017-04-28 09:40:00,33.42,33.42,33.27,33.37,272868.0,26.5377,26.5377,26.4186,26.498,272868.0
2017-04-28 09:50:00,33.37,33.51,33.36,33.48,250943.0,26.498,26.6092,26.4901,26.5853,250943.0
2017-04-28 10:00:00,33.48,33.8,33.48,33.69,462672.0,26.5853,26.8394,26.5853,26.7521,462672.0
2017-04-28 10:10:00,33.69,33.74,33.66,33.73,320385.0,26.7521,26.7918,26.7283,26.7839,320385.0
2017-04-28 10:20:00,33.74,33.86,33.73,33.86,285778.0,26.7918,26.8871,26.7839,26.8871,285778.0
2017-04-28 10:30:00,33.86,33.89,33.78,33.8,247189.0,26.8871,26.9109,26.8236,26.8394,247189.0
2017-04-28 10:40:00,33.81,33.83,33.67,33.7,165569.0,26.8474,26.8633,26.7362,26.76,165569.0
2017-04-28 10:50:00,33.7,33.71,33.59,33.69,160431.0,26.76,26.768,26.6727,26.7521,160431.0
2017-04-28 11:00:00,33.68,33.7,33.62,33.7,118821.0,26.7442,26.76,26.6965,26.76,118821.0
2017-04-28 11:10:00,33.69,33.85,33.68,33.77,221977.0,26.7521,26.8791,26.7442,26.8156,221977.0
2017-04-28 11:20:00,33.78,33.87,33.76,33.87,164134.0,26.8236,26.895,26.8077,26.895,164134.0
2017-04-28 11:30:00,33.87,33.91,33.83,33.88,125699.0,26.895,26.9268,26.8633,26.903,125699.0
2017-04-28 11:40:00,33.88,33.88,33.73,33.73,127734.0,26.903,26.903,26.7839,26.7839,127734.0
2017-04-28 11:50:00,33.73,33.77,33.72,33.73,83233.0,26.7839,26.8156,26.7759,26.7839,83233.0
2017-04-28 12:00:00,33.73,33.75,33.7,33.7,90245.0,26.7839,26.7997,26.76,26.76,90245.0
2017-04-28 12:10:00,33.7,33.75,33.68,33.73,105168.0,26.76,26.7997,26.7442,26.7839,105168.0
2017-04-28 12:20:00,33.74,33.8,33.71,33.72,81898.0,26.7918,26.8394,26.768,26.7759,81898.0
2017-04-28 12:30:00,33.72,33.9,33.71,33.89,141648.0,26.7759,26.9188,26.768,26.9109,141648.0
2017-04-28 12:40:00,33.89,33.95,33.86,33.94,158133.0,26.9109,26.9586,26.8871,26.9506,158133.0
2017-04-28 12:50:00,33.94,33.96,33.89,33.9,147367.0,26.9506,26.9665,26.9109,26.9188,147367.0
2017-04-28 13:00:00,33.9,33.92,33.82,33.82,104150.0,26.9188,26.9347,26.8553,26.8553,104150.0
2017-04-28 13:10:00,33.82,33.84,33.76,33.77,76115.0,26.8553,26.8712,26.8077,26.8156,76115.0
2017-04-28 13:20:00,33.77,33.83,33.76,33.78,106932.0,26.8156,26.8633,26.8077,26.8236,106932.0
2017-04-28 13:30:00,33.79,33.82,33.77,33.77,61721.0,26.8315,26.8553,26.8156,26.8156,61721.0
2017-04-28 13:40:00,33.77,33.78,33.71,33.76,74010.0,26.8156,26.8236,26.768,26.8077,74010.0
2017-04-28 13:50:00,33.77,33.8,33.75,33.78,68900.0,26.8156,26.8394,26.7997,26.8236,68900.0
2017-04-28 14:00:00,33.79,33.79,33.72,33.76,97523.0,26.8315,26.8315,26.7759,26.8077,97523.0
2017-04-28 14:10:00,33.77,33.78,33.66,33.66,97962.0,26.8156,26.8236,26.7283,26.7283,97962.0
2017-04-28 14:20:00,33.66,33.72,33.65,33.69,117401.0,26.7283,26.7759,26.7203,26.7521,117401.0
2017-04-28 14:30:00,33.7,33.73,33.65,33.66,249202.0,26.76,26.7839,26.7203,26.7283,249202.0
2017-04-28 14:40:00,33.66,33.76,33.65,33.73,177318.0,26.7283,26.8077,26.7203,26.7839,177318.0
2017-04-28 14:50:00,33.73,33.81,33.71,33.79,122761.0,26.7839,26.8474,26.768,26.8315,122761.0
2017-04-28 15:00:00,33.8,33.82,33.75,33.79,124475.0,26.8394,26.8553,26.7997,26.8315,124475.0
2017-04-28 15:10:00,33.79,33.85,33.78,33.78,146900.0,26.8315,26.8791,26.8236,26.8236,146900.0
2017-04-28 15:20:00,33.78,33.81,33.73,33.77,197164.0,26.8236,26.8474,26.7839,26.8156,197164.0
2017-04-28 15:30:00,33.77,33.78,33.72,33.73,222918.0,26.8156,26.8236,26.7759,26.7839,222918.0
2017-04-28 15:40:00,33.73,33.77,33.66,33.72,390269.0,26.7839,26.8156,26.7283,26.7759,390269.0
2017-04-28 15:50:00,33.73,33.82,33.69,33.8,1522319.0,26.7839,26.8553,26.7521,26.8394,1522319.0
2017-05-01 09:30:00,33.65,33.76,33.6,33.66,166842.0,26.7203,26.8077,26.6806,26.7283,166842.0
2017-05-01 09:40:00,33.66,33.86,33.63,33.81,166425.0,26.7283,26.8871,26.7045,26.8474,166425.0
2017-05-01 09:50:00,33.81,33.81,33.5,33.53,154737.0,26.8474,26.8474,26.6012,26.625,154737.0
2017-05-01 10:00:00,33.57,33.71,33.47,33.58,116204.0,26.6568,26.768,26.5774,26.6647,116204.0
2017-05-01 10:10:00,33.59,33.6,33.42,33.42,116039.0,26.6727,26.6806,26.5377,26.5377,116039.0
2017-05-01 10:20:00,33.42,33.47,33.29,33.29,57884.0,26.5377,26.5774,26.4345,26.4345,57884.0
2017-05-01 10:30:00,33.29,33.29,33.18,33.22,111278.0,26.4345,26.4345,26.3471,26.3789,111278.0
2017-05-01 10:40:00,33.22,33.28,33.12,33.2,207235.0,26.3789,26.4265,26.2995,26.363,207235.0
2017-05-01 10:50:00,33.21,33.31,33.18,33.22,140948.0,26.3709,26.4504,26.3471,26.3789,140948.0
2017-05-01 11:00:00,33.23,33.3,33.21,33.22,80211.0,26.3868,26.4424,26.3709,26.3789,80211.0
2017-05-01 11:10:00,33.23,33.24,33.12,33.22,110912.0,26.3868,26.3948,26.2995,26.3789,110912.0
2017-05-01 11:20:00,33.22,33.27,33.16,33.27,72105.0,26.3789,26.4186,26.3312,26.4186,72105.0
2017-05-01 11:30:00,33.27,33.28,33.17,33.19,63188.0,26.4186,26.4265,26.3392,26.3551,63188.0
2017-05-01 11:40:00,33.18,33.18,33.0,33.01,208452.0,26.3471,26.3471,26.2042,26.2121,208452.0
2017-05-01 11:50:00,33.02,33.1,32.97,33.03,80250.0,26.2201,26.2836,26.1804,26.228,80250.0
2017-05-01 12:00:00,33.02,33.03,32.89,32.89,139336.0,26.2201,26.228,26.1168,26.1168,139336.0
2017-05-01 12:10:00,32.89,32.93,32.78,32.79,143131.0,26.1168,26.1486,26.0295,26.0374,143131.0
2017-05-01 12:20:00,32.79,32.87,32.78,32.82,101028.0,26.0374,26.101,26.0295,26.0613,101028.0
2017-05-01 12:30:00,32.82,32.87,32.79,32.82,81896.0,26.0613,26.101,26.0374,26.0613,81896.0
2017-05-01 12:40:00,32.81,32.89,32.8,32.87,99917.0,26.0533,26.1168,26.0454,26.101,99917.0
2017-05-01 12:50:00,32.87,32.97,32.85,32.86,147250.0,26.101,26.1804,26.0851,26.093,147250.0
2017-05-01 13:00:00,32.86,32.89,32.77,32.81,121991.0,26.093,26.1168,26.0216,26.0533,121991.0
2017-05-01 13:10:00,32.8,32.83,32.77,32.79,57063.0,26.0454,26.0692,26.0216,26.0374,57063.0
2017-05-01 13:20:00,32.8,32.8,32.64,32.67,120760.0,26.0454,26.0454,25.9183,25.9421,120760.0
2017-05-01 13:30:00,32.67,32.68,32.61,32.66,120851.0,25.9421,25.9501,25.8945,25.9342,120851.0
2017-05-01 13:40:00,32.65,32.67,32.61,32.63,83756.0,25.9263,25.9421,25.8945,25.9104,83756.0
2017-05-01 13:50:00,32.63,32.68,32.63,32.66,105005.0,25.9104,25.9501,25.9104,25.9342,105005.0
2017-05-01 14:00:00,32.66,32.73,32.64,32.68,104095.0,25.9342,25.9898,25.9183,25.9501,104095.0
2017-05-01 14:10:00,32.68,32.71,32.64,32.7,74527.0,25.9501,25.9739,25.9183,25.966,74527.0
2017-05-01 14:20:00,32.7,32.77,32.67,32.74,104852.0,25.966,26.0216,25.9421,25.9977,104852.0
2017-05-01 14:30:00,32.74,32.75,32.68,32.7,80483.0,25.9977,26.0057,25.9501,25.966,80483.0
2017-05-01 14:40:00,32.7,32.75,32.68,32.74,75084.0,25.966,26.0057,25.9501,25.9977,75084.0
2017-05-01 14:50:00,32.74,32.78,32.74,32.76,113668.0,25.9977,26.0295,25.9977,26.0136,113668.0
2017-05-01 15:00:00,32.76,32.87,32.75,32.81,191125.0,26.0136,26.101,26.0057,26.0533,191125.0
2017-05-01 15:10:00,32.81,32.82,32.71,32.76,182402.0,26.0533,26.0613,25.9739,26.0136,182402.0
2017-05-01 15:20:00,32.76,32.77,32.69,32.71,122337.0,26.0136,26.0216,25.958,25.9739,122337.0
2017-05-01 15:30:00,32.7,32.75,32.69,32.71,187517.0,25.966,26.0057,25.958,25.9739,187517.0
2017-05-01 15:40:00,32.71,32.74,32.65,32.71,246327.0,25.9739,25.9977,25.9263,25.9739,246327.0
2017-05-01 15:50:00,32.7,32.74,32.65,32.68,730108.0,25.966,25.9977,25.9263,25.9501,730108.0
2017-05-02 09:30:00,32.7,32.73,32.51,32.53,177942.0,25.966,25.9898,25.8151,25.831,177942.0
2017-05-02 09:40:00,32.52,32.75,32.5,32.74,259664.0,25.823,26.0057,25.8072,25.9977,259664.0
2017-05-02 09:50:00,32.74,32.83,32.7,32.82,263082.0,25.9977,26.0692,25.966,26.0613,263082.0
2017-05-02 10:00:00,32.83,32.94,32.78,32.93,183657.0,26.0692,26.1565,26.0295,26.1486,183657.0
2017-05-02 10:10:00,32.93,33.03,32.84,32.97,267452.0,26.1486,26.228,26.0771,26.1804,267452.0
2017-05-02 10:20:00,32.97,33.04,32.94,32.98,102668.0,26.1804,26.236,26.1565,26.1883,102668.0
2017-05-02 10:30:00,32.99,33.03,32.92,32.98,102087.0,26.1962,26.228,26.1407,26.1883,102087.0
2017-05-02 10:40:00,32.98,33.0,32.93,32.96,95720.0,26.1883,26.2042,26.1486,26.1724,95720.0
2017-05-02 10:50:00,32.95,33.01,32.95,33.0,74337.0,26.1645,26.2121,26.1645,26.2042,74337.0
2017-05-02 11:00:00,33.01,33.02,32.94,33.02,96097.0,26.2121,26.2201,26.1565,26.2201,96097.0
2017-05-02 11:10:00,33.01,33.07,32.96,33.0,100925.0,26.2121,26.2598,26.1724,26.2042,100925.0
2017-05-02 11:20:00,33.0,33.0,32.92,32.97,51695.0,26.2042,26.2042,26.1407,26.1804,51695.0
2017-05-02 11:30:00,32.97,33.04,32.94,32.97,81947.0,26.1804,26.236,26.1565,26.1804,81947.0
2017-05-02 11:40:00,32.97,33.0,32.95,32.99,100726.0,26.1804,26.2042,26.1645,26.1962,100726.0
2017-05-02 11:50:00,32.99,33.02,32.97,33.0,59348.0,26.1962,26.2201,26.1804,26.2042,59348.0
2017-05-02 12:00:00,32.99,33.01,32.94,32.97,75907.0,26.1962,26.2121,26.1565,26.1804,75907.0
2017-05-02 12:10:00,32.96,33.0,32.95,32.97,41412.0,26.1724,26.2042,26.1645,26.1804,41412.0
2017-05-02 12:20:00,32.96,33.02,32.96,32.99,56586.0,26.1724,26.2201,26.1724,26.1962,56586.0
2017-05-02 12:30:00,32.98,32.99,32.94,32.96,80885.0,26.1883,26.1962,26.1565,26.1724,80885.0
2017-05-02 12:40:00,32.97,33.0,32.93,32.95,44553.0,26.1804,26.2042,26.1486,26.1645,44553.0
2017-05-02 12:50:00,32.96,32.97,32.91,32.92,26007.0,26.1724,26.1804,26.1327,26.1407,26007.0
2017-05-02 13:00:00,32.92,32.96,32.9,32.95,47321.0,26.1407,26.1724,26.1248,26.1645,47321.0
2017-05-02 13:10:00,32.94,32.95,32.91,32.93,38742.0,26.1565,26.1645,26.1327,26.1486,38742.0
2017-05-02 13:20:00,32.93,33.03,32.93,33.0,36484.0,26.1486,26.228,26.1486,26.2042,36484.0
2017-05-02 13:30:00,33.0,33.02,32.96,32.97,52314.0,26.2042,26.2201,26.1724,26.1804,52314.0
2017-05-02 13:40:00,32.97,32.98,32.93,32.94,72717.0,26.1804,26.1883,26.1486,26.1565,72717.0
2017-05-02 13:50:00,32.94,32.95,32.9,32.93,59138.0,26.1565,26.1645,26.1248,26.1486,59138.0
2017-05-02 14:00:00,32.93,32.93,32.89,32.91,58883.0,26.1486,26.1486,26.1168,26.1327,58883.0
2017-05-02 14:10:00,32.91,32.94,32.89,32.9,65152.0,26.1327,26.1565,26.1168,26.1248,65152.0
2017-05-02 14:20:00,32.9,32.91,32.86,32.9,49999.0,26.1248,26.1327,26.093,26.1248,49999.0
2017-05-02 14:30:00,32.89,32.98,32.89,32.97,77204.0,26.1168,26.1883,26.1168,26.1804,77204.0
2017-05-02 14:40:00,32.96,32.98,32.91,32.98,87794.0,26.1724,26.1883,26.1327,26.1883,87794.0
2017-05-02 14:50:00,32.98,33.03,32.97,33.03,85689.0,26.1883,26.228,26.1804,26.228,85689.0
2017-05-02 15:00:00,33.03,33.04,33.0,33.03,127797.0,26.228,26.236,26.2042,26.228,127797.0
2017-05-02 15:10:00,33.02,33.05,33.01,33.05,73165.0,26.2201,26.2439,26.2121,26.2439,73165.0
2017-05-02 15:20:00,33.05,33.06,33.03,33.06,59396.0,26.2439,26.2518,26.228,26.2518,59396.0
2017-05-02 15:30:00,33.05,33.06,33.0,33.02,140682.0,26.2439,26.2518,26.2042,26.2201,140682.0
2017-05-02 15:40:00,33.02,33.08,33.01,33.07,169981.0,26.2201,26.2677,26.2121,26.2598,169981.0
2017-05-02 15:50:00,33.08,33.09,32.96,33.01,778530.0,26.2677,26.2757,26.1724,26.2121,778530.0
2017-05-03 09:30:00,32.92,33.07,32.82,33.04,234426.0,26.1407,26.2598,26.0613,26.236,234426.0
2017-05-03 09:40:00,33.04,33.05,32.9,32.95,81255.0,26.236,26.2439,26.1248,26.1645,81255.0
2017-05-03 09:50:00,32.95,32.96,32.78,32.8,104723.0,26.1645,26.1724,26.0295,26.0454,104723.0
2017-05-03 10:00:00,32.8,32.83,32.65,32.79,182507.0,26.0454,26.0692,25.9263,26.0374,182507.0
2017-05-03 10:10:00,32.78,32.82,32.77,32.82,168361.0,26.0295,26.0613,26.0216,26.0613,168361.0
2017-05-03 10:20:00,32.82,32.84,32.72,32.78,196654.0,26.0613,26.0771,25.9819,26.0295,196654.0
2017-05-03 10:30:00,32.77,32.87,32.76,32.86,87719.0,26.0216,26.101,26.0136,26.093,87719.0
2017-05-03 10:40:00,32.86,32.88,32.8,32.82,65613.0,26.093,26.1089,26.0454,26.0613,65613.0
2017-05-03 10:50:00,32.81,32.93,32.81,32.92,63667.0,26.0533,26.1486,26.0533,26.1407,63667.0
2017-05-03 11:00:00,32.92,32.93,32.86,32.91,59853.0,26.1407,26.1486,26.093,26.1327,59853.0
2017-05-03 11:10:00,32.91,32.94,32.88,32.91,53773.0,26.1327,26.1565,26.1089,26.1327,53773.0
2017-05-03 11:20:00,32.91,32.91,32.83,32.83,42666.0,26.1327,26.1327,26.0692,26.0692,42666.0
2017-05-03 11:30:00,32.84,32.88,32.81,32.87,50480.0,26.0771,26.1089,26.0533,26.101,50480.0
2017-05-03 11:40:00,32.88,32.91,32.85,32.85,49432.0,26.1089,26.1327,26.0851,26.0851,49432.0
2017-05-03 11:50:00,32.85,32.93,32.84,32.88,31126.0,26.0851,26.1486,26.0771,26.1089,31126.0
2017-05-03 12:00:00,32.89,32.9,32.85,32.87,35652.0,26.1168,26.1248,26.0851,26.101,35652.0
2017-05-03 12:10:00,32.88,32.92,32.86,32.92,28232.0,26.1089,26.1407,26.093,26.1407,28232.0
2017-05-03 12:20:00,32.92,32.92,32.84,32.85,77923.0,26.1407,26.1407,26.0771,26.0851,77923.0
2017-05-03 12:30:00,32.85,32.87,32.84,32.86,44200.0,26.0851,26.101,26.0771,26.093,44200.0
2017-05-03 12:40:00,32.86,32.87,32.83,32.84,55518.0,26.093,26.101,26.0692,26.0771,55518.0
2017-05-03 12:50:00,32.84,32.85,32.8,32.82,35531.0,26.0771,26.0851,26.0454,26.0613,35531.0
2017-05-03 13:00:00,32.82,32.85,32.8,32.84,32212.0,26.0613,26.0851,26.0454,26.0771,32212.0
2017-05-03 13:10:00,32.84,32.97,32.82,32.94,129424.0,26.0771,26.1804,26.0613,26.1565,129424.0
2017-05-03 13:20:00,32.93,32.96,32.92,32.92,78369.0,26.1486,26.1724,26.1407,26.1407,78369.0
2017-05-03 13:30:00,32.93,33.04,32.93,33.0,90159.0,26.1486,26.236,26.1486,26.2042,90159.0
2017-05-03 13:40:00,33.0,33.02,32.96,33.01,100840.0,26.2042,26.2201,26.1724,26.2121,100840.0
2017-05-03 13:50:00,33.01,33.17,33.0,33.13,191592.0,26.2121,26.3392,26.2042,26.3074,191592.0
2017-05-03 14:00:00,33.14,33.36,32.94,33.02,213327.0,26.3154,26.4901,26.1565,26.2201,213327.0
2017-05-03 14:10:00,33.01,33.02,32.87,32.95,130700.0,26.2121,26.2201,26.101,26.1645,130700.0
2017-05-03 14:20:00,32.96,32.96,32.84,32.85,89058.0,26.1724,26.1724,26.0771,26.0851,89058.0
2017-05-03 14:30:00,32.86,32.92,32.83,32.9,84363.0,26.093,26.1407,26.0692,26.1248,84363.0
2017-05-03 14:40:00,32.9,32.93,32.86,32.92,61133.0,26.1248,26.1486,26.093,26.1407,61133.0
2017-05-03 14:50:00,32.91,32.97,32.88,32.94,80321.0,26.1327,26.1804,26.1089,26.1565,80321.0
2017-05-03 15:00:00,32.94,32.94,32.89,32.91,88310.0,26.1565,26.1565,26.1168,26.1327,88310.0
2017-05-03 15:10:00,32.91,32.93,32.85,32.86,90420.0,26.1327,26.1486,26.0851,26.093,90420.0
2017-05-03 15:20:00,32.86,32.86,32.74,32.78,222314.0,26.093,26.093,25.9977,26.0295,222314.0
2017-05-03 15:30:00,32.77,32.81,32.71,32.72,163652.0,26.0216,26.0533,25.9739,25.9819,163652.0
2017-05-03 15:40:00,32.71,32.77,32.71,32.75,190430.0,25.9739,26.0216,25.9739,26.0057,190430.0
2017-05-03 15:50:00,32.75,32.79,32.65,32.68,1012884.0,26.0057,26.0374,25.9263,25.9501,1012884.0
2017-05-04 09:30:00,32.28,32.4,32.19,32.23,376940.0,25.6325,25.7277,25.561,25.5928,376940.0
2017-05-04 09:40:00,32.23,32.33,32.22,32.27,222855.0,25.5928,25.6722,25.5848,25.6245,222855.0
2017-05-04 09:50:00,32.27,32.33,32.23,32.27,170735.0,25.6245,25.6722,25.5928,25.6245,170735.0
2017-05-04 10:00:00,32.27,32.51,32.25,32.34,264848.0,25.6245,25.8151,25.6086,25.6801,264848.0
2017-05-04 10:10:00,32.34,32.36,32.22,32.22,116469.0,25.6801,25.696,25.5848,25.5848,116469.0
2017-05-04 10:20:00,32.22,32.41,32.22,32.38,142161.0,25.5848,25.7357,25.5848,25.7119,142161.0
2017-05-04 10:30:00,32.38,32.38,32.3,32.34,104163.0,25.7119,25.7119,25.6483,25.6801,104163.0
2017-05-04 10:40:00,32.35,32.4,32.28,32.29,143418.0,25.688,25.7277,25.6325,25.6404,143418.0
2017-05-04 10:50:00,32.29,32.33,32.26,32.3,124644.0,25.6404,25.6722,25.6166,25.6483,124644.0
2017-05-04 11:00:00,32.3,32.37,32.27,32.28,85579.0,25.6483,25.7039,25.6245,25.6325,85579.0
2017-05-04 11:10:00,32.27,32.31,32.21,32.21,117261.0,25.6245,25.6563,25.5769,25.5769,117261.0
2017-05-04 11:20:00,32.22,32.26,32.16,32.19,162176.0,25.5848,25.6166,25.5372,25.561,162176.0
2017-05-04 11:30:00,32.18,32.21,32.13,32.18,148777.0,25.5531,25.5769,25.5134,25.5531,148777.0
2017-05-04 11:40:00,32.18,32.19,32.12,32.16,128309.0,25.5531,25.561,25.5054,25.5372,128309.0
2017-05-04 11:50:00,32.16,32.18,32.12,32.15,111023.0,25.5372,25.5531,25.5054,25.5292,111023.0
2017-05-04 12:00:00,32.15,32.29,32.15,32.29,99091.0,25.5292,25.6404,25.5292,25.6404,99091.0
2017-05-04 12:10:00,32.29,32.32,32.26,32.27,77931.0,25.6404,25.6642,25.6166,25.6245,77931.0
2017-05-04 12:20:00,32.27,32.3,32.21,32.22,62479.0,25.6245,25.6483,25.5769,25.5848,62479.0
2017-05-04 12:30:00,32.21,32.23,32.16,32.18,62103.0,25.5769,25.5928,25.5372,25.5531,62103.0
2017-05-04 12:40:00,32.18,32.23,32.13,32.2,114087.0,25.5531,25.5928,25.5134,25.5689,114087.0
2017-05-04 12:50:00,32.21,32.28,32.18,32.28,83200.0,25.5769,25.6325,25.5531,25.6325,83200.0
2017-05-04 13:00:00,32.28,32.33,32.26,32.27,67717.0,25.6325,25.6722,25.6166,25.6245,67717.0
2017-05-04 13:10:00,32.27,32.28,32.19,32.2,74420.0,25.6245,25.6325,25.561,25.5689,74420.0
2017-05-04 13:20:00,32.2,32.25,32.16,32.23,77302.0,25.5689,25.6086,25.5372,25.5928,77302.0
2017-05-04 13:30:00,32.23,32.28,32.2,32.27,58649.0,25.5928,25.6325,25.5689,25.6245,58649.0
2017-05-04 13:40:00,32.27,32.29,32.25,32.28,96723.0,25.6245,25.6404,25.6086,25.6325,96723.0
2017-05-04 13:50:00,32.29,32.3,32.25,32.28,47816.0,25.6404,25.6483,25.6086,25.6325,47816.0
2017-05-04 14:00:00,32.29,32.33,32.28,32.31,50562.0,25.6404,25.6722,25.6325,25.6563,50562.0
2017-05-04 14:10:00,32.3,32.34,32.29,32.32,75848.0,25.6483,25.6801,25.6404,25.6642,75848.0
2017-05-04 14:20:00,32.31,32.34,32.3,32.33,58843.0,25.6563,25.6801,25.6483,25.6722,58843.0
2017-05-04 14:30:00,32.34,32.39,32.32,32.33,83263.0,25.6801,25.7198,25.6642,25.6722,83263.0
2017-05-04 14:40:00,32.32,32.33,32.29,32.31,48383.0,25.6642,25.6722,25.6404,25.6563,48383.0
2017-05-04 14:50:00,32.31,32.33,32.25,32.27,75108.0,25.6563,25.6722,25.6086,25.6245,75108.0
2017-05-04 15:00:00,32.26,32.3,32.24,32.25,148792.0,25.6166,25.6483,25.6007,25.6086,148792.0
2017-05-04 15:10:00,32.25,32.25,32.2,32.24,100153.0,25.6086,25.6086,25.5689,25.6007,100153.0
2017-05-04 15:20:00,32.24,32.27,32.23,32.26,85281.0,25.6007,25.6245,25.5928,25.6166,85281.0
2017-05-04 15:30:00,32.27,32.27,32.23,32.23,154260.0,25.6245,25.6245,25.5928,25.5928,154260.0
2017-05-04 15:40:00,32.23,32.25,32.18,32.25,440567.0,25.5928,25.6086,25.5531,25.6086,440567.0
2017-05-04 15:50:00,32.25,32.3,32.19,32.29,706739.0,25.6086,25.6483,25.561,25.6404,706739.0
2017-05-05 09:30:00,32.42,32.63,32.35,32.56,160718.0,25.7436,25.9104,25.688,25.8548,160718.0
2017-05-05 09:40:00,32.56,32.74,32.55,32.72,146777.0,25.8548,25.9977,25.8469,25.9819,146777.0
2017-05-05 09:50:00,32.71,32.72,32.62,32.67,84167.0,25.9739,25.9819,25.9024,25.9421,84167.0
2017-05-05 10:00:00,32.68,32.7,32.61,32.67,91915.0,25.9501,25.966,25.8945,25.9421,91915.0
2017-05-05 10:10:00,32.66,32.73,32.64,32.71,74099.0,25.9342,25.9898,25.9183,25.9739,74099.0
2017-05-05 10:20:00,32.71,32.87,32.71,32.84,108129.0,25.9739,26.101,25.9739,26.0771,108129.0
2017-05-05 10:30:00,32.84,32.91,32.79,32.8,77874.0,26.0771,26.1327,26.0374,26.0454,77874.0
2017-05-05 10:40:00,32.8,32.83,32.73,32.79,77010.0,26.0454,26.0692,25.9898,26.0374,77010.0
2017-05-05 10:50:00,32.78,32.82,32.65,32.72,72139.0,26.0295,26.0613,25.9263,25.9819,72139.0
2017-05-05 11:00:00,32.72,32.83,32.72,32.82,96049.0,25.9819,26.0692,25.9819,26.0613,96049.0
2017-05-05 11:10:00,32.81,32.87,32.81,32.81,60357.0,26.0533,26.101,26.0533,26.0533,60357.0
2017-05-05 11:20:00,32.82,32.95,32.81,32.95,100384.0,26.0613,26.1645,26.0533,26.1645,100384.0
2017-05-05 11:30:00,32.95,33.07,32.93,33.05,168466.0,26.1645,26.2598,26.1486,26.2439,168466.0
2017-05-05 11:40:00,33.06,33.07,32.99,33.04,57409.0,26.2518,26.2598,26.1962,26.236,57409.0
2017-05-05 11:50:00,33.05,33.05,32.88,32.89,50305.0,26.2439,26.2439,26.1089,26.1168,50305.0
2017-05-05 12:00:00,32.9,32.96,32.89,32.89,67455.0,26.1248,26.1724,26.1168,26.1168,67455.0
2017-05-05 12:10:00,32.9,32.9,32.85,32.86,53318.0,26.1248,26.1248,26.0851,26.093,53318.0
2017-05-05 12:20:00,32.86,32.86,32.8,32.81,43519.0,26.093,26.093,26.0454,26.0533,43519.0
2017-05-05 12:30:00,32.82,32.82,32.77,32.79,39645.0,26.0613,26.0613,26.0216,26.0374,39645.0
2017-05-05 12:40:00,32.79,32.85,32.78,32.84,35395.0,26.0374,26.0851,26.0295,26.0771,35395.0
2017-05-05 12:50:00,32.84,32.85,32.78,32.84,61128.0,26.0771,26.0851,26.0295,26.0771,61128.0
2017-05-05 13:00:00,32.84,32.88,32.78,32.79,53710.0,26.0771,26.1089,26.0295,26.0374,53710.0
2017-05-05 13:10:00,32.79,32.83,32.78,32.82,45282.0,26.0374,26.0692,26.0295,26.0613,45282.0
2017-05-05 13:20:00,32.82,32.83,32.72,32.77,42460.0,26.0613,26.0692,25.9819,26.0216,42460.0
2017-05-05 13:30:00,32.77,32.83,32.77,32.78,57411.0,26.0216,26.0692,26.0216,26.0295,57411.0
2017-05-05 13:40:00,32.78,32.79,32.75,32.78,43820.0,26.0295,26.0374,26.0057,26.0295,43820.0
2017-05-05 13:50:00,32.77,32.86,32.75,32.83,71315.0,26.0216,26.093,26.0057,26.0692,71315.0
2017-05-05 14:00:00,32.83,32.85,32.79,32.79,48473.0,26.0692,26.0851,26.0374,26.0374,48473.0
2017-05-05 14:10:00,32.79,32.82,32.74,32.76,63758.0,26.0374,26.0613,25.9977,26.0136,63758.0
2017-05-05 14:20:00,32.77,32.78,32.7,32.77,51354.0,26.0216,26.0295,25.966,26.0216,51354.0
2017-05-05 14:30:00,32.78,32.8,32.75,32.77,40129.0,26.0295,26.0454,26.0057,26.0216,40129.0
2017-05-05 14:40:00,32.77,32.78,32.73,32.77,43228.0,26.0216,26.0295,25.9898,26.0216,43228.0
2017-05-05 14:50:00,32.78,32.79,32.75,32.78,42634.0,26.0295,26.0374,26.0057,26.0295,42634.0
2017-05-05 15:00:00,32.78,32.83,32.78,32.83,64231.0,26.0295,26.0692,26.0295,26.0692,64231.0
2017-05-05 15:10:00,32.83,32.88,32.8,32.88,65377.0,26.0692,26.1089,26.0454,26.1089,65377.0
2017-05-05 15:20:00,32.88,32.91,32.83,32.86,133999.0,26.1089,26.1327,26.0692,26.093,133999.0
2017-05-05 15:30:00,32.86,32.88,32.82,32.83,106264.0,26.093,26.1089,26.0613,26.0692,106264.0
2017-05-05 15:40:00,32.83,32.85,32.73,32.73,234625.0,26.0692,26.0851,25.9898,25.9898,234625.0
2017-05-05 15:50:00,32.73,32.79,32.71,32.74,530612.0,25.9898,26.0374,25.9739,25.9977,530612.0
2017-05-08 09:30:00,32.88,32.88,32.44,32.58,164679.0,26.1089,26.1089,25.7595,25.8707,164679.0
2017-05-08 09:40:00,32.59,32.73,32.57,32.7,159110.0,25.8786,25.9898,25.8627,25.966,159110.0
2017-05-08 09:50:00,32.69,32.7,32.51,32.61,103572.0,25.958,25.966,25.8151,25.8945,103572.0
2017-05-08 10:00:00,32.6,32.64,32.5,32.59,82204.0,25.8866,25.9183,25.8072,25.8786,82204.0
2017-05-08 10:10:00,32.59,32.62,32.46,32.48,59346.0,25.8786,25.9024,25.7754,25.7913,59346.0
2017-05-08 10:20:00,32.47,32.5,32.39,32.5,73996.0,25.7833,25.8072,25.7198,25.8072,73996.0
2017-05-08 10:30:00,32.49,32.53,32.46,32.47,70972.0,25.7992,25.831,25.7754,25.7833,70972.0
2017-05-08 10:40:00,32.46,32.49,32.37,32.42,118777.0,25.7754,25.7992,25.7039,25.7436,118777.0
2017-05-08 10:50:00,32.43,32.52,32.43,32.45,77346.0,25.7516,25.823,25.7516,25.7675,77346.0
2017-05-08 11:00:00,32.45,32.46,32.41,32.41,44766.0,25.7675,25.7754,25.7357,25.7357,44766.0
2017-05-08 11:10:00,32.41,32.42,32.34,32.37,70564.0,25.7357,25.7436,25.6801,25.7039,70564.0
2017-05-08 11:20:00,32.38,32.41,32.32,32.32,63765.0,25.7119,25.7357,25.6642,25.6642,63765.0
2017-05-08 11:30:00,32.32,32.34,32.29,32.32,54011.0,25.6642,25.6801,25.6404,25.6642,54011.0
2017-05-08 11:40:00,32.32,32.37,32.3,32.37,140129.0,25.6642,25.7039,25.6483,25.7039,140129.0
2017-05-08 11:50:00,32.36,32.44,32.36,32.39,62013.0,25.696,25.7595,25.696,25.7198,62013.0
2017-05-08 12:00:00,32.4,32.43,32.38,32.42,31816.0,25.7277,25.7516,25.7119,25.7436,31816.0
2017-05-08 12:10:00,32.42,32.42,32.37,32.4,40144.0,25.7436,25.7436,25.7039,25.7277,40144.0
2017-05-08 12:20:00,32.41,32.42,32.36,32.4,54127.0,25.7357,25.7436,25.696,25.7277,54127.0
2017-05-08 12:30:00,32.4,32.4,32.35,32.38,49105.0,25.7277,25.7277,25.688,25.7119,49105.0
2017-05-08 12:40:00,32.38,32.48,32.38,32.48,39469.0,25.7119,25.7913,25.7119,25.7913,39469.0
2017-05-08 12:50:00,32.48,32.5,32.46,32.48,38583.0,25.7913,25.8072,25.7754,25.7913,38583.0
2017-05-08 13:00:00,32.48,32.54,32.48,32.51,69096.0,25.7913,25.8389,25.7913,25.8151,69096.0
2017-05-08 13:10:00,32.51,32.55,32.49,32.52,30343.0,25.8151,25.8469,25.7992,25.823,30343.0
2017-05-08 13:20:00,32.52,32.54,32.49,32.54,47728.0,25.823,25.8389,25.7992,25.8389,47728.0
2017-05-08 13:30:00,32.54,32.57,32.52,32.54,50954.0,25.8389,25.8627,25.823,25.8389,50954.0
2017-05-08 13:40:00,32.53,32.58,32.52,32.52,62276.0,25.831,25.8707,25.823,25.823,62276.0
2017-05-08 13:50:00,32.52,32.55,32.5,32.55,35170.0,25.823,25.8469,25.8072,25.8469,35170.0
2017-05-08 14:00:00,32.55,32.61,32.53,32.6,42685.0,25.8469,25.8945,25.831,25.8866,42685.0
2017-05-08 14:10:00,32.59,32.61,32.58,32.59,35679.0,25.8786,25.8945,25.8707,25.8786,35679.0
2017-05-08 14:20:00,32.58,32.65,32.58,32.61,37579.0,25.8707,25.9263,25.8707,25.8945,37579.0
2017-05-08 14:30:00,32.62,32.66,32.6,32.65,42704.0,25.9024,25.9342,25.8866,25.9263,42704.0
2017-05-08 14:40:00,32.66,32.68,32.63,32.63,35485.0,25.9342,25.9501,25.9104,25.9104,35485.0
2017-05-08 14:50:00,32.64,32.67,32.63,32.63,37849.0,25.9183,25.9421,25.9104,25.9104,37849.0
2017-05-08 15:00:00,32.63,32.63,32.56,32.57,43812.0,25.9104,25.9104,25.8548,25.8627,43812.0
2017-05-08 15:10:00,32.57,32.61,32.55,32.58,57796.0,25.8627,25.8945,25.8469,25.8707,57796.0
2017-05-08 15:20:00,32.59,32.65,32.58,32.63,45916.0,25.8786,25.9263,25.8707,25.9104,45916.0
2017-05-08 15:30:00,32.63,32.67,32.62,32.65,60858.0,25.9104,25.9421,25.9024,25.9263,60858.0
2017-05-08 15:40:00,32.66,32.71,32.66,32.69,106702.0,25.9342,25.9739,25.9342,25.958,106702.0
2017-05-08 15:50:00,32.69,32.71,32.65,32.68,299032.0,25.958,25.9739,25.9263,25.9501,299032.0
2017-05-09 09:30:00,32.41,32.7,32.39,32.52,113071.0,25.7357,25.966,25.7198,25.823,113071.0
2017-05-09 09:40:00,32.52,32.52,32.37,32.49,71802.0,25.823,25.823,25.7039,25.7992,71802.0
2017-05-09 09:50:00,32.49,32.49,32.34,32.36,92451.0,25.7992,25.7992,25.6801,25.696,92451.0
2017-05-09 10:00:00,32.36,32.38,32.32,32.38,53257.0,25.696,25.7119,25.6642,25.7119,53257.0
2017-05-09 10:10:00,32.38,32.42,32.37,32.38,69897.0,25.7119,25.7436,25.7039,25.7119,69897.0
2017-05-09 10:20:00,32.38,32.4,32.32,32.36,87951.0,25.7119,25.7277,25.6642,25.696,87951.0
2017-05-09 10:30:00,32.36,32.41,32.34,32.39,84378.0,25.696,25.7357,25.6801,25.7198,84378.0
2017-05-09 10:40:00,32.4,32.44,32.39,32.43,54938.0,25.7277,25.7595,25.7198,25.7516,54938.0
2017-05-09 10:50:00,32.43,32.63,32.43,32.6,95290.0,25.7516,25.9104,25.7516,25.8866,95290.0
2017-05-09 11:00:00,32.61,32.61,32.53,32.58,45850.0,25.8945,25.8945,25.831,25.8707,45850.0
2017-05-09 11:10:00,32.57,32.61,32.57,32.6,42098.0,25.8627,25.8945,25.8627,25.8866,42098.0
2017-05-09 11:20:00,32.6,32.66,32.57,32.61,40203.0,25.8866,25.9342,25.8627,25.8945,40203.0
2017-05-09 11:30:00,32.61,32.68,32.6,32.68,59697.0,25.8945,25.9501,25.8866,25.9501,59697.0
2017-05-09 11:40:00,32.67,32.71,32.61,32.68,68816.0,25.9421,25.9739,25.8945,25.9501,68816.0
2017-05-09 11:50:00,32.68,32.74,32.64,32.68,53394.0,25.9501,25.9977,25.9183,25.9501,53394.0
2017-05-09 12:00:00,32.69,32.69,32.62,32.66,50689.0,25.958,25.958,25.9024,25.9342,50689.0
2017-05-09 12:10:00,32.66,32.83,32.66,32.81,182455.0,25.9342,26.0692,25.9342,26.0533,182455.0
2017-05-09 12:20:00,32.8,32.81,32.67,32.69,29779.0,26.0454,26.0533,25.9421,25.958,29779.0
2017-05-09 12:30:00,32.7,32.72,32.63,32.64,29505.0,25.966,25.9819,25.9104,25.9183,29505.0
2017-05-09 12:40:00,32.64,32.64,32.58,32.61,37384.0,25.9183,25.9183,25.8707,25.8945,37384.0
2017-05-09 12:50:00,32.61,32.63,32.56,32.62,46332.0,25.8945,25.9104,25.8548,25.9024,46332.0
2017-05-09 13:00:00,32.61,32.61,32.52,32.54,42882.0,25.8945,25.8945,25.823,25.8389,42882.0
2017-05-09 13:10:00,32.55,32.58,32.51,32.58,46980.0,25.8469,25.8707,25.8151,25.8707,46980.0
2017-05-09 13:20:00,32.58,32.65,32.56,32.64,61324.0,25.8707,25.9263,25.8548,25.9183,61324.0
2017-05-09 13:30:00,32.64,32.71,32.62,32.7,48571.0,25.9183,25.9739,25.9024,25.966,48571.0
2017-05-09 13:40:00,32.7,32.71,32.66,32.71,62408.0,25.966,25.9739,25.9342,25.9739,62408.0
2017-05-09 13:50:00,32.71,32.72,32.65,32.67,47566.0,25.9739,25.9819,25.9263,25.9421,47566.0
2017-05-09 14:00:00,32.67,32.67,32.61,32.64,50321.0,25.9421,25.9421,25.8945,25.9183,50321.0
2017-05-09 14:10:00,32.65,32.65,32.56,32.59,33795.0,25.9263,25.9263,25.8548,25.8786,33795.0
2017-05-09 14:20:00,32.59,32.59,32.51,32.55,41096.0,25.8786,25.8786,25.8151,25.8469,41096.0
2017-05-09 14:30:00,32.54,32.54,32.48,32.51,35302.0,25.8389,25.8389,25.7913,25.8151,35302.0
2017-05-09 14:40:00,32.5,32.59,32.5,32.59,29776.0,25.8072,25.8786,25.8072,25.8786,29776.0
2017-05-09 14:50:00,32.58,32.66,32.57,32.64,45238.0,25.8707,25.9342,25.8627,25.9183,45238.0
2017-05-09 15:00:00,32.65,32.65,32.59,32.61,40898.0,25.9263,25.9263,25.8786,25.8945,40898.0
2017-05-09 15:10:00,32.61,32.68,32.6,32.66,63469.0,25.8945,25.9501,25.8866,25.9342,63469.0
2017-05-09 15:20:00,32.65,32.72,32.65,32.71,53234.0,25.9263,25.9819,25.9263,25.9739,53234.0
2017-05-09 15:30:00,32.7,32.77,32.69,32.75,114505.0,25.966,26.0216,25.958,26.0057,114505.0
2017-05-09 15:40:00,32.75,32.77,32.7,32.72,103234.0,26.0057,26.0216,25.966,25.9819,103234.0
2017-05-09 15:50:00,32.72,32.79,32.7,32.75,318114.0,25.9819,26.0374,25.966,26.0057,318114.0
2017-05-10 09:30:00,32.97,33.1,32.65,32.73,277582.0,26.1804,26.2836,25.9263,25.9898,277582.0
2017-05-10 09:40:00,32.72,32.75,32.6,32.7,225445.0,25.9819,26.0057,25.8866,25.966,225445.0
2017-05-10 09:50:00,32.71,33.09,32.71,33.05,279986.0,25.9739,26.2757,25.9739,26.2439,279986.0
2017-05-10 10:00:00,33.05,33.07,32.97,33.01,91884.0,26.2439,26.2598,26.1804,26.2121,91884.0
2017-05-10 10:10:00,33.01,33.02,32.92,32.98,57788.0,26.2121,26.2201,26.1407,26.1883,57788.0
2017-05-10 10:20:00,32.98,33.04,32.95,33.02,69489.0,26.1883,26.236,26.1645,26.2201,69489.0
2017-05-10 10:30:00,33.03,33.08,32.98,33.02,97183.0,26.228,26.2677,26.1883,26.2201,97183.0
2017-05-10 10:40:00,33.01,33.04,32.94,33.01,82782.0,26.2121,26.236,26.1565,26.2121,82782.0
2017-05-10 10:50:00,33.0,33.05,32.96,33.02,187437.0,26.2042,26.2439,26.1724,26.2201,187437.0
2017-05-10 11:00:00,33.02,33.09,33.0,33.06,111501.0,26.2201,26.2757,26.2042,26.2518,111501.0
2017-05-10 11:10:00,33.06,33.11,33.05,33.07,58588.0,26.2518,26.2915,26.2439,26.2598,58588.0
2017-05-10 11:20:00,33.08,33.08,32.96,32.98,126180.0,26.2677,26.2677,26.1724,26.1883,126180.0
2017-05-10 11:30:00,32.98,33.03,32.95,33.0,71759.0,26.1883,26.228,26.1645,26.2042,71759.0
2017-05-10 11:40:00,33.0,33.09,33.0,33.04,30371.0,26.2042,26.2757,26.2042,26.236,30371.0
2017-05-10 11:50:00,33.04,33.16,33.03,33.12,69659.0,26.236,26.3312,26.228,26.2995,69659.0
2017-05-10 12:00:00,33.12,33.12,33.01,33.02,46846.0,26.2995,26.2995,26.2121,26.2201,46846.0
2017-05-10 12:10:00,33.02,33.07,33.01,33.05,31628.0,26.2201,26.2598,26.2121,26.2439,31628.0
2017-05-10 12:20:00,33.04,33.12,33.04,33.05,35484.0,26.236,26.2995,26.236,26.2439,35484.0
2017-05-10 12:30:00,33.06,33.07,33.02,33.03,24613.0,26.2518,26.2598,26.2201,26.228,24613.0
2017-05-10 12:40:00,33.04,33.05,32.99,33.0,25411.0,26.236,26.2439,26.1962,26.2042,25411.0
2017-05-10 12:50:00,33.0,33.02,32.99,33.02,18533.0,26.2042,26.2201,26.1962,26.2201,18533.0
2017-05-10 13:00:00,33.02,33.02,32.91,32.92,42026.0,26.2201,26.2201,26.1327,26.1407,42026.0
2017-05-10 13:10:00,32.91,33.0,32.91,32.98,38630.0,26.1327,26.2042,26.1327,26.1883,38630.0
2017-05-10 13:20:00,32.98,33.0,32.94,32.95,30855.0,26.1883,26.2042,26.1565,26.1645,30855.0
2017-05-10 13:30:00,32.95,32.95,32.9,32.93,26347.0,26.1645,26.1645,26.1248,26.1486,26347.0
2017-05-10 13:40:00,32.93,32.96,32.92,32.95,33983.0,26.1486,26.1724,26.1407,26.1645,33983.0
2017-05-10 13:50:00,32.96,33.02,32.95,33.0,58995.0,26.1724,26.2201,26.1645,26.2042,58995.0
2017-05-10 14:00:00,33.02,33.03,32.97,33.01,69065.0,26.2201,26.228,26.1804,26.2121,69065.0
2017-05-10 14:10:00,33.01,33.04,33.0,33.01,38498.0,26.2121,26.236,26.2042,26.2121,38498.0
2017-05-10 14:20:00,33.01,33.03,32.93,32.98,76209.0,26.2121,26.228,26.1486,26.1883,76209.0
2017-05-10 14:30:00,32.98,33.02,32.95,33.0,27319.0,26.1883,26.2201,26.1645,26.2042,27319.0
2017-05-10 14:40:00,33.0,33.01,32.94,32.96,39831.0,26.2042,26.2121,26.1565,26.1724,39831.0
2017-05-10 14:50:00,32.96,33.01,32.94,32.98,35314.0,26.1724,26.2121,26.1565,26.1883,35314.0
2017-05-10 15:00:00,32.98,33.01,32.94,33.01,49949.0,26.1883,26.2121,26.1565,26.2121,49949.0
2017-05-10 15:10:00,33.01,33.05,32.98,33.02,66823.0,26.2121,26.2439,26.1883,26.2201,66823.0
2017-05-10 15:20:00,33.02,33.08,33.02,33.08,59477.0,26.2201,26.2677,26.2201,26.2677,59477.0
2017-05-10 15:30:00,33.08,33.08,33.05,33.05,72548.0,26.2677,26.2677,26.2439,26.2439,72548.0
2017-05-10 15:40:00,33.05,33.07,33.05,33.07,113399.0,26.2439,26.2598,26.2439,26.2598,113399.0
2017-05-10 15:50:00,33.07,33.08,32.92,32.96,659642.0,26.2598,26.2677,26.1407,26.1724,659642.0
2017-05-11 09:30:00,33.06,33.11,32.95,32.97,180172.0,26.2518,26.2915,26.1645,26.1804,180172.0
2017-05-11 09:40:00,32.97,33.12,32.8,33.1,266152.0,26.1804,26.2995,26.0454,26.2836,266152.0
2017-05-11 09:50:00,33.1,33.2,33.08,33.15,146707.0,26.2836,26.363,26.2677,26.3233,146707.0
2017-05-11 10:00:00,33.15,33.31,33.15,33.23,250313.0,26.3233,26.4504,26.3233,26.3868,250313.0
2017-05-11 10:10:00,33.23,33.4,33.22,33.38,154910.0,26.3868,26.5218,26.3789,26.5059,154910.0
2017-05-11 10:20:00,33.38,33.56,33.36,33.55,169896.0,26.5059,26.6489,26.4901,26.6409,169896.0
2017-05-11 10:30:00,33.56,33.64,33.51,33.52,181222.0,26.6489,26.7124,26.6092,26.6171,181222.0
2017-05-11 10:40:00,33.52,33.52,33.42,33.45,123078.0,26.6171,26.6171,26.5377,26.5615,123078.0
2017-05-11 10:50:00,33.44,33.58,33.44,33.52,153468.0,26.5536,26.6647,26.5536,26.6171,153468.0
2017-05-11 11:00:00,33.52,33.58,33.52,33.53,201672.0,26.6171,26.6647,26.6171,26.625,201672.0
2017-05-11 11:10:00,33.54,33.58,33.51,33.57,107032.0,26.633,26.6647,26.6092,26.6568,107032.0
2017-05-11 11:20:00,33.57,33.64,33.56,33.62,76053.0,26.6568,26.7124,26.6489,26.6965,76053.0
2017-05-11 11:30:00,33.62,33.62,33.53,33.55,63769.0,26.6965,26.6965,26.625,26.6409,63769.0
2017-05-11 11:40:00,33.56,33.6,33.55,33.57,60878.0,26.6489,26.6806,26.6409,26.6568,60878.0
2017-05-11 11:50:00,33.57,33.62,33.56,33.59,83284.0,26.6568,26.6965,26.6489,26.6727,83284.0
2017-05-11 12:00:00,33.59,33.62,33.55,33.55,72731.0,26.6727,26.6965,26.6409,26.6409,72731.0
2017-05-11 12:10:00,33.55,33.58,33.51,33.53,52752.0,26.6409,26.6647,26.6092,26.625,52752.0
2017-05-11 12:20:00,33.52,33.55,33.46,33.47,51146.0,26.6171,26.6409,26.5695,26.5774,51146.0
2017-05-11 12:30:00,33.48,33.48,33.4,33.43,49938.0,26.5853,26.5853,26.5218,26.5456,49938.0
2017-05-11 12:40:00,33.42,33.45,33.39,33.45,42986.0,26.5377,26.5615,26.5139,26.5615,42986.0
2017-05-11 12:50:00,33.45,33.48,33.44,33.48,32398.0,26.5615,26.5853,26.5536,26.5853,32398.0
2017-05-11 13:00:00,33.48,33.52,33.44,33.49,67190.0,26.5853,26.6171,26.5536,26.5933,67190.0
2017-05-11 13:10:00,33.49,33.52,33.47,33.47,39463.0,26.5933,26.6171,26.5774,26.5774,39463.0
2017-05-11 13:20:00,33.48,33.49,33.45,33.46,36235.0,26.5853,26.5933,26.5615,26.5695,36235.0
2017-05-11 13:30:00,33.46,33.46,33.38,33.4,51483.0,26.5695,26.5695,26.5059,26.5218,51483.0
2017-05-11 13:40:00,33.4,33.42,33.38,33.39,42993.0,26.5218,26.5377,26.5059,26.5139,42993.0
2017-05-11 13:50:00,33.39,33.47,33.38,33.47,46788.0,26.5139,26.5774,26.5059,26.5774,46788.0
2017-05-11 14:00:00,33.46,33.49,33.41,33.41,57381.0,26.5695,26.5933,26.5298,26.5298,57381.0
2017-05-11 14:10:00,33.42,33.48,33.42,33.48,42217.0,26.5377,26.5853,26.5377,26.5853,42217.0
2017-05-11 14:20:00,33.48,33.48,33.44,33.48,40757.0,26.5853,26.5853,26.5536,26.5853,40757.0
2017-05-11 14:30:00,33.47,33.49,33.44,33.44,47540.0,26.5774,26.5933,26.5536,26.5536,47540.0
2017-05-11 14:40:00,33.44,33.45,33.4,33.42,33678.0,26.5536,26.5615,26.5218,26.5377,33678.0
2017-05-11 14:50:00,33.41,33.44,33.4,33.44,29067.0,26.5298,26.5536,26.5218,26.5536,29067.0
2017-05-11 15:00:00,33.43,33.5,33.43,33.48,83866.0,26.5456,26.6012,26.5456,26.5853,83866.0
2017-05-11 15:10:00,33.48,33.5,33.45,33.5,43813.0,26.5853,26.6012,26.5615,26.6012,43813.0
2017-05-11 15:20:00,33.5,33.5,33.44,33.47,55568.0,26.6012,26.6012,26.5536,26.5774,55568.0
2017-05-11 15:30:00,33.47,33.51,33.45,33.51,88107.0,26.5774,26.6092,26.5615,26.6092,88107.0
2017-05-11 15:40:00,33.51,33.53,33.44,33.45,211863.0,26.6092,26.625,26.5536,26.5615,211863.0
2017-05-11 15:50:00,33.45,33.48,33.41,33.46,836361.0,26.5615,26.5853,26.5298,26.5695,836361.0
2017-05-12 09:30:00,33.85,34.03,33.62,33.97,393848.0,26.8791,27.0221,26.6965,26.9744,393848.0
2017-05-12 09:40:00,33.97,34.0,33.87,33.9,252235.0,26.9744,26.9983,26.895,26.9188,252235.0
2017-05-12 09:50:00,33.89,33.98,33.77,33.98,170702.0,26.9109,26.9824,26.8156,26.9824,170702.0
2017-05-12 10:00:00,33.97,33.97,33.67,33.72,157441.0,26.9744,26.9744,26.7362,26.7759,157441.0
2017-05-12 10:10:00,33.71,33.82,33.63,33.7,116881.0,26.768,26.8553,26.7045,26.76,116881.0
2017-05-12 10:20:00,33.7,33.75,33.61,33.66,127633.0,26.76,26.7997,26.6886,26.7283,127633.0
2017-05-12 10:30:00,33.66,33.67,33.59,33.6,68873.0,26.7283,26.7362,26.6727,26.6806,68873.0
2017-05-12 10:40:00,33.61,33.66,33.56,33.61,63829.0,26.6886,26.7283,26.6489,26.6886,63829.0
2017-05-12 10:50:00,33.63,33.74,33.61,33.72,109250.0,26.7045,26.7918,26.6886,26.7759,109250.0
2017-05-12 11:00:00,33.72,33.72,33.64,33.68,60102.0,26.7759,26.7759,26.7124,26.7442,60102.0
2017-05-12 11:10:00,33.68,33.68,33.58,33.63,66585.0,26.7442,26.7442,26.6647,26.7045,66585.0
2017-05-12 11:20:00,33.63,33.68,33.57,33.66,70551.0,26.7045,26.7442,26.6568,26.7283,70551.0
2017-05-12 11:30:00,33.67,33.69,33.62,33.68,54523.0,26.7362,26.7521,26.6965,26.7442,54523.0
2017-05-12 11:40:00,33.68,33.78,33.67,33.77,72783.0,26.7442,26.8236,26.7362,26.8156,72783.0
2017-05-12 11:50:00,33.77,33.84,33.75,33.77,75107.0,26.8156,26.8712,26.7997,26.8156,75107.0
2017-05-12 12:00:00,33.77,33.78,33.72,33.75,70315.0,26.8156,26.8236,26.7759,26.7997,70315.0
2017-05-12 12:10:00,33.75,33.83,33.75,33.8,58867.0,26.7997,26.8633,26.7997,26.8394,58867.0
2017-05-12 12:20:00,33.8,33.8,33.74,33.79,34403.0,26.8394,26.8394,26.7918,26.8315,34403.0
2017-05-12 12:30:00,33.79,33.79,33.7,33.71,45317.0,26.8315,26.8315,26.76,26.768,45317.0
2017-05-12 12:40:00,33.71,33.74,33.66,33.67,103341.0,26.768,26.7918,26.7283,26.7362,103341.0
2017-05-12 12:50:00,33.68,33.68,33.59,33.64,77200.0,26.7442,26.7442,26.6727,26.7124,77200.0
2017-05-12 13:00:00,33.65,33.75,33.64,33.73,86111.0,26.7203,26.7997,26.7124,26.7839,86111.0
2017-05-12 13:10:00,33.73,33.79,33.73,33.76,44910.0,26.7839,26.8315,26.7839,26.8077,44910.0
2017-05-12 13:20:00,33.76,33.77,33.71,33.74,29324.0,26.8077,26.8156,26.768,26.7918,29324.0
2017-05-12 13:30:00,33.73,33.78,33.72,33.77,45029.0,26.7839,26.8236,26.7759,26.8156,45029.0
2017-05-12 13:40:00,33.77,33.77,33.73,33.73,25845.0,26.8156,26.8156,26.7839,26.7839,25845.0
2017-05-12 13:50:00,33.74,33.75,33.69,33.73,54740.0,26.7918,26.7997,26.7521,26.7839,54740.0
2017-05-12 14:00:00,33.73,33.75,33.69,33.7,38910.0,26.7839,26.7997,26.7521,26.76,38910.0
2017-05-12 14:10:00,33.7,33.73,33.68,33.7,54773.0,26.76,26.7839,26.7442,26.76,54773.0
2017-05-12 14:20:00,33.7,33.75,33.69,33.75,34096.0,26.76,26.7997,26.7521,26.7997,34096.0
2017-05-12 14:30:00,33.75,33.75,33.68,33.69,29726.0,26.7997,26.7997,26.7442,26.7521,29726.0
2017-05-12 14:40:00,33.69,33.7,33.67,33.69,39819.0,26.7521,26.76,26.7362,26.7521,39819.0
2017-05-12 14:50:00,33.69,33.69,33.65,33.67,35565.0,26.7521,26.7521,26.7203,26.7362,35565.0
2017-05-12 15:00:00,33.67,33.67,33.64,33.67,46888.0,26.7362,26.7362,26.7124,26.7362,46888.0
2017-05-12 15:10:00,33.66,33.69,33.66,33.67,40338.0,26.7283,26.7521,26.7283,26.7362,40338.0
2017-05-12 15:20:00,33.66,33.71,33.65,33.69,51946.0,26.7283,26.768,26.7203,26.7521,51946.0
2017-05-12 15:30:00,33.68,33.72,33.68,33.7,91189.0,26.7442,26.7759,26.7442,26.76,91189.0
2017-05-12 15:40:00,33.71,33.73,33.68,33.73,162248.0,26.768,26.7839,26.7442,26.7839,162248.0
2017-05-12 15:50:00,33.73,33.74,33.67,33.72,499759.0,26.7839,26.7918,26.7362,26.7759,499759.0
2017-05-15 09:30:00,34.16,34.16,33.91,33.93,227450.0,27.1253,27.1253,26.9268,26.9427,227450.0
2017-05-15 09:40:00,33.94,34.0,33.89,34.0,99676.0,26.9506,26.9983,26.9109,26.9983,99676.0
2017-05-15 09:50:00,33.99,33.99,33.91,33.92,88931.0,26.9903,26.9903,26.9268,26.9347,88931.0
2017-05-15 10:00:00,33.92,33.92,33.77,33.86,99392.0,26.9347,26.9347,26.8156,26.8871,99392.0
2017-05-15 10:10:00,33.86,33.97,33.85,33.94,82160.0,26.8871,26.9744,26.8791,26.9506,82160.0
2017-05-15 10:20:00,33.93,33.97,33.86,33.88,74516.0,26.9427,26.9744,26.8871,26.903,74516.0
2017-05-15 10:30:00,33.88,33.94,33.87,33.91,71726.0,26.903,26.9506,26.895,26.9268,71726.0
2017-05-15 10:40:00,33.91,33.92,33.82,33.9,86909.0,26.9268,26.9347,26.8553,26.9188,86909.0
2017-05-15 10:50:00,33.9,33.94,33.87,33.94,73461.0,26.9188,26.9506,26.895,26.9506,73461.0
2017-05-15 11:00:00,33.94,33.98,33.9,33.95,57426.0,26.9506,26.9824,26.9188,26.9586,57426.0
2017-05-15 11:10:00,33.95,33.99,33.92,33.93,50057.0,26.9586,26.9903,26.9347,26.9427,50057.0
2017-05-15 11:20:00,33.93,34.01,33.93,34.0,60253.0,26.9427,27.0062,26.9427,26.9983,60253.0
2017-05-15 11:30:00,34.0,34.03,33.95,34.0,65580.0,26.9983,27.0221,26.9586,26.9983,65580.0
2017-05-15 11:40:00,34.01,34.06,33.98,33.99,36978.0,27.0062,27.0459,26.9824,26.9903,36978.0
2017-05-15 11:50:00,33.99,34.09,33.98,34.08,38290.0,26.9903,27.0697,26.9824,27.0618,38290.0
2017-05-15 12:00:00,34.07,34.07,33.92,33.92,97360.0,27.0538,27.0538,26.9347,26.9347,97360.0
2017-05-15 12:10:00,33.93,33.98,33.91,33.96,57530.0,26.9427,26.9824,26.9268,26.9665,57530.0
2017-05-15 12:20:00,33.96,34.02,33.96,33.99,81204.0,26.9665,27.0141,26.9665,26.9903,81204.0
2017-05-15 12:30:00,33.99,33.99,33.84,33.84,62963.0,26.9903,26.9903,26.8712,26.8712,62963.0
2017-05-15 12:40:00,33.84,33.85,33.82,33.83,27842.0,26.8712,26.8791,26.8553,26.8633,27842.0
2017-05-15 12:50:00,33.83,33.84,33.68,33.72,82044.0,26.8633,26.8712,26.7442,26.7759,82044.0
2017-05-15 13:00:00,33.71,33.76,33.69,33.72,37531.0,26.768,26.8077,26.7521,26.7759,37531.0
2017-05-15 13:10:00,33.72,33.72,33.6,33.67,66578.0,26.7759,26.7759,26.6806,26.7362,66578.0
2017-05-15 13:20:00,33.67,33.72,33.65,33.7,72725.0,26.7362,26.7759,26.7203,26.76,72725.0
2017-05-15 13:30:00,33.69,33.71,33.66,33.7,48521.0,26.7521,26.768,26.7283,26.76,48521.0
2017-05-15 13:40:00,33.7,33.74,33.68,33.69,63925.0,26.76,26.7918,26.7442,26.7521,63925.0
2017-05-15 13:50:00,33.69,33.72,33.66,33.67,73399.0,26.7521,26.7759,26.7283,26.7362,73399.0
2017-05-15 14:00:00,33.67,33.72,33.66,33.7,57379.0,26.7362,26.7759,26.7283,26.76,57379.0
2017-05-15 14:10:00,33.69,33.75,33.67,33.75,69296.0,26.7521,26.7997,26.7362,26.7997,69296.0
2017-05-15 14:20:00,33.74,33.81,33.72,33.8,58260.0,26.7918,26.8474,26.7759,26.8394,58260.0
2017-05-15 14:30:00,33.79,33.8,33.75,33.76,43856.0,26.8315,26.8394,26.7997,26.8077,43856.0
2017-05-15 14:40:00,33.76,33.78,33.75,33.77,27953.0,26.8077,26.8236,26.7997,26.8156,27953.0
2017-05-15 14:50:00,33.77,33.79,33.76,33.77,39723.0,26.8156,26.8315,26.8077,26.8156,39723.0
2017-05-15 15:00:00,33.77,33.82,33.76,33.8,65184.0,26.8156,26.8553,26.8077,26.8394,65184.0
2017-05-15 15:10:00,33.8,33.89,33.79,33.88,72230.0,26.8394,26.9109,26.8315,26.903,72230.0
2017-05-15 15:20:00,33.87,33.91,33.87,33.9,66095.0,26.895,26.9268,26.895,26.9188,66095.0
2017-05-15 15:30:00,33.9,33.91,33.87,33.88,94772.0,26.9188,26.9268,26.895,26.903,94772.0
2017-05-15 15:40:00,33.89,33.89,33.84,33.88,139584.0,26.9109,26.9109,26.8712,26.903,139584.0
2017-05-15 15:50:00,33.88,33.89,33.82,33.87,426572.0,26.903,26.9109,26.8553,26.895,426572.0
2017-05-16 09:30:00,33.88,33.94,33.72,33.8,231888.0,26.903,26.9506,26.7759,26.8394,231888.0
2017-05-16 09:40:00,33.79,33.85,33.64,33.82,165413.0,26.8315,26.8791,26.7124,26.8553,165413.0
2017-05-16 09:50:00,33.83,33.86,33.79,33.83,101655.0,26.8633,26.8871,26.8315,26.8633,101655.0
2017-05-16 10:00:00,33.83,33.84,33.71,33.73,79101.0,26.8633,26.8712,26.768,26.7839,79101.0
2017-05-16 10:10:00,33.73,33.8,33.73,33.76,77450.0,26.7839,26.8394,26.7839,26.8077,77450.0
2017-05-16 10:20:00,33.76,33.81,33.73,33.8,130413.0,26.8077,26.8474,26.7839,26.8394,130413.0
2017-05-16 10:30:00,33.81,33.92,33.79,33.91,107754.0,26.8474,26.9347,26.8315,26.9268,107754.0
2017-05-16 10:40:00,33.9,33.96,33.86,33.88,89203.0,26.9188,26.9665,26.8871,26.903,89203.0
2017-05-16 10:50:00,33.89,33.93,33.85,33.89,72740.0,26.9109,26.9427,26.8791,26.9109,72740.0
2017-05-16 11:00:00,33.89,33.93,33.77,33.77,82578.0,26.9109,26.9427,26.8156,26.8156,82578.0
2017-05-16 11:10:00,33.78,33.81,33.74,33.76,73543.0,26.8236,26.8474,26.7918,26.8077,73543.0
2017-05-16 11:20:00,33.77,33.84,33.75,33.81,76396.0,26.8156,26.8712,26.7997,26.8474,76396.0
2017-05-16 11:30:00,33.82,33.84,33.76,33.78,52487.0,26.8553,26.8712,26.8077,26.8236,52487.0
2017-05-16 11:40:00,33.79,33.79,33.73,33.75,45446.0,26.8315,26.8315,26.7839,26.7997,45446.0
2017-05-16 11:50:00,33.75,33.77,33.64,33.66,66354.0,26.7997,26.8156,26.7124,26.7283,66354.0
2017-05-16 12:00:00,33.67,33.71,33.65,33.68,37347.0,26.7362,26.768,26.7203,26.7442,37347.0
2017-05-16 12:10:00,33.68,33.71,33.63,33.68,45834.0,26.7442,26.768,26.7045,26.7442,45834.0
2017-05-16 12:20:00,33.68,33.76,33.68,33.76,56310.0,26.7442,26.8077,26.7442,26.8077,56310.0
2017-05-16 12:30:00,33.75,33.76,33.71,33.74,63252.0,26.7997,26.8077,26.768,26.7918,63252.0
2017-05-16 12:40:00,33.74,33.79,33.72,33.76,50180.0,26.7918,26.8315,26.7759,26.8077,50180.0
2017-05-16 12:50:00,33.75,33.76,33.69,33.71,56924.0,26.7997,26.8077,26.7521,26.768,56924.0
2017-05-16 13:00:00,33.72,33.75,33.71,33.71,67852.0,26.7759,26.7997,26.768,26.768,67852.0
2017-05-16 13:10:00,33.72,33.75,33.7,33.75,38859.0,26.7759,26.7997,26.76,26.7997,38859.0
2017-05-16 13:20:00,33.75,33.79,33.73,33.77,50771.0,26.7997,26.8315,26.7839,26.8156,50771.0
2017-05-16 13:30:00,33.77,33.77,33.69,33.71,43665.0,26.8156,26.8156,26.7521,26.768,43665.0
2017-05-16 13:40:00,33.7,33.72,33.67,33.7,61948.0,26.76,26.7759,26.7362,26.76,61948.0
2017-05-16 13:50:00,33.71,33.79,33.7,33.79,78170.0,26.768,26.8315,26.76,26.8315,78170.0
2017-05-16 14:00:00,33.78,33.85,33.77,33.81,81819.0,26.8236,26.8791,26.8156,26.8474,81819.0
2017-05-16 14:10:00,33.81,33.87,33.81,33.87,60594.0,26.8474,26.895,26.8474,26.895,60594.0
2017-05-16 14:20:00,33.87,33.9,33.83,33.84,73780.0,26.895,26.9188,26.8633,26.8712,73780.0
2017-05-16 14:30:00,33.84,33.87,33.81,33.83,50721.0,26.8712,26.895,26.8474,26.8633,50721.0
2017-05-16 14:40:00,33.84,33.85,33.78,33.79,61326.0,26.8712,26.8791,26.8236,26.8315,61326.0
2017-05-16 14:50:00,33.78,33.78,33.72,33.73,66997.0,26.8236,26.8236,26.7759,26.7839,66997.0
2017-05-16 15:00:00,33.72,33.83,33.72,33.83,84301.0,26.7759,26.8633,26.7759,26.8633,84301.0
2017-05-16 15:10:00,33.83,33.85,33.81,33.85,72661.0,26.8633,26.8791,26.8474,26.8791,72661.0
2017-05-16 15:20:00,33.84,33.9,33.84,33.84,73046.0,26.8712,26.9188,26.8712,26.8712,73046.0
2017-05-16 15:30:00,33.84,33.86,33.81,33.82,95188.0,26.8712,26.8871,26.8474,26.8553,95188.0
2017-05-16 15:40:00,33.82,33.83,33.77,33.77,129729.0,26.8553,26.8633,26.8156,26.8156,129729.0
2017-05-16 15:50:00,33.77,33.78,33.72,33.74,411215.0,26.8156,26.8236,26.7759,26.7918,411215.0
2017-05-17 09:30:00,34.33,34.42,34.21,34.28,261847.0,27.2603,27.3318,27.165,27.2206,261847.0
2017-05-17 09:40:00,34.29,34.55,34.27,34.52,302713.0,27.2285,27.435,27.2127,27.4112,302713.0
2017-05-17 09:50:00,34.52,34.55,34.33,34.5,225551.0,27.4112,27.435,27.2603,27.3953,225551.0
2017-05-17 10:00:00,34.51,34.51,34.33,34.38,158361.0,27.4032,27.4032,27.2603,27.3,158361.0
2017-05-17 10:10:00,34.39,34.49,34.34,34.36,130037.0,27.3079,27.3873,27.2682,27.2841,130037.0
2017-05-17 10:20:00,34.35,34.48,34.35,34.46,111107.0,27.2762,27.3794,27.2762,27.3635,111107.0
2017-05-17 10:30:00,34.45,34.57,34.44,34.52,156281.0,27.3556,27.4509,27.3476,27.4112,156281.0
2017-05-17 10:40:00,34.52,34.54,34.45,34.5,121260.0,27.4112,27.4271,27.3556,27.3953,121260.0
2017-05-17 10:50:00,34.5,34.58,34.49,34.58,71652.0,27.3953,27.4588,27.3873,27.4588,71652.0
2017-05-17 11:00:00,34.58,34.81,34.55,34.8,240318.0,27.4588,27.6414,27.435,27.6335,240318.0
2017-05-17 11:10:00,34.79,34.81,34.72,34.73,191619.0,27.6256,27.6414,27.57,27.5779,191619.0
2017-05-17 11:20:00,34.73,34.74,34.61,34.66,104204.0,27.5779,27.5859,27.4826,27.5223,104204.0
2017-05-17 11:30:00,34.66,34.72,34.63,34.68,71289.0,27.5223,27.57,27.4985,27.5382,71289.0
2017-05-17 11:40:00,34.67,34.68,34.61,34.66,89070.0,27.5303,27.5382,27.4826,27.5223,89070.0
2017-05-17 11:50:00,34.66,34.68,34.62,34.67,101555.0,27.5223,27.5382,27.4906,27.5303,101555.0
2017-05-17 12:00:00,34.67,34.75,34.65,34.73,116678.0,27.5303,27.5938,27.5144,27.5779,116678.0
2017-05-17 12:10:00,34.73,34.75,34.7,34.72,54929.0,27.5779,27.5938,27.5541,27.57,54929.0
2017-05-17 12:20:00,34.72,34.76,34.71,34.76,108771.0,27.57,27.6017,27.562,27.6017,108771.0
2017-05-17 12:30:00,34.75,34.77,34.71,34.73,84144.0,27.5938,27.6097,27.562,27.5779,84144.0
2017-05-17 12:40:00,34.73,34.74,34.61,34.64,111837.0,27.5779,27.5859,27.4826,27.5065,111837.0
2017-05-17 12:50:00,34.63,34.65,34.57,34.61,66574.0,27.4985,27.5144,27.4509,27.4826,66574.0
2017-05-17 13:00:00,34.62,34.64,34.57,34.58,68290.0,27.4906,27.5065,27.4509,27.4588,68290.0
2017-05-17 13:10:00,34.58,34.64,34.54,34.57,65826.0,27.4588,27.5065,27.4271,27.4509,65826.0
2017-05-17 13:20:00,34.58,34.59,34.52,34.56,72841.0,27.4588,27.4668,27.4112,27.4429,72841.0
2017-05-17 13:30:00,34.57,34.59,34.4,34.41,165292.0,27.4509,27.4668,27.3159,27.3238,165292.0
2017-05-17 13:40:00,34.42,34.43,34.34,34.35,86590.0,27.3318,27.3397,27.2682,27.2762,86590.0
2017-05-17 13:50:00,34.35,34.45,34.33,34.45,81628.0,27.2762,27.3556,27.2603,27.3556,81628.0
2017-05-17 14:00:00,34.44,34.46,34.37,34.37,74275.0,27.3476,27.3635,27.2921,27.2921,74275.0
2017-05-17 14:10:00,34.37,34.47,34.37,34.45,81240.0,27.2921,27.3715,27.2921,27.3556,81240.0
2017-05-17 14:20:00,34.44,34.5,34.42,34.45,62952.0,27.3476,27.3953,27.3318,27.3556,62952.0
2017-05-17 14:30:00,34.44,34.45,34.33,34.35,107191.0,27.3476,27.3556,27.2603,27.2762,107191.0
2017-05-17 14:40:00,34.36,34.36,34.24,34.25,148535.0,27.2841,27.2841,27.1888,27.1968,148535.0
2017-05-17 14:50:00,34.25,34.27,34.18,34.22,116694.0,27.1968,27.2127,27.1412,27.173,116694.0
2017-05-17 15:00:00,34.21,34.25,34.16,34.19,94435.0,27.165,27.1968,27.1253,27.1491,94435.0
2017-05-17 15:10:00,34.19,34.25,34.18,34.22,100533.0,27.1491,27.1968,27.1412,27.173,100533.0
2017-05-17 15:20:00,34.22,34.28,34.19,34.27,83688.0,27.173,27.2206,27.1491,27.2127,83688.0
2017-05-17 15:30:00,34.27,34.38,34.25,34.36,148704.0,27.2127,27.3,27.1968,27.2841,148704.0
2017-05-17 15:40:00,34.35,34.37,34.17,34.23,335845.0,27.2762,27.2921,27.1332,27.1809,335845.0
2017-05-17 15:50:00,34.23,34.32,34.21,34.27,690208.0,27.1809,27.2524,27.165,27.2127,690208.0
2017-05-18 09:30:00,34.02,34.12,33.48,33.53,345173.0,27.0141,27.0935,26.5853,26.625,345173.0
2017-05-18 09:40:00,33.53,33.54,33.37,33.47,235034.0,26.625,26.633,26.498,26.5774,235034.0
2017-05-18 09:50:00,33.47,33.51,33.25,33.33,363648.0,26.5774,26.6092,26.4027,26.4662,363648.0
2017-05-18 10:00:00,33.34,33.55,33.3,33.44,157396.0,26.4742,26.6409,26.4424,26.5536,157396.0
2017-05-18 10:10:00,33.44,33.59,33.4,33.54,157110.0,26.5536,26.6727,26.5218,26.633,157110.0
2017-05-18 10:20:00,33.54,33.59,33.49,33.55,90113.0,26.633,26.6727,26.5933,26.6409,90113.0
2017-05-18 10:30:00,33.54,33.69,33.53,33.64,192661.0,26.633,26.7521,26.625,26.7124,192661.0
2017-05-18 10:40:00,33.64,33.73,33.55,33.72,156014.0,26.7124,26.7839,26.6409,26.7759,156014.0
2017-05-18 10:50:00,33.72,33.81,33.64,33.67,103791.0,26.7759,26.8474,26.7124,26.7362,103791.0
2017-05-18 11:00:00,33.66,33.66,33.51,33.58,103748.0,26.7283,26.7283,26.6092,26.6647,103748.0
2017-05-18 11:10:00,33.58,33.58,33.47,33.52,99556.0,26.6647,26.6647,26.5774,26.6171,99556.0
2017-05-18 11:20:00,33.53,33.54,33.46,33.53,69422.0,26.625,26.633,26.5695,26.625,69422.0
2017-05-18 11:30:00,33.53,33.63,33.5,33.61,76292.0,26.625,26.7045,26.6012,26.6886,76292.0
2017-05-18 11:40:00,33.61,33.64,33.57,33.58,63367.0,26.6886,26.7124,26.6568,26.6647,63367.0
2017-05-18 11:50:00,33.57,33.63,33.54,33.58,63969.0,26.6568,26.7045,26.633,26.6647,63969.0
2017-05-18 12:00:00,33.58,33.72,33.57,33.66,82090.0,26.6647,26.7759,26.6568,26.7283,82090.0
2017-05-18 12:10:00,33.65,33.67,33.6,33.65,47044.0,26.7203,26.7362,26.6806,26.7203,47044.0
2017-05-18 12:20:00,33.65,33.7,33.59,33.59,71370.0,26.7203,26.76,26.6727,26.6727,71370.0
2017-05-18 12:30:00,33.59,33.61,33.55,33.6,48388.0,26.6727,26.6886,26.6409,26.6806,48388.0
2017-05-18 12:40:00,33.59,33.65,33.59,33.62,56600.0,26.6727,26.7203,26.6727,26.6965,56600.0
2017-05-18 12:50:00,33.62,33.64,33.58,33.63,59547.0,26.6965,26.7124,26.6647,26.7045,59547.0
2017-05-18 13:00:00,33.62,33.64,33.59,33.61,64479.0,26.6965,26.7124,26.6727,26.6886,64479.0
2017-05-18 13:10:00,33.61,33.62,33.57,33.62,50696.0,26.6886,26.6965,26.6568,26.6965,50696.0
2017-05-18 13:20:00,33.62,33.62,33.58,33.58,56637.0,26.6965,26.6965,26.6647,26.6647,56637.0
2017-05-18 13:30:00,33.58,33.59,33.5,33.55,115611.0,26.6647,26.6727,26.6012,26.6409,115611.0
2017-05-18 13:40:00,33.56,33.56,33.52,33.55,37741.0,26.6489,26.6489,26.6171,26.6409,37741.0
2017-05-18 13:50:00,33.55,33.59,33.43,33.45,138945.0,26.6409,26.6727,26.5456,26.5615,138945.0
2017-05-18 14:00:00,33.45,33.46,33.39,33.44,175120.0,26.5615,26.5695,26.5139,26.5536,175120.0
2017-05-18 14:10:00,33.43,33.45,33.4,33.42,96744.0,26.5456,26.5615,26.5218,26.5377,96744.0
2017-05-18 14:20:00,33.42,33.42,33.34,33.35,89774.0,26.5377,26.5377,26.4742,26.4821,89774.0
2017-05-18 14:30:00,33.35,33.4,33.33,33.4,149983.0,26.4821,26.5218,26.4662,26.5218,149983.0
2017-05-18 14:40:00,33.39,33.44,33.37,33.39,89948.0,26.5139,26.5536,26.498,26.5139,89948.0
2017-05-18 14:50:00,33.39,33.43,33.39,33.41,69409.0,26.5139,26.5456,26.5139,26.5298,69409.0
2017-05-18 15:00:00,33.4,33.41,33.37,33.4,78848.0,26.5218,26.5298,26.498,26.5218,78848.0
2017-05-18 15:10:00,33.39,33.45,33.39,33.41,72940.0,26.5139,26.5615,26.5139,26.5298,72940.0
2017-05-18 15:20:00,33.41,33.44,33.39,33.42,98502.0,26.5298,26.5536,26.5139,26.5377,98502.0
2017-05-18 15:30:00,33.42,33.45,33.38,33.44,109532.0,26.5377,26.5615,26.5059,26.5536,109532.0
2017-05-18 15:40:00,33.45,33.45,33.39,33.41,169813.0,26.5615,26.5615,26.5139,26.5298,169813.0
2017-05-18 15:50:00,33.41,33.43,33.27,33.28,614641.0,26.5298,26.5456,26.4186,26.4265,614641.0
2017-05-19 09:30:00,33.46,33.56,33.32,33.46,332397.0,26.5695,26.6489,26.4583,26.5695,332397.0
2017-05-19 09:40:00,33.45,33.59,33.36,33.37,139692.0,26.5615,26.6727,26.4901,26.498,139692.0
2017-05-19 09:50:00,33.37,33.59,33.37,33.57,100147.0,26.498,26.6727,26.498,26.6568,100147.0
2017-05-19 10:00:00,33.58,33.58,33.42,33.42,94359.0,26.6647,26.6647,26.5377,26.5377,94359.0
2017-05-19 10:10:00,33.42,33.55,33.36,33.51,150040.0,26.5377,26.6409,26.4901,26.6092,150040.0
2017-05-19 10:20:00,33.52,33.56,33.51,33.53,208219.0,26.6171,26.6489,26.6092,26.625,208219.0
2017-05-19 10:30:00,33.54,33.58,33.5,33.55,88154.0,26.633,26.6647,26.6012,26.6409,88154.0
2017-05-19 10:40:00,33.55,33.6,33.54,33.56,97221.0,26.6409,26.6806,26.633,26.6489,97221.0
2017-05-19 10:50:00,33.56,33.59,33.46,33.59,108760.0,26.6489,26.6727,26.5695,26.6727,108760.0
2017-05-19 11:00:00,33.58,33.59,33.52,33.54,81193.0,26.6647,26.6727,26.6171,26.633,81193.0
2017-05-19 11:10:00,33.54,33.63,33.53,33.59,92320.0,26.633,26.7045,26.625,26.6727,92320.0
2017-05-19 11:20:00,33.58,33.61,33.57,33.58,49139.0,26.6647,26.6886,26.6568,26.6647,49139.0
2017-05-19 11:30:00,33.58,33.6,33.46,33.46,133871.0,26.6647,26.6806,26.5695,26.5695,133871.0
2017-05-19 11:40:00,33.46,33.52,33.45,33.48,71840.0,26.5695,26.6171,26.5615,26.5853,71840.0
2017-05-19 11:50:00,33.49,33.53,33.46,33.48,75514.0,26.5933,26.625,26.5695,26.5853,75514.0
2017-05-19 12:00:00,33.48,33.57,33.43,33.57,61084.0,26.5853,26.6568,26.5456,26.6568,61084.0
2017-05-19 12:10:00,33.57,33.67,33.56,33.63,77710.0,26.6568,26.7362,26.6489,26.7045,77710.0
2017-05-19 12:20:00,33.64,33.66,33.6,33.61,35192.0,26.7124,26.7283,26.6806,26.6886,35192.0
2017-05-19 12:30:00,33.61,33.62,33.57,33.58,46184.0,26.6886,26.6965,26.6568,26.6647,46184.0
2017-05-19 12:40:00,33.58,33.6,33.53,33.53,43041.0,26.6647,26.6806,26.625,26.625,43041.0
2017-05-19 12:50:00,33.53,33.56,33.5,33.54,62566.0,26.625,26.6489,26.6012,26.633,62566.0
2017-05-19 13:00:00,33.54,33.61,33.53,33.59,60088.0,26.633,26.6886,26.625,26.6727,60088.0
2017-05-19 13:10:00,33.58,33.63,33.55,33.61,42094.0,26.6647,26.7045,26.6409,26.6886,42094.0
2017-05-19 13:20:00,33.61,33.62,33.57,33.57,35507.0,26.6886,26.6965,26.6568,26.6568,35507.0
2017-05-19 13:30:00,33.57,33.6,33.55,33.58,52057.0,26.6568,26.6806,26.6409,26.6647,52057.0
2017-05-19 13:40:00,33.58,33.58,33.52,33.58,41947.0,26.6647,26.6647,26.6171,26.6647,41947.0
2017-05-19 13:50:00,33.58,33.63,33.56,33.61,62436.0,26.6647,26.7045,26.6489,26.6886,62436.0
2017-05-19 14:00:00,33.61,33.65,33.58,33.61,66510.0,26.6886,26.7203,26.6647,26.6886,66510.0
2017-05-19 14:10:00,33.62,33.65,33.58,33.61,52998.0,26.6965,26.7203,26.6647,26.6886,52998.0
2017-05-19 14:20:00,33.61,33.64,33.57,33.6,58231.0,26.6886,26.7124,26.6568,26.6806,58231.0
2017-05-19 14:30:00,33.61,33.61,33.55,33.6,54456.0,26.6886,26.6886,26.6409,26.6806,54456.0
2017-05-19 14:40:00,33.6,33.63,33.57,33.6,62098.0,26.6806,26.7045,26.6568,26.6806,62098.0
2017-05-19 14:50:00,33.6,33.65,33.57,33.62,73759.0,26.6806,26.7203,26.6568,26.6965,73759.0
2017-05-19 15:00:00,33.61,33.61,33.56,33.58,101537.0,26.6886,26.6886,26.6489,26.6647,101537.0
2017-05-19 15:10:00,33.59,33.61,33.55,33.59,126655.0,26.6727,26.6886,26.6409,26.6727,126655.0
2017-05-19 15:20:00,33.59,33.61,33.56,33.6,67033.0,26.6727,26.6886,26.6489,26.6806,67033.0
2017-05-19 15:30:00,33.6,33.62,33.56,33.62,104553.0,26.6806,26.6965,26.6489,26.6965,104553.0
2017-05-19 15:40:00,33.62,33.66,33.59,33.64,243714.0,26.6965,26.7283,26.6727,26.7124,243714.0
2017-05-19 15:50:00,33.63,33.68,33.59,33.62,688013.0,26.7045,26.7442,26.6727,26.6965,688013.0
2017-05-22 09:30:00,33.87,33.93,33.75,33.78,205734.0,26.895,26.9427,26.7997,26.8236,205734.0
2017-05-22 09:40:00,33.77,34.0,33.76,34.0,155748.0,26.8156,26.9983,26.8077,26.9983,155748.0
2017-05-22 09:50:00,34.0,34.03,33.92,33.95,122520.0,26.9983,27.0221,26.9347,26.9586,122520.0
2017-05-22 10:00:00,33.95,33.95,33.84,33.94,74972.0,26.9586,26.9586,26.8712,26.9506,74972.0
2017-05-22 10:10:00,33.95,34.02,33.93,33.97,99512.0,26.9586,27.0141,26.9427,26.9744,99512.0
2017-05-22 10:20:00,33.97,33.98,33.85,33.88,61663.0,26.9744,26.9824,26.8791,26.903,61663.0
2017-05-22 10:30:00,33.87,33.92,33.85,33.86,55062.0,26.895,26.9347,26.8791,26.8871,55062.0
2017-05-22 10:40:00,33.86,33.93,33.84,33.89,58856.0,26.8871,26.9427,26.8712,26.9109,58856.0
2017-05-22 10:50:00,33.88,33.91,33.85,33.87,67981.0,26.903,26.9268,26.8791,26.895,67981.0
2017-05-22 11:00:00,33.87,33.95,33.86,33.94,86348.0,26.895,26.9586,26.8871,26.9506,86348.0
2017-05-22 11:10:00,33.94,33.95,33.87,33.88,49434.0,26.9506,26.9586,26.895,26.903,49434.0
2017-05-22 11:20:00,33.88,33.9,33.83,33.86,44532.0,26.903,26.9188,26.8633,26.8871,44532.0
2017-05-22 11:30:00,33.86,33.86,33.82,33.84,34601.0,26.8871,26.8871,26.8553,26.8712,34601.0
2017-05-22 11:40:00,33.84,33.88,33.83,33.85,31991.0,26.8712,26.903,26.8633,26.8791,31991.0
2017-05-22 11:50:00,33.86,33.86,33.79,33.82,36005.0,26.8871,26.8871,26.8315,26.8553,36005.0
2017-05-22 12:00:00,33.82,33.83,33.79,33.8,19764.0,26.8553,26.8633,26.8315,26.8394,19764.0
2017-05-22 12:10:00,33.8,33.8,33.73,33.77,48272.0,26.8394,26.8394,26.7839,26.8156,48272.0
2017-05-22 12:20:00,33.77,33.81,33.76,33.81,42586.0,26.8156,26.8474,26.8077,26.8474,42586.0
2017-05-22 12:30:00,33.82,33.89,33.81,33.89,30210.0,26.8553,26.9109,26.8474,26.9109,30210.0
2017-05-22 12:40:00,33.89,33.91,33.88,33.9,36580.0,26.9109,26.9268,26.903,26.9188,36580.0
2017-05-22 12:50:00,33.9,33.94,33.89,33.94,33290.0,26.9188,26.9506,26.9109,26.9506,33290.0
2017-05-22 13:00:00,33.93,34.01,33.93,33.96,88879.0,26.9427,27.0062,26.9427,26.9665,88879.0
2017-05-22 13:10:00,33.96,33.96,33.91,33.95,36948.0,26.9665,26.9665,26.9268,26.9586,36948.0
2017-05-22 13:20:00,33.95,33.96,33.92,33.93,37077.0,26.9586,26.9665,26.9347,26.9427,37077.0
2017-05-22 13:30:00,33.92,34.01,33.92,33.96,67143.0,26.9347,27.0062,26.9347,26.9665,67143.0
2017-05-22 13:40:00,33.97,33.98,33.93,33.93,50966.0,26.9744,26.9824,26.9427,26.9427,50966.0
2017-05-22 13:50:00,33.92,33.97,33.9,33.97,31779.0,26.9347,26.9744,26.9188,26.9744,31779.0
2017-05-22 14:00:00,33.97,33.97,33.91,33.93,46696.0,26.9744,26.9744,26.9268,26.9427,46696.0
2017-05-22 14:10:00,33.92,33.95,33.91,33.94,23467.0,26.9347,26.9586,26.9268,26.9506,23467.0
2017-05-22 14:20:00,33.95,34.0,33.92,33.93,61949.0,26.9586,26.9983,26.9347,26.9427,61949.0
2017-05-22 14:30:00,33.93,33.94,33.9,33.91,45263.0,26.9427,26.9506,26.9188,26.9268,45263.0
2017-05-22 14:40:00,33.91,33.95,33.9,33.92,68468.0,26.9268,26.9586,26.9188,26.9347,68468.0
2017-05-22 14:50:00,33.92,33.93,33.83,33.85,117988.0,26.9347,26.9427,26.8633,26.8791,117988.0
2017-05-22 15:00:00,33.85,33.94,33.82,33.92,205732.0,26.8791,26.9506,26.8553,26.9347,205732.0
2017-05-22 15:10:00,33.92,33.95,33.82,33.83,130402.0,26.9347,26.9586,26.8553,26.8633,130402.0
2017-05-22 15:20:00,33.84,33.86,33.81,33.82,55972.0,26.8712,26.8871,26.8474,26.8553,55972.0
2017-05-22 15:30:00,33.81,33.82,33.78,33.79,111063.0,26.8474,26.8553,26.8236,26.8315,111063.0
2017-05-22 15:40:00,33.79,33.79,33.73,33.73,197030.0,26.8315,26.8315,26.7839,26.7839,197030.0
2017-05-22 15:50:00,33.73,33.74,33.64,33.67,506987.0,26.7839,26.7918,26.7124,26.7362,506987.0
2017-05-23 09:30:00,33.76,33.95,33.76,33.94,212974.0,26.8077,26.9586,26.8077,26.9506,212974.0
2017-05-23 09:40:00,33.94,33.97,33.73,33.76,203512.0,26.9506,26.9744,26.7839,26.8077,203512.0
2017-05-23 09:50:00,33.77,33.83,33.75,33.76,55616.0,26.8156,26.8633,26.7997,26.8077,55616.0
2017-05-23 10:00:00,33.76,33.82,33.48,33.58,167753.0,26.8077,26.8553,26.5853,26.6647,167753.0
2017-05-23 10:10:00,33.58,33.59,33.51,33.58,53810.0,26.6647,26.6727,26.6092,26.6647,53810.0
2017-05-23 10:20:00,33.59,33.64,33.56,33.59,46282.0,26.6727,26.7124,26.6489,26.6727,46282.0
2017-05-23 10:30:00,33.59,33.63,33.55,33.59,41100.0,26.6727,26.7045,26.6409,26.6727,41100.0
2017-05-23 10:40:00,33.59,33.66,33.57,33.58,68543.0,26.6727,26.7283,26.6568,26.6647,68543.0
2017-05-23 10:50:00,33.58,33.6,33.53,33.58,70892.0,26.6647,26.6806,26.625,26.6647,70892.0
2017-05-23 11:00:00,33.58,33.6,33.4,33.42,103969.0,26.6647,26.6806,26.5218,26.5377,103969.0
2017-05-23 11:10:00,33.43,33.48,33.4,33.47,78576.0,26.5456,26.5853,26.5218,26.5774,78576.0
2017-05-23 11:20:00,33.47,33.52,33.43,33.43,139493.0,26.5774,26.6171,26.5456,26.5456,139493.0
2017-05-23 11:30:00,33.44,33.5,33.42,33.43,132385.0,26.5536,26.6012,26.5377,26.5456,132385.0
2017-05-23 11:40:00,33.42,33.45,33.2,33.26,184854.0,26.5377,26.5615,26.363,26.4106,184854.0
2017-05-23 11:50:00,33.26,33.4,33.25,33.32,139815.0,26.4106,26.5218,26.4027,26.4583,139815.0
2017-05-23 12:00:00,33.32,33.38,33.3,33.32,78408.0,26.4583,26.5059,26.4424,26.4583,78408.0
2017-05-23 12:10:00,33.31,33.37,33.3,33.35,37410.0,26.4504,26.498,26.4424,26.4821,37410.0
2017-05-23 12:20:00,33.34,33.35,33.17,33.21,151015.0,26.4742,26.4821,26.3392,26.3709,151015.0
2017-05-23 12:30:00,33.2,33.2,32.99,32.99,118967.0,26.363,26.363,26.1962,26.1962,118967.0
2017-05-23 12:40:00,32.99,33.09,32.96,33.07,74246.0,26.1962,26.2757,26.1724,26.2598,74246.0
2017-05-23 12:50:00,33.07,33.19,33.07,33.17,58086.0,26.2598,26.3551,26.2598,26.3392,58086.0
2017-05-23 13:00:00,33.18,33.22,33.13,33.19,54489.0,26.3471,26.3789,26.3074,26.3551,54489.0
2017-05-23 13:10:00,33.18,33.26,33.13,33.25,57724.0,26.3471,26.4106,26.3074,26.4027,57724.0
2017-05-23 13:20:00,33.25,33.25,33.17,33.2,56417.0,26.4027,26.4027,26.3392,26.363,56417.0
2017-05-23 13:30:00,33.19,33.28,33.17,33.26,52761.0,26.3551,26.4265,26.3392,26.4106,52761.0
2017-05-23 13:40:00,33.25,33.32,33.23,33.23,50531.0,26.4027,26.4583,26.3868,26.3868,50531.0
2017-05-23 13:50:00,33.24,33.28,33.22,33.24,37178.0,26.3948,26.4265,26.3789,26.3948,37178.0
2017-05-23 14:00:00,33.24,33.26,33.18,33.19,39223.0,26.3948,26.4106,26.3471,26.3551,39223.0
2017-05-23 14:10:00,33.19,33.25,33.18,33.23,54202.0,26.3551,26.4027,26.3471,26.3868,54202.0
2017-05-23 14:20:00,33.23,33.24,33.19,33.22,55769.0,26.3868,26.3948,26.3551,26.3789,55769.0
2017-05-23 14:30:00,33.21,33.23,33.14,33.14,98579.0,26.3709,26.3868,26.3154,26.3154,98579.0
2017-05-23 14:40:00,33.14,33.16,33.09,33.12,78060.0,26.3154,26.3312,26.2757,26.2995,78060.0
2017-05-23 14:50:00,33.11,33.14,33.06,33.14,70044.0,26.2915,26.3154,26.2518,26.3154,70044.0
2017-05-23 15:00:00,33.14,33.17,33.09,33.16,93856.0,26.3154,26.3392,26.2757,26.3312,93856.0
2017-05-23 15:10:00,33.17,33.19,33.1,33.14,58541.0,26.3392,26.3551,26.2836,26.3154,58541.0
2017-05-23 15:20:00,33.14,33.16,33.11,33.15,67052.0,26.3154,26.3312,26.2915,26.3233,67052.0
2017-05-23 15:30:00,33.16,33.16,33.09,33.11,104505.0,26.3312,26.3312,26.2757,26.2915,104505.0
2017-05-23 15:40:00,33.11,33.15,33.09,33.12,132500.0,26.2915,26.3233,26.2757,26.2995,132500.0
2017-05-23 15:50:00,33.12,33.17,33.04,33.05,567509.0,26.2995,26.3392,26.236,26.2439,567509.0
2017-05-24 09:30:00,32.96,33.33,32.94,33.29,273291.0,26.1724,26.4662,26.1565,26.4345,273291.0
2017-05-24 09:40:00,33.3,33.32,33.11,33.12,104798.0,26.4424,26.4583,26.2915,26.2995,104798.0
2017-05-24 09:50:00,33.14,33.2,33.06,33.18,108275.0,26.3154,26.363,26.2518,26.3471,108275.0
2017-05-24 10:00:00,33.18,33.36,33.17,33.34,151718.0,26.3471,26.4901,26.3392,26.4742,151718.0
2017-05-24 10:10:00,33.34,33.36,33.22,33.29,111290.0,26.4742,26.4901,26.3789,26.4345,111290.0
2017-05-24 10:20:00,33.29,33.32,33.24,33.27,77527.0,26.4345,26.4583,26.3948,26.4186,77527.0
2017-05-24 10:30:00,33.27,33.28,33.13,33.16,206738.0,26.4186,26.4265,26.3074,26.3312,206738.0
2017-05-24 10:40:00,33.16,33.23,33.1,33.12,72175.0,26.3312,26.3868,26.2836,26.2995,72175.0
2017-05-24 10:50:00,33.12,33.16,33.1,33.12,56185.0,26.2995,26.3312,26.2836,26.2995,56185.0
2017-05-24 11:00:00,33.12,33.21,33.1,33.15,49413.0,26.2995,26.3709,26.2836,26.3233,49413.0
2017-05-24 11:10:00,33.14,33.17,33.09,33.16,68050.0,26.3154,26.3392,26.2757,26.3312,68050.0
2017-05-24 11:20:00,33.17,33.18,33.02,33.05,243650.0,26.3392,26.3471,26.2201,26.2439,243650.0
2017-05-24 11:30:00,33.05,33.12,32.96,32.96,89318.0,26.2439,26.2995,26.1724,26.1724,89318.0
2017-05-24 11:40:00,32.95,32.97,32.81,32.86,260780.0,26.1645,26.1804,26.0533,26.093,260780.0
2017-05-24 11:50:00,32.86,32.94,32.81,32.86,126578.0,26.093,26.1565,26.0533,26.093,126578.0
2017-05-24 12:00:00,32.87,32.88,32.72,32.81,295218.0,26.101,26.1089,25.9819,26.0533,295218.0
2017-05-24 12:10:00,32.81,32.88,32.8,32.86,128816.0,26.0533,26.1089,26.0454,26.093,128816.0
2017-05-24 12:20:00,32.86,32.97,32.84,32.94,106840.0,26.093,26.1804,26.0771,26.1565,106840.0
2017-05-24 12:30:00,32.94,33.0,32.93,32.99,50408.0,26.1565,26.2042,26.1486,26.1962,50408.0
2017-05-24 12:40:00,33.0,33.0,32.9,32.93,51715.0,26.2042,26.2042,26.1248,26.1486,51715.0
2017-05-24 12:50:00,32.92,33.05,32.92,33.04,59224.0,26.1407,26.2439,26.1407,26.236,59224.0
2017-05-24 13:00:00,33.05,33.13,33.03,33.08,79957.0,26.2439,26.3074,26.228,26.2677,79957.0
2017-05-24 13:10:00,33.09,33.13,33.04,33.1,61446.0,26.2757,26.3074,26.236,26.2836,61446.0
2017-05-24 13:20:00,33.1,33.1,33.04,33.09,85564.0,26.2836,26.2836,26.236,26.2757,85564.0
2017-05-24 13:30:00,33.09,33.13,33.09,33.11,61437.0,26.2757,26.3074,26.2757,26.2915,61437.0
2017-05-24 13:40:00,33.11,33.15,33.04,33.07,91484.0,26.2915,26.3233,26.236,26.2598,91484.0
2017-05-24 13:50:00,33.07,33.19,33.06,33.17,72018.0,26.2598,26.3551,26.2518,26.3392,72018.0
2017-05-24 14:00:00,33.17,33.5,33.07,33.45,372850.0,26.3392,26.6012,26.2598,26.5615,372850.0
2017-05-24 14:10:00,33.45,33.46,33.19,33.35,199021.0,26.5615,26.5695,26.3551,26.4821,199021.0
2017-05-24 14:20:00,33.36,33.43,33.33,33.35,86702.0,26.4901,26.5456,26.4662,26.4821,86702.0
2017-05-24 14:30:00,33.35,33.4,33.26,33.3,70596.0,26.4821,26.5218,26.4106,26.4424,70596.0
2017-05-24 14:40:00,33.3,33.45,33.3,33.44,76522.0,26.4424,26.5615,26.4424,26.5536,76522.0
2017-05-24 14:50:00,33.44,33.45,33.34,33.35,78359.0,26.5536,26.5615,26.4742,26.4821,78359.0
2017-05-24 15:00:00,33.35,33.53,33.35,33.47,165557.0,26.4821,26.625,26.4821,26.5774,165557.0
2017-05-24 15:10:00,33.48,33.51,33.42,33.48,119476.0,26.5853,26.6092,26.5377,26.5853,119476.0
2017-05-24 15:20:00,33.48,33.62,33.46,33.55,168976.0,26.5853,26.6965,26.5695,26.6409,168976.0
2017-05-24 15:30:00,33.55,33.68,33.55,33.68,194198.0,26.6409,26.7442,26.6409,26.7442,194198.0
2017-05-24 15:40:00,33.68,33.7,33.6,33.61,177103.0,26.7442,26.76,26.6806,26.6886,177103.0
2017-05-24 15:50:00,33.62,33.67,33.58,33.66,492826.0,26.6965,26.7362,26.6647,26.7283,492826.0
2017-05-25 09:30:00,33.51,33.51,33.37,33.48,139854.0,26.6092,26.6092,26.498,26.5853,139854.0
2017-05-25 09:40:00,33.48,33.55,33.3,33.55,113174.0,26.5853,26.6409,26.4424,26.6409,113174.0
2017-05-25 09:50:00,33.56,33.59,33.45,33.49,112576.0,26.6489,26.6727,26.5615,26.5933,112576.0
2017-05-25 10:00:00,33.5,33.67,33.49,33.66,120709.0,26.6012,26.7362,26.5933,26.7283,120709.0
2017-05-25 10:10:00,33.66,33.69,33.58,33.62,74220.0,26.7283,26.7521,26.6647,26.6965,74220.0
2017-05-25 10:20:00,33.62,33.63,33.43,33.47,127354.0,26.6965,26.7045,26.5456,26.5774,127354.0
2017-05-25 10:30:00,33.46,33.49,33.39,33.43,81650.0,26.5695,26.5933,26.5139,26.5456,81650.0
2017-05-25 10:40:00,33.42,33.44,33.32,33.35,126043.0,26.5377,26.5536,26.4583,26.4821,126043.0
2017-05-25 10:50:00,33.36,33.36,33.19,33.29,86946.0,26.4901,26.4901,26.3551,26.4345,86946.0
2017-05-25 11:00:00,33.29,33.39,33.28,33.35,60876.0,26.4345,26.5139,26.4265,26.4821,60876.0
2017-05-25 11:10:00,33.36,33.39,33.27,33.3,39353.0,26.4901,26.5139,26.4186,26.4424,39353.0
2017-05-25 11:20:00,33.3,33.32,33.23,33.3,47436.0,26.4424,26.4583,26.3868,26.4424,47436.0
2017-05-25 11:30:00,33.29,33.34,33.26,33.3,101946.0,26.4345,26.4742,26.4106,26.4424,101946.0
2017-05-25 11:40:00,33.3,33.37,33.29,33.31,74047.0,26.4424,26.498,26.4345,26.4504,74047.0
2017-05-25 11:50:00,33.31,33.35,33.23,33.3,60279.0,26.4504,26.4821,26.3868,26.4424,60279.0
2017-05-25 12:00:00,33.29,33.33,33.27,33.31,50317.0,26.4345,26.4662,26.4186,26.4504,50317.0
2017-05-25 12:10:00,33.31,33.31,33.15,33.25,131426.0,26.4504,26.4504,26.3233,26.4027,131426.0
2017-05-25 12:20:00,33.25,33.31,33.25,33.27,27731.0,26.4027,26.4504,26.4027,26.4186,27731.0
2017-05-25 12:30:00,33.27,33.29,33.24,33.25,25871.0,26.4186,26.4345,26.3948,26.4027,25871.0
2017-05-25 12:40:00,33.24,33.39,33.24,33.36,39465.0,26.3948,26.5139,26.3948,26.4901,39465.0
2017-05-25 12:50:00,33.36,33.38,33.31,33.36,25420.0,26.4901,26.5059,26.4504,26.4901,25420.0
2017-05-25 13:00:00,33.35,33.4,33.29,33.29,51817.0,26.4821,26.5218,26.4345,26.4345,51817.0
2017-05-25 13:10:00,33.29,33.29,33.21,33.27,41787.0,26.4345,26.4345,26.3709,26.4186,41787.0
2017-05-25 13:20:00,33.27,33.28,33.22,33.25,38599.0,26.4186,26.4265,26.3789,26.4027,38599.0
2017-05-25 13:30:00,33.25,33.25,33.17,33.19,59756.0,26.4027,26.4027,26.3392,26.3551,59756.0
2017-05-25 13:40:00,33.18,33.19,33.13,33.19,73677.0,26.3471,26.3551,26.3074,26.3551,73677.0
2017-05-25 13:50:00,33.19,33.19,33.13,33.16,38488.0,26.3551,26.3551,26.3074,26.3312,38488.0
2017-05-25 14:00:00,33.16,33.27,33.15,33.24,49345.0,26.3312,26.4186,26.3233,26.3948,49345.0
2017-05-25 14:10:00,33.25,33.33,33.23,33.31,49863.0,26.4027,26.4662,26.3868,26.4504,49863.0
2017-05-25 14:20:00,33.31,33.32,33.24,33.25,32384.0,26.4504,26.4583,26.3948,26.4027,32384.0
2017-05-25 14:30:00,33.25,33.31,33.25,33.29,24219.0,26.4027,26.4504,26.4027,26.4345,24219.0
2017-05-25 14:40:00,33.29,33.35,33.29,33.33,78366.0,26.4345,26.4821,26.4345,26.4662,78366.0
2017-05-25 14:50:00,33.33,33.4,33.33,33.37,89147.0,26.4662,26.5218,26.4662,26.498,89147.0
2017-05-25 15:00:00,33.37,33.52,33.37,33.47,100955.0,26.498,26.6171,26.498,26.5774,100955.0
2017-05-25 15:10:00,33.47,33.51,33.42,33.44,78946.0,26.5774,26.6092,26.5377,26.5536,78946.0
2017-05-25 15:20:00,33.44,33.59,33.43,33.55,232554.0,26.5536,26.6727,26.5456,26.6409,232554.0
2017-05-25 15:30:00,33.55,33.56,33.47,33.49,111842.0,26.6409,26.6489,26.5774,26.5933,111842.0
2017-05-25 15:40:00,33.49,33.54,33.43,33.51,152605.0,26.5933,26.633,26.5456,26.6092,152605.0
2017-05-25 15:50:00,33.5,33.52,33.41,33.44,310254.0,26.6012,26.6171,26.5298,26.5536,310254.0
2017-05-26 09:30:00,33.72,33.83,33.6,33.71,141279.0,26.7759,26.8633,26.6806,26.768,141279.0
2017-05-26 09:40:00,33.71,33.82,33.67,33.67,189538.0,26.768,26.8553,26.7362,26.7362,189538.0
2017-05-26 09:50:00,33.67,33.8,33.66,33.73,125561.0,26.7362,26.8394,26.7283,26.7839,125561.0
2017-05-26 10:00:00,33.72,34.01,33.72,33.98,260363.0,26.7759,27.0062,26.7759,26.9824,260363.0
2017-05-26 10:10:00,33.98,34.16,33.98,34.08,256579.0,26.9824,27.1253,26.9824,27.0618,256579.0
2017-05-26 10:20:00,34.09,34.25,34.08,34.23,146733.0,27.0697,27.1968,27.0618,27.1809,146733.0
2017-05-26 10:30:00,34.23,34.24,34.12,34.15,201590.0,27.1809,27.1888,27.0935,27.1174,201590.0
2017-05-26 10:40:00,34.16,34.18,34.04,34.06,130270.0,27.1253,27.1412,27.03,27.0459,130270.0
2017-05-26 10:50:00,34.05,34.29,34.05,34.28,132049.0,27.038,27.2285,27.038,27.2206,132049.0
2017-05-26 11:00:00,34.28,34.28,34.09,34.12,106229.0,27.2206,27.2206,27.0697,27.0935,106229.0
2017-05-26 11:10:00,34.12,34.17,34.09,34.15,86278.0,27.0935,27.1332,27.0697,27.1174,86278.0
2017-05-26 11:20:00,34.15,34.18,34.11,34.15,87010.0,27.1174,27.1412,27.0856,27.1174,87010.0
2017-05-26 11:30:00,34.15,34.18,34.14,34.16,62747.0,27.1174,27.1412,27.1094,27.1253,62747.0
2017-05-26 11:40:00,34.16,34.23,34.15,34.22,69789.0,27.1253,27.1809,27.1174,27.173,69789.0
2017-05-26 11:50:00,34.23,34.28,34.22,34.27,56166.0,27.1809,27.2206,27.173,27.2127,56166.0
2017-05-26 12:00:00,34.27,34.27,34.21,34.21,55515.0,27.2127,27.2127,27.165,27.165,55515.0
2017-05-26 12:10:00,34.21,34.21,34.11,34.11,97625.0,27.165,27.165,27.0856,27.0856,97625.0
2017-05-26 12:20:00,34.1,34.17,34.09,34.17,74842.0,27.0777,27.1332,27.0697,27.1332,74842.0
2017-05-26 12:30:00,34.18,34.21,34.13,34.14,53822.0,27.1412,27.165,27.1015,27.1094,53822.0
2017-05-26 12:40:00,34.13,34.16,34.11,34.11,25899.0,27.1015,27.1253,27.0856,27.0856,25899.0
2017-05-26 12:50:00,34.11,34.12,34.07,34.09,31981.0,27.0856,27.0935,27.0538,27.0697,31981.0
2017-05-26 13:00:00,34.1,34.12,34.06,34.06,25203.0,27.0777,27.0935,27.0459,27.0459,25203.0
2017-05-26 13:10:00,34.06,34.09,34.05,34.06,23440.0,27.0459,27.0697,27.038,27.0459,23440.0
2017-05-26 13:20:00,34.07,34.1,34.05,34.08,52024.0,27.0538,27.0777,27.038,27.0618,52024.0
2017-05-26 13:30:00,34.08,34.13,34.08,34.1,49926.0,27.0618,27.1015,27.0618,27.0777,49926.0
2017-05-26 13:40:00,34.1,34.13,34.08,34.11,43935.0,27.0777,27.1015,27.0618,27.0856,43935.0
2017-05-26 13:50:00,34.11,34.17,34.11,34.16,48071.0,27.0856,27.1332,27.0856,27.1253,48071.0
2017-05-26 14:00:00,34.16,34.19,34.15,34.16,49417.0,27.1253,27.1491,27.1174,27.1253,49417.0
2017-05-26 14:10:00,34.16,34.21,34.16,34.17,53211.0,27.1253,27.165,27.1253,27.1332,53211.0
2017-05-26 14:20:00,34.18,34.2,34.13,34.19,50115.0,27.1412,27.1571,27.1015,27.1491,50115.0
2017-05-26 14:30:00,34.2,34.21,34.16,34.17,42814.0,27.1571,27.165,27.1253,27.1332,42814.0
2017-05-26 14:40:00,34.17,34.19,34.14,34.16,33688.0,27.1332,27.1491,27.1094,27.1253,33688.0
2017-05-26 14:50:00,34.16,34.2,34.13,34.16,39604.0,27.1253,27.1571,27.1015,27.1253,39604.0
2017-05-26 15:00:00,34.16,34.17,34.09,34.11,49346.0,27.1253,27.1332,27.0697,27.0856,49346.0
2017-05-26 15:10:00,34.1,34.12,34.08,34.09,48493.0,27.0777,27.0935,27.0618,27.0697,48493.0
2017-05-26 15:20:00,34.09,34.11,34.06,34.08,100427.0,27.0697,27.0856,27.0459,27.0618,100427.0
2017-05-26 15:30:00,34.07,34.09,34.03,34.04,84491.0,27.0538,27.0697,27.0221,27.03,84491.0
2017-05-26 15:40:00,34.04,34.1,34.04,34.09,166220.0,27.03,27.0777,27.03,27.0697,166220.0
2017-05-26 15:50:00,34.09,34.12,34.08,34.1,382220.0,27.0697,27.0935,27.0618,27.0777,382220.0
2017-05-30 09:30:00,33.77,33.96,33.75,33.94,223253.0,26.8156,26.9665,26.7997,26.9506,223253.0
2017-05-30 09:40:00,33.94,34.03,33.84,33.97,130940.0,26.9506,27.0221,26.8712,26.9744,130940.0
2017-05-30 09:50:00,33.95,33.99,33.87,33.95,121384.0,26.9586,26.9903,26.895,26.9586,121384.0
2017-05-30 10:00:00,33.95,34.03,33.92,33.98,128705.0,26.9586,27.0221,26.9347,26.9824,128705.0
2017-05-30 10:10:00,33.98,34.09,33.93,33.98,152669.0,26.9824,27.0697,26.9427,26.9824,152669.0
2017-05-30 10:20:00,33.98,34.03,33.97,34.01,73800.0,26.9824,27.0221,26.9744,27.0062,73800.0
2017-05-30 10:30:00,34.01,34.04,33.95,33.99,89429.0,27.0062,27.03,26.9586,26.9903,89429.0
2017-05-30 10:40:00,34.0,34.08,33.99,34.06,100943.0,26.9983,27.0618,26.9903,27.0459,100943.0
2017-05-30 10:50:00,34.06,34.07,33.94,33.99,72229.0,27.0459,27.0538,26.9506,26.9903,72229.0
2017-05-30 11:00:00,34.0,34.04,33.94,34.02,84252.0,26.9983,27.03,26.9506,27.0141,84252.0
2017-05-30 11:10:00,34.01,34.05,33.97,34.05,83086.0,27.0062,27.038,26.9744,27.038,83086.0
2017-05-30 11:20:00,34.04,34.04,33.85,33.89,90447.0,27.03,27.03,26.8791,26.9109,90447.0
2017-05-30 11:30:00,33.9,33.93,33.81,33.83,57841.0,26.9188,26.9427,26.8474,26.8633,57841.0
2017-05-30 11:40:00,33.83,33.91,33.82,33.89,72966.0,26.8633,26.9268,26.8553,26.9109,72966.0
2017-05-30 11:50:00,33.89,33.97,33.88,33.95,103800.0,26.9109,26.9744,26.903,26.9586,103800.0
2017-05-30 12:00:00,33.95,33.96,33.89,33.94,76834.0,26.9586,26.9665,26.9109,26.9506,76834.0
2017-05-30 12:10:00,33.95,33.95,33.89,33.91,157115.0,26.9586,26.9586,26.9109,26.9268,157115.0
2017-05-30 12:20:00,33.93,33.94,33.9,33.94,69995.0,26.9427,26.9506,26.9188,26.9506,69995.0
2017-05-30 12:30:00,33.95,33.99,33.91,33.95,38339.0,26.9586,26.9903,26.9268,26.9586,38339.0
2017-05-30 12:40:00,33.95,33.99,33.92,33.98,52153.0,26.9586,26.9903,26.9347,26.9824,52153.0
2017-05-30 12:50:00,33.97,33.98,33.94,33.95,36158.0,26.9744,26.9824,26.9506,26.9586,36158.0
2017-05-30 13:00:00,33.95,34.02,33.95,34.01,45559.0,26.9586,27.0141,26.9586,27.0062,45559.0
2017-05-30 13:10:00,34.01,34.02,33.99,33.99,34840.0,27.0062,27.0141,26.9903,26.9903,34840.0
2017-05-30 13:20:00,34.0,34.07,33.99,34.03,45472.0,26.9983,27.0538,26.9903,27.0221,45472.0
2017-05-30 13:30:00,34.04,34.05,34.0,34.02,29635.0,27.03,27.038,26.9983,27.0141,29635.0
2017-05-30 13:40:00,34.02,34.05,34.0,34.03,42104.0,27.0141,27.038,26.9983,27.0221,42104.0
2017-05-30 13:50:00,34.04,34.09,34.04,34.09,51362.0,27.03,27.0697,27.03,27.0697,51362.0
2017-05-30 14:00:00,34.08,34.09,34.05,34.06,63918.0,27.0618,27.0697,27.038,27.0459,63918.0
2017-05-30 14:10:00,34.05,34.08,34.03,34.07,57395.0,27.038,27.0618,27.0221,27.0538,57395.0
2017-05-30 14:20:00,34.07,34.09,34.04,34.08,63797.0,27.0538,27.0697,27.03,27.0618,63797.0
2017-05-30 14:30:00,34.08,34.08,34.06,34.08,29600.0,27.0618,27.0618,27.0459,27.0618,29600.0
2017-05-30 14:40:00,34.07,34.11,34.06,34.09,53373.0,27.0538,27.0856,27.0459,27.0697,53373.0
2017-05-30 14:50:00,34.09,34.11,34.06,34.07,54701.0,27.0697,27.0856,27.0459,27.0538,54701.0
2017-05-30 15:00:00,34.08,34.08,34.0,34.01,64426.0,27.0618,27.0618,26.9983,27.0062,64426.0
2017-05-30 15:10:00,34.0,34.04,33.99,34.02,56921.0,26.9983,27.03,26.9903,27.0141,56921.0
2017-05-30 15:20:00,34.02,34.04,33.99,34.01,69083.0,27.0141,27.03,26.9903,27.0062,69083.0
2017-05-30 15:30:00,34.0,34.01,33.94,34.0,122574.0,26.9983,27.0062,26.9506,26.9983,122574.0
2017-05-30 15:40:00,34.0,34.07,33.98,34.05,160903.0,26.9983,27.0538,26.9824,27.038,160903.0
2017-05-30 15:50:00,34.05,34.06,33.97,33.98,414751.0,27.038,27.0459,26.9744,26.9824,414751.0
2017-05-31 09:30:00,33.95,34.14,33.95,34.11,100055.0,26.9586,27.1094,26.9586,27.0856,100055.0
2017-05-31 09:40:00,34.11,34.26,34.08,34.25,103184.0,27.0856,27.2047,27.0618,27.1968,103184.0
2017-05-31 09:50:00,34.24,34.27,34.12,34.12,83746.0,27.1888,27.2127,27.0935,27.0935,83746.0
2017-05-31 10:00:00,34.12,34.23,34.11,34.19,149883.0,27.0935,27.1809,27.0856,27.1491,149883.0
2017-05-31 10:10:00,34.19,34.33,34.19,34.32,170465.0,27.1491,27.2603,27.1491,27.2524,170465.0
2017-05-31 10:20:00,34.31,34.37,34.21,34.22,285304.0,27.2444,27.2921,27.165,27.173,285304.0
2017-05-31 10:30:00,34.22,34.26,33.9,33.92,163640.0,27.173,27.2047,26.9188,26.9347,163640.0
2017-05-31 10:40:00,33.93,34.04,33.91,34.02,140254.0,26.9427,27.03,26.9268,27.0141,140254.0
2017-05-31 10:50:00,34.02,34.12,33.99,34.12,165881.0,27.0141,27.0935,26.9903,27.0935,165881.0
2017-05-31 11:00:00,34.13,34.15,34.0,34.03,225882.0,27.1015,27.1174,26.9983,27.0221,225882.0
2017-05-31 11:10:00,34.02,34.19,34.02,34.12,88167.0,27.0141,27.1491,27.0141,27.0935,88167.0
2017-05-31 11:20:00,34.12,34.12,34.03,34.07,70044.0,27.0935,27.0935,27.0221,27.0538,70044.0
2017-05-31 11:30:00,34.08,34.08,33.95,33.98,114129.0,27.0618,27.0618,26.9586,26.9824,114129.0
2017-05-31 11:40:00,33.97,34.06,33.95,34.03,86587.0,26.9744,27.0459,26.9586,27.0221,86587.0
2017-05-31 11:50:00,34.03,34.09,34.0,34.09,63153.0,27.0221,27.0697,26.9983,27.0697,63153.0
2017-05-31 12:00:00,34.09,34.12,34.06,34.07,64448.0,27.0697,27.0935,27.0459,27.0538,64448.0
2017-05-31 12:10:00,34.07,34.11,34.04,34.1,71324.0,27.0538,27.0856,27.03,27.0777,71324.0
2017-05-31 12:20:00,34.1,34.12,34.01,34.04,87031.0,27.0777,27.0935,27.0062,27.03,87031.0
2017-05-31 12:30:00,34.04,34.11,34.03,34.04,87726.0,27.03,27.0856,27.0221,27.03,87726.0
2017-05-31 12:40:00,34.03,34.12,34.03,34.12,53952.0,27.0221,27.0935,27.0221,27.0935,53952.0
2017-05-31 12:50:00,34.12,34.16,34.05,34.15,48328.0,27.0935,27.1253,27.038,27.1174,48328.0
2017-05-31 13:00:00,34.15,34.3,34.14,34.3,45748.0,27.1174,27.2365,27.1094,27.2365,45748.0
2017-05-31 13:10:00,34.3,34.31,34.22,34.23,72703.0,27.2365,27.2444,27.173,27.1809,72703.0
2017-05-31 13:20:00,34.23,34.34,34.22,34.32,82410.0,27.1809,27.2682,27.173,27.2524,82410.0
2017-05-31 13:30:00,34.32,34.38,34.31,34.37,60818.0,27.2524,27.3,27.2444,27.2921,60818.0
2017-05-31 13:40:00,34.37,34.39,34.26,34.26,76444.0,27.2921,27.3079,27.2047,27.2047,76444.0
2017-05-31 13:50:00,34.26,34.27,34.19,34.2,51404.0,27.2047,27.2127,27.1491,27.1571,51404.0
2017-05-31 14:00:00,34.21,34.26,34.13,34.15,85368.0,27.165,27.2047,27.1015,27.1174,85368.0
2017-05-31 14:10:00,34.15,34.19,34.11,34.15,83992.0,27.1174,27.1491,27.0856,27.1174,83992.0
2017-05-31 14:20:00,34.14,34.17,34.11,34.16,52336.0,27.1094,27.1332,27.0856,27.1253,52336.0
2017-05-31 14:30:00,34.16,34.22,34.16,34.22,45917.0,27.1253,27.173,27.1253,27.173,45917.0
2017-05-31 14:40:00,34.21,34.3,34.2,34.27,67156.0,27.165,27.2365,27.1571,27.2127,67156.0
2017-05-31 14:50:00,34.27,34.29,34.22,34.28,84210.0,27.2127,27.2285,27.173,27.2206,84210.0
2017-05-31 15:00:00,34.28,34.29,34.2,34.2,47590.0,27.2206,27.2285,27.1571,27.1571,47590.0
2017-05-31 15:10:00,34.2,34.27,34.2,34.25,47455.0,27.1571,27.2127,27.1571,27.1968,47455.0
2017-05-31 15:20:00,34.24,34.26,34.21,34.25,77699.0,27.1888,27.2047,27.165,27.1968,77699.0
2017-05-31 15:30:00,34.25,34.25,34.2,34.22,125078.0,27.1968,27.1968,27.1571,27.173,125078.0
2017-05-31 15:40:00,34.22,34.24,34.19,34.2,277535.0,27.173,27.1888,27.1491,27.1571,277535.0
2017-05-31 15:50:00,34.2,34.22,34.13,34.15,502667.0,27.1571,27.173,27.1015,27.1174,502667.0
2017-06-01 09:30:00,33.58,33.98,33.58,33.83,253639.0,26.6647,26.9824,26.6647,26.8633,253639.0
2017-06-01 09:40:00,33.83,34.04,33.83,34.03,122766.0,26.8633,27.03,26.8633,27.0221,122766.0
2017-06-01 09:50:00,34.04,34.05,33.87,33.92,89832.0,27.03,27.038,26.895,26.9347,89832.0
2017-06-01 10:00:00,33.93,34.12,33.93,34.11,70208.0,26.9427,27.0935,26.9427,27.0856,70208.0
2017-06-01 10:10:00,34.11,34.12,33.96,33.97,66728.0,27.0856,27.0935,26.9665,26.9744,66728.0
2017-06-01 10:20:00,33.98,34.03,33.95,33.98,60312.0,26.9824,27.0221,26.9586,26.9824,60312.0
2017-06-01 10:30:00,33.98,34.03,33.96,34.01,56207.0,26.9824,27.0221,26.9665,27.0062,56207.0
2017-06-01 10:40:00,34.02,34.09,33.99,34.05,50302.0,27.0141,27.0697,26.9903,27.038,50302.0
2017-06-01 10:50:00,34.05,34.06,34.0,34.03,37368.0,27.038,27.0459,26.9983,27.0221,37368.0
2017-06-01 11:00:00,34.03,34.06,34.0,34.02,44674.0,27.0221,27.0459,26.9983,27.0141,44674.0
2017-06-01 11:10:00,34.02,34.03,33.97,34.02,49425.0,27.0141,27.0221,26.9744,27.0141,49425.0
2017-06-01 11:20:00,34.03,34.15,34.02,34.09,61310.0,27.0221,27.1174,27.0141,27.0697,61310.0
2017-06-01 11:30:00,34.08,34.08,34.01,34.03,37969.0,27.0618,27.0618,27.0062,27.0221,37969.0
2017-06-01 11:40:00,34.04,34.05,33.92,33.93,39580.0,27.03,27.038,26.9347,26.9427,39580.0
2017-06-01 11:50:00,33.92,33.95,33.91,33.95,50767.0,26.9347,26.9586,26.9268,26.9586,50767.0
2017-06-01 12:00:00,33.94,33.97,33.9,33.94,52822.0,26.9506,26.9744,26.9188,26.9506,52822.0
2017-06-01 12:10:00,33.94,34.0,33.93,34.0,61593.0,26.9506,26.9983,26.9427,26.9983,61593.0
2017-06-01 12:20:00,34.0,34.02,33.97,34.0,40529.0,26.9983,27.0141,26.9744,26.9983,40529.0
2017-06-01 12:30:00,34.0,34.05,33.99,34.04,38305.0,26.9983,27.038,26.9903,27.03,38305.0
2017-06-01 12:40:00,34.03,34.03,33.94,33.94,57259.0,27.0221,27.0221,26.9506,26.9506,57259.0
2017-06-01 12:50:00,33.95,34.02,33.94,34.02,49870.0,26.9586,27.0141,26.9506,27.0141,49870.0
2017-06-01 13:00:00,34.02,34.06,34.0,34.05,86348.0,27.0141,27.0459,26.9983,27.038,86348.0
2017-06-01 13:10:00,34.04,34.1,34.04,34.09,95368.0,27.03,27.0777,27.03,27.0697,95368.0
2017-06-01 13:20:00,34.09,34.22,34.09,34.22,121240.0,27.0697,27.173,27.0697,27.173,121240.0
2017-06-01 13:30:00,34.22,34.22,34.13,34.15,66915.0,27.173,27.173,27.1015,27.1174,66915.0
2017-06-01 13:40:00,34.16,34.16,34.11,34.14,50671.0,27.1253,27.1253,27.0856,27.1094,50671.0
2017-06-01 13:50:00,34.14,34.18,34.13,34.16,26539.0,27.1094,27.1412,27.1015,27.1253,26539.0
2017-06-01 14:00:00,34.16,34.16,34.08,34.08,42248.0,27.1253,27.1253,27.0618,27.0618,42248.0
2017-06-01 14:10:00,34.08,34.1,34.05,34.05,28029.0,27.0618,27.0777,27.038,27.038,28029.0
2017-06-01 14:20:00,34.05,34.09,34.04,34.07,58777.0,27.038,27.0697,27.03,27.0538,58777.0
2017-06-01 14:30:00,34.08,34.09,34.06,34.07,42379.0,27.0618,27.0697,27.0459,27.0538,42379.0
2017-06-01 14:40:00,34.07,34.08,34.02,34.03,56978.0,27.0538,27.0618,27.0141,27.0221,56978.0
2017-06-01 14:50:00,34.02,34.07,33.99,34.06,104593.0,27.0141,27.0538,26.9903,27.0459,104593.0
2017-06-01 15:00:00,34.05,34.09,34.04,34.06,56327.0,27.038,27.0697,27.03,27.0459,56327.0
2017-06-01 15:10:00,34.06,34.08,33.99,34.0,78779.0,27.0459,27.0618,26.9903,26.9983,78779.0
2017-06-01 15:20:00,34.0,34.01,33.97,33.99,89210.0,26.9983,27.0062,26.9744,26.9903,89210.0
2017-06-01 15:30:00,33.99,34.0,33.95,33.95,109998.0,26.9903,26.9983,26.9586,26.9586,109998.0
2017-06-01 15:40:00,33.96,34.03,33.95,34.02,188111.0,26.9665,27.0221,26.9586,27.0141,188111.0
2017-06-01 15:50:00,34.02,34.08,34.0,34.03,377237.0,27.0141,27.0618,26.9983,27.0221,377237.0
2017-06-02 09:30:00,34.3,34.66,34.2,34.66,323581.0,27.2365,27.5223,27.1571,27.5223,323581.0
2017-06-02 09:40:00,34.66,34.66,34.49,34.54,142558.0,27.5223,27.5223,27.3873,27.4271,142558.0
2017-06-02 09:50:00,34.53,34.53,34.34,34.34,133521.0,27.4191,27.4191,27.2682,27.2682,133521.0
2017-06-02 10:00:00,34.34,34.35,34.14,34.27,136021.0,27.2682,27.2762,27.1094,27.2127,136021.0
2017-06-02 10:10:00,34.26,34.31,34.18,34.3,63395.0,27.2047,27.2444,27.1412,27.2365,63395.0
2017-06-02 10:20:00,34.3,34.37,34.22,34.23,84235.0,27.2365,27.2921,27.173,27.1809,84235.0
2017-06-02 10:30:00,34.23,34.23,34.15,34.16,68940.0,27.1809,27.1809,27.1174,27.1253,68940.0
2017-06-02 10:40:00,34.16,34.23,34.14,34.14,67376.0,27.1253,27.1809,27.1094,27.1094,67376.0
2017-06-02 10:50:00,34.14,34.18,34.03,34.07,132175.0,27.1094,27.1412,27.0221,27.0538,132175.0
2017-06-02 11:00:00,34.07,34.12,34.05,34.09,94449.0,27.0538,27.0935,27.038,27.0697,94449.0
2017-06-02 11:10:00,34.1,34.19,34.06,34.12,111863.0,27.0777,27.1491,27.0459,27.0935,111863.0
2017-06-02 11:20:00,34.12,34.17,34.08,34.11,58559.0,27.0935,27.1332,27.0618,27.0856,58559.0
2017-06-02 11:30:00,34.11,34.14,34.07,34.09,67501.0,27.0856,27.1094,27.0538,27.0697,67501.0
2017-06-02 11:40:00,34.09,34.12,34.01,34.03,101863.0,27.0697,27.0935,27.0062,27.0221,101863.0
2017-06-02 11:50:00,34.04,34.07,33.89,33.89,75151.0,27.03,27.0538,26.9109,26.9109,75151.0
2017-06-02 12:00:00,33.9,33.96,33.87,33.88,54086.0,26.9188,26.9665,26.895,26.903,54086.0
2017-06-02 12:10:00,33.88,33.95,33.87,33.94,25399.0,26.903,26.9586,26.895,26.9506,25399.0
2017-06-02 12:20:00,33.94,33.96,33.92,33.95,43439.0,26.9506,26.9665,26.9347,26.9586,43439.0
2017-06-02 12:30:00,33.95,33.96,33.9,33.92,79989.0,26.9586,26.9665,26.9188,26.9347,79989.0
2017-06-02 12:40:00,33.93,33.98,33.91,33.94,41811.0,26.9427,26.9824,26.9268,26.9506,41811.0
2017-06-02 12:50:00,33.93,33.96,33.9,33.95,46392.0,26.9427,26.9665,26.9188,26.9586,46392.0
2017-06-02 13:00:00,33.95,33.98,33.91,33.98,43396.0,26.9586,26.9824,26.9268,26.9824,43396.0
2017-06-02 13:10:00,33.98,33.99,33.91,33.93,50898.0,26.9824,26.9903,26.9268,26.9427,50898.0
2017-06-02 13:20:00,33.92,33.96,33.89,33.94,69787.0,26.9347,26.9665,26.9109,26.9506,69787.0
2017-06-02 13:30:00,33.94,33.96,33.86,33.87,75226.0,26.9506,26.9665,26.8871,26.895,75226.0
2017-06-02 13:40:00,33.86,33.89,33.83,33.85,55535.0,26.8871,26.9109,26.8633,26.8791,55535.0
2017-06-02 13:50:00,33.84,33.85,33.77,33.78,70915.0,26.8712,26.8791,26.8156,26.8236,70915.0
2017-06-02 14:00:00,33.78,33.81,33.72,33.72,49516.0,26.8236,26.8474,26.7759,26.7759,49516.0
2017-06-02 14:10:00,33.72,33.78,33.69,33.71,107765.0,26.7759,26.8236,26.7521,26.768,107765.0
2017-06-02 14:20:00,33.71,33.87,33.7,33.84,147315.0,26.768,26.895,26.76,26.8712,147315.0
2017-06-02 14:30:00,33.84,33.92,33.8,33.86,98831.0,26.8712,26.9347,26.8394,26.8871,98831.0
2017-06-02 14:40:00,33.86,33.9,33.83,33.9,92137.0,26.8871,26.9188,26.8633,26.9188,92137.0
2017-06-02 14:50:00,33.89,33.98,33.89,33.94,112438.0,26.9109,26.9824,26.9109,26.9506,112438.0
2017-06-02 15:00:00,33.94,33.97,33.92,33.97,72741.0,26.9506,26.9744,26.9347,26.9744,72741.0
2017-06-02 15:10:00,33.97,34.0,33.94,33.98,99051.0,26.9744,26.9983,26.9506,26.9824,99051.0
2017-06-02 15:20:00,33.98,34.06,33.98,34.05,114751.0,26.9824,27.0459,26.9824,27.038,114751.0
2017-06-02 15:30:00,34.05,34.08,34.03,34.07,121690.0,27.038,27.0618,27.0221,27.0538,121690.0
2017-06-02 15:40:00,34.06,34.07,33.97,33.98,147897.0,27.0459,27.0538,26.9744,26.9824,147897.0
2017-06-02 15:50:00,33.98,34.05,33.97,34.02,492196.0,26.9824,27.038,26.9744,27.0141,492196.0
2017-06-05 09:30:00,34.05,34.13,33.87,33.9,94958.0,27.038,27.1015,26.895,26.9188,94958.0
2017-06-05 09:40:00,33.9,33.98,33.69,33.72,72822.0,26.9188,26.9824,26.7521,26.7759,72822.0
2017-06-05 09:50:00,33.72,33.76,33.6,33.69,80614.0,26.7759,26.8077,26.6806,26.7521,80614.0
2017-06-05 10:00:00,33.68,33.77,33.65,33.69,40675.0,26.7442,26.8156,26.7203,26.7521,40675.0
2017-06-05 10:10:00,33.68,33.7,33.58,33.66,74931.0,26.7442,26.76,26.6647,26.7283,74931.0
2017-06-05 10:20:00,33.65,33.72,33.62,33.72,55328.0,26.7203,26.7759,26.6965,26.7759,55328.0
2017-06-05 10:30:00,33.71,33.77,33.64,33.65,83683.0,26.768,26.8156,26.7124,26.7203,83683.0
2017-06-05 10:40:00,33.65,33.65,33.55,33.61,90800.0,26.7203,26.7203,26.6409,26.6886,90800.0
2017-06-05 10:50:00,33.61,33.71,33.57,33.7,54829.0,26.6886,26.768,26.6568,26.76,54829.0
2017-06-05 11:00:00,33.7,33.74,33.65,33.69,115295.0,26.76,26.7918,26.7203,26.7521,115295.0
2017-06-05 11:10:00,33.69,33.74,33.66,33.68,71692.0,26.7521,26.7918,26.7283,26.7442,71692.0
2017-06-05 11:20:00,33.68,33.72,33.66,33.69,60273.0,26.7442,26.7759,26.7283,26.7521,60273.0
2017-06-05 11:30:00,33.7,33.74,33.66,33.71,64381.0,26.76,26.7918,26.7283,26.768,64381.0
2017-06-05 11:40:00,33.71,33.74,33.65,33.71,88589.0,26.768,26.7918,26.7203,26.768,88589.0
2017-06-05 11:50:00,33.71,33.72,33.56,33.56,52894.0,26.768,26.7759,26.6489,26.6489,52894.0
2017-06-05 12:00:00,33.56,33.62,33.55,33.61,52200.0,26.6489,26.6965,26.6409,26.6886,52200.0
2017-06-05 12:10:00,33.61,33.67,33.6,33.66,42806.0,26.6886,26.7362,26.6806,26.7283,42806.0
2017-06-05 12:20:00,33.67,33.72,33.66,33.7,45360.0,26.7362,26.7759,26.7283,26.76,45360.0
2017-06-05 12:30:00,33.7,33.73,33.68,33.68,24850.0,26.76,26.7839,26.7442,26.7442,24850.0
2017-06-05 12:40:00,33.68,33.72,33.67,33.68,22859.0,26.7442,26.7759,26.7362,26.7442,22859.0
2017-06-05 12:50:00,33.67,33.68,33.6,33.61,53158.0,26.7362,26.7442,26.6806,26.6886,53158.0
2017-06-05 13:00:00,33.61,33.67,33.6,33.66,21378.0,26.6886,26.7362,26.6806,26.7283,21378.0
2017-06-05 13:10:00,33.66,33.77,33.66,33.77,66721.0,26.7283,26.8156,26.7283,26.8156,66721.0
2017-06-05 13:20:00,33.76,33.82,33.74,33.78,61938.0,26.8077,26.8553,26.7918,26.8236,61938.0
2017-06-05 13:30:00,33.78,33.8,33.75,33.77,17241.0,26.8236,26.8394,26.7997,26.8156,17241.0
2017-06-05 13:40:00,33.77,33.79,33.75,33.79,14759.0,26.8156,26.8315,26.7997,26.8315,14759.0
2017-06-05 13:50:00,33.79,33.86,33.79,33.85,138405.0,26.8315,26.8871,26.8315,26.8791,138405.0
2017-06-05 14:00:00,33.84,33.85,33.82,33.83,80416.0,26.8712,26.8791,26.8553,26.8633,80416.0
2017-06-05 14:10:00,33.82,33.84,33.76,33.77,49107.0,26.8553,26.8712,26.8077,26.8156,49107.0
2017-06-05 14:20:00,33.77,33.81,33.74,33.75,34746.0,26.8156,26.8474,26.7918,26.7997,34746.0
2017-06-05 14:30:00,33.75,33.79,33.74,33.76,33520.0,26.7997,26.8315,26.7918,26.8077,33520.0
2017-06-05 14:40:00,33.76,33.78,33.75,33.76,20491.0,26.8077,26.8236,26.7997,26.8077,20491.0
2017-06-05 14:50:00,33.76,33.86,33.76,33.86,47550.0,26.8077,26.8871,26.8077,26.8871,47550.0
2017-06-05 15:00:00,33.86,33.88,33.83,33.86,51006.0,26.8871,26.903,26.8633,26.8871,51006.0
2017-06-05 15:10:00,33.85,33.92,33.83,33.91,52690.0,26.8791,26.9347,26.8633,26.9268,52690.0
2017-06-05 15:20:00,33.91,33.91,33.8,33.8,114052.0,26.9268,26.9268,26.8394,26.8394,114052.0
2017-06-05 15:30:00,33.8,33.88,33.78,33.86,99629.0,26.8394,26.903,26.8236,26.8871,99629.0
2017-06-05 15:40:00,33.85,33.87,33.8,33.86,113953.0,26.8791,26.895,26.8394,26.8871,113953.0
2017-06-05 15:50:00,33.86,33.87,33.83,33.85,241439.0,26.8871,26.895,26.8633,26.8791,241439.0
2017-06-06 09:30:00,34.29,34.41,34.06,34.32,430659.0,27.267,27.3624,27.0841,27.2908,430659.0
2017-06-06 09:40:00,34.31,34.44,34.3,34.44,262754.0,27.2829,27.3863,27.2749,27.3863,262754.0
2017-06-06 09:50:00,34.43,34.69,34.37,34.62,394765.0,27.3783,27.5851,27.3306,27.5294,394765.0
2017-06-06 10:00:00,34.62,34.78,34.52,34.65,257310.0,27.5294,27.6566,27.4499,27.5533,257310.0
2017-06-06 10:10:00,34.65,34.78,34.6,34.77,184246.0,27.5533,27.6566,27.5135,27.6487,184246.0
2017-06-06 10:20:00,34.77,34.82,34.7,34.71,129410.0,27.6487,27.6884,27.593,27.601,129410.0
2017-06-06 10:30:00,34.71,34.84,34.67,34.75,114816.0,27.601,27.7043,27.5692,27.6328,114816.0
2017-06-06 10:40:00,34.75,34.83,34.72,34.78,101745.0,27.6328,27.6964,27.6089,27.6566,101745.0
2017-06-06 10:50:00,34.78,34.81,34.72,34.78,81670.0,27.6566,27.6805,27.6089,27.6566,81670.0
2017-06-06 11:00:00,34.79,34.91,34.74,34.9,186101.0,27.6646,27.76,27.6248,27.7521,186101.0
2017-06-06 11:10:00,34.9,34.9,34.82,34.84,182688.0,27.7521,27.7521,27.6884,27.7043,182688.0
2017-06-06 11:20:00,34.84,34.93,34.82,34.88,166238.0,27.7043,27.7759,27.6884,27.7362,166238.0
2017-06-06 11:30:00,34.88,34.89,34.75,34.8,63416.0,27.7362,27.7441,27.6328,27.6725,63416.0
2017-06-06 11:40:00,34.8,34.92,34.74,34.9,58543.0,27.6725,27.768,27.6248,27.7521,58543.0
2017-06-06 11:50:00,34.9,34.94,34.8,34.8,138949.0,27.7521,27.7839,27.6725,27.6725,138949.0
2017-06-06 12:00:00,34.8,34.85,34.75,34.75,58284.0,27.6725,27.7123,27.6328,27.6328,58284.0
2017-06-06 12:10:00,34.75,34.82,34.74,34.77,58908.0,27.6328,27.6884,27.6248,27.6487,58908.0
2017-06-06 12:20:00,34.77,34.78,34.67,34.67,50020.0,27.6487,27.6566,27.5692,27.5692,50020.0
2017-06-06 12:30:00,34.66,34.67,34.53,34.55,115616.0,27.5612,27.5692,27.4578,27.4737,115616.0
2017-06-06 12:40:00,34.56,34.68,34.56,34.65,85117.0,27.4817,27.5771,27.4817,27.5533,85117.0
2017-06-06 12:50:00,34.66,34.85,34.64,34.84,227345.0,27.5612,27.7123,27.5453,27.7043,227345.0
2017-06-06 13:00:00,34.84,34.95,34.8,34.91,125483.0,27.7043,27.7918,27.6725,27.76,125483.0
2017-06-06 13:10:00,34.91,35.06,34.89,35.05,214053.0,27.76,27.8793,27.7441,27.8713,214053.0
2017-06-06 13:20:00,35.05,35.1,35.02,35.08,88375.0,27.8713,27.9111,27.8475,27.8952,88375.0
2017-06-06 13:30:00,35.08,35.15,35.0,35.14,131910.0,27.8952,27.9509,27.8316,27.9429,131910.0
2017-06-06 13:40:00,35.14,35.21,35.09,35.18,156639.0,27.9429,27.9986,27.9031,27.9747,156639.0
2017-06-06 13:50:00,35.17,35.28,35.12,35.17,240057.0,27.9668,28.0542,27.927,27.9668,240057.0
2017-06-06 14:00:00,35.16,35.18,35.06,35.12,125675.0,27.9588,27.9747,27.8793,27.927,125675.0
2017-06-06 14:10:00,35.12,35.18,35.12,35.14,106314.0,27.927,27.9747,27.927,27.9429,106314.0
2017-06-06 14:20:00,35.14,35.19,35.14,35.16,98511.0,27.9429,27.9827,27.9429,27.9588,98511.0
2017-06-06 14:30:00,35.16,35.18,35.04,35.15,125342.0,27.9588,27.9747,27.8634,27.9509,125342.0
2017-06-06 14:40:00,35.15,35.16,35.08,35.15,107679.0,27.9509,27.9588,27.8952,27.9509,107679.0
2017-06-06 14:50:00,35.15,35.22,35.12,35.22,91649.0,27.9509,28.0065,27.927,28.0065,91649.0
2017-06-06 15:00:00,35.22,35.22,35.09,35.11,103130.0,28.0065,28.0065,27.9031,27.919,103130.0
2017-06-06 15:10:00,35.12,35.17,35.1,35.15,62839.0,27.927,27.9668,27.9111,27.9509,62839.0
2017-06-06 15:20:00,35.15,35.22,35.13,35.21,94000.0,27.9509,28.0065,27.935,27.9986,94000.0
2017-06-06 15:30:00,35.21,35.22,35.13,35.2,154324.0,27.9986,28.0065,27.935,27.9906,154324.0
2017-06-06 15:40:00,35.2,35.4,35.19,35.38,394045.0,27.9906,28.1497,27.9827,28.1337,394045.0
2017-06-06 15:50:00,35.38,35.43,35.36,35.38,792792.0,28.1337,28.1735,28.1178,28.1337,792792.0
2017-06-07 09:30:00,35.27,35.32,34.8,35.01,213838.0,28.0463,28.086,27.6725,27.8395,213838.0
2017-06-07 09:40:00,35.0,35.14,34.93,35.08,151840.0,27.8316,27.9429,27.7759,27.8952,151840.0
2017-06-07 09:50:00,35.08,35.32,35.08,35.31,113150.0,27.8952,28.086,27.8952,28.0781,113150.0
2017-06-07 10:00:00,35.3,35.3,35.11,35.2,150530.0,28.0701,28.0701,27.919,27.9906,150530.0
2017-06-07 10:10:00,35.2,35.4,35.19,35.26,181962.0,27.9906,28.1497,27.9827,28.0383,181962.0
2017-06-07 10:20:00,35.26,35.46,35.25,35.32,94317.0,28.0383,28.1974,28.0304,28.086,94317.0
2017-06-07 10:30:00,35.32,35.45,35.19,35.41,205402.0,28.086,28.1894,27.9827,28.1576,205402.0
2017-06-07 10:40:00,35.41,35.53,35.33,35.33,136881.0,28.1576,28.253,28.094,28.094,136881.0
2017-06-07 10:50:00,35.34,35.35,35.16,35.26,126081.0,28.1019,28.1099,27.9588,28.0383,126081.0
2017-06-07 11:00:00,35.25,35.29,35.12,35.23,93516.0,28.0304,28.0622,27.927,28.0145,93516.0
2017-06-07 11:10:00,35.22,35.27,35.2,35.26,55388.0,28.0065,28.0463,27.9906,28.0383,55388.0
2017-06-07 11:20:00,35.27,35.28,35.18,35.22,63941.0,28.0463,28.0542,27.9747,28.0065,63941.0
2017-06-07 11:30:00,35.22,35.22,35.1,35.17,75113.0,28.0065,28.0065,27.9111,27.9668,75113.0
2017-06-07 11:40:00,35.17,35.2,35.14,35.19,117828.0,27.9668,27.9906,27.9429,27.9827,117828.0
2017-06-07 11:50:00,35.18,35.18,35.07,35.11,93913.0,27.9747,27.9747,27.8872,27.919,93913.0
2017-06-07 12:00:00,35.11,35.16,35.09,35.15,66075.0,27.919,27.9588,27.9031,27.9509,66075.0
2017-06-07 12:10:00,35.15,35.31,35.15,35.29,71193.0,27.9509,28.0781,27.9509,28.0622,71193.0
2017-06-07 12:20:00,35.29,35.44,35.25,35.41,57691.0,28.0622,28.1815,28.0304,28.1576,57691.0
2017-06-07 12:30:00,35.41,35.47,35.4,35.43,61404.0,28.1576,28.2053,28.1497,28.1735,61404.0
2017-06-07 12:40:00,35.44,35.57,35.43,35.53,120779.0,28.1815,28.2848,28.1735,28.253,120779.0
2017-06-07 12:50:00,35.52,35.53,35.38,35.4,64936.0,28.2451,28.253,28.1337,28.1497,64936.0
2017-06-07 13:00:00,35.41,35.42,35.35,35.42,41845.0,28.1576,28.1656,28.1099,28.1656,41845.0
2017-06-07 13:10:00,35.42,35.44,35.4,35.41,32309.0,28.1656,28.1815,28.1497,28.1576,32309.0
2017-06-07 13:20:00,35.4,35.43,35.36,35.39,43812.0,28.1497,28.1735,28.1178,28.1417,43812.0
2017-06-07 13:30:00,35.39,35.44,35.35,35.36,25003.0,28.1417,28.1815,28.1099,28.1178,25003.0
2017-06-07 13:40:00,35.36,35.36,35.3,35.34,33624.0,28.1178,28.1178,28.0701,28.1019,33624.0
2017-06-07 13:50:00,35.34,35.37,35.22,35.28,45022.0,28.1019,28.1258,28.0065,28.0542,45022.0
2017-06-07 14:00:00,35.28,35.29,35.12,35.17,77973.0,28.0542,28.0622,27.927,27.9668,77973.0
2017-06-07 14:10:00,35.17,35.32,35.13,35.32,54567.0,27.9668,28.086,27.935,28.086,54567.0
2017-06-07 14:20:00,35.32,35.32,35.25,35.27,90902.0,28.086,28.086,28.0304,28.0463,90902.0
2017-06-07 14:30:00,35.27,35.32,35.2,35.31,48830.0,28.0463,28.086,27.9906,28.0781,48830.0
2017-06-07 14:40:00,35.32,35.35,35.3,35.33,48748.0,28.086,28.1099,28.0701,28.094,48748.0
2017-06-07 14:50:00,35.34,35.34,35.22,35.26,82440.0,28.1019,28.1019,28.0065,28.0383,82440.0
2017-06-07 15:00:00,35.26,35.33,35.25,35.28,38334.0,28.0383,28.094,28.0304,28.0542,38334.0
2017-06-07 15:10:00,35.28,35.33,35.27,35.28,46360.0,28.0542,28.094,28.0463,28.0542,46360.0
2017-06-07 15:20:00,35.28,35.34,35.26,35.27,55252.0,28.0542,28.1019,28.0383,28.0463,55252.0
2017-06-07 15:30:00,35.27,35.4,35.27,35.39,110577.0,28.0463,28.1497,28.0463,28.1417,110577.0
2017-06-07 15:40:00,35.39,35.49,35.38,35.48,134201.0,28.1417,28.2212,28.1337,28.2133,134201.0
2017-06-07 15:50:00,35.48,35.53,35.44,35.52,411857.0,28.2133,28.253,28.1815,28.2451,411857.0
2017-06-08 09:30:00,35.28,35.28,34.99,35.13,185856.0,28.0542,28.0542,27.8236,27.935,185856.0
2017-06-08 09:40:00,35.12,35.15,34.98,35.02,166171.0,27.927,27.9509,27.8157,27.8475,166171.0
2017-06-08 09:50:00,35.03,35.18,34.98,35.12,260205.0,27.8554,27.9747,27.8157,27.927,260205.0
2017-06-08 10:00:00,35.13,35.13,34.93,35.03,238380.0,27.935,27.935,27.7759,27.8554,238380.0
2017-06-08 10:10:00,35.03,35.11,34.98,35.11,180544.0,27.8554,27.919,27.8157,27.919,180544.0
2017-06-08 10:20:00,35.12,35.22,35.1,35.17,169286.0,27.927,28.0065,27.9111,27.9668,169286.0
2017-06-08 10:30:00,35.18,35.23,35.09,35.14,120569.0,27.9747,28.0145,27.9031,27.9429,120569.0
2017-06-08 10:40:00,35.14,35.2,35.13,35.19,65778.0,27.9429,27.9906,27.935,27.9827,65778.0
2017-06-08 10:50:00,35.18,35.29,35.15,35.27,129547.0,27.9747,28.0622,27.9509,28.0463,129547.0
2017-06-08 11:00:00,35.27,35.27,35.05,35.06,105024.0,28.0463,28.0463,27.8713,27.8793,105024.0
2017-06-08 11:10:00,35.05,35.07,34.89,34.95,172053.0,27.8713,27.8872,27.7441,27.7918,172053.0
2017-06-08 11:20:00,34.94,35.01,34.84,34.94,141536.0,27.7839,27.8395,27.7043,27.7839,141536.0
2017-06-08 11:30:00,34.93,34.94,34.87,34.94,65233.0,27.7759,27.7839,27.7282,27.7839,65233.0
2017-06-08 11:40:00,34.93,35.0,34.89,34.94,311026.0,27.7759,27.8316,27.7441,27.7839,311026.0
2017-06-08 11:50:00,34.95,34.98,34.87,34.96,113912.0,27.7918,27.8157,27.7282,27.7998,113912.0
2017-06-08 12:00:00,34.97,35.0,34.92,34.96,150865.0,27.8077,27.8316,27.768,27.7998,150865.0
2017-06-08 12:10:00,34.97,34.98,34.87,34.92,75911.0,27.8077,27.8157,27.7282,27.768,75911.0
2017-06-08 12:20:00,34.92,35.06,34.9,35.05,72903.0,27.768,27.8793,27.7521,27.8713,72903.0
2017-06-08 12:30:00,35.06,35.07,34.97,35.0,47162.0,27.8793,27.8872,27.8077,27.8316,47162.0
2017-06-08 12:40:00,35.0,35.09,34.97,35.05,69307.0,27.8316,27.9031,27.8077,27.8713,69307.0
2017-06-08 12:50:00,35.05,35.09,35.0,35.02,62961.0,27.8713,27.9031,27.8316,27.8475,62961.0
2017-06-08 13:00:00,35.02,35.04,34.91,34.92,63361.0,27.8475,27.8634,27.76,27.768,63361.0
2017-06-08 13:10:00,34.92,34.99,34.9,34.99,39937.0,27.768,27.8236,27.7521,27.8236,39937.0
2017-06-08 13:20:00,34.99,35.04,34.96,35.03,43269.0,27.8236,27.8634,27.7998,27.8554,43269.0
2017-06-08 13:30:00,35.03,35.07,35.0,35.07,37952.0,27.8554,27.8872,27.8316,27.8872,37952.0
2017-06-08 13:40:00,35.07,35.09,34.99,35.02,40318.0,27.8872,27.9031,27.8236,27.8475,40318.0
2017-06-08 13:50:00,35.02,35.1,35.02,35.07,51477.0,27.8475,27.9111,27.8475,27.8872,51477.0
2017-06-08 14:00:00,35.08,35.1,35.0,35.06,40416.0,27.8952,27.9111,27.8316,27.8793,40416.0
2017-06-08 14:10:00,35.06,35.07,35.0,35.03,68488.0,27.8793,27.8872,27.8316,27.8554,68488.0
2017-06-08 14:20:00,35.04,35.12,35.03,35.1,60579.0,27.8634,27.927,27.8554,27.9111,60579.0
2017-06-08 14:30:00,35.1,35.21,35.1,35.17,72106.0,27.9111,27.9986,27.9111,27.9668,72106.0
2017-06-08 14:40:00,35.18,35.25,35.14,35.21,65438.0,27.9747,28.0304,27.9429,27.9986,65438.0
2017-06-08 14:50:00,35.2,35.22,35.01,35.04,101270.0,27.9906,28.0065,27.8395,27.8634,101270.0
2017-06-08 15:00:00,35.03,35.1,34.99,35.07,58550.0,27.8554,27.9111,27.8236,27.8872,58550.0
2017-06-08 15:10:00,35.07,35.11,35.04,35.07,78212.0,27.8872,27.919,27.8634,27.8872,78212.0
2017-06-08 15:20:00,35.07,35.12,35.01,35.03,101243.0,27.8872,27.927,27.8395,27.8554,101243.0
2017-06-08 15:30:00,35.02,35.07,34.95,34.96,144009.0,27.8475,27.8872,27.7918,27.7998,144009.0
2017-06-08 15:40:00,34.95,35.0,34.93,34.96,186413.0,27.7918,27.8316,27.7759,27.7998,186413.0
2017-06-08 15:50:00,34.96,35.04,34.95,35.02,344414.0,27.7998,27.8634,27.7918,27.8475,344414.0
2017-06-09 09:30:00,34.53,34.79,34.44,34.69,202527.0,27.4578,27.6646,27.3863,27.5851,202527.0
2017-06-09 09:40:00,34.69,34.79,34.53,34.57,122241.0,27.5851,27.6646,27.4578,27.4896,122241.0
2017-06-09 09:50:00,34.58,34.64,34.52,34.57,100864.0,27.4976,27.5453,27.4499,27.4896,100864.0
2017-06-09 10:00:00,34.57,34.83,34.55,34.72,141152.0,27.4896,27.6964,27.4737,27.6089,141152.0
2017-06-09 10:10:00,34.73,34.73,34.61,34.63,139448.0,27.6169,27.6169,27.5215,27.5374,139448.0
2017-06-09 10:20:00,34.63,34.66,34.56,34.56,72471.0,27.5374,27.5612,27.4817,27.4817,72471.0
2017-06-09 10:30:00,34.56,34.67,34.54,34.62,55821.0,27.4817,27.5692,27.4658,27.5294,55821.0
2017-06-09 10:40:00,34.61,34.61,34.51,34.52,59704.0,27.5215,27.5215,27.4419,27.4499,59704.0
2017-06-09 10:50:00,34.52,34.63,34.51,34.56,49185.0,27.4499,27.5374,27.4419,27.4817,49185.0
2017-06-09 11:00:00,34.57,34.62,34.55,34.56,70716.0,27.4896,27.5294,27.4737,27.4817,70716.0
2017-06-09 11:10:00,34.57,34.66,34.57,34.64,46352.0,27.4896,27.5612,27.4896,27.5453,46352.0
2017-06-09 11:20:00,34.64,34.68,34.61,34.61,57683.0,27.5453,27.5771,27.5215,27.5215,57683.0
2017-06-09 11:30:00,34.61,34.64,34.55,34.6,45355.0,27.5215,27.5453,27.4737,27.5135,45355.0
2017-06-09 11:40:00,34.59,34.6,34.46,34.49,101290.0,27.5056,27.5135,27.4022,27.426,101290.0
2017-06-09 11:50:00,34.49,34.51,34.4,34.45,91723.0,27.426,27.4419,27.3545,27.3942,91723.0
2017-06-09 12:00:00,34.45,34.52,34.42,34.48,48327.0,27.3942,27.4499,27.3704,27.4181,48327.0
2017-06-09 12:10:00,34.48,34.55,34.46,34.53,90662.0,27.4181,27.4737,27.4022,27.4578,90662.0
2017-06-09 12:20:00,34.54,34.56,34.49,34.52,49694.0,27.4658,27.4817,27.426,27.4499,49694.0
2017-06-09 12:30:00,34.52,34.6,34.49,34.54,69162.0,27.4499,27.5135,27.426,27.4658,69162.0
2017-06-09 12:40:00,34.54,34.55,34.4,34.41,50292.0,27.4658,27.4737,27.3545,27.3624,50292.0
2017-06-09 12:50:00,34.42,34.45,34.35,34.45,129178.0,27.3704,27.3942,27.3147,27.3942,129178.0
2017-06-09 13:00:00,34.44,34.46,34.41,34.42,38383.0,27.3863,27.4022,27.3624,27.3704,38383.0
2017-06-09 13:10:00,34.43,34.52,34.43,34.45,62720.0,27.3783,27.4499,27.3783,27.3942,62720.0
2017-06-09 13:20:00,34.46,34.46,34.31,34.32,72279.0,27.4022,27.4022,27.2829,27.2908,72279.0
2017-06-09 13:30:00,34.31,34.37,34.28,34.35,117594.0,27.2829,27.3306,27.259,27.3147,117594.0
2017-06-09 13:40:00,34.34,34.37,34.3,34.37,65194.0,27.3068,27.3306,27.2749,27.3306,65194.0
2017-06-09 13:50:00,34.37,34.38,34.31,34.37,64756.0,27.3306,27.3386,27.2829,27.3306,64756.0
2017-06-09 14:00:00,34.38,34.39,34.29,34.33,52882.0,27.3386,27.3465,27.267,27.2988,52882.0
2017-06-09 14:10:00,34.34,34.34,34.23,34.3,151316.0,27.3068,27.3068,27.2193,27.2749,151316.0
2017-06-09 14:20:00,34.3,34.33,34.18,34.22,137003.0,27.2749,27.2988,27.1795,27.2113,137003.0
2017-06-09 14:30:00,34.21,34.29,34.18,34.26,75855.0,27.2034,27.267,27.1795,27.2431,75855.0
2017-06-09 14:40:00,34.26,34.28,34.2,34.27,86429.0,27.2431,27.259,27.1954,27.2511,86429.0
2017-06-09 14:50:00,34.27,34.3,34.18,34.27,125106.0,27.2511,27.2749,27.1795,27.2511,125106.0
2017-06-09 15:00:00,34.28,34.33,34.25,34.31,81238.0,27.259,27.2988,27.2352,27.2829,81238.0
2017-06-09 15:10:00,34.3,34.31,34.26,34.29,65116.0,27.2749,27.2829,27.2431,27.267,65116.0
2017-06-09 15:20:00,34.29,34.35,34.28,34.32,58217.0,27.267,27.3147,27.259,27.2908,58217.0
2017-06-09 15:30:00,34.33,34.35,34.31,34.33,86966.0,27.2988,27.3147,27.2829,27.2988,86966.0
2017-06-09 15:40:00,34.32,34.34,34.29,34.32,183706.0,27.2908,27.3068,27.267,27.2908,183706.0
2017-06-09 15:50:00,34.31,34.34,34.29,34.29,422826.0,27.2829,27.3068,27.267,27.267,422826.0
2017-06-12 09:30:00,34.0,34.42,33.96,34.4,236136.0,27.0364,27.3704,27.0046,27.3545,236136.0
2017-06-12 09:40:00,34.4,34.5,34.27,34.36,209562.0,27.3545,27.434,27.2511,27.3227,209562.0
2017-06-12 09:50:00,34.36,34.46,34.29,34.4,106704.0,27.3227,27.4022,27.267,27.3545,106704.0
2017-06-12 10:00:00,34.4,34.4,34.18,34.24,111170.0,27.3545,27.3545,27.1795,27.2272,111170.0
2017-06-12 10:10:00,34.24,34.37,34.22,34.29,91162.0,27.2272,27.3306,27.2113,27.267,91162.0
2017-06-12 10:20:00,34.29,34.34,34.2,34.3,81693.0,27.267,27.3068,27.1954,27.2749,81693.0
2017-06-12 10:30:00,34.3,34.38,34.24,34.33,122974.0,27.2749,27.3386,27.2272,27.2988,122974.0
2017-06-12 10:40:00,34.33,34.41,34.32,34.36,81449.0,27.2988,27.3624,27.2908,27.3227,81449.0
2017-06-12 10:50:00,34.37,34.5,34.37,34.5,82215.0,27.3306,27.434,27.3306,27.434,82215.0
2017-06-12 11:00:00,34.5,34.59,34.46,34.59,124170.0,27.434,27.5056,27.4022,27.5056,124170.0
2017-06-12 11:10:00,34.58,34.63,34.52,34.55,96761.0,27.4976,27.5374,27.4499,27.4737,96761.0
2017-06-12 11:20:00,34.55,34.58,34.49,34.5,89057.0,27.4737,27.4976,27.426,27.434,89057.0
2017-06-12 11:30:00,34.5,34.52,34.47,34.52,138939.0,27.434,27.4499,27.4101,27.4499,138939.0
2017-06-12 11:40:00,34.52,34.56,34.47,34.52,93313.0,27.4499,27.4817,27.4101,27.4499,93313.0
2017-06-12 11:50:00,34.51,34.56,34.47,34.49,65850.0,27.4419,27.4817,27.4101,27.426,65850.0
2017-06-12 12:00:00,34.49,34.53,34.39,34.42,63835.0,27.426,27.4578,27.3465,27.3704,63835.0
2017-06-12 12:10:00,34.41,34.42,34.28,34.28,55334.0,27.3624,27.3704,27.259,27.259,55334.0
2017-06-12 12:20:00,34.28,34.42,34.25,34.34,66022.0,27.259,27.3704,27.2352,27.3068,66022.0
2017-06-12 12:30:00,34.35,34.39,34.29,34.38,41024.0,27.3147,27.3465,27.267,27.3386,41024.0
2017-06-12 12:40:00,34.38,34.42,34.32,34.32,40602.0,27.3386,27.3704,27.2908,27.2908,40602.0
2017-06-12 12:50:00,34.33,34.39,34.29,34.36,44678.0,27.2988,27.3465,27.267,27.3227,44678.0
2017-06-12 13:00:00,34.36,34.43,34.36,34.38,57643.0,27.3227,27.3783,27.3227,27.3386,57643.0
2017-06-12 13:10:00,34.37,34.4,34.35,34.36,49556.0,27.3306,27.3545,27.3147,27.3227,49556.0
2017-06-12 13:20:00,34.36,34.46,34.35,34.44,50040.0,27.3227,27.4022,27.3147,27.3863,50040.0
2017-06-12 13:30:00,34.44,34.5,34.4,34.5,52323.0,27.3863,27.434,27.3545,27.434,52323.0
2017-06-12 13:40:00,34.49,34.5,34.46,34.47,36917.0,27.426,27.434,27.4022,27.4101,36917.0
2017-06-12 13:50:00,34.47,34.51,34.44,34.47,47385.0,27.4101,27.4419,27.3863,27.4101,47385.0
2017-06-12 14:00:00,34.47,34.53,34.47,34.52,73706.0,27.4101,27.4578,27.4101,27.4499,73706.0
2017-06-12 14:10:00,34.52,34.59,34.52,34.56,49246.0,27.4499,27.5056,27.4499,27.4817,49246.0
2017-06-12 14:20:00,34.56,34.56,34.49,34.54,72522.0,27.4817,27.4817,27.426,27.4658,72522.0
2017-06-12 14:30:00,34.53,34.55,34.39,34.41,68273.0,27.4578,27.4737,27.3465,27.3624,68273.0
2017-06-12 14:40:00,34.41,34.48,34.4,34.44,53238.0,27.3624,27.4181,27.3545,27.3863,53238.0
2017-06-12 14:50:00,34.44,34.48,34.41,34.43,63678.0,27.3863,27.4181,27.3624,27.3783,63678.0
2017-06-12 15:00:00,34.43,34.46,34.38,34.41,67417.0,27.3783,27.4022,27.3386,27.3624,67417.0
2017-06-12 15:10:00,34.41,34.44,34.37,34.38,92872.0,27.3624,27.3863,27.3306,27.3386,92872.0
2017-06-12 15:20:00,34.39,34.4,34.35,34.37,64491.0,27.3465,27.3545,27.3147,27.3306,64491.0
2017-06-12 15:30:00,34.38,34.39,34.3,34.3,89412.0,27.3386,27.3465,27.2749,27.2749,89412.0
2017-06-12 15:40:00,34.3,34.38,34.29,34.37,183859.0,27.2749,27.3386,27.267,27.3306,183859.0
2017-06-12 15:50:00,34.37,34.39,34.33,34.37,438072.0,27.3306,27.3465,27.2988,27.3306,438072.0
2017-06-13 09:30:00,34.3,34.49,34.25,34.33,166582.0,27.2749,27.426,27.2352,27.2988,166582.0
2017-06-13 09:40:00,34.33,34.38,34.24,34.29,111975.0,27.2988,27.3386,27.2272,27.267,111975.0
2017-06-13 09:50:00,34.29,34.38,34.26,34.33,71844.0,27.267,27.3386,27.2431,27.2988,71844.0
2017-06-13 10:00:00,34.33,34.4,34.31,34.37,67669.0,27.2988,27.3545,27.2829,27.3306,67669.0
2017-06-13 10:10:00,34.37,34.38,34.29,34.3,46466.0,27.3306,27.3386,27.267,27.2749,46466.0
2017-06-13 10:20:00,34.3,34.41,34.29,34.4,45689.0,27.2749,27.3624,27.267,27.3545,45689.0
2017-06-13 10:30:00,34.4,34.41,34.36,34.39,84475.0,27.3545,27.3624,27.3227,27.3465,84475.0
2017-06-13 10:40:00,34.4,34.41,34.33,34.34,74932.0,27.3545,27.3624,27.2988,27.3068,74932.0
2017-06-13 10:50:00,34.35,34.42,34.31,34.32,153431.0,27.3147,27.3704,27.2829,27.2908,153431.0
2017-06-13 11:00:00,34.32,34.35,34.27,34.33,89649.0,27.2908,27.3147,27.2511,27.2988,89649.0
2017-06-13 11:10:00,34.33,34.36,34.29,34.31,63838.0,27.2988,27.3227,27.267,27.2829,63838.0
2017-06-13 11:20:00,34.31,34.33,34.25,34.31,86134.0,27.2829,27.2988,27.2352,27.2829,86134.0
2017-06-13 11:30:00,34.3,34.33,34.26,34.28,41741.0,27.2749,27.2988,27.2431,27.259,41741.0
2017-06-13 11:40:00,34.28,34.42,34.27,34.41,49359.0,27.259,27.3704,27.2511,27.3624,49359.0
2017-06-13 11:50:00,34.41,34.46,34.38,34.41,55453.0,27.3624,27.4022,27.3386,27.3624,55453.0
2017-06-13 12:00:00,34.41,34.46,34.39,34.41,39945.0,27.3624,27.4022,27.3465,27.3624,39945.0
2017-06-13 12:10:00,34.41,34.42,34.36,34.39,21788.0,27.3624,27.3704,27.3227,27.3465,21788.0
2017-06-13 12:20:00,34.38,34.43,34.37,34.4,54304.0,27.3386,27.3783,27.3306,27.3545,54304.0
2017-06-13 12:30:00,34.4,34.41,34.36,34.39,81009.0,27.3545,27.3624,27.3227,27.3465,81009.0
2017-06-13 12:40:00,34.38,34.38,34.33,34.34,25300.0,27.3386,27.3386,27.2988,27.3068,25300.0
2017-06-13 12:50:00,34.33,34.44,34.33,34.4,109293.0,27.2988,27.3863,27.2988,27.3545,109293.0
2017-06-13 13:00:00,34.39,34.45,34.39,34.43,51600.0,27.3465,27.3942,27.3465,27.3783,51600.0
2017-06-13 13:10:00,34.44,34.5,34.4,34.5,59315.0,27.3863,27.434,27.3545,27.434,59315.0
2017-06-13 13:20:00,34.5,34.56,34.49,34.56,92462.0,27.434,27.4817,27.426,27.4817,92462.0
2017-06-13 13:30:00,34.55,34.59,34.52,34.57,50199.0,27.4737,27.5056,27.4499,27.4896,50199.0
2017-06-13 13:40:00,34.57,34.6,34.54,34.54,41854.0,27.4896,27.5135,27.4658,27.4658,41854.0
2017-06-13 13:50:00,34.55,34.59,34.54,34.58,38102.0,27.4737,27.5056,27.4658,27.4976,38102.0
2017-06-13 14:00:00,34.59,34.76,34.59,34.75,182488.0,27.5056,27.6407,27.5056,27.6328,182488.0
2017-06-13 14:10:00,34.75,34.83,34.66,34.68,216386.0,27.6328,27.6964,27.5612,27.5771,216386.0
2017-06-13 14:20:00,34.68,34.71,34.6,34.62,72481.0,27.5771,27.601,27.5135,27.5294,72481.0
2017-06-13 14:30:00,34.62,34.63,34.56,34.57,32827.0,27.5294,27.5374,27.4817,27.4896,32827.0
2017-06-13 14:40:00,34.56,34.58,34.48,34.51,63886.0,27.4817,27.4976,27.4181,27.4419,63886.0
2017-06-13 14:50:00,34.51,34.51,34.46,34.5,63487.0,27.4419,27.4419,27.4022,27.434,63487.0
2017-06-13 15:00:00,34.5,34.53,34.47,34.52,37597.0,27.434,27.4578,27.4101,27.4499,37597.0
2017-06-13 15:10:00,34.52,34.52,34.4,34.4,61206.0,27.4499,27.4499,27.3545,27.3545,61206.0
2017-06-13 15:20:00,34.4,34.47,34.4,34.43,49062.0,27.3545,27.4101,27.3545,27.3783,49062.0
2017-06-13 15:30:00,34.42,34.48,34.41,34.48,69304.0,27.3704,27.4181,27.3624,27.4181,69304.0
2017-06-13 15:40:00,34.47,34.5,34.45,34.46,126203.0,27.4101,27.434,27.3942,27.4022,126203.0
2017-06-13 15:50:00,34.46,34.48,34.44,34.47,505302.0,27.4022,27.4181,27.3863,27.4101,505302.0
2017-06-14 09:30:00,35.06,35.11,34.64,34.68,217923.0,27.8793,27.919,27.5453,27.5771,217923.0
2017-06-14 09:40:00,34.68,34.84,34.61,34.64,143179.0,27.5771,27.7043,27.5215,27.5453,143179.0
2017-06-14 09:50:00,34.64,34.68,34.5,34.62,152653.0,27.5453,27.5771,27.434,27.5294,152653.0
2017-06-14 10:00:00,34.62,34.66,34.55,34.63,91487.0,27.5294,27.5612,27.4737,27.5374,91487.0
2017-06-14 10:10:00,34.62,34.69,34.57,34.61,125959.0,27.5294,27.5851,27.4896,27.5215,125959.0
2017-06-14 10:20:00,34.62,34.74,34.61,34.71,77531.0,27.5294,27.6248,27.5215,27.601,77531.0
2017-06-14 10:30:00,34.71,34.72,34.59,34.64,61842.0,27.601,27.6089,27.5056,27.5453,61842.0
2017-06-14 10:40:00,34.64,34.64,34.51,34.62,119728.0,27.5453,27.5453,27.4419,27.5294,119728.0
2017-06-14 10:50:00,34.62,34.71,34.59,34.71,98097.0,27.5294,27.601,27.5056,27.601,98097.0
2017-06-14 11:00:00,34.73,34.77,34.67,34.74,104733.0,27.6169,27.6487,27.5692,27.6248,104733.0
2017-06-14 11:10:00,34.74,34.77,34.69,34.69,80493.0,27.6248,27.6487,27.5851,27.5851,80493.0
2017-06-14 11:20:00,34.68,34.68,34.59,34.6,61475.0,27.5771,27.5771,27.5056,27.5135,61475.0
2017-06-14 11:30:00,34.6,34.62,34.56,34.61,54608.0,27.5135,27.5294,27.4817,27.5215,54608.0
2017-06-14 11:40:00,34.61,34.67,34.59,34.61,52246.0,27.5215,27.5692,27.5056,27.5215,52246.0
2017-06-14 11:50:00,34.6,34.64,34.57,34.58,58272.0,27.5135,27.5453,27.4896,27.4976,58272.0
2017-06-14 12:00:00,34.58,34.62,34.51,34.54,44473.0,27.4976,27.5294,27.4419,27.4658,44473.0
2017-06-14 12:10:00,34.54,34.59,34.53,34.53,34413.0,27.4658,27.5056,27.4578,27.4578,34413.0
2017-06-14 12:20:00,34.54,34.61,34.53,34.59,50424.0,27.4658,27.5215,27.4578,27.5056,50424.0
2017-06-14 12:30:00,34.59,34.67,34.57,34.64,66128.0,27.5056,27.5692,27.4896,27.5453,66128.0
2017-06-14 12:40:00,34.63,34.64,34.6,34.63,36595.0,27.5374,27.5453,27.5135,27.5374,36595.0
2017-06-14 12:50:00,34.63,34.67,34.63,34.64,42795.0,27.5374,27.5692,27.5374,27.5453,42795.0
2017-06-14 13:00:00,34.64,34.64,34.53,34.55,52745.0,27.5453,27.5453,27.4578,27.4737,52745.0
2017-06-14 13:10:00,34.55,34.57,34.51,34.55,56243.0,27.4737,27.4896,27.4419,27.4737,56243.0
2017-06-14 13:20:00,34.55,34.68,34.55,34.64,73093.0,27.4737,27.5771,27.4737,27.5453,73093.0
2017-06-14 13:30:00,34.65,34.69,34.64,34.66,99508.0,27.5533,27.5851,27.5453,27.5612,99508.0
2017-06-14 13:40:00,34.66,34.81,34.65,34.78,76219.0,27.5612,27.6805,27.5533,27.6566,76219.0
2017-06-14 13:50:00,34.79,34.84,34.68,34.73,97934.0,27.6646,27.7043,27.5771,27.6169,97934.0
2017-06-14 14:00:00,34.71,34.97,34.5,34.6,150278.0,27.601,27.8077,27.434,27.5135,150278.0
2017-06-14 14:10:00,34.59,34.62,34.31,34.41,190199.0,27.5056,27.5294,27.2829,27.3624,190199.0
2017-06-14 14:20:00,34.41,34.53,34.32,34.35,98957.0,27.3624,27.4578,27.2908,27.3147,98957.0
2017-06-14 14:30:00,34.34,34.36,34.04,34.09,359058.0,27.3068,27.3227,27.0682,27.108,359058.0
2017-06-14 14:40:00,34.08,34.15,33.99,34.04,235066.0,27.1,27.1557,27.0284,27.0682,235066.0
2017-06-14 14:50:00,34.04,34.11,33.99,34.08,104716.0,27.0682,27.1239,27.0284,27.1,104716.0
2017-06-14 15:00:00,34.07,34.09,33.82,33.96,257171.0,27.0921,27.108,26.8933,27.0046,257171.0
2017-06-14 15:10:00,33.95,34.03,33.89,33.95,253265.0,26.9966,27.0602,26.9489,26.9966,253265.0
2017-06-14 15:20:00,33.95,33.95,33.5,33.64,591997.0,26.9966,26.9966,26.6388,26.7501,591997.0
2017-06-14 15:30:00,33.64,33.79,33.59,33.73,308492.0,26.7501,26.8694,26.7104,26.8217,308492.0
2017-06-14 15:40:00,33.73,33.76,33.65,33.74,250360.0,26.8217,26.8455,26.7581,26.8296,250360.0
2017-06-14 15:50:00,33.73,33.76,33.66,33.71,594145.0,26.8217,26.8455,26.766,26.8058,594145.0
2017-06-15 09:30:00,33.45,33.8,33.38,33.73,244299.0,26.599,26.8774,26.5434,26.8217,244299.0
2017-06-15 09:40:00,33.73,33.8,33.59,33.63,207531.0,26.8217,26.8774,26.7104,26.7422,207531.0
2017-06-15 09:50:00,33.62,33.74,33.44,33.44,129855.0,26.7342,26.8296,26.5911,26.5911,129855.0
2017-06-15 10:00:00,33.45,33.56,33.39,33.4,120246.0,26.599,26.6865,26.5513,26.5593,120246.0
2017-06-15 10:10:00,33.4,33.49,33.37,33.42,114947.0,26.5593,26.6308,26.5354,26.5752,114947.0
2017-06-15 10:20:00,33.43,33.47,33.35,33.44,131799.0,26.5831,26.6149,26.5195,26.5911,131799.0
2017-06-15 10:30:00,33.44,33.44,33.28,33.31,188656.0,26.5911,26.5911,26.4639,26.4877,188656.0
2017-06-15 10:40:00,33.32,33.4,33.25,33.26,111837.0,26.4957,26.5593,26.44,26.448,111837.0
2017-06-15 10:50:00,33.26,33.32,33.21,33.3,110346.0,26.448,26.4957,26.4082,26.4798,110346.0
2017-06-15 11:00:00,33.3,33.31,33.14,33.23,113948.0,26.4798,26.4877,26.3525,26.4241,113948.0
2017-06-15 11:10:00,33.23,33.27,33.18,33.19,97124.0,26.4241,26.4559,26.3843,26.3923,97124.0
2017-06-15 11:20:00,33.19,33.22,33.12,33.15,136996.0,26.3923,26.4161,26.3366,26.3605,136996.0
2017-06-15 11:30:00,33.16,33.34,33.14,33.32,191020.0,26.3684,26.5116,26.3525,26.4957,191020.0
2017-06-15 11:40:00,33.32,33.44,33.32,33.41,71119.0,26.4957,26.5911,26.4957,26.5672,71119.0
2017-06-15 11:50:00,33.41,33.41,33.3,33.4,75153.0,26.5672,26.5672,26.4798,26.5593,75153.0
2017-06-15 12:00:00,33.39,33.4,33.24,33.26,91377.0,26.5513,26.5593,26.432,26.448,91377.0
2017-06-15 12:10:00,33.27,33.33,33.24,33.27,65771.0,26.4559,26.5036,26.432,26.4559,65771.0
2017-06-15 12:20:00,33.27,33.34,33.26,33.3,64225.0,26.4559,26.5116,26.448,26.4798,64225.0
2017-06-15 12:30:00,33.3,33.32,33.24,33.26,70474.0,26.4798,26.4957,26.432,26.448,70474.0
2017-06-15 12:40:00,33.26,33.27,33.13,33.16,212224.0,26.448,26.4559,26.3446,26.3684,212224.0
2017-06-15 12:50:00,33.15,33.19,33.08,33.11,224246.0,26.3605,26.3923,26.3048,26.3287,224246.0
2017-06-15 13:00:00,33.11,33.18,33.1,33.14,65618.0,26.3287,26.3843,26.3207,26.3525,65618.0
2017-06-15 13:10:00,33.14,33.15,33.06,33.13,70328.0,26.3525,26.3605,26.2889,26.3446,70328.0
2017-06-15 13:20:00,33.13,33.19,33.1,33.11,110178.0,26.3446,26.3923,26.3207,26.3287,110178.0
2017-06-15 13:30:00,33.11,33.15,33.07,33.13,69302.0,26.3287,26.3605,26.2969,26.3446,69302.0
2017-06-15 13:40:00,33.13,33.16,33.11,33.12,67631.0,26.3446,26.3684,26.3287,26.3366,67631.0
2017-06-15 13:50:00,33.12,33.16,33.09,33.15,41348.0,26.3366,26.3684,26.3128,26.3605,41348.0
2017-06-15 14:00:00,33.15,33.17,33.07,33.08,86621.0,26.3605,26.3764,26.2969,26.3048,86621.0
2017-06-15 14:10:00,33.08,33.17,33.07,33.16,56357.0,26.3048,26.3764,26.2969,26.3684,56357.0
2017-06-15 14:20:00,33.16,33.17,33.07,33.08,112365.0,26.3684,26.3764,26.2969,26.3048,112365.0
2017-06-15 14:30:00,33.08,33.09,33.02,33.03,120462.0,26.3048,26.3128,26.2571,26.2651,120462.0
2017-06-15 14:40:00,33.04,33.05,32.98,33.02,87194.0,26.273,26.281,26.2253,26.2571,87194.0
2017-06-15 14:50:00,33.02,33.04,32.97,32.98,86228.0,26.2571,26.273,26.2173,26.2253,86228.0
2017-06-15 15:00:00,32.97,33.11,32.94,33.11,149832.0,26.2173,26.3287,26.1935,26.3287,149832.0
2017-06-15 15:10:00,33.11,33.14,33.07,33.09,146570.0,26.3287,26.3525,26.2969,26.3128,146570.0
2017-06-15 15:20:00,33.1,33.1,33.03,33.07,99706.0,26.3207,26.3207,26.2651,26.2969,99706.0
2017-06-15 15:30:00,33.08,33.08,32.93,32.95,191983.0,26.3048,26.3048,26.1855,26.2014,191983.0
2017-06-15 15:40:00,32.94,33.05,32.92,33.04,377405.0,26.1935,26.281,26.1776,26.273,377405.0
2017-06-15 15:50:00,33.04,33.09,33.01,33.05,842064.0,26.273,26.3128,26.2492,26.281,842064.0
2017-06-16 09:30:00,33.17,33.25,32.97,33.05,633306.0,26.3764,26.44,26.2173,26.281,633306.0
2017-06-16 09:40:00,33.05,33.17,32.93,33.13,151014.0,26.281,26.3764,26.1855,26.3446,151014.0
2017-06-16 09:50:00,33.13,33.16,33.04,33.12,132059.0,26.3446,26.3684,26.273,26.3366,132059.0
2017-06-16 10:00:00,33.13,33.16,33.04,33.07,114112.0,26.3446,26.3684,26.273,26.2969,114112.0
2017-06-16 10:10:00,33.08,33.08,33.0,33.03,98423.0,26.3048,26.3048,26.2412,26.2651,98423.0
2017-06-16 10:20:00,33.04,33.05,32.98,33.02,113432.0,26.273,26.281,26.2253,26.2571,113432.0
2017-06-16 10:30:00,33.04,33.1,32.94,32.95,143469.0,26.273,26.3207,26.1935,26.2014,143469.0
2017-06-16 10:40:00,32.94,33.03,32.86,33.02,129259.0,26.1935,26.2651,26.1299,26.2571,129259.0
2017-06-16 10:50:00,33.02,33.04,32.95,33.03,79053.0,26.2571,26.273,26.2014,26.2651,79053.0
2017-06-16 11:00:00,33.03,33.04,32.94,32.95,56571.0,26.2651,26.273,26.1935,26.2014,56571.0
2017-06-16 11:10:00,32.95,33.01,32.94,32.97,49267.0,26.2014,26.2492,26.1935,26.2173,49267.0
2017-06-16 11:20:00,32.97,32.99,32.8,32.81,79462.0,26.2173,26.2332,26.0822,26.0901,79462.0
2017-06-16 11:30:00,32.8,32.9,32.8,32.89,73874.0,26.0822,26.1617,26.0822,26.1537,73874.0
2017-06-16 11:40:00,32.89,32.89,32.83,32.84,59079.0,26.1537,26.1537,26.106,26.114,59079.0
2017-06-16 11:50:00,32.85,32.86,32.82,32.83,42225.0,26.1219,26.1299,26.0981,26.106,42225.0
2017-06-16 12:00:00,32.83,32.85,32.8,32.81,58552.0,26.106,26.1219,26.0822,26.0901,58552.0
2017-06-16 12:10:00,32.82,32.89,32.81,32.89,64076.0,26.0981,26.1537,26.0901,26.1537,64076.0
2017-06-16 12:20:00,32.89,32.94,32.84,32.93,51425.0,26.1537,26.1935,26.114,26.1855,51425.0
2017-06-16 12:30:00,32.92,32.93,32.87,32.9,49660.0,26.1776,26.1855,26.1378,26.1617,49660.0
2017-06-16 12:40:00,32.9,32.93,32.86,32.86,27274.0,26.1617,26.1855,26.1299,26.1299,27274.0
2017-06-16 12:50:00,32.87,32.9,32.84,32.9,50700.0,26.1378,26.1617,26.114,26.1617,50700.0
2017-06-16 13:00:00,32.9,32.91,32.86,32.87,46076.0,26.1617,26.1696,26.1299,26.1378,46076.0
2017-06-16 13:10:00,32.88,32.9,32.83,32.83,58668.0,26.1458,26.1617,26.106,26.106,58668.0
2017-06-16 13:20:00,32.84,32.84,32.71,32.75,90101.0,26.114,26.114,26.0106,26.0424,90101.0
2017-06-16 13:30:00,32.76,32.79,32.75,32.79,39160.0,26.0504,26.0742,26.0424,26.0742,39160.0
2017-06-16 13:40:00,32.79,32.81,32.75,32.78,70178.0,26.0742,26.0901,26.0424,26.0663,70178.0
2017-06-16 13:50:00,32.78,32.82,32.77,32.82,49699.0,26.0663,26.0981,26.0583,26.0981,49699.0
2017-06-16 14:00:00,32.82,32.85,32.76,32.82,56627.0,26.0981,26.1219,26.0504,26.0981,56627.0
2017-06-16 14:10:00,32.83,32.85,32.82,32.82,35222.0,26.106,26.1219,26.0981,26.0981,35222.0
2017-06-16 14:20:00,32.83,32.84,32.78,32.82,51193.0,26.106,26.114,26.0663,26.0981,51193.0
2017-06-16 14:30:00,32.82,32.82,32.77,32.77,49800.0,26.0981,26.0981,26.0583,26.0583,49800.0
2017-06-16 14:40:00,32.78,32.85,32.77,32.84,67871.0,26.0663,26.1219,26.0583,26.114,67871.0
2017-06-16 14:50:00,32.84,32.87,32.82,32.85,85365.0,26.114,26.1378,26.0981,26.1219,85365.0
2017-06-16 15:00:00,32.85,32.86,32.8,32.83,73314.0,26.1219,26.1299,26.0822,26.106,73314.0
2017-06-16 15:10:00,32.82,32.83,32.78,32.82,98642.0,26.0981,26.106,26.0663,26.0981,98642.0
2017-06-16 15:20:00,32.82,32.83,32.76,32.83,107181.0,26.0981,26.106,26.0504,26.106,107181.0
2017-06-16 15:30:00,32.83,32.87,32.8,32.85,179298.0,26.106,26.1378,26.0822,26.1219,179298.0
2017-06-16 15:40:00,32.84,32.85,32.76,32.84,272844.0,26.114,26.1219,26.0504,26.114,272844.0
2017-06-16 15:50:00,32.84,32.85,32.79,32.83,462505.0,26.114,26.1219,26.0742,26.106,462505.0
2017-06-19 09:30:00,32.77,32.95,32.75,32.81,158092.0,26.0583,26.2014,26.0424,26.0901,158092.0
2017-06-19 09:40:00,32.81,32.83,32.64,32.72,88482.0,26.0901,26.106,25.9549,26.0185,88482.0
2017-06-19 09:50:00,32.72,32.77,32.55,32.58,106932.0,26.0185,26.0583,25.8834,25.9072,106932.0
2017-06-19 10:00:00,32.59,32.75,32.58,32.69,141945.0,25.9152,26.0424,25.9072,25.9947,141945.0
2017-06-19 10:10:00,32.7,32.88,32.67,32.88,181061.0,26.0026,26.1458,25.9788,26.1458,181061.0
2017-06-19 10:20:00,32.89,32.91,32.81,32.82,127801.0,26.1537,26.1696,26.0901,26.0981,127801.0
2017-06-19 10:30:00,32.83,32.86,32.79,32.8,167124.0,26.106,26.1299,26.0742,26.0822,167124.0
2017-06-19 10:40:00,32.8,32.88,32.74,32.84,138185.0,26.0822,26.1458,26.0345,26.114,138185.0
2017-06-19 10:50:00,32.84,32.95,32.84,32.92,178486.0,26.114,26.2014,26.114,26.1776,178486.0
2017-06-19 11:00:00,32.93,33.01,32.9,33.01,76498.0,26.1855,26.2492,26.1617,26.2492,76498.0
2017-06-19 11:10:00,33.01,33.12,33.0,33.06,159157.0,26.2492,26.3366,26.2412,26.2889,159157.0
2017-06-19 11:20:00,33.06,33.08,32.91,32.92,76796.0,26.2889,26.3048,26.1696,26.1776,76796.0
2017-06-19 11:30:00,32.92,33.01,32.9,32.97,68633.0,26.1776,26.2492,26.1617,26.2173,68633.0
2017-06-19 11:40:00,32.97,32.99,32.9,32.9,85916.0,26.2173,26.2332,26.1617,26.1617,85916.0
2017-06-19 11:50:00,32.9,32.96,32.89,32.92,44642.0,26.1617,26.2094,26.1537,26.1776,44642.0
2017-06-19 12:00:00,32.92,32.94,32.89,32.93,54171.0,26.1776,26.1935,26.1537,26.1855,54171.0
2017-06-19 12:10:00,32.92,32.93,32.87,32.88,69077.0,26.1776,26.1855,26.1378,26.1458,69077.0
2017-06-19 12:20:00,32.88,32.91,32.86,32.9,53619.0,26.1458,26.1696,26.1299,26.1617,53619.0
2017-06-19 12:30:00,32.9,32.92,32.86,32.88,44951.0,26.1617,26.1776,26.1299,26.1458,44951.0
2017-06-19 12:40:00,32.87,32.89,32.84,32.85,49811.0,26.1378,26.1537,26.114,26.1219,49811.0
2017-06-19 12:50:00,32.84,32.91,32.8,32.91,96886.0,26.114,26.1696,26.0822,26.1696,96886.0
2017-06-19 13:00:00,32.92,32.95,32.91,32.94,44024.0,26.1776,26.2014,26.1696,26.1935,44024.0
2017-06-19 13:10:00,32.94,33.0,32.93,32.95,47971.0,26.1935,26.2412,26.1855,26.2014,47971.0
2017-06-19 13:20:00,32.95,32.96,32.86,32.88,121697.0,26.2014,26.2094,26.1299,26.1458,121697.0
2017-06-19 13:30:00,32.89,32.92,32.87,32.92,73371.0,26.1537,26.1776,26.1378,26.1776,73371.0
2017-06-19 13:40:00,32.91,33.01,32.91,32.98,86280.0,26.1696,26.2492,26.1696,26.2253,86280.0
2017-06-19 13:50:00,32.98,32.99,32.93,32.95,41904.0,26.2253,26.2332,26.1855,26.2014,41904.0
2017-06-19 14:00:00,32.94,32.99,32.91,32.99,46359.0,26.1935,26.2332,26.1696,26.2332,46359.0
2017-06-19 14:10:00,32.98,32.98,32.93,32.95,43213.0,26.2253,26.2253,26.1855,26.2014,43213.0
2017-06-19 14:20:00,32.95,33.0,32.94,33.0,43718.0,26.2014,26.2412,26.1935,26.2412,43718.0
2017-06-19 14:30:00,32.99,33.01,32.97,33.0,45815.0,26.2332,26.2492,26.2173,26.2412,45815.0
2017-06-19 14:40:00,33.01,33.01,32.95,32.97,44692.0,26.2492,26.2492,26.2014,26.2173,44692.0
2017-06-19 14:50:00,32.97,32.98,32.92,32.92,39281.0,26.2173,26.2253,26.1776,26.1776,39281.0
2017-06-19 15:00:00,32.92,32.94,32.89,32.94,73019.0,26.1776,26.1935,26.1537,26.1935,73019.0
2017-06-19 15:10:00,32.94,32.97,32.9,32.95,61112.0,26.1935,26.2173,26.1617,26.2014,61112.0
2017-06-19 15:20:00,32.96,32.96,32.88,32.89,91628.0,26.2094,26.2094,26.1458,26.1537,91628.0
2017-06-19 15:30:00,32.89,32.9,32.86,32.88,128033.0,26.1537,26.1617,26.1299,26.1458,128033.0
2017-06-19 15:40:00,32.87,32.88,32.8,32.83,273612.0,26.1378,26.1458,26.0822,26.106,273612.0
2017-06-19 15:50:00,32.83,32.88,32.82,32.87,367980.0,26.106,26.1458,26.0981,26.1378,367980.0
2017-06-20 09:30:00,32.83,32.83,32.55,32.67,131621.0,26.106,26.106,25.8834,25.9788,131621.0
2017-06-20 09:40:00,32.67,32.77,32.61,32.67,63667.0,25.9788,26.0583,25.9311,25.9788,63667.0
2017-06-20 09:50:00,32.67,32.78,32.61,32.77,64435.0,25.9788,26.0663,25.9311,26.0583,64435.0
2017-06-20 10:00:00,32.77,32.84,32.66,32.84,102794.0,26.0583,26.114,25.9708,26.114,102794.0
2017-06-20 10:10:00,32.83,32.93,32.81,32.9,77236.0,26.106,26.1855,26.0901,26.1617,77236.0
2017-06-20 10:20:00,32.89,32.99,32.85,32.97,129267.0,26.1537,26.2332,26.1219,26.2173,129267.0
2017-06-20 10:30:00,32.96,33.0,32.87,32.88,108542.0,26.2094,26.2412,26.1378,26.1458,108542.0
2017-06-20 10:40:00,32.89,32.91,32.76,32.77,114820.0,26.1537,26.1696,26.0504,26.0583,114820.0
2017-06-20 10:50:00,32.76,32.78,32.7,32.71,90222.0,26.0504,26.0663,26.0026,26.0106,90222.0
2017-06-20 11:00:00,32.71,32.74,32.68,32.72,84779.0,26.0106,26.0345,25.9867,26.0185,84779.0
2017-06-20 11:10:00,32.71,32.8,32.67,32.77,81122.0,26.0106,26.0822,25.9788,26.0583,81122.0
2017-06-20 11:20:00,32.77,32.85,32.72,32.75,124747.0,26.0583,26.1219,26.0185,26.0424,124747.0
2017-06-20 11:30:00,32.75,32.77,32.71,32.73,43592.0,26.0424,26.0583,26.0106,26.0265,43592.0
2017-06-20 11:40:00,32.72,32.79,32.69,32.79,58351.0,26.0185,26.0742,25.9947,26.0742,58351.0
2017-06-20 11:50:00,32.78,32.84,32.76,32.78,48718.0,26.0663,26.114,26.0504,26.0663,48718.0
2017-06-20 12:00:00,32.78,32.8,32.74,32.8,37276.0,26.0663,26.0822,26.0345,26.0822,37276.0
2017-06-20 12:10:00,32.79,32.81,32.75,32.79,51949.0,26.0742,26.0901,26.0424,26.0742,51949.0
2017-06-20 12:20:00,32.8,32.8,32.75,32.8,26627.0,26.0822,26.0822,26.0424,26.0822,26627.0
2017-06-20 12:30:00,32.79,32.8,32.72,32.76,33889.0,26.0742,26.0822,26.0185,26.0504,33889.0
2017-06-20 12:40:00,32.76,32.76,32.71,32.71,28191.0,26.0504,26.0504,26.0106,26.0106,28191.0
2017-06-20 12:50:00,32.72,32.74,32.67,32.71,48421.0,26.0185,26.0345,25.9788,26.0106,48421.0
2017-06-20 13:00:00,32.72,32.77,32.7,32.73,66231.0,26.0185,26.0583,26.0026,26.0265,66231.0
2017-06-20 13:10:00,32.72,32.75,32.68,32.7,49905.0,26.0185,26.0424,25.9867,26.0026,49905.0
2017-06-20 13:20:00,32.7,32.71,32.66,32.7,34202.0,26.0026,26.0106,25.9708,26.0026,34202.0
2017-06-20 13:30:00,32.7,32.71,32.64,32.66,40306.0,26.0026,26.0106,25.9549,25.9708,40306.0
2017-06-20 13:40:00,32.66,32.67,32.64,32.66,24944.0,25.9708,25.9788,25.9549,25.9708,24944.0
2017-06-20 13:50:00,32.66,32.68,32.65,32.67,41119.0,25.9708,25.9867,25.9629,25.9788,41119.0
2017-06-20 14:00:00,32.67,32.72,32.65,32.72,27378.0,25.9788,26.0185,25.9629,26.0185,27378.0
2017-06-20 14:10:00,32.72,32.74,32.7,32.7,63080.0,26.0185,26.0345,26.0026,26.0026,63080.0
2017-06-20 14:20:00,32.71,32.78,32.71,32.78,32337.0,26.0106,26.0663,26.0106,26.0663,32337.0
2017-06-20 14:30:00,32.78,32.78,32.73,32.77,33198.0,26.0663,26.0663,26.0265,26.0583,33198.0
2017-06-20 14:40:00,32.77,32.83,32.75,32.8,42076.0,26.0583,26.106,26.0424,26.0822,42076.0
2017-06-20 14:50:00,32.8,32.82,32.76,32.81,31696.0,26.0822,26.0981,26.0504,26.0901,31696.0
2017-06-20 15:00:00,32.8,32.84,32.78,32.84,47245.0,26.0822,26.114,26.0663,26.114,47245.0
2017-06-20 15:10:00,32.83,32.84,32.8,32.84,48066.0,26.106,26.114,26.0822,26.114,48066.0
2017-06-20 15:20:00,32.84,32.9,32.83,32.9,78699.0,26.114,26.1617,26.106,26.1617,78699.0
2017-06-20 15:30:00,32.9,32.94,32.89,32.93,138915.0,26.1617,26.1935,26.1537,26.1855,138915.0
2017-06-20 15:40:00,32.92,32.93,32.85,32.85,164587.0,26.1776,26.1855,26.1219,26.1219,164587.0
2017-06-20 15:50:00,32.85,32.88,32.82,32.85,374503.0,26.1219,26.1458,26.0981,26.1219,374503.0
2017-06-21 09:30:00,32.88,32.95,32.68,32.91,90841.0,26.1458,26.2014,25.9867,26.1696,90841.0
2017-06-21 09:40:00,32.9,33.04,32.88,32.93,76713.0,26.1617,26.273,26.1458,26.1855,76713.0
2017-06-21 09:50:00,32.93,32.95,32.89,32.9,47959.0,26.1855,26.2014,26.1537,26.1617,47959.0
2017-06-21 10:00:00,32.92,32.94,32.89,32.91,60782.0,26.1776,26.1935,26.1537,26.1696,60782.0
2017-06-21 10:10:00,32.91,32.94,32.86,32.9,62382.0,26.1696,26.1935,26.1299,26.1617,62382.0
2017-06-21 10:20:00,32.9,32.97,32.89,32.96,47099.0,26.1617,26.2173,26.1537,26.2094,47099.0
2017-06-21 10:30:00,32.97,33.09,32.96,33.09,120339.0,26.2173,26.3128,26.2094,26.3128,120339.0
2017-06-21 10:40:00,33.08,33.23,33.04,33.04,163316.0,26.3048,26.4241,26.273,26.273,163316.0
2017-06-21 10:50:00,33.04,33.14,33.03,33.13,38943.0,26.273,26.3525,26.2651,26.3446,38943.0
2017-06-21 11:00:00,33.12,33.14,33.0,33.04,40071.0,26.3366,26.3525,26.2412,26.273,40071.0
2017-06-21 11:10:00,33.03,33.18,33.02,33.13,68361.0,26.2651,26.3843,26.2571,26.3446,68361.0
2017-06-21 11:20:00,33.13,33.13,33.04,33.07,40358.0,26.3446,26.3446,26.273,26.2969,40358.0
2017-06-21 11:30:00,33.05,33.06,32.99,33.0,40551.0,26.281,26.2889,26.2332,26.2412,40551.0
2017-06-21 11:40:00,32.99,33.1,32.96,33.09,43043.0,26.2332,26.3207,26.2094,26.3128,43043.0
2017-06-21 11:50:00,33.09,33.11,33.07,33.08,41306.0,26.3128,26.3287,26.2969,26.3048,41306.0
2017-06-21 12:00:00,33.08,33.17,33.06,33.09,45164.0,26.3048,26.3764,26.2889,26.3128,45164.0
2017-06-21 12:10:00,33.09,33.1,33.06,33.07,18643.0,26.3128,26.3207,26.2889,26.2969,18643.0
2017-06-21 12:20:00,33.08,33.08,33.02,33.03,14493.0,26.3048,26.3048,26.2571,26.2651,14493.0
2017-06-21 12:30:00,33.04,33.08,32.99,33.0,35220.0,26.273,26.3048,26.2332,26.2412,35220.0
2017-06-21 12:40:00,32.99,33.01,32.97,32.99,38743.0,26.2332,26.2492,26.2173,26.2332,38743.0
2017-06-21 12:50:00,32.99,33.0,32.91,32.97,59816.0,26.2332,26.2412,26.1696,26.2173,59816.0
2017-06-21 13:00:00,32.98,33.0,32.95,32.97,22385.0,26.2253,26.2412,26.2014,26.2173,22385.0
2017-06-21 13:10:00,32.96,32.98,32.93,32.93,29734.0,26.2094,26.2253,26.1855,26.1855,29734.0
2017-06-21 13:20:00,32.93,32.96,32.93,32.96,14121.0,26.1855,26.2094,26.1855,26.2094,14121.0
2017-06-21 13:30:00,32.95,32.98,32.95,32.98,12157.0,26.2014,26.2253,26.2014,26.2253,12157.0
2017-06-21 13:40:00,32.97,32.98,32.95,32.97,16518.0,26.2173,26.2253,26.2014,26.2173,16518.0
2017-06-21 13:50:00,32.96,33.0,32.95,32.98,51479.0,26.2094,26.2412,26.2014,26.2253,51479.0
2017-06-21 14:00:00,32.98,32.99,32.96,32.97,34270.0,26.2253,26.2332,26.2094,26.2173,34270.0
2017-06-21 14:10:00,32.98,33.0,32.95,32.97,25036.0,26.2253,26.2412,26.2014,26.2173,25036.0
2017-06-21 14:20:00,32.97,32.98,32.95,32.98,19472.0,26.2173,26.2253,26.2014,26.2253,19472.0
2017-06-21 14:30:00,32.97,33.06,32.97,33.04,41712.0,26.2173,26.2889,26.2173,26.273,41712.0
2017-06-21 14:40:00,33.04,33.09,33.03,33.08,35107.0,26.273,26.3128,26.2651,26.3048,35107.0
2017-06-21 14:50:00,33.08,33.09,33.04,33.04,25815.0,26.3048,26.3128,26.273,26.273,25815.0
2017-06-21 15:00:00,33.04,33.08,33.03,33.05,50706.0,26.273,26.3048,26.2651,26.281,50706.0
2017-06-21 15:10:00,33.05,33.11,33.04,33.08,50393.0,26.281,26.3287,26.273,26.3048,50393.0
2017-06-21 15:20:00,33.08,33.08,33.04,33.05,56331.0,26.3048,26.3048,26.273,26.281,56331.0
2017-06-21 15:30:00,33.05,33.07,33.02,33.04,63355.0,26.281,26.2969,26.2571,26.273,63355.0
2017-06-21 15:40:00,33.04,33.12,33.03,33.11,136008.0,26.273,26.3366,26.2651,26.3287,136008.0
2017-06-21 15:50:00,33.11,33.17,33.09,33.16,318951.0,26.3287,26.3764,26.3128,26.3684,318951.0
2017-06-22 09:30:00,33.38,33.5,33.27,33.29,185697.0,26.5434,26.6388,26.4559,26.4718,185697.0
2017-06-22 09:40:00,33.3,33.34,33.21,33.22,100068.0,26.4798,26.5116,26.4082,26.4161,100068.0
2017-06-22 09:50:00,33.22,33.3,33.17,33.19,129470.0,26.4161,26.4798,26.3764,26.3923,129470.0
2017-06-22 10:00:00,33.19,33.31,33.17,33.18,70141.0,26.3923,26.4877,26.3764,26.3843,70141.0
2017-06-22 10:10:00,33.17,33.3,33.15,33.25,70524.0,26.3764,26.4798,26.3605,26.44,70524.0
2017-06-22 10:20:00,33.26,33.38,33.26,33.38,44347.0,26.448,26.5434,26.448,26.5434,44347.0
2017-06-22 10:30:00,33.39,33.41,33.35,33.39,58431.0,26.5513,26.5672,26.5195,26.5513,58431.0
2017-06-22 10:40:00,33.39,33.46,33.33,33.34,103166.0,26.5513,26.607,26.5036,26.5116,103166.0
2017-06-22 10:50:00,33.34,33.52,33.3,33.45,142811.0,26.5116,26.6547,26.4798,26.599,142811.0
2017-06-22 11:00:00,33.44,33.53,33.42,33.52,51066.0,26.5911,26.6627,26.5752,26.6547,51066.0
2017-06-22 11:10:00,33.53,33.57,33.48,33.55,40096.0,26.6627,26.6945,26.6229,26.6786,40096.0
2017-06-22 11:20:00,33.55,33.57,33.47,33.55,53710.0,26.6786,26.6945,26.6149,26.6786,53710.0
2017-06-22 11:30:00,33.56,33.59,33.48,33.48,45434.0,26.6865,26.7104,26.6229,26.6229,45434.0
2017-06-22 11:40:00,33.47,33.57,33.46,33.53,55777.0,26.6149,26.6945,26.607,26.6627,55777.0
2017-06-22 11:50:00,33.53,33.55,33.5,33.52,36219.0,26.6627,26.6786,26.6388,26.6547,36219.0
2017-06-22 12:00:00,33.51,33.59,33.5,33.59,26341.0,26.6467,26.7104,26.6388,26.7104,26341.0
2017-06-22 12:10:00,33.59,33.63,33.58,33.61,33142.0,26.7104,26.7422,26.7024,26.7263,33142.0
2017-06-22 12:20:00,33.6,33.63,33.58,33.63,16434.0,26.7183,26.7422,26.7024,26.7422,16434.0
2017-06-22 12:30:00,33.64,33.67,33.57,33.61,31954.0,26.7501,26.774,26.6945,26.7263,31954.0
2017-06-22 12:40:00,33.61,33.63,33.57,33.63,28915.0,26.7263,26.7422,26.6945,26.7422,28915.0
2017-06-22 12:50:00,33.63,33.63,33.55,33.57,54955.0,26.7422,26.7422,26.6786,26.6945,54955.0
2017-06-22 13:00:00,33.57,33.59,33.48,33.53,34287.0,26.6945,26.7104,26.6229,26.6627,34287.0
2017-06-22 13:10:00,33.53,33.54,33.45,33.45,35164.0,26.6627,26.6706,26.599,26.599,35164.0
2017-06-22 13:20:00,33.45,33.46,33.34,33.41,54695.0,26.599,26.607,26.5116,26.5672,54695.0
2017-06-22 13:30:00,33.4,33.45,33.38,33.4,37176.0,26.5593,26.599,26.5434,26.5593,37176.0
2017-06-22 13:40:00,33.41,33.44,33.4,33.44,24340.0,26.5672,26.5911,26.5593,26.5911,24340.0
2017-06-22 13:50:00,33.44,33.49,33.41,33.47,42115.0,26.5911,26.6308,26.5672,26.6149,42115.0
2017-06-22 14:00:00,33.47,33.52,33.43,33.5,51394.0,26.6149,26.6547,26.5831,26.6388,51394.0
2017-06-22 14:10:00,33.5,33.55,33.48,33.5,41013.0,26.6388,26.6786,26.6229,26.6388,41013.0
2017-06-22 14:20:00,33.5,33.51,33.47,33.48,34144.0,26.6388,26.6467,26.6149,26.6229,34144.0
2017-06-22 14:30:00,33.48,33.51,33.47,33.51,22733.0,26.6229,26.6467,26.6149,26.6467,22733.0
2017-06-22 14:40:00,33.51,33.53,33.48,33.52,43059.0,26.6467,26.6627,26.6229,26.6547,43059.0
2017-06-22 14:50:00,33.52,33.53,33.44,33.49,42609.0,26.6547,26.6627,26.5911,26.6308,42609.0
2017-06-22 15:00:00,33.49,33.52,33.46,33.51,43703.0,26.6308,26.6547,26.607,26.6467,43703.0
2017-06-22 15:10:00,33.51,33.58,33.48,33.57,77328.0,26.6467,26.7024,26.6229,26.6945,77328.0
2017-06-22 15:20:00,33.56,33.61,33.56,33.57,57878.0,26.6865,26.7263,26.6865,26.6945,57878.0
2017-06-22 15:30:00,33.57,33.59,33.53,33.58,100556.0,26.6945,26.7104,26.6627,26.7024,100556.0
2017-06-22 15:40:00,33.58,33.6,33.51,33.52,181051.0,26.7024,26.7183,26.6467,26.6547,181051.0
2017-06-22 15:50:00,33.53,33.57,33.48,33.49,525488.0,26.6627,26.6945,26.6229,26.6308,525488.0
2017-06-23 09:30:00,33.84,33.9,33.67,33.86,126481.0,26.9092,26.9569,26.774,26.9251,126481.0
2017-06-23 09:40:00,33.86,33.93,33.75,33.88,104385.0,26.9251,26.9807,26.8376,26.941,104385.0
2017-06-23 09:50:00,33.88,33.94,33.73,33.75,101560.0,26.941,26.9887,26.8217,26.8376,101560.0
2017-06-23 10:00:00,33.76,33.77,33.64,33.77,121778.0,26.8455,26.8535,26.7501,26.8535,121778.0
2017-06-23 10:10:00,33.77,33.84,33.74,33.74,63074.0,26.8535,26.9092,26.8296,26.8296,63074.0
2017-06-23 10:20:00,33.75,33.87,33.74,33.82,67929.0,26.8376,26.933,26.8296,26.8933,67929.0
2017-06-23 10:30:00,33.83,33.91,33.81,33.86,86240.0,26.9012,26.9648,26.8853,26.9251,86240.0
2017-06-23 10:40:00,33.85,33.9,33.82,33.83,65045.0,26.9171,26.9569,26.8933,26.9012,65045.0
2017-06-23 10:50:00,33.83,33.85,33.78,33.82,45308.0,26.9012,26.9171,26.8614,26.8933,45308.0
2017-06-23 11:00:00,33.82,33.84,33.78,33.81,65981.0,26.8933,26.9092,26.8614,26.8853,65981.0
2017-06-23 11:10:00,33.81,33.82,33.75,33.81,47917.0,26.8853,26.8933,26.8376,26.8853,47917.0
2017-06-23 11:20:00,33.82,33.87,33.82,33.83,65021.0,26.8933,26.933,26.8933,26.9012,65021.0
2017-06-23 11:30:00,33.83,33.87,33.79,33.83,63373.0,26.9012,26.933,26.8694,26.9012,63373.0
2017-06-23 11:40:00,33.82,33.85,33.8,33.84,80651.0,26.8933,26.9171,26.8774,26.9092,80651.0
2017-06-23 11:50:00,33.84,33.86,33.77,33.79,82493.0,26.9092,26.9251,26.8535,26.8694,82493.0
2017-06-23 12:00:00,33.78,33.83,33.77,33.81,71965.0,26.8614,26.9012,26.8535,26.8853,71965.0
2017-06-23 12:10:00,33.81,33.81,33.75,33.76,48016.0,26.8853,26.8853,26.8376,26.8455,48016.0
2017-06-23 12:20:00,33.77,33.77,33.72,33.74,52176.0,26.8535,26.8535,26.8137,26.8296,52176.0
2017-06-23 12:30:00,33.75,33.78,33.72,33.76,41320.0,26.8376,26.8614,26.8137,26.8455,41320.0
2017-06-23 12:40:00,33.75,33.78,33.67,33.69,103472.0,26.8376,26.8614,26.774,26.7899,103472.0
2017-06-23 12:50:00,33.7,33.71,33.68,33.7,50860.0,26.7978,26.8058,26.7819,26.7978,50860.0
2017-06-23 13:00:00,33.7,33.7,33.66,33.66,25879.0,26.7978,26.7978,26.766,26.766,25879.0
2017-06-23 13:10:00,33.66,33.7,33.64,33.69,49364.0,26.766,26.7978,26.7501,26.7899,49364.0
2017-06-23 13:20:00,33.69,33.74,33.66,33.71,50520.0,26.7899,26.8296,26.766,26.8058,50520.0
2017-06-23 13:30:00,33.72,33.76,33.69,33.74,35998.0,26.8137,26.8455,26.7899,26.8296,35998.0
2017-06-23 13:40:00,33.74,33.79,33.73,33.77,35160.0,26.8296,26.8694,26.8217,26.8535,35160.0
2017-06-23 13:50:00,33.77,33.82,33.76,33.8,33519.0,26.8535,26.8933,26.8455,26.8774,33519.0
2017-06-23 14:00:00,33.81,33.86,33.8,33.8,47676.0,26.8853,26.9251,26.8774,26.8774,47676.0
2017-06-23 14:10:00,33.8,33.81,33.76,33.79,32986.0,26.8774,26.8853,26.8455,26.8694,32986.0
2017-06-23 14:20:00,33.8,33.83,33.76,33.82,58728.0,26.8774,26.9012,26.8455,26.8933,58728.0
2017-06-23 14:30:00,33.82,33.83,33.78,33.81,61153.0,26.8933,26.9012,26.8614,26.8853,61153.0
2017-06-23 14:40:00,33.8,33.82,33.76,33.78,66574.0,26.8774,26.8933,26.8455,26.8614,66574.0
2017-06-23 14:50:00,33.79,33.8,33.72,33.74,75304.0,26.8694,26.8774,26.8137,26.8296,75304.0
2017-06-23 15:00:00,33.74,33.8,33.74,33.75,64389.0,26.8296,26.8774,26.8296,26.8376,64389.0
2017-06-23 15:10:00,33.74,33.76,33.71,33.73,33880.0,26.8296,26.8455,26.8058,26.8217,33880.0
2017-06-23 15:20:00,33.73,33.79,33.72,33.76,70364.0,26.8217,26.8694,26.8137,26.8455,70364.0
2017-06-23 15:30:00,33.76,33.78,33.7,33.76,86530.0,26.8455,26.8614,26.7978,26.8455,86530.0
2017-06-23 15:40:00,33.76,33.85,33.74,33.85,173904.0,26.8455,26.9171,26.8296,26.9171,173904.0
2017-06-23 15:50:00,33.86,33.9,33.81,33.81,432177.0,26.9251,26.9569,26.8853,26.8853,432177.0
2017-06-26 09:30:00,33.49,33.79,33.43,33.72,145956.0,26.6308,26.8694,26.5831,26.8137,145956.0
2017-06-26 09:40:00,33.72,33.82,33.62,33.64,142377.0,26.8137,26.8933,26.7342,26.7501,142377.0
2017-06-26 09:50:00,33.63,33.69,33.55,33.59,113948.0,26.7422,26.7899,26.6786,26.7104,113948.0
2017-06-26 10:00:00,33.59,33.7,33.56,33.57,107789.0,26.7104,26.7978,26.6865,26.6945,107789.0
2017-06-26 10:10:00,33.58,33.75,33.58,33.74,71497.0,26.7024,26.8376,26.7024,26.8296,71497.0
2017-06-26 10:20:00,33.73,33.75,33.65,33.68,43427.0,26.8217,26.8376,26.7581,26.7819,43427.0
2017-06-26 10:30:00,33.68,33.75,33.68,33.73,55155.0,26.7819,26.8376,26.7819,26.8217,55155.0
2017-06-26 10:40:00,33.72,33.74,33.62,33.64,48727.0,26.8137,26.8296,26.7342,26.7501,48727.0
2017-06-26 10:50:00,33.64,33.69,33.62,33.67,60376.0,26.7501,26.7899,26.7342,26.774,60376.0
2017-06-26 11:00:00,33.67,33.75,33.67,33.71,124362.0,26.774,26.8376,26.774,26.8058,124362.0
2017-06-26 11:10:00,33.72,33.74,33.69,33.7,67008.0,26.8137,26.8296,26.7899,26.7978,67008.0
2017-06-26 11:20:00,33.69,33.76,33.66,33.72,73911.0,26.7899,26.8455,26.766,26.8137,73911.0
2017-06-26 11:30:00,33.7,33.76,33.68,33.7,59650.0,26.7978,26.8455,26.7819,26.7978,59650.0
2017-06-26 11:40:00,33.7,33.73,33.65,33.72,55882.0,26.7978,26.8217,26.7581,26.8137,55882.0
2017-06-26 11:50:00,33.72,33.8,33.71,33.77,95965.0,26.8137,26.8774,26.8058,26.8535,95965.0
2017-06-26 12:00:00,33.77,33.79,33.73,33.75,103045.0,26.8535,26.8694,26.8217,26.8376,103045.0
2017-06-26 12:10:00,33.75,33.76,33.71,33.74,30739.0,26.8376,26.8455,26.8058,26.8296,30739.0
2017-06-26 12:20:00,33.75,33.77,33.74,33.76,47231.0,26.8376,26.8535,26.8296,26.8455,47231.0
2017-06-26 12:30:00,33.76,33.81,33.75,33.8,29898.0,26.8455,26.8853,26.8376,26.8774,29898.0
2017-06-26 12:40:00,33.8,33.8,33.78,33.79,15209.0,26.8774,26.8774,26.8614,26.8694,15209.0
2017-06-26 12:50:00,33.8,33.86,33.79,33.86,95251.0,26.8774,26.9251,26.8694,26.9251,95251.0
2017-06-26 13:00:00,33.86,33.96,33.85,33.94,100112.0,26.9251,27.0046,26.9171,26.9887,100112.0
2017-06-26 13:10:00,33.95,34.05,33.93,34.01,94060.0,26.9966,27.0761,26.9807,27.0443,94060.0
2017-06-26 13:20:00,34.01,34.08,33.99,34.05,41182.0,27.0443,27.1,27.0284,27.0761,41182.0
2017-06-26 13:30:00,34.05,34.06,34.01,34.01,35484.0,27.0761,27.0841,27.0443,27.0443,35484.0
2017-06-26 13:40:00,34.01,34.09,34.0,34.05,39432.0,27.0443,27.108,27.0364,27.0761,39432.0
2017-06-26 13:50:00,34.04,34.05,33.94,33.97,42364.0,27.0682,27.0761,26.9887,27.0125,42364.0
2017-06-26 14:00:00,33.97,33.97,33.87,33.92,80104.0,27.0125,27.0125,26.933,26.9728,80104.0
2017-06-26 14:10:00,33.91,33.92,33.81,33.83,51723.0,26.9648,26.9728,26.8853,26.9012,51723.0
2017-06-26 14:20:00,33.82,33.87,33.79,33.81,42937.0,26.8933,26.933,26.8694,26.8853,42937.0
2017-06-26 14:30:00,33.81,33.83,33.78,33.81,43396.0,26.8853,26.9012,26.8614,26.8853,43396.0
2017-06-26 14:40:00,33.82,33.83,33.75,33.79,74391.0,26.8933,26.9012,26.8376,26.8694,74391.0
2017-06-26 14:50:00,33.79,33.84,33.77,33.83,38991.0,26.8694,26.9092,26.8535,26.9012,38991.0
2017-06-26 15:00:00,33.83,33.85,33.82,33.84,43245.0,26.9012,26.9171,26.8933,26.9092,43245.0
2017-06-26 15:10:00,33.84,33.85,33.79,33.79,41724.0,26.9092,26.9171,26.8694,26.8694,41724.0
2017-06-26 15:20:00,33.8,33.82,33.78,33.79,38331.0,26.8774,26.8933,26.8614,26.8694,38331.0
2017-06-26 15:30:00,33.8,33.8,33.76,33.77,69188.0,26.8774,26.8774,26.8455,26.8535,69188.0
2017-06-26 15:40:00,33.77,33.82,33.74,33.8,95275.0,26.8535,26.8933,26.8296,26.8774,95275.0
2017-06-26 15:50:00,33.81,33.82,33.78,33.78,192405.0,26.8853,26.8933,26.8614,26.8614,192405.0
2017-06-27 09:30:00,34.02,34.02,33.8,33.98,95949.0,27.0523,27.0523,26.8774,27.0205,95949.0
2017-06-27 09:40:00,33.98,33.98,33.76,33.76,86377.0,27.0205,27.0205,26.8455,26.8455,86377.0
2017-06-27 09:50:00,33.76,33.85,33.68,33.76,154506.0,26.8455,26.9171,26.7819,26.8455,154506.0
2017-06-27 10:00:00,33.76,33.76,33.63,33.69,89426.0,26.8455,26.8455,26.7422,26.7899,89426.0
2017-06-27 10:10:00,33.7,33.75,33.67,33.7,68972.0,26.7978,26.8376,26.774,26.7978,68972.0
2017-06-27 10:20:00,33.7,33.74,33.67,33.71,57575.0,26.7978,26.8296,26.774,26.8058,57575.0
2017-06-27 10:30:00,33.72,33.79,33.71,33.77,64304.0,26.8137,26.8694,26.8058,26.8535,64304.0
2017-06-27 10:40:00,33.77,33.86,33.77,33.81,96696.0,26.8535,26.9251,26.8535,26.8853,96696.0
2017-06-27 10:50:00,33.81,33.82,33.64,33.68,78119.0,26.8853,26.8933,26.7501,26.7819,78119.0
2017-06-27 11:00:00,33.67,33.68,33.48,33.51,169891.0,26.774,26.7819,26.6229,26.6467,169891.0
2017-06-27 11:10:00,33.52,33.57,33.48,33.49,77998.0,26.6547,26.6945,26.6229,26.6308,77998.0
2017-06-27 11:20:00,33.49,33.5,33.42,33.46,65166.0,26.6308,26.6388,26.5752,26.607,65166.0
2017-06-27 11:30:00,33.47,33.47,33.41,33.47,75916.0,26.6149,26.6149,26.5672,26.6149,75916.0
2017-06-27 11:40:00,33.46,33.53,33.46,33.5,39285.0,26.607,26.6627,26.607,26.6388,39285.0
2017-06-27 11:50:00,33.49,33.5,33.42,33.43,32648.0,26.6308,26.6388,26.5752,26.5831,32648.0
2017-06-27 12:00:00,33.43,33.47,33.4,33.4,94127.0,26.5831,26.6149,26.5593,26.5593,94127.0
2017-06-27 12:10:00,33.4,33.43,33.38,33.41,52776.0,26.5593,26.5831,26.5434,26.5672,52776.0
2017-06-27 12:20:00,33.4,33.41,33.29,33.31,69589.0,26.5593,26.5672,26.4718,26.4877,69589.0
2017-06-27 12:30:00,33.31,33.31,33.24,33.25,53008.0,26.4877,26.4877,26.432,26.44,53008.0
2017-06-27 12:40:00,33.25,33.32,33.24,33.29,59244.0,26.44,26.4957,26.432,26.4718,59244.0
2017-06-27 12:50:00,33.29,33.3,33.23,33.29,51544.0,26.4718,26.4798,26.4241,26.4718,51544.0
2017-06-27 13:00:00,33.3,33.33,33.24,33.32,78996.0,26.4798,26.5036,26.432,26.4957,78996.0
2017-06-27 13:10:00,33.32,33.43,33.32,33.38,86774.0,26.4957,26.5831,26.4957,26.5434,86774.0
2017-06-27 13:20:00,33.37,33.4,33.27,33.28,67811.0,26.5354,26.5593,26.4559,26.4639,67811.0
2017-06-27 13:30:00,33.29,33.4,33.28,33.31,100107.0,26.4718,26.5593,26.4639,26.4877,100107.0
2017-06-27 13:40:00,33.32,33.34,33.29,33.32,103737.0,26.4957,26.5116,26.4718,26.4957,103737.0
2017-06-27 13:50:00,33.33,33.34,33.27,33.33,52658.0,26.5036,26.5116,26.4559,26.5036,52658.0
2017-06-27 14:00:00,33.32,33.33,33.28,33.28,58860.0,26.4957,26.5036,26.4639,26.4639,58860.0
2017-06-27 14:10:00,33.29,33.36,33.27,33.32,81087.0,26.4718,26.5275,26.4559,26.4957,81087.0
2017-06-27 14:20:00,33.31,33.35,33.3,33.32,63519.0,26.4877,26.5195,26.4798,26.4957,63519.0
2017-06-27 14:30:00,33.32,33.36,33.29,33.3,56592.0,26.4957,26.5275,26.4718,26.4798,56592.0
2017-06-27 14:40:00,33.29,33.33,33.27,33.32,65778.0,26.4718,26.5036,26.4559,26.4957,65778.0
2017-06-27 14:50:00,33.32,33.33,33.27,33.3,48904.0,26.4957,26.5036,26.4559,26.4798,48904.0
2017-06-27 15:00:00,33.3,33.34,33.3,33.31,108202.0,26.4798,26.5116,26.4798,26.4877,108202.0
2017-06-27 15:10:00,33.32,33.32,33.26,33.27,74995.0,26.4957,26.4957,26.448,26.4559,74995.0
2017-06-27 15:20:00,33.27,33.3,33.26,33.3,68983.0,26.4559,26.4798,26.448,26.4798,68983.0
2017-06-27 15:30:00,33.3,33.33,33.22,33.25,184309.0,26.4798,26.5036,26.4161,26.44,184309.0
2017-06-27 15:40:00,33.24,33.25,33.13,33.14,253513.0,26.432,26.44,26.3446,26.3525,253513.0
2017-06-27 15:50:00,33.14,33.16,32.99,33.07,739374.0,26.3525,26.3684,26.2332,26.2969,739374.0
2017-06-28 09:30:00,33.18,33.43,33.07,33.2,160836.0,26.3843,26.5831,26.2969,26.4002,160836.0
2017-06-28 09:40:00,33.2,33.21,33.03,33.03,81405.0,26.4002,26.4082,26.2651,26.2651,81405.0
2017-06-28 09:50:00,33.04,33.05,32.79,32.8,177104.0,26.273,26.281,26.0742,26.0822,177104.0
2017-06-28 10:00:00,32.79,32.85,32.73,32.83,151760.0,26.0742,26.1219,26.0265,26.106,151760.0
2017-06-28 10:10:00,32.84,32.84,32.73,32.78,83826.0,26.114,26.114,26.0265,26.0663,83826.0
2017-06-28 10:20:00,32.78,32.8,32.66,32.8,96813.0,26.0663,26.0822,25.9708,26.0822,96813.0
2017-06-28 10:30:00,32.8,32.83,32.73,32.75,98777.0,26.0822,26.106,26.0265,26.0424,98777.0
2017-06-28 10:40:00,32.74,32.95,32.74,32.95,125463.0,26.0345,26.2014,26.0345,26.2014,125463.0
2017-06-28 10:50:00,32.96,33.07,32.96,33.03,67765.0,26.2094,26.2969,26.2094,26.2651,67765.0
2017-06-28 11:00:00,33.02,33.08,33.0,33.04,85062.0,26.2571,26.3048,26.2412,26.273,85062.0
2017-06-28 11:10:00,33.04,33.12,33.03,33.11,57268.0,26.273,26.3366,26.2651,26.3287,57268.0
2017-06-28 11:20:00,33.12,33.23,33.08,33.2,166729.0,26.3366,26.4241,26.3048,26.4002,166729.0
2017-06-28 11:30:00,33.2,33.25,33.15,33.16,97657.0,26.4002,26.44,26.3605,26.3684,97657.0
2017-06-28 11:40:00,33.16,33.2,33.13,33.19,41727.0,26.3684,26.4002,26.3446,26.3923,41727.0
2017-06-28 11:50:00,33.19,33.26,33.19,33.24,59788.0,26.3923,26.448,26.3923,26.432,59788.0
2017-06-28 12:00:00,33.24,33.25,33.17,33.23,76382.0,26.432,26.44,26.3764,26.4241,76382.0
2017-06-28 12:10:00,33.22,33.28,33.22,33.24,68418.0,26.4161,26.4639,26.4161,26.432,68418.0
2017-06-28 12:20:00,33.24,33.25,33.09,33.11,112205.0,26.432,26.44,26.3128,26.3287,112205.0
2017-06-28 12:30:00,33.11,33.11,33.03,33.05,57936.0,26.3287,26.3287,26.2651,26.281,57936.0
2017-06-28 12:40:00,33.05,33.05,32.97,32.99,101559.0,26.281,26.281,26.2173,26.2332,101559.0
2017-06-28 12:50:00,33.0,33.03,32.98,33.0,29786.0,26.2412,26.2651,26.2253,26.2412,29786.0
2017-06-28 13:00:00,32.99,33.03,32.98,33.02,54501.0,26.2332,26.2651,26.2253,26.2571,54501.0
2017-06-28 13:10:00,33.02,33.04,32.94,32.94,35869.0,26.2571,26.273,26.1935,26.1935,35869.0
2017-06-28 13:20:00,32.95,32.97,32.93,32.94,29860.0,26.2014,26.2173,26.1855,26.1935,29860.0
2017-06-28 13:30:00,32.95,32.95,32.89,32.89,34722.0,26.2014,26.2014,26.1537,26.1537,34722.0
2017-06-28 13:40:00,32.89,32.99,32.89,32.98,54445.0,26.1537,26.2332,26.1537,26.2253,54445.0
2017-06-28 13:50:00,32.98,32.99,32.92,32.93,49923.0,26.2253,26.2332,26.1776,26.1855,49923.0
2017-06-28 14:00:00,32.93,33.01,32.93,33.0,67936.0,26.1855,26.2492,26.1855,26.2412,67936.0
2017-06-28 14:10:00,33.0,33.04,32.98,33.04,105946.0,26.2412,26.273,26.2253,26.273,105946.0
2017-06-28 14:20:00,33.04,33.05,33.0,33.01,44689.0,26.273,26.281,26.2412,26.2492,44689.0
2017-06-28 14:30:00,33.01,33.01,32.98,33.0,50958.0,26.2492,26.2492,26.2253,26.2412,50958.0
2017-06-28 14:40:00,33.0,33.01,32.95,32.97,37816.0,26.2412,26.2492,26.2014,26.2173,37816.0
2017-06-28 14:50:00,32.98,33.03,32.98,33.01,40223.0,26.2253,26.2651,26.2253,26.2492,40223.0
2017-06-28 15:00:00,33.02,33.05,33.0,33.05,50551.0,26.2571,26.281,26.2412,26.281,50551.0
2017-06-28 15:10:00,33.05,33.1,33.03,33.07,51242.0,26.281,26.3207,26.2651,26.2969,51242.0
2017-06-28 15:20:00,33.08,33.1,33.05,33.07,77009.0,26.3048,26.3207,26.281,26.2969,77009.0
2017-06-28 15:30:00,33.07,33.09,33.02,33.05,63033.0,26.2969,26.3128,26.2571,26.281,63033.0
2017-06-28 15:40:00,33.05,33.07,33.0,33.02,119386.0,26.281,26.2969,26.2412,26.2571,119386.0
2017-06-28 15:50:00,33.01,33.05,32.99,33.03,342377.0,26.2492,26.281,26.2332,26.2651,342377.0
2017-06-29 09:30:00,32.82,32.82,32.35,32.39,276142.0,26.0981,26.0981,25.7243,25.7561,276142.0
2017-06-29 09:40:00,32.38,32.39,32.21,32.37,327405.0,25.7482,25.7561,25.613,25.7402,327405.0
2017-06-29 09:50:00,32.38,32.39,32.29,32.3,187568.0,25.7482,25.7561,25.6766,25.6846,187568.0
2017-06-29 10:00:00,32.3,32.61,32.3,32.45,189905.0,25.6846,25.9311,25.6846,25.8038,189905.0
2017-06-29 10:10:00,32.45,32.52,32.41,32.41,125758.0,25.8038,25.8595,25.772,25.772,125758.0
2017-06-29 10:20:00,32.42,32.53,32.37,32.41,155565.0,25.78,25.8675,25.7402,25.772,155565.0
2017-06-29 10:30:00,32.41,32.48,32.39,32.48,51029.0,25.772,25.8277,25.7561,25.8277,51029.0
2017-06-29 10:40:00,32.48,32.51,32.38,32.38,77292.0,25.8277,25.8516,25.7482,25.7482,77292.0
2017-06-29 10:50:00,32.38,32.48,32.38,32.45,68413.0,25.7482,25.8277,25.7482,25.8038,68413.0
2017-06-29 11:00:00,32.44,32.44,32.35,32.35,112901.0,25.7959,25.7959,25.7243,25.7243,112901.0
2017-06-29 11:10:00,32.34,32.46,32.33,32.45,82834.0,25.7164,25.8118,25.7084,25.8038,82834.0
2017-06-29 11:20:00,32.45,32.5,32.42,32.45,116270.0,25.8038,25.8436,25.78,25.8038,116270.0
2017-06-29 11:30:00,32.45,32.61,32.44,32.61,132629.0,25.8038,25.9311,25.7959,25.9311,132629.0
2017-06-29 11:40:00,32.61,32.61,32.51,32.57,100290.0,25.9311,25.9311,25.8516,25.8993,100290.0
2017-06-29 11:50:00,32.56,32.59,32.48,32.57,109728.0,25.8913,25.9152,25.8277,25.8993,109728.0
2017-06-29 12:00:00,32.55,32.58,32.46,32.48,65237.0,25.8834,25.9072,25.8118,25.8277,65237.0
2017-06-29 12:10:00,32.48,32.48,32.38,32.4,56304.0,25.8277,25.8277,25.7482,25.7641,56304.0
2017-06-29 12:20:00,32.4,32.47,32.39,32.45,38973.0,25.7641,25.8198,25.7561,25.8038,38973.0
2017-06-29 12:30:00,32.46,32.54,32.45,32.51,55222.0,25.8118,25.8754,25.8038,25.8516,55222.0
2017-06-29 12:40:00,32.51,32.54,32.44,32.44,38804.0,25.8516,25.8754,25.7959,25.7959,38804.0
2017-06-29 12:50:00,32.45,32.46,32.4,32.45,53971.0,25.8038,25.8118,25.7641,25.8038,53971.0
2017-06-29 13:00:00,32.45,32.46,32.38,32.38,89994.0,25.8038,25.8118,25.7482,25.7482,89994.0
2017-06-29 13:10:00,32.38,32.43,32.36,32.38,58311.0,25.7482,25.7879,25.7323,25.7482,58311.0
2017-06-29 13:20:00,32.37,32.41,32.26,32.26,86884.0,25.7402,25.772,25.6528,25.6528,86884.0
2017-06-29 13:30:00,32.27,32.38,32.26,32.38,94372.0,25.6607,25.7482,25.6528,25.7482,94372.0
2017-06-29 13:40:00,32.38,32.39,32.34,32.39,55037.0,25.7482,25.7561,25.7164,25.7561,55037.0
2017-06-29 13:50:00,32.38,32.49,32.38,32.48,89160.0,25.7482,25.8357,25.7482,25.8277,89160.0
2017-06-29 14:00:00,32.49,32.49,32.38,32.42,118421.0,25.8357,25.8357,25.7482,25.78,118421.0
2017-06-29 14:10:00,32.42,32.48,32.34,32.46,100784.0,25.78,25.8277,25.7164,25.8118,100784.0
2017-06-29 14:20:00,32.45,32.5,32.43,32.48,83943.0,25.8038,25.8436,25.7879,25.8277,83943.0
2017-06-29 14:30:00,32.47,32.48,32.36,32.39,112619.0,25.8198,25.8277,25.7323,25.7561,112619.0
2017-06-29 14:40:00,32.4,32.44,32.35,32.38,192384.0,25.7641,25.7959,25.7243,25.7482,192384.0
2017-06-29 14:50:00,32.38,32.41,32.35,32.41,74980.0,25.7482,25.772,25.7243,25.772,74980.0
2017-06-29 15:00:00,32.4,32.47,32.38,32.43,83944.0,25.7641,25.8198,25.7482,25.7879,83944.0
2017-06-29 15:10:00,32.43,32.45,32.34,32.36,115415.0,25.7879,25.8038,25.7164,25.7323,115415.0
2017-06-29 15:20:00,32.36,32.38,32.33,32.34,112558.0,25.7323,25.7482,25.7084,25.7164,112558.0
2017-06-29 15:30:00,32.34,32.39,32.33,32.36,149572.0,25.7164,25.7561,25.7084,25.7323,149572.0
2017-06-29 15:40:00,32.36,32.36,32.28,32.33,234409.0,25.7323,25.7323,25.6687,25.7084,234409.0
2017-06-29 15:50:00,32.32,32.33,32.2,32.21,696755.0,25.7005,25.7084,25.6051,25.613,696755.0
2017-06-30 09:30:00,32.23,32.49,32.12,32.4,168126.0,25.6289,25.8357,25.5414,25.7641,168126.0
2017-06-30 09:40:00,32.41,32.45,32.29,32.42,116775.0,25.772,25.8038,25.6766,25.78,116775.0
2017-06-30 09:50:00,32.43,32.46,32.31,32.33,134932.0,25.7879,25.8118,25.6925,25.7084,134932.0
2017-06-30 10:00:00,32.34,32.34,32.22,32.27,96511.0,25.7164,25.7164,25.621,25.6607,96511.0
2017-06-30 10:10:00,32.26,32.29,32.2,32.22,88183.0,25.6528,25.6766,25.6051,25.621,88183.0
2017-06-30 10:20:00,32.22,32.33,32.2,32.33,76670.0,25.621,25.7084,25.6051,25.7084,76670.0
2017-06-30 10:30:00,32.34,32.4,32.28,32.34,78311.0,25.7164,25.7641,25.6687,25.7164,78311.0
2017-06-30 10:40:00,32.33,32.35,32.3,32.31,74852.0,25.7084,25.7243,25.6846,25.6925,74852.0
2017-06-30 10:50:00,32.31,32.36,32.3,32.34,54994.0,25.6925,25.7323,25.6846,25.7164,54994.0
2017-06-30 11:00:00,32.35,32.39,32.33,32.36,74458.0,25.7243,25.7561,25.7084,25.7323,74458.0
2017-06-30 11:10:00,32.37,32.4,32.32,32.32,54295.0,25.7402,25.7641,25.7005,25.7005,54295.0
2017-06-30 11:20:00,32.32,32.37,32.31,32.33,66844.0,25.7005,25.7402,25.6925,25.7084,66844.0
2017-06-30 11:30:00,32.33,32.38,32.33,32.38,34030.0,25.7084,25.7482,25.7084,25.7482,34030.0
2017-06-30 11:40:00,32.39,32.44,32.38,32.41,161786.0,25.7561,25.7959,25.7482,25.772,161786.0
2017-06-30 11:50:00,32.42,32.44,32.38,32.39,81939.0,25.78,25.7959,25.7482,25.7561,81939.0
2017-06-30 12:00:00,32.39,32.42,32.35,32.38,57626.0,25.7561,25.78,25.7243,25.7482,57626.0
2017-06-30 12:10:00,32.38,32.41,32.37,32.41,27578.0,25.7482,25.772,25.7402,25.772,27578.0
2017-06-30 12:20:00,32.41,32.42,32.35,32.37,69086.0,25.772,25.78,25.7243,25.7402,69086.0
2017-06-30 12:30:00,32.37,32.39,32.35,32.36,31890.0,25.7402,25.7561,25.7243,25.7323,31890.0
2017-06-30 12:40:00,32.36,32.39,32.35,32.35,56769.0,25.7323,25.7561,25.7243,25.7243,56769.0
2017-06-30 12:50:00,32.36,32.41,32.34,32.38,50414.0,25.7323,25.772,25.7164,25.7482,50414.0
2017-06-30 13:00:00,32.38,32.46,32.37,32.44,48363.0,25.7482,25.8118,25.7402,25.7959,48363.0
2017-06-30 13:10:00,32.45,32.51,32.42,32.47,44973.0,25.8038,25.8516,25.78,25.8198,44973.0
2017-06-30 13:20:00,32.47,32.49,32.43,32.48,48956.0,25.8198,25.8357,25.7879,25.8277,48956.0
2017-06-30 13:30:00,32.48,32.49,32.39,32.43,45481.0,25.8277,25.8357,25.7561,25.7879,45481.0
2017-06-30 13:40:00,32.43,32.45,32.4,32.44,35185.0,25.7879,25.8038,25.7641,25.7959,35185.0
2017-06-30 13:50:00,32.43,32.47,32.4,32.46,37713.0,25.7879,25.8198,25.7641,25.8118,37713.0
2017-06-30 14:00:00,32.46,32.51,32.45,32.5,42795.0,25.8118,25.8516,25.8038,25.8436,42795.0
2017-06-30 14:10:00,32.49,32.52,32.45,32.45,57984.0,25.8357,25.8595,25.8038,25.8038,57984.0
2017-06-30 14:20:00,32.45,32.53,32.42,32.43,117670.0,25.8038,25.8675,25.78,25.7879,117670.0
2017-06-30 14:30:00,32.44,32.47,32.42,32.47,54302.0,25.7959,25.8198,25.78,25.8198,54302.0
2017-06-30 14:40:00,32.46,32.46,32.39,32.41,75344.0,25.8118,25.8118,25.7561,25.772,75344.0
2017-06-30 14:50:00,32.41,32.45,32.39,32.41,60658.0,25.772,25.8038,25.7561,25.772,60658.0
2017-06-30 15:00:00,32.41,32.46,32.38,32.4,73946.0,25.772,25.8118,25.7482,25.7641,73946.0
2017-06-30 15:10:00,32.39,32.43,32.37,32.4,49761.0,25.7561,25.7879,25.7402,25.7641,49761.0
2017-06-30 15:20:00,32.4,32.43,32.36,32.39,84484.0,25.7641,25.7879,25.7323,25.7561,84484.0
2017-06-30 15:30:00,32.39,32.41,32.29,32.33,117737.0,25.7561,25.772,25.6766,25.7084,117737.0
2017-06-30 15:40:00,32.33,32.47,32.33,32.45,150670.0,25.7084,25.8198,25.7084,25.8038,150670.0
2017-06-30 15:50:00,32.45,32.46,32.35,32.41,583494.0,25.8038,25.8118,25.7243,25.772,583494.0
2017-07-03 09:30:00,31.76,31.83,31.48,31.51,360815.0,25.2552,25.3108,25.0325,25.0564,360815.0
2017-07-03 09:40:00,31.52,31.66,31.46,31.56,214142.0,25.0643,25.1756,25.0166,25.0961,214142.0
2017-07-03 09:50:00,31.57,31.63,31.52,31.6,141282.0,25.1041,25.1518,25.0643,25.1279,141282.0
2017-07-03 10:00:00,31.6,31.6,31.42,31.49,267515.0,25.1279,25.1279,24.9848,25.0405,267515.0
2017-07-03 10:10:00,31.49,31.55,31.46,31.51,123395.0,25.0405,25.0882,25.0166,25.0564,123395.0
2017-07-03 10:20:00,31.5,31.55,31.48,31.54,112416.0,25.0484,25.0882,25.0325,25.0802,112416.0
2017-07-03 10:30:00,31.53,31.61,31.52,31.59,124679.0,25.0723,25.1359,25.0643,25.12,124679.0
2017-07-03 10:40:00,31.58,31.61,31.5,31.56,115815.0,25.112,25.1359,25.0484,25.0961,115815.0
2017-07-03 10:50:00,31.56,31.59,31.52,31.56,99702.0,25.0961,25.12,25.0643,25.0961,99702.0
2017-07-03 11:00:00,31.56,31.67,31.55,31.61,190681.0,25.0961,25.1836,25.0882,25.1359,190681.0
2017-07-03 11:10:00,31.61,31.64,31.59,31.63,121463.0,25.1359,25.1597,25.12,25.1518,121463.0
2017-07-03 11:20:00,31.64,31.67,31.59,31.61,177962.0,25.1597,25.1836,25.12,25.1359,177962.0
2017-07-03 11:30:00,31.61,31.73,31.61,31.73,63172.0,25.1359,25.2313,25.1359,25.2313,63172.0
2017-07-03 11:40:00,31.73,31.76,31.7,31.71,100500.0,25.2313,25.2552,25.2075,25.2154,100500.0
2017-07-03 11:50:00,31.71,31.89,31.67,31.88,103707.0,25.2154,25.3585,25.1836,25.3506,103707.0
2017-07-03 12:00:00,31.88,31.88,31.78,31.83,77583.0,25.3506,25.3506,25.2711,25.3108,77583.0
2017-07-03 12:10:00,31.84,31.84,31.78,31.83,88384.0,25.3188,25.3188,25.2711,25.3108,88384.0
2017-07-03 12:20:00,31.82,31.9,31.8,31.9,117713.0,25.3029,25.3665,25.287,25.3665,117713.0
2017-07-03 12:30:00,31.9,31.94,31.89,31.94,97422.0,25.3665,25.3983,25.3585,25.3983,97422.0
2017-07-03 12:40:00,31.94,31.97,31.9,31.92,157498.0,25.3983,25.4222,25.3665,25.3824,157498.0
2017-07-03 12:50:00,31.92,31.97,31.81,31.82,360196.0,25.3824,25.4222,25.2949,25.3029,360196.0
2017-07-05 09:30:00,32.13,32.3,32.0,32.29,338679.0,25.5494,25.6846,25.446,25.6766,338679.0
2017-07-05 09:40:00,32.3,32.47,32.22,32.44,295031.0,25.6846,25.8198,25.621,25.7959,295031.0
2017-07-05 09:50:00,32.44,32.76,32.44,32.72,462570.0,25.7959,26.0504,25.7959,26.0185,462570.0
2017-07-05 10:00:00,32.73,32.93,32.73,32.84,520028.0,26.0265,26.1855,26.0265,26.114,520028.0
2017-07-05 10:10:00,32.85,33.0,32.78,32.96,308055.0,26.1219,26.2412,26.0663,26.2094,308055.0
2017-07-05 10:20:00,32.97,32.99,32.69,32.74,188573.0,26.2173,26.2332,25.9947,26.0345,188573.0
2017-07-05 10:30:00,32.76,32.82,32.64,32.66,207886.0,26.0504,26.0981,25.9549,25.9708,207886.0
2017-07-05 10:40:00,32.65,32.67,32.51,32.53,139039.0,25.9629,25.9788,25.8516,25.8675,139039.0
2017-07-05 10:50:00,32.52,32.53,32.4,32.43,146334.0,25.8595,25.8675,25.7641,25.7879,146334.0
2017-07-05 11:00:00,32.42,32.54,32.34,32.54,202906.0,25.78,25.8754,25.7164,25.8754,202906.0
2017-07-05 11:10:00,32.53,32.53,32.37,32.4,95897.0,25.8675,25.8675,25.7402,25.7641,95897.0
2017-07-05 11:20:00,32.4,32.41,32.25,32.36,115474.0,25.7641,25.772,25.6448,25.7323,115474.0
2017-07-05 11:30:00,32.36,32.41,32.29,32.4,132778.0,25.7323,25.772,25.6766,25.7641,132778.0
2017-07-05 11:40:00,32.4,32.46,32.37,32.38,84823.0,25.7641,25.8118,25.7402,25.7482,84823.0
2017-07-05 11:50:00,32.39,32.48,32.39,32.41,65247.0,25.7561,25.8277,25.7561,25.772,65247.0
2017-07-05 12:00:00,32.4,32.44,32.33,32.39,82704.0,25.7641,25.7959,25.7084,25.7561,82704.0
2017-07-05 12:10:00,32.39,32.45,32.31,32.31,69434.0,25.7561,25.8038,25.6925,25.6925,69434.0
2017-07-05 12:20:00,32.32,32.39,32.32,32.35,44670.0,25.7005,25.7561,25.7005,25.7243,44670.0
2017-07-05 12:30:00,32.34,32.37,32.29,32.31,85431.0,25.7164,25.7402,25.6766,25.6925,85431.0
2017-07-05 12:40:00,32.31,32.37,32.3,32.31,69656.0,25.6925,25.7402,25.6846,25.6925,69656.0
2017-07-05 12:50:00,32.31,32.4,32.3,32.36,54560.0,25.6925,25.7641,25.6846,25.7323,54560.0
2017-07-05 13:00:00,32.35,32.35,32.27,32.34,76631.0,25.7243,25.7243,25.6607,25.7164,76631.0
2017-07-05 13:10:00,32.34,32.37,32.29,32.32,47250.0,25.7164,25.7402,25.6766,25.7005,47250.0
2017-07-05 13:20:00,32.32,32.36,32.25,32.34,65346.0,25.7005,25.7323,25.6448,25.7164,65346.0
2017-07-05 13:30:00,32.34,32.39,32.34,32.36,32741.0,25.7164,25.7561,25.7164,25.7323,32741.0
2017-07-05 13:40:00,32.37,32.4,32.31,32.36,42767.0,25.7402,25.7641,25.6925,25.7323,42767.0
2017-07-05 13:50:00,32.36,32.4,32.36,32.4,40255.0,25.7323,25.7641,25.7323,25.7641,40255.0
2017-07-05 14:00:00,32.4,32.47,32.19,32.22,148011.0,25.7641,25.8198,25.5971,25.621,148011.0
2017-07-05 14:10:00,32.21,32.35,32.19,32.34,77522.0,25.613,25.7243,25.5971,25.7164,77522.0
2017-07-05 14:20:00,32.34,32.38,32.28,32.34,81018.0,25.7164,25.7482,25.6687,25.7164,81018.0
2017-07-05 14:30:00,32.34,32.36,32.27,32.33,102036.0,25.7164,25.7323,25.6607,25.7084,102036.0
2017-07-05 14:40:00,32.33,32.39,32.28,32.34,75104.0,25.7084,25.7561,25.6687,25.7164,75104.0
2017-07-05 14:50:00,32.34,32.49,32.34,32.47,108134.0,25.7164,25.8357,25.7164,25.8198,108134.0
2017-07-05 15:00:00,32.46,32.48,32.39,32.42,98073.0,25.8118,25.8277,25.7561,25.78,98073.0
2017-07-05 15:10:00,32.43,32.52,32.42,32.52,105381.0,25.7879,25.8595,25.78,25.8595,105381.0
2017-07-05 15:20:00,32.52,32.62,32.49,32.59,140444.0,25.8595,25.939,25.8357,25.9152,140444.0
2017-07-05 15:30:00,32.6,32.71,32.58,32.6,313119.0,25.9231,26.0106,25.9072,25.9231,313119.0
2017-07-05 15:40:00,32.6,32.7,32.59,32.64,190018.0,25.9231,26.0026,25.9152,25.9549,190018.0
2017-07-05 15:50:00,32.63,32.71,32.57,32.69,568264.0,25.947,26.0106,25.8993,25.9947,568264.0
2017-07-06 09:30:00,32.56,32.72,32.36,32.44,164160.0,25.8913,26.0185,25.7323,25.7959,164160.0
2017-07-06 09:40:00,32.44,32.5,32.27,32.34,146424.0,25.7959,25.8436,25.6607,25.7164,146424.0
2017-07-06 09:50:00,32.34,32.49,32.33,32.38,70219.0,25.7164,25.8357,25.7084,25.7482,70219.0
2017-07-06 10:00:00,32.38,32.38,32.21,32.3,191425.0,25.7482,25.7482,25.613,25.6846,191425.0
2017-07-06 10:10:00,32.3,32.43,32.28,32.37,105545.0,25.6846,25.7879,25.6687,25.7402,105545.0
2017-07-06 10:20:00,32.36,32.38,32.31,32.34,88113.0,25.7323,25.7482,25.6925,25.7164,88113.0
2017-07-06 10:30:00,32.33,32.41,32.32,32.37,56451.0,25.7084,25.772,25.7005,25.7402,56451.0
2017-07-06 10:40:00,32.38,32.46,32.37,32.38,69179.0,25.7482,25.8118,25.7402,25.7482,69179.0
2017-07-06 10:50:00,32.39,32.57,32.39,32.53,55665.0,25.7561,25.8993,25.7561,25.8675,55665.0
2017-07-06 11:00:00,32.54,32.6,32.44,32.47,76749.0,25.8754,25.9231,25.7959,25.8198,76749.0
2017-07-06 11:10:00,32.48,32.56,32.47,32.5,55045.0,25.8277,25.8913,25.8198,25.8436,55045.0
2017-07-06 11:20:00,32.5,32.54,32.45,32.47,38519.0,25.8436,25.8754,25.8038,25.8198,38519.0
2017-07-06 11:30:00,32.48,32.55,32.46,32.54,47519.0,25.8277,25.8834,25.8118,25.8754,47519.0
2017-07-06 11:40:00,32.53,32.55,32.48,32.48,41667.0,25.8675,25.8834,25.8277,25.8277,41667.0
2017-07-06 11:50:00,32.48,32.5,32.43,32.49,59468.0,25.8277,25.8436,25.7879,25.8357,59468.0
2017-07-06 12:00:00,32.49,32.51,32.45,32.48,34806.0,25.8357,25.8516,25.8038,25.8277,34806.0
2017-07-06 12:10:00,32.49,32.49,32.37,32.39,88616.0,25.8357,25.8357,25.7402,25.7561,88616.0
2017-07-06 12:20:00,32.39,32.44,32.37,32.4,46701.0,25.7561,25.7959,25.7402,25.7641,46701.0
2017-07-06 12:30:00,32.4,32.4,32.31,32.33,46546.0,25.7641,25.7641,25.6925,25.7084,46546.0
2017-07-06 12:40:00,32.33,32.34,32.29,32.31,35280.0,25.7084,25.7164,25.6766,25.6925,35280.0
2017-07-06 12:50:00,32.31,32.36,32.29,32.35,79677.0,25.6925,25.7323,25.6766,25.7243,79677.0
2017-07-06 13:00:00,32.35,32.39,32.32,32.34,42257.0,25.7243,25.7561,25.7005,25.7164,42257.0
2017-07-06 13:10:00,32.33,32.45,32.33,32.43,76064.0,25.7084,25.8038,25.7084,25.7879,76064.0
2017-07-06 13:20:00,32.43,32.44,32.39,32.39,43620.0,25.7879,25.7959,25.7561,25.7561,43620.0
2017-07-06 13:30:00,32.39,32.4,32.36,32.38,47012.0,25.7561,25.7641,25.7323,25.7482,47012.0
2017-07-06 13:40:00,32.38,32.39,32.29,32.35,75685.0,25.7482,25.7561,25.6766,25.7243,75685.0
2017-07-06 13:50:00,32.35,32.39,32.32,32.37,39674.0,25.7243,25.7561,25.7005,25.7402,39674.0
2017-07-06 14:00:00,32.37,32.4,32.34,32.36,44049.0,25.7402,25.7641,25.7164,25.7323,44049.0
2017-07-06 14:10:00,32.36,32.39,32.34,32.36,52240.0,25.7323,25.7561,25.7164,25.7323,52240.0
2017-07-06 14:20:00,32.35,32.39,32.34,32.37,43190.0,25.7243,25.7561,25.7164,25.7402,43190.0
2017-07-06 14:30:00,32.36,32.38,32.31,32.34,70525.0,25.7323,25.7482,25.6925,25.7164,70525.0
2017-07-06 14:40:00,32.33,32.36,32.32,32.33,40615.0,25.7084,25.7323,25.7005,25.7084,40615.0
2017-07-06 14:50:00,32.33,32.35,32.26,32.35,93236.0,25.7084,25.7243,25.6528,25.7243,93236.0
2017-07-06 15:00:00,32.35,32.41,32.35,32.39,101059.0,25.7243,25.772,25.7243,25.7561,101059.0
2017-07-06 15:10:00,32.39,32.45,32.39,32.4,100125.0,25.7561,25.8038,25.7561,25.7641,100125.0
2017-07-06 15:20:00,32.4,32.4,32.34,32.34,67452.0,25.7641,25.7641,25.7164,25.7164,67452.0
2017-07-06 15:30:00,32.34,32.36,32.3,32.3,85879.0,25.7164,25.7323,25.6846,25.6846,85879.0
2017-07-06 15:40:00,32.3,32.35,32.29,32.35,211284.0,25.6846,25.7243,25.6766,25.7243,211284.0
2017-07-06 15:50:00,32.35,32.35,32.28,32.3,519558.0,25.7243,25.7243,25.6687,25.6846,519558.0
2017-07-07 09:30:00,32.15,32.35,32.15,32.3,142733.0,25.5653,25.7243,25.5653,25.6846,142733.0
2017-07-07 09:40:00,32.3,32.32,32.19,32.21,104181.0,25.6846,25.7005,25.5971,25.613,104181.0
2017-07-07 09:50:00,32.21,32.26,32.14,32.25,81069.0,25.613,25.6528,25.5573,25.6448,81069.0
2017-07-07 10:00:00,32.25,32.28,32.14,32.14,124348.0,25.6448,25.6687,25.5573,25.5573,124348.0
2017-07-07 10:10:00,32.14,32.14,31.97,31.98,104159.0,25.5573,25.5573,25.4222,25.4301,104159.0
2017-07-07 10:20:00,31.99,32.1,31.98,32.01,81249.0,25.4381,25.5255,25.4301,25.454,81249.0
2017-07-07 10:30:00,32.0,32.09,31.97,32.09,99129.0,25.446,25.5176,25.4222,25.5176,99129.0
2017-07-07 10:40:00,32.09,32.16,32.05,32.11,245011.0,25.5176,25.5732,25.4858,25.5335,245011.0
2017-07-07 10:50:00,32.11,32.13,32.04,32.05,67084.0,25.5335,25.5494,25.4778,25.4858,67084.0
2017-07-07 11:00:00,32.05,32.05,31.92,31.94,153522.0,25.4858,25.4858,25.3824,25.3983,153522.0
2017-07-07 11:10:00,31.94,32.05,31.9,32.03,70815.0,25.3983,25.4858,25.3665,25.4699,70815.0
2017-07-07 11:20:00,32.03,32.07,32.02,32.03,55547.0,25.4699,25.5017,25.4619,25.4699,55547.0
2017-07-07 11:30:00,32.04,32.11,32.03,32.07,59418.0,25.4778,25.5335,25.4699,25.5017,59418.0
2017-07-07 11:40:00,32.07,32.07,31.97,32.0,83431.0,25.5017,25.5017,25.4222,25.446,83431.0
2017-07-07 11:50:00,32.0,32.09,32.0,32.08,46822.0,25.446,25.5176,25.446,25.5096,46822.0
2017-07-07 12:00:00,32.07,32.17,32.07,32.15,109347.0,25.5017,25.5812,25.5017,25.5653,109347.0
2017-07-07 12:10:00,32.15,32.16,32.11,32.11,35367.0,25.5653,25.5732,25.5335,25.5335,35367.0
2017-07-07 12:20:00,32.11,32.13,32.08,32.08,42698.0,25.5335,25.5494,25.5096,25.5096,42698.0
2017-07-07 12:30:00,32.07,32.08,32.04,32.04,32710.0,25.5017,25.5096,25.4778,25.4778,32710.0
2017-07-07 12:40:00,32.04,32.06,32.02,32.04,45340.0,25.4778,25.4937,25.4619,25.4778,45340.0
2017-07-07 12:50:00,32.03,32.04,31.92,31.92,60547.0,25.4699,25.4778,25.3824,25.3824,60547.0
2017-07-07 13:00:00,31.92,31.94,31.86,31.91,71972.0,25.3824,25.3983,25.3347,25.3744,71972.0
2017-07-07 13:10:00,31.92,31.97,31.9,31.97,79946.0,25.3824,25.4222,25.3665,25.4222,79946.0
2017-07-07 13:20:00,31.97,32.01,31.94,31.99,44489.0,25.4222,25.454,25.3983,25.4381,44489.0
2017-07-07 13:30:00,31.99,32.06,31.96,32.05,65175.0,25.4381,25.4937,25.4142,25.4858,65175.0
2017-07-07 13:40:00,32.04,32.07,32.01,32.03,40916.0,25.4778,25.5017,25.454,25.4699,40916.0
2017-07-07 13:50:00,32.03,32.05,31.99,32.02,34141.0,25.4699,25.4858,25.4381,25.4619,34141.0
2017-07-07 14:00:00,32.02,32.03,31.94,31.94,44835.0,25.4619,25.4699,25.3983,25.3983,44835.0
2017-07-07 14:10:00,31.95,31.99,31.95,31.96,39078.0,25.4063,25.4381,25.4063,25.4142,39078.0
2017-07-07 14:20:00,31.96,31.99,31.95,31.98,37248.0,25.4142,25.4381,25.4063,25.4301,37248.0
2017-07-07 14:30:00,31.99,32.01,31.93,31.93,44294.0,25.4381,25.454,25.3904,25.3904,44294.0
2017-07-07 14:40:00,31.93,31.98,31.9,31.98,59918.0,25.3904,25.4301,25.3665,25.4301,59918.0
2017-07-07 14:50:00,31.98,31.99,31.93,31.94,62654.0,25.4301,25.4381,25.3904,25.3983,62654.0
2017-07-07 15:00:00,31.93,32.0,31.92,31.99,78132.0,25.3904,25.446,25.3824,25.4381,78132.0
2017-07-07 15:10:00,31.99,32.03,31.99,32.0,48513.0,25.4381,25.4699,25.4381,25.446,48513.0
2017-07-07 15:20:00,32.0,32.02,31.97,31.98,48670.0,25.446,25.4619,25.4222,25.4301,48670.0
2017-07-07 15:30:00,31.98,32.01,31.95,32.01,94650.0,25.4301,25.454,25.4063,25.454,94650.0
2017-07-07 15:40:00,32.01,32.02,31.97,32.01,133981.0,25.454,25.4619,25.4222,25.454,133981.0
2017-07-07 15:50:00,32.01,32.07,31.99,32.06,458228.0,25.454,25.5017,25.4381,25.4937,458228.0
2017-07-10 09:30:00,31.95,31.95,31.7,31.89,111949.0,25.4063,25.4063,25.2075,25.3585,111949.0
2017-07-10 09:40:00,31.88,32.12,31.85,32.07,125516.0,25.3506,25.5414,25.3267,25.5017,125516.0
2017-07-10 09:50:00,32.06,32.14,32.04,32.14,112662.0,25.4937,25.5573,25.4778,25.5573,112662.0
2017-07-10 10:00:00,32.14,32.24,32.12,32.22,165585.0,25.5573,25.6369,25.5414,25.621,165585.0
2017-07-10 10:10:00,32.21,32.3,32.19,32.28,110402.0,25.613,25.6846,25.5971,25.6687,110402.0
2017-07-10 10:20:00,32.28,32.28,32.2,32.21,52206.0,25.6687,25.6687,25.6051,25.613,52206.0
2017-07-10 10:30:00,32.21,32.33,32.18,32.27,96600.0,25.613,25.7084,25.5891,25.6607,96600.0
2017-07-10 10:40:00,32.26,32.37,32.26,32.3,72791.0,25.6528,25.7402,25.6528,25.6846,72791.0
2017-07-10 10:50:00,32.3,32.4,32.28,32.33,80059.0,25.6846,25.7641,25.6687,25.7084,80059.0
2017-07-10 11:00:00,32.33,32.48,32.33,32.45,94378.0,25.7084,25.8277,25.7084,25.8038,94378.0
2017-07-10 11:10:00,32.45,32.47,32.37,32.38,74197.0,25.8038,25.8198,25.7402,25.7482,74197.0
2017-07-10 11:20:00,32.38,32.47,32.35,32.36,72353.0,25.7482,25.8198,25.7243,25.7323,72353.0
2017-07-10 11:30:00,32.35,32.41,32.34,32.34,108884.0,25.7243,25.772,25.7164,25.7164,108884.0
2017-07-10 11:40:00,32.33,32.35,32.3,32.33,43896.0,25.7084,25.7243,25.6846,25.7084,43896.0
2017-07-10 11:50:00,32.33,32.4,32.31,32.4,70953.0,25.7084,25.7641,25.6925,25.7641,70953.0
2017-07-10 12:00:00,32.4,32.49,32.39,32.49,84198.0,25.7641,25.8357,25.7561,25.8357,84198.0
2017-07-10 12:10:00,32.48,32.55,32.47,32.54,80556.0,25.8277,25.8834,25.8198,25.8754,80556.0
2017-07-10 12:20:00,32.54,32.58,32.47,32.47,106762.0,25.8754,25.9072,25.8198,25.8198,106762.0
2017-07-10 12:30:00,32.47,32.51,32.47,32.51,37065.0,25.8198,25.8516,25.8198,25.8516,37065.0
2017-07-10 12:40:00,32.5,32.5,32.46,32.46,38757.0,25.8436,25.8436,25.8118,25.8118,38757.0
2017-07-10 12:50:00,32.46,32.5,32.42,32.49,49046.0,25.8118,25.8436,25.78,25.8357,49046.0
2017-07-10 13:00:00,32.48,32.53,32.47,32.49,48300.0,25.8277,25.8675,25.8198,25.8357,48300.0
2017-07-10 13:10:00,32.5,32.5,32.46,32.46,30806.0,25.8436,25.8436,25.8118,25.8118,30806.0
2017-07-10 13:20:00,32.47,32.55,32.46,32.54,80426.0,25.8198,25.8834,25.8118,25.8754,80426.0
2017-07-10 13:30:00,32.55,32.61,32.54,32.56,86975.0,25.8834,25.9311,25.8754,25.8913,86975.0
2017-07-10 13:40:00,32.56,32.6,32.56,32.59,49186.0,25.8913,25.9231,25.8913,25.9152,49186.0
2017-07-10 13:50:00,32.59,32.6,32.58,32.59,56146.0,25.9152,25.9231,25.9072,25.9152,56146.0
2017-07-10 14:00:00,32.59,32.67,32.59,32.66,75389.0,25.9152,25.9788,25.9152,25.9708,75389.0
2017-07-10 14:10:00,32.65,32.67,32.61,32.61,47922.0,25.9629,25.9788,25.9311,25.9311,47922.0
2017-07-10 14:20:00,32.62,32.64,32.6,32.61,33127.0,25.939,25.9549,25.9231,25.9311,33127.0
2017-07-10 14:30:00,32.61,32.65,32.6,32.61,42614.0,25.9311,25.9629,25.9231,25.9311,42614.0
2017-07-10 14:40:00,32.61,32.62,32.54,32.55,39803.0,25.9311,25.939,25.8754,25.8834,39803.0
2017-07-10 14:50:00,32.55,32.59,32.54,32.56,37695.0,25.8834,25.9152,25.8754,25.8913,37695.0
2017-07-10 15:00:00,32.56,32.57,32.51,32.52,35509.0,25.8913,25.8993,25.8516,25.8595,35509.0
2017-07-10 15:10:00,32.52,32.59,32.5,32.58,91956.0,25.8595,25.9152,25.8436,25.9072,91956.0
2017-07-10 15:20:00,32.59,32.6,32.55,32.55,53156.0,25.9152,25.9231,25.8834,25.8834,53156.0
2017-07-10 15:30:00,32.55,32.58,32.54,32.55,81398.0,25.8834,25.9072,25.8754,25.8834,81398.0
2017-07-10 15:40:00,32.55,32.64,32.54,32.58,131942.0,25.8834,25.9549,25.8754,25.9072,131942.0
2017-07-10 15:50:00,32.58,32.61,32.5,32.52,518270.0,25.9072,25.9311,25.8436,25.8595,518270.0
2017-07-11 09:30:00,32.53,32.66,32.43,32.45,108572.0,25.8675,25.9708,25.7879,25.8038,108572.0
2017-07-11 09:40:00,32.44,32.53,32.43,32.44,79726.0,25.7959,25.8675,25.7879,25.7959,79726.0
2017-07-11 09:50:00,32.44,32.44,32.3,32.33,131183.0,25.7959,25.7959,25.6846,25.7084,131183.0
2017-07-11 10:00:00,32.33,32.34,32.18,32.28,149625.0,25.7084,25.7164,25.5891,25.6687,149625.0
2017-07-11 10:10:00,32.27,32.4,32.27,32.37,78092.0,25.6607,25.7641,25.6607,25.7402,78092.0
2017-07-11 10:20:00,32.38,32.47,32.33,32.34,136274.0,25.7482,25.8198,25.7084,25.7164,136274.0
2017-07-11 10:30:00,32.34,32.39,32.31,32.34,82256.0,25.7164,25.7561,25.6925,25.7164,82256.0
2017-07-11 10:40:00,32.34,32.37,32.3,32.37,70960.0,25.7164,25.7402,25.6846,25.7402,70960.0
2017-07-11 10:50:00,32.37,32.42,32.35,32.4,50284.0,25.7402,25.78,25.7243,25.7641,50284.0
2017-07-11 11:00:00,32.39,32.39,32.35,32.35,41182.0,25.7561,25.7561,25.7243,25.7243,41182.0
2017-07-11 11:10:00,32.35,32.48,32.34,32.48,47260.0,25.7243,25.8277,25.7164,25.8277,47260.0
2017-07-11 11:20:00,32.48,32.71,32.46,32.69,233869.0,25.8277,26.0106,25.8118,25.9947,233869.0
2017-07-11 11:30:00,32.69,32.8,32.64,32.66,187603.0,25.9947,26.0822,25.9549,25.9708,187603.0
2017-07-11 11:40:00,32.66,32.7,32.61,32.62,57675.0,25.9708,26.0026,25.9311,25.939,57675.0
2017-07-11 11:50:00,32.61,32.63,32.58,32.62,44876.0,25.9311,25.947,25.9072,25.939,44876.0
2017-07-11 12:00:00,32.62,32.63,32.57,32.6,36226.0,25.939,25.947,25.8993,25.9231,36226.0
2017-07-11 12:10:00,32.61,32.74,32.6,32.71,47508.0,25.9311,26.0345,25.9231,26.0106,47508.0
2017-07-11 12:20:00,32.71,32.72,32.65,32.65,34869.0,26.0106,26.0185,25.9629,25.9629,34869.0
2017-07-11 12:30:00,32.67,32.76,32.64,32.76,51815.0,25.9788,26.0504,25.9549,26.0504,51815.0
2017-07-11 12:40:00,32.76,32.8,32.7,32.71,32126.0,26.0504,26.0822,26.0026,26.0106,32126.0
2017-07-11 12:50:00,32.73,32.74,32.65,32.66,43776.0,26.0265,26.0345,25.9629,25.9708,43776.0
2017-07-11 13:00:00,32.66,32.7,32.63,32.66,64597.0,25.9708,26.0026,25.947,25.9708,64597.0
2017-07-11 13:10:00,32.67,32.69,32.62,32.65,45043.0,25.9788,25.9947,25.939,25.9629,45043.0
2017-07-11 13:20:00,32.65,32.69,32.63,32.67,46340.0,25.9629,25.9947,25.947,25.9788,46340.0
2017-07-11 13:30:00,32.67,32.79,32.64,32.78,58399.0,25.9788,26.0742,25.9549,26.0663,58399.0
2017-07-11 13:40:00,32.77,32.79,32.75,32.78,29332.0,26.0583,26.0742,26.0424,26.0663,29332.0
2017-07-11 13:50:00,32.79,32.81,32.77,32.81,32409.0,26.0742,26.0901,26.0583,26.0901,32409.0
2017-07-11 14:00:00,32.81,32.86,32.8,32.85,41448.0,26.0901,26.1299,26.0822,26.1219,41448.0
2017-07-11 14:10:00,32.85,32.9,32.85,32.89,70930.0,26.1219,26.1617,26.1219,26.1537,70930.0
2017-07-11 14:20:00,32.89,32.96,32.88,32.95,57177.0,26.1537,26.2094,26.1458,26.2014,57177.0
2017-07-11 14:30:00,32.94,32.96,32.91,32.93,53213.0,26.1935,26.2094,26.1696,26.1855,53213.0
2017-07-11 14:40:00,32.93,32.98,32.91,32.98,57252.0,26.1855,26.2253,26.1696,26.2253,57252.0
2017-07-11 14:50:00,32.97,32.98,32.9,32.91,63051.0,26.2173,26.2253,26.1617,26.1696,63051.0
2017-07-11 15:00:00,32.92,32.97,32.91,32.91,45420.0,26.1776,26.2173,26.1696,26.1696,45420.0
2017-07-11 15:10:00,32.92,32.97,32.91,32.97,54574.0,26.1776,26.2173,26.1696,26.2173,54574.0
2017-07-11 15:20:00,32.95,32.99,32.93,32.98,55483.0,26.2014,26.2332,26.1855,26.2253,55483.0
2017-07-11 15:30:00,32.98,32.99,32.94,32.96,78843.0,26.2253,26.2332,26.1935,26.2094,78843.0
2017-07-11 15:40:00,32.97,32.98,32.94,32.96,163936.0,26.2173,26.2253,26.1935,26.2094,163936.0
2017-07-11 15:50:00,32.97,33.01,32.92,32.94,408648.0,26.2173,26.2492,26.1776,26.1935,408648.0
2017-07-12 09:30:00,33.35,33.37,33.07,33.34,258256.0,26.5195,26.5354,26.2969,26.5116,258256.0
2017-07-12 09:40:00,33.34,33.4,33.27,33.29,192658.0,26.5116,26.5593,26.4559,26.4718,192658.0
2017-07-12 09:50:00,33.28,33.38,33.24,33.29,183501.0,26.4639,26.5434,26.432,26.4718,183501.0
2017-07-12 10:00:00,33.3,33.43,33.16,33.41,209419.0,26.4798,26.5831,26.3684,26.5672,209419.0
2017-07-12 10:10:00,33.42,33.48,33.24,33.24,97269.0,26.5752,26.6229,26.432,26.432,97269.0
2017-07-12 10:20:00,33.24,33.27,33.21,33.23,57086.0,26.432,26.4559,26.4082,26.4241,57086.0
2017-07-12 10:30:00,33.23,33.42,33.23,33.41,75514.0,26.4241,26.5752,26.4241,26.5672,75514.0
2017-07-12 10:40:00,33.41,33.42,33.31,33.35,55475.0,26.5672,26.5752,26.4877,26.5195,55475.0
2017-07-12 10:50:00,33.34,33.42,33.32,33.36,64670.0,26.5116,26.5752,26.4957,26.5275,64670.0
2017-07-12 11:00:00,33.36,33.36,33.18,33.23,87213.0,26.5275,26.5275,26.3843,26.4241,87213.0
2017-07-12 11:10:00,33.23,33.29,33.15,33.17,58758.0,26.4241,26.4718,26.3605,26.3764,58758.0
2017-07-12 11:20:00,33.16,33.24,33.13,33.15,68033.0,26.3684,26.432,26.3446,26.3605,68033.0
2017-07-12 11:30:00,33.15,33.34,33.13,33.34,114455.0,26.3605,26.5116,26.3446,26.5116,114455.0
2017-07-12 11:40:00,33.34,33.4,33.29,33.35,59175.0,26.5116,26.5593,26.4718,26.5195,59175.0
2017-07-12 11:50:00,33.36,33.41,33.34,33.4,51131.0,26.5275,26.5672,26.5116,26.5593,51131.0
2017-07-12 12:00:00,33.4,33.42,33.32,33.35,40780.0,26.5593,26.5752,26.4957,26.5195,40780.0
2017-07-12 12:10:00,33.34,33.38,33.3,33.38,50214.0,26.5116,26.5434,26.4798,26.5434,50214.0
2017-07-12 12:20:00,33.39,33.39,33.31,33.35,48279.0,26.5513,26.5513,26.4877,26.5195,48279.0
2017-07-12 12:30:00,33.35,33.38,33.31,33.37,57800.0,26.5195,26.5434,26.4877,26.5354,57800.0
2017-07-12 12:40:00,33.36,33.39,33.33,33.38,44377.0,26.5275,26.5513,26.5036,26.5434,44377.0
2017-07-12 12:50:00,33.38,33.39,33.29,33.32,29433.0,26.5434,26.5513,26.4718,26.4957,29433.0
2017-07-12 13:00:00,33.32,33.32,33.23,33.23,40287.0,26.4957,26.4957,26.4241,26.4241,40287.0
2017-07-12 13:10:00,33.23,33.27,33.21,33.25,36258.0,26.4241,26.4559,26.4082,26.44,36258.0
2017-07-12 13:20:00,33.24,33.25,33.18,33.21,32190.0,26.432,26.44,26.3843,26.4082,32190.0
2017-07-12 13:30:00,33.2,33.26,33.19,33.25,21657.0,26.4002,26.448,26.3923,26.44,21657.0
2017-07-12 13:40:00,33.24,33.29,33.2,33.29,38041.0,26.432,26.4718,26.4002,26.4718,38041.0
2017-07-12 13:50:00,33.29,33.36,33.29,33.29,66250.0,26.4718,26.5275,26.4718,26.4718,66250.0
2017-07-12 14:00:00,33.28,33.38,33.28,33.36,50912.0,26.4639,26.5434,26.4639,26.5275,50912.0
2017-07-12 14:10:00,33.35,33.38,33.33,33.35,59124.0,26.5195,26.5434,26.5036,26.5195,59124.0
2017-07-12 14:20:00,33.34,33.36,33.32,33.33,40708.0,26.5116,26.5275,26.4957,26.5036,40708.0
2017-07-12 14:30:00,33.33,33.35,33.3,33.32,36496.0,26.5036,26.5195,26.4798,26.4957,36496.0
2017-07-12 14:40:00,33.32,33.35,33.32,33.34,27529.0,26.4957,26.5195,26.4957,26.5116,27529.0
2017-07-12 14:50:00,33.34,33.36,33.28,33.3,66278.0,26.5116,26.5275,26.4639,26.4798,66278.0
2017-07-12 15:00:00,33.3,33.37,33.28,33.33,58903.0,26.4798,26.5354,26.4639,26.5036,58903.0
2017-07-12 15:10:00,33.33,33.34,33.29,33.3,55433.0,26.5036,26.5116,26.4718,26.4798,55433.0
2017-07-12 15:20:00,33.31,33.32,33.27,33.3,62553.0,26.4877,26.4957,26.4559,26.4798,62553.0
2017-07-12 15:30:00,33.3,33.32,33.23,33.32,84725.0,26.4798,26.4957,26.4241,26.4957,84725.0
2017-07-12 15:40:00,33.31,33.33,33.18,33.2,194223.0,26.4877,26.5036,26.3843,26.4002,194223.0
2017-07-12 15:50:00,33.2,33.23,33.15,33.16,423675.0,26.4002,26.4241,26.3605,26.3684,423675.0
2017-07-13 09:30:00,33.15,33.23,33.11,33.23,178457.0,26.3605,26.4241,26.3287,26.4241,178457.0
2017-07-13 09:40:00,33.23,33.33,33.2,33.33,159119.0,26.4241,26.5036,26.4002,26.5036,159119.0
2017-07-13 09:50:00,33.32,33.45,33.3,33.42,118538.0,26.4957,26.599,26.4798,26.5752,118538.0
2017-07-13 10:00:00,33.42,33.42,33.26,33.31,111742.0,26.5752,26.5752,26.448,26.4877,111742.0
2017-07-13 10:10:00,33.31,33.34,33.13,33.16,164306.0,26.4877,26.5116,26.3446,26.3684,164306.0
2017-07-13 10:20:00,33.16,33.18,33.03,33.07,98516.0,26.3684,26.3843,26.2651,26.2969,98516.0
2017-07-13 10:30:00,33.07,33.11,32.94,32.95,141506.0,26.2969,26.3287,26.1935,26.2014,141506.0
2017-07-13 10:40:00,32.96,32.99,32.9,32.98,68375.0,26.2094,26.2332,26.1617,26.2253,68375.0
2017-07-13 10:50:00,32.98,33.03,32.96,33.0,41757.0,26.2253,26.2651,26.2094,26.2412,41757.0
2017-07-13 11:00:00,33.01,33.03,32.94,33.0,102149.0,26.2492,26.2651,26.1935,26.2412,102149.0
2017-07-13 11:10:00,33.0,33.06,32.96,33.04,64992.0,26.2412,26.2889,26.2094,26.273,64992.0
2017-07-13 11:20:00,33.05,33.15,33.04,33.07,61325.0,26.281,26.3605,26.273,26.2969,61325.0
2017-07-13 11:30:00,33.07,33.07,33.0,33.01,52232.0,26.2969,26.2969,26.2412,26.2492,52232.0
2017-07-13 11:40:00,33.01,33.02,32.92,33.0,56022.0,26.2492,26.2571,26.1776,26.2412,56022.0
2017-07-13 11:50:00,32.99,33.04,32.96,33.01,40127.0,26.2332,26.273,26.2094,26.2492,40127.0
2017-07-13 12:00:00,33.0,33.08,32.99,33.04,27342.0,26.2412,26.3048,26.2332,26.273,27342.0
2017-07-13 12:10:00,33.04,33.06,33.0,33.0,31877.0,26.273,26.2889,26.2412,26.2412,31877.0
2017-07-13 12:20:00,33.01,33.01,32.98,32.98,30496.0,26.2492,26.2492,26.2253,26.2253,30496.0
2017-07-13 12:30:00,32.98,33.04,32.98,33.03,36842.0,26.2253,26.273,26.2253,26.2651,36842.0
2017-07-13 12:40:00,33.03,33.05,33.01,33.02,42630.0,26.2651,26.281,26.2492,26.2571,42630.0
2017-07-13 12:50:00,33.02,33.1,33.01,33.08,32252.0,26.2571,26.3207,26.2492,26.3048,32252.0
2017-07-13 13:00:00,33.08,33.1,33.05,33.1,76157.0,26.3048,26.3207,26.281,26.3207,76157.0
2017-07-13 13:10:00,33.1,33.11,33.06,33.11,55278.0,26.3207,26.3287,26.2889,26.3287,55278.0
2017-07-13 13:20:00,33.11,33.11,33.02,33.02,35800.0,26.3287,26.3287,26.2571,26.2571,35800.0
2017-07-13 13:30:00,33.02,33.08,33.02,33.06,39531.0,26.2571,26.3048,26.2571,26.2889,39531.0
2017-07-13 13:40:00,33.07,33.12,33.06,33.1,53684.0,26.2969,26.3366,26.2889,26.3207,53684.0
2017-07-13 13:50:00,33.1,33.12,33.06,33.07,50581.0,26.3207,26.3366,26.2889,26.2969,50581.0
2017-07-13 14:00:00,33.07,33.09,33.05,33.05,27356.0,26.2969,26.3128,26.281,26.281,27356.0
2017-07-13 14:10:00,33.06,33.11,33.05,33.11,113025.0,26.2889,26.3287,26.281,26.3287,113025.0
2017-07-13 14:20:00,33.11,33.11,33.09,33.11,32406.0,26.3287,26.3287,26.3128,26.3287,32406.0
2017-07-13 14:30:00,33.1,33.21,33.1,33.18,44772.0,26.3207,26.4082,26.3207,26.3843,44772.0
2017-07-13 14:40:00,33.18,33.22,33.16,33.19,63770.0,26.3843,26.4161,26.3684,26.3923,63770.0
2017-07-13 14:50:00,33.19,33.26,33.18,33.22,69091.0,26.3923,26.448,26.3843,26.4161,69091.0
2017-07-13 15:00:00,33.22,33.24,33.1,33.12,68060.0,26.4161,26.432,26.3207,26.3366,68060.0
2017-07-13 15:10:00,33.11,33.12,33.08,33.09,49729.0,26.3287,26.3366,26.3048,26.3128,49729.0
2017-07-13 15:20:00,33.09,33.1,33.06,33.08,152801.0,26.3128,26.3207,26.2889,26.3048,152801.0
2017-07-13 15:30:00,33.08,33.08,32.97,32.98,131868.0,26.3048,26.3048,26.2173,26.2253,131868.0
2017-07-13 15:40:00,32.98,33.01,32.92,32.96,236787.0,26.2253,26.2492,26.1776,26.2094,236787.0
2017-07-13 15:50:00,32.96,33.01,32.93,32.93,429713.0,26.2094,26.2492,26.1855,26.1855,429713.0
2017-07-14 09:30:00,33.42,33.45,33.24,33.41,185863.0,26.5752,26.599,26.432,26.5672,185863.0
2017-07-14 09:40:00,33.4,33.57,33.36,33.4,228836.0,26.5593,26.6945,26.5275,26.5593,228836.0
2017-07-14 09:50:00,33.4,33.45,33.31,33.34,109423.0,26.5593,26.599,26.4877,26.5116,109423.0
2017-07-14 10:00:00,33.34,33.43,33.3,33.35,114825.0,26.5116,26.5831,26.4798,26.5195,114825.0
2017-07-14 10:10:00,33.36,33.46,33.35,33.41,86235.0,26.5275,26.607,26.5195,26.5672,86235.0
2017-07-14 10:20:00,33.42,33.53,33.38,33.5,167555.0,26.5752,26.6627,26.5434,26.6388,167555.0
2017-07-14 10:30:00,33.51,33.63,33.46,33.59,170691.0,26.6467,26.7422,26.607,26.7104,170691.0
2017-07-14 10:40:00,33.58,33.6,33.53,33.55,92012.0,26.7024,26.7183,26.6627,26.6786,92012.0
2017-07-14 10:50:00,33.55,33.57,33.47,33.48,76062.0,26.6786,26.6945,26.6149,26.6229,76062.0
2017-07-14 11:00:00,33.49,33.53,33.46,33.47,86698.0,26.6308,26.6627,26.607,26.6149,86698.0
2017-07-14 11:10:00,33.47,33.48,33.41,33.44,52127.0,26.6149,26.6229,26.5672,26.5911,52127.0
2017-07-14 11:20:00,33.44,33.53,33.44,33.48,78489.0,26.5911,26.6627,26.5911,26.6229,78489.0
2017-07-14 11:30:00,33.48,33.51,33.42,33.45,64080.0,26.6229,26.6467,26.5752,26.599,64080.0
2017-07-14 11:40:00,33.44,33.46,33.42,33.45,47401.0,26.5911,26.607,26.5752,26.599,47401.0
2017-07-14 11:50:00,33.45,33.47,33.41,33.44,65164.0,26.599,26.6149,26.5672,26.5911,65164.0
2017-07-14 12:00:00,33.45,33.5,33.45,33.47,53498.0,26.599,26.6388,26.599,26.6149,53498.0
2017-07-14 12:10:00,33.46,33.51,33.45,33.46,43459.0,26.607,26.6467,26.599,26.607,43459.0
2017-07-14 12:20:00,33.45,33.48,33.42,33.44,29387.0,26.599,26.6229,26.5752,26.5911,29387.0
2017-07-14 12:30:00,33.44,33.53,33.42,33.51,53660.0,26.5911,26.6627,26.5752,26.6467,53660.0
2017-07-14 12:40:00,33.52,33.6,33.5,33.56,55575.0,26.6547,26.7183,26.6388,26.6865,55575.0
2017-07-14 12:50:00,33.57,33.59,33.56,33.59,29590.0,26.6945,26.7104,26.6865,26.7104,29590.0
2017-07-14 13:00:00,33.59,33.61,33.58,33.59,64561.0,26.7104,26.7263,26.7024,26.7104,64561.0
2017-07-14 13:10:00,33.6,33.6,33.55,33.6,52286.0,26.7183,26.7183,26.6786,26.7183,52286.0
2017-07-14 13:20:00,33.59,33.61,33.57,33.6,40913.0,26.7104,26.7263,26.6945,26.7183,40913.0
2017-07-14 13:30:00,33.61,33.61,33.56,33.57,29325.0,26.7263,26.7263,26.6865,26.6945,29325.0
2017-07-14 13:40:00,33.58,33.59,33.56,33.57,32875.0,26.7024,26.7104,26.6865,26.6945,32875.0
2017-07-14 13:50:00,33.58,33.61,33.56,33.6,140865.0,26.7024,26.7263,26.6865,26.7183,140865.0
2017-07-14 14:00:00,33.6,33.62,33.58,33.62,57688.0,26.7183,26.7342,26.7024,26.7342,57688.0
2017-07-14 14:10:00,33.62,33.64,33.58,33.6,37830.0,26.7342,26.7501,26.7024,26.7183,37830.0
2017-07-14 14:20:00,33.6,33.61,33.53,33.55,36134.0,26.7183,26.7263,26.6627,26.6786,36134.0
2017-07-14 14:30:00,33.56,33.56,33.52,33.53,36027.0,26.6865,26.6865,26.6547,26.6627,36027.0
2017-07-14 14:40:00,33.53,33.55,33.49,33.49,32313.0,26.6627,26.6786,26.6308,26.6308,32313.0
2017-07-14 14:50:00,33.49,33.51,33.46,33.49,44827.0,26.6308,26.6467,26.607,26.6308,44827.0
2017-07-14 15:00:00,33.48,33.5,33.45,33.46,41134.0,26.6229,26.6388,26.599,26.607,41134.0
2017-07-14 15:10:00,33.46,33.47,33.41,33.44,61245.0,26.607,26.6149,26.5672,26.5911,61245.0
2017-07-14 15:20:00,33.44,33.45,33.38,33.41,115635.0,26.5911,26.599,26.5434,26.5672,115635.0
2017-07-14 15:30:00,33.41,33.5,33.4,33.5,100038.0,26.5672,26.6388,26.5593,26.6388,100038.0
2017-07-14 15:40:00,33.5,33.51,33.35,33.38,238901.0,26.6388,26.6467,26.5195,26.5434,238901.0
2017-07-14 15:50:00,33.37,33.38,33.26,33.29,567110.0,26.5354,26.5434,26.448,26.4718,567110.0
2017-07-17 09:30:00,33.46,33.73,33.42,33.62,157232.0,26.607,26.8217,26.5752,26.7342,157232.0
2017-07-17 09:40:00,33.62,33.8,33.61,33.76,132013.0,26.7342,26.8774,26.7263,26.8455,132013.0
2017-07-17 09:50:00,33.76,33.9,33.74,33.85,148326.0,26.8455,26.9569,26.8296,26.9171,148326.0
2017-07-17 10:00:00,33.84,33.88,33.74,33.78,104695.0,26.9092,26.941,26.8296,26.8614,104695.0
2017-07-17 10:10:00,33.78,33.82,33.75,33.76,40336.0,26.8614,26.8933,26.8376,26.8455,40336.0
2017-07-17 10:20:00,33.77,33.84,33.72,33.76,72898.0,26.8535,26.9092,26.8137,26.8455,72898.0
2017-07-17 10:30:00,33.76,33.83,33.76,33.82,51441.0,26.8455,26.9012,26.8455,26.8933,51441.0
2017-07-17 10:40:00,33.82,33.82,33.73,33.81,72169.0,26.8933,26.8933,26.8217,26.8853,72169.0
2017-07-17 10:50:00,33.8,33.8,33.7,33.76,60695.0,26.8774,26.8774,26.7978,26.8455,60695.0
2017-07-17 11:00:00,33.76,33.77,33.69,33.72,31983.0,26.8455,26.8535,26.7899,26.8137,31983.0
2017-07-17 11:10:00,33.72,33.81,33.68,33.81,93114.0,26.8137,26.8853,26.7819,26.8853,93114.0
2017-07-17 11:20:00,33.81,34.0,33.81,33.89,173198.0,26.8853,27.0364,26.8853,26.9489,173198.0
2017-07-17 11:30:00,33.89,33.9,33.76,33.79,55591.0,26.9489,26.9569,26.8455,26.8694,55591.0
2017-07-17 11:40:00,33.78,33.8,33.73,33.75,55518.0,26.8614,26.8774,26.8217,26.8376,55518.0
2017-07-17 11:50:00,33.75,33.82,33.73,33.8,51152.0,26.8376,26.8933,26.8217,26.8774,51152.0
2017-07-17 12:00:00,33.79,33.81,33.78,33.78,21527.0,26.8694,26.8853,26.8614,26.8614,21527.0
2017-07-17 12:10:00,33.78,33.83,33.77,33.77,35778.0,26.8614,26.9012,26.8535,26.8535,35778.0
2017-07-17 12:20:00,33.77,33.81,33.76,33.77,47512.0,26.8535,26.8853,26.8455,26.8535,47512.0
2017-07-17 12:30:00,33.77,33.8,33.76,33.76,26136.0,26.8535,26.8774,26.8455,26.8455,26136.0
2017-07-17 12:40:00,33.76,33.78,33.74,33.77,31646.0,26.8455,26.8614,26.8296,26.8535,31646.0
2017-07-17 12:50:00,33.77,33.79,33.73,33.73,36138.0,26.8535,26.8694,26.8217,26.8217,36138.0
2017-07-17 13:00:00,33.73,33.77,33.73,33.76,26902.0,26.8217,26.8535,26.8217,26.8455,26902.0
2017-07-17 13:10:00,33.75,33.75,33.68,33.73,43412.0,26.8376,26.8376,26.7819,26.8217,43412.0
2017-07-17 13:20:00,33.72,33.75,33.68,33.69,21959.0,26.8137,26.8376,26.7819,26.7899,21959.0
2017-07-17 13:30:00,33.68,33.74,33.67,33.73,43569.0,26.7819,26.8296,26.774,26.8217,43569.0
2017-07-17 13:40:00,33.73,33.77,33.69,33.77,33080.0,26.8217,26.8535,26.7899,26.8535,33080.0
2017-07-17 13:50:00,33.77,33.83,33.76,33.82,39993.0,26.8535,26.9012,26.8455,26.8933,39993.0
2017-07-17 14:00:00,33.81,33.81,33.76,33.76,41592.0,26.8853,26.8853,26.8455,26.8455,41592.0
2017-07-17 14:10:00,33.77,33.79,33.74,33.75,44115.0,26.8535,26.8694,26.8296,26.8376,44115.0
2017-07-17 14:20:00,33.75,33.78,33.72,33.78,28841.0,26.8376,26.8614,26.8137,26.8614,28841.0
2017-07-17 14:30:00,33.78,33.79,33.75,33.76,37373.0,26.8614,26.8694,26.8376,26.8455,37373.0
2017-07-17 14:40:00,33.75,33.77,33.73,33.75,33778.0,26.8376,26.8535,26.8217,26.8376,33778.0
2017-07-17 14:50:00,33.75,33.75,33.71,33.71,32092.0,26.8376,26.8376,26.8058,26.8058,32092.0
2017-07-17 15:00:00,33.72,33.74,33.69,33.71,44601.0,26.8137,26.8296,26.7899,26.8058,44601.0
2017-07-17 15:10:00,33.72,33.77,33.71,33.77,72307.0,26.8137,26.8535,26.8058,26.8535,72307.0
2017-07-17 15:20:00,33.77,33.78,33.75,33.76,70839.0,26.8535,26.8614,26.8376,26.8455,70839.0
2017-07-17 15:30:00,33.76,33.82,33.75,33.82,88652.0,26.8455,26.8933,26.8376,26.8933,88652.0
2017-07-17 15:40:00,33.82,33.82,33.72,33.75,200765.0,26.8933,26.8933,26.8137,26.8376,200765.0
2017-07-17 15:50:00,33.76,33.78,33.72,33.74,459744.0,26.8455,26.8614,26.8137,26.8296,459744.0
2017-07-18 09:30:00,33.88,33.88,33.49,33.58,232005.0,26.941,26.941,26.6308,26.7024,232005.0
2017-07-18 09:40:00,33.59,33.73,33.57,33.66,131259.0,26.7104,26.8217,26.6945,26.766,131259.0
2017-07-18 09:50:00,33.66,33.84,33.6,33.8,158218.0,26.766,26.9092,26.7183,26.8774,158218.0
2017-07-18 10:00:00,33.8,33.8,33.59,33.65,157330.0,26.8774,26.8774,26.7104,26.7581,157330.0
2017-07-18 10:10:00,33.65,33.73,33.64,33.7,115141.0,26.7581,26.8217,26.7501,26.7978,115141.0
2017-07-18 10:20:00,33.7,33.78,33.7,33.72,154775.0,26.7978,26.8614,26.7978,26.8137,154775.0
2017-07-18 10:30:00,33.73,33.77,33.7,33.72,73134.0,26.8217,26.8535,26.7978,26.8137,73134.0
2017-07-18 10:40:00,33.72,33.76,33.7,33.72,80632.0,26.8137,26.8455,26.7978,26.8137,80632.0
2017-07-18 10:50:00,33.71,33.76,33.68,33.72,94447.0,26.8058,26.8455,26.7819,26.8137,94447.0
2017-07-18 11:00:00,33.72,33.81,33.71,33.79,151920.0,26.8137,26.8853,26.8058,26.8694,151920.0
2017-07-18 11:10:00,33.79,33.86,33.78,33.84,90905.0,26.8694,26.9251,26.8614,26.9092,90905.0
2017-07-18 11:20:00,33.84,33.96,33.84,33.84,104087.0,26.9092,27.0046,26.9092,26.9092,104087.0
2017-07-18 11:30:00,33.84,33.87,33.76,33.77,92123.0,26.9092,26.933,26.8455,26.8535,92123.0
2017-07-18 11:40:00,33.77,33.8,33.74,33.79,145274.0,26.8535,26.8774,26.8296,26.8694,145274.0
2017-07-18 11:50:00,33.79,33.83,33.75,33.79,106662.0,26.8694,26.9012,26.8376,26.8694,106662.0
2017-07-18 12:00:00,33.79,33.83,33.77,33.82,68827.0,26.8694,26.9012,26.8535,26.8933,68827.0
2017-07-18 12:10:00,33.82,33.85,33.78,33.78,56040.0,26.8933,26.9171,26.8614,26.8614,56040.0
2017-07-18 12:20:00,33.78,33.79,33.74,33.77,66991.0,26.8614,26.8694,26.8296,26.8535,66991.0
2017-07-18 12:30:00,33.77,33.78,33.75,33.76,53327.0,26.8535,26.8614,26.8376,26.8455,53327.0
2017-07-18 12:40:00,33.76,33.82,33.75,33.8,70344.0,26.8455,26.8933,26.8376,26.8774,70344.0
2017-07-18 12:50:00,33.79,33.83,33.72,33.81,63016.0,26.8694,26.9012,26.8137,26.8853,63016.0
2017-07-18 13:00:00,33.81,33.85,33.77,33.78,45017.0,26.8853,26.9171,26.8535,26.8614,45017.0
2017-07-18 13:10:00,33.78,33.79,33.74,33.78,68720.0,26.8614,26.8694,26.8296,26.8614,68720.0
2017-07-18 13:20:00,33.78,33.8,33.74,33.79,63541.0,26.8614,26.8774,26.8296,26.8694,63541.0
2017-07-18 13:30:00,33.79,33.79,33.74,33.75,95697.0,26.8694,26.8694,26.8296,26.8376,95697.0
2017-07-18 13:40:00,33.75,33.79,33.74,33.77,121328.0,26.8376,26.8694,26.8296,26.8535,121328.0
2017-07-18 13:50:00,33.76,33.77,33.68,33.68,200040.0,26.8455,26.8535,26.7819,26.7819,200040.0
2017-07-18 14:00:00,33.68,33.71,33.67,33.7,129018.0,26.7819,26.8058,26.774,26.7978,129018.0
2017-07-18 14:10:00,33.7,33.76,33.69,33.73,68181.0,26.7978,26.8455,26.7899,26.8217,68181.0
2017-07-18 14:20:00,33.74,33.76,33.69,33.7,52711.0,26.8296,26.8455,26.7899,26.7978,52711.0
2017-07-18 14:30:00,33.7,33.73,33.68,33.72,57168.0,26.7978,26.8217,26.7819,26.8137,57168.0
2017-07-18 14:40:00,33.72,33.76,33.71,33.76,59824.0,26.8137,26.8455,26.8058,26.8455,59824.0
2017-07-18 14:50:00,33.76,33.77,33.72,33.76,75084.0,26.8455,26.8535,26.8137,26.8455,75084.0
2017-07-18 15:00:00,33.75,33.76,33.71,33.73,63475.0,26.8376,26.8455,26.8058,26.8217,63475.0
2017-07-18 15:10:00,33.73,33.8,33.72,33.77,100798.0,26.8217,26.8774,26.8137,26.8535,100798.0
2017-07-18 15:20:00,33.77,33.78,33.71,33.76,79627.0,26.8535,26.8614,26.8058,26.8455,79627.0
2017-07-18 15:30:00,33.76,33.81,33.75,33.8,190134.0,26.8455,26.8853,26.8376,26.8774,190134.0
2017-07-18 15:40:00,33.8,33.81,33.62,33.66,399232.0,26.8774,26.8853,26.7342,26.766,399232.0
2017-07-18 15:50:00,33.67,33.73,33.64,33.72,634030.0,26.774,26.8217,26.7501,26.8137,634030.0
2017-07-19 09:30:00,33.57,33.92,33.57,33.84,179687.0,26.6945,26.9728,26.6945,26.9092,179687.0
2017-07-19 09:40:00,33.82,33.95,33.8,33.84,83945.0,26.8933,26.9966,26.8774,26.9092,83945.0
2017-07-19 09:50:00,33.84,33.87,33.76,33.77,92680.0,26.9092,26.933,26.8455,26.8535,92680.0
2017-07-19 10:00:00,33.78,33.83,33.73,33.82,90902.0,26.8614,26.9012,26.8217,26.8933,90902.0
2017-07-19 10:10:00,33.81,33.82,33.69,33.71,117601.0,26.8853,26.8933,26.7899,26.8058,117601.0
2017-07-19 10:20:00,33.7,33.73,33.63,33.64,102909.0,26.7978,26.8217,26.7422,26.7501,102909.0
2017-07-19 10:30:00,33.65,33.78,33.65,33.7,69615.0,26.7581,26.8614,26.7581,26.7978,69615.0
2017-07-19 10:40:00,33.7,33.75,33.69,33.74,74839.0,26.7978,26.8376,26.7899,26.8296,74839.0
2017-07-19 10:50:00,33.75,33.8,33.74,33.79,62612.0,26.8376,26.8774,26.8296,26.8694,62612.0
2017-07-19 11:00:00,33.79,33.84,33.77,33.8,56087.0,26.8694,26.9092,26.8535,26.8774,56087.0
2017-07-19 11:10:00,33.8,33.82,33.77,33.8,62087.0,26.8774,26.8933,26.8535,26.8774,62087.0
2017-07-19 11:20:00,33.81,33.87,33.8,33.83,106389.0,26.8853,26.933,26.8774,26.9012,106389.0
2017-07-19 11:30:00,33.84,33.86,33.82,33.84,57823.0,26.9092,26.9251,26.8933,26.9092,57823.0
2017-07-19 11:40:00,33.84,33.85,33.73,33.75,196458.0,26.9092,26.9171,26.8217,26.8376,196458.0
2017-07-19 11:50:00,33.76,33.82,33.74,33.82,69108.0,26.8455,26.8933,26.8296,26.8933,69108.0
2017-07-19 12:00:00,33.82,33.88,33.81,33.84,50521.0,26.8933,26.941,26.8853,26.9092,50521.0
2017-07-19 12:10:00,33.84,33.92,33.83,33.9,48508.0,26.9092,26.9728,26.9012,26.9569,48508.0
2017-07-19 12:20:00,33.9,33.93,33.86,33.91,52945.0,26.9569,26.9807,26.9251,26.9648,52945.0
2017-07-19 12:30:00,33.9,33.9,33.84,33.86,39863.0,26.9569,26.9569,26.9092,26.9251,39863.0
2017-07-19 12:40:00,33.87,33.9,33.85,33.88,35321.0,26.933,26.9569,26.9171,26.941,35321.0
2017-07-19 12:50:00,33.89,33.96,33.88,33.94,86203.0,26.9489,27.0046,26.941,26.9887,86203.0
2017-07-19 13:00:00,33.95,34.02,33.94,34.01,148104.0,26.9966,27.0523,26.9887,27.0443,148104.0
2017-07-19 13:10:00,34.01,34.06,33.92,33.92,185564.0,27.0443,27.0841,26.9728,26.9728,185564.0
2017-07-19 13:20:00,33.92,33.96,33.91,33.94,45164.0,26.9728,27.0046,26.9648,26.9887,45164.0
2017-07-19 13:30:00,33.95,33.98,33.9,33.93,56853.0,26.9966,27.0205,26.9569,26.9807,56853.0
2017-07-19 13:40:00,33.93,34.02,33.93,33.98,59615.0,26.9807,27.0523,26.9807,27.0205,59615.0
2017-07-19 13:50:00,33.98,34.0,33.96,33.97,39397.0,27.0205,27.0364,27.0046,27.0125,39397.0
2017-07-19 14:00:00,33.98,33.98,33.91,33.92,66185.0,27.0205,27.0205,26.9648,26.9728,66185.0
2017-07-19 14:10:00,33.93,33.95,33.91,33.94,52561.0,26.9807,26.9966,26.9648,26.9887,52561.0
2017-07-19 14:20:00,33.94,33.98,33.93,33.96,27373.0,26.9887,27.0205,26.9807,27.0046,27373.0
2017-07-19 14:30:00,33.96,33.97,33.9,33.92,55931.0,27.0046,27.0125,26.9569,26.9728,55931.0
2017-07-19 14:40:00,33.91,33.92,33.83,33.84,55911.0,26.9648,26.9728,26.9012,26.9092,55911.0
2017-07-19 14:50:00,33.84,33.85,33.81,33.84,48329.0,26.9092,26.9171,26.8853,26.9092,48329.0
2017-07-19 15:00:00,33.84,33.86,33.82,33.84,53378.0,26.9092,26.9251,26.8933,26.9092,53378.0
2017-07-19 15:10:00,33.84,33.87,33.82,33.84,67516.0,26.9092,26.933,26.8933,26.9092,67516.0
2017-07-19 15:20:00,33.84,33.9,33.82,33.9,109439.0,26.9092,26.9569,26.8933,26.9569,109439.0
2017-07-19 15:30:00,33.9,33.9,33.81,33.82,108146.0,26.9569,26.9569,26.8853,26.8933,108146.0
2017-07-19 15:40:00,33.82,33.86,33.81,33.86,100858.0,26.8933,26.9251,26.8853,26.9251,100858.0
2017-07-19 15:50:00,33.86,33.89,33.82,33.86,426646.0,26.9251,26.9489,26.8933,26.9251,426646.0
2017-07-20 09:30:00,33.82,33.98,33.71,33.93,138750.0,26.8933,27.0205,26.8058,26.9807,138750.0
2017-07-20 09:40:00,33.92,33.96,33.82,33.87,76845.0,26.9728,27.0046,26.8933,26.933,76845.0
2017-07-20 09:50:00,33.86,34.04,33.84,33.98,85011.0,26.9251,27.0682,26.9092,27.0205,85011.0
2017-07-20 10:00:00,33.97,34.01,33.94,33.99,90920.0,27.0125,27.0443,26.9887,27.0284,90920.0
2017-07-20 10:10:00,34.0,34.01,33.89,33.92,67602.0,27.0364,27.0443,26.9489,26.9728,67602.0
2017-07-20 10:20:00,33.92,34.02,33.91,33.98,68672.0,26.9728,27.0523,26.9648,27.0205,68672.0
2017-07-20 10:30:00,33.99,34.09,33.99,34.07,199531.0,27.0284,27.108,27.0284,27.0921,199531.0
2017-07-20 10:40:00,34.07,34.29,34.07,34.29,230451.0,27.0921,27.267,27.0921,27.267,230451.0
2017-07-20 10:50:00,34.3,34.32,34.18,34.25,139111.0,27.2749,27.2908,27.1795,27.2352,139111.0
2017-07-20 11:00:00,34.25,34.27,34.18,34.18,136264.0,27.2352,27.2511,27.1795,27.1795,136264.0
2017-07-20 11:10:00,34.19,34.27,34.18,34.22,60211.0,27.1875,27.2511,27.1795,27.2113,60211.0
2017-07-20 11:20:00,34.22,34.27,34.18,34.26,60520.0,27.2113,27.2511,27.1795,27.2431,60520.0
2017-07-20 11:30:00,34.26,34.27,34.21,34.24,61963.0,27.2431,27.2511,27.2034,27.2272,61963.0
2017-07-20 11:40:00,34.25,34.27,34.21,34.26,55975.0,27.2352,27.2511,27.2034,27.2431,55975.0
2017-07-20 11:50:00,34.26,34.27,34.2,34.22,72442.0,27.2431,27.2511,27.1954,27.2113,72442.0
2017-07-20 12:00:00,34.23,34.23,34.15,34.18,48869.0,27.2193,27.2193,27.1557,27.1795,48869.0
2017-07-20 12:10:00,34.17,34.23,34.17,34.22,39883.0,27.1716,27.2193,27.1716,27.2113,39883.0
2017-07-20 12:20:00,34.22,34.27,34.21,34.27,49192.0,27.2113,27.2511,27.2034,27.2511,49192.0
2017-07-20 12:30:00,34.27,34.27,34.17,34.19,39001.0,27.2511,27.2511,27.1716,27.1875,39001.0
2017-07-20 12:40:00,34.19,34.21,34.16,34.2,37423.0,27.1875,27.2034,27.1636,27.1954,37423.0
2017-07-20 12:50:00,34.21,34.22,34.16,34.2,52820.0,27.2034,27.2113,27.1636,27.1954,52820.0
2017-07-20 13:00:00,34.2,34.26,34.17,34.26,68349.0,27.1954,27.2431,27.1716,27.2431,68349.0
2017-07-20 13:10:00,34.26,34.27,34.22,34.23,78240.0,27.2431,27.2511,27.2113,27.2193,78240.0
2017-07-20 13:20:00,34.23,34.23,34.19,34.22,45572.0,27.2193,27.2193,27.1875,27.2113,45572.0
2017-07-20 13:30:00,34.22,34.23,34.2,34.22,37484.0,27.2113,27.2193,27.1954,27.2113,37484.0
2017-07-20 13:40:00,34.21,34.22,34.11,34.13,60919.0,27.2034,27.2113,27.1239,27.1398,60919.0
2017-07-20 13:50:00,34.13,34.13,34.09,34.11,46441.0,27.1398,27.1398,27.108,27.1239,46441.0
2017-07-20 14:00:00,34.11,34.14,34.07,34.12,86158.0,27.1239,27.1477,27.0921,27.1318,86158.0
2017-07-20 14:10:00,34.12,34.15,34.11,34.14,46751.0,27.1318,27.1557,27.1239,27.1477,46751.0
2017-07-20 14:20:00,34.14,34.16,34.08,34.09,55596.0,27.1477,27.1636,27.1,27.108,55596.0
2017-07-20 14:30:00,34.08,34.1,34.02,34.07,62339.0,27.1,27.1159,27.0523,27.0921,62339.0
2017-07-20 14:40:00,34.07,34.07,34.01,34.05,52032.0,27.0921,27.0921,27.0443,27.0761,52032.0
2017-07-20 14:50:00,34.06,34.07,34.02,34.04,47829.0,27.0841,27.0921,27.0523,27.0682,47829.0
2017-07-20 15:00:00,34.04,34.04,34.03,34.04,21460.0,27.0682,27.0682,27.0602,27.0682,21460.0
2017-07-20 15:10:00,34.03,34.04,34.01,34.02,62885.0,27.0602,27.0682,27.0443,27.0523,62885.0
2017-07-20 15:20:00,34.01,34.02,33.98,33.99,48555.0,27.0443,27.0523,27.0205,27.0284,48555.0
2017-07-20 15:30:00,33.98,34.03,33.93,33.95,146430.0,27.0205,27.0602,26.9807,26.9966,146430.0
2017-07-20 15:40:00,33.95,33.95,33.92,33.94,166481.0,26.9966,26.9966,26.9728,26.9887,166481.0
2017-07-20 15:50:00,33.94,33.95,33.9,33.93,515829.0,26.9887,26.9966,26.9569,26.9807,515829.0
2017-07-21 09:30:00,34.15,34.37,34.15,34.23,299763.0,27.1557,27.3306,27.1557,27.2193,299763.0
2017-07-21 09:40:00,34.23,34.32,34.08,34.08,95829.0,27.2193,27.2908,27.1,27.1,95829.0
2017-07-21 09:50:00,34.08,34.17,34.07,34.13,82460.0,27.1,27.1716,27.0921,27.1398,82460.0
2017-07-21 10:00:00,34.13,34.16,34.03,34.15,105466.0,27.1398,27.1636,27.0602,27.1557,105466.0
2017-07-21 10:10:00,34.15,34.18,34.11,34.15,73996.0,27.1557,27.1795,27.1239,27.1557,73996.0
2017-07-21 10:20:00,34.15,34.17,34.11,34.12,88746.0,27.1557,27.1716,27.1239,27.1318,88746.0
2017-07-21 10:30:00,34.12,34.12,34.05,34.05,77000.0,27.1318,27.1318,27.0761,27.0761,77000.0
2017-07-21 10:40:00,34.05,34.14,34.03,34.14,87749.0,27.0761,27.1477,27.0602,27.1477,87749.0
2017-07-21 10:50:00,34.13,34.25,34.13,34.21,198851.0,27.1398,27.2352,27.1398,27.2034,198851.0
2017-07-21 11:00:00,34.21,34.23,34.2,34.23,48221.0,27.2034,27.2193,27.1954,27.2193,48221.0
2017-07-21 11:10:00,34.23,34.27,34.2,34.27,88033.0,27.2193,27.2511,27.1954,27.2511,88033.0
2017-07-21 11:20:00,34.27,34.3,34.25,34.26,89242.0,27.2511,27.2749,27.2352,27.2431,89242.0
2017-07-21 11:30:00,34.27,34.34,34.25,34.3,68755.0,27.2511,27.3068,27.2352,27.2749,68755.0
2017-07-21 11:40:00,34.3,34.39,34.27,34.39,79242.0,27.2749,27.3465,27.2511,27.3465,79242.0
2017-07-21 11:50:00,34.38,34.46,34.37,34.41,101572.0,27.3386,27.4022,27.3306,27.3624,101572.0
2017-07-21 12:00:00,34.41,34.46,34.4,34.45,41013.0,27.3624,27.4022,27.3545,27.3942,41013.0
2017-07-21 12:10:00,34.45,34.46,34.42,34.46,31973.0,27.3942,27.4022,27.3704,27.4022,31973.0
2017-07-21 12:20:00,34.46,34.46,34.42,34.42,41540.0,27.4022,27.4022,27.3704,27.3704,41540.0
2017-07-21 12:30:00,34.43,34.44,34.41,34.41,37648.0,27.3783,27.3863,27.3624,27.3624,37648.0
2017-07-21 12:40:00,34.42,34.44,34.37,34.37,52758.0,27.3704,27.3863,27.3306,27.3306,52758.0
2017-07-21 12:50:00,34.37,34.4,34.35,34.4,45953.0,27.3306,27.3545,27.3147,27.3545,45953.0
2017-07-21 13:00:00,34.4,34.4,34.37,34.38,39811.0,27.3545,27.3545,27.3306,27.3386,39811.0
2017-07-21 13:10:00,34.38,34.41,34.35,34.37,58854.0,27.3386,27.3624,27.3147,27.3306,58854.0
2017-07-21 13:20:00,34.37,34.45,34.36,34.43,89847.0,27.3306,27.3942,27.3227,27.3783,89847.0
2017-07-21 13:30:00,34.42,34.43,34.39,34.41,67209.0,27.3704,27.3783,27.3465,27.3624,67209.0
2017-07-21 13:40:00,34.41,34.45,34.4,34.4,74491.0,27.3624,27.3942,27.3545,27.3545,74491.0
2017-07-21 13:50:00,34.41,34.43,34.39,34.41,102964.0,27.3624,27.3783,27.3465,27.3624,102964.0
2017-07-21 14:00:00,34.4,34.42,34.38,34.4,116583.0,27.3545,27.3704,27.3386,27.3545,116583.0
2017-07-21 14:10:00,34.4,34.41,34.35,34.41,79803.0,27.3545,27.3624,27.3147,27.3624,79803.0
2017-07-21 14:20:00,34.41,34.45,34.4,34.44,66530.0,27.3624,27.3942,27.3545,27.3863,66530.0
2017-07-21 14:30:00,34.43,34.44,34.38,34.38,58664.0,27.3783,27.3863,27.3386,27.3386,58664.0
2017-07-21 14:40:00,34.38,34.4,34.36,34.39,55283.0,27.3386,27.3545,27.3227,27.3465,55283.0
2017-07-21 14:50:00,34.39,34.39,34.34,34.34,32931.0,27.3465,27.3465,27.3068,27.3068,32931.0
2017-07-21 15:00:00,34.34,34.36,34.32,34.32,62358.0,27.3068,27.3227,27.2908,27.2908,62358.0
2017-07-21 15:10:00,34.33,34.35,34.26,34.27,79917.0,27.2988,27.3147,27.2431,27.2511,79917.0
2017-07-21 15:20:00,34.27,34.28,34.2,34.24,102382.0,27.2511,27.259,27.1954,27.2272,102382.0
2017-07-21 15:30:00,34.23,34.33,34.23,34.3,103748.0,27.2193,27.2988,27.2193,27.2749,103748.0
2017-07-21 15:40:00,34.3,34.35,34.3,34.33,169219.0,27.2749,27.3147,27.2749,27.2988,169219.0
2017-07-21 15:50:00,34.34,34.41,34.29,34.36,494042.0,27.3068,27.3624,27.267,27.3227,494042.0
2017-07-24 09:30:00,34.39,34.45,34.2,34.45,166277.0,27.3465,27.3942,27.1954,27.3942,166277.0
2017-07-24 09:40:00,34.45,34.46,34.24,34.34,97586.0,27.3942,27.4022,27.2272,27.3068,97586.0
2017-07-24 09:50:00,34.34,34.39,34.27,34.32,63814.0,27.3068,27.3465,27.2511,27.2908,63814.0
2017-07-24 10:00:00,34.32,34.33,34.27,34.31,45766.0,27.2908,27.2988,27.2511,27.2829,45766.0
2017-07-24 10:10:00,34.32,34.34,34.3,34.32,44457.0,27.2908,27.3068,27.2749,27.2908,44457.0
2017-07-24 10:20:00,34.33,34.36,34.28,34.33,53140.0,27.2988,27.3227,27.259,27.2988,53140.0
2017-07-24 10:30:00,34.33,34.34,34.21,34.25,112810.0,27.2988,27.3068,27.2034,27.2352,112810.0
2017-07-24 10:40:00,34.25,34.25,34.17,34.18,79023.0,27.2352,27.2352,27.1716,27.1795,79023.0
2017-07-24 10:50:00,34.17,34.17,34.07,34.09,77809.0,27.1716,27.1716,27.0921,27.108,77809.0
2017-07-24 11:00:00,34.09,34.18,34.09,34.17,54933.0,27.108,27.1795,27.108,27.1716,54933.0
2017-07-24 11:10:00,34.17,34.22,34.17,34.2,56465.0,27.1716,27.2113,27.1716,27.1954,56465.0
2017-07-24 11:20:00,34.21,34.23,34.16,34.21,95010.0,27.2034,27.2193,27.1636,27.2034,95010.0
2017-07-24 11:30:00,34.21,34.3,34.21,34.3,49830.0,27.2034,27.2749,27.2034,27.2749,49830.0
2017-07-24 11:40:00,34.3,34.31,34.27,34.29,51153.0,27.2749,27.2829,27.2511,27.267,51153.0
2017-07-24 11:50:00,34.28,34.4,34.27,34.4,171303.0,27.259,27.3545,27.2511,27.3545,171303.0
2017-07-24 12:00:00,34.4,34.46,34.34,34.46,156908.0,27.3545,27.4022,27.3068,27.4022,156908.0
2017-07-24 12:10:00,34.45,34.47,34.3,34.31,125378.0,27.3942,27.4101,27.2749,27.2829,125378.0
2017-07-24 12:20:00,34.32,34.33,34.27,34.31,89018.0,27.2908,27.2988,27.2511,27.2829,89018.0
2017-07-24 12:30:00,34.32,34.4,34.31,34.33,64831.0,27.2908,27.3545,27.2829,27.2988,64831.0
2017-07-24 12:40:00,34.33,34.38,34.33,34.37,56416.0,27.2988,27.3386,27.2988,27.3306,56416.0
2017-07-24 12:50:00,34.37,34.37,34.25,34.3,75189.0,27.3306,27.3306,27.2352,27.2749,75189.0
2017-07-24 13:00:00,34.3,34.33,34.22,34.26,66738.0,27.2749,27.2988,27.2113,27.2431,66738.0
2017-07-24 13:10:00,34.25,34.28,34.24,34.24,21425.0,27.2352,27.259,27.2272,27.2272,21425.0
2017-07-24 13:20:00,34.24,34.25,34.2,34.22,54276.0,27.2272,27.2352,27.1954,27.2113,54276.0
2017-07-24 13:30:00,34.23,34.23,34.15,34.16,78782.0,27.2193,27.2193,27.1557,27.1636,78782.0
2017-07-24 13:40:00,34.15,34.16,34.05,34.05,86797.0,27.1557,27.1636,27.0761,27.0761,86797.0
2017-07-24 13:50:00,34.05,34.08,34.03,34.05,85087.0,27.0761,27.1,27.0602,27.0761,85087.0
2017-07-24 14:00:00,34.06,34.15,34.04,34.14,108339.0,27.0841,27.1557,27.0682,27.1477,108339.0
2017-07-24 14:10:00,34.15,34.17,34.06,34.09,71226.0,27.1557,27.1716,27.0841,27.108,71226.0
2017-07-24 14:20:00,34.08,34.1,34.04,34.05,94748.0,27.1,27.1159,27.0682,27.0761,94748.0
2017-07-24 14:30:00,34.06,34.08,34.01,34.02,53989.0,27.0841,27.1,27.0443,27.0523,53989.0
2017-07-24 14:40:00,34.01,34.07,34.0,34.05,66265.0,27.0443,27.0921,27.0364,27.0761,66265.0
2017-07-24 14:50:00,34.05,34.08,34.04,34.05,75137.0,27.0761,27.1,27.0682,27.0761,75137.0
2017-07-24 15:00:00,34.06,34.06,33.98,34.01,95636.0,27.0841,27.0841,27.0205,27.0443,95636.0
2017-07-24 15:10:00,34.01,34.01,33.93,33.95,116003.0,27.0443,27.0443,26.9807,26.9966,116003.0
2017-07-24 15:20:00,33.95,33.98,33.95,33.98,78594.0,26.9966,27.0205,26.9966,27.0205,78594.0
2017-07-24 15:30:00,33.98,33.98,33.9,33.95,237701.0,27.0205,27.0205,26.9569,26.9966,237701.0
2017-07-24 15:40:00,33.95,33.97,33.89,33.96,273734.0,26.9966,27.0125,26.9489,27.0046,273734.0
2017-07-24 15:50:00,33.96,33.97,33.91,33.91,520548.0,27.0046,27.0125,26.9648,26.9648,520548.0
2017-07-25 09:30:00,34.54,35.08,34.51,35.0,423434.0,27.4658,27.8952,27.4419,27.8316,423434.0
2017-07-25 09:40:00,35.0,35.5,35.0,35.45,536375.0,27.8316,28.2292,27.8316,28.1894,536375.0
2017-07-25 09:50:00,35.45,35.87,35.39,35.87,362759.0,28.1894,28.5234,28.1417,28.5234,362759.0
2017-07-25 10:00:00,35.87,36.06,35.8,35.99,374560.0,28.5234,28.6745,28.4677,28.6188,374560.0
2017-07-25 10:10:00,35.97,36.49,35.92,36.22,431290.0,28.6029,29.0164,28.5632,28.8017,431290.0
2017-07-25 10:20:00,36.2,36.37,36.13,36.31,302073.0,28.7858,28.921,28.7301,28.8733,302073.0
2017-07-25 10:30:00,36.3,36.5,36.24,36.42,248711.0,28.8653,29.0244,28.8176,28.9607,248711.0
2017-07-25 10:40:00,36.41,36.41,36.17,36.38,240199.0,28.9528,28.9528,28.7619,28.9289,240199.0
2017-07-25 10:50:00,36.39,36.45,36.07,36.09,155697.0,28.9369,28.9846,28.6824,28.6983,155697.0
2017-07-25 11:00:00,36.09,36.24,35.94,36.09,173784.0,28.6983,28.8176,28.5791,28.6983,173784.0
2017-07-25 11:10:00,36.06,36.09,35.9,36.0,91913.0,28.6745,28.6983,28.5472,28.6268,91913.0
2017-07-25 11:20:00,35.98,35.99,35.82,35.9,132742.0,28.6109,28.6188,28.4836,28.5472,132742.0
2017-07-25 11:30:00,35.9,35.99,35.7,35.91,249895.0,28.5472,28.6188,28.3882,28.5552,249895.0
2017-07-25 11:40:00,35.91,36.14,35.91,36.04,128524.0,28.5552,28.7381,28.5552,28.6586,128524.0
2017-07-25 11:50:00,36.04,36.27,36.02,36.27,83729.0,28.6586,28.8415,28.6427,28.8415,83729.0
2017-07-25 12:00:00,36.27,36.34,36.16,36.22,108728.0,28.8415,28.8971,28.754,28.8017,108728.0
2017-07-25 12:10:00,36.22,36.31,36.19,36.2,113508.0,28.8017,28.8733,28.7779,28.7858,113508.0
2017-07-25 12:20:00,36.2,36.39,36.2,36.33,169204.0,28.7858,28.9369,28.7858,28.8892,169204.0
2017-07-25 12:30:00,36.34,36.34,36.21,36.27,79824.0,28.8971,28.8971,28.7938,28.8415,79824.0
2017-07-25 12:40:00,36.29,36.4,36.24,36.34,113459.0,28.8574,28.9448,28.8176,28.8971,113459.0
2017-07-25 12:50:00,36.34,36.48,36.33,36.44,103757.0,28.8971,29.0085,28.8892,28.9766,103757.0
2017-07-25 13:00:00,36.43,36.59,36.42,36.57,203369.0,28.9687,29.0959,28.9607,29.08,203369.0
2017-07-25 13:10:00,36.57,36.64,36.47,36.48,102365.0,29.08,29.1357,29.0005,29.0085,102365.0
2017-07-25 13:20:00,36.48,36.48,36.34,36.46,94253.0,29.0085,29.0085,28.8971,28.9926,94253.0
2017-07-25 13:30:00,36.47,36.5,36.33,36.34,107495.0,29.0005,29.0244,28.8892,28.8971,107495.0
2017-07-25 13:40:00,36.34,36.46,36.33,36.44,81267.0,28.8971,28.9926,28.8892,28.9766,81267.0
2017-07-25 13:50:00,36.44,36.53,36.43,36.46,129809.0,28.9766,29.0482,28.9687,28.9926,129809.0
2017-07-25 14:00:00,36.47,36.56,36.46,36.5,86041.0,29.0005,29.0721,28.9926,29.0244,86041.0
2017-07-25 14:10:00,36.5,36.55,36.42,36.52,87179.0,29.0244,29.0641,28.9607,29.0403,87179.0
2017-07-25 14:20:00,36.52,36.58,36.47,36.53,93732.0,29.0403,29.088,29.0005,29.0482,93732.0
2017-07-25 14:30:00,36.52,36.54,36.36,36.36,115951.0,29.0403,29.0562,28.913,28.913,115951.0
2017-07-25 14:40:00,36.36,36.4,36.23,36.23,137211.0,28.913,28.9448,28.8097,28.8097,137211.0
2017-07-25 14:50:00,36.23,36.24,36.03,36.03,180300.0,28.8097,28.8176,28.6506,28.6506,180300.0
2017-07-25 15:00:00,36.05,36.3,36.05,36.25,125251.0,28.6665,28.8653,28.6665,28.8256,125251.0
2017-07-25 15:10:00,36.26,36.29,36.17,36.21,115074.0,28.8335,28.8574,28.7619,28.7938,115074.0
2017-07-25 15:20:00,36.21,36.26,36.13,36.13,120413.0,28.7938,28.8335,28.7301,28.7301,120413.0
2017-07-25 15:30:00,36.14,36.19,36.04,36.07,191257.0,28.7381,28.7779,28.6586,28.6824,191257.0
2017-07-25 15:40:00,36.08,36.33,36.0,36.33,343478.0,28.6904,28.8892,28.6268,28.8892,343478.0
2017-07-25 15:50:00,36.32,36.33,36.14,36.23,932343.0,28.8812,28.8892,28.7381,28.8097,932343.0
2017-07-26 09:30:00,35.93,36.16,35.82,36.07,229836.0,28.5711,28.754,28.4836,28.6824,229836.0
2017-07-26 09:40:00,36.07,36.2,36.05,36.19,164887.0,28.6824,28.7858,28.6665,28.7779,164887.0
2017-07-26 09:50:00,36.18,36.35,36.18,36.34,140101.0,28.7699,28.9051,28.7699,28.8971,140101.0
2017-07-26 10:00:00,36.34,36.52,36.32,36.51,96643.0,28.8971,29.0403,28.8812,29.0323,96643.0
2017-07-26 10:10:00,36.52,36.58,36.46,36.56,99675.0,29.0403,29.088,28.9926,29.0721,99675.0
2017-07-26 10:20:00,36.58,36.61,36.46,36.5,91231.0,29.088,29.1118,28.9926,29.0244,91231.0
2017-07-26 10:30:00,36.51,36.64,36.5,36.63,166393.0,29.0323,29.1357,29.0244,29.1277,166393.0
2017-07-26 10:40:00,36.63,36.67,36.53,36.54,132398.0,29.1277,29.1595,29.0482,29.0562,132398.0
2017-07-26 10:50:00,36.55,36.55,36.49,36.52,73468.0,29.0641,29.0641,29.0164,29.0403,73468.0
2017-07-26 11:00:00,36.52,36.62,36.51,36.59,69515.0,29.0403,29.1198,29.0323,29.0959,69515.0
2017-07-26 11:10:00,36.58,36.59,36.53,36.53,82357.0,29.088,29.0959,29.0482,29.0482,82357.0
2017-07-26 11:20:00,36.54,36.58,36.46,36.55,140189.0,29.0562,29.088,28.9926,29.0641,140189.0
2017-07-26 11:30:00,36.55,36.7,36.54,36.69,120438.0,29.0641,29.1834,29.0562,29.1754,120438.0
2017-07-26 11:40:00,36.7,36.73,36.59,36.59,84469.0,29.1834,29.2073,29.0959,29.0959,84469.0
2017-07-26 11:50:00,36.6,36.62,36.5,36.62,118151.0,29.1039,29.1198,29.0244,29.1198,118151.0
2017-07-26 12:00:00,36.61,36.69,36.59,36.66,71416.0,29.1118,29.1754,29.0959,29.1516,71416.0
2017-07-26 12:10:00,36.66,36.67,36.6,36.63,150894.0,29.1516,29.1595,29.1039,29.1277,150894.0
2017-07-26 12:20:00,36.63,36.81,36.6,36.77,172006.0,29.1277,29.2709,29.1039,29.2391,172006.0
2017-07-26 12:30:00,36.77,36.78,36.64,36.69,67492.0,29.2391,29.247,29.1357,29.1754,67492.0
2017-07-26 12:40:00,36.69,36.71,36.67,36.7,53190.0,29.1754,29.1913,29.1595,29.1834,53190.0
2017-07-26 12:50:00,36.7,36.71,36.67,36.67,63624.0,29.1834,29.1913,29.1595,29.1595,63624.0
2017-07-26 13:00:00,36.68,36.76,36.67,36.74,53789.0,29.1675,29.2311,29.1595,29.2152,53789.0
2017-07-26 13:10:00,36.75,36.76,36.72,36.74,63764.0,29.2232,29.2311,29.1993,29.2152,63764.0
2017-07-26 13:20:00,36.75,36.78,36.71,36.77,94802.0,29.2232,29.247,29.1913,29.2391,94802.0
2017-07-26 13:30:00,36.77,36.81,36.76,36.79,87126.0,29.2391,29.2709,29.2311,29.255,87126.0
2017-07-26 13:40:00,36.8,36.89,36.78,36.81,100624.0,29.2629,29.3345,29.247,29.2709,100624.0
2017-07-26 13:50:00,36.8,36.84,36.73,36.78,71919.0,29.2629,29.2947,29.2073,29.247,71919.0
2017-07-26 14:00:00,36.76,36.98,36.66,36.96,158147.0,29.2311,29.406,29.1516,29.3901,158147.0
2017-07-26 14:10:00,36.96,37.06,36.9,37.0,179360.0,29.3901,29.4697,29.3424,29.422,179360.0
2017-07-26 14:20:00,37.01,37.13,36.97,37.13,142592.0,29.4299,29.5253,29.3981,29.5253,142592.0
2017-07-26 14:30:00,37.13,37.17,37.02,37.05,133862.0,29.5253,29.5571,29.4379,29.4617,133862.0
2017-07-26 14:40:00,37.05,37.09,37.0,37.02,88300.0,29.4617,29.4935,29.422,29.4379,88300.0
2017-07-26 14:50:00,37.02,37.05,36.96,36.99,132267.0,29.4379,29.4617,29.3901,29.414,132267.0
2017-07-26 15:00:00,36.99,37.3,36.98,37.27,313914.0,29.414,29.6605,29.406,29.6367,313914.0
2017-07-26 15:10:00,37.26,37.26,37.07,37.07,215312.0,29.6287,29.6287,29.4776,29.4776,215312.0
2017-07-26 15:20:00,37.08,37.08,36.97,37.05,177801.0,29.4856,29.4856,29.3981,29.4617,177801.0
2017-07-26 15:30:00,37.05,37.06,36.94,36.98,176986.0,29.4617,29.4697,29.3742,29.406,176986.0
2017-07-26 15:40:00,36.97,37.09,36.94,36.95,381507.0,29.3981,29.4935,29.3742,29.3822,381507.0
2017-07-26 15:50:00,36.95,37.0,36.86,36.96,853165.0,29.3822,29.422,29.3106,29.3901,853165.0
2017-07-27 09:30:00,37.27,37.35,36.78,36.82,357122.0,29.6367,29.7003,29.247,29.2788,357122.0
2017-07-27 09:40:00,36.82,36.91,36.73,36.87,226707.0,29.2788,29.3504,29.2073,29.3186,226707.0
2017-07-27 09:50:00,36.87,36.91,36.77,36.86,299883.0,29.3186,29.3504,29.2391,29.3106,299883.0
2017-07-27 10:00:00,36.87,36.9,36.7,36.7,139303.0,29.3186,29.3424,29.1834,29.1834,139303.0
2017-07-27 10:10:00,36.71,36.9,36.67,36.88,241216.0,29.1913,29.3424,29.1595,29.3265,241216.0
2017-07-27 10:20:00,36.9,36.9,36.66,36.66,148845.0,29.3424,29.3424,29.1516,29.1516,148845.0
2017-07-27 10:30:00,36.66,36.83,36.62,36.78,159060.0,29.1516,29.2868,29.1198,29.247,159060.0
2017-07-27 10:40:00,36.78,36.85,36.69,36.76,106883.0,29.247,29.3027,29.1754,29.2311,106883.0
2017-07-27 10:50:00,36.75,36.85,36.68,36.84,101471.0,29.2232,29.3027,29.1675,29.2947,101471.0
2017-07-27 11:00:00,36.85,36.86,36.72,36.72,172163.0,29.3027,29.3106,29.1993,29.1993,172163.0
2017-07-27 11:10:00,36.72,36.73,36.57,36.58,338670.0,29.1993,29.2073,29.08,29.088,338670.0
2017-07-27 11:20:00,36.58,36.58,36.45,36.47,217072.0,29.088,29.088,28.9846,29.0005,217072.0
2017-07-27 11:30:00,36.47,36.51,36.43,36.44,108047.0,29.0005,29.0323,28.9687,28.9766,108047.0
2017-07-27 11:40:00,36.43,36.5,36.42,36.46,70569.0,28.9687,29.0244,28.9607,28.9926,70569.0
2017-07-27 11:50:00,36.47,36.51,36.43,36.5,145880.0,29.0005,29.0323,28.9687,29.0244,145880.0
2017-07-27 12:00:00,36.5,36.51,36.38,36.43,178731.0,29.0244,29.0323,28.9289,28.9687,178731.0
2017-07-27 12:10:00,36.43,36.45,36.35,36.4,71988.0,28.9687,28.9846,28.9051,28.9448,71988.0
2017-07-27 12:20:00,36.4,36.47,36.35,36.47,71767.0,28.9448,29.0005,28.9051,29.0005,71767.0
2017-07-27 12:30:00,36.47,36.51,36.42,36.48,94164.0,29.0005,29.0323,28.9607,29.0085,94164.0
2017-07-27 12:40:00,36.48,36.51,36.44,36.49,97627.0,29.0085,29.0323,28.9766,29.0164,97627.0
2017-07-27 12:50:00,36.5,36.53,36.42,36.5,151490.0,29.0244,29.0482,28.9607,29.0244,151490.0
2017-07-27 13:00:00,36.5,36.66,36.49,36.63,166615.0,29.0244,29.1516,29.0164,29.1277,166615.0
2017-07-27 13:10:00,36.62,36.63,36.45,36.45,78882.0,29.1198,29.1277,28.9846,28.9846,78882.0
2017-07-27 13:20:00,36.45,36.5,36.35,36.45,113906.0,28.9846,29.0244,28.9051,28.9846,113906.0
2017-07-27 13:30:00,36.45,36.5,36.39,36.44,116630.0,28.9846,29.0244,28.9369,28.9766,116630.0
2017-07-27 13:40:00,36.44,36.61,36.42,36.54,117262.0,28.9766,29.1118,28.9607,29.0562,117262.0
2017-07-27 13:50:00,36.55,36.6,36.48,36.54,104779.0,29.0641,29.1039,29.0085,29.0562,104779.0
2017-07-27 14:00:00,36.54,36.59,36.5,36.56,118484.0,29.0562,29.0959,29.0244,29.0721,118484.0
2017-07-27 14:10:00,36.56,36.56,36.45,36.51,110712.0,29.0721,29.0721,28.9846,29.0323,110712.0
2017-07-27 14:20:00,36.51,36.53,36.45,36.49,83073.0,29.0323,29.0482,28.9846,29.0164,83073.0
2017-07-27 14:30:00,36.49,36.59,36.49,36.52,103005.0,29.0164,29.0959,29.0164,29.0403,103005.0
2017-07-27 14:40:00,36.52,36.53,36.47,36.48,53203.0,29.0403,29.0482,29.0005,29.0085,53203.0
2017-07-27 14:50:00,36.48,36.49,36.44,36.46,54668.0,29.0085,29.0164,28.9766,28.9926,54668.0
2017-07-27 15:00:00,36.47,36.51,36.45,36.5,132759.0,29.0005,29.0323,28.9846,29.0244,132759.0
2017-07-27 15:10:00,36.5,36.53,36.49,36.49,92324.0,29.0244,29.0482,29.0164,29.0164,92324.0
2017-07-27 15:20:00,36.49,36.52,36.47,36.52,139841.0,29.0164,29.0403,29.0005,29.0403,139841.0
2017-07-27 15:30:00,36.52,36.52,36.42,36.49,126405.0,29.0403,29.0403,28.9607,29.0164,126405.0
2017-07-27 15:40:00,36.49,36.5,36.46,36.49,191208.0,29.0164,29.0244,28.9926,29.0164,191208.0
2017-07-27 15:50:00,36.48,36.5,36.44,36.46,457335.0,29.0085,29.0244,28.9766,28.9926,457335.0
2017-07-28 09:30:00,36.64,36.68,36.38,36.5,269457.0,29.1357,29.1675,28.9289,29.0244,269457.0
2017-07-28 09:40:00,36.51,36.51,36.36,36.42,231270.0,29.0323,29.0323,28.913,28.9607,231270.0
2017-07-28 09:50:00,36.41,36.46,36.37,36.43,195914.0,28.9528,28.9926,28.921,28.9687,195914.0
2017-07-28 10:00:00,36.43,36.46,36.36,36.43,191301.0,28.9687,28.9926,28.913,28.9687,191301.0
2017-07-28 10:10:00,36.43,36.56,36.42,36.54,65334.0,28.9687,29.0721,28.9607,29.0562,65334.0
2017-07-28 10:20:00,36.54,36.59,36.47,36.48,86849.0,29.0562,29.0959,29.0005,29.0085,86849.0
2017-07-28 10:30:00,36.48,36.62,36.44,36.55,115302.0,29.0085,29.1198,28.9766,29.0641,115302.0
2017-07-28 10:40:00,36.56,36.68,36.52,36.67,83965.0,29.0721,29.1675,29.0403,29.1595,83965.0
2017-07-28 10:50:00,36.67,36.69,36.61,36.68,75155.0,29.1595,29.1754,29.1118,29.1675,75155.0
2017-07-28 11:00:00,36.69,36.69,36.59,36.62,93749.0,29.1754,29.1754,29.0959,29.1198,93749.0
2017-07-28 11:10:00,36.62,36.77,36.62,36.75,115601.0,29.1198,29.2391,29.1198,29.2232,115601.0
2017-07-28 11:20:00,36.75,36.8,36.67,36.67,85613.0,29.2232,29.2629,29.1595,29.1595,85613.0
2017-07-28 11:30:00,36.68,36.79,36.65,36.79,95091.0,29.1675,29.255,29.1436,29.255,95091.0
2017-07-28 11:40:00,36.78,36.94,36.78,36.89,123826.0,29.247,29.3742,29.247,29.3345,123826.0
2017-07-28 11:50:00,36.88,36.94,36.81,36.92,62106.0,29.3265,29.3742,29.2709,29.3583,62106.0
2017-07-28 12:00:00,36.92,37.02,36.92,36.92,105154.0,29.3583,29.4379,29.3583,29.3583,105154.0
2017-07-28 12:10:00,36.93,36.93,36.88,36.91,53537.0,29.3663,29.3663,29.3265,29.3504,53537.0
2017-07-28 12:20:00,36.92,36.95,36.9,36.94,44797.0,29.3583,29.3822,29.3424,29.3742,44797.0
2017-07-28 12:30:00,36.93,37.0,36.93,36.98,54327.0,29.3663,29.422,29.3663,29.406,54327.0
2017-07-28 12:40:00,36.97,36.99,36.93,36.98,47807.0,29.3981,29.414,29.3663,29.406,47807.0
2017-07-28 12:50:00,36.99,37.02,36.93,36.96,74765.0,29.414,29.4379,29.3663,29.3901,74765.0
2017-07-28 13:00:00,36.97,37.07,36.96,37.07,51517.0,29.3981,29.4776,29.3901,29.4776,51517.0
2017-07-28 13:10:00,37.07,37.09,37.02,37.04,63269.0,29.4776,29.4935,29.4379,29.4538,63269.0
2017-07-28 13:20:00,37.03,37.05,36.98,37.01,47506.0,29.4458,29.4617,29.406,29.4299,47506.0
2017-07-28 13:30:00,37.0,37.03,36.99,37.03,38041.0,29.422,29.4458,29.414,29.4458,38041.0
2017-07-28 13:40:00,37.03,37.05,36.99,36.99,51106.0,29.4458,29.4617,29.414,29.414,51106.0
2017-07-28 13:50:00,36.99,37.01,36.97,36.98,44963.0,29.414,29.4299,29.3981,29.406,44963.0
2017-07-28 14:00:00,36.98,37.02,36.97,37.0,64933.0,29.406,29.4379,29.3981,29.422,64933.0
2017-07-28 14:10:00,37.01,37.01,36.91,36.92,50026.0,29.4299,29.4299,29.3504,29.3583,50026.0
2017-07-28 14:20:00,36.91,36.97,36.9,36.95,45726.0,29.3504,29.3981,29.3424,29.3822,45726.0
2017-07-28 14:30:00,36.94,36.98,36.93,36.98,32263.0,29.3742,29.406,29.3663,29.406,32263.0
2017-07-28 14:40:00,36.97,37.01,36.96,37.01,45020.0,29.3981,29.4299,29.3901,29.4299,45020.0
2017-07-28 14:50:00,37.02,37.13,37.01,37.08,88285.0,29.4379,29.5253,29.4299,29.4856,88285.0
2017-07-28 15:00:00,37.09,37.09,37.01,37.04,64263.0,29.4935,29.4935,29.4299,29.4538,64263.0
2017-07-28 15:10:00,37.04,37.06,37.0,37.01,55746.0,29.4538,29.4697,29.422,29.4299,55746.0
2017-07-28 15:20:00,37.01,37.03,36.94,36.98,76167.0,29.4299,29.4458,29.3742,29.406,76167.0
2017-07-28 15:30:00,36.98,37.05,36.98,37.03,111263.0,29.406,29.4617,29.406,29.4458,111263.0
2017-07-28 15:40:00,37.04,37.11,37.02,37.11,199424.0,29.4538,29.5094,29.4379,29.5094,199424.0
2017-07-28 15:50:00,37.11,37.12,37.05,37.09,354339.0,29.5094,29.5174,29.4617,29.4935,354339.0
2017-07-31 09:30:00,37.07,37.12,36.81,36.94,112978.0,29.4776,29.5174,29.2709,29.3742,112978.0
2017-07-31 09:40:00,36.93,36.99,36.82,36.93,109248.0,29.3663,29.414,29.2788,29.3663,109248.0
2017-07-31 09:50:00,36.92,37.06,36.92,36.99,216856.0,29.3583,29.4697,29.3583,29.414,216856.0
2017-07-31 10:00:00,37.0,37.19,36.98,37.14,281794.0,29.422,29.573,29.406,29.5333,281794.0
2017-07-31 10:10:00,37.13,37.18,37.08,37.1,162494.0,29.5253,29.5651,29.4856,29.5015,162494.0
2017-07-31 10:20:00,37.1,37.13,36.99,37.02,133108.0,29.5015,29.5253,29.414,29.4379,133108.0
2017-07-31 10:30:00,37.03,37.06,36.98,37.0,137442.0,29.4458,29.4697,29.406,29.422,137442.0
2017-07-31 10:40:00,37.0,37.05,36.99,37.03,189239.0,29.422,29.4617,29.414,29.4458,189239.0
2017-07-31 10:50:00,37.02,37.2,37.01,37.18,103945.0,29.4379,29.581,29.4299,29.5651,103945.0
2017-07-31 11:00:00,37.18,37.22,37.09,37.18,143931.0,29.5651,29.5969,29.4935,29.5651,143931.0
2017-07-31 11:10:00,37.18,37.25,37.16,37.24,89610.0,29.5651,29.6207,29.5492,29.6128,89610.0
2017-07-31 11:20:00,37.24,37.24,37.1,37.15,147203.0,29.6128,29.6128,29.5015,29.5412,147203.0
2017-07-31 11:30:00,37.16,37.19,37.13,37.18,73542.0,29.5492,29.573,29.5253,29.5651,73542.0
2017-07-31 11:40:00,37.18,37.26,37.16,37.24,88300.0,29.5651,29.6287,29.5492,29.6128,88300.0
2017-07-31 11:50:00,37.24,37.32,37.21,37.28,87176.0,29.6128,29.6764,29.5889,29.6446,87176.0
2017-07-31 12:00:00,37.27,37.3,37.17,37.18,82158.0,29.6367,29.6605,29.5571,29.5651,82158.0
2017-07-31 12:10:00,37.18,37.23,37.18,37.23,29338.0,29.5651,29.6048,29.5651,29.6048,29338.0
2017-07-31 12:20:00,37.23,37.23,37.17,37.2,60377.0,29.6048,29.6048,29.5571,29.581,60377.0
2017-07-31 12:30:00,37.2,37.26,37.2,37.24,53477.0,29.581,29.6287,29.581,29.6128,53477.0
2017-07-31 12:40:00,37.24,37.28,37.23,37.28,48333.0,29.6128,29.6446,29.6048,29.6446,48333.0
2017-07-31 12:50:00,37.28,37.33,37.26,37.33,62783.0,29.6446,29.6844,29.6287,29.6844,62783.0
2017-07-31 13:00:00,37.33,37.33,37.23,37.24,74424.0,29.6844,29.6844,29.6048,29.6128,74424.0
2017-07-31 13:10:00,37.25,37.28,37.21,37.26,43153.0,29.6207,29.6446,29.5889,29.6287,43153.0
2017-07-31 13:20:00,37.26,37.27,37.23,37.24,48640.0,29.6287,29.6367,29.6048,29.6128,48640.0
2017-07-31 13:30:00,37.24,37.28,37.23,37.28,29390.0,29.6128,29.6446,29.6048,29.6446,29390.0
2017-07-31 13:40:00,37.28,37.29,37.24,37.28,51194.0,29.6446,29.6526,29.6128,29.6446,51194.0
2017-07-31 13:50:00,37.29,37.32,37.22,37.23,89975.0,29.6526,29.6764,29.5969,29.6048,89975.0
2017-07-31 14:00:00,37.23,37.24,37.19,37.2,51543.0,29.6048,29.6128,29.573,29.581,51543.0
2017-07-31 14:10:00,37.2,37.2,37.12,37.14,81955.0,29.581,29.581,29.5174,29.5333,81955.0
2017-07-31 14:20:00,37.14,37.17,37.09,37.17,61549.0,29.5333,29.5571,29.4935,29.5571,61549.0
2017-07-31 14:30:00,37.17,37.19,37.13,37.18,77551.0,29.5571,29.573,29.5253,29.5651,77551.0
2017-07-31 14:40:00,37.18,37.19,37.15,37.19,68511.0,29.5651,29.573,29.5412,29.573,68511.0
2017-07-31 14:50:00,37.19,37.25,37.18,37.24,72605.0,29.573,29.6207,29.5651,29.6128,72605.0
2017-07-31 15:00:00,37.23,37.24,37.18,37.2,81745.0,29.6048,29.6128,29.5651,29.581,81745.0
2017-07-31 15:10:00,37.2,37.26,37.19,37.25,98757.0,29.581,29.6287,29.573,29.6207,98757.0
2017-07-31 15:20:00,37.25,37.3,37.24,37.27,101101.0,29.6207,29.6605,29.6128,29.6367,101101.0
2017-07-31 15:30:00,37.27,37.3,37.25,37.28,148628.0,29.6367,29.6605,29.6207,29.6446,148628.0
2017-07-31 15:40:00,37.27,37.31,37.22,37.23,228338.0,29.6367,29.6685,29.5969,29.6048,228338.0
2017-07-31 15:50:00,37.23,37.28,37.16,37.18,567331.0,29.6048,29.6446,29.5492,29.5651,567331.0
2017-08-01 09:30:00,37.1,37.23,37.01,37.04,110104.0,29.5015,29.6048,29.4299,29.4538,110104.0
2017-08-01 09:40:00,37.03,37.04,36.78,36.89,159017.0,29.4458,29.4538,29.247,29.3345,159017.0
2017-08-01 09:50:00,36.89,37.06,36.87,37.0,126877.0,29.3345,29.4697,29.3186,29.422,126877.0
2017-08-01 10:00:00,36.98,37.19,36.96,37.19,115671.0,29.406,29.573,29.3901,29.573,115671.0
2017-08-01 10:10:00,37.19,37.22,37.13,37.19,103735.0,29.573,29.5969,29.5253,29.573,103735.0
2017-08-01 10:20:00,37.19,37.25,37.16,37.16,147348.0,29.573,29.6207,29.5492,29.5492,147348.0
2017-08-01 10:30:00,37.17,37.24,37.13,37.15,86405.0,29.5571,29.6128,29.5253,29.5412,86405.0
2017-08-01 10:40:00,37.16,37.18,36.98,36.99,117860.0,29.5492,29.5651,29.406,29.414,117860.0
2017-08-01 10:50:00,36.99,37.04,36.97,37.0,71044.0,29.414,29.4538,29.3981,29.422,71044.0
2017-08-01 11:00:00,37.01,37.06,36.93,36.99,85847.0,29.4299,29.4697,29.3663,29.414,85847.0
2017-08-01 11:10:00,36.98,37.08,36.96,37.07,114654.0,29.406,29.4856,29.3901,29.4776,114654.0
2017-08-01 11:20:00,37.07,37.1,36.95,36.97,142397.0,29.4776,29.5015,29.3822,29.3981,142397.0
2017-08-01 11:30:00,36.97,36.99,36.86,36.87,181912.0,29.3981,29.414,29.3106,29.3186,181912.0
2017-08-01 11:40:00,36.88,36.95,36.84,36.95,134173.0,29.3265,29.3822,29.2947,29.3822,134173.0
2017-08-01 11:50:00,36.95,37.0,36.93,36.94,113082.0,29.3822,29.422,29.3663,29.3742,113082.0
2017-08-01 12:00:00,36.93,36.99,36.9,36.98,73667.0,29.3663,29.414,29.3424,29.406,73667.0
2017-08-01 12:10:00,36.98,37.01,36.93,36.99,79728.0,29.406,29.4299,29.3663,29.414,79728.0
2017-08-01 12:20:00,37.0,37.03,37.0,37.02,77875.0,29.422,29.4458,29.422,29.4379,77875.0
2017-08-01 12:30:00,37.02,37.04,36.97,36.99,93400.0,29.4379,29.4538,29.3981,29.414,93400.0
2017-08-01 12:40:00,36.99,37.02,36.98,37.02,58595.0,29.414,29.4379,29.406,29.4379,58595.0
2017-08-01 12:50:00,37.02,37.11,37.01,37.1,97311.0,29.4379,29.5094,29.4299,29.5015,97311.0
2017-08-01 13:00:00,37.11,37.17,37.1,37.12,74093.0,29.5094,29.5571,29.5015,29.5174,74093.0
2017-08-01 13:10:00,37.12,37.14,37.1,37.14,54195.0,29.5174,29.5333,29.5015,29.5333,54195.0
2017-08-01 13:20:00,37.15,37.18,37.11,37.15,41847.0,29.5412,29.5651,29.5094,29.5412,41847.0
2017-08-01 13:30:00,37.14,37.17,37.14,37.17,54949.0,29.5333,29.5571,29.5333,29.5571,54949.0
2017-08-01 13:40:00,37.18,37.21,37.16,37.18,48582.0,29.5651,29.5889,29.5492,29.5651,48582.0
2017-08-01 13:50:00,37.18,37.2,37.15,37.15,68241.0,29.5651,29.581,29.5412,29.5412,68241.0
2017-08-01 14:00:00,37.15,37.18,37.12,37.13,59892.0,29.5412,29.5651,29.5174,29.5253,59892.0
2017-08-01 14:10:00,37.13,37.14,37.07,37.1,64165.0,29.5253,29.5333,29.4776,29.5015,64165.0
2017-08-01 14:20:00,37.1,37.15,37.09,37.11,33696.0,29.5015,29.5412,29.4935,29.5094,33696.0
2017-08-01 14:30:00,37.11,37.13,37.07,37.07,52937.0,29.5094,29.5253,29.4776,29.4776,52937.0
2017-08-01 14:40:00,37.07,37.09,37.04,37.07,78247.0,29.4776,29.4935,29.4538,29.4776,78247.0
2017-08-01 14:50:00,37.08,37.12,37.08,37.12,37688.0,29.4856,29.5174,29.4856,29.5174,37688.0
2017-08-01 15:00:00,37.12,37.13,37.07,37.08,76011.0,29.5174,29.5253,29.4776,29.4856,76011.0
2017-08-01 15:10:00,37.08,37.1,37.04,37.08,62337.0,29.4856,29.5015,29.4538,29.4856,62337.0
2017-08-01 15:20:00,37.08,37.1,37.02,37.05,87516.0,29.4856,29.5015,29.4379,29.4617,87516.0
2017-08-01 15:30:00,37.05,37.1,37.0,37.02,116068.0,29.4617,29.5015,29.422,29.4379,116068.0
2017-08-01 15:40:00,37.02,37.13,37.01,37.11,130819.0,29.4379,29.5253,29.4299,29.5094,130819.0
2017-08-01 15:50:00,37.1,37.11,36.94,36.95,506809.0,29.5015,29.5094,29.3742,29.3822,506809.0
2017-08-02 09:30:00,36.71,36.88,36.49,36.73,193713.0,29.1913,29.3265,29.0164,29.2073,193713.0
2017-08-02 09:40:00,36.75,36.96,36.7,36.91,151211.0,29.2232,29.3901,29.1834,29.3504,151211.0
2017-08-02 09:50:00,36.91,36.94,36.82,36.92,78862.0,29.3504,29.3742,29.2788,29.3583,78862.0
2017-08-02 10:00:00,36.93,36.97,36.85,36.86,98781.0,29.3663,29.3981,29.3027,29.3106,98781.0
2017-08-02 10:10:00,36.86,36.88,36.68,36.76,144786.0,29.3106,29.3265,29.1675,29.2311,144786.0
2017-08-02 10:20:00,36.77,36.81,36.69,36.71,67009.0,29.2391,29.2709,29.1754,29.1913,67009.0
2017-08-02 10:30:00,36.72,36.75,36.68,36.74,63712.0,29.1993,29.2232,29.1675,29.2152,63712.0
2017-08-02 10:40:00,36.75,36.75,36.69,36.74,76222.0,29.2232,29.2232,29.1754,29.2152,76222.0
2017-08-02 10:50:00,36.74,36.84,36.72,36.82,98055.0,29.2152,29.2947,29.1993,29.2788,98055.0
2017-08-02 11:00:00,36.82,36.94,36.81,36.94,134180.0,29.2788,29.3742,29.2709,29.3742,134180.0
2017-08-02 11:10:00,36.93,37.03,36.91,36.95,128580.0,29.3663,29.4458,29.3504,29.3822,128580.0
2017-08-02 11:20:00,36.95,36.96,36.83,36.88,112122.0,29.3822,29.3901,29.2868,29.3265,112122.0
2017-08-02 11:30:00,36.88,36.93,36.86,36.93,81403.0,29.3265,29.3663,29.3106,29.3663,81403.0
2017-08-02 11:40:00,36.94,36.99,36.94,36.95,100235.0,29.3742,29.414,29.3742,29.3822,100235.0
2017-08-02 11:50:00,36.96,37.03,36.94,37.01,103045.0,29.3901,29.4458,29.3742,29.4299,103045.0
2017-08-02 12:00:00,37.0,37.02,36.95,36.98,73448.0,29.422,29.4379,29.3822,29.406,73448.0
2017-08-02 12:10:00,36.99,37.0,36.91,36.91,63509.0,29.414,29.422,29.3504,29.3504,63509.0
2017-08-02 12:20:00,36.91,36.93,36.88,36.9,35769.0,29.3504,29.3663,29.3265,29.3424,35769.0
2017-08-02 12:30:00,36.9,36.9,36.83,36.85,66499.0,29.3424,29.3424,29.2868,29.3027,66499.0
2017-08-02 12:40:00,36.85,36.94,36.84,36.94,37965.0,29.3027,29.3742,29.2947,29.3742,37965.0
2017-08-02 12:50:00,36.94,36.98,36.93,36.98,29341.0,29.3742,29.406,29.3663,29.406,29341.0
2017-08-02 13:00:00,36.97,37.0,36.94,36.96,49270.0,29.3981,29.422,29.3742,29.3901,49270.0
2017-08-02 13:10:00,36.95,37.07,36.95,37.07,54549.0,29.3822,29.4776,29.3822,29.4776,54549.0
2017-08-02 13:20:00,37.08,37.14,37.07,37.09,44426.0,29.4856,29.5333,29.4776,29.4935,44426.0
2017-08-02 13:30:00,37.09,37.1,36.98,36.98,38334.0,29.4935,29.5015,29.406,29.406,38334.0
2017-08-02 13:40:00,36.98,37.02,36.96,36.96,49922.0,29.406,29.4379,29.3901,29.3901,49922.0
2017-08-02 13:50:00,36.96,37.0,36.93,36.98,44446.0,29.3901,29.422,29.3663,29.406,44446.0
2017-08-02 14:00:00,36.97,37.02,36.96,37.01,63435.0,29.3981,29.4379,29.3901,29.4299,63435.0
2017-08-02 14:10:00,37.01,37.03,37.0,37.02,41936.0,29.4299,29.4458,29.422,29.4379,41936.0
2017-08-02 14:20:00,37.02,37.05,37.02,37.03,28226.0,29.4379,29.4617,29.4379,29.4458,28226.0
2017-08-02 14:30:00,37.02,37.03,36.96,36.96,53502.0,29.4379,29.4458,29.3901,29.3901,53502.0
2017-08-02 14:40:00,36.95,36.99,36.95,36.96,25531.0,29.3822,29.414,29.3822,29.3901,25531.0
2017-08-02 14:50:00,36.96,36.98,36.93,36.93,42818.0,29.3901,29.406,29.3663,29.3663,42818.0
2017-08-02 15:00:00,36.94,36.96,36.88,36.88,92486.0,29.3742,29.3901,29.3265,29.3265,92486.0
2017-08-02 15:10:00,36.89,36.91,36.88,36.91,39865.0,29.3345,29.3504,29.3265,29.3504,39865.0
2017-08-02 15:20:00,36.91,36.95,36.79,36.8,102127.0,29.3504,29.3822,29.255,29.2629,102127.0
2017-08-02 15:30:00,36.79,36.85,36.78,36.83,65614.0,29.255,29.3027,29.247,29.2868,65614.0
2017-08-02 15:40:00,36.83,36.86,36.79,36.85,115296.0,29.2868,29.3106,29.255,29.3027,115296.0
2017-08-02 15:50:00,36.84,36.9,36.82,36.88,367290.0,29.2947,29.3424,29.2788,29.3265,367290.0
2017-08-03 09:30:00,36.79,36.95,36.67,36.94,183608.0,29.255,29.3822,29.1595,29.3742,183608.0
2017-08-03 09:40:00,36.94,36.98,36.83,36.97,141171.0,29.3742,29.406,29.2868,29.3981,141171.0
2017-08-03 09:50:00,36.98,37.07,36.9,36.9,113562.0,29.406,29.4776,29.3424,29.3424,113562.0
2017-08-03 10:00:00,36.9,37.02,36.87,36.91,130204.0,29.3424,29.4379,29.3186,29.3504,130204.0
2017-08-03 10:10:00,36.92,36.99,36.82,36.82,78274.0,29.3583,29.414,29.2788,29.2788,78274.0
2017-08-03 10:20:00,36.83,36.86,36.71,36.73,95462.0,29.2868,29.3106,29.1913,29.2073,95462.0
2017-08-03 10:30:00,36.72,36.83,36.7,36.82,78482.0,29.1993,29.2868,29.1834,29.2788,78482.0
2017-08-03 10:40:00,36.82,36.96,36.8,36.95,89686.0,29.2788,29.3901,29.2629,29.3822,89686.0
2017-08-03 10:50:00,36.95,36.95,36.86,36.91,55017.0,29.3822,29.3822,29.3106,29.3504,55017.0
2017-08-03 11:00:00,36.91,36.92,36.87,36.89,59040.0,29.3504,29.3583,29.3186,29.3345,59040.0
2017-08-03 11:10:00,36.89,36.9,36.8,36.85,74222.0,29.3345,29.3424,29.2629,29.3027,74222.0
2017-08-03 11:20:00,36.85,36.85,36.77,36.78,55370.0,29.3027,29.3027,29.2391,29.247,55370.0
2017-08-03 11:30:00,36.79,36.85,36.79,36.83,77969.0,29.255,29.3027,29.255,29.2868,77969.0
2017-08-03 11:40:00,36.83,36.85,36.79,36.81,56774.0,29.2868,29.3027,29.255,29.2709,56774.0
2017-08-03 11:50:00,36.8,36.83,36.78,36.79,53512.0,29.2629,29.2868,29.247,29.255,53512.0
2017-08-03 12:00:00,36.79,36.82,36.74,36.8,59940.0,29.255,29.2788,29.2152,29.2629,59940.0
2017-08-03 12:10:00,36.8,36.81,36.71,36.71,90281.0,29.2629,29.2709,29.1913,29.1913,90281.0
2017-08-03 12:20:00,36.71,36.72,36.67,36.69,83735.0,29.1913,29.1993,29.1595,29.1754,83735.0
2017-08-03 12:30:00,36.69,36.76,36.69,36.75,47221.0,29.1754,29.2311,29.1754,29.2232,47221.0
2017-08-03 12:40:00,36.75,36.79,36.75,36.76,36325.0,29.2232,29.255,29.2232,29.2311,36325.0
2017-08-03 12:50:00,36.76,36.76,36.7,36.7,27636.0,29.2311,29.2311,29.1834,29.1834,27636.0
2017-08-03 13:00:00,36.7,36.74,36.7,36.72,24118.0,29.1834,29.2152,29.1834,29.1993,24118.0
2017-08-03 13:10:00,36.73,36.73,36.69,36.71,24618.0,29.2073,29.2073,29.1754,29.1913,24618.0
2017-08-03 13:20:00,36.71,36.75,36.7,36.71,19125.0,29.1913,29.2232,29.1834,29.1913,19125.0
2017-08-03 13:30:00,36.71,36.75,36.7,36.71,101159.0,29.1913,29.2232,29.1834,29.1913,101159.0
2017-08-03 13:40:00,36.7,36.73,36.66,36.72,56875.0,29.1834,29.2073,29.1516,29.1993,56875.0
2017-08-03 13:50:00,36.72,36.74,36.7,36.72,80771.0,29.1993,29.2152,29.1834,29.1993,80771.0
2017-08-03 14:00:00,36.72,36.73,36.67,36.69,73772.0,29.1993,29.2073,29.1595,29.1754,73772.0
2017-08-03 14:10:00,36.7,36.7,36.63,36.65,46686.0,29.1834,29.1834,29.1277,29.1436,46686.0
2017-08-03 14:20:00,36.65,36.66,36.62,36.63,49377.0,29.1436,29.1516,29.1198,29.1277,49377.0
2017-08-03 14:30:00,36.63,36.7,36.61,36.69,69660.0,29.1277,29.1834,29.1118,29.1754,69660.0
2017-08-03 14:40:00,36.69,36.71,36.63,36.65,110175.0,29.1754,29.1913,29.1277,29.1436,110175.0
2017-08-03 14:50:00,36.65,36.7,36.62,36.69,60972.0,29.1436,29.1834,29.1198,29.1754,60972.0
2017-08-03 15:00:00,36.69,36.7,36.63,36.66,80599.0,29.1754,29.1834,29.1277,29.1516,80599.0
2017-08-03 15:10:00,36.66,36.68,36.64,36.66,39005.0,29.1516,29.1675,29.1357,29.1516,39005.0
2017-08-03 15:20:00,36.66,36.66,36.6,36.61,91554.0,29.1516,29.1516,29.1039,29.1118,91554.0
2017-08-03 15:30:00,36.61,36.66,36.58,36.64,283825.0,29.1118,29.1516,29.088,29.1357,283825.0
2017-08-03 15:40:00,36.63,36.69,36.62,36.66,196290.0,29.1277,29.1754,29.1198,29.1516,196290.0
2017-08-03 15:50:00,36.66,36.69,36.56,36.59,541274.0,29.1516,29.1754,29.0721,29.0959,541274.0
2017-08-04 09:30:00,36.29,36.51,36.26,36.38,147981.0,28.8574,29.0323,28.8335,28.9289,147981.0
2017-08-04 09:40:00,36.37,36.55,36.32,36.33,112761.0,28.921,29.0641,28.8812,28.8892,112761.0
2017-08-04 09:50:00,36.33,36.35,36.14,36.19,170812.0,28.8892,28.9051,28.7381,28.7779,170812.0
2017-08-04 10:00:00,36.19,36.19,36.0,36.05,128717.0,28.7779,28.7779,28.6268,28.6665,128717.0
2017-08-04 10:10:00,36.05,36.14,35.97,36.13,161584.0,28.6665,28.7381,28.6029,28.7301,161584.0
2017-08-04 10:20:00,36.14,36.25,36.08,36.2,89644.0,28.7381,28.8256,28.6904,28.7858,89644.0
2017-08-04 10:30:00,36.21,36.23,36.13,36.22,130366.0,28.7938,28.8097,28.7301,28.8017,130366.0
2017-08-04 10:40:00,36.22,36.23,36.16,36.23,47749.0,28.8017,28.8097,28.754,28.8097,47749.0
2017-08-04 10:50:00,36.23,36.24,36.16,36.23,62751.0,28.8097,28.8176,28.754,28.8097,62751.0
2017-08-04 11:00:00,36.23,36.25,36.18,36.25,63584.0,28.8097,28.8256,28.7699,28.8256,63584.0
2017-08-04 11:10:00,36.25,36.36,36.24,36.32,71985.0,28.8256,28.913,28.8176,28.8812,71985.0
2017-08-04 11:20:00,36.32,36.32,36.16,36.17,42067.0,28.8812,28.8812,28.754,28.7619,42067.0
2017-08-04 11:30:00,36.17,36.23,36.12,36.16,123667.0,28.7619,28.8097,28.7222,28.754,123667.0
2017-08-04 11:40:00,36.15,36.18,36.04,36.08,122901.0,28.746,28.7699,28.6586,28.6904,122901.0
2017-08-04 11:50:00,36.08,36.11,36.0,36.03,101535.0,28.6904,28.7142,28.6268,28.6506,101535.0
2017-08-04 12:00:00,36.02,36.06,35.99,36.0,112932.0,28.6427,28.6745,28.6188,28.6268,112932.0
2017-08-04 12:10:00,36.0,36.01,35.9,35.94,110500.0,28.6268,28.6347,28.5472,28.5791,110500.0
2017-08-04 12:20:00,35.95,36.11,35.95,36.1,126765.0,28.587,28.7142,28.587,28.7063,126765.0
2017-08-04 12:30:00,36.1,36.16,36.1,36.12,53457.0,28.7063,28.754,28.7063,28.7222,53457.0
2017-08-04 12:40:00,36.12,36.16,36.11,36.15,29047.0,28.7222,28.754,28.7142,28.746,29047.0
2017-08-04 12:50:00,36.14,36.14,36.08,36.11,57635.0,28.7381,28.7381,28.6904,28.7142,57635.0
2017-08-04 13:00:00,36.1,36.14,36.08,36.09,75412.0,28.7063,28.7381,28.6904,28.6983,75412.0
2017-08-04 13:10:00,36.08,36.1,36.06,36.09,43910.0,28.6904,28.7063,28.6745,28.6983,43910.0
2017-08-04 13:20:00,36.09,36.14,36.09,36.13,60627.0,28.6983,28.7381,28.6983,28.7301,60627.0
2017-08-04 13:30:00,36.13,36.14,36.09,36.11,50959.0,28.7301,28.7381,28.6983,28.7142,50959.0
2017-08-04 13:40:00,36.12,36.15,36.11,36.13,15906.0,28.7222,28.746,28.7142,28.7301,15906.0
2017-08-04 13:50:00,36.14,36.14,36.08,36.1,42196.0,28.7381,28.7381,28.6904,28.7063,42196.0
2017-08-04 14:00:00,36.1,36.1,36.05,36.09,24353.0,28.7063,28.7063,28.6665,28.6983,24353.0
2017-08-04 14:10:00,36.09,36.15,36.09,36.14,30420.0,28.6983,28.746,28.6983,28.7381,30420.0
2017-08-04 14:20:00,36.14,36.18,36.13,36.17,59074.0,28.7381,28.7699,28.7301,28.7619,59074.0
2017-08-04 14:30:00,36.18,36.22,36.16,36.18,60435.0,28.7699,28.8017,28.754,28.7699,60435.0
2017-08-04 14:40:00,36.18,36.19,36.11,36.11,57821.0,28.7699,28.7779,28.7142,28.7142,57821.0
2017-08-04 14:50:00,36.12,36.15,36.07,36.14,82311.0,28.7222,28.746,28.6824,28.7381,82311.0
2017-08-04 15:00:00,36.14,36.19,36.13,36.17,38783.0,28.7381,28.7779,28.7301,28.7619,38783.0
2017-08-04 15:10:00,36.17,36.18,36.15,36.15,30093.0,28.7619,28.7699,28.746,28.746,30093.0
2017-08-04 15:20:00,36.16,36.18,36.15,36.16,36725.0,28.754,28.7699,28.746,28.754,36725.0
2017-08-04 15:30:00,36.16,36.18,36.1,36.11,76812.0,28.754,28.7699,28.7063,28.7142,76812.0
2017-08-04 15:40:00,36.11,36.17,36.09,36.1,151416.0,28.7142,28.7619,28.6983,28.7063,151416.0
2017-08-04 15:50:00,36.11,36.16,36.09,36.14,353507.0,28.7142,28.754,28.6983,28.7381,353507.0
2017-08-07 09:30:00,36.15,36.2,35.97,36.07,97489.0,28.746,28.7858,28.6029,28.6824,97489.0
2017-08-07 09:40:00,36.07,36.16,35.99,36.08,67261.0,28.6824,28.754,28.6188,28.6904,67261.0
2017-08-07 09:50:00,36.08,36.21,36.06,36.21,47035.0,28.6904,28.7938,28.6745,28.7938,47035.0
2017-08-07 10:00:00,36.2,36.24,36.07,36.12,71258.0,28.7858,28.8176,28.6824,28.7222,71258.0
2017-08-07 10:10:00,36.13,36.14,35.97,36.05,87733.0,28.7301,28.7381,28.6029,28.6665,87733.0
2017-08-07 10:20:00,36.06,36.08,36.01,36.05,20911.0,28.6745,28.6904,28.6347,28.6665,20911.0
2017-08-07 10:30:00,36.06,36.13,36.02,36.08,37143.0,28.6745,28.7301,28.6427,28.6904,37143.0
2017-08-07 10:40:00,36.08,36.15,36.04,36.12,86522.0,28.6904,28.746,28.6586,28.7222,86522.0
2017-08-07 10:50:00,36.12,36.18,36.11,36.13,76939.0,28.7222,28.7699,28.7142,28.7301,76939.0
2017-08-07 11:00:00,36.13,36.25,36.13,36.24,59123.0,28.7301,28.8256,28.7301,28.8176,59123.0
2017-08-07 11:10:00,36.23,36.3,36.22,36.28,65729.0,28.8097,28.8653,28.8017,28.8494,65729.0
2017-08-07 11:20:00,36.28,36.28,36.23,36.24,21932.0,28.8494,28.8494,28.8097,28.8176,21932.0
2017-08-07 11:30:00,36.25,36.31,36.21,36.3,41637.0,28.8256,28.8733,28.7938,28.8653,41637.0
2017-08-07 11:40:00,36.3,36.35,36.27,36.28,58723.0,28.8653,28.9051,28.8415,28.8494,58723.0
2017-08-07 11:50:00,36.27,36.31,36.26,36.28,83280.0,28.8415,28.8733,28.8335,28.8494,83280.0
2017-08-07 12:00:00,36.28,36.33,36.26,36.27,44542.0,28.8494,28.8892,28.8335,28.8415,44542.0
2017-08-07 12:10:00,36.26,36.29,36.21,36.28,52727.0,28.8335,28.8574,28.7938,28.8494,52727.0
2017-08-07 12:20:00,36.29,36.33,36.27,36.32,31602.0,28.8574,28.8892,28.8415,28.8812,31602.0
2017-08-07 12:30:00,36.32,36.34,36.31,36.32,13587.0,28.8812,28.8971,28.8733,28.8812,13587.0
2017-08-07 12:40:00,36.31,36.33,36.3,36.32,20846.0,28.8733,28.8892,28.8653,28.8812,20846.0
2017-08-07 12:50:00,36.32,36.41,36.32,36.37,37926.0,28.8812,28.9528,28.8812,28.921,37926.0
2017-08-07 13:00:00,36.38,36.39,36.33,36.37,47711.0,28.9289,28.9369,28.8892,28.921,47711.0
2017-08-07 13:10:00,36.36,36.44,36.36,36.39,74840.0,28.913,28.9766,28.913,28.9369,74840.0
2017-08-07 13:20:00,36.4,36.41,36.35,36.37,62656.0,28.9448,28.9528,28.9051,28.921,62656.0
2017-08-07 13:30:00,36.37,36.41,36.36,36.38,45268.0,28.921,28.9528,28.913,28.9289,45268.0
2017-08-07 13:40:00,36.38,36.4,36.36,36.38,38988.0,28.9289,28.9448,28.913,28.9289,38988.0
2017-08-07 13:50:00,36.38,36.38,36.32,36.32,31560.0,28.9289,28.9289,28.8812,28.8812,31560.0
2017-08-07 14:00:00,36.33,36.33,36.27,36.27,23439.0,28.8892,28.8892,28.8415,28.8415,23439.0
2017-08-07 14:10:00,36.28,36.31,36.27,36.28,36774.0,28.8494,28.8733,28.8415,28.8494,36774.0
2017-08-07 14:20:00,36.27,36.27,36.23,36.23,45555.0,28.8415,28.8415,28.8097,28.8097,45555.0
2017-08-07 14:30:00,36.23,36.23,36.17,36.18,55154.0,28.8097,28.8097,28.7619,28.7699,55154.0
2017-08-07 14:40:00,36.19,36.24,36.18,36.23,28528.0,28.7779,28.8176,28.7699,28.8097,28528.0
2017-08-07 14:50:00,36.23,36.28,36.23,36.27,40620.0,28.8097,28.8494,28.8097,28.8415,40620.0
2017-08-07 15:00:00,36.26,36.28,36.24,36.25,23414.0,28.8335,28.8494,28.8176,28.8256,23414.0
2017-08-07 15:10:00,36.25,36.27,36.23,36.23,36192.0,28.8256,28.8415,28.8097,28.8097,36192.0
2017-08-07 15:20:00,36.23,36.23,36.15,36.17,130391.0,28.8097,28.8097,28.746,28.7619,130391.0
2017-08-07 15:30:00,36.17,36.18,36.12,36.14,120741.0,28.7619,28.7699,28.7222,28.7381,120741.0
2017-08-07 15:40:00,36.15,36.16,36.07,36.13,175590.0,28.746,28.754,28.6824,28.7301,175590.0
2017-08-07 15:50:00,36.13,36.16,36.1,36.15,357692.0,28.7301,28.754,28.7063,28.746,357692.0
2017-08-08 09:30:00,36.29,36.38,36.11,36.15,171238.0,28.8574,28.9289,28.7142,28.746,171238.0
2017-08-08 09:40:00,36.15,36.17,36.05,36.08,156240.0,28.746,28.7619,28.6665,28.6904,156240.0
2017-08-08 09:50:00,36.08,36.17,36.06,36.09,261719.0,28.6904,28.7619,28.6745,28.6983,261719.0
2017-08-08 10:00:00,36.09,36.09,35.93,36.03,81673.0,28.6983,28.6983,28.5711,28.6506,81673.0
2017-08-08 10:10:00,36.03,36.05,35.91,35.93,64717.0,28.6506,28.6665,28.5552,28.5711,64717.0
2017-08-08 10:20:00,35.93,36.02,35.9,35.97,52129.0,28.5711,28.6427,28.5472,28.6029,52129.0
2017-08-08 10:30:00,35.98,35.98,35.82,35.84,207032.0,28.6109,28.6109,28.4836,28.4995,207032.0
2017-08-08 10:40:00,35.83,35.91,35.74,35.76,245801.0,28.4916,28.5552,28.42,28.4359,245801.0
2017-08-08 10:50:00,35.76,35.89,35.72,35.87,154086.0,28.4359,28.5393,28.4041,28.5234,154086.0
2017-08-08 11:00:00,35.86,35.9,35.78,35.83,106127.0,28.5154,28.5472,28.4518,28.4916,106127.0
2017-08-08 11:10:00,35.84,35.92,35.82,35.89,109800.0,28.4995,28.5632,28.4836,28.5393,109800.0
2017-08-08 11:20:00,35.9,35.9,35.84,35.86,60485.0,28.5472,28.5472,28.4995,28.5154,60485.0
2017-08-08 11:30:00,35.86,35.86,35.77,35.78,77060.0,28.5154,28.5154,28.4439,28.4518,77060.0
2017-08-08 11:40:00,35.78,35.84,35.77,35.77,39182.0,28.4518,28.4995,28.4439,28.4439,39182.0
2017-08-08 11:50:00,35.77,35.77,35.7,35.73,47793.0,28.4439,28.4439,28.3882,28.4121,47793.0
2017-08-08 12:00:00,35.73,35.76,35.69,35.7,68139.0,28.4121,28.4359,28.3803,28.3882,68139.0
2017-08-08 12:10:00,35.7,35.7,35.56,35.58,162560.0,28.3882,28.3882,28.2769,28.2928,162560.0
2017-08-08 12:20:00,35.58,35.69,35.56,35.67,69962.0,28.2928,28.3803,28.2769,28.3644,69962.0
2017-08-08 12:30:00,35.67,35.7,35.61,35.63,69696.0,28.3644,28.3882,28.3166,28.3325,69696.0
2017-08-08 12:40:00,35.63,35.67,35.6,35.6,64028.0,28.3325,28.3644,28.3087,28.3087,64028.0
2017-08-08 12:50:00,35.59,35.61,35.5,35.53,114385.0,28.3007,28.3166,28.2292,28.253,114385.0
2017-08-08 13:00:00,35.54,35.77,35.54,35.77,73706.0,28.261,28.4439,28.261,28.4439,73706.0
2017-08-08 13:10:00,35.77,35.78,35.68,35.69,82037.0,28.4439,28.4518,28.3723,28.3803,82037.0
2017-08-08 13:20:00,35.68,35.74,35.67,35.71,54217.0,28.3723,28.42,28.3644,28.3962,54217.0
2017-08-08 13:30:00,35.7,35.71,35.66,35.66,47132.0,28.3882,28.3962,28.3564,28.3564,47132.0
2017-08-08 13:40:00,35.66,35.66,35.62,35.65,41293.0,28.3564,28.3564,28.3246,28.3484,41293.0
2017-08-08 13:50:00,35.65,35.65,35.59,35.6,37763.0,28.3484,28.3484,28.3007,28.3087,37763.0
2017-08-08 14:00:00,35.59,35.59,35.52,35.52,79564.0,28.3007,28.3007,28.2451,28.2451,79564.0
2017-08-08 14:10:00,35.53,35.59,35.52,35.55,68436.0,28.253,28.3007,28.2451,28.2689,68436.0
2017-08-08 14:20:00,35.56,35.58,35.51,35.56,51306.0,28.2769,28.2928,28.2371,28.2769,51306.0
2017-08-08 14:30:00,35.56,35.58,35.53,35.57,33516.0,28.2769,28.2928,28.253,28.2848,33516.0
2017-08-08 14:40:00,35.56,35.6,35.56,35.57,83131.0,28.2769,28.3087,28.2769,28.2848,83131.0
2017-08-08 14:50:00,35.58,35.66,35.57,35.64,71709.0,28.2928,28.3564,28.2848,28.3405,71709.0
2017-08-08 15:00:00,35.63,35.64,35.6,35.62,86124.0,28.3325,28.3405,28.3087,28.3246,86124.0
2017-08-08 15:10:00,35.62,35.65,35.6,35.63,68430.0,28.3246,28.3484,28.3087,28.3325,68430.0
2017-08-08 15:20:00,35.63,35.63,35.57,35.61,72763.0,28.3325,28.3325,28.2848,28.3166,72763.0
2017-08-08 15:30:00,35.62,35.72,35.6,35.66,127781.0,28.3246,28.4041,28.3087,28.3564,127781.0
2017-08-08 15:40:00,35.67,35.72,35.65,35.72,175169.0,28.3644,28.4041,28.3484,28.4041,175169.0
2017-08-08 15:50:00,35.71,35.78,35.68,35.74,520001.0,28.3962,28.4518,28.3723,28.42,520001.0
2017-08-09 09:30:00,36.27,36.33,36.02,36.03,291899.0,28.8415,28.8892,28.6427,28.6506,291899.0
2017-08-09 09:40:00,36.03,36.1,35.99,36.04,169820.0,28.6506,28.7063,28.6188,28.6586,169820.0
2017-08-09 09:50:00,36.05,36.13,35.95,35.98,198043.0,28.6665,28.7301,28.587,28.6109,198043.0
2017-08-09 10:00:00,35.97,35.98,35.88,35.95,97555.0,28.6029,28.6109,28.5313,28.587,97555.0
2017-08-09 10:10:00,35.94,36.03,35.91,35.96,96026.0,28.5791,28.6506,28.5552,28.595,96026.0
2017-08-09 10:20:00,35.95,35.99,35.9,35.96,57458.0,28.587,28.6188,28.5472,28.595,57458.0
2017-08-09 10:30:00,35.95,35.98,35.79,35.84,126409.0,28.587,28.6109,28.4598,28.4995,126409.0
2017-08-09 10:40:00,35.85,35.87,35.77,35.78,86560.0,28.5075,28.5234,28.4439,28.4518,86560.0
2017-08-09 10:50:00,35.78,35.85,35.72,35.84,64170.0,28.4518,28.5075,28.4041,28.4995,64170.0
2017-08-09 11:00:00,35.84,35.91,35.82,35.91,64378.0,28.4995,28.5552,28.4836,28.5552,64378.0
2017-08-09 11:10:00,35.9,35.96,35.9,35.92,166571.0,28.5472,28.595,28.5472,28.5632,166571.0
2017-08-09 11:20:00,35.91,36.02,35.9,36.02,54280.0,28.5552,28.6427,28.5472,28.6427,54280.0
2017-08-09 11:30:00,36.03,36.08,35.99,36.07,219481.0,28.6506,28.6904,28.6188,28.6824,219481.0
2017-08-09 11:40:00,36.08,36.15,35.99,36.0,91688.0,28.6904,28.746,28.6188,28.6268,91688.0
2017-08-09 11:50:00,36.0,36.07,35.99,36.04,140113.0,28.6268,28.6824,28.6188,28.6586,140113.0
2017-08-09 12:00:00,36.04,36.1,36.03,36.05,128993.0,28.6586,28.7063,28.6506,28.6665,128993.0
2017-08-09 12:10:00,36.04,36.09,36.04,36.05,57152.0,28.6586,28.6983,28.6586,28.6665,57152.0
2017-08-09 12:20:00,36.04,36.07,35.95,36.01,109197.0,28.6586,28.6824,28.587,28.6347,109197.0
2017-08-09 12:30:00,36.0,36.07,35.98,36.05,56651.0,28.6268,28.6824,28.6109,28.6665,56651.0
2017-08-09 12:40:00,36.04,36.05,36.01,36.02,25140.0,28.6586,28.6665,28.6347,28.6427,25140.0
2017-08-09 12:50:00,36.02,36.05,35.98,36.03,49694.0,28.6427,28.6665,28.6109,28.6506,49694.0
2017-08-09 13:00:00,36.04,36.07,35.99,36.05,77762.0,28.6586,28.6824,28.6188,28.6665,77762.0
2017-08-09 13:10:00,36.05,36.13,36.05,36.1,99710.0,28.6665,28.7301,28.6665,28.7063,99710.0
2017-08-09 13:20:00,36.1,36.11,36.08,36.09,124208.0,28.7063,28.7142,28.6904,28.6983,124208.0
2017-08-09 13:30:00,36.1,36.17,36.09,36.15,34605.0,28.7063,28.7619,28.6983,28.746,34605.0
2017-08-09 13:40:00,36.15,36.16,36.05,36.08,45550.0,28.746,28.754,28.6665,28.6904,45550.0
2017-08-09 13:50:00,36.07,36.08,36.03,36.04,36702.0,28.6824,28.6904,28.6506,28.6586,36702.0
2017-08-09 14:00:00,36.04,36.07,36.01,36.04,48788.0,28.6586,28.6824,28.6347,28.6586,48788.0
2017-08-09 14:10:00,36.04,36.12,36.02,36.12,61856.0,28.6586,28.7222,28.6427,28.7222,61856.0
2017-08-09 14:20:00,36.12,36.15,36.09,36.14,54770.0,28.7222,28.746,28.6983,28.7381,54770.0
2017-08-09 14:30:00,36.14,36.18,36.1,36.17,58074.0,28.7381,28.7699,28.7063,28.7619,58074.0
2017-08-09 14:40:00,36.16,36.18,36.12,36.16,88244.0,28.754,28.7699,28.7222,28.754,88244.0
2017-08-09 14:50:00,36.16,36.17,36.07,36.08,105796.0,28.754,28.7619,28.6824,28.6904,105796.0
2017-08-09 15:00:00,36.08,36.16,36.08,36.15,56728.0,28.6904,28.754,28.6904,28.746,56728.0
2017-08-09 15:10:00,36.15,36.19,36.1,36.11,105352.0,28.746,28.7779,28.7063,28.7142,105352.0
2017-08-09 15:20:00,36.11,36.15,36.1,36.14,83185.0,28.7142,28.746,28.7063,28.7381,83185.0
2017-08-09 15:30:00,36.14,36.16,36.08,36.09,85868.0,28.7381,28.754,28.6904,28.6983,85868.0
2017-08-09 15:40:00,36.08,36.13,36.06,36.08,157429.0,28.6904,28.7301,28.6745,28.6904,157429.0
2017-08-09 15:50:00,36.08,36.11,36.05,36.1,334601.0,28.6904,28.7142,28.6665,28.7063,334601.0
2017-08-10 09:30:00,36.5,36.66,36.45,36.54,206212.0,29.0244,29.1516,28.9846,29.0562,206212.0
2017-08-10 09:40:00,36.53,36.64,36.5,36.55,148760.0,29.0482,29.1357,29.0244,29.0641,148760.0
2017-08-10 09:50:00,36.55,36.64,36.5,36.59,132768.0,29.0641,29.1357,29.0244,29.0959,132768.0
2017-08-10 10:00:00,36.59,36.62,36.4,36.45,149776.0,29.0959,29.1198,28.9448,28.9846,149776.0
2017-08-10 10:10:00,36.45,36.47,36.3,36.45,122566.0,28.9846,29.0005,28.8653,28.9846,122566.0
2017-08-10 10:20:00,36.44,36.5,36.37,36.41,76346.0,28.9766,29.0244,28.921,28.9528,76346.0
2017-08-10 10:30:00,36.41,36.42,36.31,36.39,88356.0,28.9528,28.9607,28.8733,28.9369,88356.0
2017-08-10 10:40:00,36.39,36.45,36.36,36.39,87127.0,28.9369,28.9846,28.913,28.9369,87127.0
2017-08-10 10:50:00,36.4,36.47,36.39,36.46,71050.0,28.9448,29.0005,28.9369,28.9926,71050.0
2017-08-10 11:00:00,36.45,36.48,36.42,36.44,85610.0,28.9846,29.0085,28.9607,28.9766,85610.0
2017-08-10 11:10:00,36.43,36.59,36.43,36.59,102887.0,28.9687,29.0959,28.9687,29.0959,102887.0
2017-08-10 11:20:00,36.59,36.6,36.48,36.51,65864.0,29.0959,29.1039,29.0085,29.0323,65864.0
2017-08-10 11:30:00,36.52,36.52,36.39,36.43,73515.0,29.0403,29.0403,28.9369,28.9687,73515.0
2017-08-10 11:40:00,36.43,36.49,36.39,36.47,74468.0,28.9687,29.0164,28.9369,29.0005,74468.0
2017-08-10 11:50:00,36.47,36.5,36.39,36.42,50694.0,29.0005,29.0244,28.9369,28.9607,50694.0
2017-08-10 12:00:00,36.42,36.44,36.31,36.34,86273.0,28.9607,28.9766,28.8733,28.8971,86273.0
2017-08-10 12:10:00,36.34,36.35,36.28,36.31,74554.0,28.8971,28.9051,28.8494,28.8733,74554.0
2017-08-10 12:20:00,36.31,36.37,36.31,36.35,44108.0,28.8733,28.921,28.8733,28.9051,44108.0
2017-08-10 12:30:00,36.35,36.38,36.33,36.36,48183.0,28.9051,28.9289,28.8892,28.913,48183.0
2017-08-10 12:40:00,36.35,36.36,36.29,36.3,41573.0,28.9051,28.913,28.8574,28.8653,41573.0
2017-08-10 12:50:00,36.3,36.37,36.29,36.34,50714.0,28.8653,28.921,28.8574,28.8971,50714.0
2017-08-10 13:00:00,36.34,36.41,36.34,36.4,53681.0,28.8971,28.9528,28.8971,28.9448,53681.0
2017-08-10 13:10:00,36.4,36.42,36.38,36.4,43534.0,28.9448,28.9607,28.9289,28.9448,43534.0
2017-08-10 13:20:00,36.4,36.42,36.38,36.42,58016.0,28.9448,28.9607,28.9289,28.9607,58016.0
2017-08-10 13:30:00,36.42,36.48,36.41,36.46,71437.0,28.9607,29.0085,28.9528,28.9926,71437.0
2017-08-10 13:40:00,36.45,36.46,36.39,36.39,38068.0,28.9846,28.9926,28.9369,28.9369,38068.0
2017-08-10 13:50:00,36.39,36.46,36.39,36.42,51299.0,28.9369,28.9926,28.9369,28.9607,51299.0
2017-08-10 14:00:00,36.43,36.44,36.36,36.39,71703.0,28.9687,28.9766,28.913,28.9369,71703.0
2017-08-10 14:10:00,36.39,36.42,36.32,36.33,100954.0,28.9369,28.9607,28.8812,28.8892,100954.0
2017-08-10 14:20:00,36.33,36.35,36.28,36.35,81007.0,28.8892,28.9051,28.8494,28.9051,81007.0
2017-08-10 14:30:00,36.35,36.37,36.31,36.32,81202.0,28.9051,28.921,28.8733,28.8812,81202.0
2017-08-10 14:40:00,36.32,36.38,36.31,36.37,80931.0,28.8812,28.9289,28.8733,28.921,80931.0
2017-08-10 14:50:00,36.37,36.42,36.36,36.41,61270.0,28.921,28.9607,28.913,28.9528,61270.0
2017-08-10 15:00:00,36.41,36.42,36.31,36.34,156409.0,28.9528,28.9607,28.8733,28.8971,156409.0
2017-08-10 15:10:00,36.34,36.36,36.28,36.34,165230.0,28.8971,28.913,28.8494,28.8971,165230.0
2017-08-10 15:20:00,36.34,36.38,36.32,36.35,78408.0,28.8971,28.9289,28.8812,28.9051,78408.0
2017-08-10 15:30:00,36.35,36.44,36.34,36.43,200717.0,28.9051,28.9766,28.8971,28.9687,200717.0
2017-08-10 15:40:00,36.43,36.47,36.41,36.44,195353.0,28.9687,29.0005,28.9528,28.9766,195353.0
2017-08-10 15:50:00,36.45,36.46,36.39,36.45,497663.0,28.9846,28.9926,28.9369,28.9846,497663.0
2017-08-11 09:30:00,36.49,36.56,36.29,36.38,270985.0,29.0164,29.0721,28.8574,28.9289,270985.0
2017-08-11 09:40:00,36.39,36.53,36.28,36.53,186736.0,28.9369,29.0482,28.8494,29.0482,186736.0
2017-08-11 09:50:00,36.53,36.61,36.5,36.58,109159.0,29.0482,29.1118,29.0244,29.088,109159.0
2017-08-11 10:00:00,36.58,36.74,36.58,36.64,135678.0,29.088,29.2152,29.088,29.1357,135678.0
2017-08-11 10:10:00,36.63,36.72,36.61,36.66,98737.0,29.1277,29.1993,29.1118,29.1516,98737.0
2017-08-11 10:20:00,36.66,36.7,36.64,36.67,110251.0,29.1516,29.1834,29.1357,29.1595,110251.0
2017-08-11 10:30:00,36.67,36.68,36.51,36.56,87544.0,29.1595,29.1675,29.0323,29.0721,87544.0
2017-08-11 10:40:00,36.56,36.59,36.47,36.47,84942.0,29.0721,29.0959,29.0005,29.0005,84942.0
2017-08-11 10:50:00,36.47,36.49,36.42,36.45,86689.0,29.0005,29.0164,28.9607,28.9846,86689.0
2017-08-11 11:00:00,36.44,36.52,36.41,36.41,98100.0,28.9766,29.0403,28.9528,28.9528,98100.0
2017-08-11 11:10:00,36.41,36.5,36.38,36.45,88560.0,28.9528,29.0244,28.9289,28.9846,88560.0
2017-08-11 11:20:00,36.45,36.48,36.38,36.39,73005.0,28.9846,29.0085,28.9289,28.9369,73005.0
2017-08-11 11:30:00,36.4,36.45,36.35,36.36,82179.0,28.9448,28.9846,28.9051,28.913,82179.0
2017-08-11 11:40:00,36.36,36.45,36.35,36.45,82891.0,28.913,28.9846,28.9051,28.9846,82891.0
2017-08-11 11:50:00,36.46,36.57,36.45,36.57,97669.0,28.9926,29.08,28.9846,29.08,97669.0
2017-08-11 12:00:00,36.57,36.57,36.51,36.54,109649.0,29.08,29.08,29.0323,29.0562,109649.0
2017-08-11 12:10:00,36.54,36.59,36.52,36.58,106696.0,29.0562,29.0959,29.0403,29.088,106696.0
2017-08-11 12:20:00,36.57,36.61,36.53,36.56,45730.0,29.08,29.1118,29.0482,29.0721,45730.0
2017-08-11 12:30:00,36.56,36.56,36.49,36.54,47520.0,29.0721,29.0721,29.0164,29.0562,47520.0
2017-08-11 12:40:00,36.54,36.56,36.5,36.51,46756.0,29.0562,29.0721,29.0244,29.0323,46756.0
2017-08-11 12:50:00,36.52,36.54,36.48,36.5,37097.0,29.0403,29.0562,29.0085,29.0244,37097.0
2017-08-11 13:00:00,36.5,36.54,36.46,36.46,68117.0,29.0244,29.0562,28.9926,28.9926,68117.0
2017-08-11 13:10:00,36.46,36.54,36.46,36.53,61887.0,28.9926,29.0562,28.9926,29.0482,61887.0
2017-08-11 13:20:00,36.53,36.56,36.49,36.51,35490.0,29.0482,29.0721,29.0164,29.0323,35490.0
2017-08-11 13:30:00,36.5,36.51,36.46,36.49,29495.0,29.0244,29.0323,28.9926,29.0164,29495.0
2017-08-11 13:40:00,36.49,36.5,36.44,36.45,69645.0,29.0164,29.0244,28.9766,28.9846,69645.0
2017-08-11 13:50:00,36.46,36.55,36.46,36.5,182594.0,28.9926,29.0641,28.9926,29.0244,182594.0
2017-08-11 14:00:00,36.51,36.53,36.46,36.52,57725.0,29.0323,29.0482,28.9926,29.0403,57725.0
2017-08-11 14:10:00,36.52,36.56,36.51,36.54,59547.0,29.0403,29.0721,29.0323,29.0562,59547.0
2017-08-11 14:20:00,36.55,36.59,36.51,36.53,61503.0,29.0641,29.0959,29.0323,29.0482,61503.0
2017-08-11 14:30:00,36.53,36.59,36.52,36.54,62624.0,29.0482,29.0959,29.0403,29.0562,62624.0
2017-08-11 14:40:00,36.53,36.57,36.51,36.51,55456.0,29.0482,29.08,29.0323,29.0323,55456.0
2017-08-11 14:50:00,36.52,36.57,36.5,36.56,54104.0,29.0403,29.08,29.0244,29.0721,54104.0
2017-08-11 15:00:00,36.56,36.63,36.56,36.6,166979.0,29.0721,29.1277,29.0721,29.1039,166979.0
2017-08-11 15:10:00,36.61,36.63,36.59,36.61,114985.0,29.1118,29.1277,29.0959,29.1118,114985.0
2017-08-11 15:20:00,36.61,36.63,36.57,36.58,100207.0,29.1118,29.1277,29.08,29.088,100207.0
2017-08-11 15:30:00,36.57,36.57,36.53,36.55,120320.0,29.08,29.08,29.0482,29.0641,120320.0
2017-08-11 15:40:00,36.56,36.58,36.52,36.56,157396.0,29.0721,29.088,29.0403,29.0721,157396.0
2017-08-11 15:50:00,36.55,36.57,36.51,36.53,348592.0,29.0641,29.08,29.0323,29.0482,348592.0
2017-08-14 09:30:00,36.3,36.3,35.86,36.0,236023.0,28.8653,28.8653,28.5154,28.6268,236023.0
2017-08-14 09:40:00,36.0,36.1,35.96,36.0,70486.0,28.6268,28.7063,28.595,28.6268,70486.0
2017-08-14 09:50:00,35.99,36.01,35.93,35.94,73348.0,28.6188,28.6347,28.5711,28.5791,73348.0
2017-08-14 10:00:00,35.95,36.03,35.94,36.02,82809.0,28.587,28.6506,28.5791,28.6427,82809.0
2017-08-14 10:10:00,36.03,36.05,35.91,35.91,80865.0,28.6506,28.6665,28.5552,28.5552,80865.0
2017-08-14 10:20:00,35.92,36.01,35.88,36.0,51682.0,28.5632,28.6347,28.5313,28.6268,51682.0
2017-08-14 10:30:00,36.0,36.04,35.96,35.99,56158.0,28.6268,28.6586,28.595,28.6188,56158.0
2017-08-14 10:40:00,35.99,36.05,35.99,36.03,78198.0,28.6188,28.6665,28.6188,28.6506,78198.0
2017-08-14 10:50:00,36.04,36.12,36.03,36.12,54737.0,28.6586,28.7222,28.6506,28.7222,54737.0
2017-08-14 11:00:00,36.12,36.12,36.07,36.09,46879.0,28.7222,28.7222,28.6824,28.6983,46879.0
2017-08-14 11:10:00,36.09,36.09,35.99,36.02,70819.0,28.6983,28.6983,28.6188,28.6427,70819.0
2017-08-14 11:20:00,36.03,36.07,36.01,36.02,38723.0,28.6506,28.6824,28.6347,28.6427,38723.0
2017-08-14 11:30:00,36.03,36.07,36.01,36.05,54095.0,28.6506,28.6824,28.6347,28.6665,54095.0
2017-08-14 11:40:00,36.05,36.05,36.01,36.01,39864.0,28.6665,28.6665,28.6347,28.6347,39864.0
2017-08-14 11:50:00,36.01,36.05,36.01,36.03,18730.0,28.6347,28.6665,28.6347,28.6506,18730.0
2017-08-14 12:00:00,36.03,36.05,35.99,36.02,61275.0,28.6506,28.6665,28.6188,28.6427,61275.0
2017-08-14 12:10:00,36.01,36.02,35.99,36.01,16284.0,28.6347,28.6427,28.6188,28.6347,16284.0
2017-08-14 12:20:00,36.02,36.1,36.01,36.09,38926.0,28.6427,28.7063,28.6347,28.6983,38926.0
2017-08-14 12:30:00,36.09,36.17,36.08,36.14,65069.0,28.6983,28.7619,28.6904,28.7381,65069.0
2017-08-14 12:40:00,36.14,36.18,36.14,36.18,37334.0,28.7381,28.7699,28.7381,28.7699,37334.0
2017-08-14 12:50:00,36.18,36.18,36.09,36.11,27233.0,28.7699,28.7699,28.6983,28.7142,27233.0
2017-08-14 13:00:00,36.1,36.13,36.07,36.1,24032.0,28.7063,28.7301,28.6824,28.7063,24032.0
2017-08-14 13:10:00,36.11,36.14,36.09,36.14,50634.0,28.7142,28.7381,28.6983,28.7381,50634.0
2017-08-14 13:20:00,36.13,36.21,36.12,36.17,47671.0,28.7301,28.7938,28.7222,28.7619,47671.0
2017-08-14 13:30:00,36.17,36.2,36.11,36.15,59055.0,28.7619,28.7858,28.7142,28.746,59055.0
2017-08-14 13:40:00,36.15,36.2,36.14,36.15,69433.0,28.746,28.7858,28.7381,28.746,69433.0
2017-08-14 13:50:00,36.16,36.16,36.11,36.12,68751.0,28.754,28.754,28.7142,28.7222,68751.0
2017-08-14 14:00:00,36.12,36.17,36.09,36.09,41408.0,28.7222,28.7619,28.6983,28.6983,41408.0
2017-08-14 14:10:00,36.09,36.12,36.06,36.12,61904.0,28.6983,28.7222,28.6745,28.7222,61904.0
2017-08-14 14:20:00,36.12,36.12,36.08,36.11,34456.0,28.7222,28.7222,28.6904,28.7142,34456.0
2017-08-14 14:30:00,36.11,36.17,36.11,36.16,42179.0,28.7142,28.7619,28.7142,28.754,42179.0
2017-08-14 14:40:00,36.17,36.18,36.1,36.17,55992.0,28.7619,28.7699,28.7063,28.7619,55992.0
2017-08-14 14:50:00,36.18,36.24,36.17,36.18,86393.0,28.7699,28.8176,28.7619,28.7699,86393.0
2017-08-14 15:00:00,36.18,36.22,36.18,36.19,34250.0,28.7699,28.8017,28.7699,28.7779,34250.0
2017-08-14 15:10:00,36.19,36.2,36.17,36.2,25830.0,28.7779,28.7858,28.7619,28.7858,25830.0
2017-08-14 15:20:00,36.2,36.22,36.18,36.2,55341.0,28.7858,28.8017,28.7699,28.7858,55341.0
2017-08-14 15:30:00,36.2,36.21,36.16,36.16,38243.0,28.7858,28.7938,28.754,28.754,38243.0
2017-08-14 15:40:00,36.16,36.17,36.05,36.07,149108.0,28.754,28.7619,28.6665,28.6824,149108.0
2017-08-14 15:50:00,36.07,36.11,36.02,36.03,592952.0,28.6824,28.7142,28.6427,28.6506,592952.0
2017-08-15 09:30:00,35.45,35.61,35.22,35.48,360212.0,28.1894,28.3166,28.0065,28.2133,360212.0
2017-08-15 09:40:00,35.48,35.67,35.43,35.6,143212.0,28.2133,28.3644,28.1735,28.3087,143212.0
2017-08-15 09:50:00,35.6,35.61,35.5,35.56,90106.0,28.3087,28.3166,28.2292,28.2769,90106.0
2017-08-15 10:00:00,35.56,35.69,35.53,35.68,77793.0,28.2769,28.3803,28.253,28.3723,77793.0
2017-08-15 10:10:00,35.69,35.75,35.67,35.72,109138.0,28.3803,28.428,28.3644,28.4041,109138.0
2017-08-15 10:20:00,35.72,35.88,35.72,35.88,157227.0,28.4041,28.5313,28.4041,28.5313,157227.0
2017-08-15 10:30:00,35.88,35.94,35.79,35.88,179383.0,28.5313,28.5791,28.4598,28.5313,179383.0
2017-08-15 10:40:00,35.88,35.9,35.74,35.75,71279.0,28.5313,28.5472,28.42,28.428,71279.0
2017-08-15 10:50:00,35.75,35.81,35.71,35.8,23557.0,28.428,28.4757,28.3962,28.4677,23557.0
2017-08-15 11:00:00,35.79,35.8,35.73,35.74,30797.0,28.4598,28.4677,28.4121,28.42,30797.0
2017-08-15 11:10:00,35.74,35.75,35.7,35.73,25393.0,28.42,28.428,28.3882,28.4121,25393.0
2017-08-15 11:20:00,35.73,35.82,35.71,35.81,79406.0,28.4121,28.4836,28.3962,28.4757,79406.0
2017-08-15 11:30:00,35.81,35.85,35.8,35.83,23694.0,28.4757,28.5075,28.4677,28.4916,23694.0
2017-08-15 11:40:00,35.82,35.85,35.8,35.84,36476.0,28.4836,28.5075,28.4677,28.4995,36476.0
2017-08-15 11:50:00,35.83,35.87,35.8,35.82,71800.0,28.4916,28.5234,28.4677,28.4836,71800.0
2017-08-15 12:00:00,35.82,35.84,35.8,35.82,23984.0,28.4836,28.4995,28.4677,28.4836,23984.0
2017-08-15 12:10:00,35.82,35.82,35.78,35.81,22264.0,28.4836,28.4836,28.4518,28.4757,22264.0
2017-08-15 12:20:00,35.82,35.84,35.79,35.8,25043.0,28.4836,28.4995,28.4598,28.4677,25043.0
2017-08-15 12:30:00,35.8,35.83,35.76,35.77,21301.0,28.4677,28.4916,28.4359,28.4439,21301.0
2017-08-15 12:40:00,35.76,35.76,35.73,35.73,16520.0,28.4359,28.4359,28.4121,28.4121,16520.0
2017-08-15 12:50:00,35.74,35.78,35.72,35.77,21140.0,28.42,28.4518,28.4041,28.4439,21140.0
2017-08-15 13:00:00,35.77,35.85,35.77,35.8,46903.0,28.4439,28.5075,28.4439,28.4677,46903.0
2017-08-15 13:10:00,35.8,35.86,35.79,35.85,36395.0,28.4677,28.5154,28.4598,28.5075,36395.0
2017-08-15 13:20:00,35.86,35.86,35.8,35.81,88916.0,28.5154,28.5154,28.4677,28.4757,88916.0
2017-08-15 13:30:00,35.81,35.86,35.8,35.86,44449.0,28.4757,28.5154,28.4677,28.5154,44449.0
2017-08-15 13:40:00,35.86,35.9,35.84,35.86,47150.0,28.5154,28.5472,28.4995,28.5154,47150.0
2017-08-15 13:50:00,35.86,35.88,35.84,35.86,52531.0,28.5154,28.5313,28.4995,28.5154,52531.0
2017-08-15 14:00:00,35.86,35.89,35.81,35.82,38742.0,28.5154,28.5393,28.4757,28.4836,38742.0
2017-08-15 14:10:00,35.82,35.82,35.78,35.8,66496.0,28.4836,28.4836,28.4518,28.4677,66496.0
2017-08-15 14:20:00,35.8,35.8,35.76,35.79,26438.0,28.4677,28.4677,28.4359,28.4598,26438.0
2017-08-15 14:30:00,35.79,35.82,35.77,35.8,40098.0,28.4598,28.4836,28.4439,28.4677,40098.0
2017-08-15 14:40:00,35.8,35.82,35.77,35.79,26919.0,28.4677,28.4836,28.4439,28.4598,26919.0
2017-08-15 14:50:00,35.79,35.8,35.74,35.75,31120.0,28.4598,28.4677,28.42,28.428,31120.0
2017-08-15 15:00:00,35.76,35.81,35.75,35.8,28935.0,28.4359,28.4757,28.428,28.4677,28935.0
2017-08-15 15:10:00,35.81,35.84,35.8,35.82,100505.0,28.4757,28.4995,28.4677,28.4836,100505.0
2017-08-15 15:20:00,35.8,35.81,35.77,35.81,96584.0,28.4677,28.4757,28.4439,28.4757,96584.0
2017-08-15 15:30:00,35.81,35.82,35.78,35.79,150513.0,28.4757,28.4836,28.4518,28.4598,150513.0
2017-08-15 15:40:00,35.79,35.84,35.78,35.81,265087.0,28.4598,28.4995,28.4518,28.4757,265087.0
2017-08-15 15:50:00,35.81,35.84,35.77,35.78,486501.0,28.4757,28.4995,28.4439,28.4518,486501.0
2017-08-16 09:30:00,35.75,35.84,35.61,35.69,133489.0,28.428,28.4995,28.3166,28.3803,133489.0
2017-08-16 09:40:00,35.69,35.79,35.68,35.78,142759.0,28.3803,28.4598,28.3723,28.4518,142759.0
2017-08-16 09:50:00,35.79,35.84,35.75,35.77,128886.0,28.4598,28.4995,28.428,28.4439,128886.0
2017-08-16 10:00:00,35.77,35.95,35.76,35.91,227431.0,28.4439,28.587,28.4359,28.5552,227431.0
2017-08-16 10:10:00,35.91,35.97,35.84,35.87,74549.0,28.5552,28.6029,28.4995,28.5234,74549.0
2017-08-16 10:20:00,35.87,35.92,35.85,35.89,131261.0,28.5234,28.5632,28.5075,28.5393,131261.0
2017-08-16 10:30:00,35.9,35.92,35.8,35.81,187456.0,28.5472,28.5632,28.4677,28.4757,187456.0
2017-08-16 10:40:00,35.81,35.87,35.79,35.82,141793.0,28.4757,28.5234,28.4598,28.4836,141793.0
2017-08-16 10:50:00,35.83,35.91,35.8,35.91,55087.0,28.4916,28.5552,28.4677,28.5552,55087.0
2017-08-16 11:00:00,35.91,35.93,35.79,35.8,123674.0,28.5552,28.5711,28.4598,28.4677,123674.0
2017-08-16 11:10:00,35.8,35.84,35.79,35.79,58674.0,28.4677,28.4995,28.4598,28.4598,58674.0
2017-08-16 11:20:00,35.8,35.83,35.75,35.75,86608.0,28.4677,28.4916,28.428,28.428,86608.0
2017-08-16 11:30:00,35.75,35.79,35.75,35.77,42514.0,28.428,28.4598,28.428,28.4439,42514.0
2017-08-16 11:40:00,35.78,35.78,35.74,35.76,41656.0,28.4518,28.4518,28.42,28.4359,41656.0
2017-08-16 11:50:00,35.77,35.83,35.75,35.81,64896.0,28.4439,28.4916,28.428,28.4757,64896.0
2017-08-16 12:00:00,35.82,35.88,35.8,35.82,70589.0,28.4836,28.5313,28.4677,28.4836,70589.0
2017-08-16 12:10:00,35.82,35.84,35.75,35.76,39109.0,28.4836,28.4995,28.428,28.4359,39109.0
2017-08-16 12:20:00,35.77,35.81,35.77,35.79,17832.0,28.4439,28.4757,28.4439,28.4598,17832.0
2017-08-16 12:30:00,35.79,35.81,35.76,35.79,27530.0,28.4598,28.4757,28.4359,28.4598,27530.0
2017-08-16 12:40:00,35.8,35.81,35.77,35.78,48873.0,28.4677,28.4757,28.4439,28.4518,48873.0
2017-08-16 12:50:00,35.78,35.84,35.78,35.81,33424.0,28.4518,28.4995,28.4518,28.4757,33424.0
2017-08-16 13:00:00,35.82,35.88,35.8,35.88,50545.0,28.4836,28.5313,28.4677,28.5313,50545.0
2017-08-16 13:10:00,35.88,36.01,35.85,35.99,115589.0,28.5313,28.6347,28.5075,28.6188,115589.0
2017-08-16 13:20:00,35.99,36.04,35.96,35.98,141349.0,28.6188,28.6586,28.595,28.6109,141349.0
2017-08-16 13:30:00,35.98,36.09,35.98,36.01,72901.0,28.6109,28.6983,28.6109,28.6347,72901.0
2017-08-16 13:40:00,36.01,36.01,35.9,35.94,94470.0,28.6347,28.6347,28.5472,28.5791,94470.0
2017-08-16 13:50:00,35.94,35.96,35.9,35.95,31492.0,28.5791,28.595,28.5472,28.587,31492.0
2017-08-16 14:00:00,35.96,36.16,35.93,36.06,229090.0,28.595,28.754,28.5711,28.6745,229090.0
2017-08-16 14:10:00,36.06,36.19,36.06,36.17,150443.0,28.6745,28.7779,28.6745,28.7619,150443.0
2017-08-16 14:20:00,36.17,36.22,36.14,36.14,117662.0,28.7619,28.8017,28.7381,28.7381,117662.0
2017-08-16 14:30:00,36.15,36.19,36.13,36.18,89607.0,28.746,28.7779,28.7301,28.7699,89607.0
2017-08-16 14:40:00,36.17,36.23,36.11,36.12,86072.0,28.7619,28.8097,28.7142,28.7222,86072.0
2017-08-16 14:50:00,36.13,36.2,36.12,36.19,45314.0,28.7301,28.7858,28.7222,28.7779,45314.0
2017-08-16 15:00:00,36.19,36.21,36.13,36.15,48215.0,28.7779,28.7938,28.7301,28.746,48215.0
2017-08-16 15:10:00,36.15,36.18,36.11,36.15,58628.0,28.746,28.7699,28.7142,28.746,58628.0
2017-08-16 15:20:00,36.15,36.19,36.1,36.13,65270.0,28.746,28.7779,28.7063,28.7301,65270.0
2017-08-16 15:30:00,36.14,36.19,36.12,36.13,140874.0,28.7381,28.7779,28.7222,28.7301,140874.0
2017-08-16 15:40:00,36.12,36.13,36.04,36.06,190059.0,28.7222,28.7301,28.6586,28.6745,190059.0
2017-08-16 15:50:00,36.06,36.13,36.03,36.13,421270.0,28.6745,28.7301,28.6506,28.7301,421270.0
2017-08-17 09:30:00,36.21,36.21,35.95,36.05,146104.0,28.7938,28.7938,28.587,28.6665,146104.0
2017-08-17 09:40:00,36.03,36.09,35.93,36.07,73809.0,28.6506,28.6983,28.5711,28.6824,73809.0
2017-08-17 09:50:00,36.07,36.17,36.06,36.14,66931.0,28.6824,28.7619,28.6745,28.7381,66931.0
2017-08-17 10:00:00,36.15,36.18,36.04,36.09,120595.0,28.746,28.7699,28.6586,28.6983,120595.0
2017-08-17 10:10:00,36.09,36.14,36.01,36.13,237187.0,28.6983,28.7381,28.6347,28.7301,237187.0
2017-08-17 10:20:00,36.13,36.19,36.0,36.12,211037.0,28.7301,28.7779,28.6268,28.7222,211037.0
2017-08-17 10:30:00,36.13,36.14,35.92,36.07,145535.0,28.7301,28.7381,28.5632,28.6824,145535.0
2017-08-17 10:40:00,36.07,36.12,36.03,36.03,51352.0,28.6824,28.7222,28.6506,28.6506,51352.0
2017-08-17 10:50:00,36.02,36.05,35.92,35.95,82591.0,28.6427,28.6665,28.5632,28.587,82591.0
2017-08-17 11:00:00,35.94,35.94,35.88,35.89,100299.0,28.5791,28.5791,28.5313,28.5393,100299.0
2017-08-17 11:10:00,35.89,36.03,35.88,35.99,61404.0,28.5393,28.6506,28.5313,28.6188,61404.0
2017-08-17 11:20:00,35.99,35.99,35.93,35.98,61958.0,28.6188,28.6188,28.5711,28.6109,61958.0
2017-08-17 11:30:00,35.98,36.01,35.97,36.0,40172.0,28.6109,28.6347,28.6029,28.6268,40172.0
2017-08-17 11:40:00,36.0,36.05,35.98,36.04,30836.0,28.6268,28.6665,28.6109,28.6586,30836.0
2017-08-17 11:50:00,36.05,36.08,36.04,36.04,39909.0,28.6665,28.6904,28.6586,28.6586,39909.0
2017-08-17 12:00:00,36.04,36.05,35.98,36.01,41791.0,28.6586,28.6665,28.6109,28.6347,41791.0
2017-08-17 12:10:00,36.01,36.03,35.99,36.03,51538.0,28.6347,28.6506,28.6188,28.6506,51538.0
2017-08-17 12:20:00,36.03,36.07,36.01,36.04,34578.0,28.6506,28.6824,28.6347,28.6586,34578.0
2017-08-17 12:30:00,36.04,36.05,36.0,36.02,36446.0,28.6586,28.6665,28.6268,28.6427,36446.0
2017-08-17 12:40:00,36.03,36.04,36.0,36.01,43755.0,28.6506,28.6586,28.6268,28.6347,43755.0
2017-08-17 12:50:00,36.01,36.04,35.99,36.01,55627.0,28.6347,28.6586,28.6188,28.6347,55627.0
2017-08-17 13:00:00,36.02,36.04,35.98,36.04,62517.0,28.6427,28.6586,28.6109,28.6586,62517.0
2017-08-17 13:10:00,36.05,36.06,36.02,36.05,48093.0,28.6665,28.6745,28.6427,28.6665,48093.0
2017-08-17 13:20:00,36.05,36.05,35.97,36.0,62468.0,28.6665,28.6665,28.6029,28.6268,62468.0
2017-08-17 13:30:00,36.0,36.01,35.96,35.99,55355.0,28.6268,28.6347,28.595,28.6188,55355.0
2017-08-17 13:40:00,36.0,36.0,35.95,35.97,31849.0,28.6268,28.6268,28.587,28.6029,31849.0
2017-08-17 13:50:00,35.96,35.98,35.94,35.98,49953.0,28.595,28.6109,28.5791,28.6109,49953.0
2017-08-17 14:00:00,35.98,36.04,35.98,36.02,57362.0,28.6109,28.6586,28.6109,28.6427,57362.0
2017-08-17 14:10:00,36.02,36.12,36.02,36.11,90902.0,28.6427,28.7222,28.6427,28.7142,90902.0
2017-08-17 14:20:00,36.1,36.11,36.05,36.07,80333.0,28.7063,28.7142,28.6665,28.6824,80333.0
2017-08-17 14:30:00,36.06,36.07,35.99,36.04,147581.0,28.6745,28.6824,28.6188,28.6586,147581.0
2017-08-17 14:40:00,36.04,36.04,36.0,36.01,63381.0,28.6586,28.6586,28.6268,28.6347,63381.0
2017-08-17 14:50:00,36.01,36.04,35.99,36.02,131663.0,28.6347,28.6586,28.6188,28.6427,131663.0
2017-08-17 15:00:00,36.02,36.06,36.0,36.04,111604.0,28.6427,28.6745,28.6268,28.6586,111604.0
2017-08-17 15:10:00,36.04,36.09,36.01,36.01,257091.0,28.6586,28.6983,28.6347,28.6347,257091.0
2017-08-17 15:20:00,36.02,36.05,36.0,36.02,145006.0,28.6427,28.6665,28.6268,28.6427,145006.0
2017-08-17 15:30:00,36.02,36.05,36.01,36.04,149116.0,28.6427,28.6665,28.6347,28.6586,149116.0
2017-08-17 15:40:00,36.03,36.07,36.02,36.03,194805.0,28.6506,28.6824,28.6427,28.6506,194805.0
2017-08-17 15:50:00,36.03,36.07,36.02,36.04,295097.0,28.6506,28.6824,28.6427,28.6586,295097.0
2017-08-18 09:30:00,36.44,37.18,36.39,37.16,610229.0,28.9766,29.5651,28.9369,29.5492,610229.0
2017-08-18 09:40:00,37.17,37.3,37.07,37.07,365856.0,29.5571,29.6605,29.4776,29.4776,365856.0
2017-08-18 09:50:00,37.07,37.14,36.95,37.07,216292.0,29.4776,29.5333,29.3822,29.4776,216292.0
2017-08-18 10:00:00,37.06,37.09,36.84,36.89,208005.0,29.4697,29.4935,29.2947,29.3345,208005.0
2017-08-18 10:10:00,36.9,36.9,36.8,36.83,94814.0,29.3424,29.3424,29.2629,29.2868,94814.0
2017-08-18 10:20:00,36.83,36.84,36.68,36.74,126811.0,29.2868,29.2947,29.1675,29.2152,126811.0
2017-08-18 10:30:00,36.75,36.81,36.7,36.77,86109.0,29.2232,29.2709,29.1834,29.2391,86109.0
2017-08-18 10:40:00,36.77,36.77,36.62,36.66,73367.0,29.2391,29.2391,29.1198,29.1516,73367.0
2017-08-18 10:50:00,36.66,36.75,36.65,36.71,64307.0,29.1516,29.2232,29.1436,29.1913,64307.0
2017-08-18 11:00:00,36.71,36.74,36.66,36.67,82266.0,29.1913,29.2152,29.1516,29.1595,82266.0
2017-08-18 11:10:00,36.66,36.66,36.55,36.59,124245.0,29.1516,29.1516,29.0641,29.0959,124245.0
2017-08-18 11:20:00,36.59,36.61,36.3,36.37,238814.0,29.0959,29.1118,28.8653,28.921,238814.0
2017-08-18 11:30:00,36.37,36.38,36.24,36.31,169727.0,28.921,28.9289,28.8176,28.8733,169727.0
2017-08-18 11:40:00,36.3,36.33,36.23,36.33,110240.0,28.8653,28.8892,28.8097,28.8892,110240.0
2017-08-18 11:50:00,36.33,36.33,36.12,36.18,163120.0,28.8892,28.8892,28.7222,28.7699,163120.0
2017-08-18 12:00:00,36.19,36.29,36.17,36.21,156522.0,28.7779,28.8574,28.7619,28.7938,156522.0
2017-08-18 12:10:00,36.22,36.25,36.02,36.05,245737.0,28.8017,28.8256,28.6427,28.6665,245737.0
2017-08-18 12:20:00,36.05,36.09,35.99,36.09,162030.0,28.6665,28.6983,28.6188,28.6983,162030.0
2017-08-18 12:30:00,36.09,36.12,36.04,36.11,111935.0,28.6983,28.7222,28.6586,28.7142,111935.0
2017-08-18 12:40:00,36.11,36.14,36.0,36.03,222155.0,28.7142,28.7381,28.6268,28.6506,222155.0
2017-08-18 12:50:00,36.02,36.04,35.94,36.0,91688.0,28.6427,28.6586,28.5791,28.6268,91688.0
2017-08-18 13:00:00,36.0,36.06,35.97,36.04,96956.0,28.6268,28.6745,28.6029,28.6586,96956.0
2017-08-18 13:10:00,36.05,36.06,35.98,36.02,55854.0,28.6665,28.6745,28.6109,28.6427,55854.0
2017-08-18 13:20:00,36.01,36.05,36.0,36.01,69823.0,28.6347,28.6665,28.6268,28.6347,69823.0
2017-08-18 13:30:00,36.01,36.03,35.99,36.02,45390.0,28.6347,28.6506,28.6188,28.6427,45390.0
2017-08-18 13:40:00,36.02,36.13,36.01,36.08,72094.0,28.6427,28.7301,28.6347,28.6904,72094.0
2017-08-18 13:50:00,36.08,36.15,36.06,36.12,89123.0,28.6904,28.746,28.6745,28.7222,89123.0
2017-08-18 14:00:00,36.12,36.12,36.04,36.08,46624.0,28.7222,28.7222,28.6586,28.6904,46624.0
2017-08-18 14:10:00,36.08,36.14,36.07,36.13,33932.0,28.6904,28.7381,28.6824,28.7301,33932.0
2017-08-18 14:20:00,36.14,36.18,36.09,36.09,81003.0,28.7381,28.7699,28.6983,28.6983,81003.0
2017-08-18 14:30:00,36.1,36.11,36.03,36.05,54443.0,28.7063,28.7142,28.6506,28.6665,54443.0
2017-08-18 14:40:00,36.06,36.07,36.02,36.02,28215.0,28.6745,28.6824,28.6427,28.6427,28215.0
2017-08-18 14:50:00,36.02,36.08,36.02,36.06,45920.0,28.6427,28.6904,28.6427,28.6745,45920.0
2017-08-18 15:00:00,36.06,36.06,36.01,36.03,47667.0,28.6745,28.6745,28.6347,28.6506,47667.0
2017-08-18 15:10:00,36.02,36.05,36.01,36.02,134303.0,28.6427,28.6665,28.6347,28.6427,134303.0
2017-08-18 15:20:00,36.02,36.03,35.98,35.98,92968.0,28.6427,28.6506,28.6109,28.6109,92968.0
2017-08-18 15:30:00,35.98,35.98,35.88,35.88,193882.0,28.6109,28.6109,28.5313,28.5313,193882.0
2017-08-18 15:40:00,35.88,35.88,35.78,35.82,331449.0,28.5313,28.5313,28.4518,28.4836,331449.0
2017-08-18 15:50:00,35.83,35.87,35.78,35.8,865594.0,28.4916,28.5234,28.4518,28.4677,865594.0
2017-08-21 09:30:00,35.99,36.3,35.92,36.24,181618.0,28.6188,28.8653,28.5632,28.8176,181618.0
2017-08-21 09:40:00,36.25,36.28,36.11,36.11,103464.0,28.8256,28.8494,28.7142,28.7142,103464.0
2017-08-21 09:50:00,36.11,36.25,36.11,36.22,102701.0,28.7142,28.8256,28.7142,28.8017,102701.0
2017-08-21 10:00:00,36.23,36.3,36.19,36.22,78172.0,28.8097,28.8653,28.7779,28.8017,78172.0
2017-08-21 10:10:00,36.22,36.35,36.22,36.32,140494.0,28.8017,28.9051,28.8017,28.8812,140494.0
2017-08-21 10:20:00,36.32,36.4,36.31,36.4,80411.0,28.8812,28.9448,28.8733,28.9448,80411.0
2017-08-21 10:30:00,36.4,36.49,36.4,36.48,142311.0,28.9448,29.0164,28.9448,29.0085,142311.0
2017-08-21 10:40:00,36.48,36.61,36.43,36.6,148330.0,29.0085,29.1118,28.9687,29.1039,148330.0
2017-08-21 10:50:00,36.59,36.62,36.49,36.51,111193.0,29.0959,29.1198,29.0164,29.0323,111193.0
2017-08-21 11:00:00,36.51,36.68,36.51,36.58,163809.0,29.0323,29.1675,29.0323,29.088,163809.0
2017-08-21 11:10:00,36.58,36.59,36.49,36.56,98826.0,29.088,29.0959,29.0164,29.0721,98826.0
2017-08-21 11:20:00,36.57,36.62,36.53,36.6,85329.0,29.08,29.1198,29.0482,29.1039,85329.0
2017-08-21 11:30:00,36.61,36.65,36.56,36.62,139057.0,29.1118,29.1436,29.0721,29.1198,139057.0
2017-08-21 11:40:00,36.62,36.64,36.54,36.61,90083.0,29.1198,29.1357,29.0562,29.1118,90083.0
2017-08-21 11:50:00,36.6,36.61,36.49,36.55,96683.0,29.1039,29.1118,29.0164,29.0641,96683.0
2017-08-21 12:00:00,36.56,36.67,36.56,36.67,112896.0,29.0721,29.1595,29.0721,29.1595,112896.0
2017-08-21 12:10:00,36.67,36.69,36.66,36.66,69526.0,29.1595,29.1754,29.1516,29.1516,69526.0
2017-08-21 12:20:00,36.66,36.67,36.55,36.58,101354.0,29.1516,29.1595,29.0641,29.088,101354.0
2017-08-21 12:30:00,36.58,36.61,36.55,36.61,46229.0,29.088,29.1118,29.0641,29.1118,46229.0
2017-08-21 12:40:00,36.61,36.67,36.6,36.66,67910.0,29.1118,29.1595,29.1039,29.1516,67910.0
2017-08-21 12:50:00,36.66,36.68,36.61,36.65,52446.0,29.1516,29.1675,29.1118,29.1436,52446.0
2017-08-21 13:00:00,36.65,36.76,36.65,36.75,61756.0,29.1436,29.2311,29.1436,29.2232,61756.0
2017-08-21 13:10:00,36.76,36.79,36.74,36.74,66602.0,29.2311,29.255,29.2152,29.2152,66602.0
2017-08-21 13:20:00,36.74,36.76,36.69,36.72,65362.0,29.2152,29.2311,29.1754,29.1993,65362.0
2017-08-21 13:30:00,36.72,36.73,36.67,36.7,40918.0,29.1993,29.2073,29.1595,29.1834,40918.0
2017-08-21 13:40:00,36.69,36.75,36.69,36.72,44567.0,29.1754,29.2232,29.1754,29.1993,44567.0
2017-08-21 13:50:00,36.72,36.75,36.69,36.74,61831.0,29.1993,29.2232,29.1754,29.2152,61831.0
2017-08-21 14:00:00,36.74,36.75,36.64,36.68,55690.0,29.2152,29.2232,29.1357,29.1675,55690.0
2017-08-21 14:10:00,36.68,36.7,36.55,36.58,66221.0,29.1675,29.1834,29.0641,29.088,66221.0
2017-08-21 14:20:00,36.58,36.63,36.55,36.57,63866.0,29.088,29.1277,29.0641,29.08,63866.0
2017-08-21 14:30:00,36.57,36.59,36.53,36.56,67305.0,29.08,29.0959,29.0482,29.0721,67305.0
2017-08-21 14:40:00,36.56,36.62,36.51,36.61,58062.0,29.0721,29.1198,29.0323,29.1118,58062.0
2017-08-21 14:50:00,36.61,36.65,36.59,36.64,52796.0,29.1118,29.1436,29.0959,29.1357,52796.0
2017-08-21 15:00:00,36.64,36.72,36.62,36.72,86873.0,29.1357,29.1993,29.1198,29.1993,86873.0
2017-08-21 15:10:00,36.72,36.73,36.64,36.65,92699.0,29.1993,29.2073,29.1357,29.1436,92699.0
2017-08-21 15:20:00,36.65,36.69,36.62,36.67,97815.0,29.1436,29.1754,29.1198,29.1595,97815.0
2017-08-21 15:30:00,36.67,36.69,36.57,36.59,192361.0,29.1595,29.1754,29.08,29.0959,192361.0
2017-08-21 15:40:00,36.59,36.63,36.56,36.62,201684.0,29.0959,29.1277,29.0721,29.1198,201684.0
2017-08-21 15:50:00,36.63,36.65,36.58,36.6,382845.0,29.1277,29.1436,29.088,29.1039,382845.0
2017-08-22 09:30:00,36.54,36.83,36.4,36.8,162674.0,29.0562,29.2868,28.9448,29.2629,162674.0
2017-08-22 09:40:00,36.81,37.13,36.81,37.05,241617.0,29.2709,29.5253,29.2709,29.4617,241617.0
2017-08-22 09:50:00,37.04,37.04,36.87,36.91,151861.0,29.4538,29.4538,29.3186,29.3504,151861.0
2017-08-22 10:00:00,36.9,36.91,36.78,36.9,100777.0,29.3424,29.3504,29.247,29.3424,100777.0
2017-08-22 10:10:00,36.91,36.92,36.81,36.83,56322.0,29.3504,29.3583,29.2709,29.2868,56322.0
2017-08-22 10:20:00,36.83,36.85,36.75,36.82,66397.0,29.2868,29.3027,29.2232,29.2788,66397.0
2017-08-22 10:30:00,36.81,36.82,36.72,36.73,59603.0,29.2709,29.2788,29.1993,29.2073,59603.0
2017-08-22 10:40:00,36.72,36.76,36.66,36.76,56880.0,29.1993,29.2311,29.1516,29.2311,56880.0
2017-08-22 10:50:00,36.75,36.84,36.74,36.83,63425.0,29.2232,29.2947,29.2152,29.2868,63425.0
2017-08-22 11:00:00,36.83,36.83,36.74,36.74,53778.0,29.2868,29.2868,29.2152,29.2152,53778.0
2017-08-22 11:10:00,36.75,36.81,36.69,36.69,40017.0,29.2232,29.2709,29.1754,29.1754,40017.0
2017-08-22 11:20:00,36.69,36.74,36.68,36.73,41216.0,29.1754,29.2152,29.1675,29.2073,41216.0
2017-08-22 11:30:00,36.72,36.74,36.7,36.72,43741.0,29.1993,29.2152,29.1834,29.1993,43741.0
2017-08-22 11:40:00,36.73,36.77,36.7,36.7,44903.0,29.2073,29.2391,29.1834,29.1834,44903.0
2017-08-22 11:50:00,36.7,36.71,36.63,36.66,56760.0,29.1834,29.1913,29.1277,29.1516,56760.0
2017-08-22 12:00:00,36.66,36.67,36.61,36.63,29460.0,29.1516,29.1595,29.1118,29.1277,29460.0
2017-08-22 12:10:00,36.63,36.64,36.56,36.57,68817.0,29.1277,29.1357,29.0721,29.08,68817.0
2017-08-22 12:20:00,36.56,36.6,36.54,36.57,45558.0,29.0721,29.1039,29.0562,29.08,45558.0
2017-08-22 12:30:00,36.58,36.58,36.49,36.5,33402.0,29.088,29.088,29.0164,29.0244,33402.0
2017-08-22 12:40:00,36.49,36.53,36.48,36.48,34024.0,29.0164,29.0482,29.0085,29.0085,34024.0
2017-08-22 12:50:00,36.48,36.51,36.46,36.47,36162.0,29.0085,29.0323,28.9926,29.0005,36162.0
2017-08-22 13:00:00,36.48,36.54,36.46,36.51,46124.0,29.0085,29.0562,28.9926,29.0323,46124.0
2017-08-22 13:10:00,36.51,36.51,36.46,36.49,27369.0,29.0323,29.0323,28.9926,29.0164,27369.0
2017-08-22 13:20:00,36.49,36.5,36.45,36.47,48811.0,29.0164,29.0244,28.9846,29.0005,48811.0
2017-08-22 13:30:00,36.48,36.52,36.46,36.52,50915.0,29.0085,29.0403,28.9926,29.0403,50915.0
2017-08-22 13:40:00,36.51,36.51,36.46,36.5,42017.0,29.0323,29.0323,28.9926,29.0244,42017.0
2017-08-22 13:50:00,36.5,36.52,36.46,36.48,46524.0,29.0244,29.0403,28.9926,29.0085,46524.0
2017-08-22 14:00:00,36.48,36.5,36.47,36.5,31836.0,29.0085,29.0244,29.0005,29.0244,31836.0
2017-08-22 14:10:00,36.5,36.52,36.48,36.5,39439.0,29.0244,29.0403,29.0085,29.0244,39439.0
2017-08-22 14:20:00,36.49,36.5,36.46,36.49,50816.0,29.0164,29.0244,28.9926,29.0164,50816.0
2017-08-22 14:30:00,36.49,36.52,36.46,36.48,55188.0,29.0164,29.0403,28.9926,29.0085,55188.0
2017-08-22 14:40:00,36.48,36.56,36.48,36.55,53806.0,29.0085,29.0721,29.0085,29.0641,53806.0
2017-08-22 14:50:00,36.54,36.55,36.5,36.52,59460.0,29.0562,29.0641,29.0244,29.0403,59460.0
2017-08-22 15:00:00,36.52,36.59,36.51,36.57,59871.0,29.0403,29.0959,29.0323,29.08,59871.0
2017-08-22 15:10:00,36.57,36.6,36.56,36.59,46088.0,29.08,29.1039,29.0721,29.0959,46088.0
2017-08-22 15:20:00,36.6,36.61,36.55,36.59,70280.0,29.1039,29.1118,29.0641,29.0959,70280.0
2017-08-22 15:30:00,36.59,36.6,36.57,36.58,74252.0,29.0959,29.1039,29.08,29.088,74252.0
2017-08-22 15:40:00,36.57,36.58,36.51,36.54,150952.0,29.08,29.088,29.0323,29.0562,150952.0
2017-08-22 15:50:00,36.53,36.55,36.49,36.52,223352.0,29.0482,29.0641,29.0164,29.0403,223352.0
2017-08-23 09:30:00,36.56,36.76,36.56,36.68,216118.0,29.0721,29.2311,29.0721,29.1675,216118.0
2017-08-23 09:40:00,36.69,36.79,36.66,36.77,102195.0,29.1754,29.255,29.1516,29.2391,102195.0
2017-08-23 09:50:00,36.76,36.81,36.73,36.78,58235.0,29.2311,29.2709,29.2073,29.247,58235.0
2017-08-23 10:00:00,36.79,36.85,36.78,36.84,87301.0,29.255,29.3027,29.247,29.2947,87301.0
2017-08-23 10:10:00,36.84,36.9,36.81,36.85,80426.0,29.2947,29.3424,29.2709,29.3027,80426.0
2017-08-23 10:20:00,36.85,36.85,36.79,36.8,39073.0,29.3027,29.3027,29.255,29.2629,39073.0
2017-08-23 10:30:00,36.81,36.84,36.76,36.76,51157.0,29.2709,29.2947,29.2311,29.2311,51157.0
2017-08-23 10:40:00,36.76,36.79,36.74,36.78,37473.0,29.2311,29.255,29.2152,29.247,37473.0
2017-08-23 10:50:00,36.78,36.88,36.77,36.86,46238.0,29.247,29.3265,29.2391,29.3106,46238.0
2017-08-23 11:00:00,36.86,36.86,36.78,36.82,42951.0,29.3106,29.3106,29.247,29.2788,42951.0
2017-08-23 11:10:00,36.82,36.82,36.78,36.8,33334.0,29.2788,29.2788,29.247,29.2629,33334.0
2017-08-23 11:20:00,36.8,36.9,36.79,36.89,44503.0,29.2629,29.3424,29.255,29.3345,44503.0
2017-08-23 11:30:00,36.89,36.9,36.81,36.83,109676.0,29.3345,29.3424,29.2709,29.2868,109676.0
2017-08-23 11:40:00,36.83,36.91,36.81,36.87,65831.0,29.2868,29.3504,29.2709,29.3186,65831.0
2017-08-23 11:50:00,36.87,36.9,36.86,36.87,44098.0,29.3186,29.3424,29.3106,29.3186,44098.0
2017-08-23 12:00:00,36.87,36.88,36.83,36.84,23653.0,29.3186,29.3265,29.2868,29.2947,23653.0
2017-08-23 12:10:00,36.84,36.86,36.82,36.86,35836.0,29.2947,29.3106,29.2788,29.3106,35836.0
2017-08-23 12:20:00,36.86,36.9,36.86,36.87,30042.0,29.3106,29.3424,29.3106,29.3186,30042.0
2017-08-23 12:30:00,36.87,36.89,36.86,36.87,26486.0,29.3186,29.3345,29.3106,29.3186,26486.0
2017-08-23 12:40:00,36.87,36.87,36.84,36.84,12452.0,29.3186,29.3186,29.2947,29.2947,12452.0
2017-08-23 12:50:00,36.84,36.85,36.8,36.8,43862.0,29.2947,29.3027,29.2629,29.2629,43862.0
2017-08-23 13:00:00,36.8,36.82,36.79,36.8,32486.0,29.2629,29.2788,29.255,29.2629,32486.0
2017-08-23 13:10:00,36.8,36.82,36.78,36.8,37275.0,29.2629,29.2788,29.247,29.2629,37275.0
2017-08-23 13:20:00,36.8,36.85,36.79,36.83,29646.0,29.2629,29.3027,29.255,29.2868,29646.0
2017-08-23 13:30:00,36.84,36.85,36.81,36.82,35879.0,29.2947,29.3027,29.2709,29.2788,35879.0
2017-08-23 13:40:00,36.83,36.85,36.79,36.8,36587.0,29.2868,29.3027,29.255,29.2629,36587.0
2017-08-23 13:50:00,36.8,36.8,36.77,36.77,50863.0,29.2629,29.2629,29.2391,29.2391,50863.0
2017-08-23 14:00:00,36.76,36.78,36.7,36.72,46265.0,29.2311,29.247,29.1834,29.1993,46265.0
2017-08-23 14:10:00,36.72,36.76,36.71,36.72,29092.0,29.1993,29.2311,29.1913,29.1993,29092.0
2017-08-23 14:20:00,36.72,36.73,36.69,36.73,26471.0,29.1993,29.2073,29.1754,29.2073,26471.0
2017-08-23 14:30:00,36.72,36.75,36.71,36.75,22094.0,29.1993,29.2232,29.1913,29.2232,22094.0
2017-08-23 14:40:00,36.75,36.79,36.74,36.79,65373.0,29.2232,29.255,29.2152,29.255,65373.0
2017-08-23 14:50:00,36.78,36.82,36.77,36.82,47760.0,29.247,29.2788,29.2391,29.2788,47760.0
2017-08-23 15:00:00,36.82,36.85,36.81,36.84,66060.0,29.2788,29.3027,29.2709,29.2947,66060.0
2017-08-23 15:10:00,36.84,36.87,36.83,36.86,31801.0,29.2947,29.3186,29.2868,29.3106,31801.0
2017-08-23 15:20:00,36.86,36.88,36.85,36.88,45840.0,29.3106,29.3265,29.3027,29.3265,45840.0
2017-08-23 15:30:00,36.88,36.91,36.87,36.91,48474.0,29.3265,29.3504,29.3186,29.3504,48474.0
2017-08-23 15:40:00,36.91,36.98,36.88,36.98,135045.0,29.3504,29.406,29.3265,29.406,135045.0
2017-08-23 15:50:00,36.98,37.0,36.94,36.98,312865.0,29.406,29.422,29.3742,29.406,312865.0
2017-08-24 09:30:00,36.94,36.95,36.71,36.89,91998.0,29.3742,29.3822,29.1913,29.3345,91998.0
2017-08-24 09:40:00,36.89,36.91,36.78,36.83,66071.0,29.3345,29.3504,29.247,29.2868,66071.0
2017-08-24 09:50:00,36.83,36.95,36.83,36.91,102168.0,29.2868,29.3822,29.2868,29.3504,102168.0
2017-08-24 10:00:00,36.92,36.94,36.73,36.74,90683.0,29.3583,29.3742,29.2073,29.2152,90683.0
2017-08-24 10:10:00,36.74,36.89,36.72,36.88,51549.0,29.2152,29.3345,29.1993,29.3265,51549.0
2017-08-24 10:20:00,36.89,36.94,36.86,36.87,70751.0,29.3345,29.3742,29.3106,29.3186,70751.0
2017-08-24 10:30:00,36.87,36.88,36.72,36.73,80904.0,29.3186,29.3265,29.1993,29.2073,80904.0
2017-08-24 10:40:00,36.73,36.75,36.67,36.73,73390.0,29.2073,29.2232,29.1595,29.2073,73390.0
2017-08-24 10:50:00,36.73,36.74,36.64,36.71,163348.0,29.2073,29.2152,29.1357,29.1913,163348.0
2017-08-24 11:00:00,36.72,36.8,36.7,36.77,103087.0,29.1993,29.2629,29.1834,29.2391,103087.0
2017-08-24 11:10:00,36.77,36.87,36.77,36.81,56864.0,29.2391,29.3186,29.2391,29.2709,56864.0
2017-08-24 11:20:00,36.81,36.86,36.78,36.78,72691.0,29.2709,29.3106,29.247,29.247,72691.0
2017-08-24 11:30:00,36.78,36.85,36.78,36.8,48363.0,29.247,29.3027,29.247,29.2629,48363.0
2017-08-24 11:40:00,36.81,36.84,36.77,36.77,41477.0,29.2709,29.2947,29.2391,29.2391,41477.0
2017-08-24 11:50:00,36.77,36.91,36.77,36.91,57014.0,29.2391,29.3504,29.2391,29.3504,57014.0
2017-08-24 12:00:00,36.89,36.91,36.84,36.86,36191.0,29.3345,29.3504,29.2947,29.3106,36191.0
2017-08-24 12:10:00,36.85,36.87,36.83,36.86,22647.0,29.3027,29.3186,29.2868,29.3106,22647.0
2017-08-24 12:20:00,36.86,36.88,36.84,36.87,19486.0,29.3106,29.3265,29.2947,29.3186,19486.0
2017-08-24 12:30:00,36.87,36.91,36.85,36.91,38566.0,29.3186,29.3504,29.3027,29.3504,38566.0
2017-08-24 12:40:00,36.92,36.94,36.9,36.9,24763.0,29.3583,29.3742,29.3424,29.3424,24763.0
2017-08-24 12:50:00,36.91,36.96,36.91,36.95,39489.0,29.3504,29.3901,29.3504,29.3822,39489.0
2017-08-24 13:00:00,36.96,37.02,36.94,36.97,55993.0,29.3901,29.4379,29.3742,29.3981,55993.0
2017-08-24 13:10:00,36.97,37.02,36.94,37.02,56063.0,29.3981,29.4379,29.3742,29.4379,56063.0
2017-08-24 13:20:00,37.02,37.09,37.01,37.05,57830.0,29.4379,29.4935,29.4299,29.4617,57830.0
2017-08-24 13:30:00,37.05,37.07,37.0,37.01,47401.0,29.4617,29.4776,29.422,29.4299,47401.0
2017-08-24 13:40:00,37.01,37.05,37.0,37.02,48567.0,29.4299,29.4617,29.422,29.4379,48567.0
2017-08-24 13:50:00,37.02,37.1,37.01,37.08,69215.0,29.4379,29.5015,29.4299,29.4856,69215.0
2017-08-24 14:00:00,37.08,37.09,36.98,37.0,71196.0,29.4856,29.4935,29.406,29.422,71196.0
2017-08-24 14:10:00,36.99,37.0,36.94,36.94,35454.0,29.414,29.422,29.3742,29.3742,35454.0
2017-08-24 14:20:00,36.95,36.97,36.93,36.97,47874.0,29.3822,29.3981,29.3663,29.3981,47874.0
2017-08-24 14:30:00,36.97,37.04,36.97,37.02,55345.0,29.3981,29.4538,29.3981,29.4379,55345.0
2017-08-24 14:40:00,37.01,37.01,36.98,36.98,47512.0,29.4299,29.4299,29.406,29.406,47512.0
2017-08-24 14:50:00,36.98,36.99,36.94,36.96,48172.0,29.406,29.414,29.3742,29.3901,48172.0
2017-08-24 15:00:00,36.96,36.97,36.92,36.95,43727.0,29.3901,29.3981,29.3583,29.3822,43727.0
2017-08-24 15:10:00,36.96,36.98,36.94,36.96,42774.0,29.3901,29.406,29.3742,29.3901,42774.0
2017-08-24 15:20:00,36.96,36.98,36.94,36.97,57128.0,29.3901,29.406,29.3742,29.3981,57128.0
2017-08-24 15:30:00,36.96,37.0,36.9,36.91,67383.0,29.3901,29.422,29.3424,29.3504,67383.0
2017-08-24 15:40:00,36.92,36.92,36.83,36.84,134557.0,29.3583,29.3583,29.2868,29.2947,134557.0
2017-08-24 15:50:00,36.85,36.87,36.8,36.85,375708.0,29.3027,29.3186,29.2629,29.3027,375708.0
2017-08-25 09:30:00,37.0,37.34,36.98,37.28,219676.0,29.422,29.6923,29.406,29.6446,219676.0
2017-08-25 09:40:00,37.28,37.31,37.02,37.12,178426.0,29.6446,29.6685,29.4379,29.5174,178426.0
2017-08-25 09:50:00,37.11,37.14,37.01,37.05,140144.0,29.5094,29.5333,29.4299,29.4617,140144.0
2017-08-25 10:00:00,37.05,37.31,37.02,37.27,187086.0,29.4617,29.6685,29.4379,29.6367,187086.0
2017-08-25 10:10:00,37.27,37.28,37.12,37.2,103911.0,29.6367,29.6446,29.5174,29.581,103911.0
2017-08-25 10:20:00,37.2,37.24,37.19,37.24,81398.0,29.581,29.6128,29.573,29.6128,81398.0
2017-08-25 10:30:00,37.25,37.28,37.21,37.25,38702.0,29.6207,29.6446,29.5889,29.6207,38702.0
2017-08-25 10:40:00,37.24,37.25,37.18,37.25,63929.0,29.6128,29.6207,29.5651,29.6207,63929.0
2017-08-25 10:50:00,37.25,37.26,37.14,37.19,64371.0,29.6207,29.6287,29.5333,29.573,64371.0
2017-08-25 11:00:00,37.19,37.34,37.19,37.32,147901.0,29.573,29.6923,29.573,29.6764,147901.0
2017-08-25 11:10:00,37.32,37.33,37.26,37.28,70896.0,29.6764,29.6844,29.6287,29.6446,70896.0
2017-08-25 11:20:00,37.27,37.28,37.23,37.23,60508.0,29.6367,29.6446,29.6048,29.6048,60508.0
2017-08-25 11:30:00,37.23,37.23,37.17,37.21,102828.0,29.6048,29.6048,29.5571,29.5889,102828.0
2017-08-25 11:40:00,37.21,37.21,37.12,37.17,40523.0,29.5889,29.5889,29.5174,29.5571,40523.0
2017-08-25 11:50:00,37.18,37.19,37.15,37.18,23887.0,29.5651,29.573,29.5412,29.5651,23887.0
2017-08-25 12:00:00,37.18,37.22,37.14,37.2,31461.0,29.5651,29.5969,29.5333,29.581,31461.0
2017-08-25 12:10:00,37.21,37.23,37.19,37.19,26770.0,29.5889,29.6048,29.573,29.573,26770.0
2017-08-25 12:20:00,37.19,37.19,37.16,37.16,22782.0,29.573,29.573,29.5492,29.5492,22782.0
2017-08-25 12:30:00,37.15,37.2,37.15,37.18,48692.0,29.5412,29.581,29.5412,29.5651,48692.0
2017-08-25 12:40:00,37.19,37.21,37.18,37.19,26801.0,29.573,29.5889,29.5651,29.573,26801.0
2017-08-25 12:50:00,37.19,37.23,37.18,37.23,56313.0,29.573,29.6048,29.5651,29.6048,56313.0
2017-08-25 13:00:00,37.23,37.23,37.18,37.21,34698.0,29.6048,29.6048,29.5651,29.5889,34698.0
2017-08-25 13:10:00,37.2,37.2,37.16,37.18,21088.0,29.581,29.581,29.5492,29.5651,21088.0
2017-08-25 13:20:00,37.18,37.21,37.17,37.18,20915.0,29.5651,29.5889,29.5571,29.5651,20915.0
2017-08-25 13:30:00,37.18,37.2,37.15,37.17,21641.0,29.5651,29.581,29.5412,29.5571,21641.0
2017-08-25 13:40:00,37.16,37.21,37.16,37.2,28629.0,29.5492,29.5889,29.5492,29.581,28629.0
2017-08-25 13:50:00,37.2,37.21,37.17,37.19,32372.0,29.581,29.5889,29.5571,29.573,32372.0
2017-08-25 14:00:00,37.19,37.19,37.11,37.14,60164.0,29.573,29.573,29.5094,29.5333,60164.0
2017-08-25 14:10:00,37.14,37.15,37.12,37.13,26227.0,29.5333,29.5412,29.5174,29.5253,26227.0
2017-08-25 14:20:00,37.13,37.14,37.09,37.14,43822.0,29.5253,29.5333,29.4935,29.5333,43822.0
2017-08-25 14:30:00,37.14,37.14,37.06,37.06,48160.0,29.5333,29.5333,29.4697,29.4697,48160.0
2017-08-25 14:40:00,37.07,37.07,37.04,37.04,21876.0,29.4776,29.4776,29.4538,29.4538,21876.0
2017-08-25 14:50:00,37.05,37.09,37.02,37.09,62822.0,29.4617,29.4935,29.4379,29.4935,62822.0
2017-08-25 15:00:00,37.09,37.13,37.07,37.09,54742.0,29.4935,29.5253,29.4776,29.4935,54742.0
2017-08-25 15:10:00,37.09,37.09,37.03,37.08,49901.0,29.4935,29.4935,29.4458,29.4856,49901.0
2017-08-25 15:20:00,37.08,37.08,37.02,37.06,49977.0,29.4856,29.4856,29.4379,29.4697,49977.0
2017-08-25 15:30:00,37.06,37.08,37.04,37.06,56040.0,29.4697,29.4856,29.4538,29.4697,56040.0
2017-08-25 15:40:00,37.07,37.1,37.06,37.08,120776.0,29.4776,29.5015,29.4697,29.4856,120776.0
2017-08-25 15:50:00,37.07,37.08,36.99,37.01,295509.0,29.4776,29.4856,29.414,29.4299,295509.0
2017-08-28 09:30:00,37.27,37.52,37.24,37.37,163141.0,29.6367,29.8355,29.6128,29.7162,163141.0
2017-08-28 09:40:00,37.38,37.45,37.31,37.45,67354.0,29.7241,29.7798,29.6685,29.7798,67354.0
2017-08-28 09:50:00,37.46,37.47,37.4,37.45,107770.0,29.7877,29.7957,29.74,29.7798,107770.0
2017-08-28 10:00:00,37.46,37.6,37.45,37.58,148648.0,29.7877,29.8991,29.7798,29.8832,148648.0
2017-08-28 10:10:00,37.57,37.6,37.54,37.58,157336.0,29.8752,29.8991,29.8514,29.8832,157336.0
2017-08-28 10:20:00,37.59,37.77,37.58,37.75,204403.0,29.8911,30.0342,29.8832,30.0183,204403.0
2017-08-28 10:30:00,37.75,37.76,37.68,37.72,100093.0,30.0183,30.0263,29.9627,29.9945,100093.0
2017-08-28 10:40:00,37.73,37.82,37.72,37.78,118967.0,30.0024,30.074,29.9945,30.0422,118967.0
2017-08-28 10:50:00,37.79,38.04,37.78,38.02,296352.0,30.0502,30.2489,30.0422,30.233,296352.0
2017-08-28 11:00:00,38.03,38.49,38.03,38.45,467681.0,30.241,30.6068,30.241,30.575,467681.0
2017-08-28 11:10:00,38.45,38.9,38.44,38.9,679994.0,30.575,30.9328,30.567,30.9328,679994.0
2017-08-28 11:20:00,38.91,38.91,38.65,38.74,516869.0,30.9408,30.9408,30.734,30.8056,516869.0
2017-08-28 11:30:00,38.75,38.82,38.51,38.54,278516.0,30.8135,30.8692,30.6227,30.6465,278516.0
2017-08-28 11:40:00,38.53,38.61,38.48,38.61,224725.0,30.6386,30.7022,30.5988,30.7022,224725.0
2017-08-28 11:50:00,38.6,38.61,38.49,38.51,149013.0,30.6943,30.7022,30.6068,30.6227,149013.0
2017-08-28 12:00:00,38.51,38.52,38.3,38.39,226572.0,30.6227,30.6306,30.4557,30.5273,226572.0
2017-08-28 12:10:00,38.38,38.49,38.34,38.36,111113.0,30.5193,30.6068,30.4875,30.5034,111113.0
2017-08-28 12:20:00,38.37,38.5,38.35,38.45,111195.0,30.5114,30.6147,30.4955,30.575,111195.0
2017-08-28 12:30:00,38.45,38.48,38.31,38.32,106263.0,30.575,30.5988,30.4636,30.4716,106263.0
2017-08-28 12:40:00,38.32,38.38,38.25,38.28,135012.0,30.4716,30.5193,30.4159,30.4398,135012.0
2017-08-28 12:50:00,38.27,38.32,38.16,38.19,125754.0,30.4318,30.4716,30.3444,30.3682,125754.0
2017-08-28 13:00:00,38.19,38.29,38.12,38.15,149521.0,30.3682,30.4477,30.3126,30.3364,149521.0
2017-08-28 13:10:00,38.15,38.25,38.14,38.16,116761.0,30.3364,30.4159,30.3285,30.3444,116761.0
2017-08-28 13:20:00,38.18,38.28,38.14,38.22,135007.0,30.3603,30.4398,30.3285,30.3921,135007.0
2017-08-28 13:30:00,38.23,38.32,38.21,38.29,97860.0,30.4,30.4716,30.3841,30.4477,97860.0
2017-08-28 13:40:00,38.29,38.33,38.15,38.2,92233.0,30.4477,30.4796,30.3364,30.3762,92233.0
2017-08-28 13:50:00,38.2,38.24,38.14,38.14,61658.0,30.3762,30.408,30.3285,30.3285,61658.0
2017-08-28 14:00:00,38.15,38.23,38.15,38.21,69546.0,30.3364,30.4,30.3364,30.3841,69546.0
2017-08-28 14:10:00,38.21,38.29,38.18,38.2,136413.0,30.3841,30.4477,30.3603,30.3762,136413.0
2017-08-28 14:20:00,38.2,38.28,38.2,38.24,91387.0,30.3762,30.4398,30.3762,30.408,91387.0
2017-08-28 14:30:00,38.25,38.29,38.22,38.27,90390.0,30.4159,30.4477,30.3921,30.4318,90390.0
2017-08-28 14:40:00,38.27,38.34,38.25,38.28,84911.0,30.4318,30.4875,30.4159,30.4398,84911.0
2017-08-28 14:50:00,38.28,38.3,38.16,38.2,95144.0,30.4398,30.4557,30.3444,30.3762,95144.0
2017-08-28 15:00:00,38.2,38.23,38.17,38.19,72655.0,30.3762,30.4,30.3523,30.3682,72655.0
2017-08-28 15:10:00,38.19,38.25,38.19,38.23,57914.0,30.3682,30.4159,30.3682,30.4,57914.0
2017-08-28 15:20:00,38.23,38.27,38.2,38.22,75380.0,30.4,30.4318,30.3762,30.3921,75380.0
2017-08-28 15:30:00,38.22,38.23,38.09,38.11,153561.0,30.3921,30.4,30.2887,30.3046,153561.0
2017-08-28 15:40:00,38.11,38.22,38.11,38.21,238337.0,30.3046,30.3921,30.3046,30.3841,238337.0
2017-08-28 15:50:00,38.22,38.31,38.16,38.29,540090.0,30.3921,30.4636,30.3444,30.4477,540090.0
2017-08-29 09:30:00,38.89,38.89,38.11,38.43,425174.0,30.9249,30.9249,30.3046,30.5591,425174.0
2017-08-29 09:40:00,38.43,38.57,38.08,38.12,363791.0,30.5591,30.6704,30.2808,30.3126,363791.0
2017-08-29 09:50:00,38.11,38.21,38.06,38.13,175110.0,30.3046,30.3841,30.2649,30.3205,175110.0
2017-08-29 10:00:00,38.14,38.16,37.96,38.0,191115.0,30.3285,30.3444,30.1853,30.2171,191115.0
2017-08-29 10:10:00,38.0,38.1,37.92,37.93,166594.0,30.2171,30.2967,30.1535,30.1615,166594.0
2017-08-29 10:20:00,37.93,37.97,37.84,37.89,157980.0,30.1615,30.1933,30.0899,30.1297,157980.0
2017-08-29 10:30:00,37.89,37.94,37.77,37.8,201318.0,30.1297,30.1694,30.0342,30.0581,201318.0
2017-08-29 10:40:00,37.79,37.96,37.78,37.95,272929.0,30.0502,30.1853,30.0422,30.1774,272929.0
2017-08-29 10:50:00,37.95,38.02,37.84,37.97,126169.0,30.1774,30.233,30.0899,30.1933,126169.0
2017-08-29 11:00:00,37.97,38.03,37.85,37.87,179502.0,30.1933,30.241,30.0979,30.1138,179502.0
2017-08-29 11:10:00,37.87,37.98,37.86,37.98,126942.0,30.1138,30.2012,30.1058,30.2012,126942.0
2017-08-29 11:20:00,37.98,38.01,37.91,38.01,196198.0,30.2012,30.2251,30.1456,30.2251,196198.0
2017-08-29 11:30:00,38.01,38.12,38.0,38.08,122095.0,30.2251,30.3126,30.2171,30.2808,122095.0
2017-08-29 11:40:00,38.08,38.16,38.06,38.07,89811.0,30.2808,30.3444,30.2649,30.2728,89811.0
2017-08-29 11:50:00,38.08,38.08,37.97,38.04,118054.0,30.2808,30.2808,30.1933,30.2489,118054.0
2017-08-29 12:00:00,38.04,38.12,38.03,38.07,70634.0,30.2489,30.3126,30.241,30.2728,70634.0
2017-08-29 12:10:00,38.06,38.1,38.05,38.08,175228.0,30.2649,30.2967,30.2569,30.2808,175228.0
2017-08-29 12:20:00,38.07,38.07,37.96,37.97,92371.0,30.2728,30.2728,30.1853,30.1933,92371.0
2017-08-29 12:30:00,37.97,38.05,37.96,38.05,66374.0,30.1933,30.2569,30.1853,30.2569,66374.0
2017-08-29 12:40:00,38.05,38.12,38.01,38.01,82100.0,30.2569,30.3126,30.2251,30.2251,82100.0
2017-08-29 12:50:00,38.02,38.03,37.97,37.98,182415.0,30.233,30.241,30.1933,30.2012,182415.0
2017-08-29 13:00:00,37.98,38.0,37.95,37.98,79387.0,30.2012,30.2171,30.1774,30.2012,79387.0
2017-08-29 13:10:00,37.98,38.03,37.94,38.01,84265.0,30.2012,30.241,30.1694,30.2251,84265.0
2017-08-29 13:20:00,38.01,38.02,37.94,38.01,92447.0,30.2251,30.233,30.1694,30.2251,92447.0
2017-08-29 13:30:00,38.02,38.02,37.98,38.01,113972.0,30.233,30.233,30.2012,30.2251,113972.0
2017-08-29 13:40:00,38.01,38.04,37.97,38.03,55354.0,30.2251,30.2489,30.1933,30.241,55354.0
2017-08-29 13:50:00,38.03,38.06,38.0,38.01,67662.0,30.241,30.2649,30.2171,30.2251,67662.0
2017-08-29 14:00:00,38.02,38.05,37.95,37.96,78740.0,30.233,30.2569,30.1774,30.1853,78740.0
2017-08-29 14:10:00,37.96,37.98,37.88,37.91,97874.0,30.1853,30.2012,30.1217,30.1456,97874.0
2017-08-29 14:20:00,37.91,38.02,37.89,38.0,72414.0,30.1456,30.233,30.1297,30.2171,72414.0
2017-08-29 14:30:00,37.99,38.0,37.94,37.95,55315.0,30.2092,30.2171,30.1694,30.1774,55315.0
2017-08-29 14:40:00,37.95,37.95,37.88,37.91,144210.0,30.1774,30.1774,30.1217,30.1456,144210.0
2017-08-29 14:50:00,37.91,37.93,37.78,37.81,236611.0,30.1456,30.1615,30.0422,30.0661,236611.0
2017-08-29 15:00:00,37.81,37.89,37.8,37.87,156868.0,30.0661,30.1297,30.0581,30.1138,156868.0
2017-08-29 15:10:00,37.88,37.92,37.79,37.8,104020.0,30.1217,30.1535,30.0502,30.0581,104020.0
2017-08-29 15:20:00,37.8,37.93,37.77,37.89,155608.0,30.0581,30.1615,30.0342,30.1297,155608.0
2017-08-29 15:30:00,37.89,38.02,37.84,37.95,167139.0,30.1297,30.233,30.0899,30.1774,167139.0
2017-08-29 15:40:00,37.95,38.02,37.95,38.02,191000.0,30.1774,30.233,30.1774,30.233,191000.0
2017-08-29 15:50:00,38.02,38.07,37.98,38.04,714727.0,30.233,30.2728,30.2012,30.2489,714727.0
2017-08-30 09:30:00,37.98,38.06,37.9,38.02,203421.0,30.2012,30.2649,30.1376,30.233,203421.0
2017-08-30 09:40:00,38.02,38.04,37.9,37.9,103209.0,30.233,30.2489,30.1376,30.1376,103209.0
2017-08-30 09:50:00,37.91,37.96,37.89,37.93,62180.0,30.1456,30.1853,30.1297,30.1615,62180.0
2017-08-30 10:00:00,37.93,38.02,37.93,37.94,65405.0,30.1615,30.233,30.1615,30.1694,65405.0
2017-08-30 10:10:00,37.94,37.94,37.8,37.86,175412.0,30.1694,30.1694,30.0581,30.1058,175412.0
2017-08-30 10:20:00,37.86,37.98,37.84,37.92,71363.0,30.1058,30.2012,30.0899,30.1535,71363.0
2017-08-30 10:30:00,37.93,38.02,37.91,38.02,69585.0,30.1615,30.233,30.1456,30.233,69585.0
2017-08-30 10:40:00,38.01,38.05,37.96,37.98,75189.0,30.2251,30.2569,30.1853,30.2012,75189.0
2017-08-30 10:50:00,37.98,38.03,37.94,37.94,51762.0,30.2012,30.241,30.1694,30.1694,51762.0
2017-08-30 11:00:00,37.95,37.98,37.87,37.89,63924.0,30.1774,30.2012,30.1138,30.1297,63924.0
2017-08-30 11:10:00,37.89,37.99,37.88,37.98,72515.0,30.1297,30.2092,30.1217,30.2012,72515.0
2017-08-30 11:20:00,37.99,37.99,37.93,37.94,45693.0,30.2092,30.2092,30.1615,30.1694,45693.0
2017-08-30 11:30:00,37.94,38.0,37.92,38.0,55954.0,30.1694,30.2171,30.1535,30.2171,55954.0
2017-08-30 11:40:00,38.0,38.02,37.91,37.92,50486.0,30.2171,30.233,30.1456,30.1535,50486.0
2017-08-30 11:50:00,37.92,37.97,37.88,37.97,51464.0,30.1535,30.1933,30.1217,30.1933,51464.0
2017-08-30 12:00:00,37.97,38.0,37.94,37.95,29353.0,30.1933,30.2171,30.1694,30.1774,29353.0
2017-08-30 12:10:00,37.96,38.0,37.95,38.0,63433.0,30.1853,30.2171,30.1774,30.2171,63433.0
2017-08-30 12:20:00,38.0,38.02,37.97,38.0,49846.0,30.2171,30.233,30.1933,30.2171,49846.0
2017-08-30 12:30:00,38.0,38.07,37.99,38.06,82416.0,30.2171,30.2728,30.2092,30.2649,82416.0
2017-08-30 12:40:00,38.06,38.08,38.03,38.08,36987.0,30.2649,30.2808,30.241,30.2808,36987.0
2017-08-30 12:50:00,38.08,38.11,38.06,38.08,27099.0,30.2808,30.3046,30.2649,30.2808,27099.0
2017-08-30 13:00:00,38.08,38.08,38.0,38.06,40413.0,30.2808,30.2808,30.2171,30.2649,40413.0
2017-08-30 13:10:00,38.06,38.06,38.02,38.04,69609.0,30.2649,30.2649,30.233,30.2489,69609.0
2017-08-30 13:20:00,38.04,38.07,38.02,38.06,43032.0,30.2489,30.2728,30.233,30.2649,43032.0
2017-08-30 13:30:00,38.06,38.06,38.01,38.03,50408.0,30.2649,30.2649,30.2251,30.241,50408.0
2017-08-30 13:40:00,38.03,38.06,38.02,38.04,81918.0,30.241,30.2649,30.233,30.2489,81918.0
2017-08-30 13:50:00,38.03,38.08,38.03,38.06,55449.0,30.241,30.2808,30.241,30.2649,55449.0
2017-08-30 14:00:00,38.06,38.1,38.05,38.05,69639.0,30.2649,30.2967,30.2569,30.2569,69639.0
2017-08-30 14:10:00,38.05,38.08,38.04,38.05,110512.0,30.2569,30.2808,30.2489,30.2569,110512.0
2017-08-30 14:20:00,38.05,38.07,38.05,38.05,32398.0,30.2569,30.2728,30.2569,30.2569,32398.0
2017-08-30 14:30:00,38.06,38.06,37.96,37.99,59591.0,30.2649,30.2649,30.1853,30.2092,59591.0
2017-08-30 14:40:00,37.99,38.09,37.98,38.08,143330.0,30.2092,30.2887,30.2012,30.2808,143330.0
2017-08-30 14:50:00,38.08,38.08,38.03,38.05,86921.0,30.2808,30.2808,30.241,30.2569,86921.0
2017-08-30 15:00:00,38.05,38.05,38.0,38.01,42759.0,30.2569,30.2569,30.2171,30.2251,42759.0
2017-08-30 15:10:00,38.01,38.06,38.0,38.02,64148.0,30.2251,30.2649,30.2171,30.233,64148.0
2017-08-30 15:20:00,38.02,38.03,37.99,38.02,172806.0,30.233,30.241,30.2092,30.233,172806.0
2017-08-30 15:30:00,38.02,38.06,38.01,38.05,85056.0,30.233,30.2649,30.2251,30.2569,85056.0
2017-08-30 15:40:00,38.04,38.06,38.0,38.04,364538.0,30.2489,30.2649,30.2171,30.2489,364538.0
2017-08-30 15:50:00,38.04,38.07,38.01,38.05,408817.0,30.2489,30.2728,30.2251,30.2569,408817.0
2017-08-31 09:30:00,38.14,38.22,38.06,38.09,160483.0,30.3285,30.3921,30.2649,30.2887,160483.0
2017-08-31 09:40:00,38.08,38.26,38.07,38.2,102094.0,30.2808,30.4239,30.2728,30.3762,102094.0
2017-08-31 09:50:00,38.21,38.27,38.08,38.08,104276.0,30.3841,30.4318,30.2808,30.2808,104276.0
2017-08-31 10:00:00,38.09,38.16,38.06,38.09,205327.0,30.2887,30.3444,30.2649,30.2887,205327.0
2017-08-31 10:10:00,38.09,38.16,38.07,38.12,118861.0,30.2887,30.3444,30.2728,30.3126,118861.0
2017-08-31 10:20:00,38.13,38.34,38.12,38.26,234362.0,30.3205,30.4875,30.3126,30.4239,234362.0
2017-08-31 10:30:00,38.25,38.39,38.24,38.38,161486.0,30.4159,30.5273,30.408,30.5193,161486.0
2017-08-31 10:40:00,38.38,38.43,38.31,38.33,108920.0,30.5193,30.5591,30.4636,30.4796,108920.0
2017-08-31 10:50:00,38.33,38.38,38.31,38.32,98724.0,30.4796,30.5193,30.4636,30.4716,98724.0
2017-08-31 11:00:00,38.31,38.38,38.27,38.34,144228.0,30.4636,30.5193,30.4318,30.4875,144228.0
2017-08-31 11:10:00,38.34,38.37,38.32,38.34,82389.0,30.4875,30.5114,30.4716,30.4875,82389.0
2017-08-31 11:20:00,38.35,38.35,38.27,38.3,38228.0,30.4955,30.4955,30.4318,30.4557,38228.0
2017-08-31 11:30:00,38.3,38.39,38.29,38.39,86603.0,30.4557,30.5273,30.4477,30.5273,86603.0
2017-08-31 11:40:00,38.39,38.42,38.31,38.32,100398.0,30.5273,30.5511,30.4636,30.4716,100398.0
2017-08-31 11:50:00,38.32,38.34,38.28,38.3,101773.0,30.4716,30.4875,30.4398,30.4557,101773.0
2017-08-31 12:00:00,38.3,38.3,38.25,38.26,49285.0,30.4557,30.4557,30.4159,30.4239,49285.0
2017-08-31 12:10:00,38.27,38.31,38.25,38.27,47881.0,30.4318,30.4636,30.4159,30.4318,47881.0
2017-08-31 12:20:00,38.27,38.3,38.25,38.29,51902.0,30.4318,30.4557,30.4159,30.4477,51902.0
2017-08-31 12:30:00,38.3,38.3,38.17,38.18,152129.0,30.4557,30.4557,30.3523,30.3603,152129.0
2017-08-31 12:40:00,38.18,38.18,38.1,38.1,60219.0,30.3603,30.3603,30.2967,30.2967,60219.0
2017-08-31 12:50:00,38.1,38.12,38.07,38.12,77762.0,30.2967,30.3126,30.2728,30.3126,77762.0
2017-08-31 13:00:00,38.13,38.18,38.12,38.15,45978.0,30.3205,30.3603,30.3126,30.3364,45978.0
2017-08-31 13:10:00,38.15,38.21,38.15,38.21,20295.0,30.3364,30.3841,30.3364,30.3841,20295.0
2017-08-31 13:20:00,38.2,38.21,38.17,38.2,56690.0,30.3762,30.3841,30.3523,30.3762,56690.0
2017-08-31 13:30:00,38.2,38.22,38.19,38.19,40902.0,30.3762,30.3921,30.3682,30.3682,40902.0
2017-08-31 13:40:00,38.19,38.25,38.19,38.24,44886.0,30.3682,30.4159,30.3682,30.408,44886.0
2017-08-31 13:50:00,38.24,38.27,38.22,38.23,55649.0,30.408,30.4318,30.3921,30.4,55649.0
2017-08-31 14:00:00,38.23,38.24,38.21,38.23,84076.0,30.4,30.408,30.3841,30.4,84076.0
2017-08-31 14:10:00,38.23,38.34,38.22,38.31,128337.0,30.4,30.4875,30.3921,30.4636,128337.0
2017-08-31 14:20:00,38.31,38.34,38.28,38.32,105567.0,30.4636,30.4875,30.4398,30.4716,105567.0
2017-08-31 14:30:00,38.32,38.35,38.31,38.34,62582.0,30.4716,30.4955,30.4636,30.4875,62582.0
2017-08-31 14:40:00,38.34,38.35,38.29,38.32,60102.0,30.4875,30.4955,30.4477,30.4716,60102.0
2017-08-31 14:50:00,38.32,38.33,38.27,38.29,71892.0,30.4716,30.4796,30.4318,30.4477,71892.0
2017-08-31 15:00:00,38.3,38.31,38.24,38.27,89016.0,30.4557,30.4636,30.408,30.4318,89016.0
2017-08-31 15:10:00,38.27,38.31,38.25,38.3,155770.0,30.4318,30.4636,30.4159,30.4557,155770.0
2017-08-31 15:20:00,38.29,38.32,38.26,38.27,169250.0,30.4477,30.4716,30.4239,30.4318,169250.0
2017-08-31 15:30:00,38.27,38.4,38.24,38.3,160452.0,30.4318,30.5352,30.408,30.4557,160452.0
2017-08-31 15:40:00,38.31,38.36,38.29,38.33,226184.0,30.4636,30.5034,30.4477,30.4796,226184.0
2017-08-31 15:50:00,38.32,38.33,38.26,38.31,662161.0,30.4716,30.4796,30.4239,30.4636,662161.0
2017-09-01 09:30:00,38.59,38.62,38.3,38.37,177549.0,30.6863,30.7102,30.4557,30.5114,177549.0
2017-09-01 09:40:00,38.35,38.4,38.24,38.29,161923.0,30.4955,30.5352,30.408,30.4477,161923.0
2017-09-01 09:50:00,38.3,38.41,38.22,38.37,210315.0,30.4557,30.5432,30.3921,30.5114,210315.0
2017-09-01 10:00:00,38.35,38.38,38.22,38.29,212720.0,30.4955,30.5193,30.3921,30.4477,212720.0
2017-09-01 10:10:00,38.3,38.38,38.25,38.33,159824.0,30.4557,30.5193,30.4159,30.4796,159824.0
2017-09-01 10:20:00,38.34,38.4,38.33,38.4,81277.0,30.4875,30.5352,30.4796,30.5352,81277.0
2017-09-01 10:30:00,38.4,38.46,38.37,38.43,128936.0,30.5352,30.5829,30.5114,30.5591,128936.0
2017-09-01 10:40:00,38.44,38.53,38.4,38.51,125742.0,30.567,30.6386,30.5352,30.6227,125742.0
2017-09-01 10:50:00,38.51,38.6,38.5,38.54,97708.0,30.6227,30.6943,30.6147,30.6465,97708.0
2017-09-01 11:00:00,38.55,38.7,38.5,38.67,126900.0,30.6545,30.7738,30.6147,30.7499,126900.0
2017-09-01 11:10:00,38.67,38.69,38.59,38.6,104451.0,30.7499,30.7658,30.6863,30.6943,104451.0
2017-09-01 11:20:00,38.6,38.64,38.58,38.62,72237.0,30.6943,30.7261,30.6783,30.7102,72237.0
2017-09-01 11:30:00,38.63,38.69,38.58,38.68,83737.0,30.7181,30.7658,30.6783,30.7579,83737.0
2017-09-01 11:40:00,38.68,38.74,38.67,38.71,108836.0,30.7579,30.8056,30.7499,30.7817,108836.0
2017-09-01 11:50:00,38.72,38.73,38.67,38.68,40895.0,30.7897,30.7976,30.7499,30.7579,40895.0
2017-09-01 12:00:00,38.68,38.78,38.65,38.78,57110.0,30.7579,30.8374,30.734,30.8374,57110.0
2017-09-01 12:10:00,38.78,38.82,38.77,38.8,106541.0,30.8374,30.8692,30.8294,30.8533,106541.0
2017-09-01 12:20:00,38.79,38.8,38.76,38.8,36648.0,30.8453,30.8533,30.8215,30.8533,36648.0
2017-09-01 12:30:00,38.8,38.8,38.71,38.71,32167.0,30.8533,30.8533,30.7817,30.7817,32167.0
2017-09-01 12:40:00,38.71,38.75,38.7,38.73,47995.0,30.7817,30.8135,30.7738,30.7976,47995.0
2017-09-01 12:50:00,38.73,38.74,38.67,38.7,54192.0,30.7976,30.8056,30.7499,30.7738,54192.0
2017-09-01 13:00:00,38.69,38.7,38.64,38.65,43489.0,30.7658,30.7738,30.7261,30.734,43489.0
2017-09-01 13:10:00,38.65,38.66,38.63,38.66,18475.0,30.734,30.742,30.7181,30.742,18475.0
2017-09-01 13:20:00,38.66,38.75,38.65,38.72,46707.0,30.742,30.8135,30.734,30.7897,46707.0
2017-09-01 13:30:00,38.71,38.75,38.67,38.7,37556.0,30.7817,30.8135,30.7499,30.7738,37556.0
2017-09-01 13:40:00,38.7,38.73,38.69,38.72,35827.0,30.7738,30.7976,30.7658,30.7897,35827.0
2017-09-01 13:50:00,38.73,38.73,38.68,38.7,57723.0,30.7976,30.7976,30.7579,30.7738,57723.0
2017-09-01 14:00:00,38.7,38.71,38.68,38.71,22336.0,30.7738,30.7817,30.7579,30.7817,22336.0
2017-09-01 14:10:00,38.71,38.77,38.7,38.75,40956.0,30.7817,30.8294,30.7738,30.8135,40956.0
2017-09-01 14:20:00,38.75,38.76,38.68,38.7,47412.0,30.8135,30.8215,30.7579,30.7738,47412.0
2017-09-01 14:30:00,38.7,38.77,38.69,38.77,39612.0,30.7738,30.8294,30.7658,30.8294,39612.0
2017-09-01 14:40:00,38.76,38.78,38.74,38.75,42141.0,30.8215,30.8374,30.8056,30.8135,42141.0
2017-09-01 14:50:00,38.76,38.76,38.73,38.74,22717.0,30.8215,30.8215,30.7976,30.8056,22717.0
2017-09-01 15:00:00,38.75,38.75,38.65,38.66,86154.0,30.8135,30.8135,30.734,30.742,86154.0
2017-09-01 15:10:00,38.66,38.68,38.63,38.64,61532.0,30.742,30.7579,30.7181,30.7261,61532.0
2017-09-01 15:20:00,38.63,38.65,38.62,38.63,59554.0,30.7181,30.734,30.7102,30.7181,59554.0
2017-09-01 15:30:00,38.63,38.63,38.6,38.62,61777.0,30.7181,30.7181,30.6943,30.7102,61777.0
2017-09-01 15:40:00,38.62,38.67,38.61,38.65,124343.0,30.7102,30.7499,30.7022,30.734,124343.0
2017-09-01 15:50:00,38.65,38.67,38.62,38.65,333431.0,30.734,30.7499,30.7102,30.734,333431.0
2017-09-05 09:30:00,38.98,39.11,38.73,38.77,322408.0,30.9964,31.0998,30.7976,30.8294,322408.0
2017-09-05 09:40:00,38.76,38.99,38.71,38.83,194961.0,30.8215,31.0044,30.7817,30.8771,194961.0
2017-09-05 09:50:00,38.82,38.83,38.71,38.74,143904.0,30.8692,30.8771,30.7817,30.8056,143904.0
2017-09-05 10:00:00,38.74,38.82,38.62,38.63,223471.0,30.8056,30.8692,30.7102,30.7181,223471.0
2017-09-05 10:10:00,38.62,38.71,38.6,38.69,127186.0,30.7102,30.7817,30.6943,30.7658,127186.0
2017-09-05 10:20:00,38.69,38.69,38.56,38.63,119065.0,30.7658,30.7658,30.6624,30.7181,119065.0
2017-09-05 10:30:00,38.62,38.75,38.62,38.67,111220.0,30.7102,30.8135,30.7102,30.7499,111220.0
2017-09-05 10:40:00,38.66,38.75,38.63,38.63,94362.0,30.742,30.8135,30.7181,30.7181,94362.0
2017-09-05 10:50:00,38.64,38.75,38.62,38.72,76396.0,30.7261,30.8135,30.7102,30.7897,76396.0
2017-09-05 11:00:00,38.73,38.73,38.58,38.6,81628.0,30.7976,30.7976,30.6783,30.6943,81628.0
2017-09-05 11:10:00,38.6,38.69,38.6,38.62,48160.0,30.6943,30.7658,30.6943,30.7102,48160.0
2017-09-05 11:20:00,38.61,38.69,38.59,38.62,59801.0,30.7022,30.7658,30.6863,30.7102,59801.0
2017-09-05 11:30:00,38.61,38.67,38.55,38.6,66545.0,30.7022,30.7499,30.6545,30.6943,66545.0
2017-09-05 11:40:00,38.59,38.62,38.53,38.54,50177.0,30.6863,30.7102,30.6386,30.6465,50177.0
2017-09-05 11:50:00,38.53,38.55,38.47,38.49,54307.0,30.6386,30.6545,30.5909,30.6068,54307.0
2017-09-05 12:00:00,38.48,38.5,38.41,38.47,56211.0,30.5988,30.6147,30.5432,30.5909,56211.0
2017-09-05 12:10:00,38.47,38.6,38.46,38.52,88446.0,30.5909,30.6943,30.5829,30.6306,88446.0
2017-09-05 12:20:00,38.53,38.72,38.49,38.71,171927.0,30.6386,30.7897,30.6068,30.7817,171927.0
2017-09-05 12:30:00,38.71,38.75,38.63,38.75,189789.0,30.7817,30.8135,30.7181,30.8135,189789.0
2017-09-05 12:40:00,38.75,38.8,38.71,38.72,81308.0,30.8135,30.8533,30.7817,30.7897,81308.0
2017-09-05 12:50:00,38.72,38.75,38.69,38.73,52050.0,30.7897,30.8135,30.7658,30.7976,52050.0
2017-09-05 13:00:00,38.73,38.86,38.7,38.84,101551.0,30.7976,30.901,30.7738,30.8851,101551.0
2017-09-05 13:10:00,38.84,38.85,38.77,38.81,75958.0,30.8851,30.8931,30.8294,30.8612,75958.0
2017-09-05 13:20:00,38.81,38.95,38.79,38.95,155307.0,30.8612,30.9726,30.8453,30.9726,155307.0
2017-09-05 13:30:00,38.94,38.95,38.84,38.87,74936.0,30.9646,30.9726,30.8851,30.909,74936.0
2017-09-05 13:40:00,38.87,38.9,38.86,38.9,38307.0,30.909,30.9328,30.901,30.9328,38307.0
2017-09-05 13:50:00,38.9,38.98,38.88,38.89,94056.0,30.9328,30.9964,30.9169,30.9249,94056.0
2017-09-05 14:00:00,38.9,38.94,38.87,38.89,102317.0,30.9328,30.9646,30.909,30.9249,102317.0
2017-09-05 14:10:00,38.89,38.91,38.8,38.81,88044.0,30.9249,30.9408,30.8533,30.8612,88044.0
2017-09-05 14:20:00,38.81,38.89,38.8,38.85,130226.0,30.8612,30.9249,30.8533,30.8931,130226.0
2017-09-05 14:30:00,38.85,38.9,38.83,38.84,67944.0,30.8931,30.9328,30.8771,30.8851,67944.0
2017-09-05 14:40:00,38.84,38.86,38.8,38.8,69527.0,30.8851,30.901,30.8533,30.8533,69527.0
2017-09-05 14:50:00,38.8,38.83,38.75,38.76,67979.0,30.8533,30.8771,30.8135,30.8215,67979.0
2017-09-05 15:00:00,38.76,38.84,38.75,38.77,79642.0,30.8215,30.8851,30.8135,30.8294,79642.0
2017-09-05 15:10:00,38.77,38.77,38.7,38.77,83116.0,30.8294,30.8294,30.7738,30.8294,83116.0
2017-09-05 15:20:00,38.78,38.79,38.7,38.75,86192.0,30.8374,30.8453,30.7738,30.8135,86192.0
2017-09-05 15:30:00,38.75,38.76,38.66,38.67,138978.0,30.8135,30.8215,30.742,30.7499,138978.0
2017-09-05 15:40:00,38.66,38.68,38.61,38.64,241187.0,30.742,30.7579,30.7022,30.7261,241187.0
2017-09-05 15:50:00,38.64,38.77,38.61,38.73,553969.0,30.7261,30.8294,30.7022,30.7976,553969.0
2017-09-06 09:30:00,38.72,38.95,38.7,38.8,191186.0,30.7897,30.9726,30.7738,30.8533,191186.0
2017-09-06 09:40:00,38.78,38.81,38.58,38.6,166990.0,30.8374,30.8612,30.6783,30.6943,166990.0
2017-09-06 09:50:00,38.6,38.66,38.49,38.49,172091.0,30.6943,30.742,30.6068,30.6068,172091.0
2017-09-06 10:00:00,38.51,38.71,38.44,38.57,251307.0,30.6227,30.7817,30.567,30.6704,251307.0
2017-09-06 10:10:00,38.57,38.59,38.45,38.52,118692.0,30.6704,30.6863,30.575,30.6306,118692.0
2017-09-06 10:20:00,38.52,38.57,38.5,38.56,64023.0,30.6306,30.6704,30.6147,30.6624,64023.0
2017-09-06 10:30:00,38.55,38.59,38.5,38.55,61561.0,30.6545,30.6863,30.6147,30.6545,61561.0
2017-09-06 10:40:00,38.55,38.59,38.41,38.48,200233.0,30.6545,30.6863,30.5432,30.5988,200233.0
2017-09-06 10:50:00,38.48,38.5,38.35,38.4,141905.0,30.5988,30.6147,30.4955,30.5352,141905.0
2017-09-06 11:00:00,38.4,38.47,38.37,38.39,93992.0,30.5352,30.5909,30.5114,30.5273,93992.0
2017-09-06 11:10:00,38.39,38.4,38.3,38.31,88734.0,30.5273,30.5352,30.4557,30.4636,88734.0
2017-09-06 11:20:00,38.32,38.39,38.3,38.36,101140.0,30.4716,30.5273,30.4557,30.5034,101140.0
2017-09-06 11:30:00,38.36,38.36,38.18,38.21,149624.0,30.5034,30.5034,30.3603,30.3841,149624.0
2017-09-06 11:40:00,38.2,38.35,38.18,38.34,67316.0,30.3762,30.4955,30.3603,30.4875,67316.0
2017-09-06 11:50:00,38.34,38.39,38.31,38.35,89938.0,30.4875,30.5273,30.4636,30.4955,89938.0
2017-09-06 12:00:00,38.36,38.36,38.29,38.32,69999.0,30.5034,30.5034,30.4477,30.4716,69999.0
2017-09-06 12:10:00,38.32,38.41,38.32,38.38,69221.0,30.4716,30.5432,30.4716,30.5193,69221.0
2017-09-06 12:20:00,38.37,38.39,38.28,38.32,58377.0,30.5114,30.5273,30.4398,30.4716,58377.0
2017-09-06 12:30:00,38.32,38.38,38.32,38.37,33328.0,30.4716,30.5193,30.4716,30.5114,33328.0
2017-09-06 12:40:00,38.37,38.4,38.36,38.4,26347.0,30.5114,30.5352,30.5034,30.5352,26347.0
2017-09-06 12:50:00,38.4,38.4,38.14,38.17,102862.0,30.5352,30.5352,30.3285,30.3523,102862.0
2017-09-06 13:00:00,38.17,38.17,37.99,38.03,284699.0,30.3523,30.3523,30.2092,30.241,284699.0
2017-09-06 13:10:00,38.03,38.19,38.03,38.13,158200.0,30.241,30.3682,30.241,30.3205,158200.0
2017-09-06 13:20:00,38.14,38.15,37.99,38.08,214016.0,30.3285,30.3364,30.2092,30.2808,214016.0
2017-09-06 13:30:00,38.09,38.2,38.08,38.11,101511.0,30.2887,30.3762,30.2808,30.3046,101511.0
2017-09-06 13:40:00,38.1,38.18,38.05,38.16,73340.0,30.2967,30.3603,30.2569,30.3444,73340.0
2017-09-06 13:50:00,38.17,38.19,38.12,38.16,63124.0,30.3523,30.3682,30.3126,30.3444,63124.0
2017-09-06 14:00:00,38.16,38.16,38.07,38.07,76599.0,30.3444,30.3444,30.2728,30.2728,76599.0
2017-09-06 14:10:00,38.08,38.18,38.07,38.13,94114.0,30.2808,30.3603,30.2728,30.3205,94114.0
2017-09-06 14:20:00,38.12,38.15,38.1,38.14,99960.0,30.3126,30.3364,30.2967,30.3285,99960.0
2017-09-06 14:30:00,38.15,38.21,38.14,38.21,78371.0,30.3364,30.3841,30.3285,30.3841,78371.0
2017-09-06 14:40:00,38.22,38.26,38.21,38.23,86886.0,30.3921,30.4239,30.3841,30.4,86886.0
2017-09-06 14:50:00,38.23,38.26,38.2,38.26,49201.0,30.4,30.4239,30.3762,30.4239,49201.0
2017-09-06 15:00:00,38.26,38.29,38.25,38.27,91312.0,30.4239,30.4477,30.4159,30.4318,91312.0
2017-09-06 15:10:00,38.27,38.35,38.27,38.32,112771.0,30.4318,30.4955,30.4318,30.4716,112771.0
2017-09-06 15:20:00,38.32,38.38,38.29,38.38,74578.0,30.4716,30.5193,30.4477,30.5193,74578.0
2017-09-06 15:30:00,38.38,38.41,38.37,38.38,117147.0,30.5193,30.5432,30.5114,30.5193,117147.0
2017-09-06 15:40:00,38.38,38.42,38.35,38.41,185778.0,30.5193,30.5511,30.4955,30.5432,185778.0
2017-09-06 15:50:00,38.41,38.44,38.34,38.37,534728.0,30.5432,30.567,30.4875,30.5114,534728.0
2017-09-07 09:30:00,38.71,38.93,38.6,38.64,162283.0,30.7817,30.9567,30.6943,30.7261,162283.0
2017-09-07 09:40:00,38.64,38.72,38.6,38.69,131998.0,30.7261,30.7897,30.6943,30.7658,131998.0
2017-09-07 09:50:00,38.69,38.82,38.69,38.79,156551.0,30.7658,30.8692,30.7658,30.8453,156551.0
2017-09-07 10:00:00,38.81,38.89,38.78,38.82,181234.0,30.8612,30.9249,30.8374,30.8692,181234.0
2017-09-07 10:10:00,38.82,38.87,38.76,38.78,108630.0,30.8692,30.909,30.8215,30.8374,108630.0
2017-09-07 10:20:00,38.79,38.89,38.77,38.87,111025.0,30.8453,30.9249,30.8294,30.909,111025.0
2017-09-07 10:30:00,38.88,38.93,38.86,38.9,117841.0,30.9169,30.9567,30.901,30.9328,117841.0
2017-09-07 10:40:00,38.89,39.0,38.85,38.97,138623.0,30.9249,31.0123,30.8931,30.9885,138623.0
2017-09-07 10:50:00,38.98,38.99,38.92,38.95,126617.0,30.9964,31.0044,30.9487,30.9726,126617.0
2017-09-07 11:00:00,38.95,39.14,38.95,39.12,194759.0,30.9726,31.1237,30.9726,31.1078,194759.0
2017-09-07 11:10:00,39.12,39.24,39.11,39.2,128386.0,31.1078,31.2032,31.0998,31.1714,128386.0
2017-09-07 11:20:00,39.19,39.31,39.19,39.3,249579.0,31.1634,31.2588,31.1634,31.2509,249579.0
2017-09-07 11:30:00,39.29,39.37,39.23,39.25,102367.0,31.2429,31.3065,31.1952,31.2111,102367.0
2017-09-07 11:40:00,39.25,39.32,39.24,39.31,93411.0,31.2111,31.2668,31.2032,31.2588,93411.0
2017-09-07 11:50:00,39.31,39.32,39.19,39.2,103004.0,31.2588,31.2668,31.1634,31.1714,103004.0
2017-09-07 12:00:00,39.21,39.25,39.19,39.2,83485.0,31.1793,31.2111,31.1634,31.1714,83485.0
2017-09-07 12:10:00,39.2,39.24,39.14,39.21,75782.0,31.1714,31.2032,31.1237,31.1793,75782.0
2017-09-07 12:20:00,39.22,39.24,39.15,39.16,52729.0,31.1873,31.2032,31.1316,31.1396,52729.0
2017-09-07 12:30:00,39.16,39.23,39.16,39.2,43263.0,31.1396,31.1952,31.1396,31.1714,43263.0
2017-09-07 12:40:00,39.2,39.37,39.19,39.31,147611.0,31.1714,31.3065,31.1634,31.2588,147611.0
2017-09-07 12:50:00,39.3,39.33,39.19,39.23,126267.0,31.2509,31.2747,31.1634,31.1952,126267.0
2017-09-07 13:00:00,39.24,39.3,39.23,39.26,58895.0,31.2032,31.2509,31.1952,31.2191,58895.0
2017-09-07 13:10:00,39.26,39.38,39.23,39.37,198374.0,31.2191,31.3145,31.1952,31.3065,198374.0
2017-09-07 13:20:00,39.37,39.37,39.31,39.35,83360.0,31.3065,31.3065,31.2588,31.2906,83360.0
2017-09-07 13:30:00,39.35,39.44,39.34,39.35,175352.0,31.2906,31.3622,31.2827,31.2906,175352.0
2017-09-07 13:40:00,39.34,39.38,39.31,39.36,85889.0,31.2827,31.3145,31.2588,31.2986,85889.0
2017-09-07 13:50:00,39.36,39.39,39.34,39.37,89664.0,31.2986,31.3225,31.2827,31.3065,89664.0
2017-09-07 14:00:00,39.38,39.47,39.37,39.47,126694.0,31.3145,31.3861,31.3065,31.3861,126694.0
2017-09-07 14:10:00,39.47,39.48,39.44,39.48,149600.0,31.3861,31.394,31.3622,31.394,149600.0
2017-09-07 14:20:00,39.48,39.48,39.42,39.47,139540.0,31.394,31.394,31.3463,31.3861,139540.0
2017-09-07 14:30:00,39.47,39.55,39.47,39.5,107365.0,31.3861,31.4497,31.3861,31.4099,107365.0
2017-09-07 14:40:00,39.5,39.52,39.48,39.5,99624.0,31.4099,31.4258,31.394,31.4099,99624.0
2017-09-07 14:50:00,39.5,39.53,39.46,39.47,116929.0,31.4099,31.4338,31.3781,31.3861,116929.0
2017-09-07 15:00:00,39.48,39.53,39.47,39.5,111172.0,31.394,31.4338,31.3861,31.4099,111172.0
2017-09-07 15:10:00,39.5,39.59,39.48,39.57,136648.0,31.4099,31.4815,31.394,31.4656,136648.0
2017-09-07 15:20:00,39.58,39.61,39.55,39.58,100684.0,31.4735,31.4974,31.4497,31.4735,100684.0
2017-09-07 15:30:00,39.58,39.59,39.55,39.57,114346.0,31.4735,31.4815,31.4497,31.4656,114346.0
2017-09-07 15:40:00,39.57,39.61,39.53,39.61,254718.0,31.4656,31.4974,31.4338,31.4974,254718.0
2017-09-07 15:50:00,39.6,39.63,39.54,39.6,398395.0,31.4894,31.5133,31.4417,31.4894,398395.0
2017-09-08 09:30:00,39.48,39.55,39.19,39.2,251279.0,31.394,31.4497,31.1634,31.1714,251279.0
2017-09-08 09:40:00,39.2,39.36,39.16,39.21,232932.0,31.1714,31.2986,31.1396,31.1793,232932.0
2017-09-08 09:50:00,39.21,39.32,39.18,39.28,193016.0,31.1793,31.2668,31.1555,31.235,193016.0
2017-09-08 10:00:00,39.27,39.34,39.18,39.29,318605.0,31.227,31.2827,31.1555,31.2429,318605.0
2017-09-08 10:10:00,39.29,39.32,39.19,39.23,99412.0,31.2429,31.2668,31.1634,31.1952,99412.0
2017-09-08 10:20:00,39.24,39.33,39.16,39.22,143659.0,31.2032,31.2747,31.1396,31.1873,143659.0
2017-09-08 10:30:00,39.23,39.32,39.2,39.3,104909.0,31.1952,31.2668,31.1714,31.2509,104909.0
2017-09-08 10:40:00,39.29,39.34,39.18,39.18,160313.0,31.2429,31.2827,31.1555,31.1555,160313.0
2017-09-08 10:50:00,39.18,39.28,39.14,39.15,380822.0,31.1555,31.235,31.1237,31.1316,380822.0
2017-09-08 11:00:00,39.15,39.18,39.08,39.1,137946.0,31.1316,31.1555,31.0759,31.0918,137946.0
2017-09-08 11:10:00,39.1,39.2,39.09,39.16,94105.0,31.0918,31.1714,31.0839,31.1396,94105.0
2017-09-08 11:20:00,39.16,39.18,39.11,39.18,72074.0,31.1396,31.1555,31.0998,31.1555,72074.0
2017-09-08 11:30:00,39.18,39.2,39.16,39.19,75205.0,31.1555,31.1714,31.1396,31.1634,75205.0
2017-09-08 11:40:00,39.19,39.19,39.07,39.14,67988.0,31.1634,31.1634,31.068,31.1237,67988.0
2017-09-08 11:50:00,39.15,39.28,39.12,39.27,82861.0,31.1316,31.235,31.1078,31.227,82861.0
2017-09-08 12:00:00,39.27,39.28,39.19,39.22,94029.0,31.227,31.235,31.1634,31.1873,94029.0
2017-09-08 12:10:00,39.22,39.22,39.15,39.21,65300.0,31.1873,31.1873,31.1316,31.1793,65300.0
2017-09-08 12:20:00,39.2,39.21,39.11,39.13,66559.0,31.1714,31.1793,31.0998,31.1157,66559.0
2017-09-08 12:30:00,39.13,39.16,39.12,39.13,57012.0,31.1157,31.1396,31.1078,31.1157,57012.0
2017-09-08 12:40:00,39.12,39.13,39.03,39.07,74386.0,31.1078,31.1157,31.0362,31.068,74386.0
2017-09-08 12:50:00,39.07,39.16,39.05,39.16,75783.0,31.068,31.1396,31.0521,31.1396,75783.0
2017-09-08 13:00:00,39.17,39.22,39.13,39.13,61808.0,31.1475,31.1873,31.1157,31.1157,61808.0
2017-09-08 13:10:00,39.13,39.17,39.13,39.15,90222.0,31.1157,31.1475,31.1157,31.1316,90222.0
2017-09-08 13:20:00,39.15,39.2,39.15,39.16,74003.0,31.1316,31.1714,31.1316,31.1396,74003.0
2017-09-08 13:30:00,39.15,39.17,39.15,39.15,83164.0,31.1316,31.1475,31.1316,31.1316,83164.0
2017-09-08 13:40:00,39.15,39.17,39.12,39.12,103618.0,31.1316,31.1475,31.1078,31.1078,103618.0
2017-09-08 13:50:00,39.13,39.19,39.12,39.19,57460.0,31.1157,31.1634,31.1078,31.1634,57460.0
2017-09-08 14:00:00,39.19,39.19,39.14,39.19,51930.0,31.1634,31.1634,31.1237,31.1634,51930.0
2017-09-08 14:10:00,39.19,39.21,39.15,39.16,61142.0,31.1634,31.1793,31.1316,31.1396,61142.0
2017-09-08 14:20:00,39.16,39.17,39.14,39.16,87122.0,31.1396,31.1475,31.1237,31.1396,87122.0
2017-09-08 14:30:00,39.16,39.19,39.14,39.15,150305.0,31.1396,31.1634,31.1237,31.1316,150305.0
2017-09-08 14:40:00,39.15,39.24,39.14,39.23,64434.0,31.1316,31.2032,31.1237,31.1952,64434.0
2017-09-08 14:50:00,39.23,39.24,39.12,39.15,67286.0,31.1952,31.2032,31.1078,31.1316,67286.0
2017-09-08 15:00:00,39.16,39.29,39.15,39.25,95476.0,31.1396,31.2429,31.1316,31.2111,95476.0
2017-09-08 15:10:00,39.24,39.26,39.2,39.25,76347.0,31.2032,31.2191,31.1714,31.2111,76347.0
2017-09-08 15:20:00,39.24,39.28,39.19,39.24,81884.0,31.2032,31.235,31.1634,31.2032,81884.0
2017-09-08 15:30:00,39.24,39.27,39.22,39.25,103540.0,31.2032,31.227,31.1873,31.2111,103540.0
2017-09-08 15:40:00,39.26,39.31,39.25,39.29,154810.0,31.2191,31.2588,31.2111,31.2429,154810.0
2017-09-08 15:50:00,39.29,39.37,39.26,39.32,412587.0,31.2429,31.3065,31.2191,31.2668,412587.0
2017-09-11 09:30:00,38.81,39.23,38.61,39.23,220669.0,30.8612,31.1952,30.7022,31.1952,220669.0
2017-09-11 09:40:00,39.23,39.28,39.08,39.13,139959.0,31.1952,31.235,31.0759,31.1157,139959.0
2017-09-11 09:50:00,39.13,39.23,39.06,39.08,121170.0,31.1157,31.1952,31.06,31.0759,121170.0
2017-09-11 10:00:00,39.08,39.11,38.92,38.98,152327.0,31.0759,31.0998,30.9487,30.9964,152327.0
2017-09-11 10:10:00,38.98,39.08,38.95,38.98,143397.0,30.9964,31.0759,30.9726,30.9964,143397.0
2017-09-11 10:20:00,38.99,39.0,38.78,38.8,135210.0,31.0044,31.0123,30.8374,30.8533,135210.0
2017-09-11 10:30:00,38.8,38.83,38.72,38.79,165809.0,30.8533,30.8771,30.7897,30.8453,165809.0
2017-09-11 10:40:00,38.79,38.84,38.74,38.75,94594.0,30.8453,30.8851,30.8056,30.8135,94594.0
2017-09-11 10:50:00,38.76,38.8,38.73,38.76,72523.0,30.8215,30.8533,30.7976,30.8215,72523.0
2017-09-11 11:00:00,38.77,38.78,38.71,38.76,75812.0,30.8294,30.8374,30.7817,30.8215,75812.0
2017-09-11 11:10:00,38.76,38.79,38.76,38.79,38383.0,30.8215,30.8453,30.8215,30.8453,38383.0
2017-09-11 11:20:00,38.79,38.81,38.68,38.71,93079.0,30.8453,30.8612,30.7579,30.7817,93079.0
2017-09-11 11:30:00,38.71,38.75,38.69,38.75,52509.0,30.7817,30.8135,30.7658,30.8135,52509.0
2017-09-11 11:40:00,38.74,38.75,38.66,38.69,71388.0,30.8056,30.8135,30.742,30.7658,71388.0
2017-09-11 11:50:00,38.69,38.75,38.65,38.74,40949.0,30.7658,30.8135,30.734,30.8056,40949.0
2017-09-11 12:00:00,38.74,38.75,38.66,38.67,47773.0,30.8056,30.8135,30.742,30.7499,47773.0
2017-09-11 12:10:00,38.67,38.69,38.63,38.66,59068.0,30.7499,30.7658,30.7181,30.742,59068.0
2017-09-11 12:20:00,38.66,38.72,38.65,38.69,48693.0,30.742,30.7897,30.734,30.7658,48693.0
2017-09-11 12:30:00,38.69,38.8,38.69,38.79,61309.0,30.7658,30.8533,30.7658,30.8453,61309.0
2017-09-11 12:40:00,38.79,38.79,38.71,38.75,63365.0,30.8453,30.8453,30.7817,30.8135,63365.0
2017-09-11 12:50:00,38.75,38.81,38.75,38.8,43260.0,30.8135,30.8612,30.8135,30.8533,43260.0
2017-09-11 13:00:00,38.8,38.8,38.68,38.71,82891.0,30.8533,30.8533,30.7579,30.7817,82891.0
2017-09-11 13:10:00,38.71,38.72,38.67,38.7,77005.0,30.7817,30.7897,30.7499,30.7738,77005.0
2017-09-11 13:20:00,38.7,38.7,38.58,38.61,252785.0,30.7738,30.7738,30.6783,30.7022,252785.0
2017-09-11 13:30:00,38.61,38.62,38.52,38.55,83173.0,30.7022,30.7102,30.6306,30.6545,83173.0
2017-09-11 13:40:00,38.55,38.56,38.4,38.43,163231.0,30.6545,30.6624,30.5352,30.5591,163231.0
2017-09-11 13:50:00,38.42,38.44,38.4,38.41,61536.0,30.5511,30.567,30.5352,30.5432,61536.0
2017-09-11 14:00:00,38.41,38.49,38.4,38.45,152349.0,30.5432,30.6068,30.5352,30.575,152349.0
2017-09-11 14:10:00,38.45,38.46,38.35,38.38,127736.0,30.575,30.5829,30.4955,30.5193,127736.0
2017-09-11 14:20:00,38.37,38.4,38.32,38.33,89729.0,30.5114,30.5352,30.4716,30.4796,89729.0
2017-09-11 14:30:00,38.32,38.33,38.26,38.29,163377.0,30.4716,30.4796,30.4239,30.4477,163377.0
2017-09-11 14:40:00,38.29,38.31,38.26,38.26,103523.0,30.4477,30.4636,30.4239,30.4239,103523.0
2017-09-11 14:50:00,38.26,38.32,38.25,38.27,147109.0,30.4239,30.4716,30.4159,30.4318,147109.0
2017-09-11 15:00:00,38.26,38.27,38.04,38.08,367402.0,30.4239,30.4318,30.2489,30.2808,367402.0
2017-09-11 15:10:00,38.08,38.13,38.0,38.04,244516.0,30.2808,30.3205,30.2171,30.2489,244516.0
2017-09-11 15:20:00,38.05,38.14,38.05,38.07,159014.0,30.2569,30.3285,30.2569,30.2728,159014.0
2017-09-11 15:30:00,38.07,38.19,38.06,38.17,245763.0,30.2728,30.3682,30.2649,30.3523,245763.0
2017-09-11 15:40:00,38.18,38.22,38.09,38.17,249135.0,30.3603,30.3921,30.2887,30.3523,249135.0
2017-09-11 15:50:00,38.16,38.22,38.14,38.21,427577.0,30.3444,30.3921,30.3285,30.3841,427577.0
2017-09-12 09:30:00,38.14,38.2,37.96,38.16,171331.0,30.3285,30.3762,30.1853,30.3444,171331.0
2017-09-12 09:40:00,38.16,38.37,38.13,38.3,73703.0,30.3444,30.5114,30.3205,30.4557,73703.0
2017-09-12 09:50:00,38.3,38.35,38.26,38.34,84108.0,30.4557,30.4955,30.4239,30.4875,84108.0
2017-09-12 10:00:00,38.35,38.43,38.25,38.26,98789.0,30.4955,30.5591,30.4159,30.4239,98789.0
2017-09-12 10:10:00,38.26,38.28,38.19,38.21,70607.0,30.4239,30.4398,30.3682,30.3841,70607.0
2017-09-12 10:20:00,38.22,38.23,38.13,38.14,52616.0,30.3921,30.4,30.3205,30.3285,52616.0
2017-09-12 10:30:00,38.15,38.17,38.11,38.15,52173.0,30.3364,30.3523,30.3046,30.3364,52173.0
2017-09-12 10:40:00,38.16,38.23,38.15,38.2,54068.0,30.3444,30.4,30.3364,30.3762,54068.0
2017-09-12 10:50:00,38.21,38.21,38.11,38.13,51709.0,30.3841,30.3841,30.3046,30.3205,51709.0
2017-09-12 11:00:00,38.13,38.2,38.11,38.2,54695.0,30.3205,30.3762,30.3046,30.3762,54695.0
2017-09-12 11:10:00,38.2,38.2,38.11,38.13,58581.0,30.3762,30.3762,30.3046,30.3205,58581.0
2017-09-12 11:20:00,38.13,38.19,38.1,38.19,74264.0,30.3205,30.3682,30.2967,30.3682,74264.0
2017-09-12 11:30:00,38.19,38.2,38.13,38.17,34822.0,30.3682,30.3762,30.3205,30.3523,34822.0
2017-09-12 11:40:00,38.17,38.21,38.15,38.19,33434.0,30.3523,30.3841,30.3364,30.3682,33434.0
2017-09-12 11:50:00,38.19,38.27,38.18,38.24,41578.0,30.3682,30.4318,30.3603,30.408,41578.0
2017-09-12 12:00:00,38.23,38.25,38.18,38.18,22333.0,30.4,30.4159,30.3603,30.3603,22333.0
2017-09-12 12:10:00,38.17,38.23,38.17,38.2,23666.0,30.3523,30.4,30.3523,30.3762,23666.0
2017-09-12 12:20:00,38.2,38.22,38.13,38.14,57960.0,30.3762,30.3921,30.3205,30.3285,57960.0
2017-09-12 12:30:00,38.13,38.2,38.12,38.19,61466.0,30.3205,30.3762,30.3126,30.3682,61466.0
2017-09-12 12:40:00,38.19,38.22,38.18,38.19,24631.0,30.3682,30.3921,30.3603,30.3682,24631.0
2017-09-12 12:50:00,38.19,38.24,38.19,38.23,26043.0,30.3682,30.408,30.3682,30.4,26043.0
2017-09-12 13:00:00,38.24,38.25,38.2,38.24,33755.0,30.408,30.4159,30.3762,30.408,33755.0
2017-09-12 13:10:00,38.24,38.28,38.21,38.26,38367.0,30.408,30.4398,30.3841,30.4239,38367.0
2017-09-12 13:20:00,38.26,38.27,38.21,38.24,15974.0,30.4239,30.4318,30.3841,30.408,15974.0
2017-09-12 13:30:00,38.23,38.28,38.23,38.26,31332.0,30.4,30.4398,30.4,30.4239,31332.0
2017-09-12 13:40:00,38.26,38.28,38.24,38.26,23224.0,30.4239,30.4398,30.408,30.4239,23224.0
2017-09-12 13:50:00,38.26,38.28,38.21,38.22,22114.0,30.4239,30.4398,30.3841,30.3921,22114.0
2017-09-12 14:00:00,38.23,38.26,38.21,38.26,32213.0,30.4,30.4239,30.3841,30.4239,32213.0
2017-09-12 14:10:00,38.26,38.34,38.25,38.33,68057.0,30.4239,30.4875,30.4159,30.4796,68057.0
2017-09-12 14:20:00,38.34,38.41,38.33,38.34,47445.0,30.4875,30.5432,30.4796,30.4875,47445.0
2017-09-12 14:30:00,38.34,38.35,38.27,38.32,34906.0,30.4875,30.4955,30.4318,30.4716,34906.0
2017-09-12 14:40:00,38.33,38.37,38.31,38.33,26080.0,30.4796,30.5114,30.4636,30.4796,26080.0
2017-09-12 14:50:00,38.32,38.37,38.3,38.36,35081.0,30.4716,30.5114,30.4557,30.5034,35081.0
2017-09-12 15:00:00,38.36,38.41,38.35,38.38,98069.0,30.5034,30.5432,30.4955,30.5193,98069.0
2017-09-12 15:10:00,38.39,38.41,38.35,38.41,38178.0,30.5273,30.5432,30.4955,30.5432,38178.0
2017-09-12 15:20:00,38.41,38.42,38.36,38.37,63744.0,30.5432,30.5511,30.5034,30.5114,63744.0
2017-09-12 15:30:00,38.38,38.39,38.32,38.34,58189.0,30.5193,30.5273,30.4716,30.4875,58189.0
2017-09-12 15:40:00,38.34,38.38,38.33,38.34,83591.0,30.4875,30.5193,30.4796,30.4875,83591.0
2017-09-12 15:50:00,38.34,38.38,38.33,38.35,231148.0,30.4875,30.5193,30.4796,30.4955,231148.0
2017-09-13 09:30:00,38.15,38.22,38.08,38.18,109212.0,30.3965,30.4523,30.3407,30.4204,109212.0
2017-09-13 09:40:00,38.17,38.25,38.14,38.2,47563.0,30.4124,30.4762,30.3885,30.4363,47563.0
2017-09-13 09:50:00,38.2,38.22,38.13,38.13,52828.0,30.4363,30.4523,30.3805,30.3805,52828.0
2017-09-13 10:00:00,38.13,38.26,38.11,38.16,85748.0,30.3805,30.4841,30.3646,30.4045,85748.0
2017-09-13 10:10:00,38.15,38.17,38.09,38.12,102826.0,30.3965,30.4124,30.3487,30.3726,102826.0
2017-09-13 10:20:00,38.11,38.15,38.05,38.1,111424.0,30.3646,30.3965,30.3168,30.3566,111424.0
2017-09-13 10:30:00,38.1,38.13,38.03,38.03,134184.0,30.3566,30.3805,30.3009,30.3009,134184.0
2017-09-13 10:40:00,38.03,38.13,38.0,38.1,98039.0,30.3009,30.3805,30.277,30.3566,98039.0
2017-09-13 10:50:00,38.1,38.13,38.08,38.11,60028.0,30.3566,30.3805,30.3407,30.3646,60028.0
2017-09-13 11:00:00,38.11,38.17,38.1,38.11,59533.0,30.3646,30.4124,30.3566,30.3646,59533.0
2017-09-13 11:10:00,38.1,38.15,38.09,38.12,67832.0,30.3566,30.3965,30.3487,30.3726,67832.0
2017-09-13 11:20:00,38.11,38.19,38.1,38.12,90100.0,30.3646,30.4284,30.3566,30.3726,90100.0
2017-09-13 11:30:00,38.12,38.13,38.05,38.05,85657.0,30.3726,30.3805,30.3168,30.3168,85657.0
2017-09-13 11:40:00,38.05,38.12,38.03,38.11,92397.0,30.3168,30.3726,30.3009,30.3646,92397.0
2017-09-13 11:50:00,38.12,38.12,38.07,38.1,24287.0,30.3726,30.3726,30.3327,30.3566,24287.0
2017-09-13 12:00:00,38.09,38.1,38.06,38.07,32948.0,30.3487,30.3566,30.3248,30.3327,32948.0
2017-09-13 12:10:00,38.07,38.08,38.03,38.07,31496.0,30.3327,30.3407,30.3009,30.3327,31496.0
2017-09-13 12:20:00,38.07,38.07,37.97,37.98,44970.0,30.3327,30.3327,30.2531,30.261,44970.0
2017-09-13 12:30:00,37.99,38.02,37.94,37.95,42904.0,30.269,30.2929,30.2292,30.2371,42904.0
2017-09-13 12:40:00,37.94,37.98,37.89,37.97,70778.0,30.2292,30.261,30.1893,30.2531,70778.0
2017-09-13 12:50:00,37.97,37.97,37.89,37.91,32861.0,30.2531,30.2531,30.1893,30.2053,32861.0
2017-09-13 13:00:00,37.91,37.95,37.88,37.93,69150.0,30.2053,30.2371,30.1814,30.2212,69150.0
2017-09-13 13:10:00,37.93,37.97,37.89,37.97,75685.0,30.2212,30.2531,30.1893,30.2531,75685.0
2017-09-13 13:20:00,37.97,38.03,37.94,37.95,52205.0,30.2531,30.3009,30.2292,30.2371,52205.0
2017-09-13 13:30:00,37.95,37.97,37.93,37.94,37158.0,30.2371,30.2531,30.2212,30.2292,37158.0
2017-09-13 13:40:00,37.93,37.95,37.9,37.9,24830.0,30.2212,30.2371,30.1973,30.1973,24830.0
2017-09-13 13:50:00,37.9,37.93,37.89,37.92,29942.0,30.1973,30.2212,30.1893,30.2132,29942.0
2017-09-13 14:00:00,37.93,37.93,37.89,37.93,48225.0,30.2212,30.2212,30.1893,30.2212,48225.0
2017-09-13 14:10:00,37.92,37.93,37.9,37.91,27050.0,30.2132,30.2212,30.1973,30.2053,27050.0
2017-09-13 14:20:00,37.91,37.92,37.85,37.89,99416.0,30.2053,30.2132,30.1575,30.1893,99416.0
2017-09-13 14:30:00,37.88,37.88,37.84,37.84,43702.0,30.1814,30.1814,30.1495,30.1495,43702.0
2017-09-13 14:40:00,37.84,37.85,37.8,37.82,51392.0,30.1495,30.1575,30.1176,30.1336,51392.0
2017-09-13 14:50:00,37.81,37.84,37.8,37.83,36818.0,30.1256,30.1495,30.1176,30.1415,36818.0
2017-09-13 15:00:00,37.83,37.84,37.8,37.8,48905.0,30.1415,30.1495,30.1176,30.1176,48905.0
2017-09-13 15:10:00,37.8,37.81,37.76,37.77,102581.0,30.1176,30.1256,30.0857,30.0937,102581.0
2017-09-13 15:20:00,37.76,37.8,37.73,37.74,97054.0,30.0857,30.1176,30.0618,30.0698,97054.0
2017-09-13 15:30:00,37.74,37.84,37.73,37.84,121481.0,30.0698,30.1495,30.0618,30.1495,121481.0
2017-09-13 15:40:00,37.84,37.89,37.82,37.88,192713.0,30.1495,30.1893,30.1336,30.1814,192713.0
2017-09-13 15:50:00,37.88,37.91,37.85,37.89,461540.0,30.1814,30.2053,30.1575,30.1893,461540.0
2017-09-14 09:30:00,37.68,37.8,37.41,37.73,234912.0,30.022,30.1176,29.8069,30.0618,234912.0
2017-09-14 09:40:00,37.73,37.8,37.67,37.78,111087.0,30.0618,30.1176,30.014,30.1017,111087.0
2017-09-14 09:50:00,37.79,37.91,37.78,37.9,105430.0,30.1096,30.2053,30.1017,30.1973,105430.0
2017-09-14 10:00:00,37.91,37.96,37.85,37.93,86101.0,30.2053,30.2451,30.1575,30.2212,86101.0
2017-09-14 10:10:00,37.93,38.01,37.91,37.98,76184.0,30.2212,30.2849,30.2053,30.261,76184.0
2017-09-14 10:20:00,37.98,37.99,37.92,37.93,64394.0,30.261,30.269,30.2132,30.2212,64394.0
2017-09-14 10:30:00,37.93,37.94,37.88,37.9,58687.0,30.2212,30.2292,30.1814,30.1973,58687.0
2017-09-14 10:40:00,37.89,37.95,37.89,37.94,89740.0,30.1893,30.2371,30.1893,30.2292,89740.0
2017-09-14 10:50:00,37.93,38.01,37.93,37.97,75233.0,30.2212,30.2849,30.2212,30.2531,75233.0
2017-09-14 11:00:00,37.98,38.02,37.92,37.96,56756.0,30.261,30.2929,30.2132,30.2451,56756.0
2017-09-14 11:10:00,37.96,37.98,37.89,37.93,44179.0,30.2451,30.261,30.1893,30.2212,44179.0
2017-09-14 11:20:00,37.94,37.95,37.87,37.93,82544.0,30.2292,30.2371,30.1734,30.2212,82544.0
2017-09-14 11:30:00,37.92,37.95,37.86,37.95,59777.0,30.2132,30.2371,30.1654,30.2371,59777.0
2017-09-14 11:40:00,37.94,37.99,37.92,37.96,55984.0,30.2292,30.269,30.2132,30.2451,55984.0
2017-09-14 11:50:00,37.96,37.97,37.93,37.94,40516.0,30.2451,30.2531,30.2212,30.2292,40516.0
2017-09-14 12:00:00,37.95,37.96,37.91,37.91,39033.0,30.2371,30.2451,30.2053,30.2053,39033.0
2017-09-14 12:10:00,37.91,37.92,37.89,37.91,27937.0,30.2053,30.2132,30.1893,30.2053,27937.0
2017-09-14 12:20:00,37.91,37.91,37.85,37.86,54064.0,30.2053,30.2053,30.1575,30.1654,54064.0
2017-09-14 12:30:00,37.86,37.87,37.83,37.87,15302.0,30.1654,30.1734,30.1415,30.1734,15302.0
2017-09-14 12:40:00,37.87,37.92,37.87,37.89,27721.0,30.1734,30.2132,30.1734,30.1893,27721.0
2017-09-14 12:50:00,37.89,37.92,37.86,37.86,24036.0,30.1893,30.2132,30.1654,30.1654,24036.0
2017-09-14 13:00:00,37.87,37.92,37.87,37.92,27323.0,30.1734,30.2132,30.1734,30.2132,27323.0
2017-09-14 13:10:00,37.91,37.98,37.9,37.96,25632.0,30.2053,30.261,30.1973,30.2451,25632.0
2017-09-14 13:20:00,37.97,37.98,37.91,37.92,30668.0,30.2531,30.261,30.2053,30.2132,30668.0
2017-09-14 13:30:00,37.93,38.03,37.93,38.02,50041.0,30.2212,30.3009,30.2212,30.2929,50041.0
2017-09-14 13:40:00,38.02,38.19,38.01,38.18,91493.0,30.2929,30.4284,30.2849,30.4204,91493.0
2017-09-14 13:50:00,38.18,38.19,38.14,38.17,67058.0,30.4204,30.4284,30.3885,30.4124,67058.0
2017-09-14 14:00:00,38.16,38.17,38.11,38.12,60929.0,30.4045,30.4124,30.3646,30.3726,60929.0
2017-09-14 14:10:00,38.11,38.13,38.09,38.11,31742.0,30.3646,30.3805,30.3487,30.3646,31742.0
2017-09-14 14:20:00,38.11,38.16,38.1,38.1,50992.0,30.3646,30.4045,30.3566,30.3566,50992.0
2017-09-14 14:30:00,38.11,38.13,38.09,38.1,25725.0,30.3646,30.3805,30.3487,30.3566,25725.0
2017-09-14 14:40:00,38.1,38.14,38.1,38.12,33881.0,30.3566,30.3885,30.3566,30.3726,33881.0
2017-09-14 14:50:00,38.12,38.12,38.05,38.06,36185.0,30.3726,30.3726,30.3168,30.3248,36185.0
2017-09-14 15:00:00,38.06,38.07,37.98,38.07,104549.0,30.3248,30.3327,30.261,30.3327,104549.0
2017-09-14 15:10:00,38.06,38.07,38.03,38.06,44001.0,30.3248,30.3327,30.3009,30.3248,44001.0
2017-09-14 15:20:00,38.05,38.1,38.05,38.1,49184.0,30.3168,30.3566,30.3168,30.3566,49184.0
2017-09-14 15:30:00,38.09,38.13,38.09,38.13,85328.0,30.3487,30.3805,30.3487,30.3805,85328.0
2017-09-14 15:40:00,38.13,38.21,38.1,38.12,218480.0,30.3805,30.4443,30.3566,30.3726,218480.0
2017-09-14 15:50:00,38.12,38.24,38.02,38.08,1161410.0,30.3726,30.4682,30.2929,30.3407,1161410.0
2017-09-15 09:30:00,38.11,38.14,37.87,37.88,678246.0,30.3646,30.3885,30.1734,30.1814,678246.0
2017-09-15 09:40:00,37.88,37.88,37.75,37.79,99871.0,30.1814,30.1814,30.0778,30.1096,99871.0
2017-09-15 09:50:00,37.79,37.82,37.71,37.77,58437.0,30.1096,30.1336,30.0459,30.0937,58437.0
2017-09-15 10:00:00,37.77,37.77,37.68,37.73,55212.0,30.0937,30.0937,30.022,30.0618,55212.0
2017-09-15 10:10:00,37.73,37.73,37.64,37.73,65092.0,30.0618,30.0618,29.9901,30.0618,65092.0
2017-09-15 10:20:00,37.74,37.77,37.71,37.71,36743.0,30.0698,30.0937,30.0459,30.0459,36743.0
2017-09-15 10:30:00,37.71,37.73,37.62,37.65,64291.0,30.0459,30.0618,29.9742,29.9981,64291.0
2017-09-15 10:40:00,37.65,37.67,37.61,37.63,53097.0,29.9981,30.014,29.9662,29.9822,53097.0
2017-09-15 10:50:00,37.64,37.65,37.62,37.63,29775.0,29.9901,29.9981,29.9742,29.9822,29775.0
2017-09-15 11:00:00,37.63,37.66,37.55,37.64,62410.0,29.9822,30.0061,29.9184,29.9901,62410.0
2017-09-15 11:10:00,37.64,37.7,37.63,37.69,59447.0,29.9901,30.0379,29.9822,30.03,59447.0
2017-09-15 11:20:00,37.69,37.75,37.64,37.67,67987.0,30.03,30.0778,29.9901,30.014,67987.0
2017-09-15 11:30:00,37.66,37.66,37.62,37.64,36922.0,30.0061,30.0061,29.9742,29.9901,36922.0
2017-09-15 11:40:00,37.63,37.81,37.63,37.8,80536.0,29.9822,30.1256,29.9822,30.1176,80536.0
2017-09-15 11:50:00,37.81,37.91,37.79,37.8,41052.0,30.1256,30.2053,30.1096,30.1176,41052.0
2017-09-15 12:00:00,37.79,37.81,37.76,37.78,33203.0,30.1096,30.1256,30.0857,30.1017,33203.0
2017-09-15 12:10:00,37.77,37.81,37.75,37.77,42003.0,30.0937,30.1256,30.0778,30.0937,42003.0
2017-09-15 12:20:00,37.77,37.83,37.75,37.82,37430.0,30.0937,30.1415,30.0778,30.1336,37430.0
2017-09-15 12:30:00,37.82,37.85,37.78,37.82,29545.0,30.1336,30.1575,30.1017,30.1336,29545.0
2017-09-15 12:40:00,37.82,37.93,37.8,37.91,47694.0,30.1336,30.2212,30.1176,30.2053,47694.0
2017-09-15 12:50:00,37.91,37.91,37.86,37.88,34634.0,30.2053,30.2053,30.1654,30.1814,34634.0
2017-09-15 13:00:00,37.87,37.88,37.83,37.83,26127.0,30.1734,30.1814,30.1415,30.1415,26127.0
2017-09-15 13:10:00,37.83,37.86,37.81,37.85,33838.0,30.1415,30.1654,30.1256,30.1575,33838.0
2017-09-15 13:20:00,37.85,37.9,37.84,37.87,49753.0,30.1575,30.1973,30.1495,30.1734,49753.0
2017-09-15 13:30:00,37.87,37.87,37.83,37.84,20453.0,30.1734,30.1734,30.1415,30.1495,20453.0
2017-09-15 13:40:00,37.85,37.87,37.79,37.87,45032.0,30.1575,30.1734,30.1096,30.1734,45032.0
2017-09-15 13:50:00,37.87,37.89,37.84,37.87,44611.0,30.1734,30.1893,30.1495,30.1734,44611.0
2017-09-15 14:00:00,37.87,37.89,37.86,37.87,38767.0,30.1734,30.1893,30.1654,30.1734,38767.0
2017-09-15 14:10:00,37.86,37.87,37.82,37.84,35565.0,30.1654,30.1734,30.1336,30.1495,35565.0
2017-09-15 14:20:00,37.84,37.86,37.83,37.84,21927.0,30.1495,30.1654,30.1415,30.1495,21927.0
2017-09-15 14:30:00,37.84,37.87,37.83,37.87,31269.0,30.1495,30.1734,30.1415,30.1734,31269.0
2017-09-15 14:40:00,37.87,37.9,37.83,37.85,42334.0,30.1734,30.1973,30.1415,30.1575,42334.0
2017-09-15 14:50:00,37.84,37.87,37.84,37.87,26334.0,30.1495,30.1734,30.1495,30.1734,26334.0
2017-09-15 15:00:00,37.87,37.9,37.85,37.87,68009.0,30.1734,30.1973,30.1575,30.1734,68009.0
2017-09-15 15:10:00,37.86,37.89,37.85,37.88,58128.0,30.1654,30.1893,30.1575,30.1814,58128.0
2017-09-15 15:20:00,37.88,37.88,37.84,37.87,41068.0,30.1814,30.1814,30.1495,30.1734,41068.0
2017-09-15 15:30:00,37.87,37.87,37.83,37.87,104953.0,30.1734,30.1734,30.1415,30.1734,104953.0
2017-09-15 15:40:00,37.86,37.88,37.82,37.84,200739.0,30.1654,30.1814,30.1336,30.1495,200739.0
2017-09-15 15:50:00,37.84,37.88,37.82,37.84,336354.0,30.1495,30.1814,30.1336,30.1495,336354.0
2017-09-18 09:30:00,37.63,37.83,37.61,37.81,165136.0,29.9822,30.1415,29.9662,30.1256,165136.0
2017-09-18 09:40:00,37.8,37.83,37.7,37.79,99584.0,30.1176,30.1415,30.0379,30.1096,99584.0
2017-09-18 09:50:00,37.78,37.86,37.7,37.72,80771.0,30.1017,30.1654,30.0379,30.0539,80771.0
2017-09-18 10:00:00,37.72,37.84,37.68,37.83,98584.0,30.0539,30.1495,30.022,30.1415,98584.0
2017-09-18 10:10:00,37.84,37.9,37.82,37.89,78401.0,30.1495,30.1973,30.1336,30.1893,78401.0
2017-09-18 10:20:00,37.9,37.96,37.79,37.79,55720.0,30.1973,30.2451,30.1096,30.1096,55720.0
2017-09-18 10:30:00,37.81,37.86,37.78,37.81,65308.0,30.1256,30.1654,30.1017,30.1256,65308.0
2017-09-18 10:40:00,37.81,37.87,37.79,37.87,49344.0,30.1256,30.1734,30.1096,30.1734,49344.0
2017-09-18 10:50:00,37.87,37.88,37.79,37.81,87115.0,30.1734,30.1814,30.1096,30.1256,87115.0
2017-09-18 11:00:00,37.81,37.81,37.76,37.78,118917.0,30.1256,30.1256,30.0857,30.1017,118917.0
2017-09-18 11:10:00,37.78,37.82,37.76,37.77,97810.0,30.1017,30.1336,30.0857,30.0937,97810.0
2017-09-18 11:20:00,37.78,37.86,37.76,37.8,102358.0,30.1017,30.1654,30.0857,30.1176,102358.0
2017-09-18 11:30:00,37.81,37.85,37.77,37.77,108907.0,30.1256,30.1575,30.0937,30.0937,108907.0
2017-09-18 11:40:00,37.77,37.89,37.76,37.86,78352.0,30.0937,30.1893,30.0857,30.1654,78352.0
2017-09-18 11:50:00,37.86,37.86,37.8,37.8,89708.0,30.1654,30.1654,30.1176,30.1176,89708.0
2017-09-18 12:00:00,37.8,37.84,37.79,37.8,67276.0,30.1176,30.1495,30.1096,30.1176,67276.0
2017-09-18 12:10:00,37.8,37.81,37.76,37.78,84913.0,30.1176,30.1256,30.0857,30.1017,84913.0
2017-09-18 12:20:00,37.78,37.8,37.77,37.79,41628.0,30.1017,30.1176,30.0937,30.1096,41628.0
2017-09-18 12:30:00,37.79,37.84,37.79,37.79,89792.0,30.1096,30.1495,30.1096,30.1096,89792.0
2017-09-18 12:40:00,37.8,37.8,37.76,37.79,63257.0,30.1176,30.1176,30.0857,30.1096,63257.0
2017-09-18 12:50:00,37.78,37.82,37.77,37.8,38860.0,30.1017,30.1336,30.0937,30.1176,38860.0
2017-09-18 13:00:00,37.79,37.85,37.79,37.84,47911.0,30.1096,30.1575,30.1096,30.1495,47911.0
2017-09-18 13:10:00,37.84,37.9,37.83,37.9,61392.0,30.1495,30.1973,30.1415,30.1973,61392.0
2017-09-18 13:20:00,37.89,37.92,37.87,37.87,39767.0,30.1893,30.2132,30.1734,30.1734,39767.0
2017-09-18 13:30:00,37.88,37.88,37.83,37.87,47983.0,30.1814,30.1814,30.1415,30.1734,47983.0
2017-09-18 13:40:00,37.88,37.88,37.82,37.84,53911.0,30.1814,30.1814,30.1336,30.1495,53911.0
2017-09-18 13:50:00,37.84,37.84,37.78,37.79,52522.0,30.1495,30.1495,30.1017,30.1096,52522.0
2017-09-18 14:00:00,37.78,37.78,37.69,37.72,90750.0,30.1017,30.1017,30.03,30.0539,90750.0
2017-09-18 14:10:00,37.72,37.72,37.65,37.67,66780.0,30.0539,30.0539,29.9981,30.014,66780.0
2017-09-18 14:20:00,37.66,37.72,37.66,37.7,42043.0,30.0061,30.0539,30.0061,30.0379,42043.0
2017-09-18 14:30:00,37.7,37.8,37.69,37.8,63211.0,30.0379,30.1176,30.03,30.1176,63211.0
2017-09-18 14:40:00,37.81,37.86,37.8,37.84,69726.0,30.1256,30.1654,30.1176,30.1495,69726.0
2017-09-18 14:50:00,37.84,37.88,37.74,37.75,85344.0,30.1495,30.1814,30.0698,30.0778,85344.0
2017-09-18 15:00:00,37.76,37.78,37.73,37.78,68729.0,30.0857,30.1017,30.0618,30.1017,68729.0
2017-09-18 15:10:00,37.78,37.81,37.77,37.77,74007.0,30.1017,30.1256,30.0937,30.0937,74007.0
2017-09-18 15:20:00,37.77,37.78,37.71,37.73,79473.0,30.0937,30.1017,30.0459,30.0618,79473.0
2017-09-18 15:30:00,37.72,37.8,37.72,37.76,101513.0,30.0539,30.1176,30.0539,30.0857,101513.0
2017-09-18 15:40:00,37.76,37.82,37.75,37.81,99453.0,30.0857,30.1336,30.0778,30.1256,99453.0
2017-09-18 15:50:00,37.8,37.83,37.79,37.81,271687.0,30.1176,30.1415,30.1096,30.1256,271687.0
2017-09-19 09:30:00,37.81,37.98,37.76,37.8,125052.0,30.1256,30.261,30.0857,30.1176,125052.0
2017-09-19 09:40:00,37.8,37.96,37.78,37.89,81957.0,30.1176,30.2451,30.1017,30.1893,81957.0
2017-09-19 09:50:00,37.89,37.95,37.85,37.88,91170.0,30.1893,30.2371,30.1575,30.1814,91170.0
2017-09-19 10:00:00,37.87,37.93,37.79,37.79,78587.0,30.1734,30.2212,30.1096,30.1096,78587.0
2017-09-19 10:10:00,37.79,37.85,37.78,37.84,76287.0,30.1096,30.1575,30.1017,30.1495,76287.0
2017-09-19 10:20:00,37.85,37.89,37.8,37.86,102964.0,30.1575,30.1893,30.1176,30.1654,102964.0
2017-09-19 10:30:00,37.86,37.93,37.84,37.88,79315.0,30.1654,30.2212,30.1495,30.1814,79315.0
2017-09-19 10:40:00,37.87,37.95,37.87,37.94,57387.0,30.1734,30.2371,30.1734,30.2292,57387.0
2017-09-19 10:50:00,37.94,38.01,37.93,38.01,82694.0,30.2292,30.2849,30.2212,30.2849,82694.0
2017-09-19 11:00:00,38.01,38.03,37.94,38.03,71249.0,30.2849,30.3009,30.2292,30.3009,71249.0
2017-09-19 11:10:00,38.02,38.05,37.99,38.02,68627.0,30.2929,30.3168,30.269,30.2929,68627.0
2017-09-19 11:20:00,38.01,38.02,37.93,37.93,58390.0,30.2849,30.2929,30.2212,30.2212,58390.0
2017-09-19 11:30:00,37.93,37.96,37.89,37.92,57397.0,30.2212,30.2451,30.1893,30.2132,57397.0
2017-09-19 11:40:00,37.93,38.02,37.91,38.01,61981.0,30.2212,30.2929,30.2053,30.2849,61981.0
2017-09-19 11:50:00,38.02,38.04,37.99,38.01,57037.0,30.2929,30.3088,30.269,30.2849,57037.0
2017-09-19 12:00:00,38.01,38.03,37.99,37.99,30173.0,30.2849,30.3009,30.269,30.269,30173.0
2017-09-19 12:10:00,38.0,38.0,37.89,37.91,59634.0,30.277,30.277,30.1893,30.2053,59634.0
2017-09-19 12:20:00,37.91,37.91,37.84,37.88,48705.0,30.2053,30.2053,30.1495,30.1814,48705.0
2017-09-19 12:30:00,37.88,37.91,37.83,37.83,53346.0,30.1814,30.2053,30.1415,30.1415,53346.0
2017-09-19 12:40:00,37.82,37.83,37.77,37.78,31685.0,30.1336,30.1415,30.0937,30.1017,31685.0
2017-09-19 12:50:00,37.79,37.82,37.75,37.77,35172.0,30.1096,30.1336,30.0778,30.0937,35172.0
2017-09-19 13:00:00,37.77,37.85,37.76,37.83,49384.0,30.0937,30.1575,30.0857,30.1415,49384.0
2017-09-19 13:10:00,37.83,37.88,37.8,37.88,32374.0,30.1415,30.1814,30.1176,30.1814,32374.0
2017-09-19 13:20:00,37.87,37.9,37.84,37.87,43683.0,30.1734,30.1973,30.1495,30.1734,43683.0
2017-09-19 13:30:00,37.88,37.9,37.87,37.88,37165.0,30.1814,30.1973,30.1734,30.1814,37165.0
2017-09-19 13:40:00,37.89,37.89,37.87,37.88,27460.0,30.1893,30.1893,30.1734,30.1814,27460.0
2017-09-19 13:50:00,37.89,37.9,37.86,37.86,60450.0,30.1893,30.1973,30.1654,30.1654,60450.0
2017-09-19 14:00:00,37.86,37.96,37.84,37.93,69799.0,30.1654,30.2451,30.1495,30.2212,69799.0
2017-09-19 14:10:00,37.93,37.95,37.9,37.94,42499.0,30.2212,30.2371,30.1973,30.2292,42499.0
2017-09-19 14:20:00,37.94,37.95,37.86,37.89,66082.0,30.2292,30.2371,30.1654,30.1893,66082.0
2017-09-19 14:30:00,37.89,37.91,37.88,37.91,41546.0,30.1893,30.2053,30.1814,30.2053,41546.0
2017-09-19 14:40:00,37.91,37.93,37.89,37.9,42801.0,30.2053,30.2212,30.1893,30.1973,42801.0
2017-09-19 14:50:00,37.9,37.97,37.89,37.94,54420.0,30.1973,30.2531,30.1893,30.2292,54420.0
2017-09-19 15:00:00,37.94,37.98,37.94,37.97,51637.0,30.2292,30.261,30.2292,30.2531,51637.0
2017-09-19 15:10:00,37.98,37.98,37.94,37.98,60966.0,30.261,30.261,30.2292,30.261,60966.0
2017-09-19 15:20:00,37.98,38.04,37.97,38.04,81984.0,30.261,30.3088,30.2531,30.3088,81984.0
2017-09-19 15:30:00,38.04,38.12,38.03,38.12,136787.0,30.3088,30.3726,30.3009,30.3726,136787.0
2017-09-19 15:40:00,38.12,38.15,38.08,38.09,177626.0,30.3726,30.3965,30.3407,30.3487,177626.0
2017-09-19 15:50:00,38.09,38.14,38.08,38.1,341942.0,30.3487,30.3885,30.3407,30.3566,341942.0
2017-09-20 09:30:00,38.27,38.3,38.04,38.13,120098.0,30.4921,30.516,30.3088,30.3805,120098.0
2017-09-20 09:40:00,38.14,38.29,38.13,38.18,102467.0,30.3885,30.508,30.3805,30.4204,102467.0
2017-09-20 09:50:00,38.18,38.27,38.17,38.25,79199.0,30.4204,30.4921,30.4124,30.4762,79199.0
2017-09-20 10:00:00,38.24,38.35,38.19,38.2,118754.0,30.4682,30.5558,30.4284,30.4363,118754.0
2017-09-20 10:10:00,38.2,38.3,38.16,38.27,70061.0,30.4363,30.516,30.4045,30.4921,70061.0
2017-09-20 10:20:00,38.26,38.4,38.24,38.39,67238.0,30.4841,30.5957,30.4682,30.5877,67238.0
2017-09-20 10:30:00,38.39,38.48,38.35,38.46,75111.0,30.5877,30.6594,30.5558,30.6435,75111.0
2017-09-20 10:40:00,38.47,38.57,38.44,38.57,125465.0,30.6514,30.7311,30.6275,30.7311,125465.0
2017-09-20 10:50:00,38.57,38.71,38.54,38.66,124590.0,30.7311,30.8427,30.7072,30.8028,124590.0
2017-09-20 11:00:00,38.66,38.68,38.46,38.47,90004.0,30.8028,30.8188,30.6435,30.6514,90004.0
2017-09-20 11:10:00,38.47,38.55,38.44,38.49,78522.0,30.6514,30.7152,30.6275,30.6674,78522.0
2017-09-20 11:20:00,38.49,38.53,38.4,38.47,56346.0,30.6674,30.6993,30.5957,30.6514,56346.0
2017-09-20 11:30:00,38.47,38.54,38.46,38.49,44974.0,30.6514,30.7072,30.6435,30.6674,44974.0
2017-09-20 11:40:00,38.49,38.5,38.44,38.49,26330.0,30.6674,30.6754,30.6275,30.6674,26330.0
2017-09-20 11:50:00,38.48,38.53,38.45,38.46,46493.0,30.6594,30.6993,30.6355,30.6435,46493.0
2017-09-20 12:00:00,38.47,38.49,38.44,38.49,50899.0,30.6514,30.6674,30.6275,30.6674,50899.0
2017-09-20 12:10:00,38.5,38.54,38.44,38.46,50234.0,30.6754,30.7072,30.6275,30.6435,50234.0
2017-09-20 12:20:00,38.46,38.51,38.45,38.48,41204.0,30.6435,30.6833,30.6355,30.6594,41204.0
2017-09-20 12:30:00,38.48,38.48,38.39,38.44,63057.0,30.6594,30.6594,30.5877,30.6275,63057.0
2017-09-20 12:40:00,38.44,38.46,38.41,38.45,63670.0,30.6275,30.6435,30.6036,30.6355,63670.0
2017-09-20 12:50:00,38.45,38.48,38.43,38.46,39834.0,30.6355,30.6594,30.6196,30.6435,39834.0
2017-09-20 13:00:00,38.45,38.49,38.43,38.44,31760.0,30.6355,30.6674,30.6196,30.6275,31760.0
2017-09-20 13:10:00,38.44,38.45,38.34,38.37,47288.0,30.6275,30.6355,30.5479,30.5718,47288.0
2017-09-20 13:20:00,38.37,38.37,38.33,38.35,39808.0,30.5718,30.5718,30.5399,30.5558,39808.0
2017-09-20 13:30:00,38.36,38.47,38.35,38.47,33251.0,30.5638,30.6514,30.5558,30.6514,33251.0
2017-09-20 13:40:00,38.47,38.47,38.4,38.41,28596.0,30.6514,30.6514,30.5957,30.6036,28596.0
2017-09-20 13:50:00,38.41,38.42,38.28,38.31,36326.0,30.6036,30.6116,30.5001,30.524,36326.0
2017-09-20 14:00:00,38.25,38.34,37.62,37.62,175375.0,30.4762,30.5479,29.9742,29.9742,175375.0
2017-09-20 14:10:00,37.65,37.76,37.51,37.61,182959.0,29.9981,30.0857,29.8866,29.9662,182959.0
2017-09-20 14:20:00,37.61,37.7,37.42,37.66,187047.0,29.9662,30.0379,29.8148,30.0061,187047.0
2017-09-20 14:30:00,37.66,37.66,37.15,37.26,279946.0,30.0061,30.0061,29.5997,29.6874,279946.0
2017-09-20 14:40:00,37.27,37.56,37.22,37.49,168581.0,29.6953,29.9264,29.6555,29.8706,168581.0
2017-09-20 14:50:00,37.48,37.54,37.43,37.48,165403.0,29.8627,29.9105,29.8228,29.8627,165403.0
2017-09-20 15:00:00,37.48,37.48,37.35,37.39,113284.0,29.8627,29.8627,29.7591,29.7909,113284.0
2017-09-20 15:10:00,37.39,37.54,37.38,37.52,108775.0,29.7909,29.9105,29.783,29.8945,108775.0
2017-09-20 15:20:00,37.51,37.53,37.44,37.5,111589.0,29.8866,29.9025,29.8308,29.8786,111589.0
2017-09-20 15:30:00,37.51,37.58,37.49,37.49,163437.0,29.8866,29.9423,29.8706,29.8706,163437.0
2017-09-20 15:40:00,37.49,37.59,37.47,37.59,218486.0,29.8706,29.9503,29.8547,29.9503,218486.0
2017-09-20 15:50:00,37.58,37.66,37.56,37.62,479342.0,29.9423,30.0061,29.9264,29.9742,479342.0
2017-09-21 09:30:00,37.14,37.55,37.07,37.4,409318.0,29.5918,29.9184,29.536,29.7989,409318.0
2017-09-21 09:40:00,37.41,37.78,37.4,37.7,136802.0,29.8069,30.1017,29.7989,30.0379,136802.0
2017-09-21 09:50:00,37.69,37.72,37.57,37.61,132168.0,30.03,30.0539,29.9344,29.9662,132168.0
2017-09-21 10:00:00,37.62,37.73,37.54,37.72,78845.0,29.9742,30.0618,29.9105,30.0539,78845.0
2017-09-21 10:10:00,37.72,37.73,37.57,37.71,66635.0,30.0539,30.0618,29.9344,30.0459,66635.0
2017-09-21 10:20:00,37.7,37.77,37.65,37.67,53909.0,30.0379,30.0937,29.9981,30.014,53909.0
2017-09-21 10:30:00,37.66,37.72,37.62,37.63,61608.0,30.0061,30.0539,29.9742,29.9822,61608.0
2017-09-21 10:40:00,37.63,37.75,37.62,37.71,42624.0,29.9822,30.0778,29.9742,30.0459,42624.0
2017-09-21 10:50:00,37.72,37.75,37.68,37.73,31298.0,30.0539,30.0778,30.022,30.0618,31298.0
2017-09-21 11:00:00,37.74,37.82,37.7,37.78,63193.0,30.0698,30.1336,30.0379,30.1017,63193.0
2017-09-21 11:10:00,37.79,37.92,37.74,37.87,88097.0,30.1096,30.2132,30.0698,30.1734,88097.0
2017-09-21 11:20:00,37.87,37.87,37.69,37.71,80892.0,30.1734,30.1734,30.03,30.0459,80892.0
2017-09-21 11:30:00,37.7,37.78,37.65,37.66,105388.0,30.0379,30.1017,29.9981,30.0061,105388.0
2017-09-21 11:40:00,37.66,37.77,37.65,37.75,253981.0,30.0061,30.0937,29.9981,30.0778,253981.0
2017-09-21 11:50:00,37.75,37.92,37.74,37.84,114038.0,30.0778,30.2132,30.0698,30.1495,114038.0
2017-09-21 12:00:00,37.83,37.86,37.78,37.81,25411.0,30.1415,30.1654,30.1017,30.1256,25411.0
2017-09-21 12:10:00,37.81,37.82,37.76,37.78,50868.0,30.1256,30.1336,30.0857,30.1017,50868.0
2017-09-21 12:20:00,37.8,37.86,37.75,37.75,31161.0,30.1176,30.1654,30.0778,30.0778,31161.0
2017-09-21 12:30:00,37.75,37.77,37.68,37.75,35320.0,30.0778,30.0937,30.022,30.0778,35320.0
2017-09-21 12:40:00,37.74,37.77,37.67,37.69,29820.0,30.0698,30.0937,30.014,30.03,29820.0
2017-09-21 12:50:00,37.69,37.71,37.67,37.68,24939.0,30.03,30.0459,30.014,30.022,24939.0
2017-09-21 13:00:00,37.68,37.78,37.68,37.72,54314.0,30.022,30.1017,30.022,30.0539,54314.0
2017-09-21 13:10:00,37.72,37.74,37.69,37.72,42255.0,30.0539,30.0698,30.03,30.0539,42255.0
2017-09-21 13:20:00,37.73,37.73,37.63,37.67,46828.0,30.0618,30.0618,29.9822,30.014,46828.0
2017-09-21 13:30:00,37.68,37.72,37.66,37.69,42301.0,30.022,30.0539,30.0061,30.03,42301.0
2017-09-21 13:40:00,37.69,37.7,37.64,37.69,35727.0,30.03,30.0379,29.9901,30.03,35727.0
2017-09-21 13:50:00,37.7,37.72,37.65,37.72,46533.0,30.0379,30.0539,29.9981,30.0539,46533.0
2017-09-21 14:00:00,37.72,37.72,37.65,37.65,23161.0,30.0539,30.0539,29.9981,29.9981,23161.0
2017-09-21 14:10:00,37.65,37.69,37.63,37.64,66244.0,29.9981,30.03,29.9822,29.9901,66244.0
2017-09-21 14:20:00,37.63,37.67,37.61,37.61,71977.0,29.9822,30.014,29.9662,29.9662,71977.0
2017-09-21 14:30:00,37.61,37.62,37.56,37.6,60310.0,29.9662,29.9742,29.9264,29.9583,60310.0
2017-09-21 14:40:00,37.6,37.63,37.55,37.6,70767.0,29.9583,29.9822,29.9184,29.9583,70767.0
2017-09-21 14:50:00,37.61,37.64,37.57,37.63,63673.0,29.9662,29.9901,29.9344,29.9822,63673.0
2017-09-21 15:00:00,37.63,37.66,37.59,37.59,76365.0,29.9822,30.0061,29.9503,29.9503,76365.0
2017-09-21 15:10:00,37.58,37.63,37.58,37.59,54450.0,29.9423,29.9822,29.9423,29.9503,54450.0
2017-09-21 15:20:00,37.59,37.62,37.46,37.46,127706.0,29.9503,29.9742,29.8467,29.8467,127706.0
2017-09-21 15:30:00,37.47,37.51,37.43,37.45,190452.0,29.8547,29.8866,29.8228,29.8387,190452.0
2017-09-21 15:40:00,37.45,37.49,37.4,37.43,265711.0,29.8387,29.8706,29.7989,29.8228,265711.0
2017-09-21 15:50:00,37.44,37.49,37.43,37.44,419596.0,29.8308,29.8706,29.8228,29.8308,419596.0
2017-09-22 09:30:00,37.54,37.88,37.54,37.6,150301.0,29.9105,30.1814,29.9105,29.9583,150301.0
2017-09-22 09:40:00,37.62,37.78,37.61,37.75,86861.0,29.9742,30.1017,29.9662,30.0778,86861.0
2017-09-22 09:50:00,37.76,37.76,37.62,37.67,92070.0,30.0857,30.0857,29.9742,30.014,92070.0
2017-09-22 10:00:00,37.67,37.77,37.66,37.74,49499.0,30.014,30.0937,30.0061,30.0698,49499.0
2017-09-22 10:10:00,37.74,37.91,37.73,37.89,81246.0,30.0698,30.2053,30.0618,30.1893,81246.0
2017-09-22 10:20:00,37.89,37.9,37.79,37.84,52662.0,30.1893,30.1973,30.1096,30.1495,52662.0
2017-09-22 10:30:00,37.85,37.92,37.85,37.87,44716.0,30.1575,30.2132,30.1575,30.1734,44716.0
2017-09-22 10:40:00,37.86,37.97,37.86,37.9,79319.0,30.1654,30.2531,30.1654,30.1973,79319.0
2017-09-22 10:50:00,37.9,37.93,37.86,37.87,51741.0,30.1973,30.2212,30.1654,30.1734,51741.0
2017-09-22 11:00:00,37.87,37.96,37.83,37.88,60512.0,30.1734,30.2451,30.1415,30.1814,60512.0
2017-09-22 11:10:00,37.88,37.88,37.82,37.84,17330.0,30.1814,30.1814,30.1336,30.1495,17330.0
2017-09-22 11:20:00,37.84,37.9,37.83,37.89,113147.0,30.1495,30.1973,30.1415,30.1893,113147.0
2017-09-22 11:30:00,37.89,37.9,37.85,37.87,73041.0,30.1893,30.1973,30.1575,30.1734,73041.0
2017-09-22 11:40:00,37.86,37.88,37.82,37.84,25835.0,30.1654,30.1814,30.1336,30.1495,25835.0
2017-09-22 11:50:00,37.83,37.85,37.79,37.81,29559.0,30.1415,30.1575,30.1096,30.1256,29559.0
2017-09-22 12:00:00,37.81,37.87,37.81,37.83,31022.0,30.1256,30.1734,30.1256,30.1415,31022.0
2017-09-22 12:10:00,37.82,37.86,37.8,37.82,35563.0,30.1336,30.1654,30.1176,30.1336,35563.0
2017-09-22 12:20:00,37.82,37.82,37.79,37.79,10917.0,30.1336,30.1336,30.1096,30.1096,10917.0
2017-09-22 12:30:00,37.79,37.83,37.75,37.77,31816.0,30.1096,30.1415,30.0778,30.0937,31816.0
2017-09-22 12:40:00,37.77,37.79,37.72,37.74,44948.0,30.0937,30.1096,30.0539,30.0698,44948.0
2017-09-22 12:50:00,37.74,37.74,37.68,37.72,21954.0,30.0698,30.0698,30.022,30.0539,21954.0
2017-09-22 13:00:00,37.72,37.72,37.66,37.67,21442.0,30.0539,30.0539,30.0061,30.014,21442.0
2017-09-22 13:10:00,37.67,37.71,37.65,37.68,23974.0,30.014,30.0459,29.9981,30.022,23974.0
2017-09-22 13:20:00,37.68,37.77,37.68,37.76,34158.0,30.022,30.0937,30.022,30.0857,34158.0
2017-09-22 13:30:00,37.77,37.8,37.77,37.79,29955.0,30.0937,30.1176,30.0937,30.1096,29955.0
2017-09-22 13:40:00,37.79,37.83,37.78,37.8,50808.0,30.1096,30.1415,30.1017,30.1176,50808.0
2017-09-22 13:50:00,37.8,37.81,37.74,37.75,33408.0,30.1176,30.1256,30.0698,30.0778,33408.0
2017-09-22 14:00:00,37.75,37.81,37.72,37.79,52032.0,30.0778,30.1256,30.0539,30.1096,52032.0
2017-09-22 14:10:00,37.79,37.8,37.74,37.76,31835.0,30.1096,30.1176,30.0698,30.0857,31835.0
2017-09-22 14:20:00,37.77,37.79,37.72,37.74,34165.0,30.0937,30.1096,30.0539,30.0698,34165.0
2017-09-22 14:30:00,37.75,37.77,37.72,37.72,26717.0,30.0778,30.0937,30.0539,30.0539,26717.0
2017-09-22 14:40:00,37.73,37.81,37.72,37.79,41513.0,30.0618,30.1256,30.0539,30.1096,41513.0
2017-09-22 14:50:00,37.79,37.81,37.77,37.78,32681.0,30.1096,30.1256,30.0937,30.1017,32681.0
2017-09-22 15:00:00,37.78,37.81,37.77,37.8,20570.0,30.1017,30.1256,30.0937,30.1176,20570.0
2017-09-22 15:10:00,37.8,37.81,37.77,37.8,18030.0,30.1176,30.1256,30.0937,30.1176,18030.0
2017-09-22 15:20:00,37.8,37.81,37.77,37.8,33312.0,30.1176,30.1256,30.0937,30.1176,33312.0
2017-09-22 15:30:00,37.8,37.82,37.77,37.81,86115.0,30.1176,30.1336,30.0937,30.1256,86115.0
2017-09-22 15:40:00,37.81,37.85,37.77,37.84,139933.0,30.1256,30.1575,30.0937,30.1495,139933.0
2017-09-22 15:50:00,37.84,37.92,37.81,37.88,423208.0,30.1495,30.2132,30.1256,30.1814,423208.0
2017-09-25 09:30:00,37.85,37.94,37.66,37.9,116792.0,30.1575,30.2292,30.0061,30.1973,116792.0
2017-09-25 09:40:00,37.91,37.97,37.87,37.94,55121.0,30.2053,30.2531,30.1734,30.2292,55121.0
2017-09-25 09:50:00,37.93,37.97,37.78,37.81,83642.0,30.2212,30.2531,30.1017,30.1256,83642.0
2017-09-25 10:00:00,37.8,37.84,37.77,37.84,41500.0,30.1176,30.1495,30.0937,30.1495,41500.0
2017-09-25 10:10:00,37.85,37.86,37.78,37.8,43893.0,30.1575,30.1654,30.1017,30.1176,43893.0
2017-09-25 10:20:00,37.79,37.82,37.73,37.82,50883.0,30.1096,30.1336,30.0618,30.1336,50883.0
2017-09-25 10:30:00,37.81,37.82,37.74,37.76,34982.0,30.1256,30.1336,30.0698,30.0857,34982.0
2017-09-25 10:40:00,37.77,37.83,37.75,37.79,43525.0,30.0937,30.1415,30.0778,30.1096,43525.0
2017-09-25 10:50:00,37.8,38.07,37.8,38.02,132025.0,30.1176,30.3327,30.1176,30.2929,132025.0
2017-09-25 11:00:00,38.03,38.22,38.01,38.21,185298.0,30.3009,30.4523,30.2849,30.4443,185298.0
2017-09-25 11:10:00,38.22,38.35,38.17,38.26,161172.0,30.4523,30.5558,30.4124,30.4841,161172.0
2017-09-25 11:20:00,38.27,38.33,38.25,38.26,60391.0,30.4921,30.5399,30.4762,30.4841,60391.0
2017-09-25 11:30:00,38.26,38.32,38.26,38.3,98034.0,30.4841,30.5319,30.4841,30.516,98034.0
2017-09-25 11:40:00,38.31,38.39,38.29,38.33,54537.0,30.524,30.5877,30.508,30.5399,54537.0
2017-09-25 11:50:00,38.34,38.36,38.28,38.34,61106.0,30.5479,30.5638,30.5001,30.5479,61106.0
2017-09-25 12:00:00,38.35,38.36,38.29,38.3,58778.0,30.5558,30.5638,30.508,30.516,58778.0
2017-09-25 12:10:00,38.3,38.56,38.28,38.53,148461.0,30.516,30.7232,30.5001,30.6993,148461.0
2017-09-25 12:20:00,38.53,38.63,38.51,38.63,229707.0,30.6993,30.7789,30.6833,30.7789,229707.0
2017-09-25 12:30:00,38.63,38.66,38.45,38.49,99380.0,30.7789,30.8028,30.6355,30.6674,99380.0
2017-09-25 12:40:00,38.49,38.57,38.41,38.56,97607.0,30.6674,30.7311,30.6036,30.7232,97607.0
2017-09-25 12:50:00,38.55,38.61,38.51,38.58,57650.0,30.7152,30.763,30.6833,30.7391,57650.0
2017-09-25 13:00:00,38.58,38.58,38.47,38.48,58629.0,30.7391,30.7391,30.6514,30.6594,58629.0
2017-09-25 13:10:00,38.48,38.49,38.41,38.44,55664.0,30.6594,30.6674,30.6036,30.6275,55664.0
2017-09-25 13:20:00,38.44,38.53,38.42,38.45,74042.0,30.6275,30.6993,30.6116,30.6355,74042.0
2017-09-25 13:30:00,38.45,38.5,38.4,38.41,26260.0,30.6355,30.6754,30.5957,30.6036,26260.0
2017-09-25 13:40:00,38.41,38.48,38.38,38.47,22601.0,30.6036,30.6594,30.5797,30.6514,22601.0
2017-09-25 13:50:00,38.47,38.48,38.4,38.44,50960.0,30.6514,30.6594,30.5957,30.6275,50960.0
2017-09-25 14:00:00,38.44,38.44,38.4,38.41,42063.0,30.6275,30.6275,30.5957,30.6036,42063.0
2017-09-25 14:10:00,38.41,38.43,38.36,38.37,40428.0,30.6036,30.6196,30.5638,30.5718,40428.0
2017-09-25 14:20:00,38.36,38.38,38.32,38.38,53813.0,30.5638,30.5797,30.5319,30.5797,53813.0
2017-09-25 14:30:00,38.37,38.53,38.35,38.5,145723.0,30.5718,30.6993,30.5558,30.6754,145723.0
2017-09-25 14:40:00,38.5,38.52,38.43,38.46,55541.0,30.6754,30.6913,30.6196,30.6435,55541.0
2017-09-25 14:50:00,38.47,38.52,38.46,38.51,68084.0,30.6514,30.6913,30.6435,30.6833,68084.0
2017-09-25 15:00:00,38.51,38.54,38.49,38.54,57745.0,30.6833,30.7072,30.6674,30.7072,57745.0
2017-09-25 15:10:00,38.54,38.64,38.51,38.62,87443.0,30.7072,30.7869,30.6833,30.771,87443.0
2017-09-25 15:20:00,38.62,38.62,38.55,38.58,101598.0,30.771,30.771,30.7152,30.7391,101598.0
2017-09-25 15:30:00,38.58,38.61,38.54,38.61,104962.0,30.7391,30.763,30.7072,30.763,104962.0
2017-09-25 15:40:00,38.61,38.66,38.57,38.61,221013.0,30.763,30.8028,30.7311,30.763,221013.0
2017-09-25 15:50:00,38.61,38.64,38.57,38.63,289352.0,30.763,30.7869,30.7311,30.7789,289352.0
2017-09-26 09:30:00,38.27,38.38,38.13,38.37,176864.0,30.4921,30.5797,30.3805,30.5718,176864.0
2017-09-26 09:40:00,38.36,38.45,38.29,38.4,120699.0,30.5638,30.6355,30.508,30.5957,120699.0
2017-09-26 09:50:00,38.4,38.53,38.4,38.49,78219.0,30.5957,30.6993,30.5957,30.6674,78219.0
2017-09-26 10:00:00,38.5,38.57,38.41,38.44,77475.0,30.6754,30.7311,30.6036,30.6275,77475.0
2017-09-26 10:10:00,38.43,38.46,38.33,38.38,60504.0,30.6196,30.6435,30.5399,30.5797,60504.0
2017-09-26 10:20:00,38.38,38.5,38.38,38.49,59111.0,30.5797,30.6754,30.5797,30.6674,59111.0
2017-09-26 10:30:00,38.49,38.54,38.47,38.48,71352.0,30.6674,30.7072,30.6514,30.6594,71352.0
2017-09-26 10:40:00,38.48,38.48,38.4,38.41,28542.0,30.6594,30.6594,30.5957,30.6036,28542.0
2017-09-26 10:50:00,38.4,38.42,38.32,38.39,64238.0,30.5957,30.6116,30.5319,30.5877,64238.0
2017-09-26 11:00:00,38.39,38.5,38.39,38.45,53011.0,30.5877,30.6754,30.5877,30.6355,53011.0
2017-09-26 11:10:00,38.45,38.47,38.33,38.35,74931.0,30.6355,30.6514,30.5399,30.5558,74931.0
2017-09-26 11:20:00,38.35,38.35,38.21,38.29,73747.0,30.5558,30.5558,30.4443,30.508,73747.0
2017-09-26 11:30:00,38.29,38.33,38.24,38.25,41415.0,30.508,30.5399,30.4682,30.4762,41415.0
2017-09-26 11:40:00,38.25,38.31,38.21,38.28,45397.0,30.4762,30.524,30.4443,30.5001,45397.0
2017-09-26 11:50:00,38.27,38.3,38.26,38.27,37233.0,30.4921,30.516,30.4841,30.4921,37233.0
2017-09-26 12:00:00,38.27,38.32,38.27,38.3,25208.0,30.4921,30.5319,30.4921,30.516,25208.0
2017-09-26 12:10:00,38.3,38.3,38.26,38.29,33199.0,30.516,30.516,30.4841,30.508,33199.0
2017-09-26 12:20:00,38.29,38.3,38.25,38.26,39204.0,30.508,30.516,30.4762,30.4841,39204.0
2017-09-26 12:30:00,38.26,38.28,38.0,38.03,156787.0,30.4841,30.5001,30.277,30.3009,156787.0
2017-09-26 12:40:00,38.04,38.04,37.87,38.03,87882.0,30.3088,30.3088,30.1734,30.3009,87882.0
2017-09-26 12:50:00,38.03,38.08,38.01,38.03,102555.0,30.3009,30.3407,30.2849,30.3009,102555.0
2017-09-26 13:00:00,38.03,38.08,38.01,38.07,49498.0,30.3009,30.3407,30.2849,30.3327,49498.0
2017-09-26 13:10:00,38.07,38.13,38.05,38.11,44946.0,30.3327,30.3805,30.3168,30.3646,44946.0
2017-09-26 13:20:00,38.11,38.25,38.11,38.23,58954.0,30.3646,30.4762,30.3646,30.4602,58954.0
2017-09-26 13:30:00,38.23,38.28,38.22,38.24,48607.0,30.4602,30.5001,30.4523,30.4682,48607.0
2017-09-26 13:40:00,38.24,38.3,38.23,38.25,57305.0,30.4682,30.516,30.4602,30.4762,57305.0
2017-09-26 13:50:00,38.25,38.27,38.24,38.26,49936.0,30.4762,30.4921,30.4682,30.4841,49936.0
2017-09-26 14:00:00,38.26,38.28,38.24,38.25,48207.0,30.4841,30.5001,30.4682,30.4762,48207.0
2017-09-26 14:10:00,38.25,38.3,38.22,38.25,60417.0,30.4762,30.516,30.4523,30.4762,60417.0
2017-09-26 14:20:00,38.25,38.25,38.2,38.25,53152.0,30.4762,30.4762,30.4363,30.4762,53152.0
2017-09-26 14:30:00,38.25,38.25,38.22,38.25,70674.0,30.4762,30.4762,30.4523,30.4762,70674.0
2017-09-26 14:40:00,38.24,38.25,38.16,38.17,107256.0,30.4682,30.4762,30.4045,30.4124,107256.0
2017-09-26 14:50:00,38.16,38.19,38.14,38.16,69877.0,30.4045,30.4284,30.3885,30.4045,69877.0
2017-09-26 15:00:00,38.15,38.17,38.0,38.0,178979.0,30.3965,30.4124,30.277,30.277,178979.0
2017-09-26 15:10:00,38.0,38.01,37.95,37.99,86635.0,30.277,30.2849,30.2371,30.269,86635.0
2017-09-26 15:20:00,37.99,38.0,37.95,37.95,78954.0,30.269,30.277,30.2371,30.2371,78954.0
2017-09-26 15:30:00,37.96,38.0,37.92,38.0,127258.0,30.2451,30.277,30.2132,30.277,127258.0
2017-09-26 15:40:00,38.0,38.0,37.93,37.98,220712.0,30.277,30.277,30.2212,30.261,220712.0
2017-09-26 15:50:00,37.98,38.03,37.97,37.99,326239.0,30.261,30.3009,30.2531,30.269,326239.0
2017-09-27 09:30:00,37.21,37.44,36.88,37.32,536028.0,29.6475,29.8308,29.3846,29.7352,536028.0
2017-09-27 09:40:00,37.31,37.46,37.19,37.23,141591.0,29.7272,29.8467,29.6316,29.6635,141591.0
2017-09-27 09:50:00,37.23,37.23,37.06,37.12,158841.0,29.6635,29.6635,29.528,29.5758,158841.0
2017-09-27 10:00:00,37.12,37.26,37.05,37.26,186401.0,29.5758,29.6874,29.52,29.6874,186401.0
2017-09-27 10:10:00,37.26,37.27,37.15,37.18,132978.0,29.6874,29.6953,29.5997,29.6236,132978.0
2017-09-27 10:20:00,37.18,37.18,37.09,37.12,71559.0,29.6236,29.6236,29.5519,29.5758,71559.0
2017-09-27 10:30:00,37.12,37.21,37.07,37.16,165032.0,29.5758,29.6475,29.536,29.6077,165032.0
2017-09-27 10:40:00,37.17,37.2,37.11,37.16,63090.0,29.6157,29.6396,29.5679,29.6077,63090.0
2017-09-27 10:50:00,37.16,37.21,37.15,37.17,155523.0,29.6077,29.6475,29.5997,29.6157,155523.0
2017-09-27 11:00:00,37.16,37.19,37.13,37.18,96932.0,29.6077,29.6316,29.5838,29.6236,96932.0
2017-09-27 11:10:00,37.18,37.24,37.14,37.24,129348.0,29.6236,29.6714,29.5918,29.6714,129348.0
2017-09-27 11:20:00,37.23,37.35,37.21,37.34,97000.0,29.6635,29.7591,29.6475,29.7511,97000.0
2017-09-27 11:30:00,37.35,37.4,37.33,37.38,72239.0,29.7591,29.7989,29.7431,29.783,72239.0
2017-09-27 11:40:00,37.38,37.41,37.32,37.38,78502.0,29.783,29.8069,29.7352,29.783,78502.0
2017-09-27 11:50:00,37.37,37.4,37.35,37.36,31800.0,29.775,29.7989,29.7591,29.767,31800.0
2017-09-27 12:00:00,37.36,37.43,37.35,37.38,40258.0,29.767,29.8228,29.7591,29.783,40258.0
2017-09-27 12:10:00,37.38,37.44,37.37,37.43,37021.0,29.783,29.8308,29.775,29.8228,37021.0
2017-09-27 12:20:00,37.42,37.5,37.42,37.47,79615.0,29.8148,29.8786,29.8148,29.8547,79615.0
2017-09-27 12:30:00,37.47,37.5,37.43,37.46,32244.0,29.8547,29.8786,29.8228,29.8467,32244.0
2017-09-27 12:40:00,37.46,37.46,37.33,37.39,46283.0,29.8467,29.8467,29.7431,29.7909,46283.0
2017-09-27 12:50:00,37.38,37.44,37.36,37.38,91942.0,29.783,29.8308,29.767,29.783,91942.0
2017-09-27 13:00:00,37.39,37.4,37.33,37.35,47942.0,29.7909,29.7989,29.7431,29.7591,47942.0
2017-09-27 13:10:00,37.35,37.4,37.28,37.29,41142.0,29.7591,29.7989,29.7033,29.7113,41142.0
2017-09-27 13:20:00,37.3,37.32,37.22,37.23,52064.0,29.7192,29.7352,29.6555,29.6635,52064.0
2017-09-27 13:30:00,37.23,37.27,37.22,37.26,50944.0,29.6635,29.6953,29.6555,29.6874,50944.0
2017-09-27 13:40:00,37.26,37.27,37.21,37.22,44445.0,29.6874,29.6953,29.6475,29.6555,44445.0
2017-09-27 13:50:00,37.22,37.24,37.16,37.19,71487.0,29.6555,29.6714,29.6077,29.6316,71487.0
2017-09-27 14:00:00,37.19,37.27,37.17,37.23,93793.0,29.6316,29.6953,29.6157,29.6635,93793.0
2017-09-27 14:10:00,37.23,37.35,37.23,37.34,87499.0,29.6635,29.7591,29.6635,29.7511,87499.0
2017-09-27 14:20:00,37.34,37.38,37.32,37.33,54009.0,29.7511,29.783,29.7352,29.7431,54009.0
2017-09-27 14:30:00,37.32,37.34,37.29,37.31,34498.0,29.7352,29.7511,29.7113,29.7272,34498.0
2017-09-27 14:40:00,37.3,37.34,37.28,37.33,36822.0,29.7192,29.7511,29.7033,29.7431,36822.0
2017-09-27 14:50:00,37.33,37.34,37.29,37.3,62812.0,29.7431,29.7511,29.7113,29.7192,62812.0
2017-09-27 15:00:00,37.3,37.32,37.25,37.25,193041.0,29.7192,29.7352,29.6794,29.6794,193041.0
2017-09-27 15:10:00,37.25,37.25,37.15,37.23,159588.0,29.6794,29.6794,29.5997,29.6635,159588.0
2017-09-27 15:20:00,37.23,37.26,37.2,37.22,67953.0,29.6635,29.6874,29.6396,29.6555,67953.0
2017-09-27 15:30:00,37.22,37.29,37.21,37.25,103236.0,29.6555,29.7113,29.6475,29.6794,103236.0
2017-09-27 15:40:00,37.26,37.3,37.23,37.25,155767.0,29.6874,29.7192,29.6635,29.6794,155767.0
2017-09-27 15:50:00,37.25,37.26,37.16,37.19,642700.0,29.6794,29.6874,29.6077,29.6316,642700.0
2017-09-28 09:30:00,37.22,37.46,37.2,37.36,131792.0,29.6555,29.8467,29.6396,29.767,131792.0
2017-09-28 09:40:00,37.37,37.4,37.25,37.35,88722.0,29.775,29.7989,29.6794,29.7591,88722.0
2017-09-28 09:50:00,37.34,37.34,37.18,37.19,76074.0,29.7511,29.7511,29.6236,29.6316,76074.0
2017-09-28 10:00:00,37.19,37.29,37.12,37.28,80461.0,29.6316,29.7113,29.5758,29.7033,80461.0
2017-09-28 10:10:00,37.27,37.39,37.27,37.38,48969.0,29.6953,29.7909,29.6953,29.783,48969.0
2017-09-28 10:20:00,37.38,37.41,37.29,37.31,71846.0,29.783,29.8069,29.7113,29.7272,71846.0
2017-09-28 10:30:00,37.33,37.39,37.29,37.38,35290.0,29.7431,29.7909,29.7113,29.783,35290.0
2017-09-28 10:40:00,37.38,37.47,37.36,37.44,127117.0,29.783,29.8547,29.767,29.8308,127117.0
2017-09-28 10:50:00,37.45,37.53,37.44,37.52,89247.0,29.8387,29.9025,29.8308,29.8945,89247.0
2017-09-28 11:00:00,37.52,37.56,37.43,37.55,99398.0,29.8945,29.9264,29.8228,29.9184,99398.0
2017-09-28 11:10:00,37.56,37.59,37.54,37.59,90797.0,29.9264,29.9503,29.9105,29.9503,90797.0
2017-09-28 11:20:00,37.59,37.61,37.54,37.55,93767.0,29.9503,29.9662,29.9105,29.9184,93767.0
2017-09-28 11:30:00,37.55,37.6,37.52,37.56,51779.0,29.9184,29.9583,29.8945,29.9264,51779.0
2017-09-28 11:40:00,37.56,37.59,37.51,37.52,34358.0,29.9264,29.9503,29.8866,29.8945,34358.0
2017-09-28 11:50:00,37.51,37.53,37.48,37.5,50284.0,29.8866,29.9025,29.8627,29.8786,50284.0
2017-09-28 12:00:00,37.51,37.54,37.49,37.53,48334.0,29.8866,29.9105,29.8706,29.9025,48334.0
2017-09-28 12:10:00,37.53,37.54,37.48,37.48,30933.0,29.9025,29.9105,29.8627,29.8627,30933.0
2017-09-28 12:20:00,37.49,37.5,37.44,37.48,29343.0,29.8706,29.8786,29.8308,29.8627,29343.0
2017-09-28 12:30:00,37.49,37.58,37.49,37.57,41684.0,29.8706,29.9423,29.8706,29.9344,41684.0
2017-09-28 12:40:00,37.57,37.62,37.53,37.61,46161.0,29.9344,29.9742,29.9025,29.9662,46161.0
2017-09-28 12:50:00,37.61,37.82,37.61,37.69,124438.0,29.9662,30.1336,29.9662,30.03,124438.0
2017-09-28 13:00:00,37.68,37.72,37.66,37.69,32335.0,30.022,30.0539,30.0061,30.03,32335.0
2017-09-28 13:10:00,37.69,37.69,37.62,37.66,36708.0,30.03,30.03,29.9742,30.0061,36708.0
2017-09-28 13:20:00,37.65,37.66,37.6,37.61,40987.0,29.9981,30.0061,29.9583,29.9662,40987.0
2017-09-28 13:30:00,37.62,37.65,37.62,37.63,29088.0,29.9742,29.9981,29.9742,29.9822,29088.0
2017-09-28 13:40:00,37.64,37.65,37.61,37.61,51460.0,29.9901,29.9981,29.9662,29.9662,51460.0
2017-09-28 13:50:00,37.61,37.62,37.51,37.53,95383.0,29.9662,29.9742,29.8866,29.9025,95383.0
2017-09-28 14:00:00,37.54,37.7,37.53,37.68,86178.0,29.9105,30.0379,29.9025,30.022,86178.0
2017-09-28 14:10:00,37.67,37.69,37.63,37.66,54273.0,30.014,30.03,29.9822,30.0061,54273.0
2017-09-28 14:20:00,37.66,37.69,37.62,37.64,46813.0,30.0061,30.03,29.9742,29.9901,46813.0
2017-09-28 14:30:00,37.64,37.76,37.64,37.72,62686.0,29.9901,30.0857,29.9901,30.0539,62686.0
2017-09-28 14:40:00,37.71,37.75,37.66,37.66,40445.0,30.0459,30.0778,30.0061,30.0061,40445.0
2017-09-28 14:50:00,37.67,37.71,37.67,37.7,29490.0,30.014,30.0459,30.014,30.0379,29490.0
2017-09-28 15:00:00,37.7,37.7,37.63,37.65,42216.0,30.0379,30.0379,29.9822,29.9981,42216.0
2017-09-28 15:10:00,37.65,37.65,37.57,37.61,65010.0,29.9981,29.9981,29.9344,29.9662,65010.0
2017-09-28 15:20:00,37.61,37.64,37.57,37.57,68073.0,29.9662,29.9901,29.9344,29.9344,68073.0
2017-09-28 15:30:00,37.58,37.61,37.52,37.52,84090.0,29.9423,29.9662,29.8945,29.8945,84090.0
2017-09-28 15:40:00,37.52,37.56,37.5,37.56,148843.0,29.8945,29.9264,29.8786,29.9264,148843.0
2017-09-28 15:50:00,37.55,37.63,37.54,37.61,502997.0,29.9184,29.9822,29.9105,29.9662,502997.0
2017-09-29 09:30:00,37.69,37.69,37.36,37.53,114525.0,30.03,30.03,29.767,29.9025,114525.0
2017-09-29 09:40:00,37.53,37.59,37.45,37.45,36372.0,29.9025,29.9503,29.8387,29.8387,36372.0
2017-09-29 09:50:00,37.45,37.46,37.28,37.29,52035.0,29.8387,29.8467,29.7033,29.7113,52035.0
2017-09-29 10:00:00,37.28,37.37,37.26,37.32,141481.0,29.7033,29.775,29.6874,29.7352,141481.0
2017-09-29 10:10:00,37.32,37.42,37.29,37.39,67045.0,29.7352,29.8148,29.7113,29.7909,67045.0
2017-09-29 10:20:00,37.39,37.5,37.37,37.5,54487.0,29.7909,29.8786,29.775,29.8786,54487.0
2017-09-29 10:30:00,37.49,37.52,37.41,37.46,42480.0,29.8706,29.8945,29.8069,29.8467,42480.0
2017-09-29 10:40:00,37.47,37.47,37.44,37.44,32739.0,29.8547,29.8547,29.8308,29.8308,32739.0
2017-09-29 10:50:00,37.45,37.48,37.4,37.47,31504.0,29.8387,29.8627,29.7989,29.8547,31504.0
2017-09-29 11:00:00,37.47,37.5,37.45,37.47,37901.0,29.8547,29.8786,29.8387,29.8547,37901.0
2017-09-29 11:10:00,37.45,37.5,37.39,37.39,45318.0,29.8387,29.8786,29.7909,29.7909,45318.0
2017-09-29 11:20:00,37.39,37.48,37.39,37.43,40339.0,29.7909,29.8627,29.7909,29.8228,40339.0
2017-09-29 11:30:00,37.42,37.45,37.4,37.41,26801.0,29.8148,29.8387,29.7989,29.8069,26801.0
2017-09-29 11:40:00,37.41,37.43,37.39,37.39,31611.0,29.8069,29.8228,29.7909,29.7909,31611.0
2017-09-29 11:50:00,37.4,37.46,37.4,37.45,26501.0,29.7989,29.8467,29.7989,29.8387,26501.0
2017-09-29 12:00:00,37.46,37.48,37.4,37.4,16810.0,29.8467,29.8627,29.7989,29.7989,16810.0
2017-09-29 12:10:00,37.4,37.44,37.39,37.43,16471.0,29.7989,29.8308,29.7909,29.8228,16471.0
2017-09-29 12:20:00,37.43,37.45,37.4,37.45,21459.0,29.8228,29.8387,29.7989,29.8387,21459.0
2017-09-29 12:30:00,37.45,37.48,37.43,37.45,23197.0,29.8387,29.8627,29.8228,29.8387,23197.0
2017-09-29 12:40:00,37.45,37.46,37.42,37.43,17944.0,29.8387,29.8467,29.8148,29.8228,17944.0
2017-09-29 12:50:00,37.42,37.44,37.4,37.44,11602.0,29.8148,29.8308,29.7989,29.8308,11602.0
2017-09-29 13:00:00,37.44,37.45,37.4,37.4,74027.0,29.8308,29.8387,29.7989,29.7989,74027.0
2017-09-29 13:10:00,37.4,37.42,37.38,37.41,29183.0,29.7989,29.8148,29.783,29.8069,29183.0
2017-09-29 13:20:00,37.41,37.46,37.39,37.44,44148.0,29.8069,29.8467,29.7909,29.8308,44148.0
2017-09-29 13:30:00,37.45,37.47,37.43,37.47,17742.0,29.8387,29.8547,29.8228,29.8547,17742.0
2017-09-29 13:40:00,37.47,37.5,37.46,37.48,30243.0,29.8547,29.8786,29.8467,29.8627,30243.0
2017-09-29 13:50:00,37.48,37.54,37.47,37.51,97334.0,29.8627,29.9105,29.8547,29.8866,97334.0
2017-09-29 14:00:00,37.51,37.53,37.49,37.51,33592.0,29.8866,29.9025,29.8706,29.8866,33592.0
2017-09-29 14:10:00,37.52,37.55,37.51,37.54,29474.0,29.8945,29.9184,29.8866,29.9105,29474.0
2017-09-29 14:20:00,37.54,37.54,37.51,37.53,14872.0,29.9105,29.9105,29.8866,29.9025,14872.0
2017-09-29 14:30:00,37.53,37.53,37.51,37.52,24357.0,29.9025,29.9025,29.8866,29.8945,24357.0
2017-09-29 14:40:00,37.52,37.52,37.49,37.52,43743.0,29.8945,29.8945,29.8706,29.8945,43743.0
2017-09-29 14:50:00,37.52,37.54,37.5,37.51,41705.0,29.8945,29.9105,29.8786,29.8866,41705.0
2017-09-29 15:00:00,37.52,37.53,37.5,37.51,33601.0,29.8945,29.9025,29.8786,29.8866,33601.0
2017-09-29 15:10:00,37.51,37.52,37.48,37.5,49833.0,29.8866,29.8945,29.8627,29.8786,49833.0
2017-09-29 15:20:00,37.49,37.51,37.44,37.45,71095.0,29.8706,29.8866,29.8308,29.8387,71095.0
2017-09-29 15:30:00,37.45,37.53,37.45,37.53,82393.0,29.8387,29.9025,29.8387,29.9025,82393.0
2017-09-29 15:40:00,37.52,37.56,37.5,37.56,133270.0,29.8945,29.9264,29.8786,29.9264,133270.0
2017-09-29 15:50:00,37.55,37.56,37.48,37.5,382679.0,29.9184,29.9264,29.8627,29.8786,382679.0
2017-10-02 09:30:00,37.33,37.63,37.33,37.6,133545.0,29.7431,29.9822,29.7431,29.9583,133545.0
2017-10-02 09:40:00,37.6,37.69,37.57,37.59,106116.0,29.9583,30.03,29.9344,29.9503,106116.0
2017-10-02 09:50:00,37.59,37.67,37.54,37.56,69721.0,29.9503,30.014,29.9105,29.9264,69721.0
2017-10-02 10:00:00,37.57,37.72,37.4,37.7,145194.0,29.9344,30.0539,29.7989,30.0379,145194.0
2017-10-02 10:10:00,37.7,37.85,37.69,37.78,68827.0,30.0379,30.1575,30.03,30.1017,68827.0
2017-10-02 10:20:00,37.78,37.82,37.75,37.77,43108.0,30.1017,30.1336,30.0778,30.0937,43108.0
2017-10-02 10:30:00,37.78,37.82,37.75,37.76,51900.0,30.1017,30.1336,30.0778,30.0857,51900.0
2017-10-02 10:40:00,37.76,37.8,37.66,37.78,84675.0,30.0857,30.1176,30.0061,30.1017,84675.0
2017-10-02 10:50:00,37.78,37.79,37.69,37.7,58473.0,30.1017,30.1096,30.03,30.0379,58473.0
2017-10-02 11:00:00,37.69,37.73,37.68,37.72,43967.0,30.03,30.0618,30.022,30.0539,43967.0
2017-10-02 11:10:00,37.72,37.75,37.64,37.65,43340.0,30.0539,30.0778,29.9901,29.9981,43340.0
2017-10-02 11:20:00,37.66,37.69,37.65,37.65,34639.0,30.0061,30.03,29.9981,29.9981,34639.0
2017-10-02 11:30:00,37.66,37.71,37.64,37.7,47724.0,30.0061,30.0459,29.9901,30.0379,47724.0
2017-10-02 11:40:00,37.71,37.72,37.67,37.7,76263.0,30.0459,30.0539,30.014,30.0379,76263.0
2017-10-02 11:50:00,37.71,37.88,37.69,37.88,49785.0,30.0459,30.1814,30.03,30.1814,49785.0
2017-10-02 12:00:00,37.88,37.98,37.87,37.93,112616.0,30.1814,30.261,30.1734,30.2212,112616.0
2017-10-02 12:10:00,37.94,37.98,37.92,37.94,38253.0,30.2292,30.261,30.2132,30.2292,38253.0
2017-10-02 12:20:00,37.95,37.95,37.91,37.95,49753.0,30.2371,30.2371,30.2053,30.2371,49753.0
2017-10-02 12:30:00,37.95,37.95,37.87,37.87,28418.0,30.2371,30.2371,30.1734,30.1734,28418.0
2017-10-02 12:40:00,37.88,37.9,37.85,37.88,35399.0,30.1814,30.1973,30.1575,30.1814,35399.0
2017-10-02 12:50:00,37.87,37.9,37.82,37.82,30153.0,30.1734,30.1973,30.1336,30.1336,30153.0
2017-10-02 13:00:00,37.83,37.86,37.77,37.84,28410.0,30.1415,30.1654,30.0937,30.1495,28410.0
2017-10-02 13:10:00,37.83,37.86,37.81,37.82,22084.0,30.1415,30.1654,30.1256,30.1336,22084.0
2017-10-02 13:20:00,37.81,37.84,37.8,37.82,32154.0,30.1256,30.1495,30.1176,30.1336,32154.0
2017-10-02 13:30:00,37.81,37.84,37.79,37.82,29402.0,30.1256,30.1495,30.1096,30.1336,29402.0
2017-10-02 13:40:00,37.83,37.88,37.82,37.86,81491.0,30.1415,30.1814,30.1336,30.1654,81491.0
2017-10-02 13:50:00,37.86,37.88,37.83,37.85,63363.0,30.1654,30.1814,30.1415,30.1575,63363.0
2017-10-02 14:00:00,37.86,37.88,37.85,37.86,74925.0,30.1654,30.1814,30.1575,30.1654,74925.0
2017-10-02 14:10:00,37.85,37.88,37.83,37.85,62831.0,30.1575,30.1814,30.1415,30.1575,62831.0
2017-10-02 14:20:00,37.85,37.88,37.83,37.87,49015.0,30.1575,30.1814,30.1415,30.1734,49015.0
2017-10-02 14:30:00,37.87,37.93,37.86,37.9,92060.0,30.1734,30.2212,30.1654,30.1973,92060.0
2017-10-02 14:40:00,37.91,37.93,37.89,37.92,32841.0,30.2053,30.2212,30.1893,30.2132,32841.0
2017-10-02 14:50:00,37.91,37.95,37.9,37.92,48604.0,30.2053,30.2371,30.1973,30.2132,48604.0
2017-10-02 15:00:00,37.91,37.95,37.87,37.93,110641.0,30.2053,30.2371,30.1734,30.2212,110641.0
2017-10-02 15:10:00,37.93,37.94,37.85,37.89,65319.0,30.2212,30.2292,30.1575,30.1893,65319.0
2017-10-02 15:20:00,37.88,37.9,37.85,37.87,61195.0,30.1814,30.1973,30.1575,30.1734,61195.0
2017-10-02 15:30:00,37.87,37.9,37.84,37.84,78616.0,30.1734,30.1973,30.1495,30.1495,78616.0
2017-10-02 15:40:00,37.85,37.87,37.8,37.81,119764.0,30.1575,30.1734,30.1176,30.1256,119764.0
2017-10-02 15:50:00,37.82,37.91,37.8,37.91,454484.0,30.1336,30.2053,30.1176,30.2053,454484.0
2017-10-03 09:30:00,38.03,38.15,37.88,38.15,115744.0,30.3009,30.3965,30.1814,30.3965,115744.0
2017-10-03 09:40:00,38.14,38.16,38.03,38.13,60006.0,30.3885,30.4045,30.3009,30.3805,60006.0
2017-10-03 09:50:00,38.13,38.15,38.03,38.08,54961.0,30.3805,30.3965,30.3009,30.3407,54961.0
2017-10-03 10:00:00,38.08,38.19,38.04,38.18,84056.0,30.3407,30.4284,30.3088,30.4204,84056.0
2017-10-03 10:10:00,38.17,38.19,38.08,38.12,47721.0,30.4124,30.4284,30.3407,30.3726,47721.0
2017-10-03 10:20:00,38.13,38.14,38.01,38.05,47474.0,30.3805,30.3885,30.2849,30.3168,47474.0
2017-10-03 10:30:00,38.05,38.1,38.03,38.1,42899.0,30.3168,30.3566,30.3009,30.3566,42899.0
2017-10-03 10:40:00,38.09,38.12,38.07,38.08,45545.0,30.3487,30.3726,30.3327,30.3407,45545.0
2017-10-03 10:50:00,38.08,38.1,38.01,38.02,51864.0,30.3407,30.3566,30.2849,30.2929,51864.0
2017-10-03 11:00:00,38.02,38.09,38.01,38.08,39162.0,30.2929,30.3487,30.2849,30.3407,39162.0
2017-10-03 11:10:00,38.07,38.1,38.07,38.07,29388.0,30.3327,30.3566,30.3327,30.3327,29388.0
2017-10-03 11:20:00,38.06,38.08,38.05,38.08,32468.0,30.3248,30.3407,30.3168,30.3407,32468.0
2017-10-03 11:30:00,38.08,38.15,38.07,38.11,78726.0,30.3407,30.3965,30.3327,30.3646,78726.0
2017-10-03 11:40:00,38.1,38.12,38.04,38.04,27838.0,30.3566,30.3726,30.3088,30.3088,27838.0
2017-10-03 11:50:00,38.04,38.12,38.04,38.1,66030.0,30.3088,30.3726,30.3088,30.3566,66030.0
2017-10-03 12:00:00,38.1,38.17,38.09,38.14,44975.0,30.3566,30.4124,30.3487,30.3885,44975.0
2017-10-03 12:10:00,38.14,38.15,38.09,38.1,43951.0,30.3885,30.3965,30.3487,30.3566,43951.0
2017-10-03 12:20:00,38.1,38.16,38.1,38.11,20225.0,30.3566,30.4045,30.3566,30.3646,20225.0
2017-10-03 12:30:00,38.11,38.17,38.1,38.16,25757.0,30.3646,30.4124,30.3566,30.4045,25757.0
2017-10-03 12:40:00,38.16,38.19,38.14,38.15,42806.0,30.4045,30.4284,30.3885,30.3965,42806.0
2017-10-03 12:50:00,38.15,38.17,38.14,38.15,25369.0,30.3965,30.4124,30.3885,30.3965,25369.0
2017-10-03 13:00:00,38.15,38.21,38.13,38.14,92106.0,30.3965,30.4443,30.3805,30.3885,92106.0
2017-10-03 13:10:00,38.13,38.21,38.13,38.18,30944.0,30.3805,30.4443,30.3805,30.4204,30944.0
2017-10-03 13:20:00,38.18,38.18,38.1,38.11,64435.0,30.4204,30.4204,30.3566,30.3646,64435.0
2017-10-03 13:30:00,38.11,38.14,38.1,38.11,24755.0,30.3646,30.3885,30.3566,30.3646,24755.0
2017-10-03 13:40:00,38.12,38.13,38.1,38.12,32325.0,30.3726,30.3805,30.3566,30.3726,32325.0
2017-10-03 13:50:00,38.13,38.15,38.1,38.11,31872.0,30.3805,30.3965,30.3566,30.3646,31872.0
2017-10-03 14:00:00,38.1,38.13,38.07,38.09,89086.0,30.3566,30.3805,30.3327,30.3487,89086.0
2017-10-03 14:10:00,38.1,38.11,38.04,38.05,34422.0,30.3566,30.3646,30.3088,30.3168,34422.0
2017-10-03 14:20:00,38.05,38.14,38.02,38.12,86829.0,30.3168,30.3885,30.2929,30.3726,86829.0
2017-10-03 14:30:00,38.13,38.14,38.1,38.13,33531.0,30.3805,30.3885,30.3566,30.3805,33531.0
2017-10-03 14:40:00,38.12,38.14,38.1,38.13,17353.0,30.3726,30.3885,30.3566,30.3805,17353.0
2017-10-03 14:50:00,38.13,38.19,38.13,38.19,52603.0,30.3805,30.4284,30.3805,30.4284,52603.0
2017-10-03 15:00:00,38.18,38.19,38.16,38.19,36112.0,30.4204,30.4284,30.4045,30.4284,36112.0
2017-10-03 15:10:00,38.19,38.22,38.17,38.2,26050.0,30.4284,30.4523,30.4124,30.4363,26050.0
2017-10-03 15:20:00,38.19,38.2,38.16,38.18,35109.0,30.4284,30.4363,30.4045,30.4204,35109.0
2017-10-03 15:30:00,38.18,38.23,38.17,38.22,41780.0,30.4204,30.4602,30.4124,30.4523,41780.0
2017-10-03 15:40:00,38.22,38.27,38.18,38.25,186602.0,30.4523,30.4921,30.4204,30.4762,186602.0
2017-10-03 15:50:00,38.24,38.25,38.18,38.23,255908.0,30.4682,30.4762,30.4204,30.4602,255908.0
2017-10-04 09:30:00,38.29,38.48,38.29,38.39,179158.0,30.508,30.6594,30.508,30.5877,179158.0
2017-10-04 09:40:00,38.38,38.44,38.32,38.34,72725.0,30.5797,30.6275,30.5319,30.5479,72725.0
2017-10-04 09:50:00,38.32,38.32,38.12,38.15,137131.0,30.5319,30.5319,30.3726,30.3965,137131.0
2017-10-04 10:00:00,38.13,38.13,37.96,37.99,95839.0,30.3805,30.3805,30.2451,30.269,95839.0
2017-10-04 10:10:00,37.99,38.02,37.9,37.96,65934.0,30.269,30.2929,30.1973,30.2451,65934.0
2017-10-04 10:20:00,37.97,38.03,37.93,37.97,67102.0,30.2531,30.3009,30.2212,30.2531,67102.0
2017-10-04 10:30:00,37.96,38.03,37.95,38.01,41495.0,30.2451,30.3009,30.2371,30.2849,41495.0
2017-10-04 10:40:00,38.0,38.07,37.93,37.97,59666.0,30.277,30.3327,30.2212,30.2531,59666.0
2017-10-04 10:50:00,37.96,38.04,37.96,38.02,48002.0,30.2451,30.3088,30.2451,30.2929,48002.0
2017-10-04 11:00:00,38.02,38.02,37.89,37.9,34096.0,30.2929,30.2929,30.1893,30.1973,34096.0
2017-10-04 11:10:00,37.91,37.96,37.9,37.91,30819.0,30.2053,30.2451,30.1973,30.2053,30819.0
2017-10-04 11:20:00,37.91,37.92,37.85,37.9,58915.0,30.2053,30.2132,30.1575,30.1973,58915.0
2017-10-04 11:30:00,37.9,37.9,37.83,37.88,59721.0,30.1973,30.1973,30.1415,30.1814,59721.0
2017-10-04 11:40:00,37.88,37.91,37.87,37.88,20211.0,30.1814,30.2053,30.1734,30.1814,20211.0
2017-10-04 11:50:00,37.89,37.89,37.82,37.82,39316.0,30.1893,30.1893,30.1336,30.1336,39316.0
2017-10-04 12:00:00,37.82,37.84,37.78,37.81,59815.0,30.1336,30.1495,30.1017,30.1256,59815.0
2017-10-04 12:10:00,37.81,37.84,37.76,37.83,62612.0,30.1256,30.1495,30.0857,30.1415,62612.0
2017-10-04 12:20:00,37.83,37.86,37.81,37.85,44360.0,30.1415,30.1654,30.1256,30.1575,44360.0
2017-10-04 12:30:00,37.85,37.9,37.84,37.9,51077.0,30.1575,30.1973,30.1495,30.1973,51077.0
2017-10-04 12:40:00,37.91,37.95,37.9,37.94,24218.0,30.2053,30.2371,30.1973,30.2292,24218.0
2017-10-04 12:50:00,37.95,37.95,37.92,37.94,23997.0,30.2371,30.2371,30.2132,30.2292,23997.0
2017-10-04 13:00:00,37.93,37.93,37.88,37.91,25931.0,30.2212,30.2212,30.1814,30.2053,25931.0
2017-10-04 13:10:00,37.9,37.91,37.87,37.9,22578.0,30.1973,30.2053,30.1734,30.1973,22578.0
2017-10-04 13:20:00,37.9,37.94,37.88,37.91,23586.0,30.1973,30.2292,30.1814,30.2053,23586.0
2017-10-04 13:30:00,37.91,37.94,37.9,37.94,29245.0,30.2053,30.2292,30.1973,30.2292,29245.0
2017-10-04 13:40:00,37.94,37.96,37.92,37.93,35370.0,30.2292,30.2451,30.2132,30.2212,35370.0
2017-10-04 13:50:00,37.93,37.96,37.9,37.91,93177.0,30.2212,30.2451,30.1973,30.2053,93177.0
2017-10-04 14:00:00,37.91,37.94,37.89,37.9,25759.0,30.2053,30.2292,30.1893,30.1973,25759.0
2017-10-04 14:10:00,37.9,37.91,37.86,37.89,27621.0,30.1973,30.2053,30.1654,30.1893,27621.0
2017-10-04 14:20:00,37.89,37.9,37.87,37.88,25219.0,30.1893,30.1973,30.1734,30.1814,25219.0
2017-10-04 14:30:00,37.88,37.89,37.85,37.88,18688.0,30.1814,30.1893,30.1575,30.1814,18688.0
2017-10-04 14:40:00,37.88,37.89,37.85,37.85,22095.0,30.1814,30.1893,30.1575,30.1575,22095.0
2017-10-04 14:50:00,37.86,37.88,37.85,37.86,33018.0,30.1654,30.1814,30.1575,30.1654,33018.0
2017-10-04 15:00:00,37.85,37.96,37.85,37.94,74679.0,30.1575,30.2451,30.1575,30.2292,74679.0
2017-10-04 15:10:00,37.94,37.96,37.93,37.95,46472.0,30.2292,30.2451,30.2212,30.2371,46472.0
2017-10-04 15:20:00,37.95,38.0,37.93,37.98,72732.0,30.2371,30.277,30.2212,30.261,72732.0
2017-10-04 15:30:00,37.98,38.02,37.98,38.01,70498.0,30.261,30.2929,30.261,30.2849,70498.0
2017-10-04 15:40:00,38.01,38.05,38.0,38.04,175974.0,30.2849,30.3168,30.277,30.3088,175974.0
2017-10-04 15:50:00,38.04,38.11,37.99,38.07,373775.0,30.3088,30.3646,30.269,30.3327,373775.0
2017-10-05 09:30:00,38.12,38.3,38.11,38.22,55897.0,30.3726,30.516,30.3646,30.4523,55897.0
2017-10-05 09:40:00,38.22,38.22,38.07,38.08,36797.0,30.4523,30.4523,30.3327,30.3407,36797.0
2017-10-05 09:50:00,38.08,38.17,38.06,38.15,74788.0,30.3407,30.4124,30.3248,30.3965,74788.0
2017-10-05 10:00:00,38.16,38.18,38.08,38.15,44007.0,30.4045,30.4204,30.3407,30.3965,44007.0
2017-10-05 10:10:00,38.14,38.16,38.09,38.09,30556.0,30.3885,30.4045,30.3487,30.3487,30556.0
2017-10-05 10:20:00,38.08,38.12,38.04,38.04,58041.0,30.3407,30.3726,30.3088,30.3088,58041.0
2017-10-05 10:30:00,38.04,38.06,38.0,38.02,38122.0,30.3088,30.3248,30.277,30.2929,38122.0
2017-10-05 10:40:00,38.02,38.05,38.0,38.01,27632.0,30.2929,30.3168,30.277,30.2849,27632.0
2017-10-05 10:50:00,38.01,38.09,38.01,38.08,25748.0,30.2849,30.3487,30.2849,30.3407,25748.0
2017-10-05 11:00:00,38.07,38.12,38.06,38.08,35277.0,30.3327,30.3726,30.3248,30.3407,35277.0
2017-10-05 11:10:00,38.08,38.12,38.05,38.12,27653.0,30.3407,30.3726,30.3168,30.3726,27653.0
2017-10-05 11:20:00,38.12,38.14,38.05,38.09,41546.0,30.3726,30.3885,30.3168,30.3487,41546.0
2017-10-05 11:30:00,38.09,38.11,38.05,38.07,32397.0,30.3487,30.3646,30.3168,30.3327,32397.0
2017-10-05 11:40:00,38.08,38.14,38.05,38.13,29939.0,30.3407,30.3885,30.3168,30.3805,29939.0
2017-10-05 11:50:00,38.13,38.15,38.08,38.1,21273.0,30.3805,30.3965,30.3407,30.3566,21273.0
2017-10-05 12:00:00,38.09,38.09,38.0,38.01,32674.0,30.3487,30.3487,30.277,30.2849,32674.0
2017-10-05 12:10:00,38.01,38.07,38.01,38.01,35771.0,30.2849,30.3327,30.2849,30.2849,35771.0
2017-10-05 12:20:00,38.01,38.14,38.0,38.13,41189.0,30.2849,30.3885,30.277,30.3805,41189.0
2017-10-05 12:30:00,38.13,38.17,38.09,38.15,23729.0,30.3805,30.4124,30.3487,30.3965,23729.0
2017-10-05 12:40:00,38.15,38.16,38.12,38.12,26660.0,30.3965,30.4045,30.3726,30.3726,26660.0
2017-10-05 12:50:00,38.12,38.12,38.05,38.06,38198.0,30.3726,30.3726,30.3168,30.3248,38198.0
2017-10-05 13:00:00,38.06,38.1,38.03,38.03,87508.0,30.3248,30.3566,30.3009,30.3009,87508.0
2017-10-05 13:10:00,38.03,38.03,37.95,37.96,42762.0,30.3009,30.3009,30.2371,30.2451,42762.0
2017-10-05 13:20:00,37.96,37.97,37.91,37.93,46949.0,30.2451,30.2531,30.2053,30.2212,46949.0
2017-10-05 13:30:00,37.92,38.01,37.92,37.95,42350.0,30.2132,30.2849,30.2132,30.2371,42350.0
2017-10-05 13:40:00,37.95,37.98,37.91,37.93,19664.0,30.2371,30.261,30.2053,30.2212,19664.0
2017-10-05 13:50:00,37.93,37.98,37.92,37.95,28631.0,30.2212,30.261,30.2132,30.2371,28631.0
2017-10-05 14:00:00,37.95,37.99,37.92,37.94,30956.0,30.2371,30.269,30.2132,30.2292,30956.0
2017-10-05 14:10:00,37.94,38.01,37.92,38.0,93075.0,30.2292,30.2849,30.2132,30.277,93075.0
2017-10-05 14:20:00,38.0,38.07,37.98,38.05,33194.0,30.277,30.3327,30.261,30.3168,33194.0
2017-10-05 14:30:00,38.05,38.05,38.01,38.03,29719.0,30.3168,30.3168,30.2849,30.3009,29719.0
2017-10-05 14:40:00,38.03,38.04,37.99,38.0,30339.0,30.3009,30.3088,30.269,30.277,30339.0
2017-10-05 14:50:00,38.0,38.02,37.99,38.02,43034.0,30.277,30.2929,30.269,30.2929,43034.0
2017-10-05 15:00:00,38.02,38.04,37.9,37.92,56065.0,30.2929,30.3088,30.1973,30.2132,56065.0
2017-10-05 15:10:00,37.92,37.94,37.9,37.92,50748.0,30.2132,30.2292,30.1973,30.2132,50748.0
2017-10-05 15:20:00,37.92,37.95,37.91,37.93,44047.0,30.2132,30.2371,30.2053,30.2212,44047.0
2017-10-05 15:30:00,37.92,37.97,37.91,37.95,53669.0,30.2132,30.2531,30.2053,30.2371,53669.0
2017-10-05 15:40:00,37.95,37.97,37.93,37.97,89233.0,30.2371,30.2531,30.2212,30.2531,89233.0
2017-10-05 15:50:00,37.97,37.98,37.93,37.96,265510.0,30.2531,30.261,30.2212,30.2451,265510.0
2017-10-06 09:30:00,37.83,37.91,37.43,37.53,187878.0,30.1415,30.2053,29.8228,29.9025,187878.0
2017-10-06 09:40:00,37.53,37.6,37.45,37.54,130896.0,29.9025,29.9583,29.8387,29.9105,130896.0
2017-10-06 09:50:00,37.54,37.57,37.47,37.48,88492.0,29.9105,29.9344,29.8547,29.8627,88492.0
2017-10-06 10:00:00,37.48,37.48,37.4,37.41,66916.0,29.8627,29.8627,29.7989,29.8069,66916.0
2017-10-06 10:10:00,37.4,37.47,37.37,37.46,59203.0,29.7989,29.8547,29.775,29.8467,59203.0
2017-10-06 10:20:00,37.46,37.65,37.46,37.57,82482.0,29.8467,29.9981,29.8467,29.9344,82482.0
2017-10-06 10:30:00,37.58,37.81,37.57,37.78,68176.0,29.9423,30.1256,29.9344,30.1017,68176.0
2017-10-06 10:40:00,37.79,37.93,37.78,37.9,71594.0,30.1096,30.2212,30.1017,30.1973,71594.0
2017-10-06 10:50:00,37.89,38.1,37.85,38.05,110743.0,30.1893,30.3566,30.1575,30.3168,110743.0
2017-10-06 11:00:00,38.05,38.05,37.93,37.95,50322.0,30.3168,30.3168,30.2212,30.2371,50322.0
2017-10-06 11:10:00,37.95,37.95,37.88,37.92,33703.0,30.2371,30.2371,30.1814,30.2132,33703.0
2017-10-06 11:20:00,37.92,38.0,37.9,37.98,29413.0,30.2132,30.277,30.1973,30.261,29413.0
2017-10-06 11:30:00,37.98,38.11,37.97,38.08,58994.0,30.261,30.3646,30.2531,30.3407,58994.0
2017-10-06 11:40:00,38.09,38.17,38.08,38.17,53072.0,30.3487,30.4124,30.3407,30.4124,53072.0
2017-10-06 11:50:00,38.16,38.17,37.99,38.03,56713.0,30.4045,30.4124,30.269,30.3009,56713.0
2017-10-06 12:00:00,38.04,38.06,37.95,37.99,24740.0,30.3088,30.3248,30.2371,30.269,24740.0
2017-10-06 12:10:00,37.98,37.99,37.9,37.91,20470.0,30.261,30.269,30.1973,30.2053,20470.0
2017-10-06 12:20:00,37.9,37.94,37.9,37.9,14386.0,30.1973,30.2292,30.1973,30.1973,14386.0
2017-10-06 12:30:00,37.9,37.9,37.85,37.89,16315.0,30.1973,30.1973,30.1575,30.1893,16315.0
2017-10-06 12:40:00,37.89,37.92,37.87,37.92,16248.0,30.1893,30.2132,30.1734,30.2132,16248.0
2017-10-06 12:50:00,37.93,37.95,37.89,37.91,26255.0,30.2212,30.2371,30.1893,30.2053,26255.0
2017-10-06 13:00:00,37.9,38.01,37.9,37.97,56653.0,30.1973,30.2849,30.1973,30.2531,56653.0
2017-10-06 13:10:00,37.96,37.96,37.86,37.88,25779.0,30.2451,30.2451,30.1654,30.1814,25779.0
2017-10-06 13:20:00,37.89,37.89,37.78,37.79,51021.0,30.1893,30.1893,30.1017,30.1096,51021.0
2017-10-06 13:30:00,37.8,37.9,37.8,37.86,30663.0,30.1176,30.1973,30.1176,30.1654,30663.0
2017-10-06 13:40:00,37.87,37.92,37.83,37.91,40431.0,30.1734,30.2132,30.1415,30.2053,40431.0
2017-10-06 13:50:00,37.91,37.94,37.86,37.86,23058.0,30.2053,30.2292,30.1654,30.1654,23058.0
2017-10-06 14:00:00,37.85,37.95,37.84,37.92,29474.0,30.1575,30.2371,30.1495,30.2132,29474.0
2017-10-06 14:10:00,37.92,37.95,37.86,37.86,36233.0,30.2132,30.2371,30.1654,30.1654,36233.0
2017-10-06 14:20:00,37.86,37.9,37.82,37.89,31230.0,30.1654,30.1973,30.1336,30.1893,31230.0
2017-10-06 14:30:00,37.89,37.9,37.87,37.88,23850.0,30.1893,30.1973,30.1734,30.1814,23850.0
2017-10-06 14:40:00,37.87,37.92,37.87,37.89,23891.0,30.1734,30.2132,30.1734,30.1893,23891.0
2017-10-06 14:50:00,37.9,37.93,37.88,37.9,28739.0,30.1973,30.2212,30.1814,30.1973,28739.0
2017-10-06 15:00:00,37.91,37.94,37.9,37.91,25214.0,30.2053,30.2292,30.1973,30.2053,25214.0
2017-10-06 15:10:00,37.92,37.93,37.88,37.88,39482.0,30.2132,30.2212,30.1814,30.1814,39482.0
2017-10-06 15:20:00,37.89,37.93,37.88,37.9,62322.0,30.1893,30.2212,30.1814,30.1973,62322.0
2017-10-06 15:30:00,37.9,37.95,37.89,37.94,44566.0,30.1973,30.2371,30.1893,30.2292,44566.0
2017-10-06 15:40:00,37.95,38.0,37.94,38.0,139920.0,30.2371,30.277,30.2292,30.277,139920.0
2017-10-06 15:50:00,38.0,38.06,37.95,38.05,444470.0,30.277,30.3248,30.2371,30.3168,444470.0
2017-10-09 09:30:00,38.26,38.42,38.23,38.34,136898.0,30.4841,30.6116,30.4602,30.5479,136898.0
2017-10-09 09:40:00,38.34,38.35,38.28,38.29,44461.0,30.5479,30.5558,30.5001,30.508,44461.0
2017-10-09 09:50:00,38.29,38.39,38.27,38.36,40927.0,30.508,30.5877,30.4921,30.5638,40927.0
2017-10-09 10:00:00,38.35,38.35,38.19,38.23,32634.0,30.5558,30.5558,30.4284,30.4602,32634.0
2017-10-09 10:10:00,38.23,38.24,38.2,38.21,10669.0,30.4602,30.4682,30.4363,30.4443,10669.0
2017-10-09 10:20:00,38.21,38.29,38.2,38.28,12375.0,30.4443,30.508,30.4363,30.5001,12375.0
2017-10-09 10:30:00,38.28,38.31,38.25,38.3,20317.0,30.5001,30.524,30.4762,30.516,20317.0
2017-10-09 10:40:00,38.31,38.42,38.3,38.42,66400.0,30.524,30.6116,30.516,30.6116,66400.0
2017-10-09 10:50:00,38.41,38.44,38.38,38.38,25320.0,30.6036,30.6275,30.5797,30.5797,25320.0
2017-10-09 11:00:00,38.39,38.39,38.3,38.33,57673.0,30.5877,30.5877,30.516,30.5399,57673.0
2017-10-09 11:10:00,38.34,38.34,38.3,38.33,17629.0,30.5479,30.5479,30.516,30.5399,17629.0
2017-10-09 11:20:00,38.32,38.33,38.29,38.29,20200.0,30.5319,30.5399,30.508,30.508,20200.0
2017-10-09 11:30:00,38.3,38.31,38.27,38.3,22086.0,30.516,30.524,30.4921,30.516,22086.0
2017-10-09 11:40:00,38.3,38.33,38.27,38.3,34000.0,30.516,30.5399,30.4921,30.516,34000.0
2017-10-09 11:50:00,38.29,38.3,38.27,38.28,10546.0,30.508,30.516,30.4921,30.5001,10546.0
2017-10-09 12:00:00,38.29,38.3,38.17,38.22,28192.0,30.508,30.516,30.4124,30.4523,28192.0
2017-10-09 12:10:00,38.21,38.27,38.19,38.26,21360.0,30.4443,30.4921,30.4284,30.4841,21360.0
2017-10-09 12:20:00,38.28,38.28,38.23,38.27,9902.0,30.5001,30.5001,30.4602,30.4921,9902.0
2017-10-09 12:30:00,38.28,38.3,38.27,38.28,14556.0,30.5001,30.516,30.4921,30.5001,14556.0
2017-10-09 12:40:00,38.28,38.3,38.27,38.29,12993.0,30.5001,30.516,30.4921,30.508,12993.0
2017-10-09 12:50:00,38.29,38.3,38.27,38.27,33277.0,30.508,30.516,30.4921,30.4921,33277.0
2017-10-09 13:00:00,38.28,38.29,38.26,38.29,10136.0,30.5001,30.508,30.4841,30.508,10136.0
2017-10-09 13:10:00,38.3,38.32,38.28,38.31,14937.0,30.516,30.5319,30.5001,30.524,14937.0
2017-10-09 13:20:00,38.31,38.34,38.31,38.32,17315.0,30.524,30.5479,30.524,30.5319,17315.0
2017-10-09 13:30:00,38.34,38.34,38.3,38.31,9376.0,30.5479,30.5479,30.516,30.524,9376.0
2017-10-09 13:40:00,38.32,38.37,38.31,38.36,27142.0,30.5319,30.5718,30.524,30.5638,27142.0
2017-10-09 13:50:00,38.36,38.37,38.32,38.32,17508.0,30.5638,30.5718,30.5319,30.5319,17508.0
2017-10-09 14:00:00,38.32,38.34,38.31,38.31,12630.0,30.5319,30.5479,30.524,30.524,12630.0
2017-10-09 14:10:00,38.31,38.31,38.27,38.28,18391.0,30.524,30.524,30.4921,30.5001,18391.0
2017-10-09 14:20:00,38.28,38.31,38.26,38.3,18508.0,30.5001,30.524,30.4841,30.516,18508.0
2017-10-09 14:30:00,38.3,38.31,38.26,38.28,29297.0,30.516,30.524,30.4841,30.5001,29297.0
2017-10-09 14:40:00,38.28,38.3,38.27,38.3,24533.0,30.5001,30.516,30.4921,30.516,24533.0
2017-10-09 14:50:00,38.3,38.34,38.29,38.31,24932.0,30.516,30.5479,30.508,30.524,24932.0
2017-10-09 15:00:00,38.32,38.33,38.29,38.29,28387.0,30.5319,30.5399,30.508,30.508,28387.0
2017-10-09 15:10:00,38.29,38.42,38.27,38.35,77540.0,30.508,30.6116,30.4921,30.5558,77540.0
2017-10-09 15:20:00,38.34,38.35,38.31,38.34,36522.0,30.5479,30.5558,30.524,30.5479,36522.0
2017-10-09 15:30:00,38.34,38.36,38.3,38.32,66892.0,30.5479,30.5638,30.516,30.5319,66892.0
2017-10-09 15:40:00,38.33,38.33,38.28,38.3,82176.0,30.5399,30.5399,30.5001,30.516,82176.0
2017-10-09 15:50:00,38.29,38.32,38.28,38.29,199654.0,30.508,30.5319,30.5001,30.508,199654.0
2017-10-10 09:30:00,38.52,38.57,38.32,38.33,125143.0,30.6913,30.7311,30.5319,30.5399,125143.0
2017-10-10 09:40:00,38.33,38.34,38.06,38.19,106043.0,30.5399,30.5479,30.3248,30.4284,106043.0
2017-10-10 09:50:00,38.2,38.25,38.14,38.2,80493.0,30.4363,30.4762,30.3885,30.4363,80493.0
2017-10-10 10:00:00,38.2,38.23,38.11,38.12,55201.0,30.4363,30.4602,30.3646,30.3726,55201.0
2017-10-10 10:10:00,38.12,38.19,38.03,38.19,43712.0,30.3726,30.4284,30.3009,30.4284,43712.0
2017-10-10 10:20:00,38.18,38.22,38.14,38.2,50220.0,30.4204,30.4523,30.3885,30.4363,50220.0
2017-10-10 10:30:00,38.2,38.24,38.16,38.21,36962.0,30.4363,30.4682,30.4045,30.4443,36962.0
2017-10-10 10:40:00,38.21,38.26,38.18,38.22,54664.0,30.4443,30.4841,30.4204,30.4523,54664.0
2017-10-10 10:50:00,38.22,38.28,38.2,38.26,30375.0,30.4523,30.5001,30.4363,30.4841,30375.0
2017-10-10 11:00:00,38.26,38.26,38.18,38.21,40453.0,30.4841,30.4841,30.4204,30.4443,40453.0
2017-10-10 11:10:00,38.22,38.22,38.14,38.15,68615.0,30.4523,30.4523,30.3885,30.3965,68615.0
2017-10-10 11:20:00,38.15,38.16,38.1,38.13,39591.0,30.3965,30.4045,30.3566,30.3805,39591.0
2017-10-10 11:30:00,38.12,38.13,38.03,38.05,48320.0,30.3726,30.3805,30.3009,30.3168,48320.0
2017-10-10 11:40:00,38.05,38.08,38.03,38.06,58475.0,30.3168,30.3407,30.3009,30.3248,58475.0
2017-10-10 11:50:00,38.06,38.1,38.04,38.04,28206.0,30.3248,30.3566,30.3088,30.3088,28206.0
2017-10-10 12:00:00,38.05,38.07,38.03,38.05,30632.0,30.3168,30.3327,30.3009,30.3168,30632.0
2017-10-10 12:10:00,38.06,38.12,38.06,38.12,49402.0,30.3248,30.3726,30.3248,30.3726,49402.0
2017-10-10 12:20:00,38.12,38.16,38.09,38.11,70608.0,30.3726,30.4045,30.3487,30.3646,70608.0
2017-10-10 12:30:00,38.11,38.13,38.1,38.12,15100.0,30.3646,30.3805,30.3566,30.3726,15100.0
2017-10-10 12:40:00,38.12,38.12,38.03,38.07,49610.0,30.3726,30.3726,30.3009,30.3327,49610.0
2017-10-10 12:50:00,38.07,38.1,38.07,38.08,25312.0,30.3327,30.3566,30.3327,30.3407,25312.0
2017-10-10 13:00:00,38.09,38.14,38.08,38.11,26782.0,30.3487,30.3885,30.3407,30.3646,26782.0
2017-10-10 13:10:00,38.11,38.11,38.06,38.07,48083.0,30.3646,30.3646,30.3248,30.3327,48083.0
2017-10-10 13:20:00,38.08,38.14,38.07,38.1,39950.0,30.3407,30.3885,30.3327,30.3566,39950.0
2017-10-10 13:30:00,38.1,38.12,38.03,38.05,35584.0,30.3566,30.3726,30.3009,30.3168,35584.0
2017-10-10 13:40:00,38.05,38.05,37.99,38.03,39722.0,30.3168,30.3168,30.269,30.3009,39722.0
2017-10-10 13:50:00,38.03,38.04,37.91,37.96,75127.0,30.3009,30.3088,30.2053,30.2451,75127.0
2017-10-10 14:00:00,37.96,38.0,37.96,37.97,27630.0,30.2451,30.277,30.2451,30.2531,27630.0
2017-10-10 14:10:00,37.96,37.97,37.89,37.97,43464.0,30.2451,30.2531,30.1893,30.2531,43464.0
2017-10-10 14:20:00,37.96,37.97,37.91,37.92,24140.0,30.2451,30.2531,30.2053,30.2132,24140.0
2017-10-10 14:30:00,37.91,37.96,37.91,37.93,32973.0,30.2053,30.2451,30.2053,30.2212,32973.0
2017-10-10 14:40:00,37.93,37.94,37.89,37.91,35278.0,30.2212,30.2292,30.1893,30.2053,35278.0
2017-10-10 14:50:00,37.92,37.92,37.86,37.91,28960.0,30.2132,30.2132,30.1654,30.2053,28960.0
2017-10-10 15:00:00,37.91,37.91,37.85,37.87,46060.0,30.2053,30.2053,30.1575,30.1734,46060.0
2017-10-10 15:10:00,37.86,37.91,37.86,37.9,45141.0,30.1654,30.2053,30.1654,30.1973,45141.0
2017-10-10 15:20:00,37.91,37.91,37.85,37.87,78670.0,30.2053,30.2053,30.1575,30.1734,78670.0
2017-10-10 15:30:00,37.87,37.9,37.84,37.9,79014.0,30.1734,30.1973,30.1495,30.1973,79014.0
2017-10-10 15:40:00,37.9,37.97,37.88,37.91,146324.0,30.1973,30.2531,30.1814,30.2053,146324.0
2017-10-10 15:50:00,37.91,37.93,37.87,37.89,280084.0,30.2053,30.2212,30.1734,30.1893,280084.0
2017-10-11 09:30:00,38.09,38.31,38.09,38.27,141302.0,30.3487,30.524,30.3487,30.4921,141302.0
2017-10-11 09:40:00,38.27,38.33,38.17,38.28,78857.0,30.4921,30.5399,30.4124,30.5001,78857.0
2017-10-11 09:50:00,38.28,38.3,38.24,38.25,43230.0,30.5001,30.516,30.4682,30.4762,43230.0
2017-10-11 10:00:00,38.25,38.26,38.19,38.19,37575.0,30.4762,30.4841,30.4284,30.4284,37575.0
2017-10-11 10:10:00,38.19,38.25,38.18,38.24,40776.0,30.4284,30.4762,30.4204,30.4682,40776.0
2017-10-11 10:20:00,38.23,38.23,38.12,38.17,52554.0,30.4602,30.4602,30.3726,30.4124,52554.0
2017-10-11 10:30:00,38.18,38.24,38.13,38.16,72826.0,30.4204,30.4682,30.3805,30.4045,72826.0
2017-10-11 10:40:00,38.17,38.19,38.03,38.04,126513.0,30.4124,30.4284,30.3009,30.3088,126513.0
2017-10-11 10:50:00,38.04,38.05,37.89,37.92,83812.0,30.3088,30.3168,30.1893,30.2132,83812.0
2017-10-11 11:00:00,37.92,37.93,37.58,37.68,113663.0,30.2132,30.2212,29.9423,30.022,113663.0
2017-10-11 11:10:00,37.69,37.77,37.68,37.74,53452.0,30.03,30.0937,30.022,30.0698,53452.0
2017-10-11 11:20:00,37.74,37.77,37.67,37.7,51106.0,30.0698,30.0937,30.014,30.0379,51106.0
2017-10-11 11:30:00,37.7,37.74,37.65,37.65,111739.0,30.0379,30.0698,29.9981,29.9981,111739.0
2017-10-11 11:40:00,37.64,37.69,37.61,37.61,97076.0,29.9901,30.03,29.9662,29.9662,97076.0
2017-10-11 11:50:00,37.62,37.66,37.6,37.6,69852.0,29.9742,30.0061,29.9583,29.9583,69852.0
2017-10-11 12:00:00,37.6,37.64,37.49,37.5,82155.0,29.9583,29.9901,29.8706,29.8786,82155.0
2017-10-11 12:10:00,37.5,37.54,37.48,37.54,73488.0,29.8786,29.9105,29.8627,29.9105,73488.0
2017-10-11 12:20:00,37.54,37.61,37.54,37.55,58883.0,29.9105,29.9662,29.9105,29.9184,58883.0
2017-10-11 12:30:00,37.54,37.66,37.54,37.65,31304.0,29.9105,30.0061,29.9105,29.9981,31304.0
2017-10-11 12:40:00,37.66,37.68,37.65,37.66,24914.0,30.0061,30.022,29.9981,30.0061,24914.0
2017-10-11 12:50:00,37.66,37.7,37.65,37.68,27678.0,30.0061,30.0379,29.9981,30.022,27678.0
2017-10-11 13:00:00,37.68,37.73,37.65,37.69,104972.0,30.022,30.0618,29.9981,30.03,104972.0
2017-10-11 13:10:00,37.68,37.7,37.66,37.67,18385.0,30.022,30.0379,30.0061,30.014,18385.0
2017-10-11 13:20:00,37.67,37.67,37.62,37.65,31727.0,30.014,30.014,29.9742,29.9981,31727.0
2017-10-11 13:30:00,37.65,37.66,37.59,37.6,37546.0,29.9981,30.0061,29.9503,29.9583,37546.0
2017-10-11 13:40:00,37.6,37.62,37.59,37.6,25806.0,29.9583,29.9742,29.9503,29.9583,25806.0
2017-10-11 13:50:00,37.59,37.67,37.59,37.64,28056.0,29.9503,30.014,29.9503,29.9901,28056.0
2017-10-11 14:00:00,37.63,37.97,37.63,37.9,178338.0,29.9822,30.2531,29.9822,30.1973,178338.0
2017-10-11 14:10:00,37.9,37.93,37.84,37.9,40599.0,30.1973,30.2212,30.1495,30.1973,40599.0
2017-10-11 14:20:00,37.9,37.96,37.88,37.92,49656.0,30.1973,30.2451,30.1814,30.2132,49656.0
2017-10-11 14:30:00,37.92,38.0,37.92,37.98,42675.0,30.2132,30.277,30.2132,30.261,42675.0
2017-10-11 14:40:00,37.98,38.0,37.92,37.94,61671.0,30.261,30.277,30.2132,30.2292,61671.0
2017-10-11 14:50:00,37.93,37.94,37.88,37.89,31598.0,30.2212,30.2292,30.1814,30.1893,31598.0
2017-10-11 15:00:00,37.9,37.93,37.87,37.92,40282.0,30.1973,30.2212,30.1734,30.2132,40282.0
2017-10-11 15:10:00,37.93,38.03,37.93,38.02,46814.0,30.2212,30.3009,30.2212,30.2929,46814.0
2017-10-11 15:20:00,38.02,38.06,37.98,37.99,49930.0,30.2929,30.3248,30.261,30.269,49930.0
2017-10-11 15:30:00,37.99,38.11,37.99,38.07,103594.0,30.269,30.3646,30.269,30.3327,103594.0
2017-10-11 15:40:00,38.07,38.07,38.0,38.03,87458.0,30.3327,30.3327,30.277,30.3009,87458.0
2017-10-11 15:50:00,38.03,38.09,37.98,38.08,217326.0,30.3009,30.3487,30.261,30.3407,217326.0
2017-10-12 09:30:00,38.1,38.22,38.08,38.11,107442.0,30.3566,30.4523,30.3407,30.3646,107442.0
2017-10-12 09:40:00,38.11,38.22,37.98,38.0,75616.0,30.3646,30.4523,30.261,30.277,75616.0
2017-10-12 09:50:00,38.02,38.12,38.0,38.05,49782.0,30.2929,30.3726,30.277,30.3168,49782.0
2017-10-12 10:00:00,38.05,38.12,38.01,38.11,44430.0,30.3168,30.3726,30.2849,30.3646,44430.0
2017-10-12 10:10:00,38.11,38.11,38.01,38.06,30080.0,30.3646,30.3646,30.2849,30.3248,30080.0
2017-10-12 10:20:00,38.05,38.13,38.03,38.11,38561.0,30.3168,30.3805,30.3009,30.3646,38561.0
2017-10-12 10:30:00,38.11,38.18,38.1,38.15,34472.0,30.3646,30.4204,30.3566,30.3965,34472.0
2017-10-12 10:40:00,38.15,38.23,38.14,38.22,37874.0,30.3965,30.4602,30.3885,30.4523,37874.0
2017-10-12 10:50:00,38.21,38.26,38.2,38.22,37987.0,30.4443,30.4841,30.4363,30.4523,37987.0
2017-10-12 11:00:00,38.22,38.23,38.16,38.16,39619.0,30.4523,30.4602,30.4045,30.4045,39619.0
2017-10-12 11:10:00,38.17,38.19,38.13,38.15,32239.0,30.4124,30.4284,30.3805,30.3965,32239.0
2017-10-12 11:20:00,38.15,38.22,38.14,38.22,46116.0,30.3965,30.4523,30.3885,30.4523,46116.0
2017-10-12 11:30:00,38.22,38.35,38.21,38.35,48648.0,30.4523,30.5558,30.4443,30.5558,48648.0
2017-10-12 11:40:00,38.35,38.39,38.32,38.39,77402.0,30.5558,30.5877,30.5319,30.5877,77402.0
2017-10-12 11:50:00,38.39,38.39,38.31,38.32,54029.0,30.5877,30.5877,30.524,30.5319,54029.0
2017-10-12 12:00:00,38.32,38.32,38.29,38.31,24750.0,30.5319,30.5319,30.508,30.524,24750.0
2017-10-12 12:10:00,38.32,38.38,38.3,38.34,50673.0,30.5319,30.5797,30.516,30.5479,50673.0
2017-10-12 12:20:00,38.34,38.41,38.33,38.4,37351.0,30.5479,30.6036,30.5399,30.5957,37351.0
2017-10-12 12:30:00,38.41,38.44,38.37,38.43,41977.0,30.6036,30.6275,30.5718,30.6196,41977.0
2017-10-12 12:40:00,38.44,38.45,38.32,38.33,56778.0,30.6275,30.6355,30.5319,30.5399,56778.0
2017-10-12 12:50:00,38.33,38.38,38.32,38.34,22593.0,30.5399,30.5797,30.5319,30.5479,22593.0
2017-10-12 13:00:00,38.34,38.36,38.32,38.34,23518.0,30.5479,30.5638,30.5319,30.5479,23518.0
2017-10-12 13:10:00,38.34,38.38,38.29,38.3,27652.0,30.5479,30.5797,30.508,30.516,27652.0
2017-10-12 13:20:00,38.3,38.38,38.3,38.36,26707.0,30.516,30.5797,30.516,30.5638,26707.0
2017-10-12 13:30:00,38.36,38.4,38.35,38.4,42499.0,30.5638,30.5957,30.5558,30.5957,42499.0
2017-10-12 13:40:00,38.39,38.46,38.38,38.46,39288.0,30.5877,30.6435,30.5797,30.6435,39288.0
2017-10-12 13:50:00,38.47,38.48,38.43,38.45,28650.0,30.6514,30.6594,30.6196,30.6355,28650.0
2017-10-12 14:00:00,38.46,38.52,38.45,38.48,66929.0,30.6435,30.6913,30.6355,30.6594,66929.0
2017-10-12 14:10:00,38.48,38.48,38.44,38.47,44893.0,30.6594,30.6594,30.6275,30.6514,44893.0
2017-10-12 14:20:00,38.47,38.51,38.47,38.5,28372.0,30.6514,30.6833,30.6514,30.6754,28372.0
2017-10-12 14:30:00,38.5,38.53,38.46,38.46,58964.0,30.6754,30.6993,30.6435,30.6435,58964.0
2017-10-12 14:40:00,38.46,38.49,38.42,38.43,43349.0,30.6435,30.6674,30.6116,30.6196,43349.0
2017-10-12 14:50:00,38.43,38.43,38.31,38.31,93776.0,30.6196,30.6196,30.524,30.524,93776.0
2017-10-12 15:00:00,38.32,38.37,38.32,38.36,38114.0,30.5319,30.5718,30.5319,30.5638,38114.0
2017-10-12 15:10:00,38.35,38.36,38.3,38.33,67540.0,30.5558,30.5638,30.516,30.5399,67540.0
2017-10-12 15:20:00,38.33,38.39,38.33,38.36,49462.0,30.5399,30.5877,30.5399,30.5638,49462.0
2017-10-12 15:30:00,38.36,38.42,38.35,38.41,83607.0,30.5638,30.6116,30.5558,30.6036,83607.0
2017-10-12 15:40:00,38.41,38.41,38.36,38.37,116620.0,30.6036,30.6036,30.5638,30.5718,116620.0
2017-10-12 15:50:00,38.37,38.42,38.36,38.37,300505.0,30.5718,30.6116,30.5638,30.5718,300505.0
2017-10-13 09:30:00,38.7,38.85,38.53,38.66,128786.0,30.8347,30.9542,30.6993,30.8028,128786.0
2017-10-13 09:40:00,38.65,38.84,38.65,38.66,81018.0,30.7949,30.9462,30.7949,30.8028,81018.0
2017-10-13 09:50:00,38.66,38.67,38.53,38.62,71029.0,30.8028,30.8108,30.6993,30.771,71029.0
2017-10-13 10:00:00,38.63,38.64,38.37,38.38,100234.0,30.7789,30.7869,30.5718,30.5797,100234.0
2017-10-13 10:10:00,38.39,38.51,38.39,38.49,53745.0,30.5877,30.6833,30.5877,30.6674,53745.0
2017-10-13 10:20:00,38.49,38.54,38.42,38.42,25901.0,30.6674,30.7072,30.6116,30.6116,25901.0
2017-10-13 10:30:00,38.42,38.42,38.32,38.38,26111.0,30.6116,30.6116,30.5319,30.5797,26111.0
2017-10-13 10:40:00,38.38,38.46,38.32,38.45,28416.0,30.5797,30.6435,30.5319,30.6355,28416.0
2017-10-13 10:50:00,38.45,38.48,38.41,38.44,26175.0,30.6355,30.6594,30.6036,30.6275,26175.0
2017-10-13 11:00:00,38.45,38.47,38.32,38.39,26333.0,30.6355,30.6514,30.5319,30.5877,26333.0
2017-10-13 11:10:00,38.4,38.46,38.4,38.44,29840.0,30.5957,30.6435,30.5957,30.6275,29840.0
2017-10-13 11:20:00,38.44,38.45,38.41,38.45,27812.0,30.6275,30.6355,30.6036,30.6355,27812.0
2017-10-13 11:30:00,38.45,38.48,38.43,38.48,30801.0,30.6355,30.6594,30.6196,30.6594,30801.0
2017-10-13 11:40:00,38.47,38.48,38.44,38.45,18224.0,30.6514,30.6594,30.6275,30.6355,18224.0
2017-10-13 11:50:00,38.45,38.51,38.43,38.5,22232.0,30.6355,30.6833,30.6196,30.6754,22232.0
2017-10-13 12:00:00,38.5,38.59,38.48,38.59,69665.0,30.6754,30.7471,30.6594,30.7471,69665.0
2017-10-13 12:10:00,38.59,38.6,38.52,38.55,42748.0,30.7471,30.755,30.6913,30.7152,42748.0
2017-10-13 12:20:00,38.56,38.6,38.55,38.6,21039.0,30.7232,30.755,30.7152,30.755,21039.0
2017-10-13 12:30:00,38.61,38.63,38.59,38.59,19503.0,30.763,30.7789,30.7471,30.7471,19503.0
2017-10-13 12:40:00,38.59,38.62,38.52,38.52,30576.0,30.7471,30.771,30.6913,30.6913,30576.0
2017-10-13 12:50:00,38.53,38.57,38.53,38.56,18894.0,30.6993,30.7311,30.6993,30.7232,18894.0
2017-10-13 13:00:00,38.56,38.57,38.54,38.54,6750.0,30.7232,30.7311,30.7072,30.7072,6750.0
2017-10-13 13:10:00,38.55,38.65,38.54,38.62,83809.0,30.7152,30.7949,30.7072,30.771,83809.0
2017-10-13 13:20:00,38.62,38.66,38.61,38.65,22690.0,30.771,30.8028,30.763,30.7949,22690.0
2017-10-13 13:30:00,38.64,38.66,38.62,38.63,22760.0,30.7869,30.8028,30.771,30.7789,22760.0
2017-10-13 13:40:00,38.62,38.66,38.61,38.64,21934.0,30.771,30.8028,30.763,30.7869,21934.0
2017-10-13 13:50:00,38.64,38.64,38.6,38.64,15948.0,30.7869,30.7869,30.755,30.7869,15948.0
2017-10-13 14:00:00,38.65,38.67,38.62,38.62,29441.0,30.7949,30.8108,30.771,30.771,29441.0
2017-10-13 14:10:00,38.62,38.64,38.55,38.55,19973.0,30.771,30.7869,30.7152,30.7152,19973.0
2017-10-13 14:20:00,38.55,38.59,38.54,38.59,28996.0,30.7152,30.7471,30.7072,30.7471,28996.0
2017-10-13 14:30:00,38.58,38.61,38.56,38.59,24698.0,30.7391,30.763,30.7232,30.7471,24698.0
2017-10-13 14:40:00,38.59,38.59,38.56,38.57,18709.0,30.7471,30.7471,30.7232,30.7311,18709.0
2017-10-13 14:50:00,38.57,38.6,38.56,38.59,33362.0,30.7311,30.755,30.7232,30.7471,33362.0
2017-10-13 15:00:00,38.59,38.63,38.58,38.61,26631.0,30.7471,30.7789,30.7391,30.763,26631.0
2017-10-13 15:10:00,38.6,38.62,38.59,38.6,14845.0,30.755,30.771,30.7471,30.755,14845.0
2017-10-13 15:20:00,38.59,38.63,38.58,38.62,37357.0,30.7471,30.7789,30.7391,30.771,37357.0
2017-10-13 15:30:00,38.62,38.62,38.56,38.58,53324.0,30.771,30.771,30.7232,30.7391,53324.0
2017-10-13 15:40:00,38.58,38.62,38.58,38.61,121237.0,30.7391,30.771,30.7391,30.763,121237.0
2017-10-13 15:50:00,38.61,38.61,38.56,38.59,269527.0,30.763,30.763,30.7232,30.7471,269527.0
2017-10-16 09:30:00,38.75,38.75,38.57,38.65,75864.0,30.8745,30.8745,30.7311,30.7949,75864.0
2017-10-16 09:40:00,38.66,38.73,38.54,38.54,74167.0,30.8028,30.8586,30.7072,30.7072,74167.0
2017-10-16 09:50:00,38.53,38.55,38.38,38.42,56706.0,30.6993,30.7152,30.5797,30.6116,56706.0
2017-10-16 10:00:00,38.41,38.44,38.35,38.38,43746.0,30.6036,30.6275,30.5558,30.5797,43746.0
2017-10-16 10:10:00,38.39,38.43,38.35,38.38,39669.0,30.5877,30.6196,30.5558,30.5797,39669.0
2017-10-16 10:20:00,38.38,38.42,38.35,38.36,53734.0,30.5797,30.6116,30.5558,30.5638,53734.0
2017-10-16 10:30:00,38.36,38.4,38.33,38.34,50830.0,30.5638,30.5957,30.5399,30.5479,50830.0
2017-10-16 10:40:00,38.34,38.35,38.18,38.2,65024.0,30.5479,30.5558,30.4204,30.4363,65024.0
2017-10-16 10:50:00,38.19,38.19,38.08,38.09,73144.0,30.4284,30.4284,30.3407,30.3487,73144.0
2017-10-16 11:00:00,38.1,38.14,38.09,38.13,29332.0,30.3566,30.3885,30.3487,30.3805,29332.0
2017-10-16 11:10:00,38.13,38.14,38.02,38.02,34411.0,30.3805,30.3885,30.2929,30.2929,34411.0
2017-10-16 11:20:00,38.02,38.1,37.99,38.09,53172.0,30.2929,30.3566,30.269,30.3487,53172.0
2017-10-16 11:30:00,38.09,38.11,38.05,38.06,35752.0,30.3487,30.3646,30.3168,30.3248,35752.0
2017-10-16 11:40:00,38.07,38.08,38.02,38.04,36372.0,30.3327,30.3407,30.2929,30.3088,36372.0
2017-10-16 11:50:00,38.04,38.11,38.03,38.11,43739.0,30.3088,30.3646,30.3009,30.3646,43739.0
2017-10-16 12:00:00,38.11,38.11,38.02,38.04,31939.0,30.3646,30.3646,30.2929,30.3088,31939.0
2017-10-16 12:10:00,38.04,38.08,38.01,38.08,20083.0,30.3088,30.3407,30.2849,30.3407,20083.0
2017-10-16 12:20:00,38.08,38.11,38.04,38.09,25761.0,30.3407,30.3646,30.3088,30.3487,25761.0
2017-10-16 12:30:00,38.09,38.18,38.09,38.17,28627.0,30.3487,30.4204,30.3487,30.4124,28627.0
2017-10-16 12:40:00,38.17,38.19,38.12,38.15,19078.0,30.4124,30.4284,30.3726,30.3965,19078.0
2017-10-16 12:50:00,38.14,38.14,38.09,38.09,24174.0,30.3885,30.3885,30.3487,30.3487,24174.0
2017-10-16 13:00:00,38.09,38.15,38.09,38.13,30163.0,30.3487,30.3965,30.3487,30.3805,30163.0
2017-10-16 13:10:00,38.13,38.18,38.12,38.13,37701.0,30.3805,30.4204,30.3726,30.3805,37701.0
2017-10-16 13:20:00,38.12,38.16,38.11,38.16,46136.0,30.3726,30.4045,30.3646,30.4045,46136.0
2017-10-16 13:30:00,38.16,38.19,38.11,38.18,37770.0,30.4045,30.4284,30.3646,30.4204,37770.0
2017-10-16 13:40:00,38.19,38.24,38.16,38.19,43439.0,30.4284,30.4682,30.4045,30.4284,43439.0
2017-10-16 13:50:00,38.2,38.32,38.19,38.29,59236.0,30.4363,30.5319,30.4284,30.508,59236.0
2017-10-16 14:00:00,38.29,38.29,38.24,38.26,32545.0,30.508,30.508,30.4682,30.4841,32545.0
2017-10-16 14:10:00,38.26,38.26,38.16,38.17,60897.0,30.4841,30.4841,30.4045,30.4124,60897.0
2017-10-16 14:20:00,38.18,38.24,38.12,38.13,54499.0,30.4204,30.4682,30.3726,30.3805,54499.0
2017-10-16 14:30:00,38.12,38.14,38.05,38.08,41124.0,30.3726,30.3885,30.3168,30.3407,41124.0
2017-10-16 14:40:00,38.07,38.08,38.0,38.06,35648.0,30.3327,30.3407,30.277,30.3248,35648.0
2017-10-16 14:50:00,38.07,38.1,38.06,38.08,37343.0,30.3327,30.3566,30.3248,30.3407,37343.0
2017-10-16 15:00:00,38.07,38.07,37.94,37.98,110310.0,30.3327,30.3327,30.2292,30.261,110310.0
2017-10-16 15:10:00,37.98,38.01,37.95,37.95,57566.0,30.261,30.2849,30.2371,30.2371,57566.0
2017-10-16 15:20:00,37.96,37.99,37.94,37.95,53407.0,30.2451,30.269,30.2292,30.2371,53407.0
2017-10-16 15:30:00,37.94,37.95,37.88,37.88,97076.0,30.2292,30.2371,30.1814,30.1814,97076.0
2017-10-16 15:40:00,37.88,37.93,37.85,37.91,190019.0,30.1814,30.2212,30.1575,30.2053,190019.0
2017-10-16 15:50:00,37.91,38.04,37.9,38.03,534729.0,30.2053,30.3088,30.1973,30.3009,534729.0
2017-10-17 09:30:00,37.67,37.9,37.55,37.76,141589.0,30.014,30.1973,29.9184,30.0857,141589.0
2017-10-17 09:40:00,37.77,37.89,37.72,37.88,66236.0,30.0937,30.1893,30.0539,30.1814,66236.0
2017-10-17 09:50:00,37.87,37.88,37.76,37.87,52250.0,30.1734,30.1814,30.0857,30.1734,52250.0
2017-10-17 10:00:00,37.86,37.87,37.72,37.77,59037.0,30.1654,30.1734,30.0539,30.0937,59037.0
2017-10-17 10:10:00,37.77,37.86,37.76,37.81,39851.0,30.0937,30.1654,30.0857,30.1256,39851.0
2017-10-17 10:20:00,37.82,37.87,37.76,37.86,56184.0,30.1336,30.1734,30.0857,30.1654,56184.0
2017-10-17 10:30:00,37.87,37.96,37.87,37.9,55234.0,30.1734,30.2451,30.1734,30.1973,55234.0
2017-10-17 10:40:00,37.9,38.05,37.88,37.95,112895.0,30.1973,30.3168,30.1814,30.2371,112895.0
2017-10-17 10:50:00,37.95,37.97,37.88,37.95,91434.0,30.2371,30.2531,30.1814,30.2371,91434.0
2017-10-17 11:00:00,37.95,38.01,37.92,37.93,84477.0,30.2371,30.2849,30.2132,30.2212,84477.0
2017-10-17 11:10:00,37.93,37.96,37.86,37.87,61564.0,30.2212,30.2451,30.1654,30.1734,61564.0
2017-10-17 11:20:00,37.86,37.95,37.83,37.93,52061.0,30.1654,30.2371,30.1415,30.2212,52061.0
2017-10-17 11:30:00,37.93,38.0,37.91,37.99,54377.0,30.2212,30.277,30.2053,30.269,54377.0
2017-10-17 11:40:00,37.99,38.03,37.94,37.95,40515.0,30.269,30.3009,30.2292,30.2371,40515.0
2017-10-17 11:50:00,37.95,38.03,37.95,38.01,37418.0,30.2371,30.3009,30.2371,30.2849,37418.0
2017-10-17 12:00:00,38.01,38.18,38.01,38.18,137874.0,30.2849,30.4204,30.2849,30.4204,137874.0
2017-10-17 12:10:00,38.18,38.22,38.14,38.15,79705.0,30.4204,30.4523,30.3885,30.3965,79705.0
2017-10-17 12:20:00,38.14,38.19,38.11,38.19,65072.0,30.3885,30.4284,30.3646,30.4284,65072.0
2017-10-17 12:30:00,38.19,38.34,38.18,38.3,130831.0,30.4284,30.5479,30.4204,30.516,130831.0
2017-10-17 12:40:00,38.29,38.34,38.26,38.32,64043.0,30.508,30.5479,30.4841,30.5319,64043.0
2017-10-17 12:50:00,38.32,38.36,38.29,38.31,51513.0,30.5319,30.5638,30.508,30.524,51513.0
2017-10-17 13:00:00,38.3,38.3,38.23,38.27,73943.0,30.516,30.516,30.4602,30.4921,73943.0
2017-10-17 13:10:00,38.28,38.3,38.2,38.2,46809.0,30.5001,30.516,30.4363,30.4363,46809.0
2017-10-17 13:20:00,38.2,38.23,38.18,38.19,35955.0,30.4363,30.4602,30.4204,30.4284,35955.0
2017-10-17 13:30:00,38.2,38.24,38.18,38.23,45549.0,30.4363,30.4682,30.4204,30.4602,45549.0
2017-10-17 13:40:00,38.23,38.24,38.17,38.22,86188.0,30.4602,30.4682,30.4124,30.4523,86188.0
2017-10-17 13:50:00,38.22,38.24,38.19,38.24,33712.0,30.4523,30.4682,30.4284,30.4682,33712.0
2017-10-17 14:00:00,38.24,38.32,38.23,38.28,52810.0,30.4682,30.5319,30.4602,30.5001,52810.0
2017-10-17 14:10:00,38.27,38.43,38.25,38.43,93330.0,30.4921,30.6196,30.4762,30.6196,93330.0
2017-10-17 14:20:00,38.42,38.46,38.37,38.4,95150.0,30.6116,30.6435,30.5718,30.5957,95150.0
2017-10-17 14:30:00,38.4,38.4,38.33,38.37,53587.0,30.5957,30.5957,30.5399,30.5718,53587.0
2017-10-17 14:40:00,38.36,38.37,38.31,38.32,42982.0,30.5638,30.5718,30.524,30.5319,42982.0
2017-10-17 14:50:00,38.33,38.37,38.32,38.37,55573.0,30.5399,30.5718,30.5319,30.5718,55573.0
2017-10-17 15:00:00,38.36,38.37,38.33,38.37,54369.0,30.5638,30.5718,30.5399,30.5718,54369.0
2017-10-17 15:10:00,38.37,38.38,38.34,38.34,56974.0,30.5718,30.5797,30.5479,30.5479,56974.0
2017-10-17 15:20:00,38.35,38.38,38.32,38.35,80863.0,30.5558,30.5797,30.5319,30.5558,80863.0
2017-10-17 15:30:00,38.35,38.44,38.35,38.44,124279.0,30.5558,30.6275,30.5558,30.6275,124279.0
2017-10-17 15:40:00,38.44,38.46,38.35,38.38,194806.0,30.6275,30.6435,30.5558,30.5797,194806.0
2017-10-17 15:50:00,38.38,38.44,38.34,38.36,416461.0,30.5797,30.6275,30.5479,30.5638,416461.0
2017-10-18 09:30:00,38.11,38.3,38.06,38.19,119155.0,30.3646,30.516,30.3248,30.4284,119155.0
2017-10-18 09:40:00,38.19,38.34,38.18,38.25,223640.0,30.4284,30.5479,30.4204,30.4762,223640.0
2017-10-18 09:50:00,38.26,38.36,38.23,38.32,95460.0,30.4841,30.5638,30.4602,30.5319,95460.0
2017-10-18 10:00:00,38.33,38.34,38.24,38.29,58666.0,30.5399,30.5479,30.4682,30.508,58666.0
2017-10-18 10:10:00,38.29,38.31,38.15,38.17,80981.0,30.508,30.524,30.3965,30.4124,80981.0
2017-10-18 10:20:00,38.18,38.26,38.16,38.16,61894.0,30.4204,30.4841,30.4045,30.4045,61894.0
2017-10-18 10:30:00,38.16,38.25,38.12,38.24,86275.0,30.4045,30.4762,30.3726,30.4682,86275.0
2017-10-18 10:40:00,38.25,38.27,38.2,38.25,77235.0,30.4762,30.4921,30.4363,30.4762,77235.0
2017-10-18 10:50:00,38.26,38.28,38.2,38.28,82894.0,30.4841,30.5001,30.4363,30.5001,82894.0
2017-10-18 11:00:00,38.27,38.28,38.15,38.15,99444.0,30.4921,30.5001,30.3965,30.3965,99444.0
2017-10-18 11:10:00,38.16,38.22,38.1,38.17,127570.0,30.4045,30.4523,30.3566,30.4124,127570.0
2017-10-18 11:20:00,38.16,38.19,38.13,38.16,95748.0,30.4045,30.4284,30.3805,30.4045,95748.0
2017-10-18 11:30:00,38.16,38.25,38.14,38.25,65540.0,30.4045,30.4762,30.3885,30.4762,65540.0
2017-10-18 11:40:00,38.24,38.3,38.17,38.22,77056.0,30.4682,30.516,30.4124,30.4523,77056.0
2017-10-18 11:50:00,38.22,38.26,38.19,38.23,78386.0,30.4523,30.4841,30.4284,30.4602,78386.0
2017-10-18 12:00:00,38.23,38.23,38.12,38.12,41657.0,30.4602,30.4602,30.3726,30.3726,41657.0
2017-10-18 12:10:00,38.13,38.13,38.05,38.09,33767.0,30.3805,30.3805,30.3168,30.3487,33767.0
2017-10-18 12:20:00,38.09,38.12,38.04,38.06,40309.0,30.3487,30.3726,30.3088,30.3248,40309.0
2017-10-18 12:30:00,38.07,38.08,38.02,38.04,53308.0,30.3327,30.3407,30.2929,30.3088,53308.0
2017-10-18 12:40:00,38.04,38.09,38.03,38.04,25144.0,30.3088,30.3487,30.3009,30.3088,25144.0
2017-10-18 12:50:00,38.04,38.04,37.96,37.98,54482.0,30.3088,30.3088,30.2451,30.261,54482.0
2017-10-18 13:00:00,37.98,37.99,37.95,37.97,21009.0,30.261,30.269,30.2371,30.2531,21009.0
2017-10-18 13:10:00,37.96,37.99,37.95,37.97,27850.0,30.2451,30.269,30.2371,30.2531,27850.0
2017-10-18 13:20:00,37.97,38.0,37.96,37.99,27758.0,30.2531,30.277,30.2451,30.269,27758.0
2017-10-18 13:30:00,37.98,37.99,37.97,37.97,13558.0,30.261,30.269,30.2531,30.2531,13558.0
2017-10-18 13:40:00,37.98,37.98,37.93,37.97,36603.0,30.261,30.261,30.2212,30.2531,36603.0
2017-10-18 13:50:00,37.97,38.0,37.96,37.99,24973.0,30.2531,30.277,30.2451,30.269,24973.0
2017-10-18 14:00:00,37.99,38.02,37.97,37.98,84346.0,30.269,30.2929,30.2531,30.261,84346.0
2017-10-18 14:10:00,37.99,37.99,37.98,37.98,27527.0,30.269,30.269,30.261,30.261,27527.0
2017-10-18 14:20:00,37.98,38.0,37.98,38.0,53714.0,30.261,30.277,30.261,30.277,53714.0
2017-10-18 14:30:00,38.0,38.1,37.98,38.09,50063.0,30.277,30.3566,30.261,30.3487,50063.0
2017-10-18 14:40:00,38.1,38.1,38.03,38.05,44273.0,30.3566,30.3566,30.3009,30.3168,44273.0
2017-10-18 14:50:00,38.04,38.05,38.0,38.0,39314.0,30.3088,30.3168,30.277,30.277,39314.0
2017-10-18 15:00:00,38.0,38.01,37.97,37.98,39399.0,30.277,30.2849,30.2531,30.261,39399.0
2017-10-18 15:10:00,37.98,38.04,37.97,38.02,57321.0,30.261,30.3088,30.2531,30.2929,57321.0
2017-10-18 15:20:00,38.02,38.04,37.98,38.0,78193.0,30.2929,30.3088,30.261,30.277,78193.0
2017-10-18 15:30:00,38.0,38.01,37.97,37.97,99079.0,30.277,30.2849,30.2531,30.2531,99079.0
2017-10-18 15:40:00,37.97,37.99,37.9,37.9,137025.0,30.2531,30.269,30.1973,30.1973,137025.0
2017-10-18 15:50:00,37.9,37.92,37.86,37.86,365869.0,30.1973,30.2132,30.1654,30.1654,365869.0
2017-10-19 09:30:00,38.08,38.13,37.99,38.01,108722.0,30.3407,30.3805,30.269,30.2849,108722.0
2017-10-19 09:40:00,38.03,38.11,37.95,37.97,63900.0,30.3009,30.3646,30.2371,30.2531,63900.0
2017-10-19 09:50:00,37.96,37.97,37.74,37.82,76149.0,30.2451,30.2531,30.0698,30.1336,76149.0
2017-10-19 10:00:00,37.83,37.93,37.82,37.89,159778.0,30.1415,30.2212,30.1336,30.1893,159778.0
2017-10-19 10:10:00,37.89,37.95,37.86,37.89,39316.0,30.1893,30.2371,30.1654,30.1893,39316.0
2017-10-19 10:20:00,37.9,37.9,37.86,37.88,37379.0,30.1973,30.1973,30.1654,30.1814,37379.0
2017-10-19 10:30:00,37.88,37.95,37.86,37.94,45142.0,30.1814,30.2371,30.1654,30.2292,45142.0
2017-10-19 10:40:00,37.93,38.1,37.92,38.07,74032.0,30.2212,30.3566,30.2132,30.3327,74032.0
2017-10-19 10:50:00,38.07,38.11,38.04,38.09,57479.0,30.3327,30.3646,30.3088,30.3487,57479.0
2017-10-19 11:00:00,38.1,38.25,38.1,38.22,88064.0,30.3566,30.4762,30.3566,30.4523,88064.0
2017-10-19 11:10:00,38.22,38.26,38.2,38.24,47336.0,30.4523,30.4841,30.4363,30.4682,47336.0
2017-10-19 11:20:00,38.25,38.25,38.18,38.2,45351.0,30.4762,30.4762,30.4204,30.4363,45351.0
2017-10-19 11:30:00,38.2,38.22,38.12,38.16,47170.0,30.4363,30.4523,30.3726,30.4045,47170.0
2017-10-19 11:40:00,38.17,38.17,38.1,38.11,34094.0,30.4124,30.4124,30.3566,30.3646,34094.0
2017-10-19 11:50:00,38.11,38.14,38.1,38.11,30897.0,30.3646,30.3885,30.3566,30.3646,30897.0
2017-10-19 12:00:00,38.11,38.12,38.04,38.05,21539.0,30.3646,30.3726,30.3088,30.3168,21539.0
2017-10-19 12:10:00,38.05,38.06,38.02,38.05,16021.0,30.3168,30.3248,30.2929,30.3168,16021.0
2017-10-19 12:20:00,38.05,38.08,38.03,38.05,15620.0,30.3168,30.3407,30.3009,30.3168,15620.0
2017-10-19 12:30:00,38.06,38.11,38.05,38.05,19565.0,30.3248,30.3646,30.3168,30.3168,19565.0
2017-10-19 12:40:00,38.05,38.11,38.05,38.11,14205.0,30.3168,30.3646,30.3168,30.3646,14205.0
2017-10-19 12:50:00,38.1,38.11,38.08,38.08,21220.0,30.3566,30.3646,30.3407,30.3407,21220.0
2017-10-19 13:00:00,38.09,38.13,38.07,38.09,33412.0,30.3487,30.3805,30.3327,30.3487,33412.0
2017-10-19 13:10:00,38.1,38.1,38.06,38.07,23866.0,30.3566,30.3566,30.3248,30.3327,23866.0
2017-10-19 13:20:00,38.06,38.07,38.03,38.04,26200.0,30.3248,30.3327,30.3009,30.3088,26200.0
2017-10-19 13:30:00,38.04,38.05,38.02,38.02,22420.0,30.3088,30.3168,30.2929,30.2929,22420.0
2017-10-19 13:40:00,38.02,38.03,38.01,38.02,20579.0,30.2929,30.3009,30.2849,30.2929,20579.0
2017-10-19 13:50:00,38.02,38.07,38.01,38.07,35820.0,30.2929,30.3327,30.2849,30.3327,35820.0
2017-10-19 14:00:00,38.06,38.1,38.05,38.1,27716.0,30.3248,30.3566,30.3168,30.3566,27716.0
2017-10-19 14:10:00,38.09,38.12,38.04,38.09,44387.0,30.3487,30.3726,30.3088,30.3487,44387.0
2017-10-19 14:20:00,38.09,38.1,38.06,38.07,29425.0,30.3487,30.3566,30.3248,30.3327,29425.0
2017-10-19 14:30:00,38.07,38.09,38.05,38.07,33487.0,30.3327,30.3487,30.3168,30.3327,33487.0
2017-10-19 14:40:00,38.06,38.08,38.05,38.07,29733.0,30.3248,30.3407,30.3168,30.3327,29733.0
2017-10-19 14:50:00,38.06,38.12,38.06,38.11,47682.0,30.3248,30.3726,30.3248,30.3646,47682.0
2017-10-19 15:00:00,38.11,38.11,37.95,37.96,114588.0,30.3646,30.3646,30.2371,30.2451,114588.0
2017-10-19 15:10:00,37.97,37.97,37.92,37.95,68060.0,30.2531,30.2531,30.2132,30.2371,68060.0
2017-10-19 15:20:00,37.95,37.97,37.91,37.91,79949.0,30.2371,30.2531,30.2053,30.2053,79949.0
2017-10-19 15:30:00,37.91,37.94,37.85,37.91,177045.0,30.2053,30.2292,30.1575,30.2053,177045.0
2017-10-19 15:40:00,37.92,37.93,37.81,37.82,184362.0,30.2132,30.2212,30.1256,30.1336,184362.0
2017-10-19 15:50:00,37.82,37.89,37.79,37.85,489952.0,30.1336,30.1893,30.1096,30.1575,489952.0
2017-10-20 09:30:00,37.87,37.94,37.78,37.9,194268.0,30.1734,30.2292,30.1017,30.1973,194268.0
2017-10-20 09:40:00,37.9,37.92,37.84,37.88,57147.0,30.1973,30.2132,30.1495,30.1814,57147.0
2017-10-20 09:50:00,37.88,37.91,37.84,37.91,62700.0,30.1814,30.2053,30.1495,30.2053,62700.0
2017-10-20 10:00:00,37.91,37.93,37.84,37.86,39964.0,30.2053,30.2212,30.1495,30.1654,39964.0
2017-10-20 10:10:00,37.86,37.9,37.84,37.9,42147.0,30.1654,30.1973,30.1495,30.1973,42147.0
2017-10-20 10:20:00,37.89,37.91,37.85,37.88,60668.0,30.1893,30.2053,30.1575,30.1814,60668.0
2017-10-20 10:30:00,37.88,37.97,37.87,37.94,74327.0,30.1814,30.2531,30.1734,30.2292,74327.0
2017-10-20 10:40:00,37.94,37.94,37.87,37.87,48401.0,30.2292,30.2292,30.1734,30.1734,48401.0
2017-10-20 10:50:00,37.88,37.89,37.84,37.85,28914.0,30.1814,30.1893,30.1495,30.1575,28914.0
2017-10-20 11:00:00,37.84,37.85,37.8,37.83,87241.0,30.1495,30.1575,30.1176,30.1415,87241.0
2017-10-20 11:10:00,37.84,37.86,37.82,37.86,32520.0,30.1495,30.1654,30.1336,30.1654,32520.0
2017-10-20 11:20:00,37.85,37.87,37.77,37.8,66149.0,30.1575,30.1734,30.0937,30.1176,66149.0
2017-10-20 11:30:00,37.8,37.81,37.65,37.72,81878.0,30.1176,30.1256,29.9981,30.0539,81878.0
2017-10-20 11:40:00,37.72,37.72,37.64,37.66,98256.0,30.0539,30.0539,29.9901,30.0061,98256.0
2017-10-20 11:50:00,37.66,37.67,37.57,37.6,113063.0,30.0061,30.014,29.9344,29.9583,113063.0
2017-10-20 12:00:00,37.63,37.67,37.55,37.64,167558.0,29.9822,30.014,29.9184,29.9901,167558.0
2017-10-20 12:10:00,37.64,37.73,37.63,37.65,74300.0,29.9901,30.0618,29.9822,29.9981,74300.0
2017-10-20 12:20:00,37.64,37.66,37.59,37.61,31457.0,29.9901,30.0061,29.9503,29.9662,31457.0
2017-10-20 12:30:00,37.61,37.63,37.59,37.6,23657.0,29.9662,29.9822,29.9503,29.9583,23657.0
2017-10-20 12:40:00,37.6,37.62,37.57,37.61,37820.0,29.9583,29.9742,29.9344,29.9662,37820.0
2017-10-20 12:50:00,37.61,37.68,37.58,37.66,46795.0,29.9662,30.022,29.9423,30.0061,46795.0
2017-10-20 13:00:00,37.66,37.69,37.65,37.66,40745.0,30.0061,30.03,29.9981,30.0061,40745.0
2017-10-20 13:10:00,37.66,37.67,37.64,37.65,18692.0,30.0061,30.014,29.9901,29.9981,18692.0
2017-10-20 13:20:00,37.65,37.65,37.6,37.62,52348.0,29.9981,29.9981,29.9583,29.9742,52348.0
2017-10-20 13:30:00,37.62,37.65,37.62,37.64,9997.0,29.9742,29.9981,29.9742,29.9901,9997.0
2017-10-20 13:40:00,37.65,37.66,37.62,37.62,29500.0,29.9981,30.0061,29.9742,29.9742,29500.0
2017-10-20 13:50:00,37.63,37.65,37.62,37.64,27681.0,29.9822,29.9981,29.9742,29.9901,27681.0
2017-10-20 14:00:00,37.63,37.66,37.6,37.62,46028.0,29.9822,30.0061,29.9583,29.9742,46028.0
2017-10-20 14:10:00,37.62,37.67,37.61,37.64,48361.0,29.9742,30.014,29.9662,29.9901,48361.0
2017-10-20 14:20:00,37.64,37.7,37.63,37.7,28683.0,29.9901,30.0379,29.9822,30.0379,28683.0
2017-10-20 14:30:00,37.7,37.73,37.7,37.71,36508.0,30.0379,30.0618,30.0379,30.0459,36508.0
2017-10-20 14:40:00,37.72,37.72,37.68,37.69,32357.0,30.0539,30.0539,30.022,30.03,32357.0
2017-10-20 14:50:00,37.7,37.73,37.69,37.71,22026.0,30.0379,30.0618,30.03,30.0459,22026.0
2017-10-20 15:00:00,37.7,37.71,37.68,37.7,29894.0,30.0379,30.0459,30.022,30.0379,29894.0
2017-10-20 15:10:00,37.7,37.75,37.69,37.74,57883.0,30.0379,30.0778,30.03,30.0698,57883.0
2017-10-20 15:20:00,37.75,37.77,37.73,37.76,45728.0,30.0778,30.0937,30.0618,30.0857,45728.0
2017-10-20 15:30:00,37.76,37.77,37.74,37.77,60276.0,30.0857,30.0937,30.0698,30.0937,60276.0
2017-10-20 15:40:00,37.76,37.76,37.69,37.73,149821.0,30.0857,30.0857,30.03,30.0618,149821.0
2017-10-20 15:50:00,37.74,37.8,37.7,37.79,383103.0,30.0698,30.1176,30.0379,30.1096,383103.0
2017-10-23 09:30:00,37.49,37.65,37.41,37.64,130782.0,29.8706,29.9981,29.8069,29.9901,130782.0
2017-10-23 09:40:00,37.63,37.68,37.58,37.58,65479.0,29.9822,30.022,29.9423,29.9423,65479.0
2017-10-23 09:50:00,37.58,37.59,37.5,37.59,58720.0,29.9423,29.9503,29.8786,29.9503,58720.0
2017-10-23 10:00:00,37.59,37.68,37.55,37.56,78675.0,29.9503,30.022,29.9184,29.9264,78675.0
2017-10-23 10:10:00,37.56,37.62,37.55,37.58,56300.0,29.9264,29.9742,29.9184,29.9423,56300.0
2017-10-23 10:20:00,37.59,37.6,37.53,37.54,49011.0,29.9503,29.9583,29.9025,29.9105,49011.0
2017-10-23 10:30:00,37.55,37.55,37.48,37.52,73390.0,29.9184,29.9184,29.8627,29.8945,73390.0
2017-10-23 10:40:00,37.51,37.55,37.46,37.47,63947.0,29.8866,29.9184,29.8467,29.8547,63947.0
2017-10-23 10:50:00,37.47,37.47,37.38,37.4,114999.0,29.8547,29.8547,29.783,29.7989,114999.0
2017-10-23 11:00:00,37.4,37.45,37.38,37.4,56140.0,29.7989,29.8387,29.783,29.7989,56140.0
2017-10-23 11:10:00,37.4,37.48,37.39,37.41,32039.0,29.7989,29.8627,29.7909,29.8069,32039.0
2017-10-23 11:20:00,37.41,37.42,37.3,37.31,82058.0,29.8069,29.8148,29.7192,29.7272,82058.0
2017-10-23 11:30:00,37.32,37.36,37.31,37.34,43482.0,29.7352,29.767,29.7272,29.7511,43482.0
2017-10-23 11:40:00,37.34,37.4,37.31,37.39,59030.0,29.7511,29.7989,29.7272,29.7909,59030.0
2017-10-23 11:50:00,37.39,37.52,37.28,37.48,139775.0,29.7909,29.8945,29.7033,29.8627,139775.0
2017-10-23 12:00:00,37.49,37.55,37.43,37.44,57429.0,29.8706,29.9184,29.8228,29.8308,57429.0
2017-10-23 12:10:00,37.44,37.67,37.41,37.66,112403.0,29.8308,30.014,29.8069,30.0061,112403.0
2017-10-23 12:20:00,37.65,37.68,37.44,37.54,252904.0,29.9981,30.022,29.8308,29.9105,252904.0
2017-10-23 12:30:00,37.54,37.63,37.52,37.54,55947.0,29.9105,29.9822,29.8945,29.9105,55947.0
2017-10-23 12:40:00,37.53,37.59,37.48,37.49,28392.0,29.9025,29.9503,29.8627,29.8706,28392.0
2017-10-23 12:50:00,37.49,37.53,37.46,37.49,38150.0,29.8706,29.9025,29.8467,29.8706,38150.0
2017-10-23 13:00:00,37.48,37.54,37.43,37.49,72862.0,29.8627,29.9105,29.8228,29.8706,72862.0
2017-10-23 13:10:00,37.5,37.53,37.47,37.48,31471.0,29.8786,29.9025,29.8547,29.8627,31471.0
2017-10-23 13:20:00,37.47,37.48,37.38,37.4,32423.0,29.8547,29.8627,29.783,29.7989,32423.0
2017-10-23 13:30:00,37.4,37.41,37.37,37.4,70684.0,29.7989,29.8069,29.775,29.7989,70684.0
2017-10-23 13:40:00,37.39,37.41,37.38,37.4,49512.0,29.7909,29.8069,29.783,29.7989,49512.0
2017-10-23 13:50:00,37.4,37.41,37.38,37.39,41869.0,29.7989,29.8069,29.783,29.7909,41869.0
2017-10-23 14:00:00,37.39,37.39,37.22,37.25,170000.0,29.7909,29.7909,29.6555,29.6794,170000.0
2017-10-23 14:10:00,37.25,37.32,37.22,37.29,112103.0,29.6794,29.7352,29.6555,29.7113,112103.0
2017-10-23 14:20:00,37.28,37.34,37.26,37.32,65967.0,29.7033,29.7511,29.6874,29.7352,65967.0
2017-10-23 14:30:00,37.32,37.35,37.27,37.29,54807.0,29.7352,29.7591,29.6953,29.7113,54807.0
2017-10-23 14:40:00,37.29,37.3,37.23,37.23,99413.0,29.7113,29.7192,29.6635,29.6635,99413.0
2017-10-23 14:50:00,37.24,37.25,37.18,37.2,105570.0,29.6714,29.6794,29.6236,29.6396,105570.0
2017-10-23 15:00:00,37.21,37.22,37.18,37.2,84681.0,29.6475,29.6555,29.6236,29.6396,84681.0
2017-10-23 15:10:00,37.2,37.21,37.17,37.18,165723.0,29.6396,29.6475,29.6157,29.6236,165723.0
2017-10-23 15:20:00,37.18,37.35,37.18,37.34,69704.0,29.6236,29.7591,29.6236,29.7511,69704.0
2017-10-23 15:30:00,37.34,37.4,37.32,37.37,98433.0,29.7511,29.7989,29.7352,29.775,98433.0
2017-10-23 15:40:00,37.37,37.38,37.31,37.33,127662.0,29.775,29.783,29.7272,29.7431,127662.0
2017-10-23 15:50:00,37.33,37.4,37.33,37.37,234840.0,29.7431,29.7989,29.7431,29.775,234840.0
2017-10-24 09:30:00,37.32,37.37,37.26,37.3,86219.0,29.7352,29.775,29.6874,29.7192,86219.0
2017-10-24 09:40:00,37.28,37.34,37.22,37.34,92401.0,29.7033,29.7511,29.6555,29.7511,92401.0
2017-10-24 09:50:00,37.34,37.35,37.27,37.29,73229.0,29.7511,29.7591,29.6953,29.7113,73229.0
2017-10-24 10:00:00,37.29,37.37,37.28,37.29,95675.0,29.7113,29.775,29.7033,29.7113,95675.0
2017-10-24 10:10:00,37.28,37.31,37.26,37.31,62737.0,29.7033,29.7272,29.6874,29.7272,62737.0
2017-10-24 10:20:00,37.31,37.33,37.28,37.3,62587.0,29.7272,29.7431,29.7033,29.7192,62587.0
2017-10-24 10:30:00,37.3,37.34,37.28,37.32,94268.0,29.7192,29.7511,29.7033,29.7352,94268.0
2017-10-24 10:40:00,37.32,37.36,37.23,37.36,49851.0,29.7352,29.767,29.6635,29.767,49851.0
2017-10-24 10:50:00,37.36,37.38,37.26,37.27,78367.0,29.767,29.783,29.6874,29.6953,78367.0
2017-10-24 11:00:00,37.27,37.32,37.22,37.31,46535.0,29.6953,29.7352,29.6555,29.7272,46535.0
2017-10-24 11:10:00,37.3,37.42,37.3,37.42,103487.0,29.7192,29.8148,29.7192,29.8148,103487.0
2017-10-24 11:20:00,37.42,37.48,37.41,37.46,88336.0,29.8148,29.8627,29.8069,29.8467,88336.0
2017-10-24 11:30:00,37.47,37.49,37.43,37.48,75859.0,29.8547,29.8706,29.8228,29.8627,75859.0
2017-10-24 11:40:00,37.48,37.49,37.43,37.45,37508.0,29.8627,29.8706,29.8228,29.8387,37508.0
2017-10-24 11:50:00,37.45,37.46,37.4,37.44,35108.0,29.8387,29.8467,29.7989,29.8308,35108.0
2017-10-24 12:00:00,37.45,37.48,37.42,37.44,27330.0,29.8387,29.8627,29.8148,29.8308,27330.0
2017-10-24 12:10:00,37.44,37.44,37.38,37.41,41341.0,29.8308,29.8308,29.783,29.8069,41341.0
2017-10-24 12:20:00,37.42,37.48,37.42,37.43,26411.0,29.8148,29.8627,29.8148,29.8228,26411.0
2017-10-24 12:30:00,37.44,37.52,37.42,37.51,29654.0,29.8308,29.8945,29.8148,29.8866,29654.0
2017-10-24 12:40:00,37.51,37.52,37.46,37.5,25940.0,29.8866,29.8945,29.8467,29.8786,25940.0
2017-10-24 12:50:00,37.5,37.51,37.44,37.47,25369.0,29.8786,29.8866,29.8308,29.8547,25369.0
2017-10-24 13:00:00,37.46,37.49,37.43,37.45,28748.0,29.8467,29.8706,29.8228,29.8387,28748.0
2017-10-24 13:10:00,37.44,37.47,37.4,37.47,57643.0,29.8308,29.8547,29.7989,29.8547,57643.0
2017-10-24 13:20:00,37.46,37.49,37.45,37.47,45634.0,29.8467,29.8706,29.8387,29.8547,45634.0
2017-10-24 13:30:00,37.46,37.52,37.44,37.51,63554.0,29.8467,29.8945,29.8308,29.8866,63554.0
2017-10-24 13:40:00,37.51,37.54,37.49,37.5,36927.0,29.8866,29.9105,29.8706,29.8786,36927.0
2017-10-24 13:50:00,37.5,37.55,37.49,37.54,53746.0,29.8786,29.9184,29.8706,29.9105,53746.0
2017-10-24 14:00:00,37.54,37.57,37.53,37.54,52006.0,29.9105,29.9344,29.9025,29.9105,52006.0
2017-10-24 14:10:00,37.55,37.55,37.46,37.47,50149.0,29.9184,29.9184,29.8467,29.8547,50149.0
2017-10-24 14:20:00,37.46,37.46,37.36,37.36,149448.0,29.8467,29.8467,29.767,29.767,149448.0
2017-10-24 14:30:00,37.37,37.39,37.31,37.33,75457.0,29.775,29.7909,29.7272,29.7431,75457.0
2017-10-24 14:40:00,37.32,37.35,37.29,37.33,104740.0,29.7352,29.7591,29.7113,29.7431,104740.0
2017-10-24 14:50:00,37.32,37.36,37.3,37.33,126720.0,29.7352,29.767,29.7192,29.7431,126720.0
2017-10-24 15:00:00,37.34,37.36,37.19,37.23,140091.0,29.7511,29.767,29.6316,29.6635,140091.0
2017-10-24 15:10:00,37.23,37.26,37.17,37.17,105553.0,29.6635,29.6874,29.6157,29.6157,105553.0
2017-10-24 15:20:00,37.18,37.19,37.17,37.18,118176.0,29.6236,29.6316,29.6157,29.6236,118176.0
2017-10-24 15:30:00,37.18,37.2,37.15,37.16,124739.0,29.6236,29.6396,29.5997,29.6077,124739.0
2017-10-24 15:40:00,37.16,37.19,37.1,37.19,203574.0,29.6077,29.6316,29.5599,29.6316,203574.0
2017-10-24 15:50:00,37.19,37.19,37.1,37.12,353329.0,29.6316,29.6316,29.5599,29.5758,353329.0
2017-10-25 09:30:00,37.08,37.18,37.03,37.07,144544.0,29.5439,29.6236,29.5041,29.536,144544.0
2017-10-25 09:40:00,37.07,37.17,37.02,37.03,103602.0,29.536,29.6157,29.4961,29.5041,103602.0
2017-10-25 09:50:00,37.04,37.09,36.99,37.07,84401.0,29.5121,29.5519,29.4722,29.536,84401.0
2017-10-25 10:00:00,37.08,37.09,36.99,37.04,87846.0,29.5439,29.5519,29.4722,29.5121,87846.0
2017-10-25 10:10:00,37.04,37.05,36.93,36.93,133391.0,29.5121,29.52,29.4244,29.4244,133391.0
2017-10-25 10:20:00,36.93,37.02,36.93,36.97,77349.0,29.4244,29.4961,29.4244,29.4563,77349.0
2017-10-25 10:30:00,36.97,37.0,36.9,36.93,73477.0,29.4563,29.4802,29.4005,29.4244,73477.0
2017-10-25 10:40:00,36.93,36.96,36.83,36.92,119377.0,29.4244,29.4483,29.3448,29.4165,119377.0
2017-10-25 10:50:00,36.92,37.02,36.91,37.02,57440.0,29.4165,29.4961,29.4085,29.4961,57440.0
2017-10-25 11:00:00,37.02,37.09,37.01,37.03,117747.0,29.4961,29.5519,29.4882,29.5041,117747.0
2017-10-25 11:10:00,37.04,37.04,36.92,37.0,80690.0,29.5121,29.5121,29.4165,29.4802,80690.0
2017-10-25 11:20:00,36.99,37.03,36.93,36.93,107246.0,29.4722,29.5041,29.4244,29.4244,107246.0
2017-10-25 11:30:00,36.93,36.95,36.74,36.76,160081.0,29.4244,29.4404,29.273,29.289,160081.0
2017-10-25 11:40:00,36.76,36.82,36.72,36.72,79497.0,29.289,29.3368,29.2571,29.2571,79497.0
2017-10-25 11:50:00,36.73,36.78,36.64,36.72,109154.0,29.2651,29.3049,29.1934,29.2571,109154.0
2017-10-25 12:00:00,36.72,36.76,36.65,36.7,155017.0,29.2571,29.289,29.2013,29.2412,155017.0
2017-10-25 12:10:00,36.71,36.76,36.64,36.74,325471.0,29.2491,29.289,29.1934,29.273,325471.0
2017-10-25 12:20:00,36.73,36.83,36.73,36.77,204709.0,29.2651,29.3448,29.2651,29.297,204709.0
2017-10-25 12:30:00,36.76,36.78,36.68,36.71,225711.0,29.289,29.3049,29.2252,29.2491,225711.0
2017-10-25 12:40:00,36.7,36.79,36.63,36.69,105984.0,29.2412,29.3129,29.1854,29.2332,105984.0
2017-10-25 12:50:00,36.69,36.72,36.59,36.66,79346.0,29.2332,29.2571,29.1535,29.2093,79346.0
2017-10-25 13:00:00,36.66,36.69,36.59,36.69,44251.0,29.2093,29.2332,29.1535,29.2332,44251.0
2017-10-25 13:10:00,36.69,36.72,36.61,36.72,50370.0,29.2332,29.2571,29.1695,29.2571,50370.0
2017-10-25 13:20:00,36.71,36.75,36.68,36.73,62781.0,29.2491,29.281,29.2252,29.2651,62781.0
2017-10-25 13:30:00,36.73,36.76,36.67,36.67,79280.0,29.2651,29.289,29.2173,29.2173,79280.0
2017-10-25 13:40:00,36.68,36.68,36.58,36.6,113128.0,29.2252,29.2252,29.1456,29.1615,113128.0
2017-10-25 13:50:00,36.6,36.61,36.46,36.54,123724.0,29.1615,29.1695,29.05,29.1137,123724.0
2017-10-25 14:00:00,36.54,36.54,36.24,36.25,315173.0,29.1137,29.1137,28.8747,28.8826,315173.0
2017-10-25 14:10:00,36.25,36.33,36.22,36.28,244449.0,28.8826,28.9464,28.8587,28.9065,244449.0
2017-10-25 14:20:00,36.29,36.38,36.29,36.32,223601.0,28.9145,28.9862,28.9145,28.9384,223601.0
2017-10-25 14:30:00,36.32,36.37,36.19,36.21,191867.0,28.9384,28.9782,28.8348,28.8508,191867.0
2017-10-25 14:40:00,36.21,36.36,36.19,36.3,183155.0,28.8508,28.9703,28.8348,28.9225,183155.0
2017-10-25 14:50:00,36.31,36.48,36.28,36.46,282432.0,28.9304,29.0659,28.9065,29.05,282432.0
2017-10-25 15:00:00,36.47,36.59,36.41,36.41,216874.0,29.0579,29.1535,29.0101,29.0101,216874.0
2017-10-25 15:10:00,36.42,36.49,36.38,36.45,144661.0,29.0181,29.0739,28.9862,29.042,144661.0
2017-10-25 15:20:00,36.45,36.61,36.44,36.59,284642.0,29.042,29.1695,29.034,29.1535,284642.0
2017-10-25 15:30:00,36.6,36.67,36.52,36.65,249271.0,29.1615,29.2173,29.0978,29.2013,249271.0
2017-10-25 15:40:00,36.65,36.79,36.64,36.76,559174.0,29.2013,29.3129,29.1934,29.289,559174.0
2017-10-25 15:50:00,36.77,36.86,36.72,36.75,978977.0,29.297,29.3687,29.2571,29.281,978977.0
2017-10-26 09:30:00,37.49,37.49,36.4,36.4,179867.0,29.8706,29.8706,29.0021,29.0021,179867.0
2017-10-26 09:40:00,36.39,36.49,36.17,36.17,142910.0,28.9942,29.0739,28.8189,28.8189,142910.0
2017-10-26 09:50:00,36.15,36.15,35.75,35.76,310355.0,28.803,28.803,28.4843,28.4922,310355.0
2017-10-26 10:00:00,35.74,35.76,35.23,35.35,383324.0,28.4763,28.4922,28.0699,28.1655,383324.0
2017-10-26 10:10:00,35.36,35.71,35.35,35.65,285076.0,28.1735,28.4524,28.1655,28.4046,285076.0
2017-10-26 10:20:00,35.65,35.97,35.65,35.87,180399.0,28.4046,28.6595,28.4046,28.5799,180399.0
2017-10-26 10:30:00,35.87,36.15,35.83,36.02,214743.0,28.5799,28.803,28.548,28.6994,214743.0
2017-10-26 10:40:00,36.05,36.19,35.62,35.87,184242.0,28.7233,28.8348,28.3807,28.5799,184242.0
2017-10-26 10:50:00,35.84,36.07,35.74,35.9,186682.0,28.556,28.7392,28.4763,28.6038,186682.0
2017-10-26 11:00:00,35.9,36.06,35.6,35.69,234840.0,28.6038,28.7312,28.3647,28.4364,234840.0
2017-10-26 11:10:00,35.7,35.84,35.46,35.48,118091.0,28.4444,28.556,28.2532,28.2691,118091.0
2017-10-26 11:20:00,35.47,35.61,35.31,35.34,136132.0,28.2612,28.3727,28.1337,28.1576,136132.0
2017-10-26 11:30:00,35.35,35.43,35.18,35.28,103234.0,28.1655,28.2293,28.0301,28.1098,103234.0
2017-10-26 11:40:00,35.28,35.41,35.23,35.28,100785.0,28.1098,28.2134,28.0699,28.1098,100785.0
2017-10-26 11:50:00,35.29,35.51,35.07,35.47,173285.0,28.1177,28.293,27.9425,28.2612,173285.0
2017-10-26 12:00:00,35.46,35.75,35.41,35.7,146124.0,28.2532,28.4843,28.2134,28.4444,146124.0
2017-10-26 12:10:00,35.69,35.74,35.53,35.56,71020.0,28.4364,28.4763,28.309,28.3329,71020.0
2017-10-26 12:20:00,35.54,35.61,35.51,35.58,94536.0,28.3169,28.3727,28.293,28.3488,94536.0
2017-10-26 12:30:00,35.59,35.65,35.5,35.51,88047.0,28.3568,28.4046,28.2851,28.293,88047.0
2017-10-26 12:40:00,35.51,35.54,35.46,35.51,52091.0,28.293,28.3169,28.2532,28.293,52091.0
2017-10-26 12:50:00,35.51,35.55,35.42,35.43,73404.0,28.293,28.3249,28.2213,28.2293,73404.0
2017-10-26 13:00:00,35.42,35.51,35.34,35.47,83026.0,28.2213,28.293,28.1576,28.2612,83026.0
2017-10-26 13:10:00,35.48,35.5,35.4,35.47,62282.0,28.2691,28.2851,28.2054,28.2612,62282.0
2017-10-26 13:20:00,35.47,35.54,35.44,35.51,142735.0,28.2612,28.3169,28.2373,28.293,142735.0
2017-10-26 13:30:00,35.5,35.75,35.5,35.74,115649.0,28.2851,28.4843,28.2851,28.4763,115649.0
2017-10-26 13:40:00,35.73,35.74,35.47,35.58,89488.0,28.4683,28.4763,28.2612,28.3488,89488.0
2017-10-26 13:50:00,35.58,35.68,35.58,35.62,74968.0,28.3488,28.4285,28.3488,28.3807,74968.0
2017-10-26 14:00:00,35.61,35.63,35.57,35.59,68880.0,28.3727,28.3886,28.3408,28.3568,68880.0
2017-10-26 14:10:00,35.59,35.6,35.48,35.56,96347.0,28.3568,28.3647,28.2691,28.3329,96347.0
2017-10-26 14:20:00,35.56,35.56,35.5,35.56,79231.0,28.3329,28.3329,28.2851,28.3329,79231.0
2017-10-26 14:30:00,35.55,35.59,35.53,35.57,63761.0,28.3249,28.3568,28.309,28.3408,63761.0
2017-10-26 14:40:00,35.56,35.66,35.56,35.59,85195.0,28.3329,28.4125,28.3329,28.3568,85195.0
2017-10-26 14:50:00,35.6,35.64,35.55,35.56,83014.0,28.3647,28.3966,28.3249,28.3329,83014.0
2017-10-26 15:00:00,35.56,35.7,35.55,35.7,74713.0,28.3329,28.4444,28.3249,28.4444,74713.0
2017-10-26 15:10:00,35.7,35.72,35.55,35.59,106249.0,28.4444,28.4604,28.3249,28.3568,106249.0
2017-10-26 15:20:00,35.6,35.74,35.59,35.74,129339.0,28.3647,28.4763,28.3568,28.4763,129339.0
2017-10-26 15:30:00,35.74,35.89,35.71,35.86,332574.0,28.4763,28.5958,28.4524,28.5719,332574.0
2017-10-26 15:40:00,35.87,35.92,35.81,35.84,377325.0,28.5799,28.6197,28.5321,28.556,377325.0
2017-10-26 15:50:00,35.84,35.95,35.74,35.92,917257.0,28.556,28.6436,28.4763,28.6197,917257.0
2017-10-27 09:30:00,35.74,35.98,35.67,35.98,143310.0,28.4763,28.6675,28.4205,28.6675,143310.0
2017-10-27 09:40:00,35.98,36.21,35.95,35.97,188962.0,28.6675,28.8508,28.6436,28.6595,188962.0
2017-10-27 09:50:00,35.97,35.98,35.85,35.94,135833.0,28.6595,28.6675,28.5639,28.6356,135833.0
2017-10-27 10:00:00,35.94,36.35,35.91,36.15,229198.0,28.6356,28.9623,28.6117,28.803,229198.0
2017-10-27 10:10:00,36.14,36.14,36.02,36.06,84952.0,28.795,28.795,28.6994,28.7312,84952.0
2017-10-27 10:20:00,36.04,36.08,35.91,35.95,69116.0,28.7153,28.7472,28.6117,28.6436,69116.0
2017-10-27 10:30:00,35.96,35.99,35.88,35.9,76385.0,28.6516,28.6755,28.5878,28.6038,76385.0
2017-10-27 10:40:00,35.91,36.0,35.86,35.97,53467.0,28.6117,28.6834,28.5719,28.6595,53467.0
2017-10-27 10:50:00,35.97,36.03,35.85,35.86,66649.0,28.6595,28.7073,28.5639,28.5719,66649.0
2017-10-27 11:00:00,35.86,35.92,35.82,35.84,41530.0,28.5719,28.6197,28.54,28.556,41530.0
2017-10-27 11:10:00,35.83,35.9,35.76,35.82,47887.0,28.548,28.6038,28.4922,28.54,47887.0
2017-10-27 11:20:00,35.83,35.93,35.78,35.82,82614.0,28.548,28.6277,28.5082,28.54,82614.0
2017-10-27 11:30:00,35.82,35.86,35.76,35.82,70840.0,28.54,28.5719,28.4922,28.54,70840.0
2017-10-27 11:40:00,35.82,35.83,35.76,35.8,35884.0,28.54,28.548,28.4922,28.5241,35884.0
2017-10-27 11:50:00,35.8,35.94,35.79,35.91,58871.0,28.5241,28.6356,28.5161,28.6117,58871.0
2017-10-27 12:00:00,35.91,35.96,35.87,35.89,53025.0,28.6117,28.6516,28.5799,28.5958,53025.0
2017-10-27 12:10:00,35.89,35.89,35.83,35.84,33422.0,28.5958,28.5958,28.548,28.556,33422.0
2017-10-27 12:20:00,35.83,35.89,35.79,35.88,46729.0,28.548,28.5958,28.5161,28.5878,46729.0
2017-10-27 12:30:00,35.87,35.91,35.83,35.87,28701.0,28.5799,28.6117,28.548,28.5799,28701.0
2017-10-27 12:40:00,35.87,35.87,35.82,35.83,22427.0,28.5799,28.5799,28.54,28.548,22427.0
2017-10-27 12:50:00,35.83,35.85,35.77,35.77,53038.0,28.548,28.5639,28.5002,28.5002,53038.0
2017-10-27 13:00:00,35.77,35.81,35.73,35.75,49646.0,28.5002,28.5321,28.4683,28.4843,49646.0
2017-10-27 13:10:00,35.74,35.78,35.72,35.73,33242.0,28.4763,28.5082,28.4604,28.4683,33242.0
2017-10-27 13:20:00,35.73,35.76,35.69,35.73,137129.0,28.4683,28.4922,28.4364,28.4683,137129.0
2017-10-27 13:30:00,35.74,35.77,35.72,35.74,38838.0,28.4763,28.5002,28.4604,28.4763,38838.0
2017-10-27 13:40:00,35.74,35.82,35.7,35.81,65170.0,28.4763,28.54,28.4444,28.5321,65170.0
2017-10-27 13:50:00,35.81,35.85,35.78,35.81,58820.0,28.5321,28.5639,28.5082,28.5321,58820.0
2017-10-27 14:00:00,35.8,35.83,35.8,35.83,38932.0,28.5241,28.548,28.5241,28.548,38932.0
2017-10-27 14:10:00,35.82,35.87,35.8,35.87,58331.0,28.54,28.5799,28.5241,28.5799,58331.0
2017-10-27 14:20:00,35.87,35.92,35.86,35.89,85300.0,28.5799,28.6197,28.5719,28.5958,85300.0
2017-10-27 14:30:00,35.89,35.92,35.88,35.9,44824.0,28.5958,28.6197,28.5878,28.6038,44824.0
2017-10-27 14:40:00,35.9,35.95,35.89,35.94,49911.0,28.6038,28.6436,28.5958,28.6356,49911.0
2017-10-27 14:50:00,35.94,35.96,35.9,35.91,58921.0,28.6356,28.6516,28.6038,28.6117,58921.0
2017-10-27 15:00:00,35.91,35.94,35.87,35.92,48532.0,28.6117,28.6356,28.5799,28.6197,48532.0
2017-10-27 15:10:00,35.93,35.95,35.9,35.9,56961.0,28.6277,28.6436,28.6038,28.6038,56961.0
2017-10-27 15:20:00,35.9,35.93,35.82,35.86,96977.0,28.6038,28.6277,28.54,28.5719,96977.0
2017-10-27 15:30:00,35.85,35.88,35.79,35.8,122390.0,28.5639,28.5878,28.5161,28.5241,122390.0
2017-10-27 15:40:00,35.8,35.86,35.79,35.82,159938.0,28.5241,28.5719,28.5161,28.54,159938.0
2017-10-27 15:50:00,35.82,35.85,35.77,35.82,427677.0,28.54,28.5639,28.5002,28.54,427677.0
2017-10-30 09:30:00,35.8,36.02,35.62,36.0,185484.0,28.5241,28.6994,28.3807,28.6834,185484.0
2017-10-30 09:40:00,35.99,36.15,35.92,36.14,106078.0,28.6755,28.803,28.6197,28.795,106078.0
2017-10-30 09:50:00,36.15,36.15,36.05,36.09,76933.0,28.803,28.803,28.7233,28.7552,76933.0
2017-10-30 10:00:00,36.09,36.12,36.01,36.04,62923.0,28.7552,28.7791,28.6914,28.7153,62923.0
2017-10-30 10:10:00,36.04,36.07,36.0,36.03,65709.0,28.7153,28.7392,28.6834,28.7073,65709.0
2017-10-30 10:20:00,36.04,36.06,36.0,36.01,43147.0,28.7153,28.7312,28.6834,28.6914,43147.0
2017-10-30 10:30:00,36.01,36.07,36.0,36.03,51117.0,28.6914,28.7392,28.6834,28.7073,51117.0
2017-10-30 10:40:00,36.03,36.1,36.02,36.1,95778.0,28.7073,28.7631,28.6994,28.7631,95778.0
2017-10-30 10:50:00,36.1,36.12,36.01,36.02,80840.0,28.7631,28.7791,28.6914,28.6994,80840.0
2017-10-30 11:00:00,36.02,36.02,35.94,35.97,121342.0,28.6994,28.6994,28.6356,28.6595,121342.0
2017-10-30 11:10:00,35.97,36.0,35.93,35.95,114761.0,28.6595,28.6834,28.6277,28.6436,114761.0
2017-10-30 11:20:00,35.95,36.02,35.94,35.98,38666.0,28.6436,28.6994,28.6356,28.6675,38666.0
2017-10-30 11:30:00,35.98,36.05,35.93,36.05,79460.0,28.6675,28.7233,28.6277,28.7233,79460.0
2017-10-30 11:40:00,36.05,36.09,36.0,36.08,53738.0,28.7233,28.7552,28.6834,28.7472,53738.0
2017-10-30 11:50:00,36.08,36.13,36.06,36.12,64400.0,28.7472,28.787,28.7312,28.7791,64400.0
2017-10-30 12:00:00,36.12,36.18,36.11,36.17,58159.0,28.7791,28.8269,28.7711,28.8189,58159.0
2017-10-30 12:10:00,36.18,36.2,36.13,36.19,57565.0,28.8269,28.8428,28.787,28.8348,57565.0
2017-10-30 12:20:00,36.19,36.25,36.17,36.21,63471.0,28.8348,28.8826,28.8189,28.8508,63471.0
2017-10-30 12:30:00,36.2,36.22,36.14,36.22,57220.0,28.8428,28.8587,28.795,28.8587,57220.0
2017-10-30 12:40:00,36.22,36.32,36.2,36.31,85378.0,28.8587,28.9384,28.8428,28.9304,85378.0
2017-10-30 12:50:00,36.32,36.33,36.23,36.25,74755.0,28.9384,28.9464,28.8667,28.8826,74755.0
2017-10-30 13:00:00,36.26,36.28,36.22,36.25,63013.0,28.8906,28.9065,28.8587,28.8826,63013.0
2017-10-30 13:10:00,36.25,36.3,36.22,36.29,62184.0,28.8826,28.9225,28.8587,28.9145,62184.0
2017-10-30 13:20:00,36.29,36.33,36.27,36.29,51945.0,28.9145,28.9464,28.8986,28.9145,51945.0
2017-10-30 13:30:00,36.28,36.32,36.26,36.29,41572.0,28.9065,28.9384,28.8906,28.9145,41572.0
2017-10-30 13:40:00,36.29,36.39,36.28,36.28,70292.0,28.9145,28.9942,28.9065,28.9065,70292.0
2017-10-30 13:50:00,36.29,36.3,36.22,36.23,56668.0,28.9145,28.9225,28.8587,28.8667,56668.0
2017-10-30 14:00:00,36.23,36.24,36.19,36.24,69012.0,28.8667,28.8747,28.8348,28.8747,69012.0
2017-10-30 14:10:00,36.25,36.27,36.23,36.24,46184.0,28.8826,28.8986,28.8667,28.8747,46184.0
2017-10-30 14:20:00,36.25,36.27,36.22,36.23,95041.0,28.8826,28.8986,28.8587,28.8667,95041.0
2017-10-30 14:30:00,36.23,36.3,36.23,36.3,77712.0,28.8667,28.9225,28.8667,28.9225,77712.0
2017-10-30 14:40:00,36.29,36.3,36.23,36.29,52230.0,28.9145,28.9225,28.8667,28.9145,52230.0
2017-10-30 14:50:00,36.29,36.3,36.23,36.28,93151.0,28.9145,28.9225,28.8667,28.9065,93151.0
2017-10-30 15:00:00,36.28,36.3,36.25,36.3,63125.0,28.9065,28.9225,28.8826,28.9225,63125.0
2017-10-30 15:10:00,36.3,36.31,36.28,36.3,55797.0,28.9225,28.9304,28.9065,28.9225,55797.0
2017-10-30 15:20:00,36.3,36.37,36.29,36.35,105090.0,28.9225,28.9782,28.9145,28.9623,105090.0
2017-10-30 15:30:00,36.35,36.35,36.32,36.33,110320.0,28.9623,28.9623,28.9384,28.9464,110320.0
2017-10-30 15:40:00,36.33,36.34,36.3,36.3,145660.0,28.9464,28.9543,28.9225,28.9225,145660.0
2017-10-30 15:50:00,36.3,36.3,36.18,36.22,503497.0,28.9225,28.9225,28.8269,28.8587,503497.0
2017-10-31 09:30:00,36.19,36.27,36.07,36.12,134221.0,28.8348,28.8986,28.7392,28.7791,134221.0
2017-10-31 09:40:00,36.12,36.14,35.96,36.05,75102.0,28.7791,28.795,28.6516,28.7233,75102.0
2017-10-31 09:50:00,36.04,36.15,35.98,36.11,77841.0,28.7153,28.803,28.6675,28.7711,77841.0
2017-10-31 10:00:00,36.1,36.1,35.88,35.95,79988.0,28.7631,28.7631,28.5878,28.6436,79988.0
2017-10-31 10:10:00,35.94,36.0,35.9,36.0,39814.0,28.6356,28.6834,28.6038,28.6834,39814.0
2017-10-31 10:20:00,36.0,36.03,35.98,36.0,33165.0,28.6834,28.7073,28.6675,28.6834,33165.0
2017-10-31 10:30:00,36.0,36.06,35.98,36.04,52164.0,28.6834,28.7312,28.6675,28.7153,52164.0
2017-10-31 10:40:00,36.03,36.09,36.01,36.05,60238.0,28.7073,28.7552,28.6914,28.7233,60238.0
2017-10-31 10:50:00,36.04,36.07,36.01,36.05,53282.0,28.7153,28.7392,28.6914,28.7233,53282.0
2017-10-31 11:00:00,36.04,36.09,36.03,36.07,46396.0,28.7153,28.7552,28.7073,28.7392,46396.0
2017-10-31 11:10:00,36.07,36.18,36.07,36.18,82583.0,28.7392,28.8269,28.7392,28.8269,82583.0
2017-10-31 11:20:00,36.18,36.21,36.13,36.16,35901.0,28.8269,28.8508,28.787,28.8109,35901.0
2017-10-31 11:30:00,36.16,36.21,36.16,36.17,28087.0,28.8109,28.8508,28.8109,28.8189,28087.0
2017-10-31 11:40:00,36.17,36.23,36.16,36.23,35297.0,28.8189,28.8667,28.8109,28.8667,35297.0
2017-10-31 11:50:00,36.23,36.24,36.17,36.2,51928.0,28.8667,28.8747,28.8189,28.8428,51928.0
2017-10-31 12:00:00,36.2,36.23,36.18,36.2,29084.0,28.8428,28.8667,28.8269,28.8428,29084.0
2017-10-31 12:10:00,36.2,36.2,36.12,36.17,33993.0,28.8428,28.8428,28.7791,28.8189,33993.0
2017-10-31 12:20:00,36.16,36.18,36.12,36.16,31544.0,28.8109,28.8269,28.7791,28.8109,31544.0
2017-10-31 12:30:00,36.17,36.19,36.12,36.15,57027.0,28.8189,28.8348,28.7791,28.803,57027.0
2017-10-31 12:40:00,36.15,36.19,36.15,36.18,53325.0,28.803,28.8348,28.803,28.8269,53325.0
2017-10-31 12:50:00,36.18,36.18,36.1,36.13,34555.0,28.8269,28.8269,28.7631,28.787,34555.0
2017-10-31 13:00:00,36.13,36.17,36.13,36.15,18002.0,28.787,28.8189,28.787,28.803,18002.0
2017-10-31 13:10:00,36.16,36.2,36.14,36.19,30484.0,28.8109,28.8428,28.795,28.8348,30484.0
2017-10-31 13:20:00,36.19,36.21,36.18,36.21,26975.0,28.8348,28.8508,28.8269,28.8508,26975.0
2017-10-31 13:30:00,36.21,36.27,36.2,36.24,66868.0,28.8508,28.8986,28.8428,28.8747,66868.0
2017-10-31 13:40:00,36.23,36.23,36.16,36.2,25342.0,28.8667,28.8667,28.8109,28.8428,25342.0
2017-10-31 13:50:00,36.2,36.22,36.17,36.22,33963.0,28.8428,28.8587,28.8189,28.8587,33963.0
2017-10-31 14:00:00,36.22,36.23,36.19,36.2,25014.0,28.8587,28.8667,28.8348,28.8428,25014.0
2017-10-31 14:10:00,36.2,36.2,36.15,36.15,49438.0,28.8428,28.8428,28.803,28.803,49438.0
2017-10-31 14:20:00,36.16,36.25,36.13,36.23,67134.0,28.8109,28.8826,28.787,28.8667,67134.0
2017-10-31 14:30:00,36.24,36.3,36.23,36.26,56351.0,28.8747,28.9225,28.8667,28.8906,56351.0
2017-10-31 14:40:00,36.26,36.28,36.25,36.27,25079.0,28.8906,28.9065,28.8826,28.8986,25079.0
2017-10-31 14:50:00,36.27,36.29,36.21,36.21,52633.0,28.8986,28.9145,28.8508,28.8508,52633.0
2017-10-31 15:00:00,36.22,36.24,36.21,36.22,45634.0,28.8587,28.8747,28.8508,28.8587,45634.0
2017-10-31 15:10:00,36.22,36.24,36.2,36.23,53981.0,28.8587,28.8747,28.8428,28.8667,53981.0
2017-10-31 15:20:00,36.23,36.25,36.22,36.22,54079.0,28.8667,28.8826,28.8587,28.8587,54079.0
2017-10-31 15:30:00,36.23,36.24,36.19,36.19,74751.0,28.8667,28.8747,28.8348,28.8348,74751.0
2017-10-31 15:40:00,36.2,36.27,36.18,36.2,277144.0,28.8428,28.8986,28.8269,28.8428,277144.0
2017-10-31 15:50:00,36.19,36.21,36.15,36.16,436966.0,28.8348,28.8508,28.803,28.8109,436966.0
2017-11-01 09:30:00,36.36,36.46,36.2,36.26,128965.0,28.9703,29.05,28.8428,28.8906,128965.0
2017-11-01 09:40:00,36.27,36.41,36.25,36.33,179526.0,28.8986,29.0101,28.8826,28.9464,179526.0
2017-11-01 09:50:00,36.32,36.39,36.25,36.38,58978.0,28.9384,28.9942,28.8826,28.9862,58978.0
2017-11-01 10:00:00,36.38,36.46,36.38,36.4,62884.0,28.9862,29.05,28.9862,29.0021,62884.0
2017-11-01 10:10:00,36.4,36.43,36.34,36.35,127218.0,29.0021,29.0261,28.9543,28.9623,127218.0
2017-11-01 10:20:00,36.36,36.44,36.35,36.43,42528.0,28.9703,29.034,28.9623,29.0261,42528.0
2017-11-01 10:30:00,36.44,36.44,36.22,36.3,58288.0,29.034,29.034,28.8587,28.9225,58288.0
2017-11-01 10:40:00,36.29,36.35,36.28,36.32,43368.0,28.9145,28.9623,28.9065,28.9384,43368.0
2017-11-01 10:50:00,36.32,36.33,36.23,36.27,52271.0,28.9384,28.9464,28.8667,28.8986,52271.0
2017-11-01 11:00:00,36.27,36.28,36.22,36.23,51841.0,28.8986,28.9065,28.8587,28.8667,51841.0
2017-11-01 11:10:00,36.23,36.29,36.22,36.29,58223.0,28.8667,28.9145,28.8587,28.9145,58223.0
2017-11-01 11:20:00,36.28,36.29,36.21,36.23,68495.0,28.9065,28.9145,28.8508,28.8667,68495.0
2017-11-01 11:30:00,36.23,36.27,36.21,36.23,60589.0,28.8667,28.8986,28.8508,28.8667,60589.0
2017-11-01 11:40:00,36.23,36.25,36.19,36.23,32726.0,28.8667,28.8826,28.8348,28.8667,32726.0
2017-11-01 11:50:00,36.23,36.24,36.11,36.14,93327.0,28.8667,28.8747,28.7711,28.795,93327.0
2017-11-01 12:00:00,36.14,36.18,36.13,36.14,35111.0,28.795,28.8269,28.787,28.795,35111.0
2017-11-01 12:10:00,36.14,36.17,36.13,36.13,33029.0,28.795,28.8189,28.787,28.787,33029.0
2017-11-01 12:20:00,36.14,36.14,36.06,36.06,50666.0,28.795,28.795,28.7312,28.7312,50666.0
2017-11-01 12:30:00,36.06,36.07,36.02,36.02,28056.0,28.7312,28.7392,28.6994,28.6994,28056.0
2017-11-01 12:40:00,36.02,36.05,36.02,36.03,39251.0,28.6994,28.7233,28.6994,28.7073,39251.0
2017-11-01 12:50:00,36.02,36.03,35.97,35.97,85204.0,28.6994,28.7073,28.6595,28.6595,85204.0
2017-11-01 13:00:00,35.97,35.98,35.9,35.95,81769.0,28.6595,28.6675,28.6038,28.6436,81769.0
2017-11-01 13:10:00,35.94,36.08,35.94,36.05,48587.0,28.6356,28.7472,28.6356,28.7233,48587.0
2017-11-01 13:20:00,36.06,36.09,35.96,35.97,93758.0,28.7312,28.7552,28.6516,28.6595,93758.0
2017-11-01 13:30:00,35.97,35.98,35.92,35.92,50787.0,28.6595,28.6675,28.6197,28.6197,50787.0
2017-11-01 13:40:00,35.93,35.94,35.88,35.89,65432.0,28.6277,28.6356,28.5878,28.5958,65432.0
2017-11-01 13:50:00,35.89,35.9,35.84,35.9,57224.0,28.5958,28.6038,28.556,28.6038,57224.0
2017-11-01 14:00:00,35.9,36.1,35.88,35.9,99553.0,28.6038,28.7631,28.5878,28.6038,99553.0
2017-11-01 14:10:00,35.9,35.93,35.75,35.82,79444.0,28.6038,28.6277,28.4843,28.54,79444.0
2017-11-01 14:20:00,35.82,35.82,35.59,35.61,210276.0,28.54,28.54,28.3568,28.3727,210276.0
2017-11-01 14:30:00,35.61,35.76,35.61,35.7,93250.0,28.3727,28.4922,28.3727,28.4444,93250.0
2017-11-01 14:40:00,35.7,35.75,35.69,35.74,107233.0,28.4444,28.4843,28.4364,28.4763,107233.0
2017-11-01 14:50:00,35.75,35.79,35.71,35.72,46587.0,28.4843,28.5161,28.4524,28.4604,46587.0
2017-11-01 15:00:00,35.72,35.77,35.69,35.77,73330.0,28.4604,28.5002,28.4364,28.5002,73330.0
2017-11-01 15:10:00,35.77,35.83,35.76,35.83,61419.0,28.5002,28.548,28.4922,28.548,61419.0
2017-11-01 15:20:00,35.83,35.86,35.79,35.84,93608.0,28.548,28.5719,28.5161,28.556,93608.0
2017-11-01 15:30:00,35.84,35.85,35.77,35.78,81132.0,28.556,28.5639,28.5002,28.5082,81132.0
2017-11-01 15:40:00,35.78,35.79,35.7,35.73,162741.0,28.5082,28.5161,28.4444,28.4683,162741.0
2017-11-01 15:50:00,35.73,35.75,35.67,35.69,340352.0,28.4683,28.4843,28.4205,28.4364,340352.0
2017-11-02 09:30:00,35.82,36.18,35.76,36.13,184680.0,28.54,28.8269,28.4922,28.787,184680.0
2017-11-02 09:40:00,36.13,36.18,35.96,36.07,248682.0,28.787,28.8269,28.6516,28.7392,248682.0
2017-11-02 09:50:00,36.06,36.16,36.06,36.13,127499.0,28.7312,28.8109,28.7312,28.787,127499.0
2017-11-02 10:00:00,36.12,36.3,36.1,36.3,206477.0,28.7791,28.9225,28.7631,28.9225,206477.0
2017-11-02 10:10:00,36.31,36.33,36.22,36.28,113830.0,28.9304,28.9464,28.8587,28.9065,113830.0
2017-11-02 10:20:00,36.28,36.31,36.17,36.2,74932.0,28.9065,28.9304,28.8189,28.8428,74932.0
2017-11-02 10:30:00,36.19,36.35,36.17,36.29,92835.0,28.8348,28.9623,28.8189,28.9145,92835.0
2017-11-02 10:40:00,36.29,36.31,36.19,36.24,91488.0,28.9145,28.9304,28.8348,28.8747,91488.0
2017-11-02 10:50:00,36.23,36.44,36.2,36.42,173624.0,28.8667,29.034,28.8428,29.0181,173624.0
2017-11-02 11:00:00,36.42,36.42,36.27,36.37,148992.0,29.0181,29.0181,28.8986,28.9782,148992.0
2017-11-02 11:10:00,36.36,36.37,36.29,36.33,83736.0,28.9703,28.9782,28.9145,28.9464,83736.0
2017-11-02 11:20:00,36.34,36.44,36.32,36.44,206041.0,28.9543,29.034,28.9384,29.034,206041.0
2017-11-02 11:30:00,36.44,36.49,36.37,36.4,159224.0,29.034,29.0739,28.9782,29.0021,159224.0
2017-11-02 11:40:00,36.41,36.46,36.36,36.44,87686.0,29.0101,29.05,28.9703,29.034,87686.0
2017-11-02 11:50:00,36.43,36.45,36.41,36.43,94809.0,29.0261,29.042,29.0101,29.0261,94809.0
2017-11-02 12:00:00,36.43,36.49,36.28,36.3,172741.0,29.0261,29.0739,28.9065,28.9225,172741.0
2017-11-02 12:10:00,36.3,36.43,36.29,36.42,88326.0,28.9225,29.0261,28.9145,29.0181,88326.0
2017-11-02 12:20:00,36.42,36.43,36.34,36.34,53439.0,29.0181,29.0261,28.9543,28.9543,53439.0
2017-11-02 12:30:00,36.34,36.35,36.27,36.3,79535.0,28.9543,28.9623,28.8986,28.9225,79535.0
2017-11-02 12:40:00,36.31,36.4,36.29,36.39,60028.0,28.9304,29.0021,28.9145,28.9942,60028.0
2017-11-02 12:50:00,36.38,36.43,36.32,36.33,55051.0,28.9862,29.0261,28.9384,28.9464,55051.0
2017-11-02 13:00:00,36.32,36.42,36.3,36.4,61909.0,28.9384,29.0181,28.9225,29.0021,61909.0
2017-11-02 13:10:00,36.4,36.4,36.3,36.34,49296.0,29.0021,29.0021,28.9225,28.9543,49296.0
2017-11-02 13:20:00,36.33,36.41,36.32,36.39,50663.0,28.9464,29.0101,28.9384,28.9942,50663.0
2017-11-02 13:30:00,36.38,36.42,36.36,36.39,37813.0,28.9862,29.0181,28.9703,28.9942,37813.0
2017-11-02 13:40:00,36.38,36.43,36.37,36.41,50700.0,28.9862,29.0261,28.9782,29.0101,50700.0
2017-11-02 13:50:00,36.4,36.49,36.4,36.44,61208.0,29.0021,29.0739,29.0021,29.034,61208.0
2017-11-02 14:00:00,36.45,36.46,36.36,36.37,101330.0,29.042,29.05,28.9703,28.9782,101330.0
2017-11-02 14:10:00,36.37,36.38,36.29,36.34,240031.0,28.9782,28.9862,28.9145,28.9543,240031.0
2017-11-02 14:20:00,36.34,36.35,36.29,36.31,112187.0,28.9543,28.9623,28.9145,28.9304,112187.0
2017-11-02 14:30:00,36.31,36.4,36.31,36.4,59561.0,28.9304,29.0021,28.9304,29.0021,59561.0
2017-11-02 14:40:00,36.39,36.39,36.35,36.37,62031.0,28.9942,28.9942,28.9623,28.9782,62031.0
2017-11-02 14:50:00,36.37,36.43,36.35,36.35,197728.0,28.9782,29.0261,28.9623,28.9623,197728.0
2017-11-02 15:00:00,36.36,36.36,36.32,36.33,87928.0,28.9703,28.9703,28.9384,28.9464,87928.0
2017-11-02 15:10:00,36.33,36.34,36.26,36.26,106448.0,28.9464,28.9543,28.8906,28.8906,106448.0
2017-11-02 15:20:00,36.27,36.34,36.26,36.28,92313.0,28.8986,28.9543,28.8906,28.9065,92313.0
2017-11-02 15:30:00,36.28,36.32,36.27,36.31,121896.0,28.9065,28.9384,28.8986,28.9304,121896.0
2017-11-02 15:40:00,36.3,36.47,36.3,36.42,226665.0,28.9225,29.0579,28.9225,29.0181,226665.0
2017-11-02 15:50:00,36.41,36.5,36.41,36.49,503527.0,29.0101,29.0818,29.0101,29.0739,503527.0
2017-11-03 09:30:00,36.41,36.46,36.28,36.32,81630.0,29.0101,29.05,28.9065,28.9384,81630.0
2017-11-03 09:40:00,36.32,36.35,36.2,36.27,73192.0,28.9384,28.9623,28.8428,28.8986,73192.0
2017-11-03 09:50:00,36.27,36.47,36.27,36.44,139236.0,28.8986,29.0579,28.8986,29.034,139236.0
2017-11-03 10:00:00,36.43,36.47,36.31,36.46,76813.0,29.0261,29.0579,28.9304,29.05,76813.0
2017-11-03 10:10:00,36.45,36.49,36.34,36.39,46149.0,29.042,29.0739,28.9543,28.9942,46149.0
2017-11-03 10:20:00,36.41,36.41,36.29,36.31,37955.0,29.0101,29.0101,28.9145,28.9304,37955.0
2017-11-03 10:30:00,36.31,36.31,36.04,36.08,119954.0,28.9304,28.9304,28.7153,28.7472,119954.0
2017-11-03 10:40:00,36.07,36.12,35.98,36.0,70064.0,28.7392,28.7791,28.6675,28.6834,70064.0
2017-11-03 10:50:00,36.0,36.06,35.89,35.89,119434.0,28.6834,28.7312,28.5958,28.5958,119434.0
2017-11-03 11:00:00,35.89,35.97,35.8,35.94,95366.0,28.5958,28.6595,28.5241,28.6356,95366.0
2017-11-03 11:10:00,35.94,35.99,35.91,35.94,30517.0,28.6356,28.6755,28.6117,28.6356,30517.0
2017-11-03 11:20:00,35.94,35.96,35.87,35.87,37015.0,28.6356,28.6516,28.5799,28.5799,37015.0
2017-11-03 11:30:00,35.87,35.88,35.79,35.83,75229.0,28.5799,28.5878,28.5161,28.548,75229.0
2017-11-03 11:40:00,35.84,35.86,35.78,35.8,46780.0,28.556,28.5719,28.5082,28.5241,46780.0
2017-11-03 11:50:00,35.79,35.82,35.78,35.79,51048.0,28.5161,28.54,28.5082,28.5161,51048.0
2017-11-03 12:00:00,35.8,35.83,35.79,35.79,25644.0,28.5241,28.548,28.5161,28.5161,25644.0
2017-11-03 12:10:00,35.79,35.9,35.76,35.89,78711.0,28.5161,28.6038,28.4922,28.5958,78711.0
2017-11-03 12:20:00,35.89,35.98,35.86,35.96,183107.0,28.5958,28.6675,28.5719,28.6516,183107.0
2017-11-03 12:30:00,35.96,36.02,35.95,36.02,68208.0,28.6516,28.6994,28.6436,28.6994,68208.0
2017-11-03 12:40:00,36.02,36.03,35.99,36.03,57251.0,28.6994,28.7073,28.6755,28.7073,57251.0
2017-11-03 12:50:00,36.02,36.04,35.99,36.03,48388.0,28.6994,28.7153,28.6755,28.7073,48388.0
2017-11-03 13:00:00,36.03,36.15,36.03,36.09,57341.0,28.7073,28.803,28.7073,28.7552,57341.0
2017-11-03 13:10:00,36.08,36.09,36.01,36.01,33627.0,28.7472,28.7552,28.6914,28.6914,33627.0
2017-11-03 13:20:00,36.01,36.02,35.98,36.0,55365.0,28.6914,28.6994,28.6675,28.6834,55365.0
2017-11-03 13:30:00,36.0,36.02,35.94,35.97,77496.0,28.6834,28.6994,28.6356,28.6595,77496.0
2017-11-03 13:40:00,35.98,36.02,35.96,36.0,74187.0,28.6675,28.6994,28.6516,28.6834,74187.0
2017-11-03 13:50:00,36.0,36.02,35.99,35.99,62381.0,28.6834,28.6994,28.6755,28.6755,62381.0
2017-11-03 14:00:00,35.99,36.04,35.98,36.02,33245.0,28.6755,28.7153,28.6675,28.6994,33245.0
2017-11-03 14:10:00,36.02,36.03,35.97,35.98,40876.0,28.6994,28.7073,28.6595,28.6675,40876.0
2017-11-03 14:20:00,35.98,36.03,35.97,36.0,58019.0,28.6675,28.7073,28.6595,28.6834,58019.0
2017-11-03 14:30:00,36.0,36.02,35.98,36.01,52838.0,28.6834,28.6994,28.6675,28.6914,52838.0
2017-11-03 14:40:00,36.01,36.02,36.0,36.01,38313.0,28.6914,28.6994,28.6834,28.6914,38313.0
2017-11-03 14:50:00,36.01,36.02,35.96,35.99,49695.0,28.6914,28.6994,28.6516,28.6755,49695.0
2017-11-03 15:00:00,35.99,36.0,35.97,35.97,47492.0,28.6755,28.6834,28.6595,28.6595,47492.0
2017-11-03 15:10:00,35.98,36.02,35.97,36.02,55305.0,28.6675,28.6994,28.6595,28.6994,55305.0
2017-11-03 15:20:00,36.02,36.03,35.98,36.01,44952.0,28.6994,28.7073,28.6675,28.6914,44952.0
2017-11-03 15:30:00,36.0,36.03,35.97,36.0,113224.0,28.6834,28.7073,28.6595,28.6834,113224.0
2017-11-03 15:40:00,36.0,36.03,35.98,35.98,126210.0,28.6834,28.7073,28.6675,28.6675,126210.0
2017-11-03 15:50:00,35.99,36.05,35.99,36.04,352105.0,28.6755,28.7233,28.6755,28.7153,352105.0
2017-11-06 09:30:00,36.13,36.41,36.12,36.35,277894.0,28.787,29.0101,28.7791,28.9623,277894.0
2017-11-06 09:40:00,36.36,36.42,36.31,36.41,148585.0,28.9703,29.0181,28.9304,29.0101,148585.0
2017-11-06 09:50:00,36.41,36.46,36.33,36.33,92250.0,29.0101,29.05,28.9464,28.9464,92250.0
2017-11-06 10:00:00,36.33,36.35,36.28,36.31,71777.0,28.9464,28.9623,28.9065,28.9304,71777.0
2017-11-06 10:10:00,36.3,36.48,36.3,36.44,100333.0,28.9225,29.0659,28.9225,29.034,100333.0
2017-11-06 10:20:00,36.44,36.49,36.39,36.45,67075.0,29.034,29.0739,28.9942,29.042,67075.0
2017-11-06 10:30:00,36.45,36.63,36.44,36.58,158006.0,29.042,29.1854,29.034,29.1456,158006.0
2017-11-06 10:40:00,36.57,36.58,36.42,36.48,82612.0,29.1376,29.1456,29.0181,29.0659,82612.0
2017-11-06 10:50:00,36.48,36.56,36.47,36.49,143532.0,29.0659,29.1296,29.0579,29.0739,143532.0
2017-11-06 11:00:00,36.49,36.56,36.38,36.55,53900.0,29.0739,29.1296,28.9862,29.1217,53900.0
2017-11-06 11:10:00,36.57,36.57,36.5,36.57,47361.0,29.1376,29.1376,29.0818,29.1376,47361.0
2017-11-06 11:20:00,36.57,36.62,36.55,36.59,72753.0,29.1376,29.1774,29.1217,29.1535,72753.0
2017-11-06 11:30:00,36.58,36.66,36.58,36.64,56863.0,29.1456,29.2093,29.1456,29.1934,56863.0
2017-11-06 11:40:00,36.63,36.65,36.58,36.61,23958.0,29.1854,29.2013,29.1456,29.1695,23958.0
2017-11-06 11:50:00,36.61,36.68,36.59,36.61,52743.0,29.1695,29.2252,29.1535,29.1695,52743.0
2017-11-06 12:00:00,36.6,36.67,36.59,36.63,33882.0,29.1615,29.2173,29.1535,29.1854,33882.0
2017-11-06 12:10:00,36.64,36.7,36.62,36.69,52974.0,29.1934,29.2412,29.1774,29.2332,52974.0
2017-11-06 12:20:00,36.69,36.8,36.69,36.72,91971.0,29.2332,29.3209,29.2332,29.2571,91971.0
2017-11-06 12:30:00,36.73,36.74,36.62,36.65,36669.0,29.2651,29.273,29.1774,29.2013,36669.0
2017-11-06 12:40:00,36.64,36.67,36.62,36.65,24181.0,29.1934,29.2173,29.1774,29.2013,24181.0
2017-11-06 12:50:00,36.64,36.67,36.6,36.63,20722.0,29.1934,29.2173,29.1615,29.1854,20722.0
2017-11-06 13:00:00,36.64,36.7,36.64,36.65,28866.0,29.1934,29.2412,29.1934,29.2013,28866.0
2017-11-06 13:10:00,36.64,36.65,36.58,36.6,24653.0,29.1934,29.2013,29.1456,29.1615,24653.0
2017-11-06 13:20:00,36.61,36.63,36.57,36.58,36815.0,29.1695,29.1854,29.1376,29.1456,36815.0
2017-11-06 13:30:00,36.58,36.58,36.54,36.57,32049.0,29.1456,29.1456,29.1137,29.1376,32049.0
2017-11-06 13:40:00,36.58,36.63,36.57,36.63,20190.0,29.1456,29.1854,29.1376,29.1854,20190.0
2017-11-06 13:50:00,36.62,36.66,36.58,36.59,38905.0,29.1774,29.2093,29.1456,29.1535,38905.0
2017-11-06 14:00:00,36.59,36.6,36.57,36.6,22129.0,29.1535,29.1615,29.1376,29.1615,22129.0
2017-11-06 14:10:00,36.6,36.6,36.51,36.53,33618.0,29.1615,29.1615,29.0898,29.1057,33618.0
2017-11-06 14:20:00,36.53,36.54,36.48,36.5,53307.0,29.1057,29.1137,29.0659,29.0818,53307.0
2017-11-06 14:30:00,36.51,36.52,36.47,36.5,25968.0,29.0898,29.0978,29.0579,29.0818,25968.0
2017-11-06 14:40:00,36.5,36.55,36.48,36.53,37132.0,29.0818,29.1217,29.0659,29.1057,37132.0
2017-11-06 14:50:00,36.53,36.58,36.5,36.51,47241.0,29.1057,29.1456,29.0818,29.0898,47241.0
2017-11-06 15:00:00,36.51,36.54,36.47,36.48,59198.0,29.0898,29.1137,29.0579,29.0659,59198.0
2017-11-06 15:10:00,36.48,36.49,36.42,36.43,68214.0,29.0659,29.0739,29.0181,29.0261,68214.0
2017-11-06 15:20:00,36.42,36.43,36.4,36.4,33383.0,29.0181,29.0261,29.0021,29.0021,33383.0
2017-11-06 15:30:00,36.4,36.45,36.4,36.45,70061.0,29.0021,29.042,29.0021,29.042,70061.0
2017-11-06 15:40:00,36.45,36.46,36.41,36.45,102981.0,29.042,29.05,29.0101,29.042,102981.0
2017-11-06 15:50:00,36.45,36.45,36.33,36.39,336112.0,29.042,29.042,28.9464,28.9942,336112.0
2017-11-07 09:30:00,36.38,36.42,36.18,36.23,136567.0,28.9862,29.0181,28.8269,28.8667,136567.0
2017-11-07 09:40:00,36.24,36.55,36.24,36.45,143180.0,28.8747,29.1217,28.8747,29.042,143180.0
2017-11-07 09:50:00,36.46,36.48,36.39,36.47,38125.0,29.05,29.0659,28.9942,29.0579,38125.0
2017-11-07 10:00:00,36.47,36.5,36.35,36.37,96768.0,29.0579,29.0818,28.9623,28.9782,96768.0
2017-11-07 10:10:00,36.37,36.39,36.19,36.2,55096.0,28.9782,28.9942,28.8348,28.8428,55096.0
2017-11-07 10:20:00,36.21,36.36,36.17,36.33,44466.0,28.8508,28.9703,28.8189,28.9464,44466.0
2017-11-07 10:30:00,36.33,36.36,36.27,36.29,52437.0,28.9464,28.9703,28.8986,28.9145,52437.0
2017-11-07 10:40:00,36.29,36.31,36.26,36.27,68494.0,28.9145,28.9304,28.8906,28.8986,68494.0
2017-11-07 10:50:00,36.27,36.34,36.23,36.31,59138.0,28.8986,28.9543,28.8667,28.9304,59138.0
2017-11-07 11:00:00,36.31,36.31,36.23,36.26,42072.0,28.9304,28.9304,28.8667,28.8906,42072.0
2017-11-07 11:10:00,36.25,36.27,36.18,36.2,42586.0,28.8826,28.8986,28.8269,28.8428,42586.0
2017-11-07 11:20:00,36.2,36.22,36.11,36.13,46138.0,28.8428,28.8587,28.7711,28.787,46138.0
2017-11-07 11:30:00,36.14,36.19,36.11,36.19,33628.0,28.795,28.8348,28.7711,28.8348,33628.0
2017-11-07 11:40:00,36.2,36.31,36.17,36.3,123530.0,28.8428,28.9304,28.8189,28.9225,123530.0
2017-11-07 11:50:00,36.3,36.33,36.19,36.2,99077.0,28.9225,28.9464,28.8348,28.8428,99077.0
2017-11-07 12:00:00,36.2,36.29,36.2,36.24,39053.0,28.8428,28.9145,28.8428,28.8747,39053.0
2017-11-07 12:10:00,36.24,36.26,36.18,36.24,86263.0,28.8747,28.8906,28.8269,28.8747,86263.0
2017-11-07 12:20:00,36.24,36.33,36.24,36.31,82751.0,28.8747,28.9464,28.8747,28.9304,82751.0
2017-11-07 12:30:00,36.31,36.33,36.28,36.32,19379.0,28.9304,28.9464,28.9065,28.9384,19379.0
2017-11-07 12:40:00,36.32,36.34,36.28,36.32,30218.0,28.9384,28.9543,28.9065,28.9384,30218.0
2017-11-07 12:50:00,36.31,36.33,36.29,36.31,21794.0,28.9304,28.9464,28.9145,28.9304,21794.0
2017-11-07 13:00:00,36.31,36.31,36.23,36.24,37525.0,28.9304,28.9304,28.8667,28.8747,37525.0
2017-11-07 13:10:00,36.25,36.26,36.2,36.22,17565.0,28.8826,28.8906,28.8428,28.8587,17565.0
2017-11-07 13:20:00,36.22,36.24,36.18,36.22,63732.0,28.8587,28.8747,28.8269,28.8587,63732.0
2017-11-07 13:30:00,36.23,36.23,36.18,36.2,33997.0,28.8667,28.8667,28.8269,28.8428,33997.0
2017-11-07 13:40:00,36.19,36.24,36.19,36.2,46167.0,28.8348,28.8747,28.8348,28.8428,46167.0
2017-11-07 13:50:00,36.2,36.21,36.18,36.19,55483.0,28.8428,28.8508,28.8269,28.8348,55483.0
2017-11-07 14:00:00,36.19,36.2,36.16,36.17,127849.0,28.8348,28.8428,28.8109,28.8189,127849.0
2017-11-07 14:10:00,36.18,36.19,36.16,36.18,66759.0,28.8269,28.8348,28.8109,28.8269,66759.0
2017-11-07 14:20:00,36.18,36.2,36.12,36.2,86792.0,28.8269,28.8428,28.7791,28.8428,86792.0
2017-11-07 14:30:00,36.2,36.2,36.11,36.12,225821.0,28.8428,28.8428,28.7711,28.7791,225821.0
2017-11-07 14:40:00,36.12,36.17,36.07,36.1,117722.0,28.7791,28.8189,28.7392,28.7631,117722.0
2017-11-07 14:50:00,36.1,36.14,36.06,36.13,208908.0,28.7631,28.795,28.7312,28.787,208908.0
2017-11-07 15:00:00,36.13,36.13,36.06,36.1,61073.0,28.787,28.787,28.7312,28.7631,61073.0
2017-11-07 15:10:00,36.1,36.11,36.07,36.09,81893.0,28.7631,28.7711,28.7392,28.7552,81893.0
2017-11-07 15:20:00,36.09,36.13,36.06,36.07,131109.0,28.7552,28.787,28.7312,28.7392,131109.0
2017-11-07 15:30:00,36.07,36.09,35.99,36.0,202010.0,28.7392,28.7552,28.6755,28.6834,202010.0
2017-11-07 15:40:00,36.0,36.11,36.0,36.04,143184.0,28.6834,28.7711,28.6834,28.7153,143184.0
2017-11-07 15:50:00,36.04,36.06,36.01,36.05,357224.0,28.7153,28.7312,28.6914,28.7233,357224.0
2017-11-08 09:30:00,36.24,36.49,36.14,36.3,178739.0,28.8747,29.0739,28.795,28.9225,178739.0
2017-11-08 09:40:00,36.28,36.39,36.22,36.36,86909.0,28.9065,28.9942,28.8587,28.9703,86909.0
2017-11-08 09:50:00,36.36,36.36,36.23,36.28,63126.0,28.9703,28.9703,28.8667,28.9065,63126.0
2017-11-08 10:00:00,36.28,36.31,36.23,36.23,90091.0,28.9065,28.9304,28.8667,28.8667,90091.0
2017-11-08 10:10:00,36.23,36.32,36.19,36.23,61349.0,28.8667,28.9384,28.8348,28.8667,61349.0
2017-11-08 10:20:00,36.24,36.32,36.19,36.3,91991.0,28.8747,28.9384,28.8348,28.9225,91991.0
2017-11-08 10:30:00,36.31,36.38,36.31,36.34,79970.0,28.9304,28.9862,28.9304,28.9543,79970.0
2017-11-08 10:40:00,36.34,36.38,36.28,36.28,42803.0,28.9543,28.9862,28.9065,28.9065,42803.0
2017-11-08 10:50:00,36.29,36.32,36.24,36.28,46529.0,28.9145,28.9384,28.8747,28.9065,46529.0
2017-11-08 11:00:00,36.29,36.32,36.27,36.32,28991.0,28.9145,28.9384,28.8986,28.9384,28991.0
2017-11-08 11:10:00,36.32,36.35,36.3,36.34,28078.0,28.9384,28.9623,28.9225,28.9543,28078.0
2017-11-08 11:20:00,36.35,36.45,36.35,36.45,44161.0,28.9623,29.042,28.9623,29.042,44161.0
2017-11-08 11:30:00,36.45,36.45,36.39,36.39,73415.0,29.042,29.042,28.9942,28.9942,73415.0
2017-11-08 11:40:00,36.39,36.41,36.37,36.37,32696.0,28.9942,29.0101,28.9782,28.9782,32696.0
2017-11-08 11:50:00,36.38,36.39,36.31,36.31,34787.0,28.9862,28.9942,28.9304,28.9304,34787.0
2017-11-08 12:00:00,36.31,36.38,36.29,36.34,41032.0,28.9304,28.9862,28.9145,28.9543,41032.0
2017-11-08 12:10:00,36.33,36.35,36.24,36.29,25713.0,28.9464,28.9623,28.8747,28.9145,25713.0
2017-11-08 12:20:00,36.29,36.33,36.26,36.27,40758.0,28.9145,28.9464,28.8906,28.8986,40758.0
2017-11-08 12:30:00,36.27,36.31,36.27,36.3,37599.0,28.8986,28.9304,28.8986,28.9225,37599.0
2017-11-08 12:40:00,36.3,36.3,36.26,36.28,23817.0,28.9225,28.9225,28.8906,28.9065,23817.0
2017-11-08 12:50:00,36.28,36.31,36.26,36.28,26615.0,28.9065,28.9304,28.8906,28.9065,26615.0
2017-11-08 13:00:00,36.29,36.3,36.23,36.28,31375.0,28.9145,28.9225,28.8667,28.9065,31375.0
2017-11-08 13:10:00,36.28,36.28,36.23,36.24,22401.0,28.9065,28.9065,28.8667,28.8747,22401.0
2017-11-08 13:20:00,36.25,36.25,36.18,36.23,24472.0,28.8826,28.8826,28.8269,28.8667,24472.0
2017-11-08 13:30:00,36.23,36.28,36.23,36.27,14820.0,28.8667,28.9065,28.8667,28.8986,14820.0
2017-11-08 13:40:00,36.26,36.29,36.25,36.27,24490.0,28.8906,28.9145,28.8826,28.8986,24490.0
2017-11-08 13:50:00,36.27,36.34,36.27,36.32,32058.0,28.8986,28.9543,28.8986,28.9384,32058.0
2017-11-08 14:00:00,36.32,36.34,36.29,36.31,24055.0,28.9384,28.9543,28.9145,28.9304,24055.0
2017-11-08 14:10:00,36.31,36.34,36.3,36.32,30696.0,28.9304,28.9543,28.9225,28.9384,30696.0
2017-11-08 14:20:00,36.31,36.34,36.3,36.3,26543.0,28.9304,28.9543,28.9225,28.9225,26543.0
2017-11-08 14:30:00,36.3,36.33,36.28,36.3,49531.0,28.9225,28.9464,28.9065,28.9225,49531.0
2017-11-08 14:40:00,36.3,36.3,36.24,36.27,39214.0,28.9225,28.9225,28.8747,28.8986,39214.0
2017-11-08 14:50:00,36.27,36.29,36.25,36.27,31496.0,28.8986,28.9145,28.8826,28.8986,31496.0
2017-11-08 15:00:00,36.27,36.28,36.25,36.26,56525.0,28.8986,28.9065,28.8826,28.8906,56525.0
2017-11-08 15:10:00,36.27,36.28,36.23,36.25,44902.0,28.8986,28.9065,28.8667,28.8826,44902.0
2017-11-08 15:20:00,36.26,36.27,36.25,36.26,47890.0,28.8906,28.8986,28.8826,28.8906,47890.0
2017-11-08 15:30:00,36.26,36.3,36.25,36.28,104772.0,28.8906,28.9225,28.8826,28.9065,104772.0
2017-11-08 15:40:00,36.29,36.36,36.28,36.34,145195.0,28.9145,28.9703,28.9065,28.9543,145195.0
2017-11-08 15:50:00,36.33,36.35,36.3,36.33,318917.0,28.9464,28.9623,28.9225,28.9464,318917.0
2017-11-09 09:30:00,36.22,36.42,35.74,35.88,254108.0,28.8587,29.0181,28.4763,28.5878,254108.0
2017-11-09 09:40:00,35.88,36.01,35.87,35.95,61388.0,28.5878,28.6914,28.5799,28.6436,61388.0
2017-11-09 09:50:00,35.94,36.05,35.92,35.93,57948.0,28.6356,28.7233,28.6197,28.6277,57948.0
2017-11-09 10:00:00,35.93,35.96,35.82,35.96,155989.0,28.6277,28.6516,28.54,28.6516,155989.0
2017-11-09 10:10:00,35.95,36.14,35.95,36.08,88892.0,28.6436,28.795,28.6436,28.7472,88892.0
2017-11-09 10:20:00,36.08,36.13,36.02,36.08,62867.0,28.7472,28.787,28.6994,28.7472,62867.0
2017-11-09 10:30:00,36.07,36.07,36.0,36.03,63047.0,28.7392,28.7392,28.6834,28.7073,63047.0
2017-11-09 10:40:00,36.03,36.04,35.92,35.94,53903.0,28.7073,28.7153,28.6197,28.6356,53903.0
2017-11-09 10:50:00,35.95,35.99,35.89,35.91,49830.0,28.6436,28.6755,28.5958,28.6117,49830.0
2017-11-09 11:00:00,35.91,35.93,35.86,35.86,48247.0,28.6117,28.6277,28.5719,28.5719,48247.0
2017-11-09 11:10:00,35.87,35.92,35.84,35.92,44885.0,28.5799,28.6197,28.556,28.6197,44885.0
2017-11-09 11:20:00,35.91,36.02,35.9,35.99,59570.0,28.6117,28.6994,28.6038,28.6755,59570.0
2017-11-09 11:30:00,35.99,36.02,35.94,35.96,49289.0,28.6755,28.6994,28.6356,28.6516,49289.0
2017-11-09 11:40:00,35.95,35.99,35.93,35.94,53564.0,28.6436,28.6755,28.6277,28.6356,53564.0
2017-11-09 11:50:00,35.94,35.97,35.9,35.94,78238.0,28.6356,28.6595,28.6038,28.6356,78238.0
2017-11-09 12:00:00,35.94,35.95,35.81,35.84,73233.0,28.6356,28.6436,28.5321,28.556,73233.0
2017-11-09 12:10:00,35.85,35.86,35.81,35.82,45052.0,28.5639,28.5719,28.5321,28.54,45052.0
2017-11-09 12:20:00,35.82,35.84,35.81,35.82,46118.0,28.54,28.556,28.5321,28.54,46118.0
2017-11-09 12:30:00,35.83,35.94,35.8,35.94,65631.0,28.548,28.6356,28.5241,28.6356,65631.0
2017-11-09 12:40:00,35.92,35.96,35.8,35.82,100100.0,28.6197,28.6516,28.5241,28.54,100100.0
2017-11-09 12:50:00,35.83,35.97,35.81,35.97,144640.0,28.548,28.6595,28.5321,28.6595,144640.0
2017-11-09 13:00:00,35.96,36.02,35.94,35.95,57419.0,28.6516,28.6994,28.6356,28.6436,57419.0
2017-11-09 13:10:00,35.94,35.94,35.89,35.9,30346.0,28.6356,28.6356,28.5958,28.6038,30346.0
2017-11-09 13:20:00,35.89,35.89,35.78,35.84,154061.0,28.5958,28.5958,28.5082,28.556,154061.0
2017-11-09 13:30:00,35.84,35.87,35.8,35.81,54256.0,28.556,28.5799,28.5241,28.5321,54256.0
2017-11-09 13:40:00,35.81,35.83,35.8,35.8,25369.0,28.5321,28.548,28.5241,28.5241,25369.0
2017-11-09 13:50:00,35.8,35.84,35.79,35.82,29208.0,28.5241,28.556,28.5161,28.54,29208.0
2017-11-09 14:00:00,35.82,35.82,35.78,35.79,50817.0,28.54,28.54,28.5082,28.5161,50817.0
2017-11-09 14:10:00,35.79,35.85,35.79,35.84,71283.0,28.5161,28.5639,28.5161,28.556,71283.0
2017-11-09 14:20:00,35.84,35.86,35.82,35.84,48074.0,28.556,28.5719,28.54,28.556,48074.0
2017-11-09 14:30:00,35.84,35.87,35.82,35.86,260962.0,28.556,28.5799,28.54,28.5719,260962.0
2017-11-09 14:40:00,35.85,35.89,35.8,35.84,60218.0,28.5639,28.5958,28.5241,28.556,60218.0
2017-11-09 14:50:00,35.83,35.85,35.82,35.84,55685.0,28.548,28.5639,28.54,28.556,55685.0
2017-11-09 15:00:00,35.84,35.89,35.83,35.89,88442.0,28.556,28.5958,28.548,28.5958,88442.0
2017-11-09 15:10:00,35.89,35.94,35.88,35.91,54917.0,28.5958,28.6356,28.5878,28.6117,54917.0
2017-11-09 15:20:00,35.91,35.97,35.9,35.95,70199.0,28.6117,28.6595,28.6038,28.6436,70199.0
2017-11-09 15:30:00,35.94,35.97,35.86,35.86,94029.0,28.6356,28.6595,28.5719,28.5719,94029.0
2017-11-09 15:40:00,35.87,35.89,35.85,35.85,110251.0,28.5799,28.5958,28.5639,28.5639,110251.0
2017-11-09 15:50:00,35.84,35.93,35.84,35.88,296307.0,28.556,28.6277,28.556,28.5878,296307.0
2017-11-10 09:30:00,35.84,35.94,35.73,35.88,100609.0,28.556,28.6356,28.4683,28.5878,100609.0
2017-11-10 09:40:00,35.88,35.93,35.86,35.9,52847.0,28.5878,28.6277,28.5719,28.6038,52847.0
2017-11-10 09:50:00,35.91,35.92,35.77,35.91,30151.0,28.6117,28.6197,28.5002,28.6117,30151.0
2017-11-10 10:00:00,35.92,36.03,35.9,36.02,112984.0,28.6197,28.7073,28.6038,28.6994,112984.0
2017-11-10 10:10:00,36.02,36.07,36.0,36.06,83402.0,28.6994,28.7392,28.6834,28.7312,83402.0
2017-11-10 10:20:00,36.05,36.08,36.03,36.04,67612.0,28.7233,28.7472,28.7073,28.7153,67612.0
2017-11-10 10:30:00,36.04,36.06,35.98,36.01,203199.0,28.7153,28.7312,28.6675,28.6914,203199.0
2017-11-10 10:40:00,36.01,36.05,36.0,36.04,79317.0,28.6914,28.7233,28.6834,28.7153,79317.0
2017-11-10 10:50:00,36.04,36.08,36.01,36.01,63281.0,28.7153,28.7472,28.6914,28.6914,63281.0
2017-11-10 11:00:00,36.02,36.04,35.97,35.99,191977.0,28.6994,28.7153,28.6595,28.6755,191977.0
2017-11-10 11:10:00,35.98,35.99,35.64,35.74,298034.0,28.6675,28.6755,28.3966,28.4763,298034.0
2017-11-10 11:20:00,35.74,35.78,35.71,35.75,53539.0,28.4763,28.5082,28.4524,28.4843,53539.0
2017-11-10 11:30:00,35.75,35.77,35.72,35.72,89868.0,28.4843,28.5002,28.4604,28.4604,89868.0
2017-11-10 11:40:00,35.72,35.73,35.67,35.7,109800.0,28.4604,28.4683,28.4205,28.4444,109800.0
2017-11-10 11:50:00,35.7,35.72,35.64,35.72,163206.0,28.4444,28.4604,28.3966,28.4604,163206.0
2017-11-10 12:00:00,35.72,35.72,35.6,35.62,97759.0,28.4604,28.4604,28.3647,28.3807,97759.0
2017-11-10 12:10:00,35.62,35.73,35.6,35.72,84259.0,28.3807,28.4683,28.3647,28.4604,84259.0
2017-11-10 12:20:00,35.71,35.73,35.66,35.71,38815.0,28.4524,28.4683,28.4125,28.4524,38815.0
2017-11-10 12:30:00,35.7,35.71,35.65,35.65,55648.0,28.4444,28.4524,28.4046,28.4046,55648.0
2017-11-10 12:40:00,35.66,35.69,35.63,35.65,42445.0,28.4125,28.4364,28.3886,28.4046,42445.0
2017-11-10 12:50:00,35.65,35.66,35.62,35.64,45592.0,28.4046,28.4125,28.3807,28.3966,45592.0
2017-11-10 13:00:00,35.65,35.65,35.59,35.59,60065.0,28.4046,28.4046,28.3568,28.3568,60065.0
2017-11-10 13:10:00,35.59,35.59,35.54,35.56,34026.0,28.3568,28.3568,28.3169,28.3329,34026.0
2017-11-10 13:20:00,35.55,35.56,35.5,35.52,46923.0,28.3249,28.3329,28.2851,28.301,46923.0
2017-11-10 13:30:00,35.53,35.61,35.53,35.59,50003.0,28.309,28.3727,28.309,28.3568,50003.0
2017-11-10 13:40:00,35.6,35.64,35.59,35.63,49573.0,28.3647,28.3966,28.3568,28.3886,49573.0
2017-11-10 13:50:00,35.62,35.64,35.58,35.58,63999.0,28.3807,28.3966,28.3488,28.3488,63999.0
2017-11-10 14:00:00,35.58,35.6,35.57,35.59,28650.0,28.3488,28.3647,28.3408,28.3568,28650.0
2017-11-10 14:10:00,35.59,35.63,35.58,35.58,54669.0,28.3568,28.3886,28.3488,28.3488,54669.0
2017-11-10 14:20:00,35.59,35.62,35.58,35.59,53070.0,28.3568,28.3807,28.3488,28.3568,53070.0
2017-11-10 14:30:00,35.59,35.6,35.53,35.53,46424.0,28.3568,28.3647,28.309,28.309,46424.0
2017-11-10 14:40:00,35.53,35.6,35.52,35.59,41111.0,28.309,28.3647,28.301,28.3568,41111.0
2017-11-10 14:50:00,35.59,35.67,35.58,35.64,70646.0,28.3568,28.4205,28.3488,28.3966,70646.0
2017-11-10 15:00:00,35.63,35.7,35.61,35.69,90163.0,28.3886,28.4444,28.3727,28.4364,90163.0
2017-11-10 15:10:00,35.69,35.7,35.65,35.69,89256.0,28.4364,28.4444,28.4046,28.4364,89256.0
2017-11-10 15:20:00,35.69,35.71,35.67,35.67,103918.0,28.4364,28.4524,28.4205,28.4205,103918.0
2017-11-10 15:30:00,35.67,35.68,35.65,35.66,65034.0,28.4205,28.4285,28.4046,28.4125,65034.0
2017-11-10 15:40:00,35.66,35.66,35.55,35.55,249695.0,28.4125,28.4125,28.3249,28.3249,249695.0
2017-11-10 15:50:00,35.56,35.56,35.49,35.52,660911.0,28.3329,28.3329,28.2771,28.301,660911.0
2017-11-13 09:30:00,35.59,35.72,35.5,35.65,98677.0,28.3568,28.4604,28.2851,28.4046,98677.0
2017-11-13 09:40:00,35.67,35.78,35.65,35.74,37926.0,28.4205,28.5082,28.4046,28.4763,37926.0
2017-11-13 09:50:00,35.75,35.77,35.61,35.68,79904.0,28.4843,28.5002,28.3727,28.4285,79904.0
2017-11-13 10:00:00,35.68,35.78,35.63,35.71,129497.0,28.4285,28.5082,28.3886,28.4524,129497.0
2017-11-13 10:10:00,35.71,35.71,35.6,35.64,70261.0,28.4524,28.4524,28.3647,28.3966,70261.0
2017-11-13 10:20:00,35.64,35.68,35.59,35.59,109961.0,28.3966,28.4285,28.3568,28.3568,109961.0
2017-11-13 10:30:00,35.58,35.65,35.56,35.64,80037.0,28.3488,28.4046,28.3329,28.3966,80037.0
2017-11-13 10:40:00,35.65,35.68,35.63,35.65,58635.0,28.4046,28.4285,28.3886,28.4046,58635.0
2017-11-13 10:50:00,35.66,35.7,35.62,35.7,53296.0,28.4125,28.4444,28.3807,28.4444,53296.0
2017-11-13 11:00:00,35.7,35.73,35.67,35.69,99315.0,28.4444,28.4683,28.4205,28.4364,99315.0
2017-11-13 11:10:00,35.69,35.7,35.65,35.7,41804.0,28.4364,28.4444,28.4046,28.4444,41804.0
2017-11-13 11:20:00,35.69,35.85,35.69,35.84,226932.0,28.4364,28.5639,28.4364,28.556,226932.0
2017-11-13 11:30:00,35.85,35.97,35.85,35.92,117474.0,28.5639,28.6595,28.5639,28.6197,117474.0
2017-11-13 11:40:00,35.92,36.02,35.91,35.96,62000.0,28.6197,28.6994,28.6117,28.6516,62000.0
2017-11-13 11:50:00,35.97,35.97,35.91,35.93,43883.0,28.6595,28.6595,28.6117,28.6277,43883.0
2017-11-13 12:00:00,35.93,35.93,35.86,35.88,45772.0,28.6277,28.6277,28.5719,28.5878,45772.0
2017-11-13 12:10:00,35.88,35.89,35.76,35.85,76472.0,28.5878,28.5958,28.4922,28.5639,76472.0
2017-11-13 12:20:00,35.85,35.85,35.82,35.84,20128.0,28.5639,28.5639,28.54,28.556,20128.0
2017-11-13 12:30:00,35.84,35.85,35.76,35.78,33618.0,28.556,28.5639,28.4922,28.5082,33618.0
2017-11-13 12:40:00,35.78,35.82,35.76,35.77,26370.0,28.5082,28.54,28.4922,28.5002,26370.0
2017-11-13 12:50:00,35.78,35.81,35.75,35.81,31795.0,28.5082,28.5321,28.4843,28.5321,31795.0
2017-11-13 13:00:00,35.8,35.81,35.76,35.81,32356.0,28.5241,28.5321,28.4922,28.5321,32356.0
2017-11-13 13:10:00,35.81,35.85,35.81,35.84,29450.0,28.5321,28.5639,28.5321,28.556,29450.0
2017-11-13 13:20:00,35.83,35.84,35.79,35.82,24218.0,28.548,28.556,28.5161,28.54,24218.0
2017-11-13 13:30:00,35.81,35.83,35.79,35.82,18318.0,28.5321,28.548,28.5161,28.54,18318.0
2017-11-13 13:40:00,35.82,35.83,35.75,35.8,25190.0,28.54,28.548,28.4843,28.5241,25190.0
2017-11-13 13:50:00,35.8,35.83,35.77,35.82,24301.0,28.5241,28.548,28.5002,28.54,24301.0
2017-11-13 14:00:00,35.81,35.82,35.79,35.8,17564.0,28.5321,28.54,28.5161,28.5241,17564.0
2017-11-13 14:10:00,35.8,35.86,35.79,35.85,32193.0,28.5241,28.5719,28.5161,28.5639,32193.0
2017-11-13 14:20:00,35.85,35.85,35.82,35.83,23578.0,28.5639,28.5639,28.54,28.548,23578.0
2017-11-13 14:30:00,35.83,35.84,35.78,35.81,25446.0,28.548,28.556,28.5082,28.5321,25446.0
2017-11-13 14:40:00,35.81,35.87,35.79,35.86,81832.0,28.5321,28.5799,28.5161,28.5719,81832.0
2017-11-13 14:50:00,35.86,35.86,35.79,35.81,34025.0,28.5719,28.5719,28.5161,28.5321,34025.0
2017-11-13 15:00:00,35.8,35.84,35.77,35.8,31175.0,28.5241,28.556,28.5002,28.5241,31175.0
2017-11-13 15:10:00,35.81,35.84,35.79,35.81,48566.0,28.5321,28.556,28.5161,28.5321,48566.0
2017-11-13 15:20:00,35.82,35.82,35.79,35.81,50287.0,28.54,28.54,28.5161,28.5321,50287.0
2017-11-13 15:30:00,35.81,35.81,35.72,35.75,120460.0,28.5321,28.5321,28.4604,28.4843,120460.0
2017-11-13 15:40:00,35.75,35.75,35.69,35.7,130904.0,28.4843,28.4843,28.4364,28.4444,130904.0
2017-11-13 15:50:00,35.7,35.73,35.66,35.73,416871.0,28.4444,28.4683,28.4125,28.4683,416871.0
2017-11-14 09:30:00,35.56,35.71,35.49,35.65,121050.0,28.3329,28.4524,28.2771,28.4046,121050.0
2017-11-14 09:40:00,35.65,35.7,35.58,35.63,97481.0,28.4046,28.4444,28.3488,28.3886,97481.0
2017-11-14 09:50:00,35.64,35.84,35.6,35.79,112914.0,28.3966,28.556,28.3647,28.5161,112914.0
2017-11-14 10:00:00,35.8,36.06,35.77,36.0,203283.0,28.5241,28.7312,28.5002,28.6834,203283.0
2017-11-14 10:10:00,36.01,36.01,35.83,35.87,65925.0,28.6914,28.6914,28.548,28.5799,65925.0
2017-11-14 10:20:00,35.87,35.97,35.87,35.92,58691.0,28.5799,28.6595,28.5799,28.6197,58691.0
2017-11-14 10:30:00,35.92,36.08,35.92,36.03,95299.0,28.6197,28.7472,28.6197,28.7073,95299.0
2017-11-14 10:40:00,36.03,36.13,36.02,36.12,63242.0,28.7073,28.787,28.6994,28.7791,63242.0
2017-11-14 10:50:00,36.13,36.14,36.05,36.14,72464.0,28.787,28.795,28.7233,28.795,72464.0
2017-11-14 11:00:00,36.13,36.19,36.11,36.18,79861.0,28.787,28.8348,28.7711,28.8269,79861.0
2017-11-14 11:10:00,36.18,36.22,36.1,36.13,66643.0,28.8269,28.8587,28.7631,28.787,66643.0
2017-11-14 11:20:00,36.13,36.16,36.07,36.13,79228.0,28.787,28.8109,28.7392,28.787,79228.0
2017-11-14 11:30:00,36.13,36.24,36.13,36.23,78542.0,28.787,28.8747,28.787,28.8667,78542.0
2017-11-14 11:40:00,36.22,36.25,36.19,36.19,86194.0,28.8587,28.8826,28.8348,28.8348,86194.0
2017-11-14 11:50:00,36.19,36.21,36.13,36.21,91457.0,28.8348,28.8508,28.787,28.8508,91457.0
2017-11-14 12:00:00,36.21,36.26,36.18,36.23,76613.0,28.8508,28.8906,28.8269,28.8667,76613.0
2017-11-14 12:10:00,36.22,36.26,36.2,36.21,58158.0,28.8587,28.8906,28.8428,28.8508,58158.0
2017-11-14 12:20:00,36.22,36.28,36.21,36.23,43246.0,28.8587,28.9065,28.8508,28.8667,43246.0
2017-11-14 12:30:00,36.22,36.27,36.22,36.27,50685.0,28.8587,28.8986,28.8587,28.8986,50685.0
2017-11-14 12:40:00,36.27,36.3,36.25,36.29,61443.0,28.8986,28.9225,28.8826,28.9145,61443.0
2017-11-14 12:50:00,36.29,36.29,36.14,36.2,92344.0,28.9145,28.9145,28.795,28.8428,92344.0
2017-11-14 13:00:00,36.2,36.29,36.17,36.27,63151.0,28.8428,28.9145,28.8189,28.8986,63151.0
2017-11-14 13:10:00,36.29,36.3,36.23,36.29,62070.0,28.9145,28.9225,28.8667,28.9145,62070.0
2017-11-14 13:20:00,36.29,36.3,36.25,36.27,30024.0,28.9145,28.9225,28.8826,28.8986,30024.0
2017-11-14 13:30:00,36.28,36.29,36.25,36.28,33138.0,28.9065,28.9145,28.8826,28.9065,33138.0
2017-11-14 13:40:00,36.28,36.32,36.27,36.27,77022.0,28.9065,28.9384,28.8986,28.8986,77022.0
2017-11-14 13:50:00,36.27,36.28,36.19,36.2,41595.0,28.8986,28.9065,28.8348,28.8428,41595.0
2017-11-14 14:00:00,36.19,36.23,36.18,36.21,97565.0,28.8348,28.8667,28.8269,28.8508,97565.0
2017-11-14 14:10:00,36.22,36.24,36.18,36.21,75387.0,28.8587,28.8747,28.8269,28.8508,75387.0
2017-11-14 14:20:00,36.21,36.22,36.19,36.2,61368.0,28.8508,28.8587,28.8348,28.8428,61368.0
2017-11-14 14:30:00,36.21,36.25,36.2,36.23,48222.0,28.8508,28.8826,28.8428,28.8667,48222.0
2017-11-14 14:40:00,36.22,36.26,36.21,36.25,48789.0,28.8587,28.8906,28.8508,28.8826,48789.0
2017-11-14 14:50:00,36.26,36.27,36.23,36.25,73947.0,28.8906,28.8986,28.8667,28.8826,73947.0
2017-11-14 15:00:00,36.26,36.26,36.23,36.23,50106.0,28.8906,28.8906,28.8667,28.8667,50106.0
2017-11-14 15:10:00,36.23,36.25,36.23,36.25,47291.0,28.8667,28.8826,28.8667,28.8826,47291.0
2017-11-14 15:20:00,36.24,36.28,36.21,36.23,102835.0,28.8747,28.9065,28.8508,28.8667,102835.0
2017-11-14 15:30:00,36.23,36.35,36.22,36.25,179131.0,28.8667,28.9623,28.8587,28.8826,179131.0
2017-11-14 15:40:00,36.25,36.27,36.21,36.26,173802.0,28.8826,28.8986,28.8508,28.8906,173802.0
2017-11-14 15:50:00,36.25,36.29,36.23,36.29,474487.0,28.8826,28.9145,28.8667,28.9145,474487.0
2017-11-15 09:30:00,36.47,36.48,36.29,36.32,179969.0,29.0579,29.0659,28.9145,28.9384,179969.0
2017-11-15 09:40:00,36.32,36.47,36.27,36.33,113494.0,28.9384,29.0579,28.8986,28.9464,113494.0
2017-11-15 09:50:00,36.33,36.38,36.18,36.25,114811.0,28.9464,28.9862,28.8269,28.8826,114811.0
2017-11-15 10:00:00,36.26,36.27,36.15,36.22,89870.0,28.8906,28.8986,28.803,28.8587,89870.0
2017-11-15 10:10:00,36.22,36.23,36.1,36.1,78113.0,28.8587,28.8667,28.7631,28.7631,78113.0
2017-11-15 10:20:00,36.1,36.11,36.0,36.06,102903.0,28.7631,28.7711,28.6834,28.7312,102903.0
2017-11-15 10:30:00,36.07,36.16,36.03,36.03,68731.0,28.7392,28.8109,28.7073,28.7073,68731.0
2017-11-15 10:40:00,36.03,36.1,36.02,36.09,66355.0,28.7073,28.7631,28.6994,28.7552,66355.0
2017-11-15 10:50:00,36.09,36.1,35.99,36.03,72431.0,28.7552,28.7631,28.6755,28.7073,72431.0
2017-11-15 11:00:00,36.04,36.06,35.98,36.0,52286.0,28.7153,28.7312,28.6675,28.6834,52286.0
2017-11-15 11:10:00,35.98,36.05,35.96,36.0,70645.0,28.6675,28.7233,28.6516,28.6834,70645.0
2017-11-15 11:20:00,36.0,36.07,35.96,36.07,89668.0,28.6834,28.7392,28.6516,28.7392,89668.0
2017-11-15 11:30:00,36.06,36.07,35.99,36.0,79437.0,28.7312,28.7392,28.6755,28.6834,79437.0
2017-11-15 11:40:00,36.0,36.02,35.93,35.98,58387.0,28.6834,28.6994,28.6277,28.6675,58387.0
2017-11-15 11:50:00,35.99,36.0,35.96,36.0,45250.0,28.6755,28.6834,28.6516,28.6834,45250.0
2017-11-15 12:00:00,36.0,36.0,35.96,35.98,41068.0,28.6834,28.6834,28.6516,28.6675,41068.0
2017-11-15 12:10:00,35.98,36.03,35.97,35.99,61217.0,28.6675,28.7073,28.6595,28.6755,61217.0
2017-11-15 12:20:00,35.99,36.05,35.99,36.02,56957.0,28.6755,28.7233,28.6755,28.6994,56957.0
2017-11-15 12:30:00,36.02,36.09,36.0,36.06,32888.0,28.6994,28.7552,28.6834,28.7312,32888.0
2017-11-15 12:40:00,36.05,36.12,36.03,36.03,46785.0,28.7233,28.7791,28.7073,28.7073,46785.0
2017-11-15 12:50:00,36.03,36.04,36.0,36.02,51727.0,28.7073,28.7153,28.6834,28.6994,51727.0
2017-11-15 13:00:00,36.03,36.1,35.98,36.1,74039.0,28.7073,28.7631,28.6675,28.7631,74039.0
2017-11-15 13:10:00,36.09,36.1,36.02,36.06,36083.0,28.7552,28.7631,28.6994,28.7312,36083.0
2017-11-15 13:20:00,36.06,36.08,36.0,36.03,51753.0,28.7312,28.7472,28.6834,28.7073,51753.0
2017-11-15 13:30:00,36.02,36.05,36.0,36.02,30118.0,28.6994,28.7233,28.6834,28.6994,30118.0
2017-11-15 13:40:00,36.02,36.05,35.99,36.04,38511.0,28.6994,28.7233,28.6755,28.7153,38511.0
2017-11-15 13:50:00,36.04,36.07,36.02,36.02,45559.0,28.7153,28.7392,28.6994,28.6994,45559.0
2017-11-15 14:00:00,36.02,36.03,35.99,36.01,46631.0,28.6994,28.7073,28.6755,28.6914,46631.0
2017-11-15 14:10:00,36.0,36.05,36.0,36.01,46555.0,28.6834,28.7233,28.6834,28.6914,46555.0
2017-11-15 14:20:00,36.0,36.05,35.99,36.01,61047.0,28.6834,28.7233,28.6755,28.6914,61047.0
2017-11-15 14:30:00,36.01,36.05,36.0,36.05,51920.0,28.6914,28.7233,28.6834,28.7233,51920.0
2017-11-15 14:40:00,36.05,36.08,36.0,36.04,42215.0,28.7233,28.7472,28.6834,28.7153,42215.0
2017-11-15 14:50:00,36.04,36.07,36.0,36.03,59041.0,28.7153,28.7392,28.6834,28.7073,59041.0
2017-11-15 15:00:00,36.02,36.06,36.0,36.06,45312.0,28.6994,28.7312,28.6834,28.7312,45312.0
2017-11-15 15:10:00,36.06,36.12,36.05,36.09,62018.0,28.7312,28.7791,28.7233,28.7552,62018.0
2017-11-15 15:20:00,36.09,36.15,36.06,36.09,91723.0,28.7552,28.803,28.7312,28.7552,91723.0
2017-11-15 15:30:00,36.09,36.14,36.08,36.12,75503.0,28.7552,28.795,28.7472,28.7791,75503.0
2017-11-15 15:40:00,36.12,36.12,36.05,36.08,137731.0,28.7791,28.7791,28.7233,28.7472,137731.0
2017-11-15 15:50:00,36.08,36.11,36.04,36.09,508224.0,28.7472,28.7711,28.7153,28.7552,508224.0
2017-11-16 09:30:00,36.07,36.2,35.94,35.99,80620.0,28.7392,28.8428,28.6356,28.6755,80620.0
2017-11-16 09:40:00,35.99,36.0,35.89,35.93,44414.0,28.6755,28.6834,28.5958,28.6277,44414.0
2017-11-16 09:50:00,35.93,36.05,35.93,36.05,55280.0,28.6277,28.7233,28.6277,28.7233,55280.0
2017-11-16 10:00:00,36.04,36.05,35.99,36.03,72923.0,28.7153,28.7233,28.6755,28.7073,72923.0
2017-11-16 10:10:00,36.03,36.03,35.92,35.95,47059.0,28.7073,28.7073,28.6197,28.6436,47059.0
2017-11-16 10:20:00,35.95,36.01,35.94,35.96,47001.0,28.6436,28.6914,28.6356,28.6516,47001.0
2017-11-16 10:30:00,35.96,35.98,35.85,35.88,66881.0,28.6516,28.6675,28.5639,28.5878,66881.0
2017-11-16 10:40:00,35.89,36.01,35.88,35.99,49190.0,28.5958,28.6914,28.5878,28.6755,49190.0
2017-11-16 10:50:00,35.99,35.99,35.9,35.92,61140.0,28.6755,28.6755,28.6038,28.6197,61140.0
2017-11-16 11:00:00,35.92,36.1,35.92,36.1,71053.0,28.6197,28.7631,28.6197,28.7631,71053.0
2017-11-16 11:10:00,36.09,36.09,36.02,36.02,71964.0,28.7552,28.7552,28.6994,28.6994,71964.0
2017-11-16 11:20:00,36.02,36.05,36.01,36.02,29043.0,28.6994,28.7233,28.6914,28.6994,29043.0
2017-11-16 11:30:00,36.02,36.06,35.93,35.95,57094.0,28.6994,28.7312,28.6277,28.6436,57094.0
2017-11-16 11:40:00,35.95,35.96,35.92,35.94,27744.0,28.6436,28.6516,28.6197,28.6356,27744.0
2017-11-16 11:50:00,35.94,35.95,35.9,35.95,33130.0,28.6356,28.6436,28.6038,28.6436,33130.0
2017-11-16 12:00:00,35.95,35.97,35.93,35.93,15191.0,28.6436,28.6595,28.6277,28.6277,15191.0
2017-11-16 12:10:00,35.93,35.97,35.9,35.91,29947.0,28.6277,28.6595,28.6038,28.6117,29947.0
2017-11-16 12:20:00,35.91,35.98,35.91,35.96,39189.0,28.6117,28.6675,28.6117,28.6516,39189.0
2017-11-16 12:30:00,35.97,36.0,35.97,35.97,12970.0,28.6595,28.6834,28.6595,28.6595,12970.0
2017-11-16 12:40:00,35.97,35.98,35.91,35.93,34860.0,28.6595,28.6675,28.6117,28.6277,34860.0
2017-11-16 12:50:00,35.93,35.99,35.93,35.98,24829.0,28.6277,28.6755,28.6277,28.6675,24829.0
2017-11-16 13:00:00,35.99,36.03,35.99,36.0,19653.0,28.6755,28.7073,28.6755,28.6834,19653.0
2017-11-16 13:10:00,36.0,36.03,35.99,36.03,24870.0,28.6834,28.7073,28.6755,28.7073,24870.0
2017-11-16 13:20:00,36.02,36.03,35.97,35.99,50620.0,28.6994,28.7073,28.6595,28.6755,50620.0
2017-11-16 13:30:00,35.99,35.99,35.96,35.97,21198.0,28.6755,28.6755,28.6516,28.6595,21198.0
2017-11-16 13:40:00,35.96,36.03,35.96,36.02,79584.0,28.6516,28.7073,28.6516,28.6994,79584.0
2017-11-16 13:50:00,36.02,36.04,36.0,36.01,31990.0,28.6994,28.7153,28.6834,28.6914,31990.0
2017-11-16 14:00:00,36.02,36.03,35.99,36.01,38077.0,28.6994,28.7073,28.6755,28.6914,38077.0
2017-11-16 14:10:00,36.02,36.04,36.01,36.01,59114.0,28.6994,28.7153,28.6914,28.6914,59114.0
2017-11-16 14:20:00,36.01,36.03,35.98,36.02,32550.0,28.6914,28.7073,28.6675,28.6994,32550.0
2017-11-16 14:30:00,36.02,36.04,36.01,36.01,41156.0,28.6994,28.7153,28.6914,28.6914,41156.0
2017-11-16 14:40:00,36.01,36.04,36.0,36.04,55516.0,28.6914,28.7153,28.6834,28.7153,55516.0
2017-11-16 14:50:00,36.04,36.05,36.01,36.03,41416.0,28.7153,28.7233,28.6914,28.7073,41416.0
2017-11-16 15:00:00,36.03,36.04,36.02,36.02,34166.0,28.7073,28.7153,28.6994,28.6994,34166.0
2017-11-16 15:10:00,36.02,36.05,36.0,36.02,61197.0,28.6994,28.7233,28.6834,28.6994,61197.0
2017-11-16 15:20:00,36.02,36.09,36.0,36.09,56463.0,28.6994,28.7552,28.6834,28.7552,56463.0
2017-11-16 15:30:00,36.09,36.09,36.01,36.06,94493.0,28.7552,28.7552,28.6914,28.7312,94493.0
2017-11-16 15:40:00,36.06,36.08,36.0,36.02,152079.0,28.7312,28.7472,28.6834,28.6994,152079.0
2017-11-16 15:50:00,36.02,36.1,36.0,36.09,342764.0,28.6994,28.7631,28.6834,28.7552,342764.0
2017-11-17 09:30:00,36.13,36.19,35.96,36.01,167473.0,28.787,28.8348,28.6516,28.6914,167473.0
2017-11-17 09:40:00,36.01,36.05,35.98,35.98,57148.0,28.6914,28.7233,28.6675,28.6675,57148.0
2017-11-17 09:50:00,35.99,36.06,35.98,36.02,131026.0,28.6755,28.7312,28.6675,28.6994,131026.0
2017-11-17 10:00:00,36.02,36.05,35.96,36.01,35987.0,28.6994,28.7233,28.6516,28.6914,35987.0
2017-11-17 10:10:00,36.01,36.05,35.97,36.03,62062.0,28.6914,28.7233,28.6595,28.7073,62062.0
2017-11-17 10:20:00,36.02,36.03,35.93,35.99,74513.0,28.6994,28.7073,28.6277,28.6755,74513.0
2017-11-17 10:30:00,35.99,36.0,35.97,35.97,66593.0,28.6755,28.6834,28.6595,28.6595,66593.0
2017-11-17 10:40:00,35.98,36.04,35.94,36.01,67172.0,28.6675,28.7153,28.6356,28.6914,67172.0
2017-11-17 10:50:00,36.02,36.05,35.97,36.0,79020.0,28.6994,28.7233,28.6595,28.6834,79020.0
2017-11-17 11:00:00,36.01,36.03,35.95,35.97,82645.0,28.6914,28.7073,28.6436,28.6595,82645.0
2017-11-17 11:10:00,35.98,36.0,35.93,35.99,64312.0,28.6675,28.6834,28.6277,28.6755,64312.0
2017-11-17 11:20:00,36.0,36.06,35.99,36.04,75052.0,28.6834,28.7312,28.6755,28.7153,75052.0
2017-11-17 11:30:00,36.04,36.05,35.99,36.02,41544.0,28.7153,28.7233,28.6755,28.6994,41544.0
2017-11-17 11:40:00,36.02,36.08,36.02,36.07,67310.0,28.6994,28.7472,28.6994,28.7392,67310.0
2017-11-17 11:50:00,36.07,36.1,36.05,36.09,49780.0,28.7392,28.7631,28.7233,28.7552,49780.0
2017-11-17 12:00:00,36.09,36.18,36.09,36.13,66618.0,28.7552,28.8269,28.7552,28.787,66618.0
2017-11-17 12:10:00,36.13,36.15,36.12,36.14,12308.0,28.787,28.803,28.7791,28.795,12308.0
2017-11-17 12:20:00,36.14,36.17,36.13,36.17,18916.0,28.795,28.8189,28.787,28.8189,18916.0
2017-11-17 12:30:00,36.16,36.19,36.15,36.17,30086.0,28.8109,28.8348,28.803,28.8189,30086.0
2017-11-17 12:40:00,36.17,36.21,36.15,36.21,28213.0,28.8189,28.8508,28.803,28.8508,28213.0
2017-11-17 12:50:00,36.2,36.28,36.2,36.26,82681.0,28.8428,28.9065,28.8428,28.8906,82681.0
2017-11-17 13:00:00,36.26,36.27,36.22,36.24,30021.0,28.8906,28.8986,28.8587,28.8747,30021.0
2017-11-17 13:10:00,36.25,36.31,36.24,36.28,51375.0,28.8826,28.9304,28.8747,28.9065,51375.0
2017-11-17 13:20:00,36.28,36.32,36.23,36.24,28254.0,28.9065,28.9384,28.8667,28.8747,28254.0
2017-11-17 13:30:00,36.25,36.27,36.23,36.26,35032.0,28.8826,28.8986,28.8667,28.8906,35032.0
2017-11-17 13:40:00,36.25,36.26,36.21,36.21,35028.0,28.8826,28.8906,28.8508,28.8508,35028.0
2017-11-17 13:50:00,36.22,36.25,36.21,36.25,20659.0,28.8587,28.8826,28.8508,28.8826,20659.0
2017-11-17 14:00:00,36.24,36.27,36.23,36.24,22715.0,28.8747,28.8986,28.8667,28.8747,22715.0
2017-11-17 14:10:00,36.24,36.25,36.2,36.22,22121.0,28.8747,28.8826,28.8428,28.8587,22121.0
2017-11-17 14:20:00,36.23,36.24,36.2,36.2,24279.0,28.8667,28.8747,28.8428,28.8428,24279.0
2017-11-17 14:30:00,36.21,36.23,36.2,36.2,35671.0,28.8508,28.8667,28.8428,28.8428,35671.0
2017-11-17 14:40:00,36.21,36.21,36.19,36.19,14622.0,28.8508,28.8508,28.8348,28.8348,14622.0
2017-11-17 14:50:00,36.2,36.21,36.17,36.21,25768.0,28.8428,28.8508,28.8189,28.8508,25768.0
2017-11-17 15:00:00,36.2,36.24,36.2,36.21,27463.0,28.8428,28.8747,28.8428,28.8508,27463.0
2017-11-17 15:10:00,36.22,36.24,36.18,36.18,27171.0,28.8587,28.8747,28.8269,28.8269,27171.0
2017-11-17 15:20:00,36.18,36.2,36.17,36.18,33918.0,28.8269,28.8428,28.8189,28.8269,33918.0
2017-11-17 15:30:00,36.18,36.25,36.17,36.25,53215.0,28.8269,28.8826,28.8189,28.8826,53215.0
2017-11-17 15:40:00,36.25,36.28,36.13,36.14,181847.0,28.8826,28.9065,28.787,28.795,181847.0
2017-11-17 15:50:00,36.15,36.22,36.14,36.2,343973.0,28.803,28.8587,28.795,28.8428,343973.0
2017-11-20 09:30:00,36.15,36.24,36.06,36.16,97382.0,28.803,28.8747,28.7312,28.8109,97382.0
2017-11-20 09:40:00,36.15,36.35,36.11,36.34,94428.0,28.803,28.9623,28.7711,28.9543,94428.0
2017-11-20 09:50:00,36.33,36.34,36.19,36.22,59732.0,28.9464,28.9543,28.8348,28.8587,59732.0
2017-11-20 10:00:00,36.22,36.26,36.12,36.16,66993.0,28.8587,28.8906,28.7791,28.8109,66993.0
2017-11-20 10:10:00,36.16,36.23,36.12,36.22,57527.0,28.8109,28.8667,28.7791,28.8587,57527.0
2017-11-20 10:20:00,36.22,36.32,36.21,36.32,53434.0,28.8587,28.9384,28.8508,28.9384,53434.0
2017-11-20 10:30:00,36.32,36.36,36.27,36.3,76069.0,28.9384,28.9703,28.8986,28.9225,76069.0
2017-11-20 10:40:00,36.29,36.43,36.26,36.43,57718.0,28.9145,29.0261,28.8906,29.0261,57718.0
2017-11-20 10:50:00,36.42,36.49,36.37,36.41,74751.0,29.0181,29.0739,28.9782,29.0101,74751.0
2017-11-20 11:00:00,36.42,36.46,36.34,36.38,64320.0,29.0181,29.05,28.9543,28.9862,64320.0
2017-11-20 11:10:00,36.38,36.41,36.34,36.35,50516.0,28.9862,29.0101,28.9543,28.9623,50516.0
2017-11-20 11:20:00,36.36,36.44,36.36,36.41,57404.0,28.9703,29.034,28.9703,29.0101,57404.0
2017-11-20 11:30:00,36.4,36.4,36.15,36.2,133359.0,29.0021,29.0021,28.803,28.8428,133359.0
2017-11-20 11:40:00,36.2,36.28,36.17,36.26,43256.0,28.8428,28.9065,28.8189,28.8906,43256.0
2017-11-20 11:50:00,36.25,36.29,36.23,36.25,33990.0,28.8826,28.9145,28.8667,28.8826,33990.0
2017-11-20 12:00:00,36.26,36.26,36.17,36.19,61510.0,28.8906,28.8906,28.8189,28.8348,61510.0
2017-11-20 12:10:00,36.18,36.24,36.15,36.18,66738.0,28.8269,28.8747,28.803,28.8269,66738.0
2017-11-20 12:20:00,36.18,36.24,36.17,36.24,32557.0,28.8269,28.8747,28.8189,28.8747,32557.0
2017-11-20 12:30:00,36.24,36.29,36.19,36.29,47230.0,28.8747,28.9145,28.8348,28.9145,47230.0
2017-11-20 12:40:00,36.29,36.35,36.27,36.28,43534.0,28.9145,28.9623,28.8986,28.9065,43534.0
2017-11-20 12:50:00,36.28,36.33,36.25,36.32,57720.0,28.9065,28.9464,28.8826,28.9384,57720.0
2017-11-20 13:00:00,36.32,36.33,36.26,36.27,49368.0,28.9384,28.9464,28.8906,28.8986,49368.0
2017-11-20 13:10:00,36.27,36.31,36.24,36.27,49445.0,28.8986,28.9304,28.8747,28.8986,49445.0
2017-11-20 13:20:00,36.27,36.32,36.24,36.28,45137.0,28.8986,28.9384,28.8747,28.9065,45137.0
2017-11-20 13:30:00,36.28,36.3,36.26,36.3,40655.0,28.9065,28.9225,28.8906,28.9225,40655.0
2017-11-20 13:40:00,36.31,36.37,36.28,36.3,56134.0,28.9304,28.9782,28.9065,28.9225,56134.0
2017-11-20 13:50:00,36.29,36.32,36.28,36.28,26176.0,28.9145,28.9384,28.9065,28.9065,26176.0
2017-11-20 14:00:00,36.28,36.31,36.25,36.3,28211.0,28.9065,28.9304,28.8826,28.9225,28211.0
2017-11-20 14:10:00,36.3,36.32,36.26,36.31,36769.0,28.9225,28.9384,28.8906,28.9304,36769.0
2017-11-20 14:20:00,36.32,36.35,36.29,36.34,29915.0,28.9384,28.9623,28.9145,28.9543,29915.0
2017-11-20 14:30:00,36.34,36.34,36.3,36.33,27617.0,28.9543,28.9543,28.9225,28.9464,27617.0
2017-11-20 14:40:00,36.32,36.35,36.3,36.35,43326.0,28.9384,28.9623,28.9225,28.9623,43326.0
2017-11-20 14:50:00,36.35,36.41,36.34,36.39,55845.0,28.9623,29.0101,28.9543,28.9942,55845.0
2017-11-20 15:00:00,36.4,36.41,36.36,36.38,37174.0,29.0021,29.0101,28.9703,28.9862,37174.0
2017-11-20 15:10:00,36.37,36.38,36.32,36.34,40174.0,28.9782,28.9862,28.9384,28.9543,40174.0
2017-11-20 15:20:00,36.34,36.36,36.32,36.34,55212.0,28.9543,28.9703,28.9384,28.9543,55212.0
2017-11-20 15:30:00,36.34,36.35,36.31,36.33,80102.0,28.9543,28.9623,28.9304,28.9464,80102.0
2017-11-20 15:40:00,36.33,36.39,36.32,36.39,166037.0,28.9464,28.9942,28.9384,28.9942,166037.0
2017-11-20 15:50:00,36.38,36.41,36.31,36.33,353550.0,28.9862,29.0101,28.9304,28.9464,353550.0
2017-11-21 09:30:00,36.49,36.65,36.4,36.62,186913.0,29.0739,29.2013,29.0021,29.1774,186913.0
2017-11-21 09:40:00,36.64,36.73,36.57,36.66,105065.0,29.1934,29.2651,29.1376,29.2093,105065.0
2017-11-21 09:50:00,36.65,36.72,36.59,36.66,71639.0,29.2013,29.2571,29.1535,29.2093,71639.0
2017-11-21 10:00:00,36.66,36.7,36.6,36.64,89476.0,29.2093,29.2412,29.1615,29.1934,89476.0
2017-11-21 10:10:00,36.64,36.74,36.63,36.71,65482.0,29.1934,29.273,29.1854,29.2491,65482.0
2017-11-21 10:20:00,36.72,36.73,36.58,36.6,75127.0,29.2571,29.2651,29.1456,29.1615,75127.0
2017-11-21 10:30:00,36.61,36.62,36.5,36.55,84613.0,29.1695,29.1774,29.0818,29.1217,84613.0
2017-11-21 10:40:00,36.55,36.56,36.47,36.47,71624.0,29.1217,29.1296,29.0579,29.0579,71624.0
2017-11-21 10:50:00,36.47,36.5,36.43,36.44,68588.0,29.0579,29.0818,29.0261,29.034,68588.0
2017-11-21 11:00:00,36.45,36.47,36.37,36.41,91145.0,29.042,29.0579,28.9782,29.0101,91145.0
2017-11-21 11:10:00,36.42,36.44,36.38,36.42,74807.0,29.0181,29.034,28.9862,29.0181,74807.0
2017-11-21 11:20:00,36.43,36.5,36.38,36.45,54608.0,29.0261,29.0818,28.9862,29.042,54608.0
2017-11-21 11:30:00,36.45,36.5,36.41,36.47,47252.0,29.042,29.0818,29.0101,29.0579,47252.0
2017-11-21 11:40:00,36.47,36.48,36.36,36.4,79867.0,29.0579,29.0659,28.9703,29.0021,79867.0
2017-11-21 11:50:00,36.41,36.41,36.31,36.36,62359.0,29.0101,29.0101,28.9304,28.9703,62359.0
2017-11-21 12:00:00,36.36,36.36,36.3,36.34,49368.0,28.9703,28.9703,28.9225,28.9543,49368.0
2017-11-21 12:10:00,36.35,36.43,36.35,36.41,42363.0,28.9623,29.0261,28.9623,29.0101,42363.0
2017-11-21 12:20:00,36.41,36.46,36.37,36.41,34540.0,29.0101,29.05,28.9782,29.0101,34540.0
2017-11-21 12:30:00,36.42,36.42,36.38,36.41,32960.0,29.0181,29.0181,28.9862,29.0101,32960.0
2017-11-21 12:40:00,36.41,36.43,36.36,36.41,55046.0,29.0101,29.0261,28.9703,29.0101,55046.0
2017-11-21 12:50:00,36.41,36.42,36.38,36.41,28634.0,29.0101,29.0181,28.9862,29.0101,28634.0
2017-11-21 13:00:00,36.41,36.42,36.37,36.42,27765.0,29.0101,29.0181,28.9782,29.0181,27765.0
2017-11-21 13:10:00,36.42,36.42,36.37,36.4,25171.0,29.0181,29.0181,28.9782,29.0021,25171.0
2017-11-21 13:20:00,36.4,36.43,36.38,36.41,24910.0,29.0021,29.0261,28.9862,29.0101,24910.0
2017-11-21 13:30:00,36.4,36.43,36.35,36.4,38801.0,29.0021,29.0261,28.9623,29.0021,38801.0
2017-11-21 13:40:00,36.4,36.4,36.36,36.38,38939.0,29.0021,29.0021,28.9703,28.9862,38939.0
2017-11-21 13:50:00,36.37,36.37,36.32,36.35,36605.0,28.9782,28.9782,28.9384,28.9623,36605.0
2017-11-21 14:00:00,36.35,36.36,36.32,36.32,37760.0,28.9623,28.9703,28.9384,28.9384,37760.0
2017-11-21 14:10:00,36.33,36.39,36.32,36.36,43753.0,28.9464,28.9942,28.9384,28.9703,43753.0
2017-11-21 14:20:00,36.36,36.4,36.33,36.37,38701.0,28.9703,29.0021,28.9464,28.9782,38701.0
2017-11-21 14:30:00,36.38,36.41,36.36,36.39,42348.0,28.9862,29.0101,28.9703,28.9942,42348.0
2017-11-21 14:40:00,36.4,36.4,36.36,36.38,30297.0,29.0021,29.0021,28.9703,28.9862,30297.0
2017-11-21 14:50:00,36.38,36.46,36.36,36.44,48364.0,28.9862,29.05,28.9703,29.034,48364.0
2017-11-21 15:00:00,36.44,36.44,36.41,36.42,38990.0,29.034,29.034,29.0101,29.0181,38990.0
2017-11-21 15:10:00,36.43,36.45,36.41,36.42,47966.0,29.0261,29.042,29.0101,29.0181,47966.0
2017-11-21 15:20:00,36.41,36.43,36.39,36.4,63222.0,29.0101,29.0261,28.9942,29.0021,63222.0
2017-11-21 15:30:00,36.4,36.41,36.32,36.4,137338.0,29.0021,29.0101,28.9384,29.0021,137338.0
2017-11-21 15:40:00,36.4,36.4,36.35,36.38,149196.0,29.0021,29.0021,28.9623,28.9862,149196.0
2017-11-21 15:50:00,36.38,36.38,36.3,36.36,529398.0,28.9862,28.9862,28.9225,28.9703,529398.0
2017-11-22 09:30:00,36.54,36.61,36.47,36.6,92071.0,29.1137,29.1695,29.0579,29.1615,92071.0
2017-11-22 09:40:00,36.62,36.84,36.57,36.77,173014.0,29.1774,29.3527,29.1376,29.297,173014.0
2017-11-22 09:50:00,36.77,36.82,36.62,36.65,74068.0,29.297,29.3368,29.1774,29.2013,74068.0
2017-11-22 10:00:00,36.64,36.65,36.54,36.59,80091.0,29.1934,29.2013,29.1137,29.1535,80091.0
2017-11-22 10:10:00,36.59,36.71,36.58,36.67,83375.0,29.1535,29.2491,29.1456,29.2173,83375.0
2017-11-22 10:20:00,36.66,36.82,36.65,36.8,104685.0,29.2093,29.3368,29.2013,29.3209,104685.0
2017-11-22 10:30:00,36.79,36.86,36.74,36.79,173749.0,29.3129,29.3687,29.273,29.3129,173749.0
2017-11-22 10:40:00,36.8,36.84,36.73,36.77,59971.0,29.3209,29.3527,29.2651,29.297,59971.0
2017-11-22 10:50:00,36.77,36.82,36.72,36.77,83113.0,29.297,29.3368,29.2571,29.297,83113.0
2017-11-22 11:00:00,36.77,36.91,36.73,36.84,103222.0,29.297,29.4085,29.2651,29.3527,103222.0
2017-11-22 11:10:00,36.84,36.92,36.83,36.88,62861.0,29.3527,29.4165,29.3448,29.3846,62861.0
2017-11-22 11:20:00,36.87,36.89,36.83,36.84,56169.0,29.3766,29.3926,29.3448,29.3527,56169.0
2017-11-22 11:30:00,36.84,36.88,36.82,36.83,74167.0,29.3527,29.3846,29.3368,29.3448,74167.0
2017-11-22 11:40:00,36.83,36.84,36.78,36.82,43835.0,29.3448,29.3527,29.3049,29.3368,43835.0
2017-11-22 11:50:00,36.82,36.85,36.8,36.83,78446.0,29.3368,29.3607,29.3209,29.3448,78446.0
2017-11-22 12:00:00,36.82,36.82,36.76,36.81,49293.0,29.3368,29.3368,29.289,29.3288,49293.0
2017-11-22 12:10:00,36.8,36.81,36.77,36.81,38947.0,29.3209,29.3288,29.297,29.3288,38947.0
2017-11-22 12:20:00,36.81,36.85,36.8,36.85,51765.0,29.3288,29.3607,29.3209,29.3607,51765.0
2017-11-22 12:30:00,36.84,36.87,36.81,36.85,25889.0,29.3527,29.3766,29.3288,29.3607,25889.0
2017-11-22 12:40:00,36.85,36.86,36.82,36.84,42789.0,29.3607,29.3687,29.3368,29.3527,42789.0
2017-11-22 12:50:00,36.84,36.85,36.81,36.84,41389.0,29.3527,29.3607,29.3288,29.3527,41389.0
2017-11-22 13:00:00,36.84,36.86,36.81,36.83,80748.0,29.3527,29.3687,29.3288,29.3448,80748.0
2017-11-22 13:10:00,36.82,36.83,36.77,36.83,41126.0,29.3368,29.3448,29.297,29.3448,41126.0
2017-11-22 13:20:00,36.83,36.85,36.78,36.8,48648.0,29.3448,29.3607,29.3049,29.3209,48648.0
2017-11-22 13:30:00,36.8,36.82,36.76,36.78,37164.0,29.3209,29.3368,29.289,29.3049,37164.0
2017-11-22 13:40:00,36.78,36.81,36.73,36.77,45785.0,29.3049,29.3288,29.2651,29.297,45785.0
2017-11-22 13:50:00,36.77,36.79,36.71,36.73,32362.0,29.297,29.3129,29.2491,29.2651,32362.0
2017-11-22 14:00:00,36.73,36.76,36.69,36.73,54184.0,29.2651,29.289,29.2332,29.2651,54184.0
2017-11-22 14:10:00,36.73,36.76,36.69,36.73,46878.0,29.2651,29.289,29.2332,29.2651,46878.0
2017-11-22 14:20:00,36.74,36.8,36.73,36.8,40888.0,29.273,29.3209,29.2651,29.3209,40888.0
2017-11-22 14:30:00,36.8,36.83,36.79,36.8,42723.0,29.3209,29.3448,29.3129,29.3209,42723.0
2017-11-22 14:40:00,36.8,36.8,36.74,36.76,36717.0,29.3209,29.3209,29.273,29.289,36717.0
2017-11-22 14:50:00,36.76,36.78,36.73,36.78,37515.0,29.289,29.3049,29.2651,29.3049,37515.0
2017-11-22 15:00:00,36.77,36.81,36.76,36.77,48768.0,29.297,29.3288,29.289,29.297,48768.0
2017-11-22 15:10:00,36.78,36.79,36.74,36.76,49938.0,29.3049,29.3129,29.273,29.289,49938.0
2017-11-22 15:20:00,36.76,36.78,36.73,36.76,52768.0,29.289,29.3049,29.2651,29.289,52768.0
2017-11-22 15:30:00,36.75,36.76,36.71,36.72,95278.0,29.281,29.289,29.2491,29.2571,95278.0
2017-11-22 15:40:00,36.73,36.74,36.7,36.72,117107.0,29.2651,29.273,29.2412,29.2571,117107.0
2017-11-22 15:50:00,36.71,36.74,36.69,36.7,331755.0,29.2491,29.273,29.2332,29.2412,331755.0
2017-11-24 09:30:00,36.73,37.06,36.72,36.9,138791.0,29.2651,29.528,29.2571,29.4005,138791.0
2017-11-24 09:40:00,36.9,36.9,36.75,36.86,77342.0,29.4005,29.4005,29.281,29.3687,77342.0
2017-11-24 09:50:00,36.84,36.89,36.79,36.89,59180.0,29.3527,29.3926,29.3129,29.3926,59180.0
2017-11-24 10:00:00,36.89,36.89,36.75,36.78,73127.0,29.3926,29.3926,29.281,29.3049,73127.0
2017-11-24 10:10:00,36.78,36.84,36.75,36.81,61504.0,29.3049,29.3527,29.281,29.3288,61504.0
2017-11-24 10:20:00,36.81,36.81,36.65,36.73,106348.0,29.3288,29.3288,29.2013,29.2651,106348.0
2017-11-24 10:30:00,36.74,36.78,36.73,36.78,50775.0,29.273,29.3049,29.2651,29.3049,50775.0
2017-11-24 10:40:00,36.78,36.84,36.78,36.84,57637.0,29.3049,29.3527,29.3049,29.3527,57637.0
2017-11-24 10:50:00,36.84,36.86,36.78,36.83,47788.0,29.3527,29.3687,29.3049,29.3448,47788.0
2017-11-24 11:00:00,36.83,36.85,36.76,36.83,45683.0,29.3448,29.3607,29.289,29.3448,45683.0
2017-11-24 11:10:00,36.83,36.86,36.76,36.8,41119.0,29.3448,29.3687,29.289,29.3209,41119.0
2017-11-24 11:20:00,36.81,36.84,36.77,36.8,60618.0,29.3288,29.3527,29.297,29.3209,60618.0
2017-11-24 11:30:00,36.8,36.8,36.72,36.75,23540.0,29.3209,29.3209,29.2571,29.281,23540.0
2017-11-24 11:40:00,36.74,36.81,36.71,36.78,72234.0,29.273,29.3288,29.2491,29.3049,72234.0
2017-11-24 11:50:00,36.77,36.86,36.77,36.83,88350.0,29.297,29.3687,29.297,29.3448,88350.0
2017-11-24 12:00:00,36.83,36.83,36.79,36.83,43878.0,29.3448,29.3448,29.3129,29.3448,43878.0
2017-11-24 12:10:00,36.83,36.86,36.81,36.81,48640.0,29.3448,29.3687,29.3288,29.3288,48640.0
2017-11-24 12:20:00,36.82,36.84,36.77,36.78,67271.0,29.3368,29.3527,29.297,29.3049,67271.0
2017-11-24 12:30:00,36.78,36.8,36.75,36.78,55082.0,29.3049,29.3209,29.281,29.3049,55082.0
2017-11-24 12:40:00,36.77,36.78,36.72,36.73,58352.0,29.297,29.3049,29.2571,29.2651,58352.0
2017-11-24 12:50:00,36.72,36.78,36.67,36.68,185691.0,29.2571,29.3049,29.2173,29.2252,185691.0
2017-11-27 09:30:00,36.97,37.04,36.72,36.89,160424.0,29.4563,29.5121,29.2571,29.3926,160424.0
2017-11-27 09:40:00,36.88,36.88,36.71,36.76,80695.0,29.3846,29.3846,29.2491,29.289,80695.0
2017-11-27 09:50:00,36.74,36.99,36.67,36.95,308107.0,29.273,29.4722,29.2173,29.4404,308107.0
2017-11-27 10:00:00,36.95,36.96,36.86,36.94,172496.0,29.4404,29.4483,29.3687,29.4324,172496.0
2017-11-27 10:10:00,36.93,36.94,36.86,36.94,83278.0,29.4244,29.4324,29.3687,29.4324,83278.0
2017-11-27 10:20:00,36.93,36.93,36.78,36.87,121096.0,29.4244,29.4244,29.3049,29.3766,121096.0
2017-11-27 10:30:00,36.87,36.91,36.84,36.89,77664.0,29.3766,29.4085,29.3527,29.3926,77664.0
2017-11-27 10:40:00,36.9,36.95,36.87,36.93,74129.0,29.4005,29.4404,29.3766,29.4244,74129.0
2017-11-27 10:50:00,36.93,36.94,36.84,36.89,66616.0,29.4244,29.4324,29.3527,29.3926,66616.0
2017-11-27 11:00:00,36.9,36.94,36.87,36.91,85046.0,29.4005,29.4324,29.3766,29.4085,85046.0
2017-11-27 11:10:00,36.92,36.95,36.88,36.93,76073.0,29.4165,29.4404,29.3846,29.4244,76073.0
2017-11-27 11:20:00,36.93,36.97,36.92,36.93,60651.0,29.4244,29.4563,29.4165,29.4244,60651.0
2017-11-27 11:30:00,36.94,36.95,36.91,36.91,58982.0,29.4324,29.4404,29.4085,29.4085,58982.0
2017-11-27 11:40:00,36.91,36.93,36.87,36.89,58197.0,29.4085,29.4244,29.3766,29.3926,58197.0
2017-11-27 11:50:00,36.89,36.94,36.89,36.92,59398.0,29.3926,29.4324,29.3926,29.4165,59398.0
2017-11-27 12:00:00,36.92,36.94,36.91,36.94,33487.0,29.4165,29.4324,29.4085,29.4324,33487.0
2017-11-27 12:10:00,36.93,36.94,36.91,36.92,33158.0,29.4244,29.4324,29.4085,29.4165,33158.0
2017-11-27 12:20:00,36.93,36.94,36.91,36.91,43260.0,29.4244,29.4324,29.4085,29.4085,43260.0
2017-11-27 12:30:00,36.91,36.96,36.91,36.94,43620.0,29.4085,29.4483,29.4085,29.4324,43620.0
2017-11-27 12:40:00,36.95,36.97,36.93,36.96,44753.0,29.4404,29.4563,29.4244,29.4483,44753.0
2017-11-27 12:50:00,36.97,36.99,36.96,36.98,20133.0,29.4563,29.4722,29.4483,29.4643,20133.0
2017-11-27 13:00:00,36.98,37.0,36.96,36.98,37851.0,29.4643,29.4802,29.4483,29.4643,37851.0
2017-11-27 13:10:00,36.99,37.01,36.97,37.0,57831.0,29.4722,29.4882,29.4563,29.4802,57831.0
2017-11-27 13:20:00,37.0,37.03,36.98,36.99,90319.0,29.4802,29.5041,29.4643,29.4722,90319.0
2017-11-27 13:30:00,37.0,37.01,36.98,36.99,39067.0,29.4802,29.4882,29.4643,29.4722,39067.0
2017-11-27 13:40:00,36.99,37.03,36.98,37.02,35912.0,29.4722,29.5041,29.4643,29.4961,35912.0
2017-11-27 13:50:00,37.03,37.06,37.03,37.04,29902.0,29.5041,29.528,29.5041,29.5121,29902.0
2017-11-27 14:00:00,37.04,37.06,37.02,37.03,43310.0,29.5121,29.528,29.4961,29.5041,43310.0
2017-11-27 14:10:00,37.03,37.06,37.01,37.04,30321.0,29.5041,29.528,29.4882,29.5121,30321.0
2017-11-27 14:20:00,37.03,37.04,37.01,37.02,28384.0,29.5041,29.5121,29.4882,29.4961,28384.0
2017-11-27 14:30:00,37.01,37.03,37.0,37.02,42149.0,29.4882,29.5041,29.4802,29.4961,42149.0
2017-11-27 14:40:00,37.02,37.06,37.02,37.05,53615.0,29.4961,29.528,29.4961,29.52,53615.0
2017-11-27 14:50:00,37.04,37.09,37.04,37.09,59664.0,29.5121,29.5519,29.5121,29.5519,59664.0
2017-11-27 15:00:00,37.09,37.1,37.05,37.08,60018.0,29.5519,29.5599,29.52,29.5439,60018.0
2017-11-27 15:10:00,37.08,37.09,37.05,37.07,56984.0,29.5439,29.5519,29.52,29.536,56984.0
2017-11-27 15:20:00,37.07,37.07,37.04,37.07,92366.0,29.536,29.536,29.5121,29.536,92366.0
2017-11-27 15:30:00,37.06,37.09,37.06,37.08,98860.0,29.528,29.5519,29.528,29.5439,98860.0
2017-11-27 15:40:00,37.08,37.1,37.07,37.09,145775.0,29.5439,29.5599,29.536,29.5519,145775.0
2017-11-27 15:50:00,37.1,37.11,37.09,37.09,477216.0,29.5599,29.5679,29.5519,29.5519,477216.0
2017-11-28 09:30:00,37.13,37.27,37.13,37.25,178541.0,29.5838,29.6953,29.5838,29.6794,178541.0
2017-11-28 09:40:00,37.24,37.28,37.14,37.25,122386.0,29.6714,29.7033,29.5918,29.6794,122386.0
2017-11-28 09:50:00,37.25,37.32,37.22,37.23,73952.0,29.6794,29.7352,29.6555,29.6635,73952.0
2017-11-28 10:00:00,37.23,37.34,37.2,37.32,110346.0,29.6635,29.7511,29.6396,29.7352,110346.0
2017-11-28 10:10:00,37.32,37.44,37.28,37.44,90651.0,29.7352,29.8308,29.7033,29.8308,90651.0
2017-11-28 10:20:00,37.43,37.56,37.4,37.54,131378.0,29.8228,29.9264,29.7989,29.9105,131378.0
2017-11-28 10:30:00,37.54,37.57,37.46,37.5,87397.0,29.9105,29.9344,29.8467,29.8786,87397.0
2017-11-28 10:40:00,37.5,37.59,37.5,37.58,73253.0,29.8786,29.9503,29.8786,29.9423,73253.0
2017-11-28 10:50:00,37.58,37.59,37.43,37.51,87253.0,29.9423,29.9503,29.8228,29.8866,87253.0
2017-11-28 11:00:00,37.5,37.56,37.47,37.56,54305.0,29.8786,29.9264,29.8547,29.9264,54305.0
2017-11-28 11:10:00,37.56,37.56,37.49,37.52,55748.0,29.9264,29.9264,29.8706,29.8945,55748.0
2017-11-28 11:20:00,37.52,37.52,37.48,37.5,57313.0,29.8945,29.8945,29.8627,29.8786,57313.0
2017-11-28 11:30:00,37.5,37.52,37.48,37.51,39976.0,29.8786,29.8945,29.8627,29.8866,39976.0
2017-11-28 11:40:00,37.52,37.53,37.45,37.48,51686.0,29.8945,29.9025,29.8387,29.8627,51686.0
2017-11-28 11:50:00,37.48,37.48,37.42,37.47,187529.0,29.8627,29.8627,29.8148,29.8547,187529.0
2017-11-28 12:00:00,37.47,37.5,37.36,37.37,67760.0,29.8547,29.8786,29.767,29.775,67760.0
2017-11-28 12:10:00,37.37,37.41,37.36,37.4,49488.0,29.775,29.8069,29.767,29.7989,49488.0
2017-11-28 12:20:00,37.4,37.43,37.4,37.43,37436.0,29.7989,29.8228,29.7989,29.8228,37436.0
2017-11-28 12:30:00,37.41,37.43,37.39,37.43,49789.0,29.8069,29.8228,29.7909,29.8228,49789.0
2017-11-28 12:40:00,37.43,37.43,37.4,37.41,27469.0,29.8228,29.8228,29.7989,29.8069,27469.0
2017-11-28 12:50:00,37.41,37.42,37.37,37.41,90041.0,29.8069,29.8148,29.775,29.8069,90041.0
2017-11-28 13:00:00,37.41,37.43,37.29,37.29,73145.0,29.8069,29.8228,29.7113,29.7113,73145.0
2017-11-28 13:10:00,37.29,37.33,37.27,37.29,36218.0,29.7113,29.7431,29.6953,29.7113,36218.0
2017-11-28 13:20:00,37.28,37.38,37.25,37.37,146653.0,29.7033,29.783,29.6794,29.775,146653.0
2017-11-28 13:30:00,37.37,37.37,37.31,37.33,27295.0,29.775,29.775,29.7272,29.7431,27295.0
2017-11-28 13:40:00,37.33,37.33,37.22,37.23,60965.0,29.7431,29.7431,29.6555,29.6635,60965.0
2017-11-28 13:50:00,37.22,37.29,37.2,37.29,59172.0,29.6555,29.7113,29.6396,29.7113,59172.0
2017-11-28 14:00:00,37.3,37.39,37.29,37.36,76998.0,29.7192,29.7909,29.7113,29.767,76998.0
2017-11-28 14:10:00,37.37,37.37,37.32,37.33,44848.0,29.775,29.775,29.7352,29.7431,44848.0
2017-11-28 14:20:00,37.32,37.33,37.29,37.3,46728.0,29.7352,29.7431,29.7113,29.7192,46728.0
2017-11-28 14:30:00,37.3,37.31,37.27,37.27,46764.0,29.7192,29.7272,29.6953,29.6953,46764.0
2017-11-28 14:40:00,37.27,37.28,37.15,37.17,88256.0,29.6953,29.7033,29.5997,29.6157,88256.0
2017-11-28 14:50:00,37.17,37.17,37.1,37.13,90050.0,29.6157,29.6157,29.5599,29.5838,90050.0
2017-11-28 15:00:00,37.12,37.16,37.1,37.16,93494.0,29.5758,29.6077,29.5599,29.6077,93494.0
2017-11-28 15:10:00,37.15,37.19,37.12,37.18,89949.0,29.5997,29.6316,29.5758,29.6236,89949.0
2017-11-28 15:20:00,37.18,37.2,37.16,37.16,76329.0,29.6236,29.6396,29.6077,29.6077,76329.0
2017-11-28 15:30:00,37.16,37.19,37.13,37.18,80898.0,29.6077,29.6316,29.5838,29.6236,80898.0
2017-11-28 15:40:00,37.18,37.21,37.14,37.14,162046.0,29.6236,29.6475,29.5918,29.5918,162046.0
2017-11-28 15:50:00,37.14,37.19,37.09,37.13,429552.0,29.5918,29.6316,29.5519,29.5838,429552.0
2017-11-29 09:30:00,36.7,36.91,36.66,36.86,128605.0,29.2412,29.4085,29.2093,29.3687,128605.0
2017-11-29 09:40:00,36.86,36.86,36.75,36.77,99250.0,29.3687,29.3687,29.281,29.297,99250.0
2017-11-29 09:50:00,36.78,36.81,36.67,36.78,140501.0,29.3049,29.3288,29.2173,29.3049,140501.0
2017-11-29 10:00:00,36.78,36.79,36.55,36.6,149714.0,29.3049,29.3129,29.1217,29.1615,149714.0
2017-11-29 10:10:00,36.6,36.63,36.4,36.58,182595.0,29.1615,29.1854,29.0021,29.1456,182595.0
2017-11-29 10:20:00,36.58,36.66,36.51,36.56,69028.0,29.1456,29.2093,29.0898,29.1296,69028.0
2017-11-29 10:30:00,36.56,36.58,36.43,36.47,80788.0,29.1296,29.1456,29.0261,29.0579,80788.0
2017-11-29 10:40:00,36.47,36.5,36.43,36.47,73315.0,29.0579,29.0818,29.0261,29.0579,73315.0
2017-11-29 10:50:00,36.46,36.49,36.38,36.41,101071.0,29.05,29.0739,28.9862,29.0101,101071.0
2017-11-29 11:00:00,36.41,36.43,36.32,36.32,172204.0,29.0101,29.0261,28.9384,28.9384,172204.0
2017-11-29 11:10:00,36.33,36.44,36.33,36.41,90759.0,28.9464,29.034,28.9464,29.0101,90759.0
2017-11-29 11:20:00,36.42,36.48,36.4,36.46,158553.0,29.0181,29.0659,29.0021,29.05,158553.0
2017-11-29 11:30:00,36.45,36.48,36.41,36.42,143180.0,29.042,29.0659,29.0101,29.0181,143180.0
2017-11-29 11:40:00,36.41,36.55,36.4,36.52,113786.0,29.0101,29.1217,29.0021,29.0978,113786.0
2017-11-29 11:50:00,36.52,36.54,36.42,36.42,76066.0,29.0978,29.1137,29.0181,29.0181,76066.0
2017-11-29 12:00:00,36.41,36.46,36.39,36.4,88613.0,29.0101,29.05,28.9942,29.0021,88613.0
2017-11-29 12:10:00,36.4,36.46,36.35,36.35,55979.0,29.0021,29.05,28.9623,28.9623,55979.0
2017-11-29 12:20:00,36.36,36.43,36.35,36.43,41473.0,28.9703,29.0261,28.9623,29.0261,41473.0
2017-11-29 12:30:00,36.43,36.47,36.41,36.45,35490.0,29.0261,29.0579,29.0101,29.042,35490.0
2017-11-29 12:40:00,36.46,36.46,36.39,36.43,42410.0,29.05,29.05,28.9942,29.0261,42410.0
2017-11-29 12:50:00,36.44,36.48,36.41,36.44,37261.0,29.034,29.0659,29.0101,29.034,37261.0
2017-11-29 13:00:00,36.45,36.47,36.42,36.44,48790.0,29.042,29.0579,29.0181,29.034,48790.0
2017-11-29 13:10:00,36.44,36.46,36.39,36.4,22227.0,29.034,29.05,28.9942,29.0021,22227.0
2017-11-29 13:20:00,36.4,36.43,36.37,36.39,31390.0,29.0021,29.0261,28.9782,28.9942,31390.0
2017-11-29 13:30:00,36.39,36.44,36.39,36.41,32228.0,28.9942,29.034,28.9942,29.0101,32228.0
2017-11-29 13:40:00,36.41,36.43,36.39,36.42,34795.0,29.0101,29.0261,28.9942,29.0181,34795.0
2017-11-29 13:50:00,36.42,36.43,36.36,36.37,43326.0,29.0181,29.0261,28.9703,28.9782,43326.0
2017-11-29 14:00:00,36.37,36.42,36.36,36.42,64447.0,28.9782,29.0181,28.9703,29.0181,64447.0
2017-11-29 14:10:00,36.41,36.45,36.37,36.44,50556.0,29.0101,29.042,28.9782,29.034,50556.0
2017-11-29 14:20:00,36.44,36.54,36.43,36.51,63389.0,29.034,29.1137,29.0261,29.0898,63389.0
2017-11-29 14:30:00,36.51,36.51,36.48,36.48,23077.0,29.0898,29.0898,29.0659,29.0659,23077.0
2017-11-29 14:40:00,36.48,36.5,36.45,36.48,39573.0,29.0659,29.0818,29.042,29.0659,39573.0
2017-11-29 14:50:00,36.48,36.48,36.39,36.41,120427.0,29.0659,29.0659,28.9942,29.0101,120427.0
2017-11-29 15:00:00,36.41,36.43,36.38,36.42,85089.0,29.0101,29.0261,28.9862,29.0181,85089.0
2017-11-29 15:10:00,36.42,36.52,36.42,36.49,81994.0,29.0181,29.0978,29.0181,29.0739,81994.0
2017-11-29 15:20:00,36.48,36.54,36.47,36.51,74060.0,29.0659,29.1137,29.0579,29.0898,74060.0
2017-11-29 15:30:00,36.51,36.53,36.45,36.48,114877.0,29.0898,29.1057,29.042,29.0659,114877.0
2017-11-29 15:40:00,36.47,36.59,36.46,36.59,225134.0,29.0579,29.1535,29.05,29.1535,225134.0
2017-11-29 15:50:00,36.58,36.61,36.57,36.6,412070.0,29.1456,29.1695,29.1376,29.1615,412070.0
2017-11-30 09:30:00,36.35,36.66,36.35,36.61,129094.0,28.9623,29.2093,28.9623,29.1695,129094.0
2017-11-30 09:40:00,36.6,36.81,36.54,36.81,67418.0,29.1615,29.3288,29.1137,29.3288,67418.0
2017-11-30 09:50:00,36.82,36.95,36.82,36.93,94322.0,29.3368,29.4404,29.3368,29.4244,94322.0
2017-11-30 10:00:00,36.93,36.99,36.86,36.91,71941.0,29.4244,29.4722,29.3687,29.4085,71941.0
2017-11-30 10:10:00,36.91,36.98,36.88,36.94,78037.0,29.4085,29.4643,29.3846,29.4324,78037.0
2017-11-30 10:20:00,36.94,36.95,36.85,36.85,60396.0,29.4324,29.4404,29.3607,29.3607,60396.0
2017-11-30 10:30:00,36.86,37.04,36.84,37.02,103424.0,29.3687,29.5121,29.3527,29.4961,103424.0
2017-11-30 10:40:00,37.02,37.15,36.98,37.15,117311.0,29.4961,29.5997,29.4643,29.5997,117311.0
2017-11-30 10:50:00,37.15,37.2,37.04,37.2,103988.0,29.5997,29.6396,29.5121,29.6396,103988.0
2017-11-30 11:00:00,37.19,37.2,37.11,37.15,77412.0,29.6316,29.6396,29.5679,29.5997,77412.0
2017-11-30 11:10:00,37.16,37.18,36.98,37.0,113196.0,29.6077,29.6236,29.4643,29.4802,113196.0
2017-11-30 11:20:00,37.0,37.1,36.97,37.08,64937.0,29.4802,29.5599,29.4563,29.5439,64937.0
2017-11-30 11:30:00,37.08,37.08,37.01,37.05,45058.0,29.5439,29.5439,29.4882,29.52,45058.0
2017-11-30 11:40:00,37.06,37.09,37.0,37.02,53819.0,29.528,29.5519,29.4802,29.4961,53819.0
2017-11-30 11:50:00,37.02,37.04,36.93,36.96,62795.0,29.4961,29.5121,29.4244,29.4483,62795.0
2017-11-30 12:00:00,36.96,36.96,36.83,36.88,94159.0,29.4483,29.4483,29.3448,29.3846,94159.0
2017-11-30 12:10:00,36.87,36.91,36.87,36.88,72335.0,29.3766,29.4085,29.3766,29.3846,72335.0
2017-11-30 12:20:00,36.88,36.96,36.84,36.94,55467.0,29.3846,29.4483,29.3527,29.4324,55467.0
2017-11-30 12:30:00,36.94,36.96,36.86,36.95,52802.0,29.4324,29.4483,29.3687,29.4404,52802.0
2017-11-30 12:40:00,36.94,36.97,36.91,36.94,54748.0,29.4324,29.4563,29.4085,29.4324,54748.0
2017-11-30 12:50:00,36.94,36.98,36.87,36.9,56320.0,29.4324,29.4643,29.3766,29.4005,56320.0
2017-11-30 13:00:00,36.91,36.91,36.83,36.88,56502.0,29.4085,29.4085,29.3448,29.3846,56502.0
2017-11-30 13:10:00,36.88,36.96,36.84,36.96,61227.0,29.3846,29.4483,29.3527,29.4483,61227.0
2017-11-30 13:20:00,36.96,37.02,36.96,36.99,56062.0,29.4483,29.4961,29.4483,29.4722,56062.0
2017-11-30 13:30:00,36.98,37.0,36.96,36.98,70491.0,29.4643,29.4802,29.4483,29.4643,70491.0
2017-11-30 13:40:00,36.98,37.04,36.97,36.99,77392.0,29.4643,29.5121,29.4563,29.4722,77392.0
2017-11-30 13:50:00,36.98,37.03,36.95,36.96,68585.0,29.4643,29.5041,29.4404,29.4483,68585.0
2017-11-30 14:00:00,36.96,36.97,36.83,36.87,131909.0,29.4483,29.4563,29.3448,29.3766,131909.0
2017-11-30 14:10:00,36.88,36.9,36.83,36.84,56093.0,29.3846,29.4005,29.3448,29.3527,56093.0
2017-11-30 14:20:00,36.83,36.9,36.81,36.87,68243.0,29.3448,29.4005,29.3288,29.3766,68243.0
2017-11-30 14:30:00,36.87,36.96,36.87,36.9,178299.0,29.3766,29.4483,29.3766,29.4005,178299.0
2017-11-30 14:40:00,36.91,36.92,36.86,36.87,49864.0,29.4085,29.4165,29.3687,29.3766,49864.0
2017-11-30 14:50:00,36.87,36.92,36.85,36.91,73904.0,29.3766,29.4165,29.3607,29.4085,73904.0
2017-11-30 15:00:00,36.92,36.93,36.88,36.9,134742.0,29.4165,29.4244,29.3846,29.4005,134742.0
2017-11-30 15:10:00,36.9,36.91,36.85,36.9,143327.0,29.4005,29.4085,29.3607,29.4005,143327.0
2017-11-30 15:20:00,36.9,36.94,36.88,36.94,82045.0,29.4005,29.4324,29.3846,29.4324,82045.0
2017-11-30 15:30:00,36.94,36.96,36.92,36.94,169639.0,29.4324,29.4483,29.4165,29.4324,169639.0
2017-11-30 15:40:00,36.94,37.03,36.93,36.97,399495.0,29.4324,29.5041,29.4244,29.4563,399495.0
2017-11-30 15:50:00,36.97,37.0,36.91,36.99,808376.0,29.4563,29.4802,29.4085,29.4722,808376.0
2017-12-01 09:30:00,37.07,37.07,36.78,36.94,165747.0,29.536,29.536,29.3049,29.4324,165747.0
2017-12-01 09:40:00,36.95,37.04,36.95,37.01,120256.0,29.4404,29.5121,29.4404,29.4882,120256.0
2017-12-01 09:50:00,37.01,37.1,36.98,37.04,76527.0,29.4882,29.5599,29.4643,29.5121,76527.0
2017-12-01 10:00:00,37.03,37.26,37.03,37.16,162442.0,29.5041,29.6874,29.5041,29.6077,162442.0
2017-12-01 10:10:00,37.16,37.16,37.04,37.05,98225.0,29.6077,29.6077,29.5121,29.52,98225.0
2017-12-01 10:20:00,37.05,37.16,36.99,37.15,118822.0,29.52,29.6077,29.4722,29.5997,118822.0
2017-12-01 10:30:00,37.15,37.2,37.11,37.19,113252.0,29.5997,29.6396,29.5679,29.6316,113252.0
2017-12-01 10:40:00,37.19,37.23,37.14,37.22,77522.0,29.6316,29.6635,29.5918,29.6555,77522.0
2017-12-01 10:50:00,37.23,37.27,37.19,37.24,92885.0,29.6635,29.6953,29.6316,29.6714,92885.0
2017-12-01 11:00:00,37.23,37.38,37.14,37.37,201959.0,29.6635,29.783,29.5918,29.775,201959.0
2017-12-01 11:10:00,37.37,37.43,37.23,37.33,162729.0,29.775,29.8228,29.6635,29.7431,162729.0
2017-12-01 11:20:00,37.34,37.61,37.32,37.59,208900.0,29.7511,29.9662,29.7352,29.9503,208900.0
2017-12-01 11:30:00,37.57,37.59,37.15,37.19,161941.0,29.9344,29.9503,29.5997,29.6316,161941.0
2017-12-01 11:40:00,37.19,37.32,37.02,37.27,101850.0,29.6316,29.7352,29.4961,29.6953,101850.0
2017-12-01 11:50:00,37.27,37.34,37.17,37.19,123446.0,29.6953,29.7511,29.6157,29.6316,123446.0
2017-12-01 12:00:00,37.19,37.32,37.1,37.13,85352.0,29.6316,29.7352,29.5599,29.5838,85352.0
2017-12-01 12:10:00,37.13,37.19,37.07,37.17,36678.0,29.5838,29.6316,29.536,29.6157,36678.0
2017-12-01 12:20:00,37.18,37.22,37.12,37.17,49445.0,29.6236,29.6555,29.5758,29.6157,49445.0
2017-12-01 12:30:00,37.17,37.23,37.15,37.16,31225.0,29.6157,29.6635,29.5997,29.6077,31225.0
2017-12-01 12:40:00,37.18,37.21,37.13,37.14,40710.0,29.6236,29.6475,29.5838,29.5918,40710.0
2017-12-01 12:50:00,37.14,37.15,37.05,37.09,40895.0,29.5918,29.5997,29.52,29.5519,40895.0
2017-12-01 13:00:00,37.09,37.13,37.07,37.12,33674.0,29.5519,29.5838,29.536,29.5758,33674.0
2017-12-01 13:10:00,37.12,37.12,37.06,37.06,23744.0,29.5758,29.5758,29.528,29.528,23744.0
2017-12-01 13:20:00,37.06,37.07,36.96,36.99,59993.0,29.528,29.536,29.4483,29.4722,59993.0
2017-12-01 13:30:00,37.0,37.1,36.98,37.05,58718.0,29.4802,29.5599,29.4643,29.52,58718.0
2017-12-01 13:40:00,37.06,37.21,37.05,37.17,81441.0,29.528,29.6475,29.52,29.6157,81441.0
2017-12-01 13:50:00,37.18,37.18,37.11,37.15,27349.0,29.6236,29.6236,29.5679,29.5997,27349.0
2017-12-01 14:00:00,37.14,37.19,37.11,37.15,43530.0,29.5918,29.6316,29.5679,29.5997,43530.0
2017-12-01 14:10:00,37.15,37.35,37.15,37.26,175115.0,29.5997,29.7591,29.5997,29.6874,175115.0
2017-12-01 14:20:00,37.27,37.36,37.23,37.35,78933.0,29.6953,29.767,29.6635,29.7591,78933.0
2017-12-01 14:30:00,37.35,37.35,37.23,37.23,58698.0,29.7591,29.7591,29.6635,29.6635,58698.0
2017-12-01 14:40:00,37.23,37.39,37.23,37.39,74249.0,29.6635,29.7909,29.6635,29.7909,74249.0
2017-12-01 14:50:00,37.39,37.52,37.38,37.44,187992.0,29.7909,29.8945,29.783,29.8308,187992.0
2017-12-01 15:00:00,37.43,37.44,37.31,37.34,74338.0,29.8228,29.8308,29.7272,29.7511,74338.0
2017-12-01 15:10:00,37.34,37.41,37.33,37.4,90238.0,29.7511,29.8069,29.7431,29.7989,90238.0
2017-12-01 15:20:00,37.4,37.4,37.32,37.34,63818.0,29.7989,29.7989,29.7352,29.7511,63818.0
2017-12-01 15:30:00,37.34,37.35,37.23,37.27,112458.0,29.7511,29.7591,29.6635,29.6953,112458.0
2017-12-01 15:40:00,37.27,37.28,37.16,37.22,219156.0,29.6953,29.7033,29.6077,29.6555,219156.0
2017-12-01 15:50:00,37.22,37.23,37.16,37.18,492996.0,29.6555,29.6635,29.6077,29.6236,492996.0
2017-12-04 09:30:00,37.24,37.24,36.87,37.03,229015.0,29.6714,29.6714,29.3766,29.5041,229015.0
2017-12-04 09:40:00,37.02,37.02,36.9,36.9,140511.0,29.4961,29.4961,29.4005,29.4005,140511.0
2017-12-04 09:50:00,36.9,36.91,36.79,36.81,157641.0,29.4005,29.4085,29.3129,29.3288,157641.0
2017-12-04 10:00:00,36.81,36.86,36.75,36.75,142795.0,29.3288,29.3687,29.281,29.281,142795.0
2017-12-04 10:10:00,36.74,36.77,36.66,36.66,119130.0,29.273,29.297,29.2093,29.2093,119130.0
2017-12-04 10:20:00,36.66,36.79,36.66,36.79,54115.0,29.2093,29.3129,29.2093,29.3129,54115.0
2017-12-04 10:30:00,36.79,36.87,36.75,36.84,53685.0,29.3129,29.3766,29.281,29.3527,53685.0
2017-12-04 10:40:00,36.84,36.9,36.83,36.87,50178.0,29.3527,29.4005,29.3448,29.3766,50178.0
2017-12-04 10:50:00,36.87,36.88,36.84,36.87,54091.0,29.3766,29.3846,29.3527,29.3766,54091.0
2017-12-04 11:00:00,36.86,36.94,36.83,36.93,68591.0,29.3687,29.4324,29.3448,29.4244,68591.0
2017-12-04 11:10:00,36.93,36.97,36.89,36.92,55047.0,29.4244,29.4563,29.3926,29.4165,55047.0
2017-12-04 11:20:00,36.93,37.02,36.92,37.02,104401.0,29.4244,29.4961,29.4165,29.4961,104401.0
2017-12-04 11:30:00,37.02,37.09,37.0,37.04,71827.0,29.4961,29.5519,29.4802,29.5121,71827.0
2017-12-04 11:40:00,37.04,37.04,36.98,37.02,36033.0,29.5121,29.5121,29.4643,29.4961,36033.0
2017-12-04 11:50:00,37.03,37.03,36.97,37.0,56935.0,29.5041,29.5041,29.4563,29.4802,56935.0
2017-12-04 12:00:00,37.01,37.04,37.0,37.01,26393.0,29.4882,29.5121,29.4802,29.4882,26393.0
2017-12-04 12:10:00,37.01,37.04,37.01,37.04,36825.0,29.4882,29.5121,29.4882,29.5121,36825.0
2017-12-04 12:20:00,37.04,37.15,37.03,37.09,98109.0,29.5121,29.5997,29.5041,29.5519,98109.0
2017-12-04 12:30:00,37.09,37.14,37.07,37.09,38510.0,29.5519,29.5918,29.536,29.5519,38510.0
2017-12-04 12:40:00,37.09,37.12,37.06,37.06,33062.0,29.5519,29.5758,29.528,29.528,33062.0
2017-12-04 12:50:00,37.06,37.08,37.0,37.0,44453.0,29.528,29.5439,29.4802,29.4802,44453.0
2017-12-04 13:00:00,37.01,37.02,36.97,36.98,30799.0,29.4882,29.4961,29.4563,29.4643,30799.0
2017-12-04 13:10:00,36.98,37.04,36.97,37.02,45298.0,29.4643,29.5121,29.4563,29.4961,45298.0
2017-12-04 13:20:00,37.02,37.07,37.02,37.05,32106.0,29.4961,29.536,29.4961,29.52,32106.0
2017-12-04 13:30:00,37.05,37.06,37.03,37.04,13302.0,29.52,29.528,29.5041,29.5121,13302.0
2017-12-04 13:40:00,37.04,37.05,37.01,37.04,46052.0,29.5121,29.52,29.4882,29.5121,46052.0
2017-12-04 13:50:00,37.04,37.05,36.92,36.93,90586.0,29.5121,29.52,29.4165,29.4244,90586.0
2017-12-04 14:00:00,36.93,36.94,36.87,36.93,48294.0,29.4244,29.4324,29.3766,29.4244,48294.0
2017-12-04 14:10:00,36.93,36.93,36.87,36.9,52156.0,29.4244,29.4244,29.3766,29.4005,52156.0
2017-12-04 14:20:00,36.9,36.91,36.85,36.86,49920.0,29.4005,29.4085,29.3607,29.3687,49920.0
2017-12-04 14:30:00,36.86,36.91,36.85,36.88,64379.0,29.3687,29.4085,29.3607,29.3846,64379.0
2017-12-04 14:40:00,36.88,36.91,36.86,36.89,42380.0,29.3846,29.4085,29.3687,29.3926,42380.0
2017-12-04 14:50:00,36.89,36.9,36.85,36.86,55968.0,29.3926,29.4005,29.3607,29.3687,55968.0
2017-12-04 15:00:00,36.86,36.88,36.84,36.84,49446.0,29.3687,29.3846,29.3527,29.3527,49446.0
2017-12-04 15:10:00,36.84,36.87,36.83,36.86,82570.0,29.3527,29.3766,29.3448,29.3687,82570.0
2017-12-04 15:20:00,36.86,36.91,36.83,36.9,103905.0,29.3687,29.4085,29.3448,29.4005,103905.0
2017-12-04 15:30:00,36.9,36.9,36.84,36.86,95219.0,29.4005,29.4005,29.3527,29.3687,95219.0
2017-12-04 15:40:00,36.85,36.9,36.83,36.86,256603.0,29.3607,29.4005,29.3448,29.3687,256603.0
2017-12-04 15:50:00,36.86,36.92,36.83,36.85,380301.0,29.3687,29.4165,29.3448,29.3607,380301.0
2017-12-05 09:30:00,36.6,36.8,36.48,36.56,238030.0,29.1615,29.3209,29.0659,29.1296,238030.0
2017-12-05 09:40:00,36.56,36.78,36.55,36.73,107501.0,29.1296,29.3049,29.1217,29.2651,107501.0
2017-12-05 09:50:00,36.72,36.72,36.51,36.51,66166.0,29.2571,29.2571,29.0898,29.0898,66166.0
2017-12-05 10:00:00,36.52,36.6,36.46,36.5,138531.0,29.0978,29.1615,29.05,29.0818,138531.0
2017-12-05 10:10:00,36.49,36.5,36.33,36.42,170534.0,29.0739,29.0818,28.9464,29.0181,170534.0
2017-12-05 10:20:00,36.41,36.44,36.35,36.36,66797.0,29.0101,29.034,28.9623,28.9703,66797.0
2017-12-05 10:30:00,36.36,36.41,36.35,36.38,74048.0,28.9703,29.0101,28.9623,28.9862,74048.0
2017-12-05 10:40:00,36.37,36.42,36.35,36.38,86178.0,28.9782,29.0181,28.9623,28.9862,86178.0
2017-12-05 10:50:00,36.38,36.48,36.33,36.46,110853.0,28.9862,29.0659,28.9464,29.05,110853.0
2017-12-05 11:00:00,36.46,36.46,36.4,36.41,129862.0,29.05,29.05,29.0021,29.0101,129862.0
2017-12-05 11:10:00,36.41,36.41,36.36,36.4,151284.0,29.0101,29.0101,28.9703,29.0021,151284.0
2017-12-05 11:20:00,36.4,36.45,36.39,36.44,66399.0,29.0021,29.042,28.9942,29.034,66399.0
2017-12-05 11:30:00,36.44,36.48,36.39,36.39,68427.0,29.034,29.0659,28.9942,28.9942,68427.0
2017-12-05 11:40:00,36.39,36.46,36.32,36.33,88638.0,28.9942,29.05,28.9384,28.9464,88638.0
2017-12-05 11:50:00,36.32,36.34,36.23,36.34,108719.0,28.9384,28.9543,28.8667,28.9543,108719.0
2017-12-05 12:00:00,36.33,36.36,36.27,36.33,59922.0,28.9464,28.9703,28.8986,28.9464,59922.0
2017-12-05 12:10:00,36.33,36.35,36.29,36.33,52312.0,28.9464,28.9623,28.9145,28.9464,52312.0
2017-12-05 12:20:00,36.34,36.5,36.3,36.47,77628.0,28.9543,29.0818,28.9225,29.0579,77628.0
2017-12-05 12:30:00,36.47,36.55,36.42,36.44,68782.0,29.0579,29.1217,29.0181,29.034,68782.0
2017-12-05 12:40:00,36.43,36.49,36.39,36.48,79177.0,29.0261,29.0739,28.9942,29.0659,79177.0
2017-12-05 12:50:00,36.47,36.48,36.39,36.41,90351.0,29.0579,29.0659,28.9942,29.0101,90351.0
2017-12-05 13:00:00,36.4,36.41,36.35,36.37,91957.0,29.0021,29.0101,28.9623,28.9782,91957.0
2017-12-05 13:10:00,36.37,36.38,36.25,36.26,49925.0,28.9782,28.9862,28.8826,28.8906,49925.0
2017-12-05 13:20:00,36.26,36.26,36.19,36.23,75781.0,28.8906,28.8906,28.8348,28.8667,75781.0
2017-12-05 13:30:00,36.23,36.25,36.07,36.09,102921.0,28.8667,28.8826,28.7392,28.7552,102921.0
2017-12-05 13:40:00,36.09,36.18,36.08,36.14,77877.0,28.7552,28.8269,28.7472,28.795,77877.0
2017-12-05 13:50:00,36.13,36.18,36.08,36.09,76502.0,28.787,28.8269,28.7472,28.7552,76502.0
2017-12-05 14:00:00,36.09,36.17,36.09,36.16,98539.0,28.7552,28.8189,28.7552,28.8109,98539.0
2017-12-05 14:10:00,36.17,36.19,36.12,36.16,69050.0,28.8189,28.8348,28.7791,28.8109,69050.0
2017-12-05 14:20:00,36.17,36.21,36.13,36.2,76560.0,28.8189,28.8508,28.787,28.8428,76560.0
2017-12-05 14:30:00,36.2,36.27,36.19,36.25,81134.0,28.8428,28.8986,28.8348,28.8826,81134.0
2017-12-05 14:40:00,36.25,36.25,36.19,36.2,73462.0,28.8826,28.8826,28.8348,28.8428,73462.0
2017-12-05 14:50:00,36.2,36.25,36.16,36.25,88581.0,28.8428,28.8826,28.8109,28.8826,88581.0
2017-12-05 15:00:00,36.24,36.29,36.23,36.23,127678.0,28.8747,28.9145,28.8667,28.8667,127678.0
2017-12-05 15:10:00,36.23,36.3,36.22,36.26,111963.0,28.8667,28.9225,28.8587,28.8906,111963.0
2017-12-05 15:20:00,36.26,36.3,36.23,36.29,156174.0,28.8906,28.9225,28.8667,28.9145,156174.0
2017-12-05 15:30:00,36.29,36.32,36.24,36.27,215079.0,28.9145,28.9384,28.8747,28.8986,215079.0
2017-12-05 15:40:00,36.27,36.27,36.16,36.22,255873.0,28.8986,28.8986,28.8109,28.8587,255873.0
2017-12-05 15:50:00,36.22,36.29,36.19,36.21,650060.0,28.8587,28.9145,28.8348,28.8508,650060.0
2017-12-06 09:30:00,36.25,36.34,36.07,36.18,219433.0,28.8826,28.9543,28.7392,28.8269,219433.0
2017-12-06 09:40:00,36.17,36.3,36.09,36.3,134833.0,28.8189,28.9225,28.7552,28.9225,134833.0
2017-12-06 09:50:00,36.31,36.4,36.18,36.2,101591.0,28.9304,29.0021,28.8269,28.8428,101591.0
2017-12-06 10:00:00,36.17,36.21,36.11,36.21,76948.0,28.8189,28.8508,28.7711,28.8508,76948.0
2017-12-06 10:10:00,36.21,36.29,36.18,36.25,89042.0,28.8508,28.9145,28.8269,28.8826,89042.0
2017-12-06 10:20:00,36.24,36.25,36.12,36.16,69736.0,28.8747,28.8826,28.7791,28.8109,69736.0
2017-12-06 10:30:00,36.16,36.21,36.08,36.2,70079.0,28.8109,28.8508,28.7472,28.8428,70079.0
2017-12-06 10:40:00,36.21,36.28,36.18,36.25,71182.0,28.8508,28.9065,28.8269,28.8826,71182.0
2017-12-06 10:50:00,36.25,36.28,36.19,36.27,73016.0,28.8826,28.9065,28.8348,28.8986,73016.0
2017-12-06 11:00:00,36.27,36.29,36.19,36.2,46443.0,28.8986,28.9145,28.8348,28.8428,46443.0
2017-12-06 11:10:00,36.2,36.26,36.18,36.22,46673.0,28.8428,28.8906,28.8269,28.8587,46673.0
2017-12-06 11:20:00,36.21,36.23,36.1,36.12,54552.0,28.8508,28.8667,28.7631,28.7791,54552.0
2017-12-06 11:30:00,36.12,36.18,36.12,36.15,58322.0,28.7791,28.8269,28.7791,28.803,58322.0
2017-12-06 11:40:00,36.15,36.15,35.92,35.95,100241.0,28.803,28.803,28.6197,28.6436,100241.0
2017-12-06 11:50:00,35.95,36.03,35.95,35.99,71974.0,28.6436,28.7073,28.6436,28.6755,71974.0
2017-12-06 12:00:00,35.99,36.06,35.98,36.05,52643.0,28.6755,28.7312,28.6675,28.7233,52643.0
2017-12-06 12:10:00,36.06,36.07,35.95,35.98,47641.0,28.7312,28.7392,28.6436,28.6675,47641.0
2017-12-06 12:20:00,35.98,36.0,35.91,35.95,48695.0,28.6675,28.6834,28.6117,28.6436,48695.0
2017-12-06 12:30:00,35.95,36.01,35.94,35.99,74383.0,28.6436,28.6914,28.6356,28.6755,74383.0
2017-12-06 12:40:00,35.98,36.01,35.94,35.96,38664.0,28.6675,28.6914,28.6356,28.6516,38664.0
2017-12-06 12:50:00,35.95,35.96,35.88,35.89,48204.0,28.6436,28.6516,28.5878,28.5958,48204.0
2017-12-06 13:00:00,35.9,35.91,35.82,35.84,48803.0,28.6038,28.6117,28.54,28.556,48803.0
2017-12-06 13:10:00,35.84,35.87,35.79,35.83,56223.0,28.556,28.5799,28.5161,28.548,56223.0
2017-12-06 13:20:00,35.84,35.87,35.82,35.85,43529.0,28.556,28.5799,28.54,28.5639,43529.0
2017-12-06 13:30:00,35.85,35.88,35.83,35.86,62349.0,28.5639,28.5878,28.548,28.5719,62349.0
2017-12-06 13:40:00,35.86,35.94,35.84,35.93,88031.0,28.5719,28.6356,28.556,28.6277,88031.0
2017-12-06 13:50:00,35.93,35.94,35.89,35.93,63662.0,28.6277,28.6356,28.5958,28.6277,63662.0
2017-12-06 14:00:00,35.93,35.94,35.9,35.9,67114.0,28.6277,28.6356,28.6038,28.6038,67114.0
2017-12-06 14:10:00,35.91,35.93,35.84,35.87,76143.0,28.6117,28.6277,28.556,28.5799,76143.0
2017-12-06 14:20:00,35.87,35.92,35.85,35.86,62520.0,28.5799,28.6197,28.5639,28.5719,62520.0
2017-12-06 14:30:00,35.86,35.89,35.84,35.86,67918.0,28.5719,28.5958,28.556,28.5719,67918.0
2017-12-06 14:40:00,35.86,35.87,35.8,35.84,111959.0,28.5719,28.5799,28.5241,28.556,111959.0
2017-12-06 14:50:00,35.84,35.84,35.78,35.82,58182.0,28.556,28.556,28.5082,28.54,58182.0
2017-12-06 15:00:00,35.82,35.85,35.8,35.85,53738.0,28.54,28.5639,28.5241,28.5639,53738.0
2017-12-06 15:10:00,35.85,35.93,35.84,35.9,92616.0,28.5639,28.6277,28.556,28.6038,92616.0
2017-12-06 15:20:00,35.91,35.92,35.82,35.84,115398.0,28.6117,28.6197,28.54,28.556,115398.0
2017-12-06 15:30:00,35.84,35.86,35.82,35.86,131655.0,28.556,28.5719,28.54,28.5719,131655.0
2017-12-06 15:40:00,35.85,35.86,35.8,35.84,280469.0,28.5639,28.5719,28.5241,28.556,280469.0
2017-12-06 15:50:00,35.83,35.88,35.81,35.85,590540.0,28.548,28.5878,28.5321,28.5639,590540.0
2017-12-07 09:30:00,35.53,36.01,35.45,36.01,230732.0,28.3681,28.7513,28.3042,28.7513,230732.0
2017-12-07 09:40:00,36.02,36.13,35.98,35.99,124724.0,28.7593,28.8471,28.7274,28.7354,124724.0
2017-12-07 09:50:00,36.0,36.05,35.94,36.01,137669.0,28.7433,28.7833,28.6954,28.7513,137669.0
2017-12-07 10:00:00,36.01,36.13,35.99,36.09,81874.0,28.7513,28.8471,28.7354,28.8152,81874.0
2017-12-07 10:10:00,36.08,36.1,35.86,35.89,72992.0,28.8072,28.8232,28.6316,28.6555,72992.0
2017-12-07 10:20:00,35.89,36.03,35.88,36.0,57695.0,28.6555,28.7673,28.6475,28.7433,57695.0
2017-12-07 10:30:00,35.99,36.1,35.98,36.04,74499.0,28.7354,28.8232,28.7274,28.7753,74499.0
2017-12-07 10:40:00,36.05,36.09,36.0,36.04,111409.0,28.7833,28.8152,28.7433,28.7753,111409.0
2017-12-07 10:50:00,36.04,36.08,36.0,36.08,96858.0,28.7753,28.8072,28.7433,28.8072,96858.0
2017-12-07 11:00:00,36.08,36.08,35.97,36.06,69054.0,28.8072,28.8072,28.7194,28.7912,69054.0
2017-12-07 11:10:00,36.06,36.1,36.01,36.02,57071.0,28.7912,28.8232,28.7513,28.7593,57071.0
2017-12-07 11:20:00,36.03,36.1,36.03,36.09,47542.0,28.7673,28.8232,28.7673,28.8152,47542.0
2017-12-07 11:30:00,36.1,36.11,36.01,36.01,46774.0,28.8232,28.8312,28.7513,28.7513,46774.0
2017-12-07 11:40:00,36.01,36.02,35.95,35.96,29033.0,28.7513,28.7593,28.7034,28.7114,29033.0
2017-12-07 11:50:00,35.95,36.05,35.92,36.04,75858.0,28.7034,28.7833,28.6795,28.7753,75858.0
2017-12-07 12:00:00,36.04,36.04,35.97,35.98,36783.0,28.7753,28.7753,28.7194,28.7274,36783.0
2017-12-07 12:10:00,35.98,35.99,35.96,35.98,27041.0,28.7274,28.7354,28.7114,28.7274,27041.0
2017-12-07 12:20:00,35.98,36.04,35.98,36.03,27635.0,28.7274,28.7753,28.7274,28.7673,27635.0
2017-12-07 12:30:00,36.03,36.06,36.0,36.05,35870.0,28.7673,28.7912,28.7433,28.7833,35870.0
2017-12-07 12:40:00,36.05,36.06,35.99,36.0,45346.0,28.7833,28.7912,28.7354,28.7433,45346.0
2017-12-07 12:50:00,36.0,36.03,35.98,35.99,31513.0,28.7433,28.7673,28.7274,28.7354,31513.0
2017-12-07 13:00:00,35.99,36.02,35.97,36.0,27746.0,28.7354,28.7593,28.7194,28.7433,27746.0
2017-12-07 13:10:00,36.01,36.05,35.99,36.05,31941.0,28.7513,28.7833,28.7354,28.7833,31941.0
2017-12-07 13:20:00,36.05,36.08,36.01,36.02,61899.0,28.7833,28.8072,28.7513,28.7593,61899.0
2017-12-07 13:30:00,36.02,36.08,36.02,36.05,25447.0,28.7593,28.8072,28.7593,28.7833,25447.0
2017-12-07 13:40:00,36.05,36.08,36.03,36.05,39953.0,28.7833,28.8072,28.7673,28.7833,39953.0
2017-12-07 13:50:00,36.05,36.07,36.01,36.03,38010.0,28.7833,28.7992,28.7513,28.7673,38010.0
2017-12-07 14:00:00,36.03,36.03,35.97,36.03,53036.0,28.7673,28.7673,28.7194,28.7673,53036.0
2017-12-07 14:10:00,36.02,36.02,35.88,35.88,73692.0,28.7593,28.7593,28.6475,28.6475,73692.0
2017-12-07 14:20:00,35.89,35.91,35.86,35.9,39946.0,28.6555,28.6715,28.6316,28.6635,39946.0
2017-12-07 14:30:00,35.9,35.9,35.79,35.85,77752.0,28.6635,28.6635,28.5757,28.6236,77752.0
2017-12-07 14:40:00,35.84,35.87,35.8,35.83,56702.0,28.6156,28.6395,28.5836,28.6076,56702.0
2017-12-07 14:50:00,35.82,35.88,35.8,35.88,40184.0,28.5996,28.6475,28.5836,28.6475,40184.0
2017-12-07 15:00:00,35.88,35.93,35.86,35.89,58545.0,28.6475,28.6874,28.6316,28.6555,58545.0
2017-12-07 15:10:00,35.89,35.9,35.79,35.79,143577.0,28.6555,28.6635,28.5757,28.5757,143577.0
2017-12-07 15:20:00,35.79,35.85,35.74,35.75,169984.0,28.5757,28.6236,28.5357,28.5437,169984.0
2017-12-07 15:30:00,35.75,35.81,35.73,35.81,95869.0,28.5437,28.5916,28.5278,28.5916,95869.0
2017-12-07 15:40:00,35.81,35.87,35.8,35.86,145042.0,28.5916,28.6395,28.5836,28.6316,145042.0
2017-12-07 15:50:00,35.86,35.94,35.85,35.93,366040.0,28.6316,28.6954,28.6236,28.6874,366040.0
2017-12-08 09:30:00,35.83,36.2,35.7,36.13,221206.0,28.6076,28.903,28.5038,28.8471,221206.0
2017-12-08 09:40:00,36.12,36.13,35.86,35.93,91012.0,28.8391,28.8471,28.6316,28.6874,91012.0
2017-12-08 09:50:00,35.93,36.03,35.91,35.98,84376.0,28.6874,28.7673,28.6715,28.7274,84376.0
2017-12-08 10:00:00,35.98,36.0,35.91,35.93,58370.0,28.7274,28.7433,28.6715,28.6874,58370.0
2017-12-08 10:10:00,35.93,35.97,35.88,35.94,64280.0,28.6874,28.7194,28.6475,28.6954,64280.0
2017-12-08 10:20:00,35.95,35.95,35.82,35.83,70362.0,28.7034,28.7034,28.5996,28.6076,70362.0
2017-12-08 10:30:00,35.83,35.84,35.76,35.76,78800.0,28.6076,28.6156,28.5517,28.5517,78800.0
2017-12-08 10:40:00,35.77,35.77,35.66,35.66,88070.0,28.5597,28.5597,28.4719,28.4719,88070.0
2017-12-08 10:50:00,35.66,35.7,35.64,35.65,58380.0,28.4719,28.5038,28.4559,28.4639,58380.0
2017-12-08 11:00:00,35.65,35.66,35.58,35.59,87488.0,28.4639,28.4719,28.408,28.416,87488.0
2017-12-08 11:10:00,35.59,35.72,35.59,35.71,73177.0,28.416,28.5198,28.416,28.5118,73177.0
2017-12-08 11:20:00,35.72,35.75,35.66,35.71,139940.0,28.5198,28.5437,28.4719,28.5118,139940.0
2017-12-08 11:30:00,35.72,35.72,35.6,35.65,106865.0,28.5198,28.5198,28.424,28.4639,106865.0
2017-12-08 11:40:00,35.64,35.69,35.61,35.65,143044.0,28.4559,28.4958,28.4319,28.4639,143044.0
2017-12-08 11:50:00,35.65,35.69,35.59,35.61,91266.0,28.4639,28.4958,28.416,28.4319,91266.0
2017-12-08 12:00:00,35.61,35.63,35.56,35.57,39255.0,28.4319,28.4479,28.392,28.4,39255.0
2017-12-08 12:10:00,35.57,35.58,35.5,35.51,101473.0,28.4,28.408,28.3441,28.3521,101473.0
2017-12-08 12:20:00,35.51,35.52,35.47,35.5,44113.0,28.3521,28.3601,28.3202,28.3441,44113.0
2017-12-08 12:30:00,35.49,35.5,35.35,35.36,144228.0,28.3361,28.3441,28.2244,28.2323,144228.0
2017-12-08 12:40:00,35.36,35.37,35.28,35.3,115864.0,28.2323,28.2403,28.1685,28.1844,115864.0
2017-12-08 12:50:00,35.3,35.3,35.23,35.3,111788.0,28.1844,28.1844,28.1285,28.1844,111788.0
2017-12-08 13:00:00,35.3,35.32,35.26,35.27,78447.0,28.1844,28.2004,28.1525,28.1605,78447.0
2017-12-08 13:10:00,35.27,35.32,35.23,35.32,75372.0,28.1605,28.2004,28.1285,28.2004,75372.0
2017-12-08 13:20:00,35.32,35.34,35.21,35.23,83815.0,28.2004,28.2164,28.1126,28.1285,83815.0
2017-12-08 13:30:00,35.23,35.24,35.19,35.21,95447.0,28.1285,28.1365,28.0966,28.1126,95447.0
2017-12-08 13:40:00,35.22,35.22,35.17,35.19,104850.0,28.1206,28.1206,28.0806,28.0966,104850.0
2017-12-08 13:50:00,35.19,35.34,35.19,35.31,77272.0,28.0966,28.2164,28.0966,28.1924,77272.0
2017-12-08 14:00:00,35.3,35.33,35.26,35.3,80885.0,28.1844,28.2084,28.1525,28.1844,80885.0
2017-12-08 14:10:00,35.3,35.35,35.28,35.34,75420.0,28.1844,28.2244,28.1685,28.2164,75420.0
2017-12-08 14:20:00,35.34,35.34,35.3,35.34,58118.0,28.2164,28.2164,28.1844,28.2164,58118.0
2017-12-08 14:30:00,35.34,35.37,35.33,35.34,162316.0,28.2164,28.2403,28.2084,28.2164,162316.0
2017-12-08 14:40:00,35.34,35.35,35.3,35.31,77797.0,28.2164,28.2244,28.1844,28.1924,77797.0
2017-12-08 14:50:00,35.32,35.35,35.31,35.34,103078.0,28.2004,28.2244,28.1924,28.2164,103078.0
2017-12-08 15:00:00,35.34,35.39,35.33,35.36,120495.0,28.2164,28.2563,28.2084,28.2323,120495.0
2017-12-08 15:10:00,35.37,35.42,35.36,35.4,123426.0,28.2403,28.2802,28.2323,28.2643,123426.0
2017-12-08 15:20:00,35.4,35.51,35.39,35.5,180007.0,28.2643,28.3521,28.2563,28.3441,180007.0
2017-12-08 15:30:00,35.5,35.52,35.39,35.41,200051.0,28.3441,28.3601,28.2563,28.2723,200051.0
2017-12-08 15:40:00,35.41,35.43,35.39,35.41,213704.0,28.2723,28.2882,28.2563,28.2723,213704.0
2017-12-08 15:50:00,35.41,35.42,35.35,35.42,496044.0,28.2723,28.2802,28.2244,28.2802,496044.0
2017-12-11 09:30:00,35.18,35.68,35.12,35.6,264217.0,28.0886,28.4878,28.0407,28.424,264217.0
2017-12-11 09:40:00,35.59,35.75,35.45,35.55,258870.0,28.416,28.5437,28.3042,28.384,258870.0
2017-12-11 09:50:00,35.55,35.63,35.49,35.54,151688.0,28.384,28.4479,28.3361,28.3761,151688.0
2017-12-11 10:00:00,35.54,35.54,35.28,35.28,190685.0,28.3761,28.3761,28.1685,28.1685,190685.0
2017-12-11 10:10:00,35.28,35.34,35.01,35.06,292354.0,28.1685,28.2164,27.9529,27.9928,292354.0
2017-12-11 10:20:00,35.05,35.16,35.01,35.14,225622.0,27.9848,28.0727,27.9529,28.0567,225622.0
2017-12-11 10:30:00,35.14,35.15,34.94,34.98,183311.0,28.0567,28.0647,27.897,27.9289,183311.0
2017-12-11 10:40:00,34.98,35.0,34.82,34.82,151699.0,27.9289,27.9449,27.8012,27.8012,151699.0
2017-12-11 10:50:00,34.82,34.91,34.74,34.74,225415.0,27.8012,27.8731,27.7373,27.7373,225415.0
2017-12-11 11:00:00,34.75,34.88,34.73,34.81,149419.0,27.7453,27.8491,27.7293,27.7932,149419.0
2017-12-11 11:10:00,34.82,34.82,34.68,34.79,128064.0,27.8012,27.8012,27.6894,27.7772,128064.0
2017-12-11 11:20:00,34.79,34.85,34.69,34.71,121600.0,27.7772,27.8251,27.6974,27.7134,121600.0
2017-12-11 11:30:00,34.71,34.76,34.65,34.68,188465.0,27.7134,27.7533,27.6655,27.6894,188465.0
2017-12-11 11:40:00,34.68,34.8,34.67,34.73,135909.0,27.6894,27.7852,27.6814,27.7293,135909.0
2017-12-11 11:50:00,34.74,34.76,34.69,34.74,107277.0,27.7373,27.7533,27.6974,27.7373,107277.0
2017-12-11 12:00:00,34.74,34.82,34.72,34.81,55306.0,27.7373,27.8012,27.7213,27.7932,55306.0
2017-12-11 12:10:00,34.82,35.01,34.79,34.99,105855.0,27.8012,27.9529,27.7772,27.9369,105855.0
2017-12-11 12:20:00,34.98,34.98,34.82,34.88,213473.0,27.9289,27.9289,27.8012,27.8491,213473.0
2017-12-11 12:30:00,34.88,34.99,34.86,34.98,123849.0,27.8491,27.9369,27.8331,27.9289,123849.0
2017-12-11 12:40:00,34.98,35.15,34.95,35.09,246489.0,27.9289,28.0647,27.905,28.0168,246489.0
2017-12-11 12:50:00,35.09,35.09,35.0,35.06,157287.0,28.0168,28.0168,27.9449,27.9928,157287.0
2017-12-11 13:00:00,35.06,35.06,34.98,35.03,50914.0,27.9928,27.9928,27.9289,27.9689,50914.0
2017-12-11 13:10:00,35.03,35.06,34.95,34.96,69457.0,27.9689,27.9928,27.905,27.913,69457.0
2017-12-11 13:20:00,34.95,34.96,34.76,34.78,110421.0,27.905,27.913,27.7533,27.7693,110421.0
2017-12-11 13:30:00,34.77,34.8,34.72,34.77,137814.0,27.7613,27.7852,27.7213,27.7613,137814.0
2017-12-11 13:40:00,34.77,34.82,34.77,34.8,152691.0,27.7613,27.8012,27.7613,27.7852,152691.0
2017-12-11 13:50:00,34.8,34.85,34.79,34.84,76564.0,27.7852,27.8251,27.7772,27.8172,76564.0
2017-12-11 14:00:00,34.84,34.86,34.83,34.85,58054.0,27.8172,27.8331,27.8092,27.8251,58054.0
2017-12-11 14:10:00,34.84,34.85,34.79,34.82,92124.0,27.8172,27.8251,27.7772,27.8012,92124.0
2017-12-11 14:20:00,34.81,34.85,34.78,34.8,127814.0,27.7932,27.8251,27.7693,27.7852,127814.0
2017-12-11 14:30:00,34.8,34.81,34.69,34.77,136470.0,27.7852,27.7932,27.6974,27.7613,136470.0
2017-12-11 14:40:00,34.76,34.77,34.69,34.7,107418.0,27.7533,27.7613,27.6974,27.7054,107418.0
2017-12-11 14:50:00,34.7,34.73,34.66,34.66,107160.0,27.7054,27.7293,27.6734,27.6734,107160.0
2017-12-11 15:00:00,34.66,34.68,34.54,34.56,240366.0,27.6734,27.6894,27.5776,27.5936,240366.0
2017-12-11 15:10:00,34.57,34.58,34.52,34.57,168709.0,27.6016,27.6096,27.5617,27.6016,168709.0
2017-12-11 15:20:00,34.57,34.64,34.55,34.63,206345.0,27.6016,27.6575,27.5856,27.6495,206345.0
2017-12-11 15:30:00,34.63,34.63,34.56,34.59,199019.0,27.6495,27.6495,27.5936,27.6176,199019.0
2017-12-11 15:40:00,34.59,34.67,34.57,34.64,312069.0,27.6176,27.6814,27.6016,27.6575,312069.0
2017-12-11 15:50:00,34.64,34.68,34.56,34.66,703177.0,27.6575,27.6894,27.5936,27.6734,703177.0
2017-12-12 09:30:00,34.62,34.68,34.25,34.44,305809.0,27.6415,27.6894,27.3461,27.4978,305809.0
2017-12-12 09:40:00,34.43,34.49,34.24,34.32,220925.0,27.4898,27.5377,27.3381,27.402,220925.0
2017-12-12 09:50:00,34.32,34.45,34.25,34.43,248764.0,27.402,27.5058,27.3461,27.4898,248764.0
2017-12-12 10:00:00,34.44,34.5,34.37,34.39,146111.0,27.4978,27.5457,27.4419,27.4579,146111.0
2017-12-12 10:10:00,34.39,34.39,34.29,34.34,147298.0,27.4579,27.4579,27.378,27.4179,147298.0
2017-12-12 10:20:00,34.34,34.39,34.28,34.3,143368.0,27.4179,27.4579,27.37,27.386,143368.0
2017-12-12 10:30:00,34.3,34.36,34.23,34.23,153261.0,27.386,27.4339,27.3301,27.3301,153261.0
2017-12-12 10:40:00,34.23,34.35,34.19,34.35,113649.0,27.3301,27.4259,27.2982,27.4259,113649.0
2017-12-12 10:50:00,34.35,34.36,34.28,34.32,114565.0,27.4259,27.4339,27.37,27.402,114565.0
2017-12-12 11:00:00,34.31,34.37,34.27,34.36,109411.0,27.394,27.4419,27.3621,27.4339,109411.0
2017-12-12 11:10:00,34.35,34.4,34.35,34.35,103118.0,27.4259,27.4659,27.4259,27.4259,103118.0
2017-12-12 11:20:00,34.35,34.44,34.35,34.42,91975.0,27.4259,27.4978,27.4259,27.4818,91975.0
2017-12-12 11:30:00,34.42,34.42,34.3,34.3,69400.0,27.4818,27.4818,27.386,27.386,69400.0
2017-12-12 11:40:00,34.3,34.33,34.3,34.3,109331.0,27.386,27.41,27.386,27.386,109331.0
2017-12-12 11:50:00,34.3,34.42,34.26,34.36,100274.0,27.386,27.4818,27.3541,27.4339,100274.0
2017-12-12 12:00:00,34.36,34.37,34.32,34.34,74530.0,27.4339,27.4419,27.402,27.4179,74530.0
2017-12-12 12:10:00,34.34,34.39,34.27,34.28,195529.0,27.4179,27.4579,27.3621,27.37,195529.0
2017-12-12 12:20:00,34.28,34.5,34.28,34.45,167297.0,27.37,27.5457,27.37,27.5058,167297.0
2017-12-12 12:30:00,34.45,34.46,34.36,34.41,64634.0,27.5058,27.5138,27.4339,27.4738,64634.0
2017-12-12 12:40:00,34.4,34.44,34.39,34.4,82785.0,27.4659,27.4978,27.4579,27.4659,82785.0
2017-12-12 12:50:00,34.4,34.46,34.38,34.46,74207.0,27.4659,27.5138,27.4499,27.5138,74207.0
2017-12-12 13:00:00,34.45,34.53,34.44,34.52,101582.0,27.5058,27.5696,27.4978,27.5617,101582.0
2017-12-12 13:10:00,34.51,34.56,34.48,34.5,99619.0,27.5537,27.5936,27.5297,27.5457,99619.0
2017-12-12 13:20:00,34.5,34.5,34.42,34.44,55807.0,27.5457,27.5457,27.4818,27.4978,55807.0
2017-12-12 13:30:00,34.44,34.48,34.43,34.44,47415.0,27.4978,27.5297,27.4898,27.4978,47415.0
2017-12-12 13:40:00,34.45,34.46,34.4,34.44,93080.0,27.5058,27.5138,27.4659,27.4978,93080.0
2017-12-12 13:50:00,34.43,34.45,34.41,34.43,162160.0,27.4898,27.5058,27.4738,27.4898,162160.0
2017-12-12 14:00:00,34.43,34.43,34.39,34.43,105181.0,27.4898,27.4898,27.4579,27.4898,105181.0
2017-12-12 14:10:00,34.43,34.46,34.4,34.43,112400.0,27.4898,27.5138,27.4659,27.4898,112400.0
2017-12-12 14:20:00,34.42,34.45,34.41,34.42,82469.0,27.4818,27.5058,27.4738,27.4818,82469.0
2017-12-12 14:30:00,34.42,34.5,34.42,34.46,131911.0,27.4818,27.5457,27.4818,27.5138,131911.0
2017-12-12 14:40:00,34.46,34.58,34.45,34.57,184651.0,27.5138,27.6096,27.5058,27.6016,184651.0
2017-12-12 14:50:00,34.58,34.65,34.53,34.58,168223.0,27.6096,27.6655,27.5696,27.6096,168223.0
2017-12-12 15:00:00,34.58,34.65,34.57,34.65,109266.0,27.6096,27.6655,27.6016,27.6655,109266.0
2017-12-12 15:10:00,34.65,34.65,34.56,34.56,127636.0,27.6655,27.6655,27.5936,27.5936,127636.0
2017-12-12 15:20:00,34.56,34.56,34.51,34.52,138186.0,27.5936,27.5936,27.5537,27.5617,138186.0
2017-12-12 15:30:00,34.52,34.62,34.52,34.61,175627.0,27.5617,27.6415,27.5617,27.6335,175627.0
2017-12-12 15:40:00,34.6,34.6,34.54,34.55,253496.0,27.6255,27.6255,27.5776,27.5856,253496.0
2017-12-12 15:50:00,34.56,34.61,34.55,34.58,621834.0,27.5936,27.6335,27.5856,27.6096,621834.0
2017-12-13 09:30:00,34.65,34.92,34.57,34.76,283892.0,27.6655,27.881,27.6016,27.7533,283892.0
2017-12-13 09:40:00,34.76,34.92,34.75,34.9,163234.0,27.7533,27.881,27.7453,27.8651,163234.0
2017-12-13 09:50:00,34.89,35.05,34.88,35.01,229991.0,27.8571,27.9848,27.8491,27.9529,229991.0
2017-12-13 10:00:00,35.02,35.2,34.98,35.2,263797.0,27.9609,28.1046,27.9289,28.1046,263797.0
2017-12-13 10:10:00,35.19,35.21,35.07,35.12,160362.0,28.0966,28.1126,28.0008,28.0407,160362.0
2017-12-13 10:20:00,35.12,35.18,35.1,35.18,100471.0,28.0407,28.0886,28.0248,28.0886,100471.0
2017-12-13 10:30:00,35.18,35.29,35.17,35.26,182459.0,28.0886,28.1765,28.0806,28.1525,182459.0
2017-12-13 10:40:00,35.26,35.43,35.26,35.41,185920.0,28.1525,28.2882,28.1525,28.2723,185920.0
2017-12-13 10:50:00,35.4,35.44,35.31,35.44,144221.0,28.2643,28.2962,28.1924,28.2962,144221.0
2017-12-13 11:00:00,35.44,35.59,35.36,35.38,188348.0,28.2962,28.416,28.2323,28.2483,188348.0
2017-12-13 11:10:00,35.36,35.36,35.26,35.32,84184.0,28.2323,28.2323,28.1525,28.2004,84184.0
2017-12-13 11:20:00,35.32,35.38,35.25,35.3,92543.0,28.2004,28.2483,28.1445,28.1844,92543.0
2017-12-13 11:30:00,35.3,35.33,35.25,35.3,84103.0,28.1844,28.2084,28.1445,28.1844,84103.0
2017-12-13 11:40:00,35.31,35.36,35.27,35.28,87621.0,28.1924,28.2323,28.1605,28.1685,87621.0
2017-12-13 11:50:00,35.28,35.32,35.22,35.23,67861.0,28.1685,28.2004,28.1206,28.1285,67861.0
2017-12-13 12:00:00,35.23,35.25,35.2,35.23,56773.0,28.1285,28.1445,28.1046,28.1285,56773.0
2017-12-13 12:10:00,35.23,35.28,35.23,35.27,87024.0,28.1285,28.1685,28.1285,28.1605,87024.0
2017-12-13 12:20:00,35.27,35.31,35.26,35.29,57845.0,28.1605,28.1924,28.1525,28.1765,57845.0
2017-12-13 12:30:00,35.3,35.45,35.28,35.45,111998.0,28.1844,28.3042,28.1685,28.3042,111998.0
2017-12-13 12:40:00,35.45,35.45,35.35,35.43,60496.0,28.3042,28.3042,28.2244,28.2882,60496.0
2017-12-13 12:50:00,35.42,35.47,35.41,35.46,51535.0,28.2802,28.3202,28.2723,28.3122,51535.0
2017-12-13 13:00:00,35.47,35.49,35.44,35.48,49106.0,28.3202,28.3361,28.2962,28.3282,49106.0
2017-12-13 13:10:00,35.47,35.48,35.44,35.47,35331.0,28.3202,28.3282,28.2962,28.3202,35331.0
2017-12-13 13:20:00,35.46,35.51,35.42,35.42,74505.0,28.3122,28.3521,28.2802,28.2802,74505.0
2017-12-13 13:30:00,35.42,35.5,35.41,35.47,71437.0,28.2802,28.3441,28.2723,28.3202,71437.0
2017-12-13 13:40:00,35.48,35.49,35.45,35.48,61398.0,28.3282,28.3361,28.3042,28.3282,61398.0
2017-12-13 13:50:00,35.48,35.52,35.36,35.39,121187.0,28.3282,28.3601,28.2323,28.2563,121187.0
2017-12-13 14:00:00,35.4,35.9,35.37,35.71,219411.0,28.2643,28.6635,28.2403,28.5118,219411.0
2017-12-13 14:10:00,35.73,36.02,35.72,35.84,263896.0,28.5278,28.7593,28.5198,28.6156,263896.0
2017-12-13 14:20:00,35.84,35.89,35.69,35.69,129432.0,28.6156,28.6555,28.4958,28.4958,129432.0
2017-12-13 14:30:00,35.7,35.82,35.7,35.73,132615.0,28.5038,28.5996,28.5038,28.5278,132615.0
2017-12-13 14:40:00,35.73,35.8,35.71,35.77,118810.0,28.5278,28.5836,28.5118,28.5597,118810.0
2017-12-13 14:50:00,35.77,35.86,35.77,35.85,132029.0,28.5597,28.6316,28.5597,28.6236,132029.0
2017-12-13 15:00:00,35.84,35.87,35.72,35.77,194929.0,28.6156,28.6395,28.5198,28.5597,194929.0
2017-12-13 15:10:00,35.77,35.83,35.72,35.8,144066.0,28.5597,28.6076,28.5198,28.5836,144066.0
2017-12-13 15:20:00,35.8,35.81,35.75,35.79,156158.0,28.5836,28.5916,28.5437,28.5757,156158.0
2017-12-13 15:30:00,35.78,35.78,35.66,35.76,272317.0,28.5677,28.5677,28.4719,28.5517,272317.0
2017-12-13 15:40:00,35.75,35.83,35.75,35.79,399251.0,28.5437,28.6076,28.5437,28.5757,399251.0
2017-12-13 15:50:00,35.8,35.84,35.73,35.76,624084.0,28.5836,28.6156,28.5278,28.5517,624084.0
2017-12-14 09:30:00,35.75,35.78,35.53,35.62,138579.0,28.5437,28.5677,28.3681,28.4399,138579.0
2017-12-14 09:40:00,35.61,35.67,35.51,35.57,98510.0,28.4319,28.4799,28.3521,28.4,98510.0
2017-12-14 09:50:00,35.57,35.6,35.38,35.55,305805.0,28.4,28.424,28.2483,28.384,305805.0
2017-12-14 10:00:00,35.55,35.56,35.39,35.5,108255.0,28.384,28.392,28.2563,28.3441,108255.0
2017-12-14 10:10:00,35.51,35.53,35.4,35.46,100584.0,28.3521,28.3681,28.2643,28.3122,100584.0
2017-12-14 10:20:00,35.46,35.49,35.4,35.48,68168.0,28.3122,28.3361,28.2643,28.3282,68168.0
2017-12-14 10:30:00,35.48,35.66,35.47,35.65,133978.0,28.3282,28.4719,28.3202,28.4639,133978.0
2017-12-14 10:40:00,35.65,35.73,35.61,35.68,82783.0,28.4639,28.5278,28.4319,28.4878,82783.0
2017-12-14 10:50:00,35.68,35.79,35.66,35.79,98961.0,28.4878,28.5757,28.4719,28.5757,98961.0
2017-12-14 11:00:00,35.79,35.86,35.78,35.82,96492.0,28.5757,28.6316,28.5677,28.5996,96492.0
2017-12-14 11:10:00,35.82,35.86,35.8,35.84,74783.0,28.5996,28.6316,28.5836,28.6156,74783.0
2017-12-14 11:20:00,35.83,35.87,35.74,35.77,103381.0,28.6076,28.6395,28.5357,28.5597,103381.0
2017-12-14 11:30:00,35.77,35.78,35.68,35.74,147911.0,28.5597,28.5677,28.4878,28.5357,147911.0
2017-12-14 11:40:00,35.74,35.77,35.69,35.73,55747.0,28.5357,28.5597,28.4958,28.5278,55747.0
2017-12-14 11:50:00,35.72,35.73,35.67,35.69,45917.0,28.5198,28.5278,28.4799,28.4958,45917.0
2017-12-14 12:00:00,35.68,35.72,35.64,35.72,41090.0,28.4878,28.5198,28.4559,28.5198,41090.0
2017-12-14 12:10:00,35.72,35.79,35.71,35.79,98586.0,28.5198,28.5757,28.5118,28.5757,98586.0
2017-12-14 12:20:00,35.78,35.88,35.76,35.87,57122.0,28.5677,28.6475,28.5517,28.6395,57122.0
2017-12-14 12:30:00,35.87,35.94,35.86,35.92,48700.0,28.6395,28.6954,28.6316,28.6795,48700.0
2017-12-14 12:40:00,35.93,35.99,35.9,35.97,61343.0,28.6874,28.7354,28.6635,28.7194,61343.0
2017-12-14 12:50:00,35.97,36.01,35.94,35.95,41653.0,28.7194,28.7513,28.6954,28.7034,41653.0
2017-12-14 13:00:00,35.95,35.99,35.95,35.99,55741.0,28.7034,28.7354,28.7034,28.7354,55741.0
2017-12-14 13:10:00,35.99,36.08,35.97,36.06,112285.0,28.7354,28.8072,28.7194,28.7912,112285.0
2017-12-14 13:20:00,36.06,36.08,36.02,36.03,46725.0,28.7912,28.8072,28.7593,28.7673,46725.0
2017-12-14 13:30:00,36.03,36.04,35.98,35.99,28138.0,28.7673,28.7753,28.7274,28.7354,28138.0
2017-12-14 13:40:00,35.98,36.03,35.95,36.03,59703.0,28.7274,28.7673,28.7034,28.7673,59703.0
2017-12-14 13:50:00,36.03,36.03,35.97,35.98,52936.0,28.7673,28.7673,28.7194,28.7274,52936.0
2017-12-14 14:00:00,35.98,36.0,35.96,35.98,62594.0,28.7274,28.7433,28.7114,28.7274,62594.0
2017-12-14 14:10:00,35.98,36.0,35.96,36.0,51467.0,28.7274,28.7433,28.7114,28.7433,51467.0
2017-12-14 14:20:00,36.0,36.05,35.98,36.05,53284.0,28.7433,28.7833,28.7274,28.7833,53284.0
2017-12-14 14:30:00,36.05,36.06,36.0,36.02,42407.0,28.7833,28.7912,28.7433,28.7593,42407.0
2017-12-14 14:40:00,36.02,36.03,35.92,35.94,53639.0,28.7593,28.7673,28.6795,28.6954,53639.0
2017-12-14 14:50:00,35.94,35.99,35.9,35.98,62463.0,28.6954,28.7354,28.6635,28.7274,62463.0
2017-12-14 15:00:00,35.97,35.98,35.85,35.87,57383.0,28.7194,28.7274,28.6236,28.6395,57383.0
2017-12-14 15:10:00,35.87,35.87,35.83,35.84,60065.0,28.6395,28.6395,28.6076,28.6156,60065.0
2017-12-14 15:20:00,35.84,35.94,35.83,35.88,109202.0,28.6156,28.6954,28.6076,28.6475,109202.0
2017-12-14 15:30:00,35.88,35.9,35.85,35.88,83012.0,28.6475,28.6635,28.6236,28.6475,83012.0
2017-12-14 15:40:00,35.87,35.89,35.83,35.88,198039.0,28.6395,28.6555,28.6076,28.6475,198039.0
2017-12-14 15:50:00,35.88,35.95,35.87,35.91,421053.0,28.6475,28.7034,28.6395,28.6715,421053.0
2017-12-15 09:30:00,36.21,36.26,36.06,36.26,797362.0,28.911,28.9509,28.7912,28.9509,797362.0
2017-12-15 09:40:00,36.26,36.29,36.0,36.07,74378.0,28.9509,28.9749,28.7433,28.7992,74378.0
2017-12-15 09:50:00,36.07,36.08,35.96,36.03,113359.0,28.7992,28.8072,28.7114,28.7673,113359.0
2017-12-15 10:00:00,36.03,36.04,35.95,35.99,79628.0,28.7673,28.7753,28.7034,28.7354,79628.0
2017-12-15 10:10:00,35.98,36.11,35.98,36.11,74781.0,28.7274,28.8312,28.7274,28.8312,74781.0
2017-12-15 10:20:00,36.11,36.13,36.07,36.1,41828.0,28.8312,28.8471,28.7992,28.8232,41828.0
2017-12-15 10:30:00,36.1,36.2,36.1,36.14,74282.0,28.8232,28.903,28.8232,28.8551,74282.0
2017-12-15 10:40:00,36.13,36.16,36.09,36.15,62846.0,28.8471,28.8711,28.8152,28.8631,62846.0
2017-12-15 10:50:00,36.15,36.18,36.1,36.15,58361.0,28.8631,28.8871,28.8232,28.8631,58361.0
2017-12-15 11:00:00,36.15,36.19,36.14,36.17,65732.0,28.8631,28.895,28.8551,28.8791,65732.0
2017-12-15 11:10:00,36.19,36.21,36.11,36.12,63333.0,28.895,28.911,28.8312,28.8391,63333.0
2017-12-15 11:20:00,36.12,36.13,36.0,36.01,134625.0,28.8391,28.8471,28.7433,28.7513,134625.0
2017-12-15 11:30:00,36.01,36.04,35.96,36.02,126844.0,28.7513,28.7753,28.7114,28.7593,126844.0
2017-12-15 11:40:00,36.02,36.06,36.0,36.05,50649.0,28.7593,28.7912,28.7433,28.7833,50649.0
2017-12-15 11:50:00,36.05,36.07,36.0,36.02,61859.0,28.7833,28.7992,28.7433,28.7593,61859.0
2017-12-15 12:00:00,36.02,36.08,35.99,36.08,69399.0,28.7593,28.8072,28.7354,28.8072,69399.0
2017-12-15 12:10:00,36.08,36.08,36.02,36.04,52552.0,28.8072,28.8072,28.7593,28.7753,52552.0
2017-12-15 12:20:00,36.04,36.04,35.99,36.02,56852.0,28.7753,28.7753,28.7354,28.7593,56852.0
2017-12-15 12:30:00,36.02,36.05,35.91,35.93,133449.0,28.7593,28.7833,28.6715,28.6874,133449.0
2017-12-15 12:40:00,35.94,35.98,35.91,35.96,56491.0,28.6954,28.7274,28.6715,28.7114,56491.0
2017-12-15 12:50:00,35.97,35.98,35.88,35.9,94778.0,28.7194,28.7274,28.6475,28.6635,94778.0
2017-12-15 13:00:00,35.9,35.92,35.88,35.91,97768.0,28.6635,28.6795,28.6475,28.6715,97768.0
2017-12-15 13:10:00,35.9,35.93,35.88,35.91,54907.0,28.6635,28.6874,28.6475,28.6715,54907.0
2017-12-15 13:20:00,35.91,35.94,35.9,35.93,49455.0,28.6715,28.6954,28.6635,28.6874,49455.0
2017-12-15 13:30:00,35.93,35.94,35.92,35.93,29132.0,28.6874,28.6954,28.6795,28.6874,29132.0
2017-12-15 13:40:00,35.93,35.95,35.92,35.94,39573.0,28.6874,28.7034,28.6795,28.6954,39573.0
2017-12-15 13:50:00,35.93,35.97,35.92,35.96,72819.0,28.6874,28.7194,28.6795,28.7114,72819.0
2017-12-15 14:00:00,35.95,35.98,35.95,35.96,60551.0,28.7034,28.7274,28.7034,28.7114,60551.0
2017-12-15 14:10:00,35.96,35.98,35.94,35.94,65726.0,28.7114,28.7274,28.6954,28.6954,65726.0
2017-12-15 14:20:00,35.94,35.97,35.91,35.93,114453.0,28.6954,28.7194,28.6715,28.6874,114453.0
2017-12-15 14:30:00,35.93,35.99,35.91,35.99,79261.0,28.6874,28.7354,28.6715,28.7354,79261.0
2017-12-15 14:40:00,35.99,36.01,35.98,35.99,83829.0,28.7354,28.7513,28.7274,28.7354,83829.0
2017-12-15 14:50:00,35.99,36.0,35.98,36.0,43806.0,28.7354,28.7433,28.7274,28.7433,43806.0
2017-12-15 15:00:00,36.0,36.0,35.97,35.98,69814.0,28.7433,28.7433,28.7194,28.7274,69814.0
2017-12-15 15:10:00,35.98,35.99,35.97,35.97,88117.0,28.7274,28.7354,28.7194,28.7194,88117.0
2017-12-15 15:20:00,35.98,36.0,35.97,35.97,102744.0,28.7274,28.7433,28.7194,28.7194,102744.0
2017-12-15 15:30:00,35.98,36.02,35.96,35.98,218742.0,28.7274,28.7593,28.7114,28.7274,218742.0
2017-12-15 15:40:00,35.98,36.0,35.93,35.93,267623.0,28.7274,28.7433,28.6874,28.6874,267623.0
2017-12-15 15:50:00,35.94,35.94,35.84,35.86,998387.0,28.6954,28.6954,28.6156,28.6316,998387.0
2017-12-18 09:30:00,36.05,36.29,36.05,36.27,140372.0,28.7833,28.9749,28.7833,28.9589,140372.0
2017-12-18 09:40:00,36.28,36.39,36.28,36.37,92852.0,28.9669,29.0547,28.9669,29.0388,92852.0
2017-12-18 09:50:00,36.38,36.46,36.37,36.4,77868.0,29.0467,29.1106,29.0388,29.0627,77868.0
2017-12-18 10:00:00,36.39,36.39,36.3,36.34,56081.0,29.0547,29.0547,28.9829,29.0148,56081.0
2017-12-18 10:10:00,36.34,36.37,36.3,36.34,47424.0,29.0148,29.0388,28.9829,29.0148,47424.0
2017-12-18 10:20:00,36.34,36.37,36.32,36.35,43785.0,29.0148,29.0388,28.9988,29.0228,43785.0
2017-12-18 10:30:00,36.34,36.43,36.32,36.42,79176.0,29.0148,29.0867,28.9988,29.0787,79176.0
2017-12-18 10:40:00,36.42,36.45,36.37,36.4,70965.0,29.0787,29.1026,29.0388,29.0627,70965.0
2017-12-18 10:50:00,36.41,36.47,36.38,36.45,60644.0,29.0707,29.1186,29.0467,29.1026,60644.0
2017-12-18 11:00:00,36.46,36.54,36.46,36.54,115821.0,29.1106,29.1745,29.1106,29.1745,115821.0
2017-12-18 11:10:00,36.54,36.56,36.52,36.53,113475.0,29.1745,29.1905,29.1585,29.1665,113475.0
2017-12-18 11:20:00,36.52,36.55,36.49,36.52,123985.0,29.1585,29.1825,29.1346,29.1585,123985.0
2017-12-18 11:30:00,36.53,36.55,36.5,36.52,94344.0,29.1665,29.1825,29.1425,29.1585,94344.0
2017-12-18 11:40:00,36.53,36.57,36.52,36.54,60086.0,29.1665,29.1984,29.1585,29.1745,60086.0
2017-12-18 11:50:00,36.54,36.56,36.48,36.5,62674.0,29.1745,29.1905,29.1266,29.1425,62674.0
2017-12-18 12:00:00,36.5,36.54,36.46,36.54,51547.0,29.1425,29.1745,29.1106,29.1745,51547.0
2017-12-18 12:10:00,36.55,36.63,36.54,36.59,93174.0,29.1825,29.2463,29.1745,29.2144,93174.0
2017-12-18 12:20:00,36.59,36.67,36.58,36.66,60307.0,29.2144,29.2783,29.2064,29.2703,60307.0
2017-12-18 12:30:00,36.65,36.74,36.65,36.73,83909.0,29.2623,29.3342,29.2623,29.3262,83909.0
2017-12-18 12:40:00,36.73,36.76,36.72,36.75,76133.0,29.3262,29.3501,29.3182,29.3422,76133.0
2017-12-18 12:50:00,36.75,36.75,36.7,36.73,76767.0,29.3422,29.3422,29.3022,29.3262,76767.0
2017-12-18 13:00:00,36.74,36.85,36.73,36.85,120235.0,29.3342,29.422,29.3262,29.422,120235.0
2017-12-18 13:10:00,36.84,36.88,36.82,36.88,88340.0,29.414,29.4459,29.398,29.4459,88340.0
2017-12-18 13:20:00,36.88,36.96,36.83,36.84,119945.0,29.4459,29.5098,29.406,29.414,119945.0
2017-12-18 13:30:00,36.84,36.86,36.8,36.8,78898.0,29.414,29.43,29.3821,29.3821,78898.0
2017-12-18 13:40:00,36.8,36.84,36.75,36.77,90774.0,29.3821,29.414,29.3422,29.3581,90774.0
2017-12-18 13:50:00,36.77,36.77,36.71,36.71,49030.0,29.3581,29.3581,29.3102,29.3102,49030.0
2017-12-18 14:00:00,36.71,36.75,36.67,36.7,101237.0,29.3102,29.3422,29.2783,29.3022,101237.0
2017-12-18 14:10:00,36.7,36.75,36.7,36.73,53475.0,29.3022,29.3422,29.3022,29.3262,53475.0
2017-12-18 14:20:00,36.73,36.77,36.71,36.73,95334.0,29.3262,29.3581,29.3102,29.3262,95334.0
2017-12-18 14:30:00,36.72,36.73,36.69,36.7,55381.0,29.3182,29.3262,29.2942,29.3022,55381.0
2017-12-18 14:40:00,36.7,36.71,36.65,36.7,67677.0,29.3022,29.3102,29.2623,29.3022,67677.0
2017-12-18 14:50:00,36.7,36.74,36.69,36.72,80644.0,29.3022,29.3342,29.2942,29.3182,80644.0
2017-12-18 15:00:00,36.72,36.76,36.71,36.73,69927.0,29.3182,29.3501,29.3102,29.3262,69927.0
2017-12-18 15:10:00,36.73,36.75,36.7,36.75,70281.0,29.3262,29.3422,29.3022,29.3422,70281.0
2017-12-18 15:20:00,36.75,36.76,36.72,36.74,87456.0,29.3422,29.3501,29.3182,29.3342,87456.0
2017-12-18 15:30:00,36.74,36.75,36.64,36.64,149589.0,29.3342,29.3422,29.2543,29.2543,149589.0
2017-12-18 15:40:00,36.65,36.71,36.64,36.7,181936.0,29.2623,29.3102,29.2543,29.3022,181936.0
2017-12-18 15:50:00,36.7,36.71,36.63,36.66,497920.0,29.3022,29.3102,29.2463,29.2703,497920.0
2017-12-19 09:30:00,36.55,36.68,36.43,36.6,148766.0,29.1825,29.2863,29.0867,29.2224,148766.0
2017-12-19 09:40:00,36.61,36.67,36.43,36.67,120003.0,29.2304,29.2783,29.0867,29.2783,120003.0
2017-12-19 09:50:00,36.66,36.78,36.64,36.69,97839.0,29.2703,29.3661,29.2543,29.2942,97839.0
2017-12-19 10:00:00,36.69,36.73,36.58,36.71,91268.0,29.2942,29.3262,29.2064,29.3102,91268.0
2017-12-19 10:10:00,36.7,36.71,36.63,36.7,73103.0,29.3022,29.3102,29.2463,29.3022,73103.0
2017-12-19 10:20:00,36.7,36.71,36.65,36.67,48695.0,29.3022,29.3102,29.2623,29.2783,48695.0
2017-12-19 10:30:00,36.67,36.67,36.62,36.63,73973.0,29.2783,29.2783,29.2384,29.2463,73973.0
2017-12-19 10:40:00,36.62,36.65,36.55,36.56,61950.0,29.2384,29.2623,29.1825,29.1905,61950.0
2017-12-19 10:50:00,36.55,36.6,36.51,36.58,44815.0,29.1825,29.2224,29.1505,29.2064,44815.0
2017-12-19 11:00:00,36.59,36.59,36.45,36.45,87013.0,29.2144,29.2144,29.1026,29.1026,87013.0
2017-12-19 11:10:00,36.45,36.49,36.43,36.48,45871.0,29.1026,29.1346,29.0867,29.1266,45871.0
2017-12-19 11:20:00,36.48,36.48,36.42,36.42,45326.0,29.1266,29.1266,29.0787,29.0787,45326.0
2017-12-19 11:30:00,36.42,36.45,36.36,36.37,57596.0,29.0787,29.1026,29.0308,29.0388,57596.0
2017-12-19 11:40:00,36.37,36.46,36.36,36.44,65869.0,29.0388,29.1106,29.0308,29.0946,65869.0
2017-12-19 11:50:00,36.43,36.44,36.33,36.36,43696.0,29.0867,29.0946,29.0068,29.0308,43696.0
2017-12-19 12:00:00,36.36,36.37,36.26,36.29,79061.0,29.0308,29.0388,28.9509,28.9749,79061.0
2017-12-19 12:10:00,36.29,36.29,36.24,36.25,55097.0,28.9749,28.9749,28.935,28.9429,55097.0
2017-12-19 12:20:00,36.25,36.32,36.2,36.26,111519.0,28.9429,28.9988,28.903,28.9509,111519.0
2017-12-19 12:30:00,36.25,36.27,36.21,36.24,35840.0,28.9429,28.9589,28.911,28.935,35840.0
2017-12-19 12:40:00,36.24,36.26,36.22,36.22,29594.0,28.935,28.9509,28.919,28.919,29594.0
2017-12-19 12:50:00,36.23,36.28,36.22,36.27,43352.0,28.927,28.9669,28.919,28.9589,43352.0
2017-12-19 13:00:00,36.26,36.26,36.17,36.19,51581.0,28.9509,28.9509,28.8791,28.895,51581.0
2017-12-19 13:10:00,36.19,36.24,36.18,36.23,30236.0,28.895,28.935,28.8871,28.927,30236.0
2017-12-19 13:20:00,36.24,36.33,36.23,36.32,43836.0,28.935,29.0068,28.927,28.9988,43836.0
2017-12-19 13:30:00,36.33,36.35,36.3,36.32,33163.0,29.0068,29.0228,28.9829,28.9988,33163.0
2017-12-19 13:40:00,36.31,36.38,36.3,36.36,76050.0,28.9908,29.0467,28.9829,29.0308,76050.0
2017-12-19 13:50:00,36.36,36.39,36.33,36.33,34811.0,29.0308,29.0547,29.0068,29.0068,34811.0
2017-12-19 14:00:00,36.33,36.36,36.3,36.31,37245.0,29.0068,29.0308,28.9829,28.9908,37245.0
2017-12-19 14:10:00,36.32,36.32,36.29,36.32,35171.0,28.9988,28.9988,28.9749,28.9988,35171.0
2017-12-19 14:20:00,36.31,36.37,36.31,36.37,28638.0,28.9908,29.0388,28.9908,29.0388,28638.0
2017-12-19 14:30:00,36.37,36.39,36.36,36.38,31252.0,29.0388,29.0547,29.0308,29.0467,31252.0
2017-12-19 14:40:00,36.38,36.38,36.36,36.37,18733.0,29.0467,29.0467,29.0308,29.0388,18733.0
2017-12-19 14:50:00,36.37,36.4,36.35,36.4,49648.0,29.0388,29.0627,29.0228,29.0627,49648.0
2017-12-19 15:00:00,36.4,36.4,36.31,36.31,50084.0,29.0627,29.0627,28.9908,28.9908,50084.0
2017-12-19 15:10:00,36.32,36.4,36.3,36.4,55497.0,28.9988,29.0627,28.9829,29.0627,55497.0
2017-12-19 15:20:00,36.4,36.42,36.38,36.41,51330.0,29.0627,29.0787,29.0467,29.0707,51330.0
2017-12-19 15:30:00,36.4,36.41,36.38,36.4,82594.0,29.0627,29.0707,29.0467,29.0627,82594.0
2017-12-19 15:40:00,36.41,36.43,36.38,36.4,145003.0,29.0707,29.0867,29.0467,29.0627,145003.0
2017-12-19 15:50:00,36.41,36.41,36.35,36.35,248832.0,29.0707,29.0707,29.0228,29.0228,248832.0
2017-12-20 09:30:00,36.48,36.48,36.11,36.21,141544.0,29.1266,29.1266,28.8312,28.911,141544.0
2017-12-20 09:40:00,36.21,36.36,36.21,36.31,73907.0,28.911,29.0308,28.911,28.9908,73907.0
2017-12-20 09:50:00,36.31,36.31,36.21,36.27,60180.0,28.9908,28.9908,28.911,28.9589,60180.0
2017-12-20 10:00:00,36.27,36.46,36.21,36.44,90498.0,28.9589,29.1106,28.911,29.0946,90498.0
2017-12-20 10:10:00,36.44,36.5,36.42,36.5,63331.0,29.0946,29.1425,29.0787,29.1425,63331.0
2017-12-20 10:20:00,36.49,36.49,36.41,36.41,52132.0,29.1346,29.1346,29.0707,29.0707,52132.0
2017-12-20 10:30:00,36.41,36.54,36.4,36.49,59069.0,29.0707,29.1745,29.0627,29.1346,59069.0
2017-12-20 10:40:00,36.49,36.49,36.41,36.45,34258.0,29.1346,29.1346,29.0707,29.1026,34258.0
2017-12-20 10:50:00,36.46,36.51,36.45,36.51,36520.0,29.1106,29.1505,29.1026,29.1505,36520.0
2017-12-20 11:00:00,36.51,36.57,36.5,36.55,37316.0,29.1505,29.1984,29.1425,29.1825,37316.0
2017-12-20 11:10:00,36.55,36.6,36.54,36.55,41974.0,29.1825,29.2224,29.1745,29.1825,41974.0
2017-12-20 11:20:00,36.56,36.59,36.53,36.55,34122.0,29.1905,29.2144,29.1665,29.1825,34122.0
2017-12-20 11:30:00,36.55,36.58,36.51,36.52,49836.0,29.1825,29.2064,29.1505,29.1585,49836.0
2017-12-20 11:40:00,36.51,36.59,36.51,36.57,44941.0,29.1505,29.2144,29.1505,29.1984,44941.0
2017-12-20 11:50:00,36.57,36.6,36.54,36.6,34699.0,29.1984,29.2224,29.1745,29.2224,34699.0
2017-12-20 12:00:00,36.6,36.66,36.6,36.65,54185.0,29.2224,29.2703,29.2224,29.2623,54185.0
2017-12-20 12:10:00,36.66,36.68,36.61,36.62,30505.0,29.2703,29.2863,29.2304,29.2384,30505.0
2017-12-20 12:20:00,36.62,36.69,36.62,36.64,40662.0,29.2384,29.2942,29.2384,29.2543,40662.0
2017-12-20 12:30:00,36.64,36.72,36.61,36.71,56590.0,29.2543,29.3182,29.2304,29.3102,56590.0
2017-12-20 12:40:00,36.7,36.7,36.65,36.66,36794.0,29.3022,29.3022,29.2623,29.2703,36794.0
2017-12-20 12:50:00,36.67,36.68,36.63,36.63,33986.0,29.2783,29.2863,29.2463,29.2463,33986.0
2017-12-20 13:00:00,36.63,36.68,36.62,36.65,38742.0,29.2463,29.2863,29.2384,29.2623,38742.0
2017-12-20 13:10:00,36.64,36.68,36.64,36.65,26474.0,29.2543,29.2863,29.2543,29.2623,26474.0
2017-12-20 13:20:00,36.66,36.7,36.61,36.62,43076.0,29.2703,29.3022,29.2304,29.2384,43076.0
2017-12-20 13:30:00,36.62,36.69,36.62,36.67,26862.0,29.2384,29.2942,29.2384,29.2783,26862.0
2017-12-20 13:40:00,36.66,36.68,36.64,36.66,30165.0,29.2703,29.2863,29.2543,29.2703,30165.0
2017-12-20 13:50:00,36.66,36.68,36.64,36.66,31359.0,29.2703,29.2863,29.2543,29.2703,31359.0
2017-12-20 14:00:00,36.66,36.67,36.59,36.59,28461.0,29.2703,29.2783,29.2144,29.2144,28461.0
2017-12-20 14:10:00,36.6,36.62,36.57,36.57,38150.0,29.2224,29.2384,29.1984,29.1984,38150.0
2017-12-20 14:20:00,36.58,36.62,36.56,36.61,33571.0,29.2064,29.2384,29.1905,29.2304,33571.0
2017-12-20 14:30:00,36.61,36.64,36.6,36.6,35831.0,29.2304,29.2543,29.2224,29.2224,35831.0
2017-12-20 14:40:00,36.6,36.62,36.58,36.62,37668.0,29.2224,29.2384,29.2064,29.2384,37668.0
2017-12-20 14:50:00,36.62,36.62,36.57,36.59,43367.0,29.2384,29.2384,29.1984,29.2144,43367.0
2017-12-20 15:00:00,36.59,36.6,36.56,36.59,42068.0,29.2144,29.2224,29.1905,29.2144,42068.0
2017-12-20 15:10:00,36.59,36.61,36.55,36.58,70589.0,29.2144,29.2304,29.1825,29.2064,70589.0
2017-12-20 15:20:00,36.58,36.61,36.57,36.59,44093.0,29.2064,29.2304,29.1984,29.2144,44093.0
2017-12-20 15:30:00,36.59,36.63,36.57,36.63,81454.0,29.2144,29.2463,29.1984,29.2463,81454.0
2017-12-20 15:40:00,36.63,36.68,36.62,36.66,98421.0,29.2463,29.2863,29.2384,29.2703,98421.0
2017-12-20 15:50:00,36.66,36.67,36.59,36.62,346411.0,29.2703,29.2783,29.2144,29.2384,346411.0
2017-12-21 09:30:00,36.58,36.74,36.55,36.68,73618.0,29.2064,29.3342,29.1825,29.2863,73618.0
2017-12-21 09:40:00,36.68,36.72,36.62,36.67,55468.0,29.2863,29.3182,29.2384,29.2783,55468.0
2017-12-21 09:50:00,36.67,36.67,36.57,36.57,27800.0,29.2783,29.2783,29.1984,29.1984,27800.0
2017-12-21 10:00:00,36.58,36.64,36.56,36.63,31819.0,29.2064,29.2543,29.1905,29.2463,31819.0
2017-12-21 10:10:00,36.64,36.67,36.58,36.66,50919.0,29.2543,29.2783,29.2064,29.2703,50919.0
2017-12-21 10:20:00,36.65,36.73,36.63,36.73,27843.0,29.2623,29.3262,29.2463,29.3262,27843.0
2017-12-21 10:30:00,36.72,36.77,36.72,36.75,46169.0,29.3182,29.3581,29.3182,29.3422,46169.0
2017-12-21 10:40:00,36.76,36.79,36.75,36.79,18910.0,29.3501,29.3741,29.3422,29.3741,18910.0
2017-12-21 10:50:00,36.78,36.79,36.73,36.74,54951.0,29.3661,29.3741,29.3262,29.3342,54951.0
2017-12-21 11:00:00,36.74,36.78,36.73,36.77,37263.0,29.3342,29.3661,29.3262,29.3581,37263.0
2017-12-21 11:10:00,36.76,36.8,36.73,36.79,47179.0,29.3501,29.3821,29.3262,29.3741,47179.0
2017-12-21 11:20:00,36.79,36.84,36.77,36.79,51610.0,29.3741,29.414,29.3581,29.3741,51610.0
2017-12-21 11:30:00,36.79,36.86,36.78,36.86,39984.0,29.3741,29.43,29.3661,29.43,39984.0
2017-12-21 11:40:00,36.86,36.87,36.79,36.84,24744.0,29.43,29.438,29.3741,29.414,24744.0
2017-12-21 11:50:00,36.84,36.84,36.82,36.84,27485.0,29.414,29.414,29.398,29.414,27485.0
2017-12-21 12:00:00,36.83,36.9,36.82,36.89,36985.0,29.406,29.4619,29.398,29.4539,36985.0
2017-12-21 12:10:00,36.88,36.91,36.88,36.89,34507.0,29.4459,29.4699,29.4459,29.4539,34507.0
2017-12-21 12:20:00,36.9,36.93,36.89,36.91,36306.0,29.4619,29.4859,29.4539,29.4699,36306.0
2017-12-21 12:30:00,36.91,36.91,36.83,36.85,71310.0,29.4699,29.4699,29.406,29.422,71310.0
2017-12-21 12:40:00,36.86,36.86,36.82,36.82,31117.0,29.43,29.43,29.398,29.398,31117.0
2017-12-21 12:50:00,36.83,36.86,36.82,36.85,19974.0,29.406,29.43,29.398,29.422,19974.0
2017-12-21 13:00:00,36.85,36.87,36.84,36.87,32993.0,29.422,29.438,29.414,29.438,32993.0
2017-12-21 13:10:00,36.87,36.88,36.85,36.87,26952.0,29.438,29.4459,29.422,29.438,26952.0
2017-12-21 13:20:00,36.87,36.88,36.84,36.86,22082.0,29.438,29.4459,29.414,29.43,22082.0
2017-12-21 13:30:00,36.86,36.88,36.85,36.86,19962.0,29.43,29.4459,29.422,29.43,19962.0
2017-12-21 13:40:00,36.86,36.88,36.86,36.87,14087.0,29.43,29.4459,29.43,29.438,14087.0
2017-12-21 13:50:00,36.88,36.88,36.86,36.88,16612.0,29.4459,29.4459,29.43,29.4459,16612.0
2017-12-21 14:00:00,36.88,36.88,36.85,36.86,18757.0,29.4459,29.4459,29.422,29.43,18757.0
2017-12-21 14:10:00,36.86,36.86,36.83,36.83,18684.0,29.43,29.43,29.406,29.406,18684.0
2017-12-21 14:20:00,36.84,36.84,36.8,36.82,34418.0,29.414,29.414,29.3821,29.398,34418.0
2017-12-21 14:30:00,36.82,36.82,36.76,36.78,31132.0,29.398,29.398,29.3501,29.3661,31132.0
2017-12-21 14:40:00,36.78,36.79,36.77,36.79,16993.0,29.3661,29.3741,29.3581,29.3741,16993.0
2017-12-21 14:50:00,36.79,36.81,36.78,36.8,26742.0,29.3741,29.3901,29.3661,29.3821,26742.0
2017-12-21 15:00:00,36.8,36.81,36.77,36.8,33421.0,29.3821,29.3901,29.3581,29.3821,33421.0
2017-12-21 15:10:00,36.8,36.83,36.8,36.8,53952.0,29.3821,29.406,29.3821,29.3821,53952.0
2017-12-21 15:20:00,36.8,36.83,36.8,36.83,43966.0,29.3821,29.406,29.3821,29.406,43966.0
2017-12-21 15:30:00,36.83,36.83,36.77,36.78,86631.0,29.406,29.406,29.3581,29.3661,86631.0
2017-12-21 15:40:00,36.77,36.78,36.73,36.76,90432.0,29.3581,29.3661,29.3262,29.3501,90432.0
2017-12-21 15:50:00,36.76,36.77,36.74,36.75,353430.0,29.3501,29.3581,29.3342,29.3422,353430.0
2017-12-22 09:30:00,36.86,36.93,36.75,36.8,97904.0,29.43,29.4859,29.3422,29.3821,97904.0
2017-12-22 09:40:00,36.8,36.85,36.71,36.81,44144.0,29.3821,29.422,29.3102,29.3901,44144.0
2017-12-22 09:50:00,36.8,36.98,36.8,36.9,86648.0,29.3821,29.5258,29.3821,29.4619,86648.0
2017-12-22 10:00:00,36.91,36.92,36.84,36.89,41737.0,29.4699,29.4779,29.414,29.4539,41737.0
2017-12-22 10:10:00,36.9,36.91,36.83,36.88,47166.0,29.4619,29.4699,29.406,29.4459,47166.0
2017-12-22 10:20:00,36.88,36.93,36.87,36.87,39021.0,29.4459,29.4859,29.438,29.438,39021.0
2017-12-22 10:30:00,36.86,36.9,36.83,36.88,31220.0,29.43,29.4619,29.406,29.4459,31220.0
2017-12-22 10:40:00,36.88,36.89,36.79,36.81,49337.0,29.4459,29.4539,29.3741,29.3901,49337.0
2017-12-22 10:50:00,36.81,36.85,36.78,36.82,39246.0,29.3901,29.422,29.3661,29.398,39246.0
2017-12-22 11:00:00,36.81,36.87,36.8,36.84,43164.0,29.3901,29.438,29.3821,29.414,43164.0
2017-12-22 11:10:00,36.83,36.94,36.83,36.94,32451.0,29.406,29.4939,29.406,29.4939,32451.0
2017-12-22 11:20:00,36.94,36.94,36.89,36.92,30689.0,29.4939,29.4939,29.4539,29.4779,30689.0
2017-12-22 11:30:00,36.93,36.96,36.86,36.89,101864.0,29.4859,29.5098,29.43,29.4539,101864.0
2017-12-22 11:40:00,36.89,36.9,36.84,36.9,38734.0,29.4539,29.4619,29.414,29.4619,38734.0
2017-12-22 11:50:00,36.89,36.9,36.87,36.89,17767.0,29.4539,29.4619,29.438,29.4539,17767.0
2017-12-22 12:00:00,36.89,36.92,36.88,36.91,34643.0,29.4539,29.4779,29.4459,29.4699,34643.0
2017-12-22 12:10:00,36.91,36.93,36.89,36.9,24189.0,29.4699,29.4859,29.4539,29.4619,24189.0
2017-12-22 12:20:00,36.9,36.94,36.88,36.94,35779.0,29.4619,29.4939,29.4459,29.4939,35779.0
2017-12-22 12:30:00,36.94,36.96,36.89,36.92,42850.0,29.4939,29.5098,29.4539,29.4779,42850.0
2017-12-22 12:40:00,36.91,36.97,36.91,36.97,34554.0,29.4699,29.5178,29.4699,29.5178,34554.0
2017-12-22 12:50:00,36.97,36.99,36.96,36.98,23596.0,29.5178,29.5338,29.5098,29.5258,23596.0
2017-12-22 13:00:00,36.97,36.98,36.95,36.97,24706.0,29.5178,29.5258,29.5018,29.5178,24706.0
2017-12-22 13:10:00,36.96,36.98,36.94,36.96,34678.0,29.5098,29.5258,29.4939,29.5098,34678.0
2017-12-22 13:20:00,36.96,36.97,36.93,36.95,21192.0,29.5098,29.5178,29.4859,29.5018,21192.0
2017-12-22 13:30:00,36.95,36.97,36.92,36.95,28963.0,29.5018,29.5178,29.4779,29.5018,28963.0
2017-12-22 13:40:00,36.95,36.95,36.92,36.93,27776.0,29.5018,29.5018,29.4779,29.4859,27776.0
2017-12-22 13:50:00,36.93,36.95,36.88,36.94,85951.0,29.4859,29.5018,29.4459,29.4939,85951.0
2017-12-22 14:00:00,36.94,36.95,36.89,36.9,30320.0,29.4939,29.5018,29.4539,29.4619,30320.0
2017-12-22 14:10:00,36.91,36.92,36.9,36.92,19485.0,29.4699,29.4779,29.4619,29.4779,19485.0
2017-12-22 14:20:00,36.91,36.92,36.86,36.88,42593.0,29.4699,29.4779,29.43,29.4459,42593.0
2017-12-22 14:30:00,36.89,36.9,36.88,36.9,23116.0,29.4539,29.4619,29.4459,29.4619,23116.0
2017-12-22 14:40:00,36.9,36.9,36.88,36.9,22421.0,29.4619,29.4619,29.4459,29.4619,22421.0
2017-12-22 14:50:00,36.9,36.91,36.88,36.89,32555.0,29.4619,29.4699,29.4459,29.4539,32555.0
2017-12-22 15:00:00,36.89,36.92,36.88,36.92,30593.0,29.4539,29.4779,29.4459,29.4779,30593.0
2017-12-22 15:10:00,36.92,36.93,36.9,36.92,35855.0,29.4779,29.4859,29.4619,29.4779,35855.0
2017-12-22 15:20:00,36.92,36.92,36.86,36.87,76852.0,29.4779,29.4779,29.43,29.438,76852.0
2017-12-22 15:30:00,36.87,36.9,36.87,36.9,47741.0,29.438,29.4619,29.438,29.4619,47741.0
2017-12-22 15:40:00,36.9,36.91,36.87,36.89,78590.0,29.4619,29.4699,29.438,29.4539,78590.0
2017-12-22 15:50:00,36.88,36.93,36.87,36.91,195687.0,29.4459,29.4859,29.438,29.4699,195687.0
2017-12-26 09:30:00,37.0,37.24,36.92,37.09,115916.0,29.5418,29.7334,29.4779,29.6136,115916.0
2017-12-26 09:40:00,37.09,37.17,37.06,37.13,51062.0,29.6136,29.6775,29.5897,29.6456,51062.0
2017-12-26 09:50:00,37.13,37.15,37.06,37.09,43074.0,29.6456,29.6615,29.5897,29.6136,43074.0
2017-12-26 10:00:00,37.1,37.23,37.1,37.2,68290.0,29.6216,29.7254,29.6216,29.7014,68290.0
2017-12-26 10:10:00,37.2,37.33,37.19,37.27,133043.0,29.7014,29.8052,29.6935,29.7573,133043.0
2017-12-26 10:20:00,37.28,37.35,37.25,37.34,89243.0,29.7653,29.8212,29.7414,29.8132,89243.0
2017-12-26 10:30:00,37.34,37.46,37.33,37.44,132707.0,29.8132,29.909,29.8052,29.8931,132707.0
2017-12-26 10:40:00,37.44,37.45,37.4,37.42,67186.0,29.8931,29.9011,29.8611,29.8771,67186.0
2017-12-26 10:50:00,37.41,37.44,37.41,37.44,66711.0,29.8691,29.8931,29.8691,29.8931,66711.0
2017-12-26 11:00:00,37.43,37.48,37.39,37.4,100806.0,29.8851,29.925,29.8531,29.8611,100806.0
2017-12-26 11:10:00,37.4,37.52,37.39,37.47,112904.0,29.8611,29.9569,29.8531,29.917,112904.0
2017-12-26 11:20:00,37.47,37.54,37.44,37.54,64507.0,29.917,29.9729,29.8931,29.9729,64507.0
2017-12-26 11:30:00,37.55,37.99,37.53,37.98,242077.0,29.9809,30.3322,29.9649,30.3242,242077.0
2017-12-26 11:40:00,37.98,38.04,37.87,37.95,186926.0,30.3242,30.3721,30.2364,30.3003,186926.0
2017-12-26 11:50:00,37.95,37.96,37.89,37.91,74253.0,30.3003,30.3082,30.2524,30.2683,74253.0
2017-12-26 12:00:00,37.91,37.92,37.77,37.77,45805.0,30.2683,30.2763,30.1565,30.1565,45805.0
2017-12-26 12:10:00,37.78,37.85,37.74,37.74,59696.0,30.1645,30.2204,30.1326,30.1326,59696.0
2017-12-26 12:20:00,37.75,37.8,37.72,37.8,49404.0,30.1406,30.1805,30.1166,30.1805,49404.0
2017-12-26 12:30:00,37.8,37.88,37.78,37.88,82125.0,30.1805,30.2444,30.1645,30.2444,82125.0
2017-12-26 12:40:00,37.88,37.89,37.82,37.86,82607.0,30.2444,30.2524,30.1965,30.2284,82607.0
2017-12-26 12:50:00,37.85,37.86,37.78,37.83,65124.0,30.2204,30.2284,30.1645,30.2045,65124.0
2017-12-26 13:00:00,37.83,37.85,37.8,37.81,21088.0,30.2045,30.2204,30.1805,30.1885,21088.0
2017-12-26 13:10:00,37.81,37.83,37.77,37.8,42476.0,30.1885,30.2045,30.1565,30.1805,42476.0
2017-12-26 13:20:00,37.8,37.81,37.74,37.77,40669.0,30.1805,30.1885,30.1326,30.1565,40669.0
2017-12-26 13:30:00,37.76,37.77,37.74,37.77,16894.0,30.1486,30.1565,30.1326,30.1565,16894.0
2017-12-26 13:40:00,37.77,37.83,37.75,37.8,49157.0,30.1565,30.2045,30.1406,30.1805,49157.0
2017-12-26 13:50:00,37.79,37.81,37.69,37.7,57877.0,30.1725,30.1885,30.0927,30.1007,57877.0
2017-12-26 14:00:00,37.7,37.72,37.59,37.61,50202.0,30.1007,30.1166,30.0128,30.0288,50202.0
2017-12-26 14:10:00,37.61,37.67,37.6,37.65,65750.0,30.0288,30.0767,30.0208,30.0607,65750.0
2017-12-26 14:20:00,37.65,37.68,37.61,37.62,64631.0,30.0607,30.0847,30.0288,30.0368,64631.0
2017-12-26 14:30:00,37.62,37.64,37.58,37.63,48937.0,30.0368,30.0528,30.0048,30.0448,48937.0
2017-12-26 14:40:00,37.63,37.69,37.62,37.64,53458.0,30.0448,30.0927,30.0368,30.0528,53458.0
2017-12-26 14:50:00,37.63,37.67,37.61,37.62,64161.0,30.0448,30.0767,30.0288,30.0368,64161.0
2017-12-26 15:00:00,37.61,37.61,37.54,37.54,87865.0,30.0288,30.0288,29.9729,29.9729,87865.0
2017-12-26 15:10:00,37.55,37.6,37.54,37.56,48190.0,29.9809,30.0208,29.9729,29.9889,48190.0
2017-12-26 15:20:00,37.57,37.57,37.48,37.51,83058.0,29.9969,29.9969,29.925,29.949,83058.0
2017-12-26 15:30:00,37.52,37.59,37.49,37.58,122127.0,29.9569,30.0128,29.933,30.0048,122127.0
2017-12-26 15:40:00,37.58,37.65,37.57,37.58,175742.0,30.0048,30.0607,29.9969,30.0048,175742.0
2017-12-26 15:50:00,37.58,37.6,37.52,37.56,363628.0,30.0048,30.0208,29.9569,29.9889,363628.0
2017-12-27 09:30:00,37.62,37.84,37.62,37.81,152330.0,30.0368,30.2124,30.0368,30.1885,152330.0
2017-12-27 09:40:00,37.81,37.82,37.63,37.66,138701.0,30.1885,30.1965,30.0448,30.0687,138701.0
2017-12-27 09:50:00,37.66,37.73,37.59,37.7,141149.0,30.0687,30.1246,30.0128,30.1007,141149.0
2017-12-27 10:00:00,37.71,37.72,37.45,37.49,151305.0,30.1086,30.1166,29.9011,29.933,151305.0
2017-12-27 10:10:00,37.48,37.64,37.46,37.58,99613.0,29.925,30.0528,29.909,30.0048,99613.0
2017-12-27 10:20:00,37.58,37.75,37.58,37.74,115266.0,30.0048,30.1406,30.0048,30.1326,115266.0
2017-12-27 10:30:00,37.75,37.75,37.64,37.7,90539.0,30.1406,30.1406,30.0528,30.1007,90539.0
2017-12-27 10:40:00,37.7,37.73,37.61,37.62,116750.0,30.1007,30.1246,30.0288,30.0368,116750.0
2017-12-27 10:50:00,37.63,37.65,37.57,37.6,57885.0,30.0448,30.0607,29.9969,30.0208,57885.0
2017-12-27 11:00:00,37.59,37.65,37.59,37.61,49157.0,30.0128,30.0607,30.0128,30.0288,49157.0
2017-12-27 11:10:00,37.62,37.64,37.57,37.59,92166.0,30.0368,30.0528,29.9969,30.0128,92166.0
2017-12-27 11:20:00,37.6,37.67,37.59,37.64,44493.0,30.0208,30.0767,30.0128,30.0528,44493.0
2017-12-27 11:30:00,37.64,37.71,37.63,37.71,46941.0,30.0528,30.1086,30.0448,30.1086,46941.0
2017-12-27 11:40:00,37.71,37.73,37.62,37.62,98354.0,30.1086,30.1246,30.0368,30.0368,98354.0
2017-12-27 11:50:00,37.62,37.66,37.61,37.63,57510.0,30.0368,30.0687,30.0288,30.0448,57510.0
2017-12-27 12:00:00,37.62,37.65,37.6,37.64,45087.0,30.0368,30.0607,30.0208,30.0528,45087.0
2017-12-27 12:10:00,37.65,37.65,37.58,37.59,48985.0,30.0607,30.0607,30.0048,30.0128,48985.0
2017-12-27 12:20:00,37.59,37.6,37.56,37.58,40533.0,30.0128,30.0208,29.9889,30.0048,40533.0
2017-12-27 12:30:00,37.58,37.59,37.56,37.58,50779.0,30.0048,30.0128,29.9889,30.0048,50779.0
2017-12-27 12:40:00,37.58,37.59,37.57,37.58,19304.0,30.0048,30.0128,29.9969,30.0048,19304.0
2017-12-27 12:50:00,37.58,37.58,37.53,37.55,43792.0,30.0048,30.0048,29.9649,29.9809,43792.0
2017-12-27 13:00:00,37.56,37.57,37.52,37.53,38176.0,29.9889,29.9969,29.9569,29.9649,38176.0
2017-12-27 13:10:00,37.53,37.55,37.52,37.54,32479.0,29.9649,29.9809,29.9569,29.9729,32479.0
2017-12-27 13:20:00,37.54,37.57,37.5,37.54,70303.0,29.9729,29.9969,29.941,29.9729,70303.0
2017-12-27 13:30:00,37.53,37.59,37.51,37.52,72714.0,29.9649,30.0128,29.949,29.9569,72714.0
2017-12-27 13:40:00,37.52,37.53,37.47,37.49,45549.0,29.9569,29.9649,29.917,29.933,45549.0
2017-12-27 13:50:00,37.49,37.57,37.49,37.55,42472.0,29.933,29.9969,29.933,29.9809,42472.0
2017-12-27 14:00:00,37.55,37.59,37.52,37.58,85101.0,29.9809,30.0128,29.9569,30.0048,85101.0
2017-12-27 14:10:00,37.58,37.62,37.54,37.58,92676.0,30.0048,30.0368,29.9729,30.0048,92676.0
2017-12-27 14:20:00,37.58,37.63,37.56,37.63,57963.0,30.0048,30.0448,29.9889,30.0448,57963.0
2017-12-27 14:30:00,37.63,37.66,37.62,37.66,34415.0,30.0448,30.0687,30.0368,30.0687,34415.0
2017-12-27 14:40:00,37.66,37.66,37.62,37.63,52011.0,30.0687,30.0687,30.0368,30.0448,52011.0
2017-12-27 14:50:00,37.63,37.63,37.6,37.61,50473.0,30.0448,30.0448,30.0208,30.0288,50473.0
2017-12-27 15:00:00,37.61,37.62,37.57,37.57,57947.0,30.0288,30.0368,29.9969,29.9969,57947.0
2017-12-27 15:10:00,37.58,37.58,37.56,37.56,46476.0,30.0048,30.0048,29.9889,29.9889,46476.0
2017-12-27 15:20:00,37.56,37.57,37.52,37.54,59512.0,29.9889,29.9969,29.9569,29.9729,59512.0
2017-12-27 15:30:00,37.55,37.56,37.54,37.56,50932.0,29.9809,29.9889,29.9729,29.9889,50932.0
2017-12-27 15:40:00,37.56,37.6,37.55,37.57,153643.0,29.9889,30.0208,29.9809,29.9969,153643.0
2017-12-27 15:50:00,37.56,37.63,37.56,37.59,349336.0,29.9889,30.0448,29.9889,30.0128,349336.0
2017-12-28 09:30:00,37.81,37.81,37.5,37.54,88089.0,30.1885,30.1885,29.941,29.9729,88089.0
2017-12-28 09:40:00,37.53,37.55,37.43,37.54,63807.0,29.9649,29.9809,29.8851,29.9729,63807.0
2017-12-28 09:50:00,37.54,37.55,37.4,37.4,78003.0,29.9729,29.9809,29.8611,29.8611,78003.0
2017-12-28 10:00:00,37.41,37.42,37.33,37.41,52154.0,29.8691,29.8771,29.8052,29.8691,52154.0
2017-12-28 10:10:00,37.42,37.47,37.4,37.42,42807.0,29.8771,29.917,29.8611,29.8771,42807.0
2017-12-28 10:20:00,37.42,37.5,37.42,37.5,27438.0,29.8771,29.941,29.8771,29.941,27438.0
2017-12-28 10:30:00,37.5,37.55,37.43,37.43,30643.0,29.941,29.9809,29.8851,29.8851,30643.0
2017-12-28 10:40:00,37.42,37.47,37.38,37.44,28864.0,29.8771,29.917,29.8452,29.8931,28864.0
2017-12-28 10:50:00,37.45,37.47,37.4,37.42,22483.0,29.9011,29.917,29.8611,29.8771,22483.0
2017-12-28 11:00:00,37.42,37.44,37.38,37.43,43661.0,29.8771,29.8931,29.8452,29.8851,43661.0
2017-12-28 11:10:00,37.42,37.46,37.42,37.45,32229.0,29.8771,29.909,29.8771,29.9011,32229.0
2017-12-28 11:20:00,37.45,37.55,37.45,37.54,57654.0,29.9011,29.9809,29.9011,29.9729,57654.0
2017-12-28 11:30:00,37.54,37.54,37.48,37.52,35679.0,29.9729,29.9729,29.925,29.9569,35679.0
2017-12-28 11:40:00,37.52,37.56,37.52,37.54,27797.0,29.9569,29.9889,29.9569,29.9729,27797.0
2017-12-28 11:50:00,37.53,37.57,37.53,37.55,32837.0,29.9649,29.9969,29.9649,29.9809,32837.0
2017-12-28 12:00:00,37.55,37.57,37.53,37.55,14865.0,29.9809,29.9969,29.9649,29.9809,14865.0
2017-12-28 12:10:00,37.56,37.57,37.53,37.56,25949.0,29.9889,29.9969,29.9649,29.9889,25949.0
2017-12-28 12:20:00,37.57,37.68,37.57,37.66,58152.0,29.9969,30.0847,29.9969,30.0687,58152.0
2017-12-28 12:30:00,37.66,37.68,37.62,37.67,42090.0,30.0687,30.0847,30.0368,30.0767,42090.0
2017-12-28 12:40:00,37.66,37.69,37.61,37.64,50783.0,30.0687,30.0927,30.0288,30.0528,50783.0
2017-12-28 12:50:00,37.64,37.65,37.59,37.65,23791.0,30.0528,30.0607,30.0128,30.0607,23791.0
2017-12-28 13:00:00,37.65,37.66,37.61,37.63,26679.0,30.0607,30.0687,30.0288,30.0448,26679.0
2017-12-28 13:10:00,37.64,37.64,37.6,37.6,13531.0,30.0528,30.0528,30.0208,30.0208,13531.0
2017-12-28 13:20:00,37.6,37.64,37.59,37.64,22378.0,30.0208,30.0528,30.0128,30.0528,22378.0
2017-12-28 13:30:00,37.63,37.65,37.6,37.62,22607.0,30.0448,30.0607,30.0208,30.0368,22607.0
2017-12-28 13:40:00,37.62,37.63,37.59,37.61,23638.0,30.0368,30.0448,30.0128,30.0288,23638.0
2017-12-28 13:50:00,37.6,37.61,37.57,37.58,26768.0,30.0208,30.0288,29.9969,30.0048,26768.0
2017-12-28 14:00:00,37.57,37.57,37.52,37.53,37539.0,29.9969,29.9969,29.9569,29.9649,37539.0
2017-12-28 14:10:00,37.52,37.56,37.51,37.55,35107.0,29.9569,29.9889,29.949,29.9809,35107.0
2017-12-28 14:20:00,37.55,37.56,37.51,37.54,34751.0,29.9809,29.9889,29.949,29.9729,34751.0
2017-12-28 14:30:00,37.54,37.54,37.52,37.52,17573.0,29.9729,29.9729,29.9569,29.9569,17573.0
2017-12-28 14:40:00,37.52,37.54,37.52,37.53,13893.0,29.9569,29.9729,29.9569,29.9649,13893.0
2017-12-28 14:50:00,37.53,37.55,37.5,37.54,50837.0,29.9649,29.9809,29.941,29.9729,50837.0
2017-12-28 15:00:00,37.54,37.54,37.51,37.53,26503.0,29.9729,29.9729,29.949,29.9649,26503.0
2017-12-28 15:10:00,37.52,37.56,37.52,37.53,34245.0,29.9569,29.9889,29.9569,29.9649,34245.0
2017-12-28 15:20:00,37.54,37.56,37.53,37.54,45124.0,29.9729,29.9889,29.9649,29.9729,45124.0
2017-12-28 15:30:00,37.54,37.54,37.48,37.5,76217.0,29.9729,29.9729,29.925,29.941,76217.0
2017-12-28 15:40:00,37.51,37.54,37.49,37.49,74252.0,29.949,29.9729,29.933,29.933,74252.0
2017-12-28 15:50:00,37.5,37.54,37.46,37.49,393035.0,29.941,29.9729,29.909,29.933,393035.0
2017-12-29 09:30:00,37.7,37.77,37.62,37.64,128826.0,30.1007,30.1565,30.0368,30.0528,128826.0
2017-12-29 09:40:00,37.65,37.65,37.48,37.49,97155.0,30.0607,30.0607,29.925,29.933,97155.0
2017-12-29 09:50:00,37.48,37.53,37.42,37.43,65482.0,29.925,29.9649,29.8771,29.8851,65482.0
2017-12-29 10:00:00,37.42,37.45,37.37,37.4,115309.0,29.8771,29.9011,29.8372,29.8611,115309.0
2017-12-29 10:10:00,37.4,37.52,37.38,37.52,63844.0,29.8611,29.9569,29.8452,29.9569,63844.0
2017-12-29 10:20:00,37.52,37.59,37.5,37.58,38085.0,29.9569,30.0128,29.941,30.0048,38085.0
2017-12-29 10:30:00,37.58,37.61,37.55,37.55,45312.0,30.0048,30.0288,29.9809,29.9809,45312.0
2017-12-29 10:40:00,37.56,37.56,37.49,37.51,36052.0,29.9889,29.9889,29.933,29.949,36052.0
2017-12-29 10:50:00,37.52,37.53,37.48,37.52,35670.0,29.9569,29.9649,29.925,29.9569,35670.0
2017-12-29 11:00:00,37.52,37.54,37.49,37.52,29287.0,29.9569,29.9729,29.933,29.9569,29287.0
2017-12-29 11:10:00,37.52,37.61,37.52,37.58,40423.0,29.9569,30.0288,29.9569,30.0048,40423.0
2017-12-29 11:20:00,37.59,37.62,37.58,37.59,19711.0,30.0128,30.0368,30.0048,30.0128,19711.0
2017-12-29 11:30:00,37.6,37.62,37.57,37.59,32660.0,30.0208,30.0368,29.9969,30.0128,32660.0
2017-12-29 11:40:00,37.59,37.62,37.58,37.6,20009.0,30.0128,30.0368,30.0048,30.0208,20009.0
2017-12-29 11:50:00,37.6,37.6,37.56,37.57,10118.0,30.0208,30.0208,29.9889,29.9969,10118.0
2017-12-29 12:00:00,37.57,37.68,37.56,37.68,47389.0,29.9969,30.0847,29.9889,30.0847,47389.0
2017-12-29 12:10:00,37.67,37.7,37.64,37.64,46031.0,30.0767,30.1007,30.0528,30.0528,46031.0
2017-12-29 12:20:00,37.65,37.67,37.6,37.65,28294.0,30.0607,30.0767,30.0208,30.0607,28294.0
2017-12-29 12:30:00,37.66,37.66,37.63,37.64,21143.0,30.0687,30.0687,30.0448,30.0528,21143.0
2017-12-29 12:40:00,37.63,37.65,37.62,37.65,27029.0,30.0448,30.0607,30.0368,30.0607,27029.0
2017-12-29 12:50:00,37.64,37.64,37.6,37.62,14313.0,30.0528,30.0528,30.0208,30.0368,14313.0
2017-12-29 13:00:00,37.62,37.65,37.6,37.61,16270.0,30.0368,30.0607,30.0208,30.0288,16270.0
2017-12-29 13:10:00,37.61,37.66,37.6,37.64,17444.0,30.0288,30.0687,30.0208,30.0528,17444.0
2017-12-29 13:20:00,37.65,37.67,37.64,37.67,25789.0,30.0607,30.0767,30.0528,30.0767,25789.0
2017-12-29 13:30:00,37.68,37.68,37.61,37.61,44301.0,30.0847,30.0847,30.0288,30.0288,44301.0
2017-12-29 13:40:00,37.61,37.62,37.54,37.54,21815.0,30.0288,30.0368,29.9729,29.9729,21815.0
2017-12-29 13:50:00,37.54,37.54,37.47,37.49,142377.0,29.9729,29.9729,29.917,29.933,142377.0
2017-12-29 14:00:00,37.49,37.51,37.47,37.48,25598.0,29.933,29.949,29.917,29.925,25598.0
2017-12-29 14:10:00,37.48,37.49,37.43,37.43,25732.0,29.925,29.933,29.8851,29.8851,25732.0
2017-12-29 14:20:00,37.44,37.53,37.44,37.5,27555.0,29.8931,29.9649,29.8931,29.941,27555.0
2017-12-29 14:30:00,37.51,37.56,37.51,37.53,29434.0,29.949,29.9889,29.949,29.9649,29434.0
2017-12-29 14:40:00,37.54,37.58,37.53,37.58,18895.0,29.9729,30.0048,29.9649,30.0048,18895.0
2017-12-29 14:50:00,37.58,37.58,37.54,37.55,28291.0,30.0048,30.0048,29.9729,29.9809,28291.0
2017-12-29 15:00:00,37.54,37.57,37.53,37.57,37017.0,29.9729,29.9969,29.9649,29.9969,37017.0
2017-12-29 15:10:00,37.56,37.57,37.54,37.56,21394.0,29.9889,29.9969,29.9729,29.9889,21394.0
2017-12-29 15:20:00,37.57,37.58,37.55,37.57,29938.0,29.9969,30.0048,29.9809,29.9969,29938.0
2017-12-29 15:30:00,37.56,37.57,37.53,37.54,56198.0,29.9889,29.9969,29.9649,29.9729,56198.0
2017-12-29 15:40:00,37.54,37.55,37.5,37.55,165856.0,29.9729,29.9809,29.941,29.9809,165856.0
2017-12-29 15:50:00,37.54,37.59,37.52,37.53,293614.0,29.9729,30.0128,29.9569,29.9649,293614.0
2018-01-02 09:30:00,37.87,38.25,37.82,38.18,222755.0,30.2364,30.5398,30.1965,30.4839,222755.0
2018-01-02 09:40:00,38.18,38.19,38.04,38.15,158411.0,30.4839,30.4919,30.3721,30.46,158411.0
2018-01-02 09:50:00,38.15,38.3,38.08,38.25,196197.0,30.46,30.5797,30.4041,30.5398,196197.0
2018-01-02 10:00:00,38.25,38.27,38.17,38.18,157585.0,30.5398,30.5558,30.4759,30.4839,157585.0
2018-01-02 10:10:00,38.18,38.21,38.12,38.16,118799.0,30.4839,30.5079,30.436,30.4679,118799.0
2018-01-02 10:20:00,38.16,38.22,38.08,38.2,72807.0,30.4679,30.5158,30.4041,30.4999,72807.0
2018-01-02 10:30:00,38.19,38.22,38.14,38.19,54151.0,30.4919,30.5158,30.452,30.4919,54151.0
2018-01-02 10:40:00,38.19,38.21,38.1,38.16,48535.0,30.4919,30.5079,30.42,30.4679,48535.0
2018-01-02 10:50:00,38.16,38.19,38.11,38.13,52733.0,30.4679,30.4919,30.428,30.444,52733.0
2018-01-02 11:00:00,38.13,38.16,38.12,38.15,51940.0,30.444,30.4679,30.436,30.46,51940.0
2018-01-02 11:10:00,38.16,38.16,38.11,38.13,49765.0,30.4679,30.4679,30.428,30.444,49765.0
2018-01-02 11:20:00,38.13,38.13,38.07,38.11,35041.0,30.444,30.444,30.3961,30.428,35041.0
2018-01-02 11:30:00,38.11,38.14,38.07,38.14,32675.0,30.428,30.452,30.3961,30.452,32675.0
2018-01-02 11:40:00,38.14,38.16,38.12,38.15,31084.0,30.452,30.4679,30.436,30.46,31084.0
2018-01-02 11:50:00,38.15,38.15,38.1,38.12,26813.0,30.46,30.46,30.42,30.436,26813.0
2018-01-02 12:00:00,38.12,38.16,38.11,38.13,34232.0,30.436,30.4679,30.428,30.444,34232.0
2018-01-02 12:10:00,38.14,38.16,38.1,38.13,28213.0,30.452,30.4679,30.42,30.444,28213.0
2018-01-02 12:20:00,38.13,38.14,38.05,38.05,26445.0,30.444,30.452,30.3801,30.3801,26445.0
2018-01-02 12:30:00,38.05,38.08,38.03,38.05,31586.0,30.3801,30.4041,30.3641,30.3801,31586.0
2018-01-02 12:40:00,38.05,38.08,38.04,38.07,23423.0,30.3801,30.4041,30.3721,30.3961,23423.0
2018-01-02 12:50:00,38.08,38.08,38.03,38.04,20259.0,30.4041,30.4041,30.3641,30.3721,20259.0
2018-01-02 13:00:00,38.04,38.04,37.99,38.02,35397.0,30.3721,30.3721,30.3322,30.3562,35397.0
2018-01-02 13:10:00,38.01,38.03,37.98,37.99,50532.0,30.3482,30.3641,30.3242,30.3322,50532.0
2018-01-02 13:20:00,38.0,38.02,37.97,38.02,61183.0,30.3402,30.3562,30.3162,30.3562,61183.0
2018-01-02 13:30:00,38.02,38.03,38.0,38.02,60538.0,30.3562,30.3641,30.3402,30.3562,60538.0
2018-01-02 13:40:00,38.01,38.03,38.0,38.02,37520.0,30.3482,30.3641,30.3402,30.3562,37520.0
2018-01-02 13:50:00,38.02,38.08,38.01,38.05,78361.0,30.3562,30.4041,30.3482,30.3801,78361.0
2018-01-02 14:00:00,38.05,38.08,38.04,38.08,59116.0,30.3801,30.4041,30.3721,30.4041,59116.0
2018-01-02 14:10:00,38.08,38.12,38.07,38.12,53406.0,30.4041,30.436,30.3961,30.436,53406.0
2018-01-02 14:20:00,38.12,38.13,38.11,38.12,32600.0,30.436,30.444,30.428,30.436,32600.0
2018-01-02 14:30:00,38.12,38.13,38.07,38.08,95988.0,30.436,30.444,30.3961,30.4041,95988.0
2018-01-02 14:40:00,38.08,38.09,38.05,38.05,37108.0,30.4041,30.412,30.3801,30.3801,37108.0
2018-01-02 14:50:00,38.05,38.08,38.05,38.06,93127.0,30.3801,30.4041,30.3801,30.3881,93127.0
2018-01-02 15:00:00,38.05,38.06,38.04,38.05,64729.0,30.3801,30.3881,30.3721,30.3801,64729.0
2018-01-02 15:10:00,38.05,38.06,38.04,38.05,53103.0,30.3801,30.3881,30.3721,30.3801,53103.0
2018-01-02 15:20:00,38.05,38.06,38.03,38.06,110184.0,30.3801,30.3881,30.3641,30.3881,110184.0
2018-01-02 15:30:00,38.05,38.06,38.0,38.05,152170.0,30.3801,30.3881,30.3402,30.3801,152170.0
2018-01-02 15:40:00,38.05,38.11,38.04,38.09,187554.0,30.3801,30.428,30.3721,30.412,187554.0
2018-01-02 15:50:00,38.1,38.16,38.07,38.15,484712.0,30.42,30.4679,30.3961,30.46,484712.0
2018-01-03 09:30:00,38.21,38.26,37.78,37.81,195851.0,30.5079,30.5478,30.1645,30.1885,195851.0
2018-01-03 09:40:00,37.8,37.99,37.72,37.96,132883.0,30.1805,30.3322,30.1166,30.3082,132883.0
2018-01-03 09:50:00,37.94,38.11,37.94,38.06,114751.0,30.2923,30.428,30.2923,30.3881,114751.0
2018-01-03 10:00:00,38.05,38.07,37.88,37.89,222061.0,30.3801,30.3961,30.2444,30.2524,222061.0
2018-01-03 10:10:00,37.89,37.89,37.75,37.8,155871.0,30.2524,30.2524,30.1406,30.1805,155871.0
2018-01-03 10:20:00,37.79,37.82,37.73,37.74,84229.0,30.1725,30.1965,30.1246,30.1326,84229.0
2018-01-03 10:30:00,37.74,37.87,37.74,37.87,108184.0,30.1326,30.2364,30.1326,30.2364,108184.0
2018-01-03 10:40:00,37.87,37.97,37.86,37.92,66305.0,30.2364,30.3162,30.2284,30.2763,66305.0
2018-01-03 10:50:00,37.92,37.94,37.89,37.9,45652.0,30.2763,30.2923,30.2524,30.2603,45652.0
2018-01-03 11:00:00,37.9,37.95,37.87,37.89,37923.0,30.2603,30.3003,30.2364,30.2524,37923.0
2018-01-03 11:10:00,37.89,37.91,37.83,37.88,53686.0,30.2524,30.2683,30.2045,30.2444,53686.0
2018-01-03 11:20:00,37.88,37.9,37.82,37.83,38432.0,30.2444,30.2603,30.1965,30.2045,38432.0
2018-01-03 11:30:00,37.84,37.92,37.83,37.9,43850.0,30.2124,30.2763,30.2045,30.2603,43850.0
2018-01-03 11:40:00,37.91,37.96,37.9,37.94,61300.0,30.2683,30.3082,30.2603,30.2923,61300.0
2018-01-03 11:50:00,37.93,37.99,37.9,37.98,47968.0,30.2843,30.3322,30.2603,30.3242,47968.0
2018-01-03 12:00:00,37.98,38.05,37.97,38.04,48147.0,30.3242,30.3801,30.3162,30.3721,48147.0
2018-01-03 12:10:00,38.03,38.07,38.01,38.03,48377.0,30.3641,30.3961,30.3482,30.3641,48377.0
2018-01-03 12:20:00,38.02,38.06,38.02,38.05,32575.0,30.3562,30.3881,30.3562,30.3801,32575.0
2018-01-03 12:30:00,38.06,38.09,38.02,38.04,57318.0,30.3881,30.412,30.3562,30.3721,57318.0
2018-01-03 12:40:00,38.04,38.05,37.99,38.02,53091.0,30.3721,30.3801,30.3322,30.3562,53091.0
2018-01-03 12:50:00,38.02,38.09,38.0,38.08,32419.0,30.3562,30.412,30.3402,30.4041,32419.0
2018-01-03 13:00:00,38.09,38.1,38.05,38.08,47252.0,30.412,30.42,30.3801,30.4041,47252.0
2018-01-03 13:10:00,38.08,38.1,38.05,38.06,41132.0,30.4041,30.42,30.3801,30.3881,41132.0
2018-01-03 13:20:00,38.05,38.07,38.01,38.02,40422.0,30.3801,30.3961,30.3482,30.3562,40422.0
2018-01-03 13:30:00,38.02,38.03,37.94,37.95,40238.0,30.3562,30.3641,30.2923,30.3003,40238.0
2018-01-03 13:40:00,37.94,37.97,37.92,37.94,47543.0,30.2923,30.3162,30.2763,30.2923,47543.0
2018-01-03 13:50:00,37.94,38.0,37.93,37.97,54391.0,30.2923,30.3402,30.2843,30.3162,54391.0
2018-01-03 14:00:00,37.97,37.97,37.7,37.75,174017.0,30.3162,30.3162,30.1007,30.1406,174017.0
2018-01-03 14:10:00,37.74,37.75,37.49,37.59,213587.0,30.1326,30.1406,29.933,30.0128,213587.0
2018-01-03 14:20:00,37.59,37.62,37.55,37.59,187614.0,30.0128,30.0368,29.9809,30.0128,187614.0
2018-01-03 14:30:00,37.59,37.65,37.57,37.63,77453.0,30.0128,30.0607,29.9969,30.0448,77453.0
2018-01-03 14:40:00,37.64,37.67,37.61,37.67,78177.0,30.0528,30.0767,30.0288,30.0767,78177.0
2018-01-03 14:50:00,37.67,37.81,37.67,37.8,71223.0,30.0767,30.1885,30.0767,30.1805,71223.0
2018-01-03 15:00:00,37.81,37.92,37.81,37.89,67457.0,30.1885,30.2763,30.1885,30.2524,67457.0
2018-01-03 15:10:00,37.89,37.89,37.84,37.89,69255.0,30.2524,30.2524,30.2124,30.2524,69255.0
2018-01-03 15:20:00,37.89,37.93,37.86,37.89,75956.0,30.2524,30.2843,30.2284,30.2524,75956.0
2018-01-03 15:30:00,37.88,37.9,37.84,37.88,117056.0,30.2444,30.2603,30.2124,30.2444,117056.0
2018-01-03 15:40:00,37.87,37.9,37.85,37.89,279948.0,30.2364,30.2603,30.2204,30.2524,279948.0
2018-01-03 15:50:00,37.89,37.94,37.82,37.83,625886.0,30.2524,30.2923,30.1965,30.2045,625886.0
2018-01-04 09:30:00,37.75,37.76,37.59,37.66,121320.0,30.1406,30.1486,30.0128,30.0687,121320.0
2018-01-04 09:40:00,37.65,37.69,37.37,37.57,121548.0,30.0607,30.0927,29.8372,29.9969,121548.0
2018-01-04 09:50:00,37.58,37.65,37.55,37.57,96322.0,30.0048,30.0607,29.9809,29.9969,96322.0
2018-01-04 10:00:00,37.57,37.66,37.57,37.62,86778.0,29.9969,30.0687,29.9969,30.0368,86778.0
2018-01-04 10:10:00,37.61,37.64,37.56,37.58,105208.0,30.0288,30.0528,29.9889,30.0048,105208.0
2018-01-04 10:20:00,37.58,37.67,37.53,37.65,82321.0,30.0048,30.0767,29.9649,30.0607,82321.0
2018-01-04 10:30:00,37.65,37.72,37.63,37.7,70558.0,30.0607,30.1166,30.0448,30.1007,70558.0
2018-01-04 10:40:00,37.71,37.71,37.57,37.59,88337.0,30.1086,30.1086,29.9969,30.0128,88337.0
2018-01-04 10:50:00,37.59,37.66,37.53,37.66,59273.0,30.0128,30.0687,29.9649,30.0687,59273.0
2018-01-04 11:00:00,37.68,37.71,37.62,37.69,51995.0,30.0847,30.1086,30.0368,30.0927,51995.0
2018-01-04 11:10:00,37.69,37.92,37.68,37.92,133026.0,30.0927,30.2763,30.0847,30.2763,133026.0
2018-01-04 11:20:00,37.91,38.07,37.87,38.01,84135.0,30.2683,30.3961,30.2364,30.3482,84135.0
2018-01-04 11:30:00,38.02,38.06,37.98,38.05,126912.0,30.3562,30.3881,30.3242,30.3801,126912.0
2018-01-04 11:40:00,38.07,38.07,37.94,37.95,45132.0,30.3961,30.3961,30.2923,30.3003,45132.0
2018-01-04 11:50:00,37.94,37.95,37.9,37.91,38753.0,30.2923,30.3003,30.2603,30.2683,38753.0
2018-01-04 12:00:00,37.91,37.95,37.89,37.91,108242.0,30.2683,30.3003,30.2524,30.2683,108242.0
2018-01-04 12:10:00,37.91,37.92,37.87,37.89,70014.0,30.2683,30.2763,30.2364,30.2524,70014.0
2018-01-04 12:20:00,37.89,37.94,37.88,37.94,25459.0,30.2524,30.2923,30.2444,30.2923,25459.0
2018-01-04 12:30:00,37.94,37.94,37.88,37.9,65434.0,30.2923,30.2923,30.2444,30.2603,65434.0
2018-01-04 12:40:00,37.9,37.98,37.9,37.93,54534.0,30.2603,30.3242,30.2603,30.2843,54534.0
2018-01-04 12:50:00,37.93,37.96,37.93,37.94,24083.0,30.2843,30.3082,30.2843,30.2923,24083.0
2018-01-04 13:00:00,37.94,37.98,37.94,37.98,37397.0,30.2923,30.3242,30.2923,30.3242,37397.0
2018-01-04 13:10:00,37.98,37.98,37.86,37.88,53010.0,30.3242,30.3242,30.2284,30.2444,53010.0
2018-01-04 13:20:00,37.88,37.94,37.86,37.94,44259.0,30.2444,30.2923,30.2284,30.2923,44259.0
2018-01-04 13:30:00,37.93,37.97,37.9,37.9,48738.0,30.2843,30.3162,30.2603,30.2603,48738.0
2018-01-04 13:40:00,37.91,37.93,37.89,37.9,21748.0,30.2683,30.2843,30.2524,30.2603,21748.0
2018-01-04 13:50:00,37.89,37.91,37.86,37.91,75321.0,30.2524,30.2683,30.2284,30.2683,75321.0
2018-01-04 14:00:00,37.92,38.0,37.91,37.98,79093.0,30.2763,30.3402,30.2683,30.3242,79093.0
2018-01-04 14:10:00,37.98,38.0,37.96,38.0,24295.0,30.3242,30.3402,30.3082,30.3402,24295.0
2018-01-04 14:20:00,38.0,38.03,37.99,38.03,37199.0,30.3402,30.3641,30.3322,30.3641,37199.0
2018-01-04 14:30:00,38.03,38.13,38.02,38.12,109109.0,30.3641,30.444,30.3562,30.436,109109.0
2018-01-04 14:40:00,38.12,38.16,38.11,38.12,54845.0,30.436,30.4679,30.428,30.436,54845.0
2018-01-04 14:50:00,38.12,38.18,38.12,38.15,50618.0,30.436,30.4839,30.436,30.46,50618.0
2018-01-04 15:00:00,38.15,38.2,38.15,38.18,58560.0,30.46,30.4999,30.46,30.4839,58560.0
2018-01-04 15:10:00,38.18,38.19,38.09,38.12,42403.0,30.4839,30.4919,30.412,30.436,42403.0
2018-01-04 15:20:00,38.12,38.13,38.09,38.11,44792.0,30.436,30.444,30.412,30.428,44792.0
2018-01-04 15:30:00,38.11,38.14,38.07,38.14,74686.0,30.428,30.452,30.3961,30.452,74686.0
2018-01-04 15:40:00,38.14,38.16,38.11,38.15,96592.0,30.452,30.4679,30.428,30.46,96592.0
2018-01-04 15:50:00,38.14,38.26,38.1,38.26,445477.0,30.452,30.5478,30.42,30.5478,445477.0
2018-01-05 09:30:00,38.18,38.26,38.09,38.2,128494.0,30.4839,30.5478,30.412,30.4999,128494.0
2018-01-05 09:40:00,38.19,38.23,38.02,38.19,105608.0,30.4919,30.5238,30.3562,30.4919,105608.0
2018-01-05 09:50:00,38.19,38.19,38.08,38.13,60355.0,30.4919,30.4919,30.4041,30.444,60355.0
2018-01-05 10:00:00,38.13,38.18,38.09,38.18,75722.0,30.444,30.4839,30.412,30.4839,75722.0
2018-01-05 10:10:00,38.18,38.29,38.17,38.26,71410.0,30.4839,30.5717,30.4759,30.5478,71410.0
2018-01-05 10:20:00,38.26,38.35,38.21,38.21,81023.0,30.5478,30.6196,30.5079,30.5079,81023.0
2018-01-05 10:30:00,38.2,38.3,38.18,38.23,64393.0,30.4999,30.5797,30.4839,30.5238,64393.0
2018-01-05 10:40:00,38.23,38.29,38.13,38.15,54332.0,30.5238,30.5717,30.444,30.46,54332.0
2018-01-05 10:50:00,38.15,38.17,38.09,38.15,78956.0,30.46,30.4759,30.412,30.46,78956.0
2018-01-05 11:00:00,38.15,38.16,38.09,38.11,47463.0,30.46,30.4679,30.412,30.428,47463.0
2018-01-05 11:10:00,38.11,38.14,38.08,38.11,37632.0,30.428,30.452,30.4041,30.428,37632.0
2018-01-05 11:20:00,38.11,38.16,38.09,38.12,111249.0,30.428,30.4679,30.412,30.436,111249.0
2018-01-05 11:30:00,38.11,38.18,38.09,38.17,39286.0,30.428,30.4839,30.412,30.4759,39286.0
2018-01-05 11:40:00,38.17,38.22,38.14,38.21,38514.0,30.4759,30.5158,30.452,30.5079,38514.0
2018-01-05 11:50:00,38.22,38.26,38.21,38.24,38166.0,30.5158,30.5478,30.5079,30.5318,38166.0
2018-01-05 12:00:00,38.24,38.25,38.21,38.25,18745.0,30.5318,30.5398,30.5079,30.5398,18745.0
2018-01-05 12:10:00,38.26,38.28,38.23,38.25,25637.0,30.5478,30.5637,30.5238,30.5398,25637.0
2018-01-05 12:20:00,38.25,38.27,38.24,38.26,20357.0,30.5398,30.5558,30.5318,30.5478,20357.0
2018-01-05 12:30:00,38.27,38.27,38.2,38.23,28265.0,30.5558,30.5558,30.4999,30.5238,28265.0
2018-01-05 12:40:00,38.24,38.26,38.2,38.21,20880.0,30.5318,30.5478,30.4999,30.5079,20880.0
2018-01-05 12:50:00,38.2,38.22,38.19,38.21,17062.0,30.4999,30.5158,30.4919,30.5079,17062.0
2018-01-05 13:00:00,38.22,38.23,38.19,38.2,16200.0,30.5158,30.5238,30.4919,30.4999,16200.0
2018-01-05 13:10:00,38.2,38.2,38.19,38.2,9272.0,30.4999,30.4999,30.4919,30.4999,9272.0
2018-01-05 13:20:00,38.19,38.22,38.17,38.19,25290.0,30.4919,30.5158,30.4759,30.4919,25290.0
2018-01-05 13:30:00,38.19,38.19,38.15,38.15,20327.0,30.4919,30.4919,30.46,30.46,20327.0
2018-01-05 13:40:00,38.16,38.16,38.12,38.12,22614.0,30.4679,30.4679,30.436,30.436,22614.0
2018-01-05 13:50:00,38.11,38.14,38.11,38.14,14421.0,30.428,30.452,30.428,30.452,14421.0
2018-01-05 14:00:00,38.13,38.2,38.13,38.19,24705.0,30.444,30.4999,30.444,30.4919,24705.0
2018-01-05 14:10:00,38.19,38.25,38.18,38.23,39432.0,30.4919,30.5398,30.4839,30.5238,39432.0
2018-01-05 14:20:00,38.23,38.26,38.22,38.26,20221.0,30.5238,30.5478,30.5158,30.5478,20221.0
2018-01-05 14:30:00,38.26,38.29,38.25,38.29,26861.0,30.5478,30.5717,30.5398,30.5717,26861.0
2018-01-05 14:40:00,38.29,38.29,38.25,38.27,62530.0,30.5717,30.5717,30.5398,30.5558,62530.0
2018-01-05 14:50:00,38.27,38.3,38.26,38.29,30266.0,30.5558,30.5797,30.5478,30.5717,30266.0
2018-01-05 15:00:00,38.29,38.29,38.25,38.27,31347.0,30.5717,30.5717,30.5398,30.5558,31347.0
2018-01-05 15:10:00,38.27,38.28,38.2,38.2,40528.0,30.5558,30.5637,30.4999,30.4999,40528.0
2018-01-05 15:20:00,38.21,38.22,38.2,38.2,36846.0,30.5079,30.5158,30.4999,30.4999,36846.0
2018-01-05 15:30:00,38.21,38.22,38.19,38.2,54685.0,30.5079,30.5158,30.4919,30.4999,54685.0
2018-01-05 15:40:00,38.21,38.3,38.21,38.29,115676.0,30.5079,30.5797,30.5079,30.5717,115676.0
2018-01-05 15:50:00,38.29,38.43,38.28,38.39,424107.0,30.5717,30.6835,30.5637,30.6516,424107.0
2018-01-08 09:30:00,38.35,38.52,38.28,38.3,102711.0,30.6196,30.7554,30.5637,30.5797,102711.0
2018-01-08 09:40:00,38.3,38.41,38.27,38.31,92034.0,30.5797,30.6675,30.5558,30.5877,92034.0
2018-01-08 09:50:00,38.32,38.4,38.28,38.28,58326.0,30.5957,30.6596,30.5637,30.5637,58326.0
2018-01-08 10:00:00,38.28,38.36,38.24,38.32,61829.0,30.5637,30.6276,30.5318,30.5957,61829.0
2018-01-08 10:10:00,38.31,38.31,38.16,38.2,58228.0,30.5877,30.5877,30.4679,30.4999,58228.0
2018-01-08 10:20:00,38.2,38.25,38.16,38.2,38382.0,30.4999,30.5398,30.4679,30.4999,38382.0
2018-01-08 10:30:00,38.2,38.29,38.2,38.27,37682.0,30.4999,30.5717,30.4999,30.5558,37682.0
2018-01-08 10:40:00,38.27,38.29,38.21,38.23,50733.0,30.5558,30.5717,30.5079,30.5238,50733.0
2018-01-08 10:50:00,38.23,38.26,38.19,38.22,35349.0,30.5238,30.5478,30.4919,30.5158,35349.0
2018-01-08 11:00:00,38.22,38.23,38.15,38.22,51349.0,30.5158,30.5238,30.46,30.5158,51349.0
2018-01-08 11:10:00,38.21,38.22,38.11,38.16,59482.0,30.5079,30.5158,30.428,30.4679,59482.0
2018-01-08 11:20:00,38.16,38.17,37.96,37.99,89621.0,30.4679,30.4759,30.3082,30.3322,89621.0
2018-01-08 11:30:00,38.0,38.07,37.98,38.03,48800.0,30.3402,30.3961,30.3242,30.3641,48800.0
2018-01-08 11:40:00,38.03,38.09,38.01,38.05,33157.0,30.3641,30.412,30.3482,30.3801,33157.0
2018-01-08 11:50:00,38.05,38.09,38.02,38.07,85549.0,30.3801,30.412,30.3562,30.3961,85549.0
2018-01-08 12:00:00,38.06,38.13,38.02,38.11,34269.0,30.3881,30.444,30.3562,30.428,34269.0
2018-01-08 12:10:00,38.11,38.2,38.1,38.16,59207.0,30.428,30.4999,30.42,30.4679,59207.0
2018-01-08 12:20:00,38.15,38.17,38.13,38.14,26010.0,30.46,30.4759,30.444,30.452,26010.0
2018-01-08 12:30:00,38.14,38.22,38.14,38.2,52331.0,30.452,30.5158,30.452,30.4999,52331.0
2018-01-08 12:40:00,38.2,38.25,38.2,38.22,31546.0,30.4999,30.5398,30.4999,30.5158,31546.0
2018-01-08 12:50:00,38.23,38.26,38.21,38.23,33739.0,30.5238,30.5478,30.5079,30.5238,33739.0
2018-01-08 13:00:00,38.23,38.24,38.18,38.21,26682.0,30.5238,30.5318,30.4839,30.5079,26682.0
2018-01-08 13:10:00,38.2,38.34,38.19,38.34,132052.0,30.4999,30.6117,30.4919,30.6117,132052.0
2018-01-08 13:20:00,38.33,38.35,38.29,38.33,42861.0,30.6037,30.6196,30.5717,30.6037,42861.0
2018-01-08 13:30:00,38.34,38.34,38.29,38.32,27975.0,30.6117,30.6117,30.5717,30.5957,27975.0
2018-01-08 13:40:00,38.31,38.35,38.3,38.31,54589.0,30.5877,30.6196,30.5797,30.5877,54589.0
2018-01-08 13:50:00,38.31,38.32,38.3,38.31,37918.0,30.5877,30.5957,30.5797,30.5877,37918.0
2018-01-08 14:00:00,38.31,38.34,38.29,38.31,91747.0,30.5877,30.6117,30.5717,30.5877,91747.0
2018-01-08 14:10:00,38.31,38.34,38.29,38.31,49273.0,30.5877,30.6117,30.5717,30.5877,49273.0
2018-01-08 14:20:00,38.31,38.34,38.29,38.34,48205.0,30.5877,30.6117,30.5717,30.6117,48205.0
2018-01-08 14:30:00,38.33,38.38,38.32,38.38,33312.0,30.6037,30.6436,30.5957,30.6436,33312.0
2018-01-08 14:40:00,38.38,38.38,38.33,38.36,53172.0,30.6436,30.6436,30.6037,30.6276,53172.0
2018-01-08 14:50:00,38.36,38.36,38.32,38.33,52539.0,30.6276,30.6276,30.5957,30.6037,52539.0
2018-01-08 15:00:00,38.33,38.33,38.3,38.33,35882.0,30.6037,30.6037,30.5797,30.6037,35882.0
2018-01-08 15:10:00,38.33,38.33,38.29,38.3,76863.0,30.6037,30.6037,30.5717,30.5797,76863.0
2018-01-08 15:20:00,38.3,38.34,38.29,38.34,98219.0,30.5797,30.6117,30.5717,30.6117,98219.0
2018-01-08 15:30:00,38.34,38.35,38.3,38.31,75131.0,30.6117,30.6196,30.5797,30.5877,75131.0
2018-01-08 15:40:00,38.31,38.36,38.3,38.32,184365.0,30.5877,30.6276,30.5797,30.5957,184365.0
2018-01-08 15:50:00,38.32,38.43,38.3,38.37,494948.0,30.5957,30.6835,30.5797,30.6356,494948.0
2018-01-09 09:30:00,38.15,38.23,37.95,38.06,268776.0,30.46,30.5238,30.3003,30.3881,268776.0
2018-01-09 09:40:00,38.06,38.06,37.99,38.03,125454.0,30.3881,30.3881,30.3322,30.3641,125454.0
2018-01-09 09:50:00,38.02,38.18,37.99,38.16,235055.0,30.3562,30.4839,30.3322,30.4679,235055.0
2018-01-09 10:00:00,38.16,38.32,38.14,38.26,128533.0,30.4679,30.5957,30.452,30.5478,128533.0
2018-01-09 10:10:00,38.26,38.27,38.2,38.21,178649.0,30.5478,30.5558,30.4999,30.5079,178649.0
2018-01-09 10:20:00,38.2,38.27,38.14,38.14,207299.0,30.4999,30.5558,30.452,30.452,207299.0
2018-01-09 10:30:00,38.14,38.21,38.11,38.16,63674.0,30.452,30.5079,30.428,30.4679,63674.0
2018-01-09 10:40:00,38.16,38.2,38.12,38.16,54486.0,30.4679,30.4999,30.436,30.4679,54486.0
2018-01-09 10:50:00,38.16,38.2,38.15,38.17,55871.0,30.4679,30.4999,30.46,30.4759,55871.0
2018-01-09 11:00:00,38.17,38.25,38.13,38.14,83890.0,30.4759,30.5398,30.444,30.452,83890.0
2018-01-09 11:10:00,38.14,38.24,38.13,38.2,46508.0,30.452,30.5318,30.444,30.4999,46508.0
2018-01-09 11:20:00,38.2,38.21,38.14,38.16,47508.0,30.4999,30.5079,30.452,30.4679,47508.0
2018-01-09 11:30:00,38.16,38.26,38.16,38.22,38911.0,30.4679,30.5478,30.4679,30.5158,38911.0
2018-01-09 11:40:00,38.22,38.25,38.19,38.25,30452.0,30.5158,30.5398,30.4919,30.5398,30452.0
2018-01-09 11:50:00,38.25,38.28,38.21,38.22,58232.0,30.5398,30.5637,30.5079,30.5158,58232.0
2018-01-09 12:00:00,38.22,38.24,38.18,38.2,23126.0,30.5158,30.5318,30.4839,30.4999,23126.0
2018-01-09 12:10:00,38.19,38.19,38.14,38.14,34348.0,30.4919,30.4919,30.452,30.452,34348.0
2018-01-09 12:20:00,38.14,38.14,38.1,38.11,29288.0,30.452,30.452,30.42,30.428,29288.0
2018-01-09 12:30:00,38.1,38.15,38.09,38.11,40760.0,30.42,30.46,30.412,30.428,40760.0
2018-01-09 12:40:00,38.11,38.14,38.1,38.1,36945.0,30.428,30.452,30.42,30.42,36945.0
2018-01-09 12:50:00,38.1,38.14,38.08,38.09,49778.0,30.42,30.452,30.4041,30.412,49778.0
2018-01-09 13:00:00,38.1,38.1,38.06,38.06,29547.0,30.42,30.42,30.3881,30.3881,29547.0
2018-01-09 13:10:00,38.07,38.12,38.05,38.1,43776.0,30.3961,30.436,30.3801,30.42,43776.0
2018-01-09 13:20:00,38.1,38.14,38.06,38.13,44253.0,30.42,30.452,30.3881,30.444,44253.0
2018-01-09 13:30:00,38.13,38.14,38.08,38.09,16878.0,30.444,30.452,30.4041,30.412,16878.0
2018-01-09 13:40:00,38.09,38.11,38.08,38.11,31971.0,30.412,30.428,30.4041,30.428,31971.0
2018-01-09 13:50:00,38.11,38.18,38.09,38.15,62201.0,30.428,30.4839,30.412,30.46,62201.0
2018-01-09 14:00:00,38.16,38.2,38.15,38.2,49481.0,30.4679,30.4999,30.46,30.4999,49481.0
2018-01-09 14:10:00,38.2,38.26,38.18,38.19,81281.0,30.4999,30.5478,30.4839,30.4919,81281.0
2018-01-09 14:20:00,38.18,38.25,38.18,38.2,44516.0,30.4839,30.5398,30.4839,30.4999,44516.0
2018-01-09 14:30:00,38.19,38.21,38.17,38.2,26709.0,30.4919,30.5079,30.4759,30.4999,26709.0
2018-01-09 14:40:00,38.2,38.2,38.14,38.16,31806.0,30.4999,30.4999,30.452,30.4679,31806.0
2018-01-09 14:50:00,38.16,38.16,38.12,38.12,30092.0,30.4679,30.4679,30.436,30.436,30092.0
2018-01-09 15:00:00,38.12,38.13,38.09,38.1,44373.0,30.436,30.444,30.412,30.42,44373.0
2018-01-09 15:10:00,38.1,38.11,38.05,38.07,52542.0,30.42,30.428,30.3801,30.3961,52542.0
2018-01-09 15:20:00,38.08,38.09,38.04,38.05,44061.0,30.4041,30.412,30.3721,30.3801,44061.0
2018-01-09 15:30:00,38.05,38.07,38.04,38.07,44305.0,30.3801,30.3961,30.3721,30.3961,44305.0
2018-01-09 15:40:00,38.07,38.12,38.05,38.11,198599.0,30.3961,30.436,30.3801,30.428,198599.0
2018-01-09 15:50:00,38.1,38.14,38.09,38.11,396317.0,30.42,30.452,30.412,30.428,396317.0
2018-01-10 09:30:00,38.47,38.5,38.22,38.34,272199.0,30.7154,30.7394,30.5158,30.6117,272199.0
2018-01-10 09:40:00,38.33,38.35,38.2,38.31,101350.0,30.6037,30.6196,30.4999,30.5877,101350.0
2018-01-10 09:50:00,38.3,38.35,38.16,38.24,121125.0,30.5797,30.6196,30.4679,30.5318,121125.0
2018-01-10 10:00:00,38.25,38.29,38.19,38.22,66582.0,30.5398,30.5717,30.4919,30.5158,66582.0
2018-01-10 10:10:00,38.22,38.46,38.22,38.37,71198.0,30.5158,30.7075,30.5158,30.6356,71198.0
2018-01-10 10:20:00,38.38,38.5,38.38,38.42,89508.0,30.6436,30.7394,30.6436,30.6755,89508.0
2018-01-10 10:30:00,38.41,38.41,38.3,38.33,64864.0,30.6675,30.6675,30.5797,30.6037,64864.0
2018-01-10 10:40:00,38.34,38.39,38.3,38.31,45222.0,30.6117,30.6516,30.5797,30.5877,45222.0
2018-01-10 10:50:00,38.32,38.35,38.26,38.34,68741.0,30.5957,30.6196,30.5478,30.6117,68741.0
2018-01-10 11:00:00,38.34,38.35,38.24,38.25,36786.0,30.6117,30.6196,30.5318,30.5398,36786.0
2018-01-10 11:10:00,38.25,38.31,38.24,38.27,39427.0,30.5398,30.5877,30.5318,30.5558,39427.0
2018-01-10 11:20:00,38.27,38.3,38.25,38.26,45794.0,30.5558,30.5797,30.5398,30.5478,45794.0
2018-01-10 11:30:00,38.26,38.27,38.19,38.2,52110.0,30.5478,30.5558,30.4919,30.4999,52110.0
2018-01-10 11:40:00,38.19,38.24,38.08,38.11,89242.0,30.4919,30.5318,30.4041,30.428,89242.0
2018-01-10 11:50:00,38.11,38.2,38.09,38.18,57862.0,30.428,30.4999,30.412,30.4839,57862.0
2018-01-10 12:00:00,38.18,38.21,38.13,38.2,26517.0,30.4839,30.5079,30.444,30.4999,26517.0
2018-01-10 12:10:00,38.2,38.24,38.19,38.23,29768.0,30.4999,30.5318,30.4919,30.5238,29768.0
2018-01-10 12:20:00,38.23,38.31,38.22,38.29,36955.0,30.5238,30.5877,30.5158,30.5717,36955.0
2018-01-10 12:30:00,38.28,38.29,38.2,38.22,54305.0,30.5637,30.5717,30.4999,30.5158,54305.0
2018-01-10 12:40:00,38.21,38.27,38.18,38.21,37969.0,30.5079,30.5558,30.4839,30.5079,37969.0
2018-01-10 12:50:00,38.21,38.29,38.2,38.27,37544.0,30.5079,30.5717,30.4999,30.5558,37544.0
2018-01-10 13:00:00,38.28,38.37,38.28,38.34,48938.0,30.5637,30.6356,30.5637,30.6117,48938.0
2018-01-10 13:10:00,38.35,38.35,38.29,38.29,21577.0,30.6196,30.6196,30.5717,30.5717,21577.0
2018-01-10 13:20:00,38.29,38.31,38.26,38.27,41083.0,30.5717,30.5877,30.5478,30.5558,41083.0
2018-01-10 13:30:00,38.27,38.31,38.24,38.3,25322.0,30.5558,30.5877,30.5318,30.5797,25322.0
2018-01-10 13:40:00,38.3,38.33,38.29,38.3,40578.0,30.5797,30.6037,30.5717,30.5797,40578.0
2018-01-10 13:50:00,38.3,38.33,38.24,38.25,94511.0,30.5797,30.6037,30.5318,30.5398,94511.0
2018-01-10 14:00:00,38.25,38.3,38.23,38.26,70204.0,30.5398,30.5797,30.5238,30.5478,70204.0
2018-01-10 14:10:00,38.25,38.32,38.21,38.28,58762.0,30.5398,30.5957,30.5079,30.5637,58762.0
2018-01-10 14:20:00,38.27,38.29,38.22,38.25,41750.0,30.5558,30.5717,30.5158,30.5398,41750.0
2018-01-10 14:30:00,38.25,38.3,38.19,38.22,63631.0,30.5398,30.5797,30.4919,30.5158,63631.0
2018-01-10 14:40:00,38.22,38.26,38.19,38.25,42348.0,30.5158,30.5478,30.4919,30.5398,42348.0
2018-01-10 14:50:00,38.24,38.3,38.23,38.28,39615.0,30.5318,30.5797,30.5238,30.5637,39615.0
2018-01-10 15:00:00,38.28,38.36,38.27,38.3,93549.0,30.5637,30.6276,30.5558,30.5797,93549.0
2018-01-10 15:10:00,38.29,38.33,38.26,38.3,48257.0,30.5717,30.6037,30.5478,30.5797,48257.0
2018-01-10 15:20:00,38.29,38.3,38.26,38.26,28767.0,30.5717,30.5797,30.5478,30.5478,28767.0
2018-01-10 15:30:00,38.26,38.33,38.26,38.31,94475.0,30.5478,30.6037,30.5478,30.5877,94475.0
2018-01-10 15:40:00,38.31,38.37,38.3,38.36,118623.0,30.5877,30.6356,30.5797,30.6276,118623.0
2018-01-10 15:50:00,38.37,38.38,38.31,38.33,327830.0,30.6356,30.6436,30.5877,30.6037,327830.0
2018-01-11 09:30:00,38.41,38.52,38.4,38.49,173134.0,30.6675,30.7554,30.6596,30.7314,173134.0
2018-01-11 09:40:00,38.49,38.65,38.49,38.63,149844.0,30.7314,30.8592,30.7314,30.8432,149844.0
2018-01-11 09:50:00,38.63,38.63,38.51,38.58,83369.0,30.8432,30.8432,30.7474,30.8033,83369.0
2018-01-11 10:00:00,38.58,38.59,38.54,38.57,58937.0,30.8033,30.8113,30.7713,30.7953,58937.0
2018-01-11 10:10:00,38.57,38.74,38.54,38.66,232370.0,30.7953,30.931,30.7713,30.8671,232370.0
2018-01-11 10:20:00,38.66,38.76,38.63,38.63,142359.0,30.8671,30.947,30.8432,30.8432,142359.0
2018-01-11 10:30:00,38.63,38.67,38.55,38.58,77912.0,30.8432,30.8751,30.7793,30.8033,77912.0
2018-01-11 10:40:00,38.58,38.67,38.57,38.6,74907.0,30.8033,30.8751,30.7953,30.8192,74907.0
2018-01-11 10:50:00,38.6,38.63,38.53,38.59,121406.0,30.8192,30.8432,30.7634,30.8113,121406.0
2018-01-11 11:00:00,38.58,38.72,38.57,38.71,97590.0,30.8033,30.9151,30.7953,30.9071,97590.0
2018-01-11 11:10:00,38.71,38.72,38.62,38.64,46124.0,30.9071,30.9151,30.8352,30.8512,46124.0
2018-01-11 11:20:00,38.64,38.69,38.63,38.67,32972.0,30.8512,30.8911,30.8432,30.8751,32972.0
2018-01-11 11:30:00,38.67,38.68,38.64,38.66,53912.0,30.8751,30.8831,30.8512,30.8671,53912.0
2018-01-11 11:40:00,38.65,38.67,38.59,38.61,71295.0,30.8592,30.8751,30.8113,30.8272,71295.0
2018-01-11 11:50:00,38.61,38.67,38.61,38.65,28968.0,30.8272,30.8751,30.8272,30.8592,28968.0
2018-01-11 12:00:00,38.65,38.69,38.64,38.66,31438.0,30.8592,30.8911,30.8512,30.8671,31438.0
2018-01-11 12:10:00,38.65,38.67,38.64,38.66,27579.0,30.8592,30.8751,30.8512,30.8671,27579.0
2018-01-11 12:20:00,38.65,38.67,38.59,38.66,79392.0,30.8592,30.8751,30.8113,30.8671,79392.0
2018-01-11 12:30:00,38.66,38.68,38.64,38.66,35701.0,30.8671,30.8831,30.8512,30.8671,35701.0
2018-01-11 12:40:00,38.66,38.71,38.64,38.69,31000.0,30.8671,30.9071,30.8512,30.8911,31000.0
2018-01-11 12:50:00,38.69,38.71,38.65,38.68,60744.0,30.8911,30.9071,30.8592,30.8831,60744.0
2018-01-11 13:00:00,38.69,38.75,38.66,38.7,42054.0,30.8911,30.939,30.8671,30.8991,42054.0
2018-01-11 13:10:00,38.71,38.73,38.67,38.7,31351.0,30.9071,30.923,30.8751,30.8991,31351.0
2018-01-11 13:20:00,38.69,38.73,38.67,38.71,41034.0,30.8911,30.923,30.8751,30.9071,41034.0
2018-01-11 13:30:00,38.7,38.72,38.67,38.67,28558.0,30.8991,30.9151,30.8751,30.8751,28558.0
2018-01-11 13:40:00,38.68,38.71,38.66,38.69,26428.0,30.8831,30.9071,30.8671,30.8911,26428.0
2018-01-11 13:50:00,38.69,38.7,38.65,38.66,23492.0,30.8911,30.8991,30.8592,30.8671,23492.0
2018-01-11 14:00:00,38.66,38.72,38.65,38.71,55069.0,30.8671,30.9151,30.8592,30.9071,55069.0
2018-01-11 14:10:00,38.71,38.72,38.69,38.71,22409.0,30.9071,30.9151,30.8911,30.9071,22409.0
2018-01-11 14:20:00,38.71,38.77,38.71,38.75,40762.0,30.9071,30.955,30.9071,30.939,40762.0
2018-01-11 14:30:00,38.75,38.78,38.73,38.77,24569.0,30.939,30.963,30.923,30.955,24569.0
2018-01-11 14:40:00,38.77,38.8,38.74,38.79,32382.0,30.955,30.9789,30.931,30.9709,32382.0
2018-01-11 14:50:00,38.8,38.82,38.76,38.82,46404.0,30.9789,30.9949,30.947,30.9949,46404.0
2018-01-11 15:00:00,38.81,38.82,38.79,38.8,95649.0,30.9869,30.9949,30.9709,30.9789,95649.0
2018-01-11 15:10:00,38.8,38.81,38.74,38.79,56738.0,30.9789,30.9869,30.931,30.9709,56738.0
2018-01-11 15:20:00,38.79,38.82,38.78,38.8,103920.0,30.9709,30.9949,30.963,30.9789,103920.0
2018-01-11 15:30:00,38.8,38.83,38.79,38.83,86711.0,30.9789,31.0029,30.9709,31.0029,86711.0
2018-01-11 15:40:00,38.83,38.9,38.81,38.82,163080.0,31.0029,31.0588,30.9869,30.9949,163080.0
2018-01-11 15:50:00,38.82,38.86,38.81,38.83,304151.0,30.9949,31.0268,30.9869,31.0029,304151.0
2018-01-12 09:30:00,39.04,39.06,38.86,38.89,175257.0,31.1705,31.1865,31.0268,31.0508,175257.0
2018-01-12 09:40:00,38.89,39.18,38.88,39.02,213519.0,31.0508,31.2823,31.0428,31.1546,213519.0
2018-01-12 09:50:00,39.02,39.03,38.9,39.02,46248.0,31.1546,31.1626,31.0588,31.1546,46248.0
2018-01-12 10:00:00,39.01,39.12,38.98,39.04,65149.0,31.1466,31.2344,31.1226,31.1705,65149.0
2018-01-12 10:10:00,39.04,39.14,39.02,39.08,60588.0,31.1705,31.2504,31.1546,31.2025,60588.0
2018-01-12 10:20:00,39.08,39.14,39.07,39.14,42185.0,31.2025,31.2504,31.1945,31.2504,42185.0
2018-01-12 10:30:00,39.13,39.26,39.11,39.12,156498.0,31.2424,31.3462,31.2264,31.2344,156498.0
2018-01-12 10:40:00,39.13,39.2,39.11,39.15,58578.0,31.2424,31.2983,31.2264,31.2584,58578.0
2018-01-12 10:50:00,39.15,39.17,39.05,39.06,36963.0,31.2584,31.2743,31.1785,31.1865,36963.0
2018-01-12 11:00:00,39.05,39.08,39.0,39.07,77208.0,31.1785,31.2025,31.1386,31.1945,77208.0
2018-01-12 11:10:00,39.06,39.21,39.05,39.21,69723.0,31.1865,31.3063,31.1785,31.3063,69723.0
2018-01-12 11:20:00,39.21,39.23,39.14,39.16,64253.0,31.3063,31.3223,31.2504,31.2664,64253.0
2018-01-12 11:30:00,39.15,39.2,39.15,39.19,40182.0,31.2584,31.2983,31.2584,31.2903,40182.0
2018-01-12 11:40:00,39.18,39.23,39.17,39.2,28492.0,31.2823,31.3223,31.2743,31.2983,28492.0
2018-01-12 11:50:00,39.2,39.22,39.17,39.21,26798.0,31.2983,31.3143,31.2743,31.3063,26798.0
2018-01-12 12:00:00,39.22,39.26,39.21,39.24,35921.0,31.3143,31.3462,31.3063,31.3302,35921.0
2018-01-12 12:10:00,39.23,39.3,39.23,39.27,33707.0,31.3223,31.3781,31.3223,31.3542,33707.0
2018-01-12 12:20:00,39.27,39.27,39.18,39.19,45111.0,31.3542,31.3542,31.2823,31.2903,45111.0
2018-01-12 12:30:00,39.18,39.2,39.17,39.2,28602.0,31.2823,31.2983,31.2743,31.2983,28602.0
2018-01-12 12:40:00,39.2,39.26,39.17,39.25,63890.0,31.2983,31.3462,31.2743,31.3382,63890.0
2018-01-12 12:50:00,39.26,39.27,39.21,39.25,32286.0,31.3462,31.3542,31.3063,31.3382,32286.0
2018-01-12 13:00:00,39.24,39.25,39.2,39.22,36024.0,31.3302,31.3382,31.2983,31.3143,36024.0
2018-01-12 13:10:00,39.21,39.27,39.21,39.22,29304.0,31.3063,31.3542,31.3063,31.3143,29304.0
2018-01-12 13:20:00,39.21,39.23,39.19,39.21,44655.0,31.3063,31.3223,31.2903,31.3063,44655.0
2018-01-12 13:30:00,39.22,39.3,39.21,39.29,95148.0,31.3143,31.3781,31.3063,31.3702,95148.0
2018-01-12 13:40:00,39.29,39.38,39.27,39.38,54874.0,31.3702,31.442,31.3542,31.442,54874.0
2018-01-12 13:50:00,39.38,39.48,39.38,39.42,92329.0,31.442,31.5219,31.442,31.474,92329.0
2018-01-12 14:00:00,39.42,39.43,39.37,39.41,39922.0,31.474,31.4819,31.434,31.466,39922.0
2018-01-12 14:10:00,39.41,39.52,39.4,39.51,122039.0,31.466,31.5538,31.458,31.5458,122039.0
2018-01-12 14:20:00,39.5,39.62,39.5,39.61,204565.0,31.5378,31.6336,31.5378,31.6257,204565.0
2018-01-12 14:30:00,39.6,39.66,39.56,39.57,144799.0,31.6177,31.6656,31.5857,31.5937,144799.0
2018-01-12 14:40:00,39.56,39.57,39.45,39.48,71667.0,31.5857,31.5937,31.4979,31.5219,71667.0
2018-01-12 14:50:00,39.48,39.56,39.47,39.55,49692.0,31.5219,31.5857,31.5139,31.5777,49692.0
2018-01-12 15:00:00,39.55,39.58,39.52,39.55,56734.0,31.5777,31.6017,31.5538,31.5777,56734.0
2018-01-12 15:10:00,39.55,39.64,39.52,39.64,64101.0,31.5777,31.6496,31.5538,31.6496,64101.0
2018-01-12 15:20:00,39.63,39.66,39.58,39.58,105582.0,31.6416,31.6656,31.6017,31.6017,105582.0
2018-01-12 15:30:00,39.58,39.74,39.58,39.73,139539.0,31.6017,31.7294,31.6017,31.7215,139539.0
2018-01-12 15:40:00,39.73,39.83,39.67,39.82,318718.0,31.7215,31.8013,31.6736,31.7933,318718.0
2018-01-12 15:50:00,39.82,39.83,39.71,39.78,513730.0,31.7933,31.8013,31.7055,31.7614,513730.0
2018-01-16 09:30:00,39.79,40.22,39.77,39.81,366345.0,31.7694,32.1127,31.7534,31.7853,366345.0
2018-01-16 09:40:00,39.8,39.84,39.66,39.71,175499.0,31.7774,31.8093,31.6656,31.7055,175499.0
2018-01-16 09:50:00,39.71,39.74,39.56,39.61,121438.0,31.7055,31.7294,31.5857,31.6257,121438.0
2018-01-16 10:00:00,39.61,39.63,39.53,39.53,150769.0,31.6257,31.6416,31.5618,31.5618,150769.0
2018-01-16 10:10:00,39.53,39.53,39.33,39.38,122603.0,31.5618,31.5618,31.4021,31.442,122603.0
2018-01-16 10:20:00,39.37,39.44,39.35,39.44,86058.0,31.434,31.4899,31.4181,31.4899,86058.0
2018-01-16 10:30:00,39.43,39.48,39.3,39.44,185837.0,31.4819,31.5219,31.3781,31.4899,185837.0
2018-01-16 10:40:00,39.44,39.44,39.29,39.29,78093.0,31.4899,31.4899,31.3702,31.3702,78093.0
2018-01-16 10:50:00,39.29,39.34,39.23,39.27,98927.0,31.3702,31.4101,31.3223,31.3542,98927.0
2018-01-16 11:00:00,39.27,39.29,39.17,39.19,74196.0,31.3542,31.3702,31.2743,31.2903,74196.0
2018-01-16 11:10:00,39.19,39.32,39.18,39.31,59167.0,31.2903,31.3941,31.2823,31.3861,59167.0
2018-01-16 11:20:00,39.32,39.34,39.22,39.27,86510.0,31.3941,31.4101,31.3143,31.3542,86510.0
2018-01-16 11:30:00,39.27,39.27,39.13,39.21,170613.0,31.3542,31.3542,31.2424,31.3063,170613.0
2018-01-16 11:40:00,39.2,39.37,39.2,39.33,117650.0,31.2983,31.434,31.2983,31.4021,117650.0
2018-01-16 11:50:00,39.33,39.41,39.32,39.35,71899.0,31.4021,31.466,31.3941,31.4181,71899.0
2018-01-16 12:00:00,39.36,39.39,39.34,39.35,62731.0,31.426,31.45,31.4101,31.4181,62731.0
2018-01-16 12:10:00,39.35,39.46,39.34,39.43,155347.0,31.4181,31.5059,31.4101,31.4819,155347.0
2018-01-16 12:20:00,39.43,39.48,39.35,39.43,203117.0,31.4819,31.5219,31.4181,31.4819,203117.0
2018-01-16 12:30:00,39.42,39.48,39.37,39.44,112885.0,31.474,31.5219,31.434,31.4899,112885.0
2018-01-16 12:40:00,39.45,39.5,39.4,39.5,75386.0,31.4979,31.5378,31.458,31.5378,75386.0
2018-01-16 12:50:00,39.5,39.62,39.49,39.62,86758.0,31.5378,31.6336,31.5298,31.6336,86758.0
2018-01-16 13:00:00,39.62,39.87,39.61,39.77,169702.0,31.6336,31.8332,31.6257,31.7534,169702.0
2018-01-16 13:10:00,39.77,39.78,39.59,39.65,85627.0,31.7534,31.7614,31.6097,31.6576,85627.0
2018-01-16 13:20:00,39.65,39.75,39.65,39.71,95365.0,31.6576,31.7374,31.6576,31.7055,95365.0
2018-01-16 13:30:00,39.71,39.73,39.66,39.73,101129.0,31.7055,31.7215,31.6656,31.7215,101129.0
2018-01-16 13:40:00,39.73,39.83,39.69,39.82,98686.0,31.7215,31.8013,31.6895,31.7933,98686.0
2018-01-16 13:50:00,39.82,39.85,39.79,39.85,85351.0,31.7933,31.8173,31.7694,31.8173,85351.0
2018-01-16 14:00:00,39.85,40.0,39.83,39.9,187435.0,31.8173,31.937,31.8013,31.8572,187435.0
2018-01-16 14:10:00,39.9,39.97,39.79,39.81,147643.0,31.8572,31.9131,31.7694,31.7853,147643.0
2018-01-16 14:20:00,39.81,39.86,39.78,39.85,132935.0,31.7853,31.8253,31.7614,31.8173,132935.0
2018-01-16 14:30:00,39.85,39.89,39.84,39.86,138231.0,31.8173,31.8492,31.8093,31.8253,138231.0
2018-01-16 14:40:00,39.85,39.92,39.71,39.71,212014.0,31.8173,31.8732,31.7055,31.7055,212014.0
2018-01-16 14:50:00,39.72,39.86,39.71,39.86,155326.0,31.7135,31.8253,31.7055,31.8253,155326.0
2018-01-16 15:00:00,39.86,39.9,39.81,39.9,134525.0,31.8253,31.8572,31.7853,31.8572,134525.0
2018-01-16 15:10:00,39.9,39.99,39.86,39.98,212099.0,31.8572,31.9291,31.8253,31.9211,212099.0
2018-01-16 15:20:00,39.98,40.03,39.93,40.02,256622.0,31.9211,31.961,31.8811,31.953,256622.0
2018-01-16 15:30:00,40.03,40.12,39.99,40.03,199585.0,31.961,32.0328,31.9291,31.961,199585.0
2018-01-16 15:40:00,40.03,40.05,39.96,40.0,217438.0,31.961,31.977,31.9051,31.937,217438.0
2018-01-16 15:50:00,39.99,40.0,39.95,40.0,442491.0,31.9291,31.937,31.8971,31.937,442491.0
2018-01-17 09:30:00,39.69,39.7,39.44,39.55,225537.0,31.6895,31.6975,31.4899,31.5777,225537.0
2018-01-17 09:40:00,39.55,39.66,39.46,39.62,145440.0,31.5777,31.6656,31.5059,31.6336,145440.0
2018-01-17 09:50:00,39.61,39.72,39.59,39.64,112887.0,31.6257,31.7135,31.6097,31.6496,112887.0
2018-01-17 10:00:00,39.62,39.69,39.6,39.69,76031.0,31.6336,31.6895,31.6177,31.6895,76031.0
2018-01-17 10:10:00,39.69,39.87,39.66,39.81,120208.0,31.6895,31.8332,31.6656,31.7853,120208.0
2018-01-17 10:20:00,39.81,39.98,39.81,39.92,79465.0,31.7853,31.9211,31.7853,31.8732,79465.0
2018-01-17 10:30:00,39.92,39.93,39.78,39.8,46126.0,31.8732,31.8811,31.7614,31.7774,46126.0
2018-01-17 10:40:00,39.81,39.83,39.75,39.8,42348.0,31.7853,31.8013,31.7374,31.7774,42348.0
2018-01-17 10:50:00,39.8,39.98,39.78,39.9,267039.0,31.7774,31.9211,31.7614,31.8572,267039.0
2018-01-17 11:00:00,39.91,40.03,39.9,40.01,60707.0,31.8652,31.961,31.8572,31.945,60707.0
2018-01-17 11:10:00,40.01,40.1,39.93,39.95,135661.0,31.945,32.0169,31.8811,31.8971,135661.0
2018-01-17 11:20:00,39.95,40.02,39.94,40.01,55180.0,31.8971,31.953,31.8891,31.945,55180.0
2018-01-17 11:30:00,40.0,40.01,39.75,39.8,179944.0,31.937,31.945,31.7374,31.7774,179944.0
2018-01-17 11:40:00,39.8,39.91,39.76,39.9,145975.0,31.7774,31.8652,31.7454,31.8572,145975.0
2018-01-17 11:50:00,39.9,39.96,39.88,39.91,58252.0,31.8572,31.9051,31.8412,31.8652,58252.0
2018-01-17 12:00:00,39.91,39.97,39.91,39.96,78688.0,31.8652,31.9131,31.8652,31.9051,78688.0
2018-01-17 12:10:00,39.95,39.99,39.91,39.98,62078.0,31.8971,31.9291,31.8652,31.9211,62078.0
2018-01-17 12:20:00,39.99,40.05,39.97,40.03,70580.0,31.9291,31.977,31.9131,31.961,70580.0
2018-01-17 12:30:00,40.04,40.11,40.03,40.11,49110.0,31.969,32.0249,31.961,32.0249,49110.0
2018-01-17 12:40:00,40.11,40.12,40.03,40.03,90860.0,32.0249,32.0328,31.961,31.961,90860.0
2018-01-17 12:50:00,40.03,40.08,39.97,40.08,157594.0,31.961,32.0009,31.9131,32.0009,157594.0
2018-01-17 13:00:00,40.07,40.11,40.05,40.1,93689.0,31.9929,32.0249,31.977,32.0169,93689.0
2018-01-17 13:10:00,40.1,40.17,40.08,40.17,107883.0,32.0169,32.0728,32.0009,32.0728,107883.0
2018-01-17 13:20:00,40.16,40.17,40.11,40.12,58045.0,32.0648,32.0728,32.0249,32.0328,58045.0
2018-01-17 13:30:00,40.13,40.25,40.13,40.19,147455.0,32.0408,32.1366,32.0408,32.0887,147455.0
2018-01-17 13:40:00,40.19,40.23,40.19,40.22,54402.0,32.0887,32.1207,32.0887,32.1127,54402.0
2018-01-17 13:50:00,40.23,40.23,40.13,40.15,49222.0,32.1207,32.1207,32.0408,32.0568,49222.0
2018-01-17 14:00:00,40.15,40.15,40.08,40.13,77904.0,32.0568,32.0568,32.0009,32.0408,77904.0
2018-01-17 14:10:00,40.13,40.14,40.07,40.1,70606.0,32.0408,32.0488,31.9929,32.0169,70606.0
2018-01-17 14:20:00,40.09,40.12,40.06,40.09,59420.0,32.0089,32.0328,31.9849,32.0089,59420.0
2018-01-17 14:30:00,40.08,40.08,40.0,40.04,149419.0,32.0009,32.0009,31.937,31.969,149419.0
2018-01-17 14:40:00,40.04,40.12,40.02,40.05,60591.0,31.969,32.0328,31.953,31.977,60591.0
2018-01-17 14:50:00,40.04,40.06,39.81,39.83,129839.0,31.969,31.9849,31.7853,31.8013,129839.0
2018-01-17 15:00:00,39.82,39.84,39.76,39.76,127981.0,31.7933,31.8093,31.7454,31.7454,127981.0
2018-01-17 15:10:00,39.76,39.79,39.63,39.63,62678.0,31.7454,31.7694,31.6416,31.6416,62678.0
2018-01-17 15:20:00,39.64,39.65,39.52,39.58,91705.0,31.6496,31.6576,31.5538,31.6017,91705.0
2018-01-17 15:30:00,39.59,39.65,39.58,39.59,126803.0,31.6097,31.6576,31.6017,31.6097,126803.0
2018-01-17 15:40:00,39.58,39.61,39.48,39.49,238898.0,31.6017,31.6257,31.5219,31.5298,238898.0
2018-01-17 15:50:00,39.48,39.52,39.41,39.45,449512.0,31.5219,31.5538,31.466,31.4979,449512.0
2018-01-18 09:30:00,39.48,39.61,39.35,39.6,129653.0,31.5219,31.6257,31.4181,31.6177,129653.0
2018-01-18 09:40:00,39.62,39.9,39.61,39.86,129664.0,31.6336,31.8572,31.6257,31.8253,129664.0
2018-01-18 09:50:00,39.86,40.0,39.85,39.86,119951.0,31.8253,31.937,31.8173,31.8253,119951.0
2018-01-18 10:00:00,39.86,39.89,39.76,39.85,67131.0,31.8253,31.8492,31.7454,31.8173,67131.0
2018-01-18 10:10:00,39.86,39.89,39.81,39.82,87128.0,31.8253,31.8492,31.7853,31.7933,87128.0
2018-01-18 10:20:00,39.81,39.86,39.76,39.76,58305.0,31.7853,31.8253,31.7454,31.7454,58305.0
2018-01-18 10:30:00,39.76,39.77,39.71,39.74,52209.0,31.7454,31.7534,31.7055,31.7294,52209.0
2018-01-18 10:40:00,39.74,39.81,39.67,39.68,66296.0,31.7294,31.7853,31.6736,31.6815,66296.0
2018-01-18 10:50:00,39.68,39.68,39.59,39.66,43527.0,31.6815,31.6815,31.6097,31.6656,43527.0
2018-01-18 11:00:00,39.66,39.67,39.56,39.59,49661.0,31.6656,31.6736,31.5857,31.6097,49661.0
2018-01-18 11:10:00,39.58,39.64,39.57,39.62,47427.0,31.6017,31.6496,31.5937,31.6336,47427.0
2018-01-18 11:20:00,39.63,39.66,39.56,39.56,91474.0,31.6416,31.6656,31.5857,31.5857,91474.0
2018-01-18 11:30:00,39.56,39.6,39.51,39.51,35932.0,31.5857,31.6177,31.5458,31.5458,35932.0
2018-01-18 11:40:00,39.5,39.5,39.4,39.43,38023.0,31.5378,31.5378,31.458,31.4819,38023.0
2018-01-18 11:50:00,39.44,39.49,39.41,39.46,32302.0,31.4899,31.5298,31.466,31.5059,32302.0
2018-01-18 12:00:00,39.46,39.51,39.43,39.5,45207.0,31.5059,31.5458,31.4819,31.5378,45207.0
2018-01-18 12:10:00,39.5,39.59,39.5,39.54,32618.0,31.5378,31.6097,31.5378,31.5698,32618.0
2018-01-18 12:20:00,39.54,39.6,39.53,39.59,22961.0,31.5698,31.6177,31.5618,31.6097,22961.0
2018-01-18 12:30:00,39.59,39.66,39.59,39.63,24286.0,31.6097,31.6656,31.6097,31.6416,24286.0
2018-01-18 12:40:00,39.64,39.64,39.59,39.64,19825.0,31.6496,31.6496,31.6097,31.6496,19825.0
2018-01-18 12:50:00,39.64,39.65,39.57,39.58,18367.0,31.6496,31.6576,31.5937,31.6017,18367.0
2018-01-18 13:00:00,39.58,39.59,39.56,39.57,24734.0,31.6017,31.6097,31.5857,31.5937,24734.0
2018-01-18 13:10:00,39.56,39.58,39.47,39.48,48311.0,31.5857,31.6017,31.5139,31.5219,48311.0
2018-01-18 13:20:00,39.48,39.48,39.38,39.38,48773.0,31.5219,31.5219,31.442,31.442,48773.0
2018-01-18 13:30:00,39.38,39.41,39.36,39.37,35513.0,31.442,31.466,31.426,31.434,35513.0
2018-01-18 13:40:00,39.38,39.44,39.37,39.4,56285.0,31.442,31.4899,31.434,31.458,56285.0
2018-01-18 13:50:00,39.39,39.4,39.28,39.36,66401.0,31.45,31.458,31.3622,31.426,66401.0
2018-01-18 14:00:00,39.36,39.38,39.34,39.38,34660.0,31.426,31.442,31.4101,31.442,34660.0
2018-01-18 14:10:00,39.38,39.39,39.3,39.35,60653.0,31.442,31.45,31.3781,31.4181,60653.0
2018-01-18 14:20:00,39.35,39.4,39.34,39.39,64338.0,31.4181,31.458,31.4101,31.45,64338.0
2018-01-18 14:30:00,39.39,39.41,39.36,39.4,44546.0,31.45,31.466,31.426,31.458,44546.0
2018-01-18 14:40:00,39.4,39.44,39.36,39.38,48534.0,31.458,31.4899,31.426,31.442,48534.0
2018-01-18 14:50:00,39.38,39.43,39.35,39.42,35677.0,31.442,31.4819,31.4181,31.474,35677.0
2018-01-18 15:00:00,39.42,39.43,39.38,39.4,36877.0,31.474,31.4819,31.442,31.458,36877.0
2018-01-18 15:10:00,39.39,39.4,39.29,39.29,56589.0,31.45,31.458,31.3702,31.3702,56589.0
2018-01-18 15:20:00,39.29,39.3,39.18,39.2,76401.0,31.3702,31.3781,31.2823,31.2983,76401.0
2018-01-18 15:30:00,39.2,39.24,39.17,39.2,99158.0,31.2983,31.3302,31.2743,31.2983,99158.0
2018-01-18 15:40:00,39.2,39.23,39.18,39.22,162573.0,31.2983,31.3223,31.2823,31.3143,162573.0
2018-01-18 15:50:00,39.22,39.24,39.17,39.23,336513.0,31.3143,31.3302,31.2743,31.3223,336513.0
2018-01-19 09:30:00,39.64,39.64,39.23,39.4,418737.0,31.6496,31.6496,31.3223,31.458,418737.0
2018-01-19 09:40:00,39.4,39.46,39.31,39.36,95185.0,31.458,31.5059,31.3861,31.426,95185.0
2018-01-19 09:50:00,39.35,39.35,39.25,39.34,84762.0,31.4181,31.4181,31.3382,31.4101,84762.0
2018-01-19 10:00:00,39.34,39.44,39.31,39.38,74598.0,31.4101,31.4899,31.3861,31.442,74598.0
2018-01-19 10:10:00,39.38,39.44,39.38,39.43,26656.0,31.442,31.4899,31.442,31.4819,26656.0
2018-01-19 10:20:00,39.43,39.49,39.42,39.47,48880.0,31.4819,31.5298,31.474,31.5139,48880.0
2018-01-19 10:30:00,39.47,39.53,39.45,39.52,30101.0,31.5139,31.5618,31.4979,31.5538,30101.0
2018-01-19 10:40:00,39.53,39.59,39.45,39.47,108494.0,31.5618,31.6097,31.4979,31.5139,108494.0
2018-01-19 10:50:00,39.47,39.52,39.46,39.51,51051.0,31.5139,31.5538,31.5059,31.5458,51051.0
2018-01-19 11:00:00,39.51,39.52,39.43,39.44,60380.0,31.5458,31.5538,31.4819,31.4899,60380.0
2018-01-19 11:10:00,39.43,39.44,39.39,39.44,116131.0,31.4819,31.4899,31.45,31.4899,116131.0
2018-01-19 11:20:00,39.44,39.45,39.41,39.43,74771.0,31.4899,31.4979,31.466,31.4819,74771.0
2018-01-19 11:30:00,39.43,39.43,39.38,39.39,121178.0,31.4819,31.4819,31.442,31.45,121178.0
2018-01-19 11:40:00,39.39,39.47,39.38,39.44,24183.0,31.45,31.5139,31.442,31.4899,24183.0
2018-01-19 11:50:00,39.44,39.46,39.43,39.44,29275.0,31.4899,31.5059,31.4819,31.4899,29275.0
2018-01-19 12:00:00,39.44,39.49,39.43,39.48,35808.0,31.4899,31.5298,31.4819,31.5219,35808.0
2018-01-19 12:10:00,39.48,39.5,39.46,39.48,24573.0,31.5219,31.5378,31.5059,31.5219,24573.0
2018-01-19 12:20:00,39.48,39.52,39.47,39.52,32737.0,31.5219,31.5538,31.5139,31.5538,32737.0
2018-01-19 12:30:00,39.52,39.54,39.51,39.52,40614.0,31.5538,31.5698,31.5458,31.5538,40614.0
2018-01-19 12:40:00,39.52,39.58,39.52,39.58,35689.0,31.5538,31.6017,31.5538,31.6017,35689.0
2018-01-19 12:50:00,39.58,39.58,39.52,39.52,51893.0,31.6017,31.6017,31.5538,31.5538,51893.0
2018-01-19 13:00:00,39.53,39.55,39.48,39.53,73924.0,31.5618,31.5777,31.5219,31.5618,73924.0
2018-01-19 13:10:00,39.52,39.57,39.5,39.55,92644.0,31.5538,31.5937,31.5378,31.5777,92644.0
2018-01-19 13:20:00,39.56,39.59,39.55,39.56,34751.0,31.5857,31.6097,31.5777,31.5857,34751.0
2018-01-19 13:30:00,39.57,39.57,39.52,39.54,63259.0,31.5937,31.5937,31.5538,31.5698,63259.0
2018-01-19 13:40:00,39.54,39.54,39.52,39.52,23518.0,31.5698,31.5698,31.5538,31.5538,23518.0
2018-01-19 13:50:00,39.52,39.61,39.52,39.57,65080.0,31.5538,31.6257,31.5538,31.5937,65080.0
2018-01-19 14:00:00,39.57,39.6,39.55,39.57,58421.0,31.5937,31.6177,31.5777,31.5937,58421.0
2018-01-19 14:10:00,39.57,39.6,39.55,39.59,105714.0,31.5937,31.6177,31.5777,31.6097,105714.0
2018-01-19 14:20:00,39.59,39.6,39.54,39.56,55437.0,31.6097,31.6177,31.5698,31.5857,55437.0
2018-01-19 14:30:00,39.56,39.58,39.55,39.58,77893.0,31.5857,31.6017,31.5777,31.6017,77893.0
2018-01-19 14:40:00,39.59,39.6,39.58,39.6,24628.0,31.6097,31.6177,31.6017,31.6177,24628.0
2018-01-19 14:50:00,39.59,39.64,39.57,39.58,79561.0,31.6097,31.6496,31.5937,31.6017,79561.0
2018-01-19 15:00:00,39.57,39.58,39.54,39.56,39961.0,31.5937,31.6017,31.5698,31.5857,39961.0
2018-01-19 15:10:00,39.55,39.57,39.51,39.52,69869.0,31.5777,31.5937,31.5458,31.5538,69869.0
2018-01-19 15:20:00,39.51,39.53,39.48,39.52,64859.0,31.5458,31.5618,31.5219,31.5538,64859.0
2018-01-19 15:30:00,39.53,39.55,39.48,39.49,79745.0,31.5618,31.5777,31.5219,31.5298,79745.0
2018-01-19 15:40:00,39.49,39.52,39.48,39.5,184368.0,31.5298,31.5538,31.5219,31.5378,184368.0
2018-01-19 15:50:00,39.51,39.52,39.47,39.48,401109.0,31.5458,31.5538,31.5139,31.5219,401109.0
2018-01-22 09:30:00,39.55,39.58,39.27,39.34,92815.0,31.5777,31.6017,31.3542,31.4101,92815.0
2018-01-22 09:40:00,39.34,39.34,39.24,39.3,81800.0,31.4101,31.4101,31.3302,31.3781,81800.0
2018-01-22 09:50:00,39.29,39.42,39.29,39.32,59432.0,31.3702,31.474,31.3702,31.3941,59432.0
2018-01-22 10:00:00,39.32,39.5,39.27,39.49,69151.0,31.3941,31.5378,31.3542,31.5298,69151.0
2018-01-22 10:10:00,39.48,39.63,39.48,39.62,42653.0,31.5219,31.6416,31.5219,31.6336,42653.0
2018-01-22 10:20:00,39.63,39.69,39.62,39.63,44702.0,31.6416,31.6895,31.6336,31.6416,44702.0
2018-01-22 10:30:00,39.63,39.63,39.56,39.57,19924.0,31.6416,31.6416,31.5857,31.5937,19924.0
2018-01-22 10:40:00,39.57,39.64,39.57,39.63,39949.0,31.5937,31.6496,31.5937,31.6416,39949.0
2018-01-22 10:50:00,39.63,39.69,39.62,39.64,30156.0,31.6416,31.6895,31.6336,31.6496,30156.0
2018-01-22 11:00:00,39.64,39.66,39.57,39.59,20713.0,31.6496,31.6656,31.5937,31.6097,20713.0
2018-01-22 11:10:00,39.58,39.66,39.58,39.65,18909.0,31.6017,31.6656,31.6017,31.6576,18909.0
2018-01-22 11:20:00,39.65,39.65,39.61,39.62,27802.0,31.6576,31.6576,31.6257,31.6336,27802.0
2018-01-22 11:30:00,39.61,39.67,39.6,39.6,26522.0,31.6257,31.6736,31.6177,31.6177,26522.0
2018-01-22 11:40:00,39.61,39.62,39.5,39.54,60190.0,31.6257,31.6336,31.5378,31.5698,60190.0
2018-01-22 11:50:00,39.55,39.55,39.46,39.46,60690.0,31.5777,31.5777,31.5059,31.5059,60690.0
2018-01-22 12:00:00,39.47,39.48,39.37,39.43,59768.0,31.5139,31.5219,31.434,31.4819,59768.0
2018-01-22 12:10:00,39.43,39.52,39.43,39.5,20858.0,31.4819,31.5538,31.4819,31.5378,20858.0
2018-01-22 12:20:00,39.48,39.54,39.43,39.53,28077.0,31.5219,31.5698,31.4819,31.5618,28077.0
2018-01-22 12:30:00,39.53,39.55,39.52,39.53,22733.0,31.5618,31.5777,31.5538,31.5618,22733.0
2018-01-22 12:40:00,39.53,39.54,39.51,39.53,24270.0,31.5618,31.5698,31.5458,31.5618,24270.0
2018-01-22 12:50:00,39.53,39.57,39.52,39.52,48449.0,31.5618,31.5937,31.5538,31.5538,48449.0
2018-01-22 13:00:00,39.53,39.55,39.47,39.48,25119.0,31.5618,31.5777,31.5139,31.5219,25119.0
2018-01-22 13:10:00,39.48,39.52,39.48,39.51,23108.0,31.5219,31.5538,31.5219,31.5458,23108.0
2018-01-22 13:20:00,39.5,39.5,39.43,39.43,19926.0,31.5378,31.5378,31.4819,31.4819,19926.0
2018-01-22 13:30:00,39.44,39.51,39.43,39.5,24211.0,31.4899,31.5458,31.4819,31.5378,24211.0
2018-01-22 13:40:00,39.51,39.53,39.45,39.49,35303.0,31.5458,31.5618,31.4979,31.5298,35303.0
2018-01-22 13:50:00,39.5,39.5,39.46,39.5,21142.0,31.5378,31.5378,31.5059,31.5378,21142.0
2018-01-22 14:00:00,39.5,39.51,39.46,39.46,54046.0,31.5378,31.5458,31.5059,31.5059,54046.0
2018-01-22 14:10:00,39.46,39.47,39.44,39.46,15079.0,31.5059,31.5139,31.4899,31.5059,15079.0
2018-01-22 14:20:00,39.46,39.5,39.42,39.48,43032.0,31.5059,31.5378,31.474,31.5219,43032.0
2018-01-22 14:30:00,39.48,39.53,39.48,39.52,25441.0,31.5219,31.5618,31.5219,31.5538,25441.0
2018-01-22 14:40:00,39.52,39.57,39.49,39.53,58347.0,31.5538,31.5937,31.5298,31.5618,58347.0
2018-01-22 14:50:00,39.53,39.55,39.49,39.5,25901.0,31.5618,31.5777,31.5298,31.5378,25901.0
2018-01-22 15:00:00,39.49,39.57,39.49,39.54,45166.0,31.5298,31.5937,31.5298,31.5698,45166.0
2018-01-22 15:10:00,39.53,39.57,39.53,39.56,59266.0,31.5618,31.5937,31.5618,31.5857,59266.0
2018-01-22 15:20:00,39.57,39.57,39.48,39.5,46014.0,31.5937,31.5937,31.5219,31.5378,46014.0
2018-01-22 15:30:00,39.51,39.54,39.5,39.54,86997.0,31.5458,31.5698,31.5378,31.5698,86997.0
2018-01-22 15:40:00,39.54,39.59,39.53,39.58,95999.0,31.5698,31.6097,31.5618,31.6017,95999.0
2018-01-22 15:50:00,39.58,39.66,39.57,39.66,247440.0,31.6017,31.6656,31.5937,31.6656,247440.0
2018-01-23 09:30:00,39.53,39.53,39.2,39.3,106548.0,31.5618,31.5618,31.2983,31.3781,106548.0
2018-01-23 09:40:00,39.3,39.3,39.1,39.23,92574.0,31.3781,31.3781,31.2185,31.3223,92574.0
2018-01-23 09:50:00,39.25,39.33,39.21,39.32,53017.0,31.3382,31.4021,31.3063,31.3941,53017.0
2018-01-23 10:00:00,39.31,39.58,39.29,39.57,121188.0,31.3861,31.6017,31.3702,31.5937,121188.0
2018-01-23 10:10:00,39.57,39.6,39.46,39.59,74437.0,31.5937,31.6177,31.5059,31.6097,74437.0
2018-01-23 10:20:00,39.59,39.69,39.55,39.65,75868.0,31.6097,31.6895,31.5777,31.6576,75868.0
2018-01-23 10:30:00,39.64,39.69,39.6,39.65,33763.0,31.6496,31.6895,31.6177,31.6576,33763.0
2018-01-23 10:40:00,39.65,39.74,39.63,39.66,84117.0,31.6576,31.7294,31.6416,31.6656,84117.0
2018-01-23 10:50:00,39.66,39.77,39.66,39.75,46408.0,31.6656,31.7534,31.6656,31.7374,46408.0
2018-01-23 11:00:00,39.75,39.75,39.66,39.72,27491.0,31.7374,31.7374,31.6656,31.7135,27491.0
2018-01-23 11:10:00,39.73,39.79,39.71,39.73,32723.0,31.7215,31.7694,31.7055,31.7215,32723.0
2018-01-23 11:20:00,39.73,39.74,39.62,39.67,40268.0,31.7215,31.7294,31.6336,31.6736,40268.0
2018-01-23 11:30:00,39.66,39.66,39.62,39.64,19091.0,31.6656,31.6656,31.6336,31.6496,19091.0
2018-01-23 11:40:00,39.65,39.7,39.64,39.66,33365.0,31.6576,31.6975,31.6496,31.6656,33365.0
2018-01-23 11:50:00,39.66,39.67,39.62,39.62,22709.0,31.6656,31.6736,31.6336,31.6336,22709.0
2018-01-23 12:00:00,39.63,39.66,39.61,39.64,14256.0,31.6416,31.6656,31.6257,31.6496,14256.0
2018-01-23 12:10:00,39.64,39.65,39.6,39.64,45186.0,31.6496,31.6576,31.6177,31.6496,45186.0
2018-01-23 12:20:00,39.64,39.68,39.64,39.65,19975.0,31.6496,31.6815,31.6496,31.6576,19975.0
2018-01-23 12:30:00,39.65,39.67,39.63,39.67,24793.0,31.6576,31.6736,31.6416,31.6736,24793.0
2018-01-23 12:40:00,39.67,39.68,39.64,39.65,17078.0,31.6736,31.6815,31.6496,31.6576,17078.0
2018-01-23 12:50:00,39.64,39.64,39.59,39.63,29089.0,31.6496,31.6496,31.6097,31.6416,29089.0
2018-01-23 13:00:00,39.63,39.64,39.61,39.61,31723.0,31.6416,31.6496,31.6257,31.6257,31723.0
2018-01-23 13:10:00,39.61,39.62,39.55,39.55,23211.0,31.6257,31.6336,31.5777,31.5777,23211.0
2018-01-23 13:20:00,39.56,39.56,39.52,39.54,31583.0,31.5857,31.5857,31.5538,31.5698,31583.0
2018-01-23 13:30:00,39.54,39.67,39.53,39.67,61373.0,31.5698,31.6736,31.5618,31.6736,61373.0
2018-01-23 13:40:00,39.68,39.79,39.67,39.79,84355.0,31.6815,31.7694,31.6736,31.7694,84355.0
2018-01-23 13:50:00,39.79,39.79,39.7,39.7,44633.0,31.7694,31.7694,31.6975,31.6975,44633.0
2018-01-23 14:00:00,39.7,39.85,39.7,39.83,84514.0,31.6975,31.8173,31.6975,31.8013,84514.0
2018-01-23 14:10:00,39.82,39.89,39.78,39.86,78678.0,31.7933,31.8492,31.7614,31.8253,78678.0
2018-01-23 14:20:00,39.87,39.98,39.87,39.97,74090.0,31.8332,31.9211,31.8332,31.9131,74090.0
2018-01-23 14:30:00,39.97,40.13,39.96,40.05,110065.0,31.9131,32.0408,31.9051,31.977,110065.0
2018-01-23 14:40:00,40.06,40.17,40.06,40.17,55058.0,31.9849,32.0728,31.9849,32.0728,55058.0
2018-01-23 14:50:00,40.16,40.27,40.12,40.25,96371.0,32.0648,32.1526,32.0328,32.1366,96371.0
2018-01-23 15:00:00,40.25,40.4,40.25,40.34,90415.0,32.1366,32.2564,32.1366,32.2085,90415.0
2018-01-23 15:10:00,40.34,40.37,40.29,40.3,65395.0,32.2085,32.2325,32.1686,32.1766,65395.0
2018-01-23 15:20:00,40.3,40.32,40.28,40.31,55717.0,32.1766,32.1925,32.1606,32.1846,55717.0
2018-01-23 15:30:00,40.31,40.37,40.29,40.37,96853.0,32.1846,32.2325,32.1686,32.2325,96853.0
2018-01-23 15:40:00,40.37,40.44,40.34,40.37,203798.0,32.2325,32.2883,32.2085,32.2325,203798.0
2018-01-23 15:50:00,40.37,40.4,40.29,40.3,320295.0,32.2325,32.2564,32.1686,32.1766,320295.0
2018-01-24 09:30:00,41.17,42.04,41.17,41.72,755923.0,32.8712,33.5658,32.8712,33.3103,755923.0
2018-01-24 09:40:00,41.73,41.8,41.41,41.42,346265.0,33.3183,33.3742,33.0628,33.0708,346265.0
2018-01-24 09:50:00,41.43,41.66,41.41,41.6,238312.0,33.0788,33.2624,33.0628,33.2145,238312.0
2018-01-24 10:00:00,41.6,41.63,41.5,41.57,322720.0,33.2145,33.2385,33.1347,33.1906,322720.0
2018-01-24 10:10:00,41.56,41.6,41.41,41.59,266322.0,33.1826,33.2145,33.0628,33.2065,266322.0
2018-01-24 10:20:00,41.59,41.59,41.52,41.53,158695.0,33.2065,33.2065,33.1506,33.1586,158695.0
2018-01-24 10:30:00,41.53,41.57,41.48,41.55,190455.0,33.1586,33.1906,33.1187,33.1746,190455.0
2018-01-24 10:40:00,41.55,41.65,41.5,41.65,146198.0,33.1746,33.2544,33.1347,33.2544,146198.0
2018-01-24 10:50:00,41.66,41.72,41.63,41.69,121088.0,33.2624,33.3103,33.2385,33.2864,121088.0
2018-01-24 11:00:00,41.69,41.73,41.56,41.62,150830.0,33.2864,33.3183,33.1826,33.2305,150830.0
2018-01-24 11:10:00,41.61,41.7,41.48,41.69,189632.0,33.2225,33.2944,33.1187,33.2864,189632.0
2018-01-24 11:20:00,41.7,41.77,41.6,41.65,185078.0,33.2944,33.3503,33.2145,33.2544,185078.0
2018-01-24 11:30:00,41.64,41.67,41.43,41.53,188462.0,33.2465,33.2704,33.0788,33.1586,188462.0
2018-01-24 11:40:00,41.52,41.63,41.49,41.56,185796.0,33.1506,33.2385,33.1267,33.1826,185796.0
2018-01-24 11:50:00,41.55,41.56,41.43,41.43,62688.0,33.1746,33.1826,33.0788,33.0788,62688.0
2018-01-24 12:00:00,41.42,41.47,41.32,41.32,76215.0,33.0708,33.1107,32.991,32.991,76215.0
2018-01-24 12:10:00,41.31,41.4,41.28,41.4,66414.0,32.983,33.0548,32.959,33.0548,66414.0
2018-01-24 12:20:00,41.4,41.43,41.36,41.37,59565.0,33.0548,33.0788,33.0229,33.0309,59565.0
2018-01-24 12:30:00,41.37,41.38,41.3,41.35,82040.0,33.0309,33.0389,32.975,33.0149,82040.0
2018-01-24 12:40:00,41.35,41.46,41.34,41.41,66366.0,33.0149,33.1027,33.0069,33.0628,66366.0
2018-01-24 12:50:00,41.41,41.47,41.35,41.45,101397.0,33.0628,33.1107,33.0149,33.0948,101397.0
2018-01-24 13:00:00,41.45,41.54,41.4,41.45,85732.0,33.0948,33.1666,33.0548,33.0948,85732.0
2018-01-24 13:10:00,41.46,41.55,41.45,41.52,75791.0,33.1027,33.1746,33.0948,33.1506,75791.0
2018-01-24 13:20:00,41.51,41.57,41.48,41.57,95180.0,33.1427,33.1906,33.1187,33.1906,95180.0
2018-01-24 13:30:00,41.56,41.68,41.54,41.57,94458.0,33.1826,33.2784,33.1666,33.1906,94458.0
2018-01-24 13:40:00,41.56,41.66,41.55,41.66,64153.0,33.1826,33.2624,33.1746,33.2624,64153.0
2018-01-24 13:50:00,41.66,41.75,41.64,41.75,107168.0,33.2624,33.3343,33.2465,33.3343,107168.0
2018-01-24 14:00:00,41.75,41.77,41.64,41.65,110619.0,33.3343,33.3503,33.2465,33.2544,110619.0
2018-01-24 14:10:00,41.65,41.7,41.62,41.63,112327.0,33.2544,33.2944,33.2305,33.2385,112327.0
2018-01-24 14:20:00,41.63,41.66,41.48,41.5,115697.0,33.2385,33.2624,33.1187,33.1347,115697.0
2018-01-24 14:30:00,41.51,41.55,41.47,41.55,94598.0,33.1427,33.1746,33.1107,33.1746,94598.0
2018-01-24 14:40:00,41.55,41.63,41.53,41.61,95671.0,33.1746,33.2385,33.1586,33.2225,95671.0
2018-01-24 14:50:00,41.62,41.62,41.52,41.55,83600.0,33.2305,33.2305,33.1506,33.1746,83600.0
2018-01-24 15:00:00,41.55,41.63,41.5,41.62,81750.0,33.1746,33.2385,33.1347,33.2305,81750.0
2018-01-24 15:10:00,41.63,41.63,41.55,41.55,100380.0,33.2385,33.2385,33.1746,33.1746,100380.0
2018-01-24 15:20:00,41.55,41.6,41.47,41.47,126989.0,33.1746,33.2145,33.1107,33.1107,126989.0
2018-01-24 15:30:00,41.47,41.55,41.47,41.51,165660.0,33.1107,33.1746,33.1107,33.1427,165660.0
2018-01-24 15:40:00,41.5,41.61,41.47,41.61,304366.0,33.1347,33.2225,33.1107,33.2225,304366.0
2018-01-24 15:50:00,41.6,41.61,41.54,41.57,535298.0,33.2145,33.2225,33.1666,33.1906,535298.0
2018-01-25 09:30:00,41.75,41.93,41.08,41.11,345203.0,33.3343,33.478,32.7993,32.8233,345203.0
2018-01-25 09:40:00,41.11,41.2,40.81,40.87,151380.0,32.8233,32.8951,32.5838,32.6317,151380.0
2018-01-25 09:50:00,40.87,40.92,40.68,40.92,121717.0,32.6317,32.6716,32.48,32.6716,121717.0
2018-01-25 10:00:00,40.94,41.17,40.83,41.06,112419.0,32.6876,32.8712,32.5997,32.7834,112419.0
2018-01-25 10:10:00,41.05,41.14,41.0,41.09,109178.0,32.7754,32.8472,32.7355,32.8073,109178.0
2018-01-25 10:20:00,41.09,41.4,41.09,41.25,125635.0,32.8073,33.0548,32.8073,32.9351,125635.0
2018-01-25 10:30:00,41.25,41.4,41.25,41.31,81114.0,32.9351,33.0548,32.9351,32.983,81114.0
2018-01-25 10:40:00,41.31,41.32,41.2,41.2,72675.0,32.983,32.991,32.8951,32.8951,72675.0
2018-01-25 10:50:00,41.19,41.32,41.16,41.26,73241.0,32.8872,32.991,32.8632,32.9431,73241.0
2018-01-25 11:00:00,41.25,41.31,41.15,41.28,103928.0,32.9351,32.983,32.8552,32.959,103928.0
2018-01-25 11:10:00,41.28,41.49,41.28,41.48,81788.0,32.959,33.1267,32.959,33.1187,81788.0
2018-01-25 11:20:00,41.49,41.58,41.48,41.56,37939.0,33.1267,33.1986,33.1187,33.1826,37939.0
2018-01-25 11:30:00,41.55,41.56,41.47,41.5,45238.0,33.1746,33.1826,33.1107,33.1347,45238.0
2018-01-25 11:40:00,41.49,41.67,41.49,41.66,67181.0,33.1267,33.2704,33.1267,33.2624,67181.0
2018-01-25 11:50:00,41.66,41.75,41.64,41.69,52994.0,33.2624,33.3343,33.2465,33.2864,52994.0
2018-01-25 12:00:00,41.69,41.79,41.69,41.77,85102.0,33.2864,33.3662,33.2864,33.3503,85102.0
2018-01-25 12:10:00,41.78,41.83,41.73,41.74,48100.0,33.3582,33.3982,33.3183,33.3263,48100.0
2018-01-25 12:20:00,41.74,41.76,41.65,41.69,68734.0,33.3263,33.3423,33.2544,33.2864,68734.0
2018-01-25 12:30:00,41.69,41.72,41.67,41.68,27601.0,33.2864,33.3103,33.2704,33.2784,27601.0
2018-01-25 12:40:00,41.69,41.74,41.68,41.7,28980.0,33.2864,33.3263,33.2784,33.2944,28980.0
2018-01-25 12:50:00,41.71,41.73,41.67,41.72,52431.0,33.3023,33.3183,33.2704,33.3103,52431.0
2018-01-25 13:00:00,41.72,41.77,41.71,41.74,39804.0,33.3103,33.3503,33.3023,33.3263,39804.0
2018-01-25 13:10:00,41.75,41.8,41.74,41.79,29937.0,33.3343,33.3742,33.3263,33.3662,29937.0
2018-01-25 13:20:00,41.79,41.79,41.71,41.73,64151.0,33.3662,33.3662,33.3023,33.3183,64151.0
2018-01-25 13:30:00,41.72,41.75,41.63,41.65,68714.0,33.3103,33.3343,33.2385,33.2544,68714.0
2018-01-25 13:40:00,41.65,41.67,41.59,41.6,42686.0,33.2544,33.2704,33.2065,33.2145,42686.0
2018-01-25 13:50:00,41.6,41.66,41.59,41.6,40000.0,33.2145,33.2624,33.2065,33.2145,40000.0
2018-01-25 14:00:00,41.61,41.62,41.23,41.3,187882.0,33.2225,33.2305,32.9191,32.975,187882.0
2018-01-25 14:10:00,41.29,41.35,41.16,41.23,159200.0,32.967,33.0149,32.8632,32.9191,159200.0
2018-01-25 14:20:00,41.22,41.23,40.91,41.04,156183.0,32.9111,32.9191,32.6636,32.7674,156183.0
2018-01-25 14:30:00,41.05,41.05,40.81,40.87,127155.0,32.7754,32.7754,32.5838,32.6317,127155.0
2018-01-25 14:40:00,40.87,40.89,40.67,40.78,187510.0,32.6317,32.6476,32.472,32.5598,187510.0
2018-01-25 14:50:00,40.78,41.01,40.77,41.0,96206.0,32.5598,32.7434,32.5518,32.7355,96206.0
2018-01-25 15:00:00,41.01,41.11,40.98,41.05,101989.0,32.7434,32.8233,32.7195,32.7754,101989.0
2018-01-25 15:10:00,41.05,41.06,40.87,40.91,118206.0,32.7754,32.7834,32.6317,32.6636,118206.0
2018-01-25 15:20:00,40.91,40.93,40.82,40.84,118429.0,32.6636,32.6796,32.5917,32.6077,118429.0
2018-01-25 15:30:00,40.85,40.94,40.79,40.9,158162.0,32.6157,32.6876,32.5678,32.6556,158162.0
2018-01-25 15:40:00,40.9,41.0,40.89,40.93,150387.0,32.6556,32.7355,32.6476,32.6796,150387.0
2018-01-25 15:50:00,40.93,40.99,40.69,40.77,800169.0,32.6796,32.7275,32.488,32.5518,800169.0
2018-01-26 09:30:00,40.85,41.2,40.85,41.18,159820.0,32.6157,32.8951,32.6157,32.8792,159820.0
2018-01-26 09:40:00,41.17,41.29,41.02,41.06,75549.0,32.8712,32.967,32.7514,32.7834,75549.0
2018-01-26 09:50:00,41.06,41.3,40.99,41.15,103930.0,32.7834,32.975,32.7275,32.8552,103930.0
2018-01-26 10:00:00,41.16,41.26,41.16,41.25,57486.0,32.8632,32.9431,32.8632,32.9351,57486.0
2018-01-26 10:10:00,41.25,41.26,41.02,41.02,59173.0,32.9351,32.9431,32.7514,32.7514,59173.0
2018-01-26 10:20:00,41.02,41.11,41.0,41.08,37844.0,32.7514,32.8233,32.7355,32.7993,37844.0
2018-01-26 10:30:00,41.07,41.12,40.92,40.98,193040.0,32.7914,32.8313,32.6716,32.7195,193040.0
2018-01-26 10:40:00,40.99,41.04,40.94,40.98,37390.0,32.7275,32.7674,32.6876,32.7195,37390.0
2018-01-26 10:50:00,40.99,41.03,40.91,40.91,42469.0,32.7275,32.7594,32.6636,32.6636,42469.0
2018-01-26 11:00:00,40.91,40.99,40.89,40.98,67317.0,32.6636,32.7275,32.6476,32.7195,67317.0
2018-01-26 11:10:00,40.98,41.05,40.97,40.99,37137.0,32.7195,32.7754,32.7115,32.7275,37137.0
2018-01-26 11:20:00,41.0,41.1,41.0,41.08,47715.0,32.7355,32.8153,32.7355,32.7993,47715.0
2018-01-26 11:30:00,41.09,41.12,40.9,40.92,50407.0,32.8073,32.8313,32.6556,32.6716,50407.0
2018-01-26 11:40:00,40.92,40.96,40.91,40.95,25626.0,32.6716,32.7035,32.6636,32.6955,25626.0
2018-01-26 11:50:00,40.94,40.95,40.89,40.94,39166.0,32.6876,32.6955,32.6476,32.6876,39166.0
2018-01-26 12:00:00,40.93,40.98,40.92,40.93,37337.0,32.6796,32.7195,32.6716,32.6796,37337.0
2018-01-26 12:10:00,40.94,41.0,40.94,40.98,34471.0,32.6876,32.7355,32.6876,32.7195,34471.0
2018-01-26 12:20:00,40.98,40.99,40.95,40.96,20501.0,32.7195,32.7275,32.6955,32.7035,20501.0
2018-01-26 12:30:00,40.96,40.96,40.87,40.89,40143.0,32.7035,32.7035,32.6317,32.6476,40143.0
2018-01-26 12:40:00,40.89,40.94,40.86,40.94,30432.0,32.6476,32.6876,32.6237,32.6876,30432.0
2018-01-26 12:50:00,40.93,41.02,40.91,40.98,48891.0,32.6796,32.7514,32.6636,32.7195,48891.0
2018-01-26 13:00:00,40.99,41.02,40.97,40.98,27330.0,32.7275,32.7514,32.7115,32.7195,27330.0
2018-01-26 13:10:00,40.99,41.06,40.98,41.05,79409.0,32.7275,32.7834,32.7195,32.7754,79409.0
2018-01-26 13:20:00,41.05,41.1,41.02,41.04,45480.0,32.7754,32.8153,32.7514,32.7674,45480.0
2018-01-26 13:30:00,41.05,41.05,40.98,41.0,28055.0,32.7754,32.7754,32.7195,32.7355,28055.0
2018-01-26 13:40:00,41.0,41.05,40.96,41.01,43549.0,32.7355,32.7754,32.7035,32.7434,43549.0
2018-01-26 13:50:00,41.01,41.04,41.0,41.04,41199.0,32.7434,32.7674,32.7355,32.7674,41199.0
2018-01-26 14:00:00,41.03,41.06,41.01,41.06,25797.0,32.7594,32.7834,32.7434,32.7834,25797.0
2018-01-26 14:10:00,41.06,41.07,41.03,41.04,39080.0,32.7834,32.7914,32.7594,32.7674,39080.0
2018-01-26 14:20:00,41.04,41.04,40.83,40.92,135643.0,32.7674,32.7674,32.5997,32.6716,135643.0
2018-01-26 14:30:00,40.91,41.01,40.88,40.99,38323.0,32.6636,32.7434,32.6397,32.7275,38323.0
2018-01-26 14:40:00,41.0,41.0,40.96,40.98,24216.0,32.7355,32.7355,32.7035,32.7195,24216.0
2018-01-26 14:50:00,40.97,41.01,40.93,40.99,35237.0,32.7115,32.7434,32.6796,32.7275,35237.0
2018-01-26 15:00:00,40.98,40.99,40.96,40.97,29921.0,32.7195,32.7275,32.7035,32.7115,29921.0
2018-01-26 15:10:00,40.97,41.02,40.94,41.01,52321.0,32.7115,32.7514,32.6876,32.7434,52321.0
2018-01-26 15:20:00,41.01,41.06,40.99,41.04,59534.0,32.7434,32.7834,32.7275,32.7674,59534.0
2018-01-26 15:30:00,41.04,41.1,41.04,41.08,53676.0,32.7674,32.8153,32.7674,32.7993,53676.0
2018-01-26 15:40:00,41.08,41.09,40.97,40.98,87762.0,32.7993,32.8073,32.7115,32.7195,87762.0
2018-01-26 15:50:00,40.98,41.09,40.98,41.06,276431.0,32.7195,32.8073,32.7195,32.7834,276431.0
2018-01-29 09:30:00,40.78,40.81,40.63,40.77,132350.0,32.5598,32.5838,32.44,32.5518,132350.0
2018-01-29 09:40:00,40.79,40.91,40.73,40.74,76698.0,32.5678,32.6636,32.5199,32.5279,76698.0
2018-01-29 09:50:00,40.74,40.86,40.7,40.81,49521.0,32.5279,32.6237,32.4959,32.5838,49521.0
2018-01-29 10:00:00,40.82,40.89,40.78,40.88,65798.0,32.5917,32.6476,32.5598,32.6397,65798.0
2018-01-29 10:10:00,40.89,40.92,40.77,40.77,54759.0,32.6476,32.6716,32.5518,32.5518,54759.0
2018-01-29 10:20:00,40.77,40.87,40.74,40.86,38221.0,32.5518,32.6317,32.5279,32.6237,38221.0
2018-01-29 10:30:00,40.86,40.89,40.78,40.79,48607.0,32.6237,32.6476,32.5598,32.5678,48607.0
2018-01-29 10:40:00,40.79,40.84,40.64,40.7,86211.0,32.5678,32.6077,32.448,32.4959,86211.0
2018-01-29 10:50:00,40.7,40.75,40.61,40.64,63419.0,32.4959,32.5359,32.4241,32.448,63419.0
2018-01-29 11:00:00,40.64,40.64,40.48,40.5,87893.0,32.448,32.448,32.3203,32.3363,87893.0
2018-01-29 11:10:00,40.5,40.57,40.43,40.43,74818.0,32.3363,32.3921,32.2804,32.2804,74818.0
2018-01-29 11:20:00,40.42,40.51,40.39,40.51,78067.0,32.2724,32.3442,32.2484,32.3442,78067.0
2018-01-29 11:30:00,40.52,40.52,40.32,40.35,85298.0,32.3522,32.3522,32.1925,32.2165,85298.0
2018-01-29 11:40:00,40.36,40.51,40.35,40.51,40685.0,32.2245,32.3442,32.2165,32.3442,40685.0
2018-01-29 11:50:00,40.52,40.61,40.52,40.54,56594.0,32.3522,32.4241,32.3522,32.3682,56594.0
2018-01-29 12:00:00,40.54,40.62,40.52,40.55,61747.0,32.3682,32.4321,32.3522,32.3762,61747.0
2018-01-29 12:10:00,40.55,40.59,40.51,40.58,63314.0,32.3762,32.4081,32.3442,32.4001,63314.0
2018-01-29 12:20:00,40.58,40.64,40.54,40.62,33152.0,32.4001,32.448,32.3682,32.4321,33152.0
2018-01-29 12:30:00,40.62,40.66,40.51,40.51,47450.0,32.4321,32.464,32.3442,32.3442,47450.0
2018-01-29 12:40:00,40.5,40.56,40.46,40.53,30860.0,32.3363,32.3842,32.3043,32.3602,30860.0
2018-01-29 12:50:00,40.52,40.57,40.52,40.56,26188.0,32.3522,32.3921,32.3522,32.3842,26188.0
2018-01-29 13:00:00,40.56,40.58,40.52,40.57,30083.0,32.3842,32.4001,32.3522,32.3921,30083.0
2018-01-29 13:10:00,40.58,40.62,40.55,40.55,25964.0,32.4001,32.4321,32.3762,32.3762,25964.0
2018-01-29 13:20:00,40.54,40.54,40.49,40.54,23828.0,32.3682,32.3682,32.3283,32.3682,23828.0
2018-01-29 13:30:00,40.55,40.61,40.53,40.54,39343.0,32.3762,32.4241,32.3602,32.3682,39343.0
2018-01-29 13:40:00,40.54,40.56,40.48,40.49,33738.0,32.3682,32.3842,32.3203,32.3283,33738.0
2018-01-29 13:50:00,40.5,40.52,40.44,40.46,31101.0,32.3363,32.3522,32.2883,32.3043,31101.0
2018-01-29 14:00:00,40.47,40.49,40.4,40.4,33656.0,32.3123,32.3283,32.2564,32.2564,33656.0
2018-01-29 14:10:00,40.4,40.52,40.38,40.45,53586.0,32.2564,32.3522,32.2404,32.2963,53586.0
2018-01-29 14:20:00,40.45,40.48,40.42,40.48,36964.0,32.2963,32.3203,32.2724,32.3203,36964.0
2018-01-29 14:30:00,40.48,40.49,40.45,40.47,33720.0,32.3203,32.3283,32.2963,32.3123,33720.0
2018-01-29 14:40:00,40.46,40.46,40.37,40.4,45367.0,32.3043,32.3043,32.2325,32.2564,45367.0
2018-01-29 14:50:00,40.41,40.44,40.38,40.39,31975.0,32.2644,32.2883,32.2404,32.2484,31975.0
2018-01-29 15:00:00,40.4,40.41,40.3,40.34,69979.0,32.2564,32.2644,32.1766,32.2085,69979.0
2018-01-29 15:10:00,40.34,40.36,40.28,40.28,48908.0,32.2085,32.2245,32.1606,32.1606,48908.0
2018-01-29 15:20:00,40.29,40.29,40.18,40.25,111639.0,32.1686,32.1686,32.0808,32.1366,111639.0
2018-01-29 15:30:00,40.24,40.24,40.15,40.18,90845.0,32.1287,32.1287,32.0568,32.0808,90845.0
2018-01-29 15:40:00,40.17,40.19,40.04,40.07,188130.0,32.0728,32.0887,31.969,31.9929,188130.0
2018-01-29 15:50:00,40.07,40.16,40.06,40.09,388039.0,31.9929,32.0648,31.9849,32.0089,388039.0
2018-01-30 09:30:00,40.12,40.55,40.12,40.32,225642.0,32.0328,32.3762,32.0328,32.1925,225642.0
2018-01-30 09:40:00,40.34,40.43,40.18,40.23,130832.0,32.2085,32.2804,32.0808,32.1207,130832.0
2018-01-30 09:50:00,40.23,40.32,40.17,40.2,110627.0,32.1207,32.1925,32.0728,32.0967,110627.0
2018-01-30 10:00:00,40.19,40.22,39.94,39.96,106555.0,32.0887,32.1127,31.8891,31.9051,106555.0
2018-01-30 10:10:00,39.96,40.24,39.91,40.21,102530.0,31.9051,32.1287,31.8652,32.1047,102530.0
2018-01-30 10:20:00,40.22,40.3,40.09,40.15,57068.0,32.1127,32.1766,32.0089,32.0568,57068.0
2018-01-30 10:30:00,40.14,40.19,40.09,40.18,62819.0,32.0488,32.0887,32.0089,32.0808,62819.0
2018-01-30 10:40:00,40.18,40.2,40.04,40.09,47273.0,32.0808,32.0967,31.969,32.0089,47273.0
2018-01-30 10:50:00,40.08,40.14,40.01,40.04,42308.0,32.0009,32.0488,31.945,31.969,42308.0
2018-01-30 11:00:00,40.04,40.09,39.91,39.94,54194.0,31.969,32.0089,31.8652,31.8891,54194.0
2018-01-30 11:10:00,39.94,39.95,39.82,39.85,43976.0,31.8891,31.8971,31.7933,31.8173,43976.0
2018-01-30 11:20:00,39.85,39.86,39.73,39.73,46121.0,31.8173,31.8253,31.7215,31.7215,46121.0
2018-01-30 11:30:00,39.74,39.9,39.73,39.82,69790.0,31.7294,31.8572,31.7215,31.7933,69790.0
2018-01-30 11:40:00,39.82,39.87,39.79,39.79,37209.0,31.7933,31.8332,31.7694,31.7694,37209.0
2018-01-30 11:50:00,39.81,39.85,39.65,39.66,48466.0,31.7853,31.8173,31.6576,31.6656,48466.0
2018-01-30 12:00:00,39.67,39.92,39.67,39.87,36041.0,31.6736,31.8732,31.6736,31.8332,36041.0
2018-01-30 12:10:00,39.87,39.88,39.78,39.79,33446.0,31.8332,31.8412,31.7614,31.7694,33446.0
2018-01-30 12:20:00,39.8,39.84,39.74,39.83,59957.0,31.7774,31.8093,31.7294,31.8013,59957.0
2018-01-30 12:30:00,39.84,39.85,39.82,39.84,50497.0,31.8093,31.8173,31.7933,31.8093,50497.0
2018-01-30 12:40:00,39.84,39.87,39.82,39.82,48164.0,31.8093,31.8332,31.7933,31.7933,48164.0
2018-01-30 12:50:00,39.83,39.97,39.82,39.96,93855.0,31.8013,31.9131,31.7933,31.9051,93855.0
2018-01-30 13:00:00,39.95,40.02,39.94,39.97,95538.0,31.8971,31.953,31.8891,31.9131,95538.0
2018-01-30 13:10:00,39.97,40.05,39.96,40.01,71843.0,31.9131,31.977,31.9051,31.945,71843.0
2018-01-30 13:20:00,40.01,40.01,39.96,39.98,70619.0,31.945,31.945,31.9051,31.9211,70619.0
2018-01-30 13:30:00,39.97,40.1,39.97,40.08,68797.0,31.9131,32.0169,31.9131,32.0009,68797.0
2018-01-30 13:40:00,40.09,40.1,40.04,40.07,51744.0,32.0089,32.0169,31.969,31.9929,51744.0
2018-01-30 13:50:00,40.07,40.12,40.05,40.09,58379.0,31.9929,32.0328,31.977,32.0089,58379.0
2018-01-30 14:00:00,40.09,40.15,40.06,40.08,55877.0,32.0089,32.0568,31.9849,32.0009,55877.0
2018-01-30 14:10:00,40.08,40.14,40.06,40.09,68803.0,32.0009,32.0488,31.9849,32.0089,68803.0
2018-01-30 14:20:00,40.08,40.14,40.05,40.09,49523.0,32.0009,32.0488,31.977,32.0089,49523.0
2018-01-30 14:30:00,40.09,40.09,40.03,40.05,75472.0,32.0089,32.0089,31.961,31.977,75472.0
2018-01-30 14:40:00,40.05,40.13,40.04,40.12,97746.0,31.977,32.0408,31.969,32.0328,97746.0
2018-01-30 14:50:00,40.12,40.2,40.06,40.2,123378.0,32.0328,32.0967,31.9849,32.0967,123378.0
2018-01-30 15:00:00,40.2,40.26,40.15,40.19,87276.0,32.0967,32.1446,32.0568,32.0887,87276.0
2018-01-30 15:10:00,40.2,40.2,40.11,40.11,72994.0,32.0967,32.0967,32.0249,32.0249,72994.0
2018-01-30 15:20:00,40.11,40.13,40.07,40.13,104501.0,32.0249,32.0408,31.9929,32.0408,104501.0
2018-01-30 15:30:00,40.13,40.15,40.1,40.15,96180.0,32.0408,32.0568,32.0169,32.0568,96180.0
2018-01-30 15:40:00,40.14,40.15,40.08,40.11,144947.0,32.0488,32.0568,32.0009,32.0249,144947.0
2018-01-30 15:50:00,40.11,40.14,40.09,40.1,289813.0,32.0249,32.0488,32.0089,32.0169,289813.0
2018-01-31 09:30:00,40.39,40.39,40.04,40.16,139277.0,32.2484,32.2484,31.969,32.0648,139277.0
2018-01-31 09:40:00,40.18,40.22,40.07,40.13,124812.0,32.0808,32.1127,31.9929,32.0408,124812.0
2018-01-31 09:50:00,40.13,40.2,40.08,40.2,82372.0,32.0408,32.0967,32.0009,32.0967,82372.0
2018-01-31 10:00:00,40.21,40.26,40.13,40.25,192800.0,32.1047,32.1446,32.0408,32.1366,192800.0
2018-01-31 10:10:00,40.24,40.27,40.19,40.24,95845.0,32.1287,32.1526,32.0887,32.1287,95845.0
2018-01-31 10:20:00,40.25,40.3,40.18,40.23,142913.0,32.1366,32.1766,32.0808,32.1207,142913.0
2018-01-31 10:30:00,40.2,40.22,40.08,40.12,56823.0,32.0967,32.1127,32.0009,32.0328,56823.0
2018-01-31 10:40:00,40.11,40.16,40.09,40.14,80684.0,32.0249,32.0648,32.0089,32.0488,80684.0
2018-01-31 10:50:00,40.13,40.19,40.08,40.11,54596.0,32.0408,32.0887,32.0009,32.0249,54596.0
2018-01-31 11:00:00,40.12,40.12,40.04,40.09,45339.0,32.0328,32.0328,31.969,32.0089,45339.0
2018-01-31 11:10:00,40.08,40.15,40.06,40.11,48924.0,32.0009,32.0568,31.9849,32.0249,48924.0
2018-01-31 11:20:00,40.1,40.1,40.01,40.02,50943.0,32.0169,32.0169,31.945,31.953,50943.0
2018-01-31 11:30:00,40.0,40.04,39.9,39.92,45759.0,31.937,31.969,31.8572,31.8732,45759.0
2018-01-31 11:40:00,39.93,39.94,39.83,39.94,35590.0,31.8811,31.8891,31.8013,31.8891,35590.0
2018-01-31 11:50:00,39.94,40.05,39.93,40.04,64238.0,31.8891,31.977,31.8811,31.969,64238.0
2018-01-31 12:00:00,40.05,40.1,40.03,40.05,23518.0,31.977,32.0169,31.961,31.977,23518.0
2018-01-31 12:10:00,40.04,40.04,39.97,40.0,35611.0,31.969,31.969,31.9131,31.937,35611.0
2018-01-31 12:20:00,40.01,40.1,39.99,40.08,69756.0,31.945,32.0169,31.9291,32.0009,69756.0
2018-01-31 12:30:00,40.08,40.11,40.06,40.07,50648.0,32.0009,32.0249,31.9849,31.9929,50648.0
2018-01-31 12:40:00,40.07,40.07,39.98,40.04,40587.0,31.9929,31.9929,31.9211,31.969,40587.0
2018-01-31 12:50:00,40.04,40.1,40.0,40.09,61945.0,31.969,32.0169,31.937,32.0089,61945.0
2018-01-31 13:00:00,40.08,40.13,40.06,40.09,37691.0,32.0009,32.0408,31.9849,32.0089,37691.0
2018-01-31 13:10:00,40.1,40.18,40.09,40.17,50245.0,32.0169,32.0808,32.0089,32.0728,50245.0
2018-01-31 13:20:00,40.16,40.19,40.12,40.19,22585.0,32.0648,32.0887,32.0328,32.0887,22585.0
2018-01-31 13:30:00,40.19,40.23,40.15,40.22,36116.0,32.0887,32.1207,32.0568,32.1127,36116.0
2018-01-31 13:40:00,40.23,40.3,40.2,40.25,90093.0,32.1207,32.1766,32.0967,32.1366,90093.0
2018-01-31 13:50:00,40.24,40.34,40.2,40.32,81751.0,32.1287,32.2085,32.0967,32.1925,81751.0
2018-01-31 14:00:00,40.28,40.49,40.2,40.26,152481.0,32.1606,32.3283,32.0967,32.1446,152481.0
2018-01-31 14:10:00,40.24,40.29,40.1,40.16,355609.0,32.1287,32.1686,32.0169,32.0648,355609.0
2018-01-31 14:20:00,40.17,40.19,40.03,40.15,267946.0,32.0728,32.0887,31.961,32.0568,267946.0
2018-01-31 14:30:00,40.15,40.21,40.05,40.14,209339.0,32.0568,32.1047,31.977,32.0488,209339.0
2018-01-31 14:40:00,40.15,40.16,40.05,40.08,194094.0,32.0568,32.0648,31.977,32.0009,194094.0
2018-01-31 14:50:00,40.09,40.36,40.07,40.34,232838.0,32.0089,32.2245,31.9929,32.2085,232838.0
2018-01-31 15:00:00,40.32,40.45,40.29,40.42,121312.0,32.1925,32.2963,32.1686,32.2724,121312.0
2018-01-31 15:10:00,40.42,40.54,40.39,40.49,95658.0,32.2724,32.3682,32.2484,32.3283,95658.0
2018-01-31 15:20:00,40.48,40.59,40.47,40.48,126915.0,32.3203,32.4081,32.3123,32.3203,126915.0
2018-01-31 15:30:00,40.48,40.52,40.46,40.5,147909.0,32.3203,32.3522,32.3043,32.3363,147909.0
2018-01-31 15:40:00,40.5,40.61,40.5,40.58,194153.0,32.3363,32.4241,32.3363,32.4001,194153.0
2018-01-31 15:50:00,40.58,40.61,40.51,40.53,513340.0,32.4001,32.4241,32.3442,32.3602,513340.0
2018-02-01 09:30:00,40.23,40.7,40.19,40.7,189721.0,32.1207,32.4959,32.0887,32.4959,189721.0
2018-02-01 09:40:00,40.73,41.02,40.67,40.81,122519.0,32.5199,32.7514,32.472,32.5838,122519.0
2018-02-01 09:50:00,40.8,40.8,40.57,40.57,71074.0,32.5758,32.5758,32.3921,32.3921,71074.0
2018-02-01 10:00:00,40.57,40.81,40.48,40.77,86299.0,32.3921,32.5838,32.3203,32.5518,86299.0
2018-02-01 10:10:00,40.76,40.78,40.6,40.66,60689.0,32.5438,32.5598,32.4161,32.464,60689.0
2018-02-01 10:20:00,40.66,40.69,40.53,40.56,102310.0,32.464,32.488,32.3602,32.3842,102310.0
2018-02-01 10:30:00,40.55,40.59,40.53,40.55,89345.0,32.3762,32.4081,32.3602,32.3762,89345.0
2018-02-01 10:40:00,40.55,40.58,40.52,40.57,89671.0,32.3762,32.4001,32.3522,32.3921,89671.0
2018-02-01 10:50:00,40.58,40.59,40.5,40.54,79350.0,32.4001,32.4081,32.3363,32.3682,79350.0
2018-02-01 11:00:00,40.54,40.6,40.51,40.59,112690.0,32.3682,32.4161,32.3442,32.4081,112690.0
2018-02-01 11:10:00,40.59,40.68,40.53,40.53,70417.0,32.4081,32.48,32.3602,32.3602,70417.0
2018-02-01 11:20:00,40.51,40.54,40.44,40.46,44536.0,32.3442,32.3682,32.2883,32.3043,44536.0
2018-02-01 11:30:00,40.47,40.56,40.44,40.53,26097.0,32.3123,32.3842,32.2883,32.3602,26097.0
2018-02-01 11:40:00,40.53,40.7,40.52,40.65,60250.0,32.3602,32.4959,32.3522,32.456,60250.0
2018-02-01 11:50:00,40.63,40.69,40.61,40.65,46240.0,32.44,32.488,32.4241,32.456,46240.0
2018-02-01 12:00:00,40.65,40.68,40.62,40.66,70062.0,32.456,32.48,32.4321,32.464,70062.0
2018-02-01 12:10:00,40.64,40.78,40.64,40.77,75276.0,32.448,32.5598,32.448,32.5518,75276.0
2018-02-01 12:20:00,40.76,40.76,40.66,40.69,48002.0,32.5438,32.5438,32.464,32.488,48002.0
2018-02-01 12:30:00,40.7,40.7,40.57,40.59,26122.0,32.4959,32.4959,32.3921,32.4081,26122.0
2018-02-01 12:40:00,40.59,40.6,40.52,40.53,27099.0,32.4081,32.4161,32.3522,32.3602,27099.0
2018-02-01 12:50:00,40.52,40.53,40.43,40.45,17875.0,32.3522,32.3602,32.2804,32.2963,17875.0
2018-02-01 13:00:00,40.46,40.56,40.44,40.55,27475.0,32.3043,32.3842,32.2883,32.3762,27475.0
2018-02-01 13:10:00,40.54,40.56,40.52,40.53,17125.0,32.3682,32.3842,32.3522,32.3602,17125.0
2018-02-01 13:20:00,40.53,40.58,40.52,40.55,42685.0,32.3602,32.4001,32.3522,32.3762,42685.0
2018-02-01 13:30:00,40.56,40.59,40.53,40.53,25168.0,32.3842,32.4081,32.3602,32.3602,25168.0
2018-02-01 13:40:00,40.54,40.62,40.53,40.59,81585.0,32.3682,32.4321,32.3602,32.4081,81585.0
2018-02-01 13:50:00,40.59,40.59,40.47,40.48,48740.0,32.4081,32.4081,32.3123,32.3203,48740.0
2018-02-01 14:00:00,40.48,40.48,40.42,40.43,30418.0,32.3203,32.3203,32.2724,32.2804,30418.0
2018-02-01 14:10:00,40.42,40.45,40.31,40.31,74234.0,32.2724,32.2963,32.1846,32.1846,74234.0
2018-02-01 14:20:00,40.31,40.32,40.23,40.32,93453.0,32.1846,32.1925,32.1207,32.1925,93453.0
2018-02-01 14:30:00,40.31,40.31,40.2,40.29,84618.0,32.1846,32.1846,32.0967,32.1686,84618.0
2018-02-01 14:40:00,40.28,40.28,40.18,40.22,61107.0,32.1606,32.1606,32.0808,32.1127,61107.0
2018-02-01 14:50:00,40.21,40.24,40.17,40.24,34808.0,32.1047,32.1287,32.0728,32.1287,34808.0
2018-02-01 15:00:00,40.23,40.47,40.22,40.39,141405.0,32.1207,32.3123,32.1127,32.2484,141405.0
2018-02-01 15:10:00,40.38,40.4,40.31,40.38,67602.0,32.2404,32.2564,32.1846,32.2404,67602.0
2018-02-01 15:20:00,40.38,40.4,40.32,40.33,61738.0,32.2404,32.2564,32.1925,32.2005,61738.0
2018-02-01 15:30:00,40.33,40.37,40.3,40.32,78305.0,32.2005,32.2325,32.1766,32.1925,78305.0
2018-02-01 15:40:00,40.31,40.38,40.28,40.37,92540.0,32.1846,32.2404,32.1606,32.2325,92540.0
2018-02-01 15:50:00,40.36,40.39,40.31,40.36,279557.0,32.2245,32.2484,32.1846,32.2245,279557.0
2018-02-02 09:30:00,39.88,39.88,39.58,39.63,241367.0,31.8412,31.8412,31.6017,31.6416,241367.0
2018-02-02 09:40:00,39.65,39.83,39.63,39.78,115844.0,31.6576,31.8013,31.6416,31.7614,115844.0
2018-02-02 09:50:00,39.78,39.79,39.58,39.63,165071.0,31.7614,31.7694,31.6017,31.6416,165071.0
2018-02-02 10:00:00,39.65,39.66,39.47,39.51,154209.0,31.6576,31.6656,31.5139,31.5458,154209.0
2018-02-02 10:10:00,39.52,39.58,39.38,39.57,138306.0,31.5538,31.6017,31.442,31.5937,138306.0
2018-02-02 10:20:00,39.56,39.64,39.5,39.61,88985.0,31.5857,31.6496,31.5378,31.6257,88985.0
2018-02-02 10:30:00,39.6,39.66,39.39,39.45,124434.0,31.6177,31.6656,31.45,31.4979,124434.0
2018-02-02 10:40:00,39.45,39.54,39.41,39.54,71668.0,31.4979,31.5698,31.466,31.5698,71668.0
2018-02-02 10:50:00,39.54,39.75,39.53,39.75,118604.0,31.5698,31.7374,31.5618,31.7374,118604.0
2018-02-02 11:00:00,39.74,39.75,39.66,39.75,79925.0,31.7294,31.7374,31.6656,31.7374,79925.0
2018-02-02 11:10:00,39.75,39.77,39.63,39.65,56370.0,31.7374,31.7534,31.6416,31.6576,56370.0
2018-02-02 11:20:00,39.65,39.74,39.63,39.71,85595.0,31.6576,31.7294,31.6416,31.7055,85595.0
2018-02-02 11:30:00,39.72,39.78,39.65,39.67,119074.0,31.7135,31.7614,31.6576,31.6736,119074.0
2018-02-02 11:40:00,39.69,39.77,39.67,39.73,65172.0,31.6895,31.7534,31.6736,31.7215,65172.0
2018-02-02 11:50:00,39.73,39.77,39.64,39.65,59599.0,31.7215,31.7534,31.6496,31.6576,59599.0
2018-02-02 12:00:00,39.64,39.72,39.64,39.69,43257.0,31.6496,31.7135,31.6496,31.6895,43257.0
2018-02-02 12:10:00,39.69,39.78,39.68,39.74,82107.0,31.6895,31.7614,31.6815,31.7294,82107.0
2018-02-02 12:20:00,39.74,39.89,39.73,39.87,75178.0,31.7294,31.8492,31.7215,31.8332,75178.0
2018-02-02 12:30:00,39.86,39.86,39.73,39.78,42304.0,31.8253,31.8253,31.7215,31.7614,42304.0
2018-02-02 12:40:00,39.78,39.79,39.73,39.76,40417.0,31.7614,31.7694,31.7215,31.7454,40417.0
2018-02-02 12:50:00,39.77,39.77,39.64,39.64,40431.0,31.7534,31.7534,31.6496,31.6496,40431.0
2018-02-02 13:00:00,39.65,39.73,39.6,39.73,83053.0,31.6576,31.7215,31.6177,31.7215,83053.0
2018-02-02 13:10:00,39.73,39.74,39.6,39.6,61067.0,31.7215,31.7294,31.6177,31.6177,61067.0
2018-02-02 13:20:00,39.6,39.61,39.48,39.49,58097.0,31.6177,31.6257,31.5219,31.5298,58097.0
2018-02-02 13:30:00,39.49,39.64,39.49,39.55,74580.0,31.5298,31.6496,31.5298,31.5777,74580.0
2018-02-02 13:40:00,39.55,39.55,39.44,39.48,95524.0,31.5777,31.5777,31.4899,31.5219,95524.0
2018-02-02 13:50:00,39.48,39.48,39.39,39.41,108612.0,31.5219,31.5219,31.45,31.466,108612.0
2018-02-02 14:00:00,39.41,39.47,39.39,39.46,97685.0,31.466,31.5139,31.45,31.5059,97685.0
2018-02-02 14:10:00,39.46,39.49,39.36,39.37,102427.0,31.5059,31.5298,31.426,31.434,102427.0
2018-02-02 14:20:00,39.38,39.39,39.28,39.3,114681.0,31.442,31.45,31.3622,31.3781,114681.0
2018-02-02 14:30:00,39.29,39.4,39.28,39.33,128623.0,31.3702,31.458,31.3622,31.4021,128623.0
2018-02-02 14:40:00,39.33,39.34,39.28,39.32,135385.0,31.4021,31.4101,31.3622,31.3941,135385.0
2018-02-02 14:50:00,39.32,39.32,39.16,39.21,138452.0,31.3941,31.3941,31.2664,31.3063,138452.0
2018-02-02 15:00:00,39.2,39.24,39.09,39.13,133255.0,31.2983,31.3302,31.2105,31.2424,133255.0
2018-02-02 15:10:00,39.13,39.35,39.13,39.29,151058.0,31.2424,31.4181,31.2424,31.3702,151058.0
2018-02-02 15:20:00,39.29,39.31,39.24,39.3,127345.0,31.3702,31.3861,31.3302,31.3781,127345.0
2018-02-02 15:30:00,39.29,39.29,39.23,39.23,134903.0,31.3702,31.3702,31.3223,31.3223,134903.0
2018-02-02 15:40:00,39.23,39.23,39.08,39.08,326914.0,31.3223,31.3223,31.2025,31.2025,326914.0
2018-02-02 15:50:00,39.08,39.09,38.9,38.97,727961.0,31.2025,31.2105,31.0588,31.1147,727961.0
2018-02-05 09:30:00,39.17,39.48,39.02,39.3,297422.0,31.2743,31.5219,31.1546,31.3781,297422.0
2018-02-05 09:40:00,39.3,39.31,38.89,38.89,114521.0,31.3781,31.3861,31.0508,31.0508,114521.0
2018-02-05 09:50:00,38.89,38.94,38.6,38.74,191385.0,31.0508,31.0907,30.8192,30.931,191385.0
2018-02-05 10:00:00,38.73,38.75,38.59,38.72,129626.0,30.923,30.939,30.8113,30.9151,129626.0
2018-02-05 10:10:00,38.72,38.8,38.69,38.71,116060.0,30.9151,30.9789,30.8911,30.9071,116060.0
2018-02-05 10:20:00,38.7,38.85,38.69,38.74,94670.0,30.8991,31.0188,30.8911,30.931,94670.0
2018-02-05 10:30:00,38.75,38.79,38.74,38.76,98626.0,30.939,30.9709,30.931,30.947,98626.0
2018-02-05 10:40:00,38.76,38.81,38.7,38.75,141876.0,30.947,30.9869,30.8991,30.939,141876.0
2018-02-05 10:50:00,38.75,38.8,38.61,38.63,137195.0,30.939,30.9789,30.8272,30.8432,137195.0
2018-02-05 11:00:00,38.64,38.66,38.48,38.61,193612.0,30.8512,30.8671,30.7234,30.8272,193612.0
2018-02-05 11:10:00,38.6,38.62,38.55,38.59,150814.0,30.8192,30.8352,30.7793,30.8113,150814.0
2018-02-05 11:20:00,38.58,38.8,38.58,38.79,168332.0,30.8033,30.9789,30.8033,30.9709,168332.0
2018-02-05 11:30:00,38.79,38.82,38.64,38.65,89022.0,30.9709,30.9949,30.8512,30.8592,89022.0
2018-02-05 11:40:00,38.64,38.65,38.52,38.52,84688.0,30.8512,30.8592,30.7554,30.7554,84688.0
2018-02-05 11:50:00,38.52,38.55,38.35,38.55,144058.0,30.7554,30.7793,30.6196,30.7793,144058.0
2018-02-05 12:00:00,38.55,38.61,38.45,38.45,62050.0,30.7793,30.8272,30.6995,30.6995,62050.0
2018-02-05 12:10:00,38.46,38.47,38.37,38.37,70484.0,30.7075,30.7154,30.6356,30.6356,70484.0
2018-02-05 12:20:00,38.36,38.38,38.28,38.31,84274.0,30.6276,30.6436,30.5637,30.5877,84274.0
2018-02-05 12:30:00,38.31,38.41,38.3,38.33,53041.0,30.5877,30.6675,30.5797,30.6037,53041.0
2018-02-05 12:40:00,38.32,38.35,38.25,38.34,89037.0,30.5957,30.6196,30.5398,30.6117,89037.0
2018-02-05 12:50:00,38.34,38.36,38.28,38.33,64858.0,30.6117,30.6276,30.5637,30.6037,64858.0
2018-02-05 13:00:00,38.32,38.38,38.25,38.26,97134.0,30.5957,30.6436,30.5398,30.5478,97134.0
2018-02-05 13:10:00,38.25,38.28,38.24,38.25,181209.0,30.5398,30.5637,30.5318,30.5398,181209.0
2018-02-05 13:20:00,38.26,38.27,38.11,38.15,208351.0,30.5478,30.5558,30.428,30.46,208351.0
2018-02-05 13:30:00,38.15,38.23,38.14,38.15,68560.0,30.46,30.5238,30.452,30.46,68560.0
2018-02-05 13:40:00,38.15,38.22,38.14,38.2,63817.0,30.46,30.5158,30.452,30.4999,63817.0
2018-02-05 13:50:00,38.2,38.21,38.14,38.16,69408.0,30.4999,30.5079,30.452,30.4679,69408.0
2018-02-05 14:00:00,38.16,38.17,38.04,38.06,87660.0,30.4679,30.4759,30.3721,30.3881,87660.0
2018-02-05 14:10:00,38.06,38.11,37.99,38.03,112878.0,30.3881,30.428,30.3322,30.3641,112878.0
2018-02-05 14:20:00,38.02,38.08,37.99,38.05,108337.0,30.3562,30.4041,30.3322,30.3801,108337.0
2018-02-05 14:30:00,38.04,38.04,37.9,37.92,124842.0,30.3721,30.3721,30.2603,30.2763,124842.0
2018-02-05 14:40:00,37.92,37.98,37.89,37.91,159869.0,30.2763,30.3242,30.2524,30.2683,159869.0
2018-02-05 14:50:00,37.91,37.96,37.87,37.87,172514.0,30.2683,30.3082,30.2364,30.2364,172514.0
2018-02-05 15:00:00,37.87,38.06,37.79,37.93,318571.0,30.2364,30.3881,30.1725,30.2843,318571.0
2018-02-05 15:10:00,37.91,38.28,37.85,38.12,368134.0,30.2683,30.5637,30.2204,30.436,368134.0
2018-02-05 15:20:00,38.13,38.35,37.96,38.32,185230.0,30.444,30.6196,30.3082,30.5957,185230.0
2018-02-05 15:30:00,38.32,38.37,38.11,38.12,260284.0,30.5957,30.6356,30.428,30.436,260284.0
2018-02-05 15:40:00,38.11,38.15,37.85,37.9,405349.0,30.428,30.46,30.2204,30.2603,405349.0
2018-02-05 15:50:00,37.9,37.96,37.76,37.79,903471.0,30.2603,30.3082,30.1486,30.1725,903471.0
2018-02-06 09:30:00,37.41,37.57,37.03,37.3,573155.0,29.8691,29.9969,29.5657,29.7813,573155.0
2018-02-06 09:40:00,37.27,37.54,37.22,37.45,187263.0,29.7573,29.9729,29.7174,29.9011,187263.0
2018-02-06 09:50:00,37.46,37.67,37.41,37.61,214929.0,29.909,30.0767,29.8691,30.0288,214929.0
2018-02-06 10:00:00,37.6,37.83,37.54,37.62,169016.0,30.0208,30.2045,29.9729,30.0368,169016.0
2018-02-06 10:10:00,37.62,37.68,37.43,37.49,172421.0,30.0368,30.0847,29.8851,29.933,172421.0
2018-02-06 10:20:00,37.51,37.57,37.24,37.28,174890.0,29.949,29.9969,29.7334,29.7653,174890.0
2018-02-06 10:30:00,37.28,37.4,37.22,37.4,165966.0,29.7653,29.8611,29.7174,29.8611,165966.0
2018-02-06 10:40:00,37.38,37.6,37.24,37.5,131566.0,29.8452,30.0208,29.7334,29.941,131566.0
2018-02-06 10:50:00,37.51,37.62,37.33,37.54,133558.0,29.949,30.0368,29.8052,29.9729,133558.0
2018-02-06 11:00:00,37.54,37.57,37.35,37.41,127255.0,29.9729,29.9969,29.8212,29.8691,127255.0
2018-02-06 11:10:00,37.4,37.45,37.25,37.38,104115.0,29.8611,29.9011,29.7414,29.8452,104115.0
2018-02-06 11:20:00,37.39,37.42,37.24,37.3,169569.0,29.8531,29.8771,29.7334,29.7813,169569.0
2018-02-06 11:30:00,37.3,37.54,37.28,37.51,160611.0,29.7813,29.9729,29.7653,29.949,160611.0
2018-02-06 11:40:00,37.52,37.55,37.42,37.55,93636.0,29.9569,29.9809,29.8771,29.9809,93636.0
2018-02-06 11:50:00,37.54,37.57,37.46,37.46,79483.0,29.9729,29.9969,29.909,29.909,79483.0
2018-02-06 12:00:00,37.47,37.58,37.43,37.55,122120.0,29.917,30.0048,29.8851,29.9809,122120.0
2018-02-06 12:10:00,37.54,37.57,37.47,37.52,111626.0,29.9729,29.9969,29.917,29.9569,111626.0
2018-02-06 12:20:00,37.53,37.61,37.51,37.55,117706.0,29.9649,30.0288,29.949,29.9809,117706.0
2018-02-06 12:30:00,37.54,37.6,37.39,37.52,183197.0,29.9729,30.0208,29.8531,29.9569,183197.0
2018-02-06 12:40:00,37.52,37.54,37.35,37.35,111529.0,29.9569,29.9729,29.8212,29.8212,111529.0
2018-02-06 12:50:00,37.34,37.35,37.24,37.26,127342.0,29.8132,29.8212,29.7334,29.7494,127342.0
2018-02-06 13:00:00,37.26,37.27,37.15,37.24,228369.0,29.7494,29.7573,29.6615,29.7334,228369.0
2018-02-06 13:10:00,37.23,37.32,37.18,37.32,129236.0,29.7254,29.7973,29.6855,29.7973,129236.0
2018-02-06 13:20:00,37.32,37.35,37.19,37.2,89009.0,29.7973,29.8212,29.6935,29.7014,89009.0
2018-02-06 13:30:00,37.2,37.25,37.09,37.22,197156.0,29.7014,29.7414,29.6136,29.7174,197156.0
2018-02-06 13:40:00,37.21,37.29,37.19,37.21,101728.0,29.7094,29.7733,29.6935,29.7094,101728.0
2018-02-06 13:50:00,37.2,37.23,37.14,37.15,163351.0,29.7014,29.7254,29.6535,29.6615,163351.0
2018-02-06 14:00:00,37.15,37.28,37.14,37.2,134395.0,29.6615,29.7653,29.6535,29.7014,134395.0
2018-02-06 14:10:00,37.19,37.27,37.1,37.14,172544.0,29.6935,29.7573,29.6216,29.6535,172544.0
2018-02-06 14:20:00,37.14,37.18,37.02,37.11,309613.0,29.6535,29.6855,29.5577,29.6296,309613.0
2018-02-06 14:30:00,37.11,37.19,37.07,37.17,161617.0,29.6296,29.6935,29.5977,29.6775,161617.0
2018-02-06 14:40:00,37.16,37.42,37.16,37.41,163794.0,29.6695,29.8771,29.6695,29.8691,163794.0
2018-02-06 14:50:00,37.41,37.65,37.39,37.62,145999.0,29.8691,30.0607,29.8531,30.0368,145999.0
2018-02-06 15:00:00,37.63,37.72,37.53,37.71,265962.0,30.0448,30.1166,29.9649,30.1086,265962.0
2018-02-06 15:10:00,37.72,37.72,37.43,37.49,180753.0,30.1166,30.1166,29.8851,29.933,180753.0
2018-02-06 15:20:00,37.5,37.54,37.32,37.52,169890.0,29.941,29.9729,29.7973,29.9569,169890.0
2018-02-06 15:30:00,37.52,37.65,37.48,37.63,325341.0,29.9569,30.0607,29.925,30.0448,325341.0
2018-02-06 15:40:00,37.63,37.68,37.59,37.59,363275.0,30.0448,30.0847,30.0128,30.0128,363275.0
2018-02-06 15:50:00,37.59,37.75,37.57,37.65,764711.0,30.0128,30.1406,29.9969,30.0607,764711.0
2018-02-07 09:30:00,37.62,37.86,37.33,37.45,157341.0,30.0368,30.2284,29.8052,29.9011,157341.0
2018-02-07 09:40:00,37.41,37.77,37.41,37.69,226585.0,29.8691,30.1565,29.8691,30.0927,226585.0
2018-02-07 09:50:00,37.69,37.81,37.58,37.63,167723.0,30.0927,30.1885,30.0048,30.0448,167723.0
2018-02-07 10:00:00,37.6,37.65,37.47,37.52,230391.0,30.0208,30.0607,29.917,29.9569,230391.0
2018-02-07 10:10:00,37.52,37.57,37.39,37.43,115402.0,29.9569,29.9969,29.8531,29.8851,115402.0
2018-02-07 10:20:00,37.42,37.46,37.25,37.27,135109.0,29.8771,29.909,29.7414,29.7573,135109.0
2018-02-07 10:30:00,37.27,37.3,37.15,37.25,229355.0,29.7573,29.7813,29.6615,29.7414,229355.0
2018-02-07 10:40:00,37.25,37.25,37.11,37.14,148939.0,29.7414,29.7414,29.6296,29.6535,148939.0
2018-02-07 10:50:00,37.14,37.32,37.14,37.28,123641.0,29.6535,29.7973,29.6535,29.7653,123641.0
2018-02-07 11:00:00,37.29,37.47,37.25,37.46,86053.0,29.7733,29.917,29.7414,29.909,86053.0
2018-02-07 11:10:00,37.45,37.54,37.37,37.37,144249.0,29.9011,29.9729,29.8372,29.8372,144249.0
2018-02-07 11:20:00,37.38,37.4,37.08,37.08,200699.0,29.8452,29.8611,29.6056,29.6056,200699.0
2018-02-07 11:30:00,37.09,37.09,37.0,37.03,161157.0,29.6136,29.6136,29.5418,29.5657,161157.0
2018-02-07 11:40:00,37.02,37.16,37.0,37.1,176138.0,29.5577,29.6695,29.5418,29.6216,176138.0
2018-02-07 11:50:00,37.09,37.18,37.03,37.15,118169.0,29.6136,29.6855,29.5657,29.6615,118169.0
2018-02-07 12:00:00,37.16,37.2,37.1,37.15,87383.0,29.6695,29.7014,29.6216,29.6615,87383.0
2018-02-07 12:10:00,37.15,37.31,37.14,37.24,121448.0,29.6615,29.7893,29.6535,29.7334,121448.0
2018-02-07 12:20:00,37.24,37.24,37.06,37.07,112719.0,29.7334,29.7334,29.5897,29.5977,112719.0
2018-02-07 12:30:00,37.07,37.13,37.07,37.1,94108.0,29.5977,29.6456,29.5977,29.6216,94108.0
2018-02-07 12:40:00,37.1,37.12,37.0,37.04,155629.0,29.6216,29.6376,29.5418,29.5737,155629.0
2018-02-07 12:50:00,37.04,37.08,36.99,37.02,119922.0,29.5737,29.6056,29.5338,29.5577,119922.0
2018-02-07 13:00:00,37.03,37.06,36.98,37.0,568146.0,29.5657,29.5897,29.5258,29.5418,568146.0
2018-02-07 13:10:00,37.0,37.15,36.89,37.12,398391.0,29.5418,29.6615,29.4539,29.6376,398391.0
2018-02-07 13:20:00,37.13,37.15,36.91,37.0,135545.0,29.6456,29.6615,29.4699,29.5418,135545.0
2018-02-07 13:30:00,36.99,37.13,36.98,37.03,117689.0,29.5338,29.6456,29.5258,29.5657,117689.0
2018-02-07 13:40:00,37.04,37.05,36.93,36.99,96809.0,29.5737,29.5817,29.4859,29.5338,96809.0
2018-02-07 13:50:00,36.98,37.01,36.94,36.99,202543.0,29.5258,29.5497,29.4939,29.5338,202543.0
2018-02-07 14:00:00,36.99,37.03,36.88,36.97,363413.0,29.5338,29.5657,29.4459,29.5178,363413.0
2018-02-07 14:10:00,36.96,37.12,36.96,37.11,104383.0,29.5098,29.6376,29.5098,29.6296,104383.0
2018-02-07 14:20:00,37.11,37.12,37.05,37.08,84374.0,29.6296,29.6376,29.5817,29.6056,84374.0
2018-02-07 14:30:00,37.07,37.07,36.97,36.98,105312.0,29.5977,29.5977,29.5178,29.5258,105312.0
2018-02-07 14:40:00,36.98,37.02,36.94,36.96,177031.0,29.5258,29.5577,29.4939,29.5098,177031.0
2018-02-07 14:50:00,36.96,37.09,36.93,37.04,177024.0,29.5098,29.6136,29.4859,29.5737,177024.0
2018-02-07 15:00:00,37.04,37.04,37.0,37.02,99203.0,29.5737,29.5737,29.5418,29.5577,99203.0
2018-02-07 15:10:00,37.02,37.15,37.01,37.09,157934.0,29.5577,29.6615,29.5497,29.6136,157934.0
2018-02-07 15:20:00,37.09,37.15,37.07,37.14,133963.0,29.6136,29.6615,29.5977,29.6535,133963.0
2018-02-07 15:30:00,37.15,37.16,37.09,37.13,135147.0,29.6615,29.6695,29.6136,29.6456,135147.0
2018-02-07 15:40:00,37.12,37.13,37.01,37.03,289241.0,29.6376,29.6456,29.5497,29.5657,289241.0
2018-02-07 15:50:00,37.03,37.04,36.98,37.03,1082675.0,29.5657,29.5737,29.5258,29.5657,1082675.0
2018-02-08 09:30:00,37.19,37.22,37.0,37.0,311377.0,29.6935,29.7174,29.5418,29.5418,311377.0
2018-02-08 09:40:00,37.0,37.03,36.88,36.98,665532.0,29.5418,29.5657,29.4459,29.5258,665532.0
2018-02-08 09:50:00,36.98,36.99,36.89,36.91,253798.0,29.5258,29.5338,29.4539,29.4699,253798.0
2018-02-08 10:00:00,36.9,36.98,36.89,36.93,437265.0,29.4619,29.5258,29.4539,29.4859,437265.0
2018-02-08 10:10:00,36.92,36.99,36.86,36.86,377239.0,29.4779,29.5338,29.43,29.43,377239.0
2018-02-08 10:20:00,36.87,36.97,36.73,36.76,394835.0,29.438,29.5178,29.3262,29.3501,394835.0
2018-02-08 10:30:00,36.76,36.88,36.73,36.84,335434.0,29.3501,29.4459,29.3262,29.414,335434.0
2018-02-08 10:40:00,36.84,36.94,36.78,36.85,173894.0,29.414,29.4939,29.3661,29.422,173894.0
2018-02-08 10:50:00,36.84,36.96,36.79,36.96,137852.0,29.414,29.5098,29.3741,29.5098,137852.0
2018-02-08 11:00:00,36.97,37.08,36.94,37.05,145707.0,29.5178,29.6056,29.4939,29.5817,145707.0
2018-02-08 11:10:00,37.05,37.23,36.97,37.19,225358.0,29.5817,29.7254,29.5178,29.6935,225358.0
2018-02-08 11:20:00,37.21,37.21,36.84,36.84,101630.0,29.7094,29.7094,29.414,29.414,101630.0
2018-02-08 11:30:00,36.85,36.99,36.8,36.93,136063.0,29.422,29.5338,29.3821,29.4859,136063.0
2018-02-08 11:40:00,36.93,37.03,36.92,36.94,162111.0,29.4859,29.5657,29.4779,29.4939,162111.0
2018-02-08 11:50:00,36.95,37.06,36.92,36.92,183779.0,29.5018,29.5897,29.4779,29.4779,183779.0
2018-02-08 12:00:00,36.92,36.98,36.87,36.89,149026.0,29.4779,29.5258,29.438,29.4539,149026.0
2018-02-08 12:10:00,36.89,36.95,36.8,36.8,171350.0,29.4539,29.5018,29.3821,29.3821,171350.0
2018-02-08 12:20:00,36.8,36.91,36.78,36.91,291172.0,29.3821,29.4699,29.3661,29.4699,291172.0
2018-02-08 12:30:00,36.91,36.99,36.88,36.91,192364.0,29.4699,29.5338,29.4459,29.4699,192364.0
2018-02-08 12:40:00,36.91,36.98,36.77,36.8,306280.0,29.4699,29.5258,29.3581,29.3821,306280.0
2018-02-08 12:50:00,36.8,36.83,36.62,36.68,349631.0,29.3821,29.406,29.2384,29.2863,349631.0
2018-02-08 13:00:00,36.67,36.76,36.58,36.75,337481.0,29.2783,29.3501,29.2064,29.3422,337481.0
2018-02-08 13:10:00,36.75,36.78,36.6,36.76,241533.0,29.3422,29.3661,29.2224,29.3501,241533.0
2018-02-08 13:20:00,36.75,36.8,36.64,36.64,152160.0,29.3422,29.3821,29.2543,29.2543,152160.0
2018-02-08 13:30:00,36.64,36.8,36.62,36.77,272923.0,29.2543,29.3821,29.2384,29.3581,272923.0
2018-02-08 13:40:00,36.77,36.85,36.71,36.83,139079.0,29.3581,29.422,29.3102,29.406,139079.0
2018-02-08 13:50:00,36.83,36.94,36.83,36.89,120842.0,29.406,29.4939,29.406,29.4539,120842.0
2018-02-08 14:00:00,36.88,36.94,36.79,36.8,246233.0,29.4459,29.4939,29.3741,29.3821,246233.0
2018-02-08 14:10:00,36.8,36.9,36.78,36.89,178567.0,29.3821,29.4619,29.3661,29.4539,178567.0
2018-02-08 14:20:00,36.89,36.95,36.85,36.9,171130.0,29.4539,29.5018,29.422,29.4619,171130.0
2018-02-08 14:30:00,36.89,36.99,36.86,36.99,159810.0,29.4539,29.5338,29.43,29.5338,159810.0
2018-02-08 14:40:00,36.98,37.0,36.86,36.9,147956.0,29.5258,29.5418,29.43,29.4619,147956.0
2018-02-08 14:50:00,36.9,36.9,36.76,36.79,98563.0,29.4619,29.4619,29.3501,29.3741,98563.0
2018-02-08 15:00:00,36.8,36.89,36.77,36.8,138877.0,29.3821,29.4539,29.3581,29.3821,138877.0
2018-02-08 15:10:00,36.8,36.81,36.72,36.75,130162.0,29.3821,29.3901,29.3182,29.3422,130162.0
2018-02-08 15:20:00,36.75,36.81,36.74,36.75,210132.0,29.3422,29.3901,29.3342,29.3422,210132.0
2018-02-08 15:30:00,36.75,36.77,36.59,36.63,369089.0,29.3422,29.3581,29.2144,29.2463,369089.0
2018-02-08 15:40:00,36.63,36.75,36.55,36.61,594346.0,29.2463,29.3422,29.1825,29.2304,594346.0
2018-02-08 15:50:00,36.61,36.73,36.58,36.6,904123.0,29.2304,29.3262,29.2064,29.2224,904123.0
2018-02-09 09:30:00,36.88,36.88,36.32,36.35,281646.0,29.4459,29.4459,28.9988,29.0228,281646.0
2018-02-09 09:40:00,36.33,36.48,36.27,36.38,329190.0,29.0068,29.1266,28.9589,29.0467,329190.0
2018-02-09 09:50:00,36.38,36.4,36.3,36.38,217606.0,29.0467,29.0627,28.9829,29.0467,217606.0
2018-02-09 10:00:00,36.38,36.5,36.35,36.47,238681.0,29.0467,29.1425,29.0228,29.1186,238681.0
2018-02-09 10:10:00,36.48,36.58,36.42,36.54,157974.0,29.1266,29.2064,29.0787,29.1745,157974.0
2018-02-09 10:20:00,36.54,36.59,36.45,36.48,157995.0,29.1745,29.2144,29.1026,29.1266,157995.0
2018-02-09 10:30:00,36.48,36.49,36.39,36.42,188132.0,29.1266,29.1346,29.0547,29.0787,188132.0
2018-02-09 10:40:00,36.42,36.54,36.39,36.43,318291.0,29.0787,29.1745,29.0547,29.0867,318291.0
2018-02-09 10:50:00,36.43,36.49,36.34,36.36,223067.0,29.0867,29.1346,29.0148,29.0308,223067.0
2018-02-09 11:00:00,36.36,36.41,36.33,36.35,300897.0,29.0308,29.0707,29.0068,29.0228,300897.0
2018-02-09 11:10:00,36.34,36.35,36.18,36.26,380663.0,29.0148,29.0228,28.8871,28.9509,380663.0
2018-02-09 11:20:00,36.25,36.37,36.19,36.36,345438.0,28.9429,29.0388,28.895,29.0308,345438.0
2018-02-09 11:30:00,36.36,36.43,36.35,36.38,187450.0,29.0308,29.0867,29.0228,29.0467,187450.0
2018-02-09 11:40:00,36.39,36.4,36.23,36.24,122648.0,29.0547,29.0627,28.927,28.935,122648.0
2018-02-09 11:50:00,36.24,36.32,36.23,36.28,142903.0,28.935,28.9988,28.927,28.9669,142903.0
2018-02-09 12:00:00,36.28,36.37,36.19,36.2,191223.0,28.9669,29.0388,28.895,28.903,191223.0
2018-02-09 12:10:00,36.21,36.39,36.19,36.37,276092.0,28.911,29.0547,28.895,29.0388,276092.0
2018-02-09 12:20:00,36.36,36.38,36.19,36.26,140066.0,29.0308,29.0467,28.895,28.9509,140066.0
2018-02-09 12:30:00,36.27,36.33,36.19,36.2,211085.0,28.9589,29.0068,28.895,28.903,211085.0
2018-02-09 12:40:00,36.2,36.21,36.07,36.07,147408.0,28.903,28.911,28.7992,28.7992,147408.0
2018-02-09 12:50:00,36.08,36.18,36.04,36.09,195179.0,28.8072,28.8871,28.7753,28.8152,195179.0
2018-02-09 13:00:00,36.1,36.13,36.05,36.07,172127.0,28.8232,28.8471,28.7833,28.7992,172127.0
2018-02-09 13:10:00,36.07,36.11,36.04,36.05,277649.0,28.7992,28.8312,28.7753,28.7833,277649.0
2018-02-09 13:20:00,36.05,36.08,35.98,36.03,257138.0,28.7833,28.8072,28.7274,28.7673,257138.0
2018-02-09 13:30:00,36.03,36.24,36.03,36.22,337529.0,28.7673,28.935,28.7673,28.919,337529.0
2018-02-09 13:40:00,36.22,36.27,36.08,36.14,156062.0,28.919,28.9589,28.8072,28.8551,156062.0
2018-02-09 13:50:00,36.14,36.33,36.12,36.24,156818.0,28.8551,29.0068,28.8391,28.935,156818.0
2018-02-09 14:00:00,36.24,36.4,36.18,36.35,206056.0,28.935,29.0627,28.8871,29.0228,206056.0
2018-02-09 14:10:00,36.35,36.55,36.33,36.48,160830.0,29.0228,29.1825,29.0068,29.1266,160830.0
2018-02-09 14:20:00,36.49,36.58,36.29,36.3,192465.0,29.1346,29.2064,28.9749,28.9829,192465.0
2018-02-09 14:30:00,36.3,36.34,36.09,36.17,213051.0,28.9829,29.0148,28.8152,28.8791,213051.0
2018-02-09 14:40:00,36.17,36.23,36.1,36.15,141221.0,28.8791,28.927,28.8232,28.8631,141221.0
2018-02-09 14:50:00,36.14,36.18,36.1,36.16,153375.0,28.8551,28.8871,28.8232,28.8711,153375.0
2018-02-09 15:00:00,36.15,36.19,36.09,36.11,198502.0,28.8631,28.895,28.8152,28.8312,198502.0
2018-02-09 15:10:00,36.1,36.17,36.07,36.13,215296.0,28.8232,28.8791,28.7992,28.8471,215296.0
2018-02-09 15:20:00,36.13,36.34,36.11,36.28,268783.0,28.8471,29.0148,28.8312,28.9669,268783.0
2018-02-09 15:30:00,36.28,36.41,36.25,36.34,232499.0,28.9669,29.0707,28.9429,29.0148,232499.0
2018-02-09 15:40:00,36.33,36.64,36.3,36.63,371654.0,29.0068,29.2543,28.9829,29.2463,371654.0
2018-02-09 15:50:00,36.63,36.81,36.6,36.77,820150.0,29.2463,29.3901,29.2224,29.3581,820150.0
2018-02-12 09:30:00,36.94,37.09,36.75,36.82,248682.0,29.4939,29.6136,29.3422,29.398,248682.0
2018-02-12 09:40:00,36.83,37.09,36.8,36.9,287398.0,29.406,29.6136,29.3821,29.4619,287398.0
2018-02-12 09:50:00,36.91,36.96,36.67,36.71,195245.0,29.4699,29.5098,29.2783,29.3102,195245.0
2018-02-12 10:00:00,36.71,36.83,36.65,36.73,186664.0,29.3102,29.406,29.2623,29.3262,186664.0
2018-02-12 10:10:00,36.73,36.77,36.61,36.73,202388.0,29.3262,29.3581,29.2304,29.3262,202388.0
2018-02-12 10:20:00,36.73,36.76,36.56,36.56,214022.0,29.3262,29.3501,29.1905,29.1905,214022.0
2018-02-12 10:30:00,36.57,36.84,36.55,36.66,180134.0,29.1984,29.414,29.1825,29.2703,180134.0
2018-02-12 10:40:00,36.64,36.83,36.56,36.78,227576.0,29.2543,29.406,29.1905,29.3661,227576.0
2018-02-12 10:50:00,36.79,36.82,36.63,36.64,178589.0,29.3741,29.398,29.2463,29.2543,178589.0
2018-02-12 11:00:00,36.64,36.64,36.43,36.48,219983.0,29.2543,29.2543,29.0867,29.1266,219983.0
2018-02-12 11:10:00,36.48,36.66,36.47,36.54,184267.0,29.1266,29.2703,29.1186,29.1745,184267.0
2018-02-12 11:20:00,36.54,36.69,36.42,36.64,135488.0,29.1745,29.2942,29.0787,29.2543,135488.0
2018-02-12 11:30:00,36.65,36.77,36.63,36.66,132525.0,29.2623,29.3581,29.2463,29.2703,132525.0
2018-02-12 11:40:00,36.66,36.68,36.58,36.64,108868.0,29.2703,29.2863,29.2064,29.2543,108868.0
2018-02-12 11:50:00,36.62,36.73,36.61,36.67,110908.0,29.2384,29.3262,29.2304,29.2783,110908.0
2018-02-12 12:00:00,36.68,36.83,36.66,36.79,87484.0,29.2863,29.406,29.2703,29.3741,87484.0
2018-02-12 12:10:00,36.79,37.01,36.79,36.93,96928.0,29.3741,29.5497,29.3741,29.4859,96928.0
2018-02-12 12:20:00,36.94,36.94,36.82,36.84,57896.0,29.4939,29.4939,29.398,29.414,57896.0
2018-02-12 12:30:00,36.83,36.86,36.75,36.77,69616.0,29.406,29.43,29.3422,29.3581,69616.0
2018-02-12 12:40:00,36.77,36.79,36.71,36.75,44943.0,29.3581,29.3741,29.3102,29.3422,44943.0
2018-02-12 12:50:00,36.74,36.82,36.7,36.82,63186.0,29.3342,29.398,29.3022,29.398,63186.0
2018-02-12 13:00:00,36.82,36.86,36.73,36.76,88790.0,29.398,29.43,29.3262,29.3501,88790.0
2018-02-12 13:10:00,36.76,36.79,36.69,36.71,63356.0,29.3501,29.3741,29.2942,29.3102,63356.0
2018-02-12 13:20:00,36.71,36.73,36.66,36.7,53689.0,29.3102,29.3262,29.2703,29.3022,53689.0
2018-02-12 13:30:00,36.71,36.72,36.63,36.68,69332.0,29.3102,29.3182,29.2463,29.2863,69332.0
2018-02-12 13:40:00,36.69,36.69,36.6,36.64,83964.0,29.2942,29.2942,29.2224,29.2543,83964.0
2018-02-12 13:50:00,36.65,36.8,36.64,36.77,111861.0,29.2623,29.3821,29.2543,29.3581,111861.0
2018-02-12 14:00:00,36.77,36.96,36.77,36.86,91992.0,29.3581,29.5098,29.3581,29.43,91992.0
2018-02-12 14:10:00,36.86,36.86,36.77,36.82,81058.0,29.43,29.43,29.3581,29.398,81058.0
2018-02-12 14:20:00,36.82,36.85,36.81,36.83,75313.0,29.398,29.422,29.3901,29.406,75313.0
2018-02-12 14:30:00,36.83,37.02,36.82,36.96,98053.0,29.406,29.5577,29.398,29.5098,98053.0
2018-02-12 14:40:00,36.95,37.0,36.84,36.85,81285.0,29.5018,29.5418,29.414,29.422,81285.0
2018-02-12 14:50:00,36.84,36.88,36.81,36.83,87327.0,29.414,29.4459,29.3901,29.406,87327.0
2018-02-12 15:00:00,36.84,36.95,36.84,36.95,82179.0,29.414,29.5018,29.414,29.5018,82179.0
2018-02-12 15:10:00,36.95,37.19,36.95,37.17,150442.0,29.5018,29.6935,29.5018,29.6775,150442.0
2018-02-12 15:20:00,37.17,37.18,37.05,37.08,122992.0,29.6775,29.6855,29.5817,29.6056,122992.0
2018-02-12 15:30:00,37.08,37.12,36.99,37.04,151103.0,29.6056,29.6376,29.5338,29.5737,151103.0
2018-02-12 15:40:00,37.03,37.1,36.92,36.93,257002.0,29.5657,29.6216,29.4779,29.4859,257002.0
2018-02-12 15:50:00,36.92,36.97,36.89,36.91,350494.0,29.4779,29.5178,29.4539,29.4699,350494.0
2018-02-13 09:30:00,36.93,36.94,36.74,36.86,285984.0,29.4859,29.4939,29.3342,29.43,285984.0
2018-02-13 09:40:00,36.86,36.93,36.76,36.9,194978.0,29.43,29.4859,29.3501,29.4619,194978.0
2018-02-13 09:50:00,36.89,37.01,36.86,37.0,144321.0,29.4539,29.5497,29.43,29.5418,144321.0
2018-02-13 10:00:00,37.0,37.02,36.92,37.01,138784.0,29.5418,29.5577,29.4779,29.5497,138784.0
2018-02-13 10:10:00,37.01,37.02,36.94,36.96,94725.0,29.5497,29.5577,29.4939,29.5098,94725.0
2018-02-13 10:20:00,36.96,37.23,36.95,37.06,226223.0,29.5098,29.7254,29.5018,29.5897,226223.0
2018-02-13 10:30:00,37.04,37.13,36.97,37.13,88918.0,29.5737,29.6456,29.5178,29.6456,88918.0
2018-02-13 10:40:00,37.13,37.13,37.04,37.09,51948.0,29.6456,29.6456,29.5737,29.6136,51948.0
2018-02-13 10:50:00,37.1,37.12,37.05,37.07,35883.0,29.6216,29.6376,29.5817,29.5977,35883.0
2018-02-13 11:00:00,37.07,37.09,37.04,37.05,41405.0,29.5977,29.6136,29.5737,29.5817,41405.0
2018-02-13 11:10:00,37.06,37.07,36.95,36.96,66889.0,29.5897,29.5977,29.5018,29.5098,66889.0
2018-02-13 11:20:00,36.96,36.97,36.9,36.93,115783.0,29.5098,29.5178,29.4619,29.4859,115783.0
2018-02-13 11:30:00,36.93,36.96,36.92,36.95,44543.0,29.4859,29.5098,29.4779,29.5018,44543.0
2018-02-13 11:40:00,36.94,36.95,36.88,36.9,50380.0,29.4939,29.5018,29.4459,29.4619,50380.0
2018-02-13 11:50:00,36.91,36.92,36.87,36.89,18543.0,29.4699,29.4779,29.438,29.4539,18543.0
2018-02-13 12:00:00,36.89,36.95,36.89,36.9,45438.0,29.4539,29.5018,29.4539,29.4619,45438.0
2018-02-13 12:10:00,36.91,36.96,36.88,36.91,39039.0,29.4699,29.5098,29.4459,29.4699,39039.0
2018-02-13 12:20:00,36.91,36.94,36.89,36.94,61264.0,29.4699,29.4939,29.4539,29.4939,61264.0
2018-02-13 12:30:00,36.93,36.94,36.9,36.93,35318.0,29.4859,29.4939,29.4619,29.4859,35318.0
2018-02-13 12:40:00,36.94,36.94,36.89,36.94,54113.0,29.4939,29.4939,29.4539,29.4939,54113.0
2018-02-13 12:50:00,36.94,36.94,36.88,36.89,31228.0,29.4939,29.4939,29.4459,29.4539,31228.0
2018-02-13 13:00:00,36.89,36.91,36.88,36.91,66579.0,29.4539,29.4699,29.4459,29.4699,66579.0
2018-02-13 13:10:00,36.91,36.98,36.89,36.92,78667.0,29.4699,29.5258,29.4539,29.4779,78667.0
2018-02-13 13:20:00,36.92,36.95,36.89,36.9,46516.0,29.4779,29.5018,29.4539,29.4619,46516.0
2018-02-13 13:30:00,36.9,36.92,36.85,36.91,58368.0,29.4619,29.4779,29.422,29.4699,58368.0
2018-02-13 13:40:00,36.9,36.9,36.85,36.88,33472.0,29.4619,29.4619,29.422,29.4459,33472.0
2018-02-13 13:50:00,36.88,36.89,36.8,36.82,58151.0,29.4459,29.4539,29.3821,29.398,58151.0
2018-02-13 14:00:00,36.83,36.85,36.79,36.84,48676.0,29.406,29.422,29.3741,29.414,48676.0
2018-02-13 14:10:00,36.84,36.85,36.8,36.84,58244.0,29.414,29.422,29.3821,29.414,58244.0
2018-02-13 14:20:00,36.84,36.87,36.82,36.85,63010.0,29.414,29.438,29.398,29.422,63010.0
2018-02-13 14:30:00,36.85,36.86,36.83,36.84,73357.0,29.422,29.43,29.406,29.414,73357.0
2018-02-13 14:40:00,36.84,36.93,36.84,36.9,81749.0,29.414,29.4859,29.414,29.4619,81749.0
2018-02-13 14:50:00,36.9,36.96,36.89,36.96,64527.0,29.4619,29.5098,29.4539,29.5098,64527.0
2018-02-13 15:00:00,36.95,36.96,36.92,36.95,57956.0,29.5018,29.5098,29.4779,29.5018,57956.0
2018-02-13 15:10:00,36.94,36.97,36.94,36.96,87504.0,29.4939,29.5178,29.4939,29.5098,87504.0
2018-02-13 15:20:00,36.96,36.98,36.92,36.94,95466.0,29.5098,29.5258,29.4779,29.4939,95466.0
2018-02-13 15:30:00,36.94,37.0,36.94,36.98,150439.0,29.4939,29.5418,29.4939,29.5258,150439.0
2018-02-13 15:40:00,36.98,37.05,36.96,36.96,172233.0,29.5258,29.5817,29.5098,29.5098,172233.0
2018-02-13 15:50:00,36.97,37.04,36.92,37.02,375927.0,29.5178,29.5737,29.4779,29.5577,375927.0
2018-02-14 09:30:00,36.93,37.34,36.85,37.29,240449.0,29.4859,29.8132,29.422,29.7733,240449.0
2018-02-14 09:40:00,37.3,37.63,37.25,37.62,341827.0,29.7813,30.0448,29.7414,30.0368,341827.0
2018-02-14 09:50:00,37.63,38.09,37.62,37.98,423273.0,30.0448,30.412,30.0368,30.3242,423273.0
2018-02-14 10:00:00,37.98,38.14,37.89,38.11,293942.0,30.3242,30.452,30.2524,30.428,293942.0
2018-02-14 10:10:00,38.12,38.28,38.1,38.27,215231.0,30.436,30.5637,30.42,30.5558,215231.0
2018-02-14 10:20:00,38.27,38.57,38.26,38.48,304244.0,30.5558,30.7953,30.5478,30.7234,304244.0
2018-02-14 10:30:00,38.5,38.65,38.5,38.64,257566.0,30.7394,30.8592,30.7394,30.8512,257566.0
2018-02-14 10:40:00,38.65,38.84,38.65,38.77,314280.0,30.8592,31.0109,30.8592,30.955,314280.0
2018-02-14 10:50:00,38.76,38.76,38.49,38.63,137545.0,30.947,30.947,30.7314,30.8432,137545.0
2018-02-14 11:00:00,38.62,38.85,38.6,38.62,125659.0,30.8352,31.0188,30.8192,30.8352,125659.0
2018-02-14 11:10:00,38.62,38.75,38.62,38.7,75356.0,30.8352,30.939,30.8352,30.8991,75356.0
2018-02-14 11:20:00,38.69,38.73,38.61,38.66,83190.0,30.8911,30.923,30.8272,30.8671,83190.0
2018-02-14 11:30:00,38.67,38.67,38.54,38.57,83673.0,30.8751,30.8751,30.7713,30.7953,83673.0
2018-02-14 11:40:00,38.57,38.7,38.53,38.57,100554.0,30.7953,30.8991,30.7634,30.7953,100554.0
2018-02-14 11:50:00,38.56,38.56,38.45,38.46,68438.0,30.7873,30.7873,30.6995,30.7075,68438.0
2018-02-14 12:00:00,38.47,38.57,38.47,38.52,54323.0,30.7154,30.7953,30.7154,30.7554,54323.0
2018-02-14 12:10:00,38.53,38.59,38.5,38.56,75456.0,30.7634,30.8113,30.7394,30.7873,75456.0
2018-02-14 12:20:00,38.56,38.66,38.54,38.62,57348.0,30.7873,30.8671,30.7713,30.8352,57348.0
2018-02-14 12:30:00,38.63,38.66,38.6,38.66,58244.0,30.8432,30.8671,30.8192,30.8671,58244.0
2018-02-14 12:40:00,38.66,38.68,38.62,38.63,51713.0,30.8671,30.8831,30.8352,30.8432,51713.0
2018-02-14 12:50:00,38.64,38.67,38.62,38.66,61594.0,30.8512,30.8751,30.8352,30.8671,61594.0
2018-02-14 13:00:00,38.65,38.76,38.65,38.73,142710.0,30.8592,30.947,30.8592,30.923,142710.0
2018-02-14 13:10:00,38.73,38.87,38.72,38.82,67551.0,30.923,31.0348,30.9151,30.9949,67551.0
2018-02-14 13:20:00,38.83,38.94,38.82,38.83,126747.0,31.0029,31.0907,30.9949,31.0029,126747.0
2018-02-14 13:30:00,38.84,38.85,38.66,38.73,84006.0,31.0109,31.0188,30.8671,30.923,84006.0
2018-02-14 13:40:00,38.72,38.82,38.7,38.82,63784.0,30.9151,30.9949,30.8991,30.9949,63784.0
2018-02-14 13:50:00,38.83,38.97,38.82,38.97,90360.0,31.0029,31.1147,30.9949,31.1147,90360.0
2018-02-14 14:00:00,38.97,38.98,38.9,38.92,127936.0,31.1147,31.1226,31.0588,31.0747,127936.0
2018-02-14 14:10:00,38.93,38.94,38.74,38.75,120586.0,31.0827,31.0907,30.931,30.939,120586.0
2018-02-14 14:20:00,38.75,38.84,38.75,38.81,77890.0,30.939,31.0109,30.939,30.9869,77890.0
2018-02-14 14:30:00,38.8,38.99,38.79,38.99,226075.0,30.9789,31.1306,30.9709,31.1306,226075.0
2018-02-14 14:40:00,38.99,39.01,38.91,38.95,212301.0,31.1306,31.1466,31.0668,31.0987,212301.0
2018-02-14 14:50:00,38.95,39.02,38.91,39.0,161017.0,31.0987,31.1546,31.0668,31.1386,161017.0
2018-02-14 15:00:00,38.99,39.03,38.98,39.02,122187.0,31.1306,31.1626,31.1226,31.1546,122187.0
2018-02-14 15:10:00,39.02,39.2,39.01,39.16,164611.0,31.1546,31.2983,31.1466,31.2664,164611.0
2018-02-14 15:20:00,39.16,39.31,39.15,39.25,233503.0,31.2664,31.3861,31.2584,31.3382,233503.0
2018-02-14 15:30:00,39.24,39.3,39.24,39.28,236828.0,31.3302,31.3781,31.3302,31.3622,236828.0
2018-02-14 15:40:00,39.28,39.28,39.05,39.08,469258.0,31.3622,31.3622,31.1785,31.2025,469258.0
2018-02-14 15:50:00,39.08,39.09,38.98,39.0,769655.0,31.2025,31.2105,31.1226,31.1386,769655.0
2018-02-15 09:30:00,39.2,39.23,38.55,38.89,499234.0,31.2983,31.3223,30.7793,31.0508,499234.0
2018-02-15 09:40:00,38.9,39.1,38.71,38.93,185388.0,31.0588,31.2185,30.9071,31.0827,185388.0
2018-02-15 09:50:00,38.94,39.09,38.76,39.08,197234.0,31.0907,31.2105,30.947,31.2025,197234.0
2018-02-15 10:00:00,39.09,39.11,38.74,38.77,158762.0,31.2105,31.2264,30.931,30.955,158762.0
2018-02-15 10:10:00,38.76,38.78,38.47,38.59,139476.0,30.947,30.963,30.7154,30.8113,139476.0
2018-02-15 10:20:00,38.59,38.89,38.58,38.88,85796.0,30.8113,31.0508,30.8033,31.0428,85796.0
2018-02-15 10:30:00,38.88,38.9,38.77,38.82,48439.0,31.0428,31.0588,30.955,30.9949,48439.0
2018-02-15 10:40:00,38.82,38.94,38.81,38.88,95538.0,30.9949,31.0907,30.9869,31.0428,95538.0
2018-02-15 10:50:00,38.88,38.93,38.74,38.75,75829.0,31.0428,31.0827,30.931,30.939,75829.0
2018-02-15 11:00:00,38.75,38.83,38.58,38.69,96920.0,30.939,31.0029,30.8033,30.8911,96920.0
2018-02-15 11:10:00,38.69,38.88,38.68,38.82,67562.0,30.8911,31.0428,30.8831,30.9949,67562.0
2018-02-15 11:20:00,38.83,38.91,38.82,38.88,71456.0,31.0029,31.0668,30.9949,31.0428,71456.0
2018-02-15 11:30:00,38.87,38.89,38.83,38.84,122530.0,31.0348,31.0508,31.0029,31.0109,122530.0
2018-02-15 11:40:00,38.84,38.96,38.82,38.93,120740.0,31.0109,31.1067,30.9949,31.0827,120740.0
2018-02-15 11:50:00,38.94,39.03,38.93,38.95,96123.0,31.0907,31.1626,31.0827,31.0987,96123.0
2018-02-15 12:00:00,38.95,39.05,38.9,39.05,84488.0,31.0987,31.1785,31.0588,31.1785,84488.0
2018-02-15 12:10:00,39.05,39.07,38.95,38.96,72254.0,31.1785,31.1945,31.0987,31.1067,72254.0
2018-02-15 12:20:00,38.96,39.03,38.94,39.02,50027.0,31.1067,31.1626,31.0907,31.1546,50027.0
2018-02-15 12:30:00,39.01,39.07,38.99,39.07,68978.0,31.1466,31.1945,31.1306,31.1945,68978.0
2018-02-15 12:40:00,39.07,39.1,38.99,39.01,96386.0,31.1945,31.2185,31.1306,31.1466,96386.0
2018-02-15 12:50:00,39.02,39.08,38.96,39.02,81821.0,31.1546,31.2025,31.1067,31.1546,81821.0
2018-02-15 13:00:00,39.02,39.13,38.98,39.08,82600.0,31.1546,31.2424,31.1226,31.2025,82600.0
2018-02-15 13:10:00,39.09,39.18,39.08,39.18,80502.0,31.2105,31.2823,31.2025,31.2823,80502.0
2018-02-15 13:20:00,39.18,39.25,39.13,39.22,78895.0,31.2823,31.3382,31.2424,31.3143,78895.0
2018-02-15 13:30:00,39.22,39.22,39.06,39.08,74444.0,31.3143,31.3143,31.1865,31.2025,74444.0
2018-02-15 13:40:00,39.08,39.14,39.05,39.11,60044.0,31.2025,31.2504,31.1785,31.2264,60044.0
2018-02-15 13:50:00,39.1,39.12,39.06,39.09,44834.0,31.2185,31.2344,31.1865,31.2105,44834.0
2018-02-15 14:00:00,39.09,39.19,39.01,39.11,73213.0,31.2105,31.2903,31.1466,31.2264,73213.0
2018-02-15 14:10:00,39.11,39.11,39.04,39.08,51426.0,31.2264,31.2264,31.1705,31.2025,51426.0
2018-02-15 14:20:00,39.08,39.21,39.08,39.19,65808.0,31.2025,31.3063,31.2025,31.2903,65808.0
2018-02-15 14:30:00,39.19,39.25,39.17,39.24,67898.0,31.2903,31.3382,31.2743,31.3302,67898.0
2018-02-15 14:40:00,39.24,39.32,39.24,39.28,62275.0,31.3302,31.3941,31.3302,31.3622,62275.0
2018-02-15 14:50:00,39.29,39.38,39.27,39.38,72578.0,31.3702,31.442,31.3542,31.442,72578.0
2018-02-15 15:00:00,39.38,39.39,39.26,39.28,119896.0,31.442,31.45,31.3462,31.3622,119896.0
2018-02-15 15:10:00,39.28,39.29,39.24,39.27,140323.0,31.3622,31.3702,31.3302,31.3542,140323.0
2018-02-15 15:20:00,39.27,39.41,39.27,39.38,129039.0,31.3542,31.466,31.3542,31.442,129039.0
2018-02-15 15:30:00,39.38,39.38,39.28,39.34,116947.0,31.442,31.442,31.3622,31.4101,116947.0
2018-02-15 15:40:00,39.34,39.39,39.3,39.33,234558.0,31.4101,31.45,31.3781,31.4021,234558.0
2018-02-15 15:50:00,39.33,39.43,39.31,39.41,626886.0,31.4021,31.4819,31.3861,31.466,626886.0
2018-02-16 09:30:00,39.14,39.17,38.8,38.94,245992.0,31.2504,31.2743,30.9789,31.0907,245992.0
2018-02-16 09:40:00,38.94,39.17,38.9,39.15,72031.0,31.0907,31.2743,31.0588,31.2584,72031.0
2018-02-16 09:50:00,39.15,39.21,39.02,39.08,63992.0,31.2584,31.3063,31.1546,31.2025,63992.0
2018-02-16 10:00:00,39.05,39.12,38.96,39.12,93553.0,31.1785,31.2344,31.1067,31.2344,93553.0
2018-02-16 10:10:00,39.12,39.22,39.05,39.19,87340.0,31.2344,31.3143,31.1785,31.2903,87340.0
2018-02-16 10:20:00,39.18,39.21,39.12,39.2,59035.0,31.2823,31.3063,31.2344,31.2983,59035.0
2018-02-16 10:30:00,39.2,39.31,39.19,39.22,79450.0,31.2983,31.3861,31.2903,31.3143,79450.0
2018-02-16 10:40:00,39.22,39.23,39.1,39.17,80819.0,31.3143,31.3223,31.2185,31.2743,80819.0
2018-02-16 10:50:00,39.16,39.29,39.14,39.28,80398.0,31.2664,31.3702,31.2504,31.3622,80398.0
2018-02-16 11:00:00,39.29,39.35,39.18,39.24,99076.0,31.3702,31.4181,31.2823,31.3302,99076.0
2018-02-16 11:10:00,39.23,39.39,39.22,39.3,78176.0,31.3223,31.45,31.3143,31.3781,78176.0
2018-02-16 11:20:00,39.29,39.32,39.25,39.28,64611.0,31.3702,31.3941,31.3382,31.3622,64611.0
2018-02-16 11:30:00,39.27,39.31,39.21,39.24,57882.0,31.3542,31.3861,31.3063,31.3302,57882.0
2018-02-16 11:40:00,39.24,39.33,39.2,39.33,57984.0,31.3302,31.4021,31.2983,31.4021,57984.0
2018-02-16 11:50:00,39.34,39.34,39.26,39.26,55579.0,31.4101,31.4101,31.3462,31.3462,55579.0
2018-02-16 12:00:00,39.27,39.3,39.19,39.2,98387.0,31.3542,31.3781,31.2903,31.2983,98387.0
2018-02-16 12:10:00,39.2,39.24,39.16,39.22,63982.0,31.2983,31.3302,31.2664,31.3143,63982.0
2018-02-16 12:20:00,39.21,39.24,39.11,39.16,53343.0,31.3063,31.3302,31.2264,31.2664,53343.0
2018-02-16 12:30:00,39.16,39.25,39.15,39.2,66274.0,31.2664,31.3382,31.2584,31.2983,66274.0
2018-02-16 12:40:00,39.19,39.28,39.18,39.24,71397.0,31.2903,31.3622,31.2823,31.3302,71397.0
2018-02-16 12:50:00,39.23,39.24,39.13,39.16,73047.0,31.3223,31.3302,31.2424,31.2664,73047.0
2018-02-16 13:00:00,39.16,39.2,39.13,39.17,52689.0,31.2664,31.2983,31.2424,31.2743,52689.0
2018-02-16 13:10:00,39.16,39.17,39.06,39.1,47207.0,31.2664,31.2743,31.1865,31.2185,47207.0
2018-02-16 13:20:00,39.09,39.2,39.07,39.15,47559.0,31.2105,31.2983,31.1945,31.2584,47559.0
2018-02-16 13:30:00,39.15,39.23,39.11,39.17,47712.0,31.2584,31.3223,31.2264,31.2743,47712.0
2018-02-16 13:40:00,39.18,39.19,39.03,39.08,48851.0,31.2823,31.2903,31.1626,31.2025,48851.0
2018-02-16 13:50:00,39.08,39.11,38.9,38.92,93789.0,31.2025,31.2264,31.0588,31.0747,93789.0
2018-02-16 14:00:00,38.92,38.93,38.7,38.72,110935.0,31.0747,31.0827,30.8991,30.9151,110935.0
2018-02-16 14:10:00,38.71,38.93,38.68,38.9,131888.0,30.9071,31.0827,30.8831,31.0588,131888.0
2018-02-16 14:20:00,38.89,38.9,38.75,38.85,73591.0,31.0508,31.0588,30.939,31.0188,73591.0
2018-02-16 14:30:00,38.86,38.9,38.81,38.82,92913.0,31.0268,31.0588,30.9869,30.9949,92913.0
2018-02-16 14:40:00,38.82,38.91,38.79,38.9,85776.0,30.9949,31.0668,30.9709,31.0588,85776.0
2018-02-16 14:50:00,38.91,38.97,38.88,38.96,57472.0,31.0668,31.1147,31.0428,31.1067,57472.0
2018-02-16 15:00:00,38.95,39.02,38.89,39.02,63091.0,31.0987,31.1546,31.0508,31.1546,63091.0
2018-02-16 15:10:00,39.02,39.05,38.99,39.04,61510.0,31.1546,31.1785,31.1306,31.1705,61510.0
2018-02-16 15:20:00,39.04,39.08,39.0,39.07,109010.0,31.1705,31.2025,31.1386,31.1945,109010.0
2018-02-16 15:30:00,39.08,39.09,39.01,39.05,103714.0,31.2025,31.2105,31.1466,31.1785,103714.0
2018-02-16 15:40:00,39.05,39.22,39.02,39.18,276953.0,31.1785,31.3143,31.1546,31.2823,276953.0
2018-02-16 15:50:00,39.17,39.22,39.08,39.11,787392.0,31.2743,31.3143,31.2025,31.2264,787392.0
2018-02-20 09:30:00,38.74,38.83,38.36,38.72,221280.0,30.931,31.0029,30.6276,30.9151,221280.0
2018-02-20 09:40:00,38.7,38.95,38.7,38.87,181820.0,30.8991,31.0987,30.8991,31.0348,181820.0
2018-02-20 09:50:00,38.87,38.97,38.79,38.95,140036.0,31.0348,31.1147,30.9709,31.0987,140036.0
2018-02-20 10:00:00,38.94,39.0,38.83,38.84,134428.0,31.0907,31.1386,31.0029,31.0109,134428.0
2018-02-20 10:10:00,38.83,39.04,38.82,39.01,140472.0,31.0029,31.1705,30.9949,31.1466,140472.0
2018-02-20 10:20:00,39.01,39.09,38.85,38.91,155095.0,31.1466,31.2105,31.0188,31.0668,155095.0
2018-02-20 10:30:00,38.9,39.03,38.83,39.03,198066.0,31.0588,31.1626,31.0029,31.1626,198066.0
2018-02-20 10:40:00,39.02,39.05,38.95,38.96,102420.0,31.1546,31.1785,31.0987,31.1067,102420.0
2018-02-20 10:50:00,38.96,38.96,38.82,38.82,109366.0,31.1067,31.1067,30.9949,30.9949,109366.0
2018-02-20 11:00:00,38.83,38.9,38.71,38.82,186309.0,31.0029,31.0588,30.9071,30.9949,186309.0
2018-02-20 11:10:00,38.83,38.87,38.65,38.66,138106.0,31.0029,31.0348,30.8592,30.8671,138106.0
2018-02-20 11:20:00,38.67,38.85,38.66,38.77,134358.0,30.8751,31.0188,30.8671,30.955,134358.0
2018-02-20 11:30:00,38.77,38.87,38.73,38.82,160687.0,30.955,31.0348,30.923,30.9949,160687.0
2018-02-20 11:40:00,38.83,38.86,38.76,38.77,99974.0,31.0029,31.0268,30.947,30.955,99974.0
2018-02-20 11:50:00,38.78,38.84,38.73,38.83,70470.0,30.963,31.0109,30.923,31.0029,70470.0
2018-02-20 12:00:00,38.84,38.84,38.72,38.78,101234.0,31.0109,31.0109,30.9151,30.963,101234.0
2018-02-20 12:10:00,38.77,38.88,38.76,38.8,59678.0,30.955,31.0428,30.947,30.9789,59678.0
2018-02-20 12:20:00,38.8,38.8,38.7,38.72,67195.0,30.9789,30.9789,30.8991,30.9151,67195.0
2018-02-20 12:30:00,38.72,38.74,38.64,38.64,83255.0,30.9151,30.931,30.8512,30.8512,83255.0
2018-02-20 12:40:00,38.64,38.65,38.59,38.64,85229.0,30.8512,30.8592,30.8113,30.8512,85229.0
2018-02-20 12:50:00,38.63,38.66,38.58,38.59,62793.0,30.8432,30.8671,30.8033,30.8113,62793.0
2018-02-20 13:00:00,38.59,38.64,38.55,38.61,72461.0,30.8113,30.8512,30.7793,30.8272,72461.0
2018-02-20 13:10:00,38.6,38.63,38.53,38.53,55445.0,30.8192,30.8432,30.7634,30.7634,55445.0
2018-02-20 13:20:00,38.54,38.55,38.38,38.4,211381.0,30.7713,30.7793,30.6436,30.6596,211381.0
2018-02-20 13:30:00,38.39,38.49,38.39,38.45,89769.0,30.6516,30.7314,30.6516,30.6995,89769.0
2018-02-20 13:40:00,38.45,38.47,38.31,38.35,138911.0,30.6995,30.7154,30.5877,30.6196,138911.0
2018-02-20 13:50:00,38.34,38.49,38.34,38.49,76120.0,30.6117,30.7314,30.6117,30.7314,76120.0
2018-02-20 14:00:00,38.49,38.55,38.47,38.52,83012.0,30.7314,30.7793,30.7154,30.7554,83012.0
2018-02-20 14:10:00,38.52,38.53,38.37,38.39,66580.0,30.7554,30.7634,30.6356,30.6516,66580.0
2018-02-20 14:20:00,38.39,38.53,38.38,38.52,74790.0,30.6516,30.7634,30.6436,30.7554,74790.0
2018-02-20 14:30:00,38.51,38.55,38.45,38.47,68789.0,30.7474,30.7793,30.6995,30.7154,68789.0
2018-02-20 14:40:00,38.48,38.51,38.44,38.48,76014.0,30.7234,30.7474,30.6915,30.7234,76014.0
2018-02-20 14:50:00,38.47,38.48,38.36,38.38,89228.0,30.7154,30.7234,30.6276,30.6436,89228.0
2018-02-20 15:00:00,38.39,38.44,38.32,38.32,108010.0,30.6516,30.6915,30.5957,30.5957,108010.0
2018-02-20 15:10:00,38.31,38.36,38.25,38.25,114486.0,30.5877,30.6276,30.5398,30.5398,114486.0
2018-02-20 15:20:00,38.25,38.28,38.18,38.26,169742.0,30.5398,30.5637,30.4839,30.5478,169742.0
2018-02-20 15:30:00,38.26,38.36,38.26,38.3,128318.0,30.5478,30.6276,30.5478,30.5797,128318.0
2018-02-20 15:40:00,38.3,38.44,38.26,38.43,219197.0,30.5797,30.6915,30.5478,30.6835,219197.0
2018-02-20 15:50:00,38.42,38.46,38.37,38.38,355738.0,30.6755,30.7075,30.6356,30.6436,355738.0
2018-02-21 09:30:00,38.58,38.61,38.43,38.54,94594.0,30.8033,30.8272,30.6835,30.7713,94594.0
2018-02-21 09:40:00,38.54,38.63,38.47,38.48,84856.0,30.7713,30.8432,30.7154,30.7234,84856.0
2018-02-21 09:50:00,38.48,38.52,38.32,38.44,77667.0,30.7234,30.7554,30.5957,30.6915,77667.0
2018-02-21 10:00:00,38.45,38.77,38.44,38.75,287506.0,30.6995,30.955,30.6915,30.939,287506.0
2018-02-21 10:10:00,38.75,38.91,38.75,38.77,97130.0,30.939,31.0668,30.939,30.955,97130.0
2018-02-21 10:20:00,38.78,38.88,38.73,38.78,70037.0,30.963,31.0428,30.923,30.963,70037.0
2018-02-21 10:30:00,38.76,38.8,38.68,38.8,81485.0,30.947,30.9789,30.8831,30.9789,81485.0
2018-02-21 10:40:00,38.79,38.8,38.66,38.74,77003.0,30.9709,30.9789,30.8671,30.931,77003.0
2018-02-21 10:50:00,38.74,38.83,38.67,38.69,64262.0,30.931,31.0029,30.8751,30.8911,64262.0
2018-02-21 11:00:00,38.7,38.71,38.65,38.68,86798.0,30.8991,30.9071,30.8592,30.8831,86798.0
2018-02-21 11:10:00,38.68,38.7,38.62,38.63,77871.0,30.8831,30.8991,30.8352,30.8432,77871.0
2018-02-21 11:20:00,38.62,38.67,38.59,38.63,47383.0,30.8352,30.8751,30.8113,30.8432,47383.0
2018-02-21 11:30:00,38.62,38.66,38.59,38.62,46564.0,30.8352,30.8671,30.8113,30.8352,46564.0
2018-02-21 11:40:00,38.61,38.63,38.59,38.6,32820.0,30.8272,30.8432,30.8113,30.8192,32820.0
2018-02-21 11:50:00,38.59,38.62,38.52,38.55,58232.0,30.8113,30.8352,30.7554,30.7793,58232.0
2018-02-21 12:00:00,38.55,38.57,38.51,38.53,40657.0,30.7793,30.7953,30.7474,30.7634,40657.0
2018-02-21 12:10:00,38.53,38.53,38.43,38.51,80359.0,30.7634,30.7634,30.6835,30.7474,80359.0
2018-02-21 12:20:00,38.5,38.5,38.46,38.49,23908.0,30.7394,30.7394,30.7075,30.7314,23908.0
2018-02-21 12:30:00,38.48,38.52,38.46,38.5,27844.0,30.7234,30.7554,30.7075,30.7394,27844.0
2018-02-21 12:40:00,38.51,38.54,38.48,38.53,44554.0,30.7474,30.7713,30.7234,30.7634,44554.0
2018-02-21 12:50:00,38.52,38.61,38.52,38.59,61717.0,30.7554,30.8272,30.7554,30.8113,61717.0
2018-02-21 13:00:00,38.59,38.6,38.53,38.58,41994.0,30.8113,30.8192,30.7634,30.8033,41994.0
2018-02-21 13:10:00,38.58,38.58,38.51,38.56,34494.0,30.8033,30.8033,30.7474,30.7873,34494.0
2018-02-21 13:20:00,38.56,38.58,38.51,38.54,27759.0,30.7873,30.8033,30.7474,30.7713,27759.0
2018-02-21 13:30:00,38.55,38.6,38.53,38.54,54206.0,30.7793,30.8192,30.7634,30.7713,54206.0
2018-02-21 13:40:00,38.54,38.59,38.5,38.59,92665.0,30.7713,30.8113,30.7394,30.8113,92665.0
2018-02-21 13:50:00,38.59,38.61,38.57,38.59,58167.0,30.8113,30.8272,30.7953,30.8113,58167.0
2018-02-21 14:00:00,38.6,39.13,38.44,38.82,463831.0,30.8192,31.2424,30.6915,30.9949,463831.0
2018-02-21 14:10:00,38.82,39.09,38.81,38.95,177468.0,30.9949,31.2105,30.9869,31.0987,177468.0
2018-02-21 14:20:00,38.94,38.96,38.75,38.78,175396.0,31.0907,31.1067,30.939,30.963,175396.0
2018-02-21 14:30:00,38.79,38.8,38.67,38.71,94778.0,30.9709,30.9789,30.8751,30.9071,94778.0
2018-02-21 14:40:00,38.71,38.81,38.56,38.56,193517.0,30.9071,30.9869,30.7873,30.7873,193517.0
2018-02-21 14:50:00,38.55,38.56,38.39,38.4,138030.0,30.7793,30.7873,30.6516,30.6596,138030.0
2018-02-21 15:00:00,38.4,38.4,38.26,38.29,163987.0,30.6596,30.6596,30.5478,30.5717,163987.0
2018-02-21 15:10:00,38.28,38.34,38.22,38.27,137688.0,30.5637,30.6117,30.5158,30.5558,137688.0
2018-02-21 15:20:00,38.27,38.34,38.22,38.34,149461.0,30.5558,30.6117,30.5158,30.6117,149461.0
2018-02-21 15:30:00,38.33,38.4,38.22,38.29,201130.0,30.6037,30.6596,30.5158,30.5717,201130.0
2018-02-21 15:40:00,38.29,38.33,38.14,38.29,308909.0,30.5717,30.6037,30.452,30.5717,308909.0
2018-02-21 15:50:00,38.28,38.32,38.09,38.17,426452.0,30.5637,30.5957,30.412,30.4759,426452.0
2018-02-22 09:30:00,37.97,38.73,37.96,38.5,181472.0,30.3162,30.923,30.3082,30.7394,181472.0
2018-02-22 09:40:00,38.51,38.68,38.33,38.42,140022.0,30.7474,30.8831,30.6037,30.6755,140022.0
2018-02-22 09:50:00,38.42,38.48,38.14,38.28,140040.0,30.6755,30.7234,30.452,30.5637,140040.0
2018-02-22 10:00:00,38.29,38.42,38.17,38.27,114300.0,30.5717,30.6755,30.4759,30.5558,114300.0
2018-02-22 10:10:00,38.27,38.27,38.01,38.1,106196.0,30.5558,30.5558,30.3482,30.42,106196.0
2018-02-22 10:20:00,38.08,38.41,38.02,38.4,124041.0,30.4041,30.6675,30.3562,30.6596,124041.0
2018-02-22 10:30:00,38.39,38.42,38.24,38.3,64867.0,30.6516,30.6755,30.5318,30.5797,64867.0
2018-02-22 10:40:00,38.32,38.44,38.23,38.36,68054.0,30.5957,30.6915,30.5238,30.6276,68054.0
2018-02-22 10:50:00,38.37,38.4,38.2,38.27,69230.0,30.6356,30.6596,30.4999,30.5558,69230.0
2018-02-22 11:00:00,38.27,38.34,38.18,38.32,64971.0,30.5558,30.6117,30.4839,30.5957,64971.0
2018-02-22 11:10:00,38.32,38.42,38.28,38.42,59806.0,30.5957,30.6755,30.5637,30.6755,59806.0
2018-02-22 11:20:00,38.41,38.48,38.36,38.39,100281.0,30.6675,30.7234,30.6276,30.6516,100281.0
2018-02-22 11:30:00,38.4,38.42,38.25,38.27,77282.0,30.6596,30.6755,30.5398,30.5558,77282.0
2018-02-22 11:40:00,38.29,38.35,38.18,38.35,78467.0,30.5717,30.6196,30.4839,30.6196,78467.0
2018-02-22 11:50:00,38.35,38.4,38.29,38.31,65833.0,30.6196,30.6596,30.5717,30.5877,65833.0
2018-02-22 12:00:00,38.32,38.35,38.25,38.25,61306.0,30.5957,30.6196,30.5398,30.5398,61306.0
2018-02-22 12:10:00,38.25,38.3,38.21,38.25,74464.0,30.5398,30.5797,30.5079,30.5398,74464.0
2018-02-22 12:20:00,38.26,38.34,38.24,38.24,72879.0,30.5478,30.6117,30.5318,30.5318,72879.0
2018-02-22 12:30:00,38.25,38.35,38.25,38.28,61813.0,30.5398,30.6196,30.5398,30.5637,61813.0
2018-02-22 12:40:00,38.28,38.31,38.04,38.04,109545.0,30.5637,30.5877,30.3721,30.3721,109545.0
2018-02-22 12:50:00,38.04,38.24,38.04,38.13,61105.0,30.3721,30.5318,30.3721,30.444,61105.0
2018-02-22 13:00:00,38.14,38.21,38.11,38.19,47671.0,30.452,30.5079,30.428,30.4919,47671.0
2018-02-22 13:10:00,38.19,38.2,38.05,38.09,67683.0,30.4919,30.4999,30.3801,30.412,67683.0
2018-02-22 13:20:00,38.09,38.14,38.06,38.09,40351.0,30.412,30.452,30.3881,30.412,40351.0
2018-02-22 13:30:00,38.1,38.19,38.06,38.06,59329.0,30.42,30.4919,30.3881,30.3881,59329.0
2018-02-22 13:40:00,38.08,38.09,38.0,38.07,102718.0,30.4041,30.412,30.3402,30.3961,102718.0
2018-02-22 13:50:00,38.07,38.1,38.0,38.03,71569.0,30.3961,30.42,30.3402,30.3641,71569.0
2018-02-22 14:00:00,38.03,38.08,37.96,37.97,72590.0,30.3641,30.4041,30.3082,30.3162,72590.0
2018-02-22 14:10:00,37.97,37.99,37.93,37.98,89520.0,30.3162,30.3322,30.2843,30.3242,89520.0
2018-02-22 14:20:00,37.98,38.04,37.94,38.02,71141.0,30.3242,30.3721,30.2923,30.3562,71141.0
2018-02-22 14:30:00,38.03,38.04,37.94,37.94,75257.0,30.3641,30.3721,30.2923,30.2923,75257.0
2018-02-22 14:40:00,37.96,38.01,37.91,37.93,76389.0,30.3082,30.3482,30.2683,30.2843,76389.0
2018-02-22 14:50:00,37.92,37.98,37.87,37.89,135852.0,30.2763,30.3242,30.2364,30.2524,135852.0
2018-02-22 15:00:00,37.89,37.96,37.87,37.89,124406.0,30.2524,30.3082,30.2364,30.2524,124406.0
2018-02-22 15:10:00,37.89,37.9,37.83,37.86,110199.0,30.2524,30.2603,30.2045,30.2284,110199.0
2018-02-22 15:20:00,37.86,37.87,37.65,37.66,178138.0,30.2284,30.2364,30.0607,30.0687,178138.0
2018-02-22 15:30:00,37.66,37.77,37.66,37.69,163443.0,30.0687,30.1565,30.0687,30.0927,163443.0
2018-02-22 15:40:00,37.68,37.68,37.58,37.62,245080.0,30.0847,30.0847,30.0048,30.0368,245080.0
2018-02-22 15:50:00,37.63,37.75,37.59,37.64,495252.0,30.0448,30.1406,30.0128,30.0528,495252.0
2018-02-23 09:30:00,37.8,37.89,37.69,37.88,141667.0,30.1805,30.2524,30.0927,30.2444,141667.0
2018-02-23 09:40:00,37.87,38.06,37.83,37.86,90067.0,30.2364,30.3881,30.2045,30.2284,90067.0
2018-02-23 09:50:00,37.87,38.11,37.86,38.07,110747.0,30.2364,30.428,30.2284,30.3961,110747.0
2018-02-23 10:00:00,38.06,38.06,37.95,37.95,58414.0,30.3881,30.3881,30.3003,30.3003,58414.0
2018-02-23 10:10:00,37.95,37.99,37.88,37.93,61980.0,30.3003,30.3322,30.2444,30.2843,61980.0
2018-02-23 10:20:00,37.94,37.95,37.88,37.92,57205.0,30.2923,30.3003,30.2444,30.2763,57205.0
2018-02-23 10:30:00,37.91,38.03,37.91,37.98,92358.0,30.2683,30.3641,30.2683,30.3242,92358.0
2018-02-23 10:40:00,37.99,38.1,37.98,38.02,113474.0,30.3322,30.42,30.3242,30.3562,113474.0
2018-02-23 10:50:00,38.02,38.06,37.99,38.04,69878.0,30.3562,30.3881,30.3322,30.3721,69878.0
2018-02-23 11:00:00,38.03,38.07,38.0,38.03,59078.0,30.3641,30.3961,30.3402,30.3641,59078.0
2018-02-23 11:10:00,38.02,38.03,37.94,37.96,69553.0,30.3562,30.3641,30.2923,30.3082,69553.0
2018-02-23 11:20:00,37.95,38.0,37.95,37.99,40376.0,30.3003,30.3402,30.3003,30.3322,40376.0
2018-02-23 11:30:00,37.99,38.01,37.96,37.98,46731.0,30.3322,30.3482,30.3082,30.3242,46731.0
2018-02-23 11:40:00,37.98,38.03,37.96,38.02,44283.0,30.3242,30.3641,30.3082,30.3562,44283.0
2018-02-23 11:50:00,38.02,38.16,38.02,38.16,86712.0,30.3562,30.4679,30.3562,30.4679,86712.0
2018-02-23 12:00:00,38.16,38.31,38.15,38.2,78883.0,30.4679,30.5877,30.46,30.4999,78883.0
2018-02-23 12:10:00,38.21,38.22,38.17,38.19,60290.0,30.5079,30.5158,30.4759,30.4919,60290.0
2018-02-23 12:20:00,38.19,38.31,38.17,38.26,103396.0,30.4919,30.5877,30.4759,30.5478,103396.0
2018-02-23 12:30:00,38.27,38.28,38.21,38.24,77461.0,30.5558,30.5637,30.5079,30.5318,77461.0
2018-02-23 12:40:00,38.23,38.25,38.19,38.25,39186.0,30.5238,30.5398,30.4919,30.5398,39186.0
2018-02-23 12:50:00,38.24,38.31,38.24,38.29,71702.0,30.5318,30.5877,30.5318,30.5717,71702.0
2018-02-23 13:00:00,38.29,38.3,38.26,38.27,30795.0,30.5717,30.5797,30.5478,30.5558,30795.0
2018-02-23 13:10:00,38.28,38.3,38.26,38.3,90641.0,30.5637,30.5797,30.5478,30.5797,90641.0
2018-02-23 13:20:00,38.3,38.42,38.29,38.41,106442.0,30.5797,30.6755,30.5717,30.6675,106442.0
2018-02-23 13:30:00,38.41,38.46,38.39,38.44,65522.0,30.6675,30.7075,30.6516,30.6915,65522.0
2018-02-23 13:40:00,38.44,38.48,38.43,38.45,58344.0,30.6915,30.7234,30.6835,30.6995,58344.0
2018-02-23 13:50:00,38.46,38.49,38.42,38.49,44685.0,30.7075,30.7314,30.6755,30.7314,44685.0
2018-02-23 14:00:00,38.5,38.56,38.48,38.54,86832.0,30.7394,30.7873,30.7234,30.7713,86832.0
2018-02-23 14:10:00,38.55,38.66,38.53,38.63,123007.0,30.7793,30.8671,30.7634,30.8432,123007.0
2018-02-23 14:20:00,38.63,38.68,38.6,38.6,121213.0,30.8432,30.8831,30.8192,30.8192,121213.0
2018-02-23 14:30:00,38.61,38.66,38.57,38.57,72700.0,30.8272,30.8671,30.7953,30.7953,72700.0
2018-02-23 14:40:00,38.58,38.63,38.57,38.6,66042.0,30.8033,30.8432,30.7953,30.8192,66042.0
2018-02-23 14:50:00,38.61,38.63,38.59,38.61,69273.0,30.8272,30.8432,30.8113,30.8272,69273.0
2018-02-23 15:00:00,38.6,38.6,38.57,38.59,110805.0,30.8192,30.8192,30.7953,30.8113,110805.0
2018-02-23 15:10:00,38.6,38.63,38.58,38.61,71908.0,30.8192,30.8432,30.8033,30.8272,71908.0
2018-02-23 15:20:00,38.61,38.67,38.61,38.65,105681.0,30.8272,30.8751,30.8272,30.8592,105681.0
2018-02-23 15:30:00,38.66,38.67,38.63,38.64,142088.0,30.8671,30.8751,30.8432,30.8512,142088.0
2018-02-23 15:40:00,38.64,38.67,38.62,38.64,239174.0,30.8512,30.8751,30.8352,30.8512,239174.0
2018-02-23 15:50:00,38.64,38.75,38.6,38.72,541910.0,30.8512,30.939,30.8192,30.9151,541910.0
2018-02-26 09:30:00,39.02,39.28,38.97,39.15,229983.0,31.1546,31.3622,31.1147,31.2584,229983.0
2018-02-26 09:40:00,39.14,39.36,39.02,39.36,170125.0,31.2504,31.426,31.1546,31.426,170125.0
2018-02-26 09:50:00,39.36,39.37,39.23,39.3,132898.0,31.426,31.434,31.3223,31.3781,132898.0
2018-02-26 10:00:00,39.3,39.32,39.17,39.22,109938.0,31.3781,31.3941,31.2743,31.3143,109938.0
2018-02-26 10:10:00,39.21,39.21,39.12,39.16,85832.0,31.3063,31.3063,31.2344,31.2664,85832.0
2018-02-26 10:20:00,39.16,39.16,38.95,39.01,96430.0,31.2664,31.2664,31.0987,31.1466,96430.0
2018-02-26 10:30:00,39.01,39.05,38.88,38.97,94161.0,31.1466,31.1785,31.0428,31.1147,94161.0
2018-02-26 10:40:00,38.98,39.11,38.96,38.99,70519.0,31.1226,31.2264,31.1067,31.1306,70519.0
2018-02-26 10:50:00,39.0,39.06,38.94,38.95,61373.0,31.1386,31.1865,31.0907,31.0987,61373.0
2018-02-26 11:00:00,38.96,39.05,38.92,39.02,62520.0,31.1067,31.1785,31.0747,31.1546,62520.0
2018-02-26 11:10:00,39.02,39.12,39.01,39.07,79623.0,31.1546,31.2344,31.1466,31.1945,79623.0
2018-02-26 11:20:00,39.06,39.19,39.02,39.15,106890.0,31.1865,31.2903,31.1546,31.2584,106890.0
2018-02-26 11:30:00,39.14,39.15,39.07,39.08,49212.0,31.2504,31.2584,31.1945,31.2025,49212.0
2018-02-26 11:40:00,39.08,39.08,38.96,38.97,38540.0,31.2025,31.2025,31.1067,31.1147,38540.0
2018-02-26 11:50:00,38.97,38.98,38.84,38.88,70989.0,31.1147,31.1226,31.0109,31.0428,70989.0
2018-02-26 12:00:00,38.86,38.87,38.78,38.8,57740.0,31.0268,31.0348,30.963,30.9789,57740.0
2018-02-26 12:10:00,38.79,38.87,38.79,38.81,49250.0,30.9709,31.0348,30.9709,30.9869,49250.0
2018-02-26 12:20:00,38.81,38.81,38.73,38.76,57505.0,30.9869,30.9869,30.923,30.947,57505.0
2018-02-26 12:30:00,38.76,38.76,38.7,38.73,52012.0,30.947,30.947,30.8991,30.923,52012.0
2018-02-26 12:40:00,38.73,38.74,38.65,38.71,50188.0,30.923,30.931,30.8592,30.9071,50188.0
2018-02-26 12:50:00,38.71,38.8,38.7,38.8,47755.0,30.9071,30.9789,30.8991,30.9789,47755.0
2018-02-26 13:00:00,38.8,38.84,38.71,38.79,69941.0,30.9789,31.0109,30.9071,30.9709,69941.0
2018-02-26 13:10:00,38.79,38.8,38.72,38.73,44798.0,30.9709,30.9789,30.9151,30.923,44798.0
2018-02-26 13:20:00,38.72,38.77,38.71,38.76,36071.0,30.9151,30.955,30.9071,30.947,36071.0
2018-02-26 13:30:00,38.76,38.79,38.7,38.79,53318.0,30.947,30.9709,30.8991,30.9709,53318.0
2018-02-26 13:40:00,38.79,38.85,38.78,38.81,65838.0,30.9709,31.0188,30.963,30.9869,65838.0
2018-02-26 13:50:00,38.81,38.87,38.8,38.84,73110.0,30.9869,31.0348,30.9789,31.0109,73110.0
2018-02-26 14:00:00,38.84,38.91,38.81,38.91,60904.0,31.0109,31.0668,30.9869,31.0668,60904.0
2018-02-26 14:10:00,38.91,38.97,38.9,38.97,81382.0,31.0668,31.1147,31.0588,31.1147,81382.0
2018-02-26 14:20:00,38.97,39.0,38.94,38.96,102710.0,31.1147,31.1386,31.0907,31.1067,102710.0
2018-02-26 14:30:00,38.95,39.02,38.89,39.01,80255.0,31.0987,31.1546,31.0508,31.1466,80255.0
2018-02-26 14:40:00,39.01,39.06,38.98,38.99,64117.0,31.1466,31.1865,31.1226,31.1306,64117.0
2018-02-26 14:50:00,38.98,39.09,38.97,39.09,65220.0,31.1226,31.2105,31.1147,31.2105,65220.0
2018-02-26 15:00:00,39.09,39.1,39.05,39.09,79294.0,31.2105,31.2185,31.1785,31.2105,79294.0
2018-02-26 15:10:00,39.1,39.13,39.09,39.13,73875.0,31.2185,31.2424,31.2105,31.2424,73875.0
2018-02-26 15:20:00,39.12,39.2,39.12,39.17,135678.0,31.2344,31.2983,31.2344,31.2743,135678.0
2018-02-26 15:30:00,39.18,39.24,39.15,39.22,130170.0,31.2823,31.3302,31.2584,31.3143,130170.0
2018-02-26 15:40:00,39.21,39.22,39.18,39.2,162430.0,31.3063,31.3143,31.2823,31.2983,162430.0
2018-02-26 15:50:00,39.2,39.33,39.2,39.32,432832.0,31.2983,31.4021,31.2983,31.3941,432832.0
2018-02-27 09:30:00,39.1,39.21,38.75,39.21,201589.0,31.2185,31.3063,30.939,31.3063,201589.0
2018-02-27 09:40:00,39.2,39.26,39.07,39.25,207852.0,31.2983,31.3462,31.1945,31.3382,207852.0
2018-02-27 09:50:00,39.25,39.31,38.83,38.87,399552.0,31.3382,31.3861,31.0029,31.0348,399552.0
2018-02-27 10:00:00,38.86,38.9,38.68,38.82,122346.0,31.0268,31.0588,30.8831,30.9949,122346.0
2018-02-27 10:10:00,38.83,38.86,38.58,38.59,159375.0,31.0029,31.0268,30.8033,30.8113,159375.0
2018-02-27 10:20:00,38.59,38.7,38.59,38.67,91060.0,30.8113,30.8991,30.8113,30.8751,91060.0
2018-02-27 10:30:00,38.66,38.66,38.56,38.58,89316.0,30.8671,30.8671,30.7873,30.8033,89316.0
2018-02-27 10:40:00,38.58,38.6,38.36,38.41,271536.0,30.8033,30.8192,30.6276,30.6675,271536.0
2018-02-27 10:50:00,38.4,38.41,38.16,38.41,172854.0,30.6596,30.6675,30.4679,30.6675,172854.0
2018-02-27 11:00:00,38.4,38.53,38.29,38.5,101802.0,30.6596,30.7634,30.5717,30.7394,101802.0
2018-02-27 11:10:00,38.52,38.54,38.41,38.41,90351.0,30.7554,30.7713,30.6675,30.6675,90351.0
2018-02-27 11:20:00,38.41,38.54,38.37,38.53,89446.0,30.6675,30.7713,30.6356,30.7634,89446.0
2018-02-27 11:30:00,38.54,38.56,38.47,38.48,91588.0,30.7713,30.7873,30.7154,30.7234,91588.0
2018-02-27 11:40:00,38.48,38.49,38.38,38.49,80823.0,30.7234,30.7314,30.6436,30.7314,80823.0
2018-02-27 11:50:00,38.48,38.5,38.43,38.44,74991.0,30.7234,30.7394,30.6835,30.6915,74991.0
2018-02-27 12:00:00,38.45,38.5,38.43,38.44,54979.0,30.6995,30.7394,30.6835,30.6915,54979.0
2018-02-27 12:10:00,38.44,38.44,38.37,38.39,43760.0,30.6915,30.6915,30.6356,30.6516,43760.0
2018-02-27 12:20:00,38.38,38.49,38.37,38.48,60680.0,30.6436,30.7314,30.6356,30.7234,60680.0
2018-02-27 12:30:00,38.48,38.59,38.47,38.58,63852.0,30.7234,30.8113,30.7154,30.8033,63852.0
2018-02-27 12:40:00,38.59,38.64,38.58,38.63,90103.0,30.8113,30.8512,30.8033,30.8432,90103.0
2018-02-27 12:50:00,38.63,38.71,38.62,38.67,81091.0,30.8432,30.9071,30.8352,30.8751,81091.0
2018-02-27 13:00:00,38.67,38.69,38.61,38.67,84477.0,30.8751,30.8911,30.8272,30.8751,84477.0
2018-02-27 13:10:00,38.67,38.7,38.63,38.67,98497.0,30.8751,30.8991,30.8432,30.8751,98497.0
2018-02-27 13:20:00,38.67,38.68,38.62,38.66,53935.0,30.8751,30.8831,30.8352,30.8671,53935.0
2018-02-27 13:30:00,38.66,38.71,38.61,38.64,38148.0,30.8671,30.9071,30.8272,30.8512,38148.0
2018-02-27 13:40:00,38.64,38.8,38.64,38.73,72179.0,30.8512,30.9789,30.8512,30.923,72179.0
2018-02-27 13:50:00,38.72,38.72,38.56,38.59,71463.0,30.9151,30.9151,30.7873,30.8113,71463.0
2018-02-27 14:00:00,38.6,38.61,38.47,38.51,63223.0,30.8192,30.8272,30.7154,30.7474,63223.0
2018-02-27 14:10:00,38.51,38.6,38.5,38.57,82234.0,30.7474,30.8192,30.7394,30.7953,82234.0
2018-02-27 14:20:00,38.57,38.6,38.53,38.59,60019.0,30.7953,30.8192,30.7634,30.8113,60019.0
2018-02-27 14:30:00,38.58,38.66,38.57,38.6,64308.0,30.8033,30.8671,30.7953,30.8192,64308.0
2018-02-27 14:40:00,38.61,38.61,38.53,38.53,66957.0,30.8272,30.8272,30.7634,30.7634,66957.0
2018-02-27 14:50:00,38.53,38.56,38.49,38.54,69392.0,30.7634,30.7873,30.7314,30.7713,69392.0
2018-02-27 15:00:00,38.54,38.6,38.52,38.52,84760.0,30.7713,30.8192,30.7554,30.7554,84760.0
2018-02-27 15:10:00,38.51,38.54,38.49,38.5,67785.0,30.7474,30.7713,30.7314,30.7394,67785.0
2018-02-27 15:20:00,38.51,38.53,38.4,38.46,86857.0,30.7474,30.7634,30.6596,30.7075,86857.0
2018-02-27 15:30:00,38.46,38.51,38.42,38.5,101205.0,30.7075,30.7474,30.6755,30.7394,101205.0
2018-02-27 15:40:00,38.49,38.52,38.47,38.49,160171.0,30.7314,30.7554,30.7154,30.7314,160171.0
2018-02-27 15:50:00,38.5,38.5,38.41,38.43,434713.0,30.7394,30.7394,30.6675,30.6835,434713.0
2018-02-28 09:30:00,38.48,38.97,38.48,38.83,230638.0,30.7234,31.1147,30.7234,31.0029,230638.0
2018-02-28 09:40:00,38.83,38.9,38.75,38.8,150260.0,31.0029,31.0588,30.939,30.9789,150260.0
2018-02-28 09:50:00,38.8,39.05,38.8,38.88,195161.0,30.9789,31.1785,30.9789,31.0428,195161.0
2018-02-28 10:00:00,38.86,38.92,38.67,38.68,96852.0,31.0268,31.0747,30.8751,30.8831,96852.0
2018-02-28 10:10:00,38.67,38.71,38.59,38.65,47368.0,30.8751,30.9071,30.8113,30.8592,47368.0
2018-02-28 10:20:00,38.65,38.71,38.6,38.68,46410.0,30.8592,30.9071,30.8192,30.8831,46410.0
2018-02-28 10:30:00,38.68,38.72,38.6,38.62,141603.0,30.8831,30.9151,30.8192,30.8352,141603.0
2018-02-28 10:40:00,38.62,38.64,38.46,38.48,90176.0,30.8352,30.8512,30.7075,30.7234,90176.0
2018-02-28 10:50:00,38.49,38.52,38.37,38.4,82694.0,30.7314,30.7554,30.6356,30.6596,82694.0
2018-02-28 11:00:00,38.4,38.49,38.36,38.41,56114.0,30.6596,30.7314,30.6276,30.6675,56114.0
2018-02-28 11:10:00,38.4,38.5,38.38,38.49,68111.0,30.6596,30.7394,30.6436,30.7314,68111.0
2018-02-28 11:20:00,38.48,38.57,38.39,38.41,78231.0,30.7234,30.7953,30.6516,30.6675,78231.0
2018-02-28 11:30:00,38.41,38.5,38.41,38.43,122148.0,30.6675,30.7394,30.6675,30.6835,122148.0
2018-02-28 11:40:00,38.44,38.46,38.36,38.45,285161.0,30.6915,30.7075,30.6276,30.6995,285161.0
2018-02-28 11:50:00,38.45,38.63,38.44,38.62,102924.0,30.6995,30.8432,30.6915,30.8352,102924.0
2018-02-28 12:00:00,38.63,38.68,38.56,38.61,62217.0,30.8432,30.8831,30.7873,30.8272,62217.0
2018-02-28 12:10:00,38.61,38.61,38.5,38.52,56714.0,30.8272,30.8272,30.7394,30.7554,56714.0
2018-02-28 12:20:00,38.53,38.57,38.51,38.53,40041.0,30.7634,30.7953,30.7474,30.7634,40041.0
2018-02-28 12:30:00,38.53,38.7,38.5,38.68,125356.0,30.7634,30.8991,30.7394,30.8831,125356.0
2018-02-28 12:40:00,38.68,38.76,38.68,38.74,139169.0,30.8831,30.947,30.8831,30.931,139169.0
2018-02-28 12:50:00,38.74,38.75,38.59,38.59,91622.0,30.931,30.939,30.8113,30.8113,91622.0
2018-02-28 13:00:00,38.58,38.6,38.5,38.52,63683.0,30.8033,30.8192,30.7394,30.7554,63683.0
2018-02-28 13:10:00,38.53,38.57,38.52,38.53,37894.0,30.7634,30.7953,30.7554,30.7634,37894.0
2018-02-28 13:20:00,38.54,38.55,38.46,38.49,37959.0,30.7713,30.7793,30.7075,30.7314,37959.0
2018-02-28 13:30:00,38.5,38.62,38.5,38.58,39279.0,30.7394,30.8352,30.7394,30.8033,39279.0
2018-02-28 13:40:00,38.59,38.63,38.55,38.55,47922.0,30.8113,30.8432,30.7793,30.7793,47922.0
2018-02-28 13:50:00,38.54,38.63,38.51,38.62,45063.0,30.7713,30.8432,30.7474,30.8352,45063.0
2018-02-28 14:00:00,38.63,38.73,38.62,38.67,51553.0,30.8432,30.923,30.8352,30.8751,51553.0
2018-02-28 14:10:00,38.68,38.69,38.63,38.64,49947.0,30.8831,30.8911,30.8432,30.8512,49947.0
2018-02-28 14:20:00,38.64,38.65,38.59,38.59,55160.0,30.8512,30.8592,30.8113,30.8113,55160.0
2018-02-28 14:30:00,38.59,38.6,38.52,38.52,53180.0,30.8113,30.8192,30.7554,30.7554,53180.0
2018-02-28 14:40:00,38.52,38.57,38.51,38.52,73102.0,30.7554,30.7953,30.7474,30.7554,73102.0
2018-02-28 14:50:00,38.51,38.51,38.44,38.48,58811.0,30.7474,30.7474,30.6915,30.7234,58811.0
2018-02-28 15:00:00,38.49,38.52,38.43,38.46,79142.0,30.7314,30.7554,30.6835,30.7075,79142.0
2018-02-28 15:10:00,38.47,38.51,38.41,38.42,89557.0,30.7154,30.7474,30.6675,30.6755,89557.0
2018-02-28 15:20:00,38.42,38.46,38.37,38.4,112182.0,30.6755,30.7075,30.6356,30.6596,112182.0
2018-02-28 15:30:00,38.4,38.48,38.37,38.48,127487.0,30.6596,30.7234,30.6356,30.7234,127487.0
2018-02-28 15:40:00,38.49,38.49,38.25,38.26,320759.0,30.7314,30.7314,30.5398,30.5478,320759.0
2018-02-28 15:50:00,38.26,38.27,38.16,38.19,497541.0,30.5478,30.5558,30.4679,30.4919,497541.0
2018-03-01 09:30:00,38.04,38.1,37.89,37.98,204909.0,30.3721,30.42,30.2524,30.3242,204909.0
2018-03-01 09:40:00,37.97,37.99,37.71,37.98,290721.0,30.3162,30.3322,30.1086,30.3242,290721.0
2018-03-01 09:50:00,37.96,38.0,37.83,37.95,163736.0,30.3082,30.3402,30.2045,30.3003,163736.0
2018-03-01 10:00:00,37.92,37.96,37.8,37.83,85572.0,30.2763,30.3082,30.1805,30.2045,85572.0
2018-03-01 10:10:00,37.83,38.07,37.81,38.01,81322.0,30.2045,30.3961,30.1885,30.3482,81322.0
2018-03-01 10:20:00,38.01,38.1,37.88,38.05,316578.0,30.3482,30.42,30.2444,30.3801,316578.0
2018-03-01 10:30:00,38.04,38.2,37.99,38.01,431945.0,30.3721,30.4999,30.3322,30.3482,431945.0
2018-03-01 10:40:00,38.01,38.07,37.68,37.77,156543.0,30.3482,30.3961,30.0847,30.1565,156543.0
2018-03-01 10:50:00,37.78,37.83,37.6,37.62,65232.0,30.1645,30.2045,30.0208,30.0368,65232.0
2018-03-01 11:00:00,37.63,37.7,37.58,37.66,67367.0,30.0448,30.1007,30.0048,30.0687,67367.0
2018-03-01 11:10:00,37.65,37.68,37.58,37.66,114528.0,30.0607,30.0847,30.0048,30.0687,114528.0
2018-03-01 11:20:00,37.66,37.7,37.42,37.43,207848.0,30.0687,30.1007,29.8771,29.8851,207848.0
2018-03-01 11:30:00,37.43,37.63,37.43,37.53,72105.0,29.8851,30.0448,29.8851,29.9649,72105.0
2018-03-01 11:40:00,37.53,37.88,37.53,37.75,134202.0,29.9649,30.2444,29.9649,30.1406,134202.0
2018-03-01 11:50:00,37.75,37.8,37.65,37.75,58645.0,30.1406,30.1805,30.0607,30.1406,58645.0
2018-03-01 12:00:00,37.74,37.74,37.56,37.61,51074.0,30.1326,30.1326,29.9889,30.0288,51074.0
2018-03-01 12:10:00,37.62,37.63,37.51,37.52,37979.0,30.0368,30.0448,29.949,29.9569,37979.0
2018-03-01 12:20:00,37.51,37.61,37.49,37.59,46782.0,29.949,30.0288,29.933,30.0128,46782.0
2018-03-01 12:30:00,37.59,37.65,37.51,37.61,71533.0,30.0128,30.0607,29.949,30.0288,71533.0
2018-03-01 12:40:00,37.62,37.65,37.58,37.64,99551.0,30.0368,30.0607,30.0048,30.0528,99551.0
2018-03-01 12:50:00,37.63,37.66,37.49,37.5,98210.0,30.0448,30.0687,29.933,29.941,98210.0
2018-03-01 13:00:00,37.5,37.5,37.36,37.37,100293.0,29.941,29.941,29.8292,29.8372,100293.0
2018-03-01 13:10:00,37.38,37.4,37.31,37.34,73842.0,29.8452,29.8611,29.7893,29.8132,73842.0
2018-03-01 13:20:00,37.34,37.38,37.28,37.32,74187.0,29.8132,29.8452,29.7653,29.7973,74187.0
2018-03-01 13:30:00,37.32,37.38,37.28,37.29,86399.0,29.7973,29.8452,29.7653,29.7733,86399.0
2018-03-01 13:40:00,37.28,37.28,37.18,37.22,100119.0,29.7653,29.7653,29.6855,29.7174,100119.0
2018-03-01 13:50:00,37.22,37.32,37.2,37.29,107107.0,29.7174,29.7973,29.7014,29.7733,107107.0
2018-03-01 14:00:00,37.28,37.31,37.21,37.21,121045.0,29.7653,29.7893,29.7094,29.7094,121045.0
2018-03-01 14:10:00,37.22,37.26,37.13,37.23,138487.0,29.7174,29.7494,29.6456,29.7254,138487.0
2018-03-01 14:20:00,37.22,37.38,37.22,37.38,115690.0,29.7174,29.8452,29.7174,29.8452,115690.0
2018-03-01 14:30:00,37.38,37.55,37.34,37.55,154782.0,29.8452,29.9809,29.8132,29.9809,154782.0
2018-03-01 14:40:00,37.56,37.83,37.54,37.83,170993.0,29.9889,30.2045,29.9729,30.2045,170993.0
2018-03-01 14:50:00,37.82,37.99,37.76,37.98,115278.0,30.1965,30.3322,30.1486,30.3242,115278.0
2018-03-01 15:00:00,37.98,38.26,37.97,38.11,304083.0,30.3242,30.5478,30.3162,30.428,304083.0
2018-03-01 15:10:00,38.12,38.27,38.11,38.22,125539.0,30.436,30.5558,30.428,30.5158,125539.0
2018-03-01 15:20:00,38.22,38.24,38.06,38.1,93157.0,30.5158,30.5318,30.3881,30.42,93157.0
2018-03-01 15:30:00,38.11,38.15,38.01,38.04,162099.0,30.428,30.46,30.3482,30.3721,162099.0
2018-03-01 15:40:00,38.04,38.15,38.01,38.08,187646.0,30.3721,30.46,30.3482,30.4041,187646.0
2018-03-01 15:50:00,38.08,38.17,38.07,38.11,385959.0,30.4041,30.4759,30.3961,30.428,385959.0
2018-03-02 09:30:00,38.28,38.58,38.28,38.36,238133.0,30.5637,30.8033,30.5637,30.6276,238133.0
2018-03-02 09:40:00,38.37,38.54,38.32,38.52,126578.0,30.6356,30.7713,30.5957,30.7554,126578.0
2018-03-02 09:50:00,38.5,38.57,38.44,38.49,126742.0,30.7394,30.7953,30.6915,30.7314,126742.0
2018-03-02 10:00:00,38.48,38.59,38.46,38.49,100742.0,30.7234,30.8113,30.7075,30.7314,100742.0
2018-03-02 10:10:00,38.48,38.5,38.34,38.34,59673.0,30.7234,30.7394,30.6117,30.6117,59673.0
2018-03-02 10:20:00,38.34,38.37,38.25,38.26,82612.0,30.6117,30.6356,30.5398,30.5478,82612.0
2018-03-02 10:30:00,38.25,38.34,38.21,38.22,108890.0,30.5398,30.6117,30.5079,30.5158,108890.0
2018-03-02 10:40:00,38.23,38.3,38.19,38.29,119269.0,30.5238,30.5797,30.4919,30.5717,119269.0
2018-03-02 10:50:00,38.29,38.29,38.13,38.15,61257.0,30.5717,30.5717,30.444,30.46,61257.0
2018-03-02 11:00:00,38.14,38.23,38.13,38.22,77026.0,30.452,30.5238,30.444,30.5158,77026.0
2018-03-02 11:10:00,38.22,38.26,38.01,38.04,83580.0,30.5158,30.5478,30.3482,30.3721,83580.0
2018-03-02 11:20:00,38.03,38.17,37.97,38.15,74082.0,30.3641,30.4759,30.3162,30.46,74082.0
2018-03-02 11:30:00,38.15,38.21,38.13,38.19,59728.0,30.46,30.5079,30.444,30.4919,59728.0
2018-03-02 11:40:00,38.19,38.26,38.16,38.2,47214.0,30.4919,30.5478,30.4679,30.4999,47214.0
2018-03-02 11:50:00,38.19,38.21,38.12,38.18,68680.0,30.4919,30.5079,30.436,30.4839,68680.0
2018-03-02 12:00:00,38.17,38.22,38.14,38.18,66506.0,30.4759,30.5158,30.452,30.4839,66506.0
2018-03-02 12:10:00,38.18,38.18,38.01,38.02,42274.0,30.4839,30.4839,30.3482,30.3562,42274.0
2018-03-02 12:20:00,38.03,38.11,38.03,38.09,61821.0,30.3641,30.428,30.3641,30.412,61821.0
2018-03-02 12:30:00,38.1,38.15,38.07,38.1,66634.0,30.42,30.46,30.3961,30.42,66634.0
2018-03-02 12:40:00,38.11,38.12,38.09,38.09,63514.0,30.428,30.436,30.412,30.412,63514.0
2018-03-02 12:50:00,38.09,38.22,38.09,38.17,59983.0,30.412,30.5158,30.412,30.4759,59983.0
2018-03-02 13:00:00,38.18,38.19,38.08,38.09,51958.0,30.4839,30.4919,30.4041,30.412,51958.0
2018-03-02 13:10:00,38.08,38.09,37.97,37.98,58537.0,30.4041,30.412,30.3162,30.3242,58537.0
2018-03-02 13:20:00,37.97,38.01,37.95,37.98,70103.0,30.3162,30.3482,30.3003,30.3242,70103.0
2018-03-02 13:30:00,37.98,38.04,37.96,37.99,69070.0,30.3242,30.3721,30.3082,30.3322,69070.0
2018-03-02 13:40:00,38.0,38.05,37.98,37.98,49441.0,30.3402,30.3801,30.3242,30.3242,49441.0
2018-03-02 13:50:00,37.98,38.0,37.94,37.97,53664.0,30.3242,30.3402,30.2923,30.3162,53664.0
2018-03-02 14:00:00,37.98,38.02,37.97,37.99,61566.0,30.3242,30.3562,30.3162,30.3322,61566.0
2018-03-02 14:10:00,37.99,38.06,37.98,37.98,87091.0,30.3322,30.3881,30.3242,30.3242,87091.0
2018-03-02 14:20:00,37.99,38.0,37.95,37.97,60657.0,30.3322,30.3402,30.3003,30.3162,60657.0
2018-03-02 14:30:00,37.96,38.02,37.93,38.02,101703.0,30.3082,30.3562,30.2843,30.3562,101703.0
2018-03-02 14:40:00,38.02,38.08,38.0,38.08,59387.0,30.3562,30.4041,30.3402,30.4041,59387.0
2018-03-02 14:50:00,38.08,38.1,38.01,38.05,111143.0,30.4041,30.42,30.3482,30.3801,111143.0
2018-03-02 15:00:00,38.05,38.11,38.01,38.07,263898.0,30.3801,30.428,30.3482,30.3961,263898.0
2018-03-02 15:10:00,38.07,38.14,38.04,38.13,59440.0,30.3961,30.452,30.3721,30.444,59440.0
2018-03-02 15:20:00,38.13,38.13,38.08,38.12,63812.0,30.444,30.444,30.4041,30.436,63812.0
2018-03-02 15:30:00,38.13,38.15,38.02,38.09,131230.0,30.444,30.46,30.3562,30.412,131230.0
2018-03-02 15:40:00,38.09,38.15,37.99,38.04,200296.0,30.412,30.46,30.3322,30.3721,200296.0
2018-03-02 15:50:00,38.05,38.12,37.93,37.93,705203.0,30.3801,30.436,30.2843,30.2843,705203.0
2018-03-05 09:30:00,37.79,37.79,37.48,37.65,204251.0,30.1725,30.1725,29.925,30.0607,204251.0
2018-03-05 09:40:00,37.66,37.86,37.56,37.73,141586.0,30.0687,30.2284,29.9889,30.1246,141586.0
2018-03-05 09:50:00,37.73,37.79,37.68,37.77,88035.0,30.1246,30.1725,30.0847,30.1565,88035.0
2018-03-05 10:00:00,37.77,37.79,37.57,37.57,102749.0,30.1565,30.1725,29.9969,29.9969,102749.0
2018-03-05 10:10:00,37.57,37.64,37.52,37.64,147118.0,29.9969,30.0528,29.9569,30.0528,147118.0
2018-03-05 10:20:00,37.64,37.72,37.61,37.7,82730.0,30.0528,30.1166,30.0288,30.1007,82730.0
2018-03-05 10:30:00,37.7,37.8,37.7,37.76,64673.0,30.1007,30.1805,30.1007,30.1486,64673.0
2018-03-05 10:40:00,37.77,37.78,37.68,37.7,111176.0,30.1565,30.1645,30.0847,30.1007,111176.0
2018-03-05 10:50:00,37.7,37.81,37.69,37.81,86038.0,30.1007,30.1885,30.0927,30.1885,86038.0
2018-03-05 11:00:00,37.8,37.86,37.73,37.82,73195.0,30.1805,30.2284,30.1246,30.1965,73195.0
2018-03-05 11:10:00,37.83,37.93,37.79,37.93,85187.0,30.2045,30.2843,30.1725,30.2843,85187.0
2018-03-05 11:20:00,37.93,38.07,37.86,38.05,131716.0,30.2843,30.3961,30.2284,30.3801,131716.0
2018-03-05 11:30:00,38.04,38.08,37.98,38.08,71269.0,30.3721,30.4041,30.3242,30.4041,71269.0
2018-03-05 11:40:00,38.07,38.11,38.02,38.02,44155.0,30.3961,30.428,30.3562,30.3562,44155.0
2018-03-05 11:50:00,38.03,38.08,38.01,38.07,49115.0,30.3641,30.4041,30.3482,30.3961,49115.0
2018-03-05 12:00:00,38.07,38.11,38.06,38.08,55921.0,30.3961,30.428,30.3881,30.4041,55921.0
2018-03-05 12:10:00,38.08,38.11,38.0,38.03,47783.0,30.4041,30.428,30.3402,30.3641,47783.0
2018-03-05 12:20:00,38.02,38.03,37.94,37.95,71179.0,30.3562,30.3641,30.2923,30.3003,71179.0
2018-03-05 12:30:00,37.95,37.97,37.89,37.92,64131.0,30.3003,30.3162,30.2524,30.2763,64131.0
2018-03-05 12:40:00,37.92,38.04,37.91,38.04,25052.0,30.2763,30.3721,30.2683,30.3721,25052.0
2018-03-05 12:50:00,38.03,38.05,38.01,38.04,35899.0,30.3641,30.3801,30.3482,30.3721,35899.0
2018-03-05 13:00:00,38.05,38.06,38.02,38.06,38136.0,30.3801,30.3881,30.3562,30.3881,38136.0
2018-03-05 13:10:00,38.07,38.09,38.0,38.01,39004.0,30.3961,30.412,30.3402,30.3482,39004.0
2018-03-05 13:20:00,38.02,38.05,38.0,38.02,26002.0,30.3562,30.3801,30.3402,30.3562,26002.0
2018-03-05 13:30:00,38.02,38.05,37.98,38.01,57532.0,30.3562,30.3801,30.3242,30.3482,57532.0
2018-03-05 13:40:00,38.02,38.08,37.95,37.96,46287.0,30.3562,30.4041,30.3003,30.3082,46287.0
2018-03-05 13:50:00,37.97,37.97,37.89,37.9,45919.0,30.3162,30.3162,30.2524,30.2603,45919.0
2018-03-05 14:00:00,37.91,37.92,37.85,37.89,49357.0,30.2683,30.2763,30.2204,30.2524,49357.0
2018-03-05 14:10:00,37.9,37.92,37.86,37.86,51519.0,30.2603,30.2763,30.2284,30.2284,51519.0
2018-03-05 14:20:00,37.87,37.93,37.84,37.91,57312.0,30.2364,30.2843,30.2124,30.2683,57312.0
2018-03-05 14:30:00,37.91,37.96,37.9,37.95,48236.0,30.2683,30.3082,30.2603,30.3003,48236.0
2018-03-05 14:40:00,37.95,38.03,37.95,38.01,37297.0,30.3003,30.3641,30.3003,30.3482,37297.0
2018-03-05 14:50:00,38.01,38.18,38.0,38.17,39437.0,30.3482,30.4839,30.3402,30.4759,39437.0
2018-03-05 15:00:00,38.17,38.21,38.14,38.14,59993.0,30.4759,30.5079,30.452,30.452,59993.0
2018-03-05 15:10:00,38.14,38.17,38.11,38.13,46388.0,30.452,30.4759,30.428,30.444,46388.0
2018-03-05 15:20:00,38.13,38.17,38.12,38.13,57552.0,30.444,30.4759,30.436,30.444,57552.0
2018-03-05 15:30:00,38.13,38.21,38.11,38.2,70872.0,30.444,30.5079,30.428,30.4999,70872.0
2018-03-05 15:40:00,38.21,38.27,38.21,38.26,117065.0,30.5079,30.5558,30.5079,30.5478,117065.0
2018-03-05 15:50:00,38.25,38.37,38.2,38.3,608386.0,30.5398,30.6356,30.4999,30.5797,608386.0
2018-03-06 09:30:00,38.63,38.87,38.55,38.59,274330.0,30.8432,31.0348,30.7793,30.8113,274330.0
2018-03-06 09:40:00,38.59,38.66,38.42,38.55,129649.0,30.8113,30.8671,30.6755,30.7793,129649.0
2018-03-06 09:50:00,38.56,38.76,38.56,38.6,166729.0,30.7873,30.947,30.7873,30.8192,166729.0
2018-03-06 10:00:00,38.6,38.66,38.54,38.57,189466.0,30.8192,30.8671,30.7713,30.7953,189466.0
2018-03-06 10:10:00,38.57,38.68,38.52,38.68,130255.0,30.7953,30.8831,30.7554,30.8831,130255.0
2018-03-06 10:20:00,38.68,38.92,38.67,38.85,207660.0,30.8831,31.0747,30.8751,31.0188,207660.0
2018-03-06 10:30:00,38.85,39.0,38.85,38.99,91223.0,31.0188,31.1386,31.0188,31.1306,91223.0
2018-03-06 10:40:00,38.98,38.99,38.83,38.87,89878.0,31.1226,31.1306,31.0029,31.0348,89878.0
2018-03-06 10:50:00,38.87,38.87,38.65,38.66,121289.0,31.0348,31.0348,30.8592,30.8671,121289.0
2018-03-06 11:00:00,38.67,38.77,38.63,38.75,119658.0,30.8751,30.955,30.8432,30.939,119658.0
2018-03-06 11:10:00,38.75,38.78,38.7,38.74,77223.0,30.939,30.963,30.8991,30.931,77223.0
2018-03-06 11:20:00,38.75,38.87,38.74,38.8,107734.0,30.939,31.0348,30.931,30.9789,107734.0
2018-03-06 11:30:00,38.8,38.82,38.72,38.73,77117.0,30.9789,30.9949,30.9151,30.923,77117.0
2018-03-06 11:40:00,38.71,38.87,38.7,38.87,68203.0,30.9071,31.0348,30.8991,31.0348,68203.0
2018-03-06 11:50:00,38.86,38.99,38.84,38.98,102021.0,31.0268,31.1306,31.0109,31.1226,102021.0
2018-03-06 12:00:00,38.99,39.0,38.88,38.93,80984.0,31.1306,31.1386,31.0428,31.0827,80984.0
2018-03-06 12:10:00,38.93,38.94,38.78,38.78,83185.0,31.0827,31.0907,30.963,30.963,83185.0
2018-03-06 12:20:00,38.78,38.83,38.78,38.8,59125.0,30.963,31.0029,30.963,30.9789,59125.0
2018-03-06 12:30:00,38.8,38.91,38.8,38.89,125317.0,30.9789,31.0668,30.9789,31.0508,125317.0
2018-03-06 12:40:00,38.89,38.98,38.88,38.97,48947.0,31.0508,31.1226,31.0428,31.1147,48947.0
2018-03-06 12:50:00,38.97,39.05,38.95,38.96,177776.0,31.1147,31.1785,31.0987,31.1067,177776.0
2018-03-06 13:00:00,38.95,39.0,38.91,38.95,81038.0,31.0987,31.1386,31.0668,31.0987,81038.0
2018-03-06 13:10:00,38.95,39.02,38.9,39.02,100686.0,31.0987,31.1546,31.0588,31.1546,100686.0
2018-03-06 13:20:00,39.02,39.12,39.01,39.12,136686.0,31.1546,31.2344,31.1466,31.2344,136686.0
2018-03-06 13:30:00,39.12,39.16,38.98,39.13,156185.0,31.2344,31.2664,31.1226,31.2424,156185.0
2018-03-06 13:40:00,39.13,39.14,38.97,38.97,248759.0,31.2424,31.2504,31.1147,31.1147,248759.0
2018-03-06 13:50:00,38.97,39.07,38.94,39.02,125991.0,31.1147,31.1945,31.0907,31.1546,125991.0
2018-03-06 14:00:00,39.02,39.09,39.0,39.04,144297.0,31.1546,31.2105,31.1386,31.1705,144297.0
2018-03-06 14:10:00,39.04,39.07,38.9,38.93,134076.0,31.1705,31.1945,31.0588,31.0827,134076.0
2018-03-06 14:20:00,38.92,38.95,38.84,38.89,107187.0,31.0747,31.0987,31.0109,31.0508,107187.0
2018-03-06 14:30:00,38.9,38.96,38.88,38.89,77466.0,31.0588,31.1067,31.0428,31.0508,77466.0
2018-03-06 14:40:00,38.89,39.03,38.87,39.0,214986.0,31.0508,31.1626,31.0348,31.1386,214986.0
2018-03-06 14:50:00,39.01,39.02,38.9,38.95,94752.0,31.1466,31.1546,31.0588,31.0987,94752.0
2018-03-06 15:00:00,38.94,38.95,38.86,38.9,115643.0,31.0907,31.0987,31.0268,31.0588,115643.0
2018-03-06 15:10:00,38.89,38.91,38.86,38.87,80277.0,31.0508,31.0668,31.0268,31.0348,80277.0
2018-03-06 15:20:00,38.87,38.93,38.86,38.9,95735.0,31.0348,31.0827,31.0268,31.0588,95735.0
2018-03-06 15:30:00,38.91,38.94,38.89,38.91,135934.0,31.0668,31.0907,31.0508,31.0668,135934.0
2018-03-06 15:40:00,38.92,38.99,38.89,38.9,229893.0,31.0747,31.1306,31.0508,31.0588,229893.0
2018-03-06 15:50:00,38.9,38.93,38.82,38.85,595577.0,31.0588,31.0827,30.9949,31.0188,595577.0
2018-03-07 09:30:00,38.59,38.88,38.51,38.8,97717.0,30.9257,31.1581,30.8616,31.094,97717.0
2018-03-07 09:40:00,38.8,38.81,38.58,38.72,112205.0,31.094,31.102,30.9177,31.0299,112205.0
2018-03-07 09:50:00,38.71,38.71,38.55,38.64,110917.0,31.0218,31.0218,30.8936,30.9657,110917.0
2018-03-07 10:00:00,38.64,38.76,38.64,38.68,104818.0,30.9657,31.0619,30.9657,30.9978,104818.0
2018-03-07 10:10:00,38.67,38.7,38.57,38.66,66083.0,30.9898,31.0138,30.9096,30.9818,66083.0
2018-03-07 10:20:00,38.66,38.68,38.44,38.49,114752.0,30.9818,30.9978,30.8055,30.8455,114752.0
2018-03-07 10:30:00,38.48,38.54,38.42,38.5,94443.0,30.8375,30.8856,30.7894,30.8536,94443.0
2018-03-07 10:40:00,38.51,38.53,38.37,38.39,116669.0,30.8616,30.8776,30.7494,30.7654,116669.0
2018-03-07 10:50:00,38.39,38.53,38.38,38.43,77685.0,30.7654,30.8776,30.7574,30.7975,77685.0
2018-03-07 11:00:00,38.42,38.42,38.24,38.28,94406.0,30.7894,30.7894,30.6452,30.6772,94406.0
2018-03-07 11:10:00,38.28,38.29,38.14,38.14,84849.0,30.6772,30.6853,30.5651,30.5651,84849.0
2018-03-07 11:20:00,38.14,38.17,38.09,38.11,98133.0,30.5651,30.5891,30.525,30.541,98133.0
2018-03-07 11:30:00,38.11,38.16,38.09,38.15,97293.0,30.541,30.5811,30.525,30.5731,97293.0
2018-03-07 11:40:00,38.14,38.17,38.09,38.14,74692.0,30.5651,30.5891,30.525,30.5651,74692.0
2018-03-07 11:50:00,38.13,38.13,37.97,38.0,109889.0,30.557,30.557,30.4288,30.4529,109889.0
2018-03-07 12:00:00,38.01,38.09,38.01,38.04,67306.0,30.4609,30.525,30.4609,30.4849,67306.0
2018-03-07 12:10:00,38.04,38.05,37.96,38.01,88983.0,30.4849,30.4929,30.4208,30.4609,88983.0
2018-03-07 12:20:00,38.01,38.03,37.91,37.95,77459.0,30.4609,30.4769,30.3807,30.4128,77459.0
2018-03-07 12:30:00,37.96,37.99,37.94,37.98,41531.0,30.4208,30.4448,30.4048,30.4368,41531.0
2018-03-07 12:40:00,37.98,38.0,37.95,37.98,71331.0,30.4368,30.4529,30.4128,30.4368,71331.0
2018-03-07 12:50:00,37.99,38.01,37.92,37.98,80836.0,30.4448,30.4609,30.3887,30.4368,80836.0
2018-03-07 13:00:00,37.97,37.98,37.9,37.92,64587.0,30.4288,30.4368,30.3727,30.3887,64587.0
2018-03-07 13:10:00,37.92,37.98,37.86,37.98,61846.0,30.3887,30.4368,30.3407,30.4368,61846.0
2018-03-07 13:20:00,37.97,38.02,37.96,37.99,46677.0,30.4288,30.4689,30.4208,30.4448,46677.0
2018-03-07 13:30:00,38.0,38.01,37.89,37.9,46302.0,30.4529,30.4609,30.3647,30.3727,46302.0
2018-03-07 13:40:00,37.91,37.93,37.86,37.89,106753.0,30.3807,30.3968,30.3407,30.3647,106753.0
2018-03-07 13:50:00,37.89,37.89,37.8,37.81,64929.0,30.3647,30.3647,30.2926,30.3006,64929.0
2018-03-07 14:00:00,37.81,37.85,37.79,37.82,53699.0,30.3006,30.3326,30.2846,30.3086,53699.0
2018-03-07 14:10:00,37.81,37.86,37.8,37.84,61951.0,30.3006,30.3407,30.2926,30.3246,61951.0
2018-03-07 14:20:00,37.84,37.84,37.76,37.76,85201.0,30.3246,30.3246,30.2605,30.2605,85201.0
2018-03-07 14:30:00,37.76,37.8,37.72,37.79,75160.0,30.2605,30.2926,30.2285,30.2846,75160.0
2018-03-07 14:40:00,37.79,37.79,37.64,37.68,101222.0,30.2846,30.2846,30.1644,30.1964,101222.0
2018-03-07 14:50:00,37.68,37.72,37.64,37.69,65718.0,30.1964,30.2285,30.1644,30.2044,65718.0
2018-03-07 15:00:00,37.69,37.78,37.67,37.77,85775.0,30.2044,30.2765,30.1884,30.2685,85775.0
2018-03-07 15:10:00,37.77,37.79,37.67,37.68,94237.0,30.2685,30.2846,30.1884,30.1964,94237.0
2018-03-07 15:20:00,37.68,37.69,37.65,37.65,91653.0,30.1964,30.2044,30.1724,30.1724,91653.0
2018-03-07 15:30:00,37.65,37.72,37.63,37.72,139715.0,30.1724,30.2285,30.1563,30.2285,139715.0
2018-03-07 15:40:00,37.71,37.74,37.66,37.73,204317.0,30.2205,30.2445,30.1804,30.2365,204317.0
2018-03-07 15:50:00,37.73,37.77,37.61,37.68,589539.0,30.2365,30.2685,30.1403,30.1964,589539.0
2018-03-08 09:30:00,37.72,37.72,37.44,37.48,145020.0,30.2285,30.2285,30.0041,30.0361,145020.0
2018-03-08 09:40:00,37.49,37.88,37.48,37.88,239951.0,30.0441,30.3567,30.0361,30.3567,239951.0
2018-03-08 09:50:00,37.88,37.89,37.73,37.76,118994.0,30.3567,30.3647,30.2365,30.2605,118994.0
2018-03-08 10:00:00,37.77,37.8,37.69,37.79,126878.0,30.2685,30.2926,30.2044,30.2846,126878.0
2018-03-08 10:10:00,37.79,37.81,37.67,37.67,197023.0,30.2846,30.3006,30.1884,30.1884,197023.0
2018-03-08 10:20:00,37.68,37.75,37.62,37.64,69018.0,30.1964,30.2525,30.1483,30.1644,69018.0
2018-03-08 10:30:00,37.65,37.66,37.54,37.56,83825.0,30.1724,30.1804,30.0842,30.1002,83825.0
2018-03-08 10:40:00,37.56,37.6,37.52,37.54,43511.0,30.1002,30.1323,30.0682,30.0842,43511.0
2018-03-08 10:50:00,37.54,37.62,37.51,37.54,39670.0,30.0842,30.1483,30.0602,30.0842,39670.0
2018-03-08 11:00:00,37.54,37.54,37.49,37.53,77220.0,30.0842,30.0842,30.0441,30.0762,77220.0
2018-03-08 11:10:00,37.53,37.66,37.52,37.6,133160.0,30.0762,30.1804,30.0682,30.1323,133160.0
2018-03-08 11:20:00,37.6,37.62,37.52,37.54,79302.0,30.1323,30.1483,30.0682,30.0842,79302.0
2018-03-08 11:30:00,37.54,37.55,37.42,37.44,99557.0,30.0842,30.0922,29.988,30.0041,99557.0
2018-03-08 11:40:00,37.44,37.48,37.38,37.39,81394.0,30.0041,30.0361,29.956,29.964,81394.0
2018-03-08 11:50:00,37.38,37.5,37.32,37.48,146518.0,29.956,30.0522,29.9079,30.0361,146518.0
2018-03-08 12:00:00,37.48,37.48,37.41,37.41,60095.0,30.0361,30.0361,29.98,29.98,60095.0
2018-03-08 12:10:00,37.41,37.53,37.38,37.5,52263.0,29.98,30.0762,29.956,30.0522,52263.0
2018-03-08 12:20:00,37.5,37.57,37.49,37.54,34280.0,30.0522,30.1083,30.0441,30.0842,34280.0
2018-03-08 12:30:00,37.54,37.54,37.47,37.54,38235.0,30.0842,30.0842,30.0281,30.0842,38235.0
2018-03-08 12:40:00,37.55,37.58,37.54,37.55,33034.0,30.0922,30.1163,30.0842,30.0922,33034.0
2018-03-08 12:50:00,37.55,37.65,37.53,37.6,63639.0,30.0922,30.1724,30.0762,30.1323,63639.0
2018-03-08 13:00:00,37.61,37.62,37.54,37.57,51356.0,30.1403,30.1483,30.0842,30.1083,51356.0
2018-03-08 13:10:00,37.57,37.58,37.52,37.56,45090.0,30.1083,30.1163,30.0682,30.1002,45090.0
2018-03-08 13:20:00,37.56,37.6,37.54,37.59,59921.0,30.1002,30.1323,30.0842,30.1243,59921.0
2018-03-08 13:30:00,37.58,37.6,37.53,37.54,33666.0,30.1163,30.1323,30.0762,30.0842,33666.0
2018-03-08 13:40:00,37.55,37.56,37.52,37.55,34310.0,30.0922,30.1002,30.0682,30.0922,34310.0
2018-03-08 13:50:00,37.55,37.56,37.52,37.54,43138.0,30.0922,30.1002,30.0682,30.0842,43138.0
2018-03-08 14:00:00,37.54,37.61,37.53,37.57,52657.0,30.0842,30.1403,30.0762,30.1083,52657.0
2018-03-08 14:10:00,37.56,37.6,37.56,37.59,33753.0,30.1002,30.1323,30.1002,30.1243,33753.0
2018-03-08 14:20:00,37.6,37.61,37.48,37.54,63803.0,30.1323,30.1403,30.0361,30.0842,63803.0
2018-03-08 14:30:00,37.54,37.61,37.51,37.6,53096.0,30.0842,30.1403,30.0602,30.1323,53096.0
2018-03-08 14:40:00,37.6,37.7,37.57,37.66,135142.0,30.1323,30.2124,30.1083,30.1804,135142.0
2018-03-08 14:50:00,37.66,37.71,37.65,37.65,92278.0,30.1804,30.2205,30.1724,30.1724,92278.0
2018-03-08 15:00:00,37.65,37.67,37.61,37.62,122689.0,30.1724,30.1884,30.1403,30.1483,122689.0
2018-03-08 15:10:00,37.62,37.63,37.56,37.6,54765.0,30.1483,30.1563,30.1002,30.1323,54765.0
2018-03-08 15:20:00,37.6,37.61,37.58,37.6,66630.0,30.1323,30.1403,30.1163,30.1323,66630.0
2018-03-08 15:30:00,37.6,37.61,37.56,37.58,87099.0,30.1323,30.1403,30.1002,30.1163,87099.0
2018-03-08 15:40:00,37.57,37.64,37.54,37.59,214108.0,30.1083,30.1644,30.0842,30.1243,214108.0
2018-03-08 15:50:00,37.6,37.65,37.58,37.65,318478.0,30.1323,30.1724,30.1163,30.1724,318478.0
2018-03-09 09:30:00,37.65,37.65,37.41,37.46,121635.0,30.1724,30.1724,29.98,30.0201,121635.0
2018-03-09 09:40:00,37.47,37.55,37.24,37.26,169706.0,30.0281,30.0922,29.8438,29.8598,169706.0
2018-03-09 09:50:00,37.26,37.61,37.25,37.47,186673.0,29.8598,30.1403,29.8518,30.0281,186673.0
2018-03-09 10:00:00,37.48,37.63,37.48,37.62,110989.0,30.0361,30.1563,30.0361,30.1483,110989.0
2018-03-09 10:10:00,37.61,37.65,37.5,37.55,87538.0,30.1403,30.1724,30.0522,30.0922,87538.0
2018-03-09 10:20:00,37.54,37.77,37.54,37.72,318656.0,30.0842,30.2685,30.0842,30.2285,318656.0
2018-03-09 10:30:00,37.73,37.76,37.62,37.75,218719.0,30.2365,30.2605,30.1483,30.2525,218719.0
2018-03-09 10:40:00,37.75,37.79,37.65,37.69,159101.0,30.2525,30.2846,30.1724,30.2044,159101.0
2018-03-09 10:50:00,37.69,37.76,37.66,37.72,101029.0,30.2044,30.2605,30.1804,30.2285,101029.0
2018-03-09 11:00:00,37.72,37.75,37.64,37.7,122032.0,30.2285,30.2525,30.1644,30.2124,122032.0
2018-03-09 11:10:00,37.71,37.75,37.7,37.7,85271.0,30.2205,30.2525,30.2124,30.2124,85271.0
2018-03-09 11:20:00,37.7,37.75,37.67,37.74,112901.0,30.2124,30.2525,30.1884,30.2445,112901.0
2018-03-09 11:30:00,37.74,37.75,37.69,37.74,126072.0,30.2445,30.2525,30.2044,30.2445,126072.0
2018-03-09 11:40:00,37.74,37.81,37.72,37.75,103826.0,30.2445,30.3006,30.2285,30.2525,103826.0
2018-03-09 11:50:00,37.76,37.85,37.75,37.79,127172.0,30.2605,30.3326,30.2525,30.2846,127172.0
2018-03-09 12:00:00,37.79,37.81,37.74,37.76,59368.0,30.2846,30.3006,30.2445,30.2605,59368.0
2018-03-09 12:10:00,37.75,37.77,37.68,37.73,79882.0,30.2525,30.2685,30.1964,30.2365,79882.0
2018-03-09 12:20:00,37.73,37.77,37.7,37.71,68060.0,30.2365,30.2685,30.2124,30.2205,68060.0
2018-03-09 12:30:00,37.7,37.72,37.67,37.69,36773.0,30.2124,30.2285,30.1884,30.2044,36773.0
2018-03-09 12:40:00,37.68,37.68,37.57,37.6,76437.0,30.1964,30.1964,30.1083,30.1323,76437.0
2018-03-09 12:50:00,37.61,37.62,37.54,37.54,38348.0,30.1403,30.1483,30.0842,30.0842,38348.0
2018-03-09 13:00:00,37.55,37.6,37.53,37.59,56191.0,30.0922,30.1323,30.0762,30.1243,56191.0
2018-03-09 13:10:00,37.59,37.64,37.55,37.57,46944.0,30.1243,30.1644,30.0922,30.1083,46944.0
2018-03-09 13:20:00,37.57,37.64,37.56,37.58,62617.0,30.1083,30.1644,30.1002,30.1163,62617.0
2018-03-09 13:30:00,37.58,37.59,37.46,37.55,82980.0,30.1163,30.1243,30.0201,30.0922,82980.0
2018-03-09 13:40:00,37.55,37.59,37.52,37.56,43561.0,30.0922,30.1243,30.0682,30.1002,43561.0
2018-03-09 13:50:00,37.57,37.59,37.55,37.56,30331.0,30.1083,30.1243,30.0922,30.1002,30331.0
2018-03-09 14:00:00,37.56,37.6,37.56,37.58,45203.0,30.1002,30.1323,30.1002,30.1163,45203.0
2018-03-09 14:10:00,37.58,37.67,37.58,37.65,99289.0,30.1163,30.1884,30.1163,30.1724,99289.0
2018-03-09 14:20:00,37.66,37.69,37.58,37.59,83014.0,30.1804,30.2044,30.1163,30.1243,83014.0
2018-03-09 14:30:00,37.58,37.61,37.56,37.61,130329.0,30.1163,30.1403,30.1002,30.1403,130329.0
2018-03-09 14:40:00,37.6,37.61,37.59,37.6,48582.0,30.1323,30.1403,30.1243,30.1323,48582.0
2018-03-09 14:50:00,37.6,37.65,37.58,37.65,69649.0,30.1323,30.1724,30.1163,30.1724,69649.0
2018-03-09 15:00:00,37.64,37.71,37.62,37.66,96463.0,30.1644,30.2205,30.1483,30.1804,96463.0
2018-03-09 15:10:00,37.65,37.67,37.62,37.66,79401.0,30.1724,30.1884,30.1483,30.1804,79401.0
2018-03-09 15:20:00,37.67,37.71,37.64,37.66,178133.0,30.1884,30.2205,30.1644,30.1804,178133.0
2018-03-09 15:30:00,37.66,37.67,37.59,37.61,219740.0,30.1804,30.1884,30.1243,30.1403,219740.0
2018-03-09 15:40:00,37.61,37.65,37.59,37.63,239566.0,30.1403,30.1724,30.1243,30.1563,239566.0
2018-03-09 15:50:00,37.63,37.71,37.62,37.69,645502.0,30.1563,30.2205,30.1483,30.2044,645502.0
2018-03-12 09:30:00,37.31,37.57,37.28,37.48,194506.0,29.8999,30.1083,29.8759,30.0361,194506.0
2018-03-12 09:40:00,37.47,37.61,37.41,37.58,89757.0,30.0281,30.1403,29.98,30.1163,89757.0
2018-03-12 09:50:00,37.59,37.61,37.48,37.54,88892.0,30.1243,30.1403,30.0361,30.0842,88892.0
2018-03-12 10:00:00,37.54,37.55,37.39,37.43,76143.0,30.0842,30.0922,29.964,29.9961,76143.0
2018-03-12 10:10:00,37.41,37.59,37.41,37.59,109947.0,29.98,30.1243,29.98,30.1243,109947.0
2018-03-12 10:20:00,37.58,37.61,37.53,37.55,117381.0,30.1163,30.1403,30.0762,30.0922,117381.0
2018-03-12 10:30:00,37.56,37.61,37.56,37.59,87602.0,30.1002,30.1403,30.1002,30.1243,87602.0
2018-03-12 10:40:00,37.59,37.62,37.57,37.59,74786.0,30.1243,30.1483,30.1083,30.1243,74786.0
2018-03-12 10:50:00,37.59,37.65,37.55,37.65,81105.0,30.1243,30.1724,30.0922,30.1724,81105.0
2018-03-12 11:00:00,37.65,37.82,37.65,37.7,119420.0,30.1724,30.3086,30.1724,30.2124,119420.0
2018-03-12 11:10:00,37.7,37.77,37.68,37.73,43123.0,30.2124,30.2685,30.1964,30.2365,43123.0
2018-03-12 11:20:00,37.73,37.76,37.63,37.65,37920.0,30.2365,30.2605,30.1563,30.1724,37920.0
2018-03-12 11:30:00,37.64,37.73,37.63,37.7,53209.0,30.1644,30.2365,30.1563,30.2124,53209.0
2018-03-12 11:40:00,37.7,37.72,37.6,37.6,61685.0,30.2124,30.2285,30.1323,30.1323,61685.0
2018-03-12 11:50:00,37.61,37.67,37.59,37.64,39243.0,30.1403,30.1884,30.1243,30.1644,39243.0
2018-03-12 12:00:00,37.65,37.73,37.64,37.72,38510.0,30.1724,30.2365,30.1644,30.2285,38510.0
2018-03-12 12:10:00,37.72,37.75,37.67,37.74,31783.0,30.2285,30.2525,30.1884,30.2445,31783.0
2018-03-12 12:20:00,37.75,37.75,37.69,37.73,37981.0,30.2525,30.2525,30.2044,30.2365,37981.0
2018-03-12 12:30:00,37.73,37.74,37.63,37.64,61170.0,30.2365,30.2445,30.1563,30.1644,61170.0
2018-03-12 12:40:00,37.64,37.67,37.63,37.64,30688.0,30.1644,30.1884,30.1563,30.1644,30688.0
2018-03-12 12:50:00,37.65,37.66,37.61,37.65,35990.0,30.1724,30.1804,30.1403,30.1724,35990.0
2018-03-12 13:00:00,37.65,37.66,37.62,37.64,31700.0,30.1724,30.1804,30.1483,30.1644,31700.0
2018-03-12 13:10:00,37.64,37.69,37.63,37.68,49643.0,30.1644,30.2044,30.1563,30.1964,49643.0
2018-03-12 13:20:00,37.68,37.73,37.67,37.7,43407.0,30.1964,30.2365,30.1884,30.2124,43407.0
2018-03-12 13:30:00,37.7,37.73,37.69,37.7,25050.0,30.2124,30.2365,30.2044,30.2124,25050.0
2018-03-12 13:40:00,37.7,37.73,37.69,37.69,30146.0,30.2124,30.2365,30.2044,30.2044,30146.0
2018-03-12 13:50:00,37.69,37.72,37.63,37.65,24818.0,30.2044,30.2285,30.1563,30.1724,24818.0
2018-03-12 14:00:00,37.65,37.71,37.64,37.7,40354.0,30.1724,30.2205,30.1644,30.2124,40354.0
2018-03-12 14:10:00,37.7,37.78,37.69,37.77,55874.0,30.2124,30.2765,30.2044,30.2685,55874.0
2018-03-12 14:20:00,37.78,37.79,37.74,37.76,35164.0,30.2765,30.2846,30.2445,30.2605,35164.0
2018-03-12 14:30:00,37.77,37.89,37.76,37.86,112022.0,30.2685,30.3647,30.2605,30.3407,112022.0
2018-03-12 14:40:00,37.85,37.87,37.79,37.86,52257.0,30.3326,30.3487,30.2846,30.3407,52257.0
2018-03-12 14:50:00,37.85,37.87,37.83,37.84,46399.0,30.3326,30.3487,30.3166,30.3246,46399.0
2018-03-12 15:00:00,37.84,37.9,37.83,37.9,47210.0,30.3246,30.3727,30.3166,30.3727,47210.0
2018-03-12 15:10:00,37.89,37.96,37.89,37.95,124566.0,30.3647,30.4208,30.3647,30.4128,124566.0
2018-03-12 15:20:00,37.95,37.96,37.92,37.95,38652.0,30.4128,30.4208,30.3887,30.4128,38652.0
2018-03-12 15:30:00,37.94,37.98,37.91,37.91,80472.0,30.4048,30.4368,30.3807,30.3807,80472.0
2018-03-12 15:40:00,37.91,37.98,37.89,37.96,140467.0,30.3807,30.4368,30.3647,30.4208,140467.0
2018-03-12 15:50:00,37.96,38.03,37.94,37.99,504231.0,30.4208,30.4769,30.4048,30.4448,504231.0
2018-03-13 09:30:00,38.08,38.36,38.08,38.2,117217.0,30.517,30.7414,30.517,30.6131,117217.0
2018-03-13 09:40:00,38.2,38.44,38.2,38.36,128489.0,30.6131,30.8055,30.6131,30.7414,128489.0
2018-03-13 09:50:00,38.35,38.47,38.34,38.37,88183.0,30.7333,30.8295,30.7253,30.7494,88183.0
2018-03-13 10:00:00,38.37,38.39,38.27,38.27,147933.0,30.7494,30.7654,30.6692,30.6692,147933.0
2018-03-13 10:10:00,38.26,38.28,38.03,38.07,157513.0,30.6612,30.6772,30.4769,30.509,157513.0
2018-03-13 10:20:00,38.07,38.18,38.01,38.15,142030.0,30.509,30.5971,30.4609,30.5731,142030.0
2018-03-13 10:30:00,38.16,38.26,38.12,38.16,60611.0,30.5811,30.6612,30.549,30.5811,60611.0
2018-03-13 10:40:00,38.17,38.24,38.14,38.19,61869.0,30.5891,30.6452,30.5651,30.6051,61869.0
2018-03-13 10:50:00,38.19,38.23,38.15,38.16,41347.0,30.6051,30.6372,30.5731,30.5811,41347.0
2018-03-13 11:00:00,38.16,38.29,38.15,38.27,54800.0,30.5811,30.6853,30.5731,30.6692,54800.0
2018-03-13 11:10:00,38.27,38.3,38.2,38.26,39438.0,30.6692,30.6933,30.6131,30.6612,39438.0
2018-03-13 11:20:00,38.26,38.4,38.26,38.37,66419.0,30.6612,30.7734,30.6612,30.7494,66419.0
2018-03-13 11:30:00,38.38,38.46,38.32,38.36,98929.0,30.7574,30.8215,30.7093,30.7414,98929.0
2018-03-13 11:40:00,38.36,38.42,38.34,38.35,122031.0,30.7414,30.7894,30.7253,30.7333,122031.0
2018-03-13 11:50:00,38.35,38.35,38.24,38.24,77348.0,30.7333,30.7333,30.6452,30.6452,77348.0
2018-03-13 12:00:00,38.24,38.24,38.14,38.23,63003.0,30.6452,30.6452,30.5651,30.6372,63003.0
2018-03-13 12:10:00,38.23,38.26,38.18,38.23,38650.0,30.6372,30.6612,30.5971,30.6372,38650.0
2018-03-13 12:20:00,38.23,38.25,38.17,38.19,36579.0,30.6372,30.6532,30.5891,30.6051,36579.0
2018-03-13 12:30:00,38.19,38.25,38.19,38.25,39341.0,30.6051,30.6532,30.6051,30.6532,39341.0
2018-03-13 12:40:00,38.24,38.31,38.23,38.27,49408.0,30.6452,30.7013,30.6372,30.6692,49408.0
2018-03-13 12:50:00,38.27,38.34,38.26,38.3,60254.0,30.6692,30.7253,30.6612,30.6933,60254.0
2018-03-13 13:00:00,38.3,38.38,38.3,38.33,44827.0,30.6933,30.7574,30.6933,30.7173,44827.0
2018-03-13 13:10:00,38.32,38.34,38.27,38.27,38607.0,30.7093,30.7253,30.6692,30.6692,38607.0
2018-03-13 13:20:00,38.27,38.31,38.25,38.28,59427.0,30.6692,30.7013,30.6532,30.6772,59427.0
2018-03-13 13:30:00,38.27,38.31,38.27,38.31,50973.0,30.6692,30.7013,30.6692,30.7013,50973.0
2018-03-13 13:40:00,38.32,38.34,38.25,38.28,62843.0,30.7093,30.7253,30.6532,30.6772,62843.0
2018-03-13 13:50:00,38.28,38.3,38.25,38.26,36765.0,30.6772,30.6933,30.6532,30.6612,36765.0
2018-03-13 14:00:00,38.26,38.27,38.19,38.2,86705.0,30.6612,30.6692,30.6051,30.6131,86705.0
2018-03-13 14:10:00,38.21,38.26,38.2,38.26,50881.0,30.6211,30.6612,30.6131,30.6612,50881.0
2018-03-13 14:20:00,38.25,38.29,38.24,38.28,48797.0,30.6532,30.6853,30.6452,30.6772,48797.0
2018-03-13 14:30:00,38.29,38.29,38.24,38.27,69224.0,30.6853,30.6853,30.6452,30.6692,69224.0
2018-03-13 14:40:00,38.27,38.27,38.22,38.22,44440.0,30.6692,30.6692,30.6292,30.6292,44440.0
2018-03-13 14:50:00,38.22,38.23,38.18,38.2,47065.0,30.6292,30.6372,30.5971,30.6131,47065.0
2018-03-13 15:00:00,38.2,38.21,38.12,38.12,80821.0,30.6131,30.6211,30.549,30.549,80821.0
2018-03-13 15:10:00,38.13,38.16,38.12,38.15,71906.0,30.557,30.5811,30.549,30.5731,71906.0
2018-03-13 15:20:00,38.14,38.15,38.07,38.1,70966.0,30.5651,30.5731,30.509,30.533,70966.0
2018-03-13 15:30:00,38.11,38.16,38.1,38.15,86354.0,30.541,30.5811,30.533,30.5731,86354.0
2018-03-13 15:40:00,38.15,38.17,38.13,38.17,123438.0,30.5731,30.5891,30.557,30.5891,123438.0
2018-03-13 15:50:00,38.17,38.23,38.17,38.21,365104.0,30.5891,30.6372,30.5891,30.6211,365104.0
2018-03-14 09:30:00,38.31,38.54,38.3,38.43,152778.0,30.7013,30.8856,30.6933,30.7975,152778.0
2018-03-14 09:40:00,38.42,38.5,38.35,38.47,87227.0,30.7894,30.8536,30.7333,30.8295,87227.0
2018-03-14 09:50:00,38.48,38.5,38.41,38.44,62964.0,30.8375,30.8536,30.7814,30.8055,62964.0
2018-03-14 10:00:00,38.45,38.46,38.43,38.44,44079.0,30.8135,30.8215,30.7975,30.8055,44079.0
2018-03-14 10:10:00,38.43,38.46,38.36,38.38,56424.0,30.7975,30.8215,30.7414,30.7574,56424.0
2018-03-14 10:20:00,38.38,38.38,38.24,38.34,63068.0,30.7574,30.7574,30.6452,30.7253,63068.0
2018-03-14 10:30:00,38.33,38.37,38.28,38.33,70450.0,30.7173,30.7494,30.6772,30.7173,70450.0
2018-03-14 10:40:00,38.33,38.38,38.3,38.37,40516.0,30.7173,30.7574,30.6933,30.7494,40516.0
2018-03-14 10:50:00,38.35,38.35,38.28,38.32,22679.0,30.7333,30.7333,30.6772,30.7093,22679.0
2018-03-14 11:00:00,38.32,38.33,38.21,38.26,51047.0,30.7093,30.7173,30.6211,30.6612,51047.0
2018-03-14 11:10:00,38.26,38.26,38.21,38.26,20788.0,30.6612,30.6612,30.6211,30.6612,20788.0
2018-03-14 11:20:00,38.26,38.36,38.24,38.35,74023.0,30.6612,30.7414,30.6452,30.7333,74023.0
2018-03-14 11:30:00,38.34,38.37,38.28,38.31,60667.0,30.7253,30.7494,30.6772,30.7013,60667.0
2018-03-14 11:40:00,38.31,38.43,38.3,38.4,56501.0,30.7013,30.7975,30.6933,30.7734,56501.0
2018-03-14 11:50:00,38.4,38.44,38.36,38.39,61568.0,30.7734,30.8055,30.7414,30.7654,61568.0
2018-03-14 12:00:00,38.39,38.4,38.34,38.34,36766.0,30.7654,30.7734,30.7253,30.7253,36766.0
2018-03-14 12:10:00,38.34,38.42,38.33,38.4,55302.0,30.7253,30.7894,30.7173,30.7734,55302.0
2018-03-14 12:20:00,38.39,38.48,38.38,38.44,87169.0,30.7654,30.8375,30.7574,30.8055,87169.0
2018-03-14 12:30:00,38.44,38.44,38.37,38.38,23071.0,30.8055,30.8055,30.7494,30.7574,23071.0
2018-03-14 12:40:00,38.38,38.38,38.32,38.33,43525.0,30.7574,30.7574,30.7093,30.7173,43525.0
2018-03-14 12:50:00,38.32,38.33,38.24,38.25,28577.0,30.7093,30.7173,30.6452,30.6532,28577.0
2018-03-14 13:00:00,38.26,38.27,38.19,38.24,51600.0,30.6612,30.6692,30.6051,30.6452,51600.0
2018-03-14 13:10:00,38.24,38.25,38.21,38.24,16889.0,30.6452,30.6532,30.6211,30.6452,16889.0
2018-03-14 13:20:00,38.23,38.28,38.23,38.26,21759.0,30.6372,30.6772,30.6372,30.6612,21759.0
2018-03-14 13:30:00,38.25,38.32,38.25,38.31,23281.0,30.6532,30.7093,30.6532,30.7013,23281.0
2018-03-14 13:40:00,38.31,38.37,38.3,38.35,68564.0,30.7013,30.7494,30.6933,30.7333,68564.0
2018-03-14 13:50:00,38.36,38.39,38.34,38.36,72974.0,30.7414,30.7654,30.7253,30.7414,72974.0
2018-03-14 14:00:00,38.37,38.37,38.29,38.3,54801.0,30.7494,30.7494,30.6853,30.6933,54801.0
2018-03-14 14:10:00,38.31,38.31,38.24,38.25,60589.0,30.7013,30.7013,30.6452,30.6532,60589.0
2018-03-14 14:20:00,38.25,38.31,38.23,38.29,25271.0,30.6532,30.7013,30.6372,30.6853,25271.0
2018-03-14 14:30:00,38.3,38.31,38.24,38.24,33565.0,30.6933,30.7013,30.6452,30.6452,33565.0
2018-03-14 14:40:00,38.24,38.29,38.22,38.29,54596.0,30.6452,30.6853,30.6292,30.6853,54596.0
2018-03-14 14:50:00,38.29,38.31,38.27,38.28,41809.0,30.6853,30.7013,30.6692,30.6772,41809.0
2018-03-14 15:00:00,38.29,38.29,38.2,38.2,49716.0,30.6853,30.6853,30.6131,30.6131,49716.0
2018-03-14 15:10:00,38.2,38.21,38.13,38.15,250616.0,30.6131,30.6211,30.557,30.5731,250616.0
2018-03-14 15:20:00,38.14,38.15,38.11,38.11,75965.0,30.5651,30.5731,30.541,30.541,75965.0
2018-03-14 15:30:00,38.12,38.15,38.09,38.11,82635.0,30.549,30.5731,30.525,30.541,82635.0
2018-03-14 15:40:00,38.11,38.13,38.07,38.11,145163.0,30.541,30.557,30.509,30.541,145163.0
2018-03-14 15:50:00,38.1,38.19,38.09,38.19,461868.0,30.533,30.6051,30.525,30.6051,461868.0
2018-03-15 09:30:00,37.83,38.08,37.76,37.95,181778.0,30.3166,30.517,30.2605,30.4128,181778.0
2018-03-15 09:40:00,37.95,37.97,37.82,37.86,73780.0,30.4128,30.4288,30.3086,30.3407,73780.0
2018-03-15 09:50:00,37.85,37.85,37.74,37.84,92232.0,30.3326,30.3326,30.2445,30.3246,92232.0
2018-03-15 10:00:00,37.84,37.87,37.75,37.78,71427.0,30.3246,30.3487,30.2525,30.2765,71427.0
2018-03-15 10:10:00,37.78,37.82,37.65,37.67,105474.0,30.2765,30.3086,30.1724,30.1884,105474.0
2018-03-15 10:20:00,37.66,37.69,37.53,37.69,127135.0,30.1804,30.2044,30.0762,30.2044,127135.0
2018-03-15 10:30:00,37.69,37.77,37.68,37.73,62961.0,30.2044,30.2685,30.1964,30.2365,62961.0
2018-03-15 10:40:00,37.74,37.76,37.68,37.7,209818.0,30.2445,30.2605,30.1964,30.2124,209818.0
2018-03-15 10:50:00,37.7,37.75,37.67,37.73,52217.0,30.2124,30.2525,30.1884,30.2365,52217.0
2018-03-15 11:00:00,37.74,37.78,37.71,37.74,69093.0,30.2445,30.2765,30.2205,30.2445,69093.0
2018-03-15 11:10:00,37.74,37.74,37.67,37.69,40256.0,30.2445,30.2445,30.1884,30.2044,40256.0
2018-03-15 11:20:00,37.69,37.7,37.6,37.6,45743.0,30.2044,30.2124,30.1323,30.1323,45743.0
2018-03-15 11:30:00,37.6,37.63,37.57,37.58,59826.0,30.1323,30.1563,30.1083,30.1163,59826.0
2018-03-15 11:40:00,37.57,37.61,37.49,37.51,92402.0,30.1083,30.1403,30.0441,30.0602,92402.0
2018-03-15 11:50:00,37.51,37.53,37.4,37.4,127001.0,30.0602,30.0762,29.972,29.972,127001.0
2018-03-15 12:00:00,37.4,37.45,37.39,37.45,69563.0,29.972,30.0121,29.964,30.0121,69563.0
2018-03-15 12:10:00,37.45,37.47,37.39,37.42,35482.0,30.0121,30.0281,29.964,29.988,35482.0
2018-03-15 12:20:00,37.42,37.45,37.36,37.41,52772.0,29.988,30.0121,29.94,29.98,52772.0
2018-03-15 12:30:00,37.41,37.44,37.35,37.35,64532.0,29.98,30.0041,29.932,29.932,64532.0
2018-03-15 12:40:00,37.36,37.44,37.33,37.42,61205.0,29.94,30.0041,29.9159,29.988,61205.0
2018-03-15 12:50:00,37.42,37.47,37.42,37.44,36614.0,29.988,30.0281,29.988,30.0041,36614.0
2018-03-15 13:00:00,37.43,37.47,37.41,37.47,49399.0,29.9961,30.0281,29.98,30.0281,49399.0
2018-03-15 13:10:00,37.46,37.56,37.45,37.53,42162.0,30.0201,30.1002,30.0121,30.0762,42162.0
2018-03-15 13:20:00,37.52,37.56,37.51,37.54,38374.0,30.0682,30.1002,30.0602,30.0842,38374.0
2018-03-15 13:30:00,37.54,37.55,37.5,37.52,38038.0,30.0842,30.0922,30.0522,30.0682,38038.0
2018-03-15 13:40:00,37.51,37.62,37.48,37.6,81466.0,30.0602,30.1483,30.0361,30.1323,81466.0
2018-03-15 13:50:00,37.6,37.63,37.54,37.54,42369.0,30.1323,30.1563,30.0842,30.0842,42369.0
2018-03-15 14:00:00,37.54,37.56,37.44,37.47,88205.0,30.0842,30.1002,30.0041,30.0281,88205.0
2018-03-15 14:10:00,37.48,37.51,37.44,37.48,54383.0,30.0361,30.0602,30.0041,30.0361,54383.0
2018-03-15 14:20:00,37.48,37.48,37.4,37.41,73902.0,30.0361,30.0361,29.972,29.98,73902.0
2018-03-15 14:30:00,37.41,37.45,37.4,37.41,61949.0,29.98,30.0121,29.972,29.98,61949.0
2018-03-15 14:40:00,37.41,37.43,37.37,37.42,59387.0,29.98,29.9961,29.948,29.988,59387.0
2018-03-15 14:50:00,37.41,37.43,37.38,37.41,54434.0,29.98,29.9961,29.956,29.98,54434.0
2018-03-15 15:00:00,37.41,37.47,37.4,37.45,111425.0,29.98,30.0281,29.972,30.0121,111425.0
2018-03-15 15:10:00,37.45,37.46,37.32,37.34,102087.0,30.0121,30.0201,29.9079,29.9239,102087.0
2018-03-15 15:20:00,37.34,37.37,37.3,37.31,80192.0,29.9239,29.948,29.8919,29.8999,80192.0
2018-03-15 15:30:00,37.3,37.33,37.29,37.3,80849.0,29.8919,29.9159,29.8839,29.8919,80849.0
2018-03-15 15:40:00,37.31,37.38,37.29,37.38,169984.0,29.8999,29.956,29.8839,29.956,169984.0
2018-03-15 15:50:00,37.38,37.38,37.27,37.3,485237.0,29.956,29.956,29.8678,29.8919,485237.0
2018-03-16 09:30:00,37.4,37.47,37.33,37.44,557784.0,29.972,30.0281,29.9159,30.0041,557784.0
2018-03-16 09:40:00,37.43,37.54,37.32,37.41,80529.0,29.9961,30.0842,29.9079,29.98,80529.0
2018-03-16 09:50:00,37.41,37.43,37.32,37.37,47474.0,29.98,29.9961,29.9079,29.948,47474.0
2018-03-16 10:00:00,37.37,37.41,37.33,37.37,77195.0,29.948,29.98,29.9159,29.948,77195.0
2018-03-16 10:10:00,37.37,37.37,37.21,37.22,225580.0,29.948,29.948,29.8198,29.8278,225580.0
2018-03-16 10:20:00,37.22,37.23,37.13,37.23,175706.0,29.8278,29.8358,29.7556,29.8358,175706.0
2018-03-16 10:30:00,37.22,37.23,37.11,37.11,69679.0,29.8278,29.8358,29.7396,29.7396,69679.0
2018-03-16 10:40:00,37.11,37.12,37.01,37.04,75473.0,29.7396,29.7476,29.6595,29.6835,75473.0
2018-03-16 10:50:00,37.03,37.06,36.96,36.99,89058.0,29.6755,29.6995,29.6194,29.6435,89058.0
2018-03-16 11:00:00,36.98,37.07,36.96,37.05,55628.0,29.6354,29.7076,29.6194,29.6915,55628.0
2018-03-16 11:10:00,37.05,37.12,37.04,37.08,37611.0,29.6915,29.7476,29.6835,29.7156,37611.0
2018-03-16 11:20:00,37.09,37.18,37.04,37.17,76820.0,29.7236,29.7957,29.6835,29.7877,76820.0
2018-03-16 11:30:00,37.18,37.27,37.16,37.26,76634.0,29.7957,29.8678,29.7797,29.8598,76634.0
2018-03-16 11:40:00,37.26,37.37,37.26,37.3,84670.0,29.8598,29.948,29.8598,29.8919,84670.0
2018-03-16 11:50:00,37.3,37.36,37.3,37.34,63224.0,29.8919,29.94,29.8919,29.9239,63224.0
2018-03-16 12:00:00,37.35,37.39,37.34,37.34,64146.0,29.932,29.964,29.9239,29.9239,64146.0
2018-03-16 12:10:00,37.34,37.45,37.33,37.43,112445.0,29.9239,30.0121,29.9159,29.9961,112445.0
2018-03-16 12:20:00,37.43,37.54,37.42,37.5,119274.0,29.9961,30.0842,29.988,30.0522,119274.0
2018-03-16 12:30:00,37.49,37.53,37.44,37.45,64842.0,30.0441,30.0762,30.0041,30.0121,64842.0
2018-03-16 12:40:00,37.46,37.51,37.45,37.48,63338.0,30.0201,30.0602,30.0121,30.0361,63338.0
2018-03-16 12:50:00,37.49,37.56,37.47,37.55,54028.0,30.0441,30.1002,30.0281,30.0922,54028.0
2018-03-16 13:00:00,37.55,37.6,37.53,37.59,123495.0,30.0922,30.1323,30.0762,30.1243,123495.0
2018-03-16 13:10:00,37.59,37.61,37.54,37.55,72000.0,30.1243,30.1403,30.0842,30.0922,72000.0
2018-03-16 13:20:00,37.55,37.55,37.5,37.53,54152.0,30.0922,30.0922,30.0522,30.0762,54152.0
2018-03-16 13:30:00,37.53,37.61,37.52,37.6,31401.0,30.0762,30.1403,30.0682,30.1323,31401.0
2018-03-16 13:40:00,37.61,37.63,37.58,37.61,67760.0,30.1403,30.1563,30.1163,30.1403,67760.0
2018-03-16 13:50:00,37.6,37.61,37.57,37.59,47062.0,30.1323,30.1403,30.1083,30.1243,47062.0
2018-03-16 14:00:00,37.59,37.62,37.57,37.58,31832.0,30.1243,30.1483,30.1083,30.1163,31832.0
2018-03-16 14:10:00,37.58,37.58,37.54,37.55,55559.0,30.1163,30.1163,30.0842,30.0922,55559.0
2018-03-16 14:20:00,37.55,37.56,37.5,37.52,65139.0,30.0922,30.1002,30.0522,30.0682,65139.0
2018-03-16 14:30:00,37.51,37.54,37.51,37.54,51805.0,30.0602,30.0842,30.0602,30.0842,51805.0
2018-03-16 14:40:00,37.54,37.57,37.53,37.57,57235.0,30.0842,30.1083,30.0762,30.1083,57235.0
2018-03-16 14:50:00,37.57,37.59,37.54,37.56,59009.0,30.1083,30.1243,30.0842,30.1002,59009.0
2018-03-16 15:00:00,37.55,37.56,37.51,37.51,73801.0,30.0922,30.1002,30.0602,30.0602,73801.0
2018-03-16 15:10:00,37.52,37.52,37.45,37.48,49710.0,30.0682,30.0682,30.0121,30.0361,49710.0
2018-03-16 15:20:00,37.48,37.52,37.45,37.51,85530.0,30.0361,30.0682,30.0121,30.0602,85530.0
2018-03-16 15:30:00,37.52,37.52,37.4,37.41,154312.0,30.0682,30.0682,29.972,29.98,154312.0
2018-03-16 15:40:00,37.4,37.42,37.35,37.36,272443.0,29.972,29.988,29.932,29.94,272443.0
2018-03-16 15:50:00,37.36,37.39,37.33,37.38,1043275.0,29.94,29.964,29.9159,29.956,1043275.0
2018-03-19 09:30:00,37.39,37.39,37.21,37.32,94751.0,29.964,29.964,29.8198,29.9079,94751.0
2018-03-19 09:40:00,37.32,37.33,37.11,37.2,168287.0,29.9079,29.9159,29.7396,29.8117,168287.0
2018-03-19 09:50:00,37.21,37.34,37.21,37.29,56172.0,29.8198,29.9239,29.8198,29.8839,56172.0
2018-03-19 10:00:00,37.28,37.34,37.26,37.31,65034.0,29.8759,29.9239,29.8598,29.8999,65034.0
2018-03-19 10:10:00,37.31,37.36,37.26,37.32,65060.0,29.8999,29.94,29.8598,29.9079,65060.0
2018-03-19 10:20:00,37.31,37.4,37.27,37.4,56845.0,29.8999,29.972,29.8678,29.972,56845.0
2018-03-19 10:30:00,37.4,37.4,37.35,37.37,49012.0,29.972,29.972,29.932,29.948,49012.0
2018-03-19 10:40:00,37.37,37.4,37.29,37.3,55025.0,29.948,29.972,29.8839,29.8919,55025.0
2018-03-19 10:50:00,37.3,37.34,37.25,37.3,64182.0,29.8919,29.9239,29.8518,29.8919,64182.0
2018-03-19 11:00:00,37.3,37.33,37.26,37.32,45567.0,29.8919,29.9159,29.8598,29.9079,45567.0
2018-03-19 11:10:00,37.32,37.38,37.31,37.38,79952.0,29.9079,29.956,29.8999,29.956,79952.0
2018-03-19 11:20:00,37.38,37.47,37.35,37.43,132080.0,29.956,30.0281,29.932,29.9961,132080.0
2018-03-19 11:30:00,37.44,37.44,37.33,37.42,90042.0,30.0041,30.0041,29.9159,29.988,90042.0
2018-03-19 11:40:00,37.41,37.53,37.37,37.53,118175.0,29.98,30.0762,29.948,30.0762,118175.0
2018-03-19 11:50:00,37.52,37.59,37.49,37.51,85992.0,30.0682,30.1243,30.0441,30.0602,85992.0
2018-03-19 12:00:00,37.51,37.54,37.48,37.51,72558.0,30.0602,30.0842,30.0361,30.0602,72558.0
2018-03-19 12:10:00,37.5,37.55,37.49,37.51,48744.0,30.0522,30.0922,30.0441,30.0602,48744.0
2018-03-19 12:20:00,37.5,37.51,37.43,37.5,82145.0,30.0522,30.0602,29.9961,30.0522,82145.0
2018-03-19 12:30:00,37.5,37.51,37.43,37.43,37095.0,30.0522,30.0602,29.9961,29.9961,37095.0
2018-03-19 12:40:00,37.42,37.5,37.4,37.45,53250.0,29.988,30.0522,29.972,30.0121,53250.0
2018-03-19 12:50:00,37.45,37.46,37.37,37.38,67401.0,30.0121,30.0201,29.948,29.956,67401.0
2018-03-19 13:00:00,37.39,37.45,37.39,37.4,67512.0,29.964,30.0121,29.964,29.972,67512.0
2018-03-19 13:10:00,37.41,37.44,37.39,37.44,58608.0,29.98,30.0041,29.964,30.0041,58608.0
2018-03-19 13:20:00,37.44,37.46,37.41,37.41,79036.0,30.0041,30.0201,29.98,29.98,79036.0
2018-03-19 13:30:00,37.41,37.48,37.38,37.47,82579.0,29.98,30.0361,29.956,30.0281,82579.0
2018-03-19 13:40:00,37.48,37.6,37.47,37.6,90779.0,30.0361,30.1323,30.0281,30.1323,90779.0
2018-03-19 13:50:00,37.59,37.6,37.56,37.58,44942.0,30.1243,30.1323,30.1002,30.1163,44942.0
2018-03-19 14:00:00,37.58,37.59,37.49,37.5,60027.0,30.1163,30.1243,30.0441,30.0522,60027.0
2018-03-19 14:10:00,37.5,37.51,37.45,37.46,47541.0,30.0522,30.0602,30.0121,30.0201,47541.0
2018-03-19 14:20:00,37.47,37.49,37.44,37.46,60767.0,30.0281,30.0441,30.0041,30.0201,60767.0
2018-03-19 14:30:00,37.45,37.47,37.45,37.46,59493.0,30.0121,30.0281,30.0121,30.0201,59493.0
2018-03-19 14:40:00,37.45,37.54,37.45,37.52,59189.0,30.0121,30.0842,30.0121,30.0682,59189.0
2018-03-19 14:50:00,37.52,37.57,37.5,37.53,71043.0,30.0682,30.1083,30.0522,30.0762,71043.0
2018-03-19 15:00:00,37.53,37.53,37.41,37.41,60163.0,30.0762,30.0762,29.98,29.98,60163.0
2018-03-19 15:10:00,37.42,37.43,37.37,37.42,68991.0,29.988,29.9961,29.948,29.988,68991.0
2018-03-19 15:20:00,37.42,37.45,37.35,37.36,56502.0,29.988,30.0121,29.932,29.94,56502.0
2018-03-19 15:30:00,37.35,37.37,37.33,37.37,95727.0,29.932,29.948,29.9159,29.948,95727.0
2018-03-19 15:40:00,37.36,37.45,37.35,37.4,187746.0,29.94,30.0121,29.932,29.972,187746.0
2018-03-19 15:50:00,37.39,37.49,37.38,37.46,405946.0,29.964,30.0441,29.956,30.0201,405946.0
2018-03-20 09:30:00,37.44,37.53,37.38,37.5,82461.0,30.0041,30.0762,29.956,30.0522,82461.0
2018-03-20 09:40:00,37.49,37.54,37.38,37.38,96611.0,30.0441,30.0842,29.956,29.956,96611.0
2018-03-20 09:50:00,37.38,37.5,37.34,37.36,66507.0,29.956,30.0522,29.9239,29.94,66507.0
2018-03-20 10:00:00,37.37,37.39,37.32,37.39,61765.0,29.948,29.964,29.9079,29.964,61765.0
2018-03-20 10:10:00,37.38,37.4,37.31,37.37,36252.0,29.956,29.972,29.8999,29.948,36252.0
2018-03-20 10:20:00,37.37,37.38,37.22,37.28,108846.0,29.948,29.956,29.8278,29.8759,108846.0
2018-03-20 10:30:00,37.28,37.35,37.27,37.34,109897.0,29.8759,29.932,29.8678,29.9239,109897.0
2018-03-20 10:40:00,37.34,37.38,37.29,37.37,60149.0,29.9239,29.956,29.8839,29.948,60149.0
2018-03-20 10:50:00,37.37,37.43,37.32,37.41,61824.0,29.948,29.9961,29.9079,29.98,61824.0
2018-03-20 11:00:00,37.41,37.52,37.38,37.45,45715.0,29.98,30.0682,29.956,30.0121,45715.0
2018-03-20 11:10:00,37.45,37.46,37.35,37.37,44537.0,30.0121,30.0201,29.932,29.948,44537.0
2018-03-20 11:20:00,37.38,37.43,37.35,37.36,85202.0,29.956,29.9961,29.932,29.94,85202.0
2018-03-20 11:30:00,37.37,37.38,37.32,37.35,60244.0,29.948,29.956,29.9079,29.932,60244.0
2018-03-20 11:40:00,37.34,37.36,37.29,37.34,53209.0,29.9239,29.94,29.8839,29.9239,53209.0
2018-03-20 11:50:00,37.34,37.35,37.23,37.27,77287.0,29.9239,29.932,29.8358,29.8678,77287.0
2018-03-20 12:00:00,37.27,37.44,37.25,37.41,73153.0,29.8678,30.0041,29.8518,29.98,73153.0
2018-03-20 12:10:00,37.41,37.46,37.36,37.38,43329.0,29.98,30.0201,29.94,29.956,43329.0
2018-03-20 12:20:00,37.38,37.38,37.31,37.32,36995.0,29.956,29.956,29.8999,29.9079,36995.0
2018-03-20 12:30:00,37.32,37.33,37.27,37.3,46241.0,29.9079,29.9159,29.8678,29.8919,46241.0
2018-03-20 12:40:00,37.31,37.35,37.29,37.34,32466.0,29.8999,29.932,29.8839,29.9239,32466.0
2018-03-20 12:50:00,37.34,37.37,37.29,37.37,37801.0,29.9239,29.948,29.8839,29.948,37801.0
2018-03-20 13:00:00,37.38,37.48,37.36,37.37,84970.0,29.956,30.0361,29.94,29.948,84970.0
2018-03-20 13:10:00,37.38,37.44,37.33,37.43,70618.0,29.956,30.0041,29.9159,29.9961,70618.0
2018-03-20 13:20:00,37.42,37.43,37.36,37.38,34189.0,29.988,29.9961,29.94,29.956,34189.0
2018-03-20 13:30:00,37.38,37.39,37.31,37.31,48768.0,29.956,29.964,29.8999,29.8999,48768.0
2018-03-20 13:40:00,37.31,37.35,37.29,37.3,38537.0,29.8999,29.932,29.8839,29.8919,38537.0
2018-03-20 13:50:00,37.3,37.32,37.28,37.29,30378.0,29.8919,29.9079,29.8759,29.8839,30378.0
2018-03-20 14:00:00,37.29,37.3,37.27,37.27,42536.0,29.8839,29.8919,29.8678,29.8678,42536.0
2018-03-20 14:10:00,37.28,37.29,37.26,37.28,59553.0,29.8759,29.8839,29.8598,29.8759,59553.0
2018-03-20 14:20:00,37.27,37.31,37.25,37.31,63206.0,29.8678,29.8999,29.8518,29.8999,63206.0
2018-03-20 14:30:00,37.31,37.32,37.29,37.29,44625.0,29.8999,29.9079,29.8839,29.8839,44625.0
2018-03-20 14:40:00,37.29,37.33,37.28,37.29,99823.0,29.8839,29.9159,29.8759,29.8839,99823.0
2018-03-20 14:50:00,37.29,37.32,37.26,37.3,82879.0,29.8839,29.9079,29.8598,29.8919,82879.0
2018-03-20 15:00:00,37.3,37.31,37.21,37.24,61442.0,29.8919,29.8999,29.8198,29.8438,61442.0
2018-03-20 15:10:00,37.25,37.27,37.19,37.26,88584.0,29.8518,29.8678,29.8037,29.8598,88584.0
2018-03-20 15:20:00,37.27,37.34,37.24,37.3,92394.0,29.8678,29.9239,29.8438,29.8919,92394.0
2018-03-20 15:30:00,37.3,37.34,37.29,37.32,89830.0,29.8919,29.9239,29.8839,29.9079,89830.0
2018-03-20 15:40:00,37.31,37.34,37.28,37.29,123937.0,29.8999,29.9239,29.8759,29.8839,123937.0
2018-03-20 15:50:00,37.28,37.31,37.25,37.31,259400.0,29.8759,29.8999,29.8518,29.8999,259400.0
2018-03-21 09:30:00,37.51,37.66,37.33,37.47,132208.0,30.0602,30.1804,29.9159,30.0281,132208.0
2018-03-21 09:40:00,37.48,37.61,37.44,37.61,93269.0,30.0361,30.1403,30.0041,30.1403,93269.0
2018-03-21 09:50:00,37.61,37.62,37.46,37.48,142576.0,30.1403,30.1483,30.0201,30.0361,142576.0
2018-03-21 10:00:00,37.48,37.49,37.37,37.46,66638.0,30.0361,30.0441,29.948,30.0201,66638.0
2018-03-21 10:10:00,37.45,37.54,37.43,37.5,155729.0,30.0121,30.0842,29.9961,30.0522,155729.0
2018-03-21 10:20:00,37.5,37.62,37.48,37.6,82944.0,30.0522,30.1483,30.0361,30.1323,82944.0
2018-03-21 10:30:00,37.61,37.78,37.61,37.78,165402.0,30.1403,30.2765,30.1403,30.2765,165402.0
2018-03-21 10:40:00,37.77,37.85,37.76,37.83,168834.0,30.2685,30.3326,30.2605,30.3166,168834.0
2018-03-21 10:50:00,37.84,37.97,37.83,37.97,175919.0,30.3246,30.4288,30.3166,30.4288,175919.0
2018-03-21 11:00:00,37.97,38.04,37.91,37.92,114108.0,30.4288,30.4849,30.3807,30.3887,114108.0
2018-03-21 11:10:00,37.93,38.08,37.92,38.05,101845.0,30.3968,30.517,30.3887,30.4929,101845.0
2018-03-21 11:20:00,38.05,38.21,38.05,38.18,146083.0,30.4929,30.6211,30.4929,30.5971,146083.0
2018-03-21 11:30:00,38.19,38.19,38.07,38.11,60807.0,30.6051,30.6051,30.509,30.541,60807.0
2018-03-21 11:40:00,38.12,38.17,38.07,38.08,49196.0,30.549,30.5891,30.509,30.517,49196.0
2018-03-21 11:50:00,38.08,38.1,38.01,38.1,59382.0,30.517,30.533,30.4609,30.533,59382.0
2018-03-21 12:00:00,38.1,38.1,37.96,37.97,27791.0,30.533,30.533,30.4208,30.4288,27791.0
2018-03-21 12:10:00,37.96,38.1,37.94,38.07,60617.0,30.4208,30.533,30.4048,30.509,60617.0
2018-03-21 12:20:00,38.07,38.1,38.02,38.02,46835.0,30.509,30.533,30.4689,30.4689,46835.0
2018-03-21 12:30:00,38.03,38.09,37.99,38.09,38865.0,30.4769,30.525,30.4448,30.525,38865.0
2018-03-21 12:40:00,38.09,38.11,38.05,38.06,38183.0,30.525,30.541,30.4929,30.5009,38183.0
2018-03-21 12:50:00,38.07,38.08,38.02,38.04,23968.0,30.509,30.517,30.4689,30.4849,23968.0
2018-03-21 13:00:00,38.04,38.04,37.94,37.94,29903.0,30.4849,30.4849,30.4048,30.4048,29903.0
2018-03-21 13:10:00,37.94,37.95,37.81,37.86,59028.0,30.4048,30.4128,30.3006,30.3407,59028.0
2018-03-21 13:20:00,37.86,37.87,37.75,37.78,87121.0,30.3407,30.3487,30.2525,30.2765,87121.0
2018-03-21 13:30:00,37.78,37.96,37.77,37.89,88216.0,30.2765,30.4208,30.2685,30.3647,88216.0
2018-03-21 13:40:00,37.89,37.9,37.86,37.89,28689.0,30.3647,30.3727,30.3407,30.3647,28689.0
2018-03-21 13:50:00,37.89,37.96,37.8,37.96,57132.0,30.3647,30.4208,30.2926,30.4208,57132.0
2018-03-21 14:00:00,37.98,38.17,37.58,37.91,118590.0,30.4368,30.5891,30.1163,30.3807,118590.0
2018-03-21 14:10:00,37.88,38.07,37.8,37.89,135982.0,30.3567,30.509,30.2926,30.3647,135982.0
2018-03-21 14:20:00,37.9,37.95,37.76,37.82,66743.0,30.3727,30.4128,30.2605,30.3086,66743.0
2018-03-21 14:30:00,37.82,37.82,37.61,37.64,118257.0,30.3086,30.3086,30.1403,30.1644,118257.0
2018-03-21 14:40:00,37.65,37.91,37.62,37.89,104951.0,30.1724,30.3807,30.1483,30.3647,104951.0
2018-03-21 14:50:00,37.91,38.14,37.85,38.13,116866.0,30.3807,30.5651,30.3326,30.557,116866.0
2018-03-21 15:00:00,38.14,38.29,38.05,38.22,170994.0,30.5651,30.6853,30.4929,30.6292,170994.0
2018-03-21 15:10:00,38.23,38.37,38.23,38.35,157083.0,30.6372,30.7494,30.6372,30.7333,157083.0
2018-03-21 15:20:00,38.33,38.39,38.28,38.34,123391.0,30.7173,30.7654,30.6772,30.7253,123391.0
2018-03-21 15:30:00,38.34,38.53,38.33,38.53,194152.0,30.7253,30.8776,30.7173,30.8776,194152.0
2018-03-21 15:40:00,38.52,38.53,38.31,38.31,242000.0,30.8696,30.8776,30.7013,30.7013,242000.0
2018-03-21 15:50:00,38.32,38.34,38.22,38.22,417997.0,30.7093,30.7253,30.6292,30.6292,417997.0
2018-03-22 09:30:00,38.26,38.45,38.05,38.32,253608.0,30.6612,30.8135,30.4929,30.7093,253608.0
2018-03-22 09:40:00,38.32,38.37,38.18,38.19,187082.0,30.7093,30.7494,30.5971,30.6051,187082.0
2018-03-22 09:50:00,38.17,38.21,38.02,38.18,107106.0,30.5891,30.6211,30.4689,30.5971,107106.0
2018-03-22 10:00:00,38.18,38.24,38.03,38.06,102644.0,30.5971,30.6452,30.4769,30.5009,102644.0
2018-03-22 10:10:00,38.07,38.2,38.05,38.15,83752.0,30.509,30.6131,30.4929,30.5731,83752.0
2018-03-22 10:20:00,38.14,38.22,38.09,38.22,81717.0,30.5651,30.6292,30.525,30.6292,81717.0
2018-03-22 10:30:00,38.22,38.22,38.12,38.22,121800.0,30.6292,30.6292,30.549,30.6292,121800.0
2018-03-22 10:40:00,38.21,38.25,38.14,38.19,127126.0,30.6211,30.6532,30.5651,30.6051,127126.0
2018-03-22 10:50:00,38.18,38.23,38.12,38.2,89654.0,30.5971,30.6372,30.549,30.6131,89654.0
2018-03-22 11:00:00,38.2,38.22,38.09,38.11,68821.0,30.6131,30.6292,30.525,30.541,68821.0
2018-03-22 11:10:00,38.12,38.17,38.02,38.03,46999.0,30.549,30.5891,30.4689,30.4769,46999.0
2018-03-22 11:20:00,38.03,38.05,37.99,38.03,54872.0,30.4769,30.4929,30.4448,30.4769,54872.0
2018-03-22 11:30:00,38.03,38.06,37.88,37.95,86156.0,30.4769,30.5009,30.3567,30.4128,86156.0
2018-03-22 11:40:00,37.95,38.01,37.88,37.98,60632.0,30.4128,30.4609,30.3567,30.4368,60632.0
2018-03-22 11:50:00,37.99,38.04,37.96,38.02,51108.0,30.4448,30.4849,30.4208,30.4689,51108.0
2018-03-22 12:00:00,38.02,38.05,37.97,37.99,61117.0,30.4689,30.4929,30.4288,30.4448,61117.0
2018-03-22 12:10:00,37.98,38.1,37.96,38.07,86299.0,30.4368,30.533,30.4208,30.509,86299.0
2018-03-22 12:20:00,38.06,38.15,38.04,38.13,59551.0,30.5009,30.5731,30.4849,30.557,59551.0
2018-03-22 12:30:00,38.14,38.16,38.07,38.07,37261.0,30.5651,30.5811,30.509,30.509,37261.0
2018-03-22 12:40:00,38.06,38.08,38.02,38.05,57764.0,30.5009,30.517,30.4689,30.4929,57764.0
2018-03-22 12:50:00,38.05,38.09,37.99,38.0,42433.0,30.4929,30.525,30.4448,30.4529,42433.0
2018-03-22 13:00:00,37.99,38.0,37.93,37.97,41038.0,30.4448,30.4529,30.3968,30.4288,41038.0
2018-03-22 13:10:00,37.97,38.01,37.93,38.0,27927.0,30.4288,30.4609,30.3968,30.4529,27927.0
2018-03-22 13:20:00,37.99,38.13,37.97,38.13,41598.0,30.4448,30.557,30.4288,30.557,41598.0
2018-03-22 13:30:00,38.14,38.15,38.03,38.03,35328.0,30.5651,30.5731,30.4769,30.4769,35328.0
2018-03-22 13:40:00,38.03,38.06,38.01,38.05,27214.0,30.4769,30.5009,30.4609,30.4929,27214.0
2018-03-22 13:50:00,38.05,38.08,38.01,38.02,28298.0,30.4929,30.517,30.4609,30.4689,28298.0
2018-03-22 14:00:00,38.02,38.03,37.97,37.97,51787.0,30.4689,30.4769,30.4288,30.4288,51787.0
2018-03-22 14:10:00,37.96,37.99,37.94,37.95,37416.0,30.4208,30.4448,30.4048,30.4128,37416.0
2018-03-22 14:20:00,37.95,37.96,37.9,37.91,61206.0,30.4128,30.4208,30.3727,30.3807,61206.0
2018-03-22 14:30:00,37.9,37.95,37.89,37.93,58305.0,30.3727,30.4128,30.3647,30.3968,58305.0
2018-03-22 14:40:00,37.93,37.93,37.89,37.9,39179.0,30.3968,30.3968,30.3647,30.3727,39179.0
2018-03-22 14:50:00,37.91,37.91,37.86,37.87,42467.0,30.3807,30.3807,30.3407,30.3487,42467.0
2018-03-22 15:00:00,37.88,37.91,37.84,37.84,48658.0,30.3567,30.3807,30.3246,30.3246,48658.0
2018-03-22 15:10:00,37.84,37.85,37.8,37.82,61986.0,30.3246,30.3326,30.2926,30.3086,61986.0
2018-03-22 15:20:00,37.81,37.88,37.77,37.79,118893.0,30.3006,30.3567,30.2685,30.2846,118893.0
2018-03-22 15:30:00,37.79,37.83,37.77,37.8,115005.0,30.2846,30.3166,30.2685,30.2926,115005.0
2018-03-22 15:40:00,37.8,37.83,37.67,37.7,206875.0,30.2926,30.3166,30.1884,30.2124,206875.0
2018-03-22 15:50:00,37.7,37.72,37.59,37.61,343064.0,30.2124,30.2285,30.1243,30.1403,343064.0
2018-03-23 09:30:00,38.26,38.47,38.16,38.27,250635.0,30.6612,30.8295,30.5811,30.6692,250635.0
2018-03-23 09:40:00,38.27,38.46,38.25,38.37,173437.0,30.6692,30.8215,30.6532,30.7494,173437.0
2018-03-23 09:50:00,38.37,38.47,38.31,38.37,194378.0,30.7494,30.8295,30.7013,30.7494,194378.0
2018-03-23 10:00:00,38.37,38.54,38.36,38.44,207578.0,30.7494,30.8856,30.7414,30.8055,207578.0
2018-03-23 10:10:00,38.45,38.59,38.45,38.52,189230.0,30.8135,30.9257,30.8135,30.8696,189230.0
2018-03-23 10:20:00,38.51,38.62,38.41,38.62,130745.0,30.8616,30.9497,30.7814,30.9497,130745.0
2018-03-23 10:30:00,38.62,38.68,38.55,38.68,180813.0,30.9497,30.9978,30.8936,30.9978,180813.0
2018-03-23 10:40:00,38.69,38.8,38.65,38.8,133236.0,31.0058,31.094,30.9738,31.094,133236.0
2018-03-23 10:50:00,38.79,38.83,38.7,38.76,135423.0,31.086,31.118,31.0138,31.0619,135423.0
2018-03-23 11:00:00,38.76,38.81,38.67,38.68,115765.0,31.0619,31.102,30.9898,30.9978,115765.0
2018-03-23 11:10:00,38.69,38.83,38.68,38.8,174774.0,31.0058,31.118,30.9978,31.094,174774.0
2018-03-23 11:20:00,38.8,38.87,38.75,38.84,86309.0,31.094,31.1501,31.0539,31.126,86309.0
2018-03-23 11:30:00,38.84,38.84,38.66,38.66,69851.0,31.126,31.126,30.9818,30.9818,69851.0
2018-03-23 11:40:00,38.66,38.78,38.64,38.75,95911.0,30.9818,31.0779,30.9657,31.0539,95911.0
2018-03-23 11:50:00,38.75,38.84,38.7,38.75,91832.0,31.0539,31.126,31.0138,31.0539,91832.0
2018-03-23 12:00:00,38.75,38.75,38.57,38.58,75779.0,31.0539,31.0539,30.9096,30.9177,75779.0
2018-03-23 12:10:00,38.58,38.72,38.48,38.69,100701.0,30.9177,31.0299,30.8375,31.0058,100701.0
2018-03-23 12:20:00,38.69,38.81,38.68,38.78,76721.0,31.0058,31.102,30.9978,31.0779,76721.0
2018-03-23 12:30:00,38.78,38.91,38.76,38.82,115791.0,31.0779,31.1821,31.0619,31.11,115791.0
2018-03-23 12:40:00,38.82,38.93,38.75,38.88,207469.0,31.11,31.1981,31.0539,31.1581,207469.0
2018-03-23 12:50:00,38.87,38.95,38.84,38.86,53401.0,31.1501,31.2142,31.126,31.1421,53401.0
2018-03-23 13:00:00,38.86,38.9,38.75,38.79,73037.0,31.1421,31.1741,31.0539,31.086,73037.0
2018-03-23 13:10:00,38.79,38.89,38.78,38.86,57430.0,31.086,31.1661,31.0779,31.1421,57430.0
2018-03-23 13:20:00,38.86,38.91,38.83,38.87,63966.0,31.1421,31.1821,31.118,31.1501,63966.0
2018-03-23 13:30:00,38.87,38.98,38.86,38.98,68396.0,31.1501,31.2382,31.1421,31.2382,68396.0
2018-03-23 13:40:00,38.98,39.07,38.97,39.01,123051.0,31.2382,31.3103,31.2302,31.2623,123051.0
2018-03-23 13:50:00,39.0,39.04,38.9,38.94,86984.0,31.2542,31.2863,31.1741,31.2062,86984.0
2018-03-23 14:00:00,38.95,39.0,38.89,38.99,87971.0,31.2142,31.2542,31.1661,31.2462,87971.0
2018-03-23 14:10:00,38.99,39.04,38.96,39.03,71449.0,31.2462,31.2863,31.2222,31.2783,71449.0
2018-03-23 14:20:00,39.03,39.08,38.96,39.08,97166.0,31.2783,31.3184,31.2222,31.3184,97166.0
2018-03-23 14:30:00,39.07,39.17,39.06,39.13,85204.0,31.3103,31.3905,31.3023,31.3584,85204.0
2018-03-23 14:40:00,39.13,39.13,39.01,39.04,119934.0,31.3584,31.3584,31.2623,31.2863,119934.0
2018-03-23 14:50:00,39.05,39.05,38.83,38.85,143476.0,31.2943,31.2943,31.118,31.134,143476.0
2018-03-23 15:00:00,38.85,38.87,38.73,38.75,113755.0,31.134,31.1501,31.0379,31.0539,113755.0
2018-03-23 15:10:00,38.76,38.99,38.75,38.89,165965.0,31.0619,31.2462,31.0539,31.1661,165965.0
2018-03-23 15:20:00,38.9,39.06,38.87,39.02,152862.0,31.1741,31.3023,31.1501,31.2703,152862.0
2018-03-23 15:30:00,39.01,39.02,38.91,38.98,168119.0,31.2623,31.2703,31.1821,31.2382,168119.0
2018-03-23 15:40:00,38.98,39.04,38.9,38.91,361469.0,31.2382,31.2863,31.1741,31.1821,361469.0
2018-03-23 15:50:00,38.9,38.91,38.73,38.74,618101.0,31.1741,31.1821,31.0379,31.0459,618101.0
2018-03-26 09:30:00,39.15,39.94,39.15,39.8,597946.0,31.3745,32.0076,31.3745,31.8954,597946.0
2018-03-26 09:40:00,39.79,39.85,39.53,39.68,269875.0,31.8873,31.9354,31.679,31.7992,269875.0
2018-03-26 09:50:00,39.68,39.71,39.56,39.65,248881.0,31.7992,31.8232,31.703,31.7752,248881.0
2018-03-26 10:00:00,39.64,39.69,39.44,39.66,151570.0,31.7671,31.8072,31.6069,31.7832,151570.0
2018-03-26 10:10:00,39.66,39.76,39.62,39.69,200135.0,31.7832,31.8633,31.7511,31.8072,200135.0
2018-03-26 10:20:00,39.68,39.76,39.46,39.63,163104.0,31.7992,31.8633,31.6229,31.7591,163104.0
2018-03-26 10:30:00,39.63,39.72,39.57,39.71,116775.0,31.7591,31.8312,31.711,31.8232,116775.0
2018-03-26 10:40:00,39.71,39.71,39.61,39.61,115446.0,31.8232,31.8232,31.7431,31.7431,115446.0
2018-03-26 10:50:00,39.62,39.62,39.39,39.41,132237.0,31.7511,31.7511,31.5668,31.5828,132237.0
2018-03-26 11:00:00,39.41,39.53,39.4,39.45,102569.0,31.5828,31.679,31.5748,31.6149,102569.0
2018-03-26 11:10:00,39.46,39.6,39.39,39.41,101250.0,31.6229,31.7351,31.5668,31.5828,101250.0
2018-03-26 11:20:00,39.4,39.64,39.4,39.61,124902.0,31.5748,31.7671,31.5748,31.7431,124902.0
2018-03-26 11:30:00,39.61,39.62,39.5,39.56,85035.0,31.7431,31.7511,31.6549,31.703,85035.0
2018-03-26 11:40:00,39.56,39.61,39.5,39.61,60209.0,31.703,31.7431,31.6549,31.7431,60209.0
2018-03-26 11:50:00,39.62,39.68,39.6,39.68,64545.0,31.7511,31.7992,31.7351,31.7992,64545.0
2018-03-26 12:00:00,39.68,39.68,39.49,39.49,61759.0,31.7992,31.7992,31.6469,31.6469,61759.0
2018-03-26 12:10:00,39.49,39.54,39.45,39.52,83519.0,31.6469,31.687,31.6149,31.671,83519.0
2018-03-26 12:20:00,39.52,39.71,39.51,39.71,108624.0,31.671,31.8232,31.663,31.8232,108624.0
2018-03-26 12:30:00,39.71,39.95,39.66,39.82,763737.0,31.8232,32.0156,31.7832,31.9114,763737.0
2018-03-26 12:40:00,39.81,39.85,39.72,39.83,213717.0,31.9034,31.9354,31.8312,31.9194,213717.0
2018-03-26 12:50:00,39.83,39.87,39.76,39.76,80419.0,31.9194,31.9515,31.8633,31.8633,80419.0
2018-03-26 13:00:00,39.77,39.81,39.68,39.76,98056.0,31.8713,31.9034,31.7992,31.8633,98056.0
2018-03-26 13:10:00,39.75,39.76,39.65,39.66,73914.0,31.8553,31.8633,31.7752,31.7832,73914.0
2018-03-26 13:20:00,39.67,39.75,39.66,39.68,64191.0,31.7912,31.8553,31.7832,31.7992,64191.0
2018-03-26 13:30:00,39.67,39.79,39.65,39.77,116025.0,31.7912,31.8873,31.7752,31.8713,116025.0
2018-03-26 13:40:00,39.79,39.85,39.76,39.84,66470.0,31.8873,31.9354,31.8633,31.9274,66470.0
2018-03-26 13:50:00,39.84,40.03,39.84,39.98,210616.0,31.9274,32.0797,31.9274,32.0396,210616.0
2018-03-26 14:00:00,39.98,40.02,39.94,39.95,101109.0,32.0396,32.0717,32.0076,32.0156,101109.0
2018-03-26 14:10:00,39.95,39.98,39.84,39.87,179144.0,32.0156,32.0396,31.9274,31.9515,179144.0
2018-03-26 14:20:00,39.87,39.89,39.8,39.82,91432.0,31.9515,31.9675,31.8954,31.9114,91432.0
2018-03-26 14:30:00,39.82,39.86,39.8,39.81,65443.0,31.9114,31.9434,31.8954,31.9034,65443.0
2018-03-26 14:40:00,39.8,39.87,39.8,39.86,79431.0,31.8954,31.9515,31.8954,31.9434,79431.0
2018-03-26 14:50:00,39.86,39.88,39.81,39.84,72345.0,31.9434,31.9595,31.9034,31.9274,72345.0
2018-03-26 15:00:00,39.84,39.89,39.83,39.85,101799.0,31.9274,31.9675,31.9194,31.9354,101799.0
2018-03-26 15:10:00,39.86,39.87,39.82,39.85,96088.0,31.9434,31.9515,31.9114,31.9354,96088.0
2018-03-26 15:20:00,39.85,39.93,39.79,39.86,173546.0,31.9354,31.9995,31.8873,31.9434,173546.0
2018-03-26 15:30:00,39.86,39.9,39.82,39.83,150952.0,31.9434,31.9755,31.9114,31.9194,150952.0
2018-03-26 15:40:00,39.83,39.91,39.79,39.91,329269.0,31.9194,31.9835,31.8873,31.9835,329269.0
2018-03-26 15:50:00,39.9,39.92,39.83,39.9,560372.0,31.9755,31.9915,31.9194,31.9755,560372.0
2018-03-27 09:30:00,39.46,39.64,39.22,39.3,322213.0,31.6229,31.7671,31.4306,31.4947,322213.0
2018-03-27 09:40:00,39.29,39.29,39.11,39.14,119198.0,31.4866,31.4866,31.3424,31.3664,119198.0
2018-03-27 09:50:00,39.14,39.15,39.03,39.09,132733.0,31.3664,31.3745,31.2783,31.3264,132733.0
2018-03-27 10:00:00,39.09,39.15,39.0,39.15,141255.0,31.3264,31.3745,31.2542,31.3745,141255.0
2018-03-27 10:10:00,39.15,39.15,39.01,39.08,174051.0,31.3745,31.3745,31.2623,31.3184,174051.0
2018-03-27 10:20:00,39.08,39.19,39.06,39.09,95391.0,31.3184,31.4065,31.3023,31.3264,95391.0
2018-03-27 10:30:00,39.09,39.13,39.0,39.07,90481.0,31.3264,31.3584,31.2542,31.3103,90481.0
2018-03-27 10:40:00,39.07,39.14,39.06,39.09,69322.0,31.3103,31.3664,31.3023,31.3264,69322.0
2018-03-27 10:50:00,39.09,39.11,38.97,39.02,95438.0,31.3264,31.3424,31.2302,31.2703,95438.0
2018-03-27 11:00:00,39.03,39.08,38.9,38.96,114965.0,31.2783,31.3184,31.1741,31.2222,114965.0
2018-03-27 11:10:00,38.97,39.12,38.97,39.03,81711.0,31.2302,31.3504,31.2302,31.2783,81711.0
2018-03-27 11:20:00,39.02,39.07,39.0,39.01,51553.0,31.2703,31.3103,31.2542,31.2623,51553.0
2018-03-27 11:30:00,39.02,39.07,39.01,39.02,59424.0,31.2703,31.3103,31.2623,31.2703,59424.0
2018-03-27 11:40:00,39.02,39.09,39.02,39.09,49357.0,31.2703,31.3264,31.2703,31.3264,49357.0
2018-03-27 11:50:00,39.09,39.22,39.08,39.21,64955.0,31.3264,31.4306,31.3184,31.4225,64955.0
2018-03-27 12:00:00,39.22,39.26,39.2,39.24,68043.0,31.4306,31.4626,31.4145,31.4466,68043.0
2018-03-27 12:10:00,39.25,39.41,39.25,39.38,55944.0,31.4546,31.5828,31.4546,31.5588,55944.0
2018-03-27 12:20:00,39.37,39.45,39.37,39.44,34307.0,31.5508,31.6149,31.5508,31.6069,34307.0
2018-03-27 12:30:00,39.44,39.45,39.37,39.44,60698.0,31.6069,31.6149,31.5508,31.6069,60698.0
2018-03-27 12:40:00,39.44,39.5,39.43,39.48,46479.0,31.6069,31.6549,31.5988,31.6389,46479.0
2018-03-27 12:50:00,39.49,39.53,39.47,39.49,39613.0,31.6469,31.679,31.6309,31.6469,39613.0
2018-03-27 13:00:00,39.49,39.53,39.48,39.51,37663.0,31.6469,31.679,31.6389,31.663,37663.0
2018-03-27 13:10:00,39.5,39.5,39.39,39.47,78897.0,31.6549,31.6549,31.5668,31.6309,78897.0
2018-03-27 13:20:00,39.47,39.48,39.31,39.32,83856.0,31.6309,31.6389,31.5027,31.5107,83856.0
2018-03-27 13:30:00,39.33,39.42,39.33,39.41,45509.0,31.5187,31.5908,31.5187,31.5828,45509.0
2018-03-27 13:40:00,39.41,39.41,39.34,39.35,56625.0,31.5828,31.5828,31.5267,31.5347,56625.0
2018-03-27 13:50:00,39.36,39.37,39.26,39.31,61778.0,31.5427,31.5508,31.4626,31.5027,61778.0
2018-03-27 14:00:00,39.3,39.38,39.29,39.36,35754.0,31.4947,31.5588,31.4866,31.5427,35754.0
2018-03-27 14:10:00,39.36,39.37,39.29,39.31,72379.0,31.5427,31.5508,31.4866,31.5027,72379.0
2018-03-27 14:20:00,39.3,39.34,39.24,39.25,98111.0,31.4947,31.5267,31.4466,31.4546,98111.0
2018-03-27 14:30:00,39.25,39.28,39.21,39.27,69019.0,31.4546,31.4786,31.4225,31.4706,69019.0
2018-03-27 14:40:00,39.27,39.3,39.16,39.19,120811.0,31.4706,31.4947,31.3825,31.4065,120811.0
2018-03-27 14:50:00,39.19,39.21,39.13,39.14,76041.0,31.4065,31.4225,31.3584,31.3664,76041.0
2018-03-27 15:00:00,39.14,39.16,39.02,39.12,193271.0,31.3664,31.3825,31.2703,31.3504,193271.0
2018-03-27 15:10:00,39.12,39.2,39.12,39.15,158317.0,31.3504,31.4145,31.3504,31.3745,158317.0
2018-03-27 15:20:00,39.14,39.15,38.94,38.96,203557.0,31.3664,31.3745,31.2062,31.2222,203557.0
2018-03-27 15:30:00,38.96,39.11,38.94,39.06,217398.0,31.2222,31.3424,31.2062,31.3023,217398.0
2018-03-27 15:40:00,39.06,39.07,38.96,38.98,200240.0,31.3023,31.3103,31.2222,31.2382,200240.0
2018-03-27 15:50:00,38.99,39.08,38.97,38.99,800069.0,31.2462,31.3184,31.2302,31.2462,800069.0
2018-03-28 09:30:00,38.83,38.9,38.71,38.86,161972.0,31.118,31.1741,31.0218,31.1421,161972.0
2018-03-28 09:40:00,38.85,38.85,38.68,38.71,138285.0,31.134,31.134,30.9978,31.0218,138285.0
2018-03-28 09:50:00,38.72,38.73,38.53,38.57,161527.0,31.0299,31.0379,30.8776,30.9096,161527.0
2018-03-28 10:00:00,38.57,38.73,38.52,38.73,150838.0,30.9096,31.0379,30.8696,31.0379,150838.0
2018-03-28 10:10:00,38.73,38.76,38.66,38.68,93478.0,31.0379,31.0619,30.9818,30.9978,93478.0
2018-03-28 10:20:00,38.68,38.7,38.6,38.64,49260.0,30.9978,31.0138,30.9337,30.9657,49260.0
2018-03-28 10:30:00,38.65,38.67,38.52,38.53,61178.0,30.9738,30.9898,30.8696,30.8776,61178.0
2018-03-28 10:40:00,38.52,38.53,38.37,38.39,137816.0,30.8696,30.8776,30.7494,30.7654,137816.0
2018-03-28 10:50:00,38.38,38.4,38.29,38.39,98757.0,30.7574,30.7734,30.6853,30.7654,98757.0
2018-03-28 11:00:00,38.4,38.53,38.4,38.44,108596.0,30.7734,30.8776,30.7734,30.8055,108596.0
2018-03-28 11:10:00,38.45,38.46,38.29,38.3,125279.0,30.8135,30.8215,30.6853,30.6933,125279.0
2018-03-28 11:20:00,38.31,38.34,38.22,38.34,173845.0,30.7013,30.7253,30.6292,30.7253,173845.0
2018-03-28 11:30:00,38.34,38.35,38.23,38.25,106192.0,30.7253,30.7333,30.6372,30.6532,106192.0
2018-03-28 11:40:00,38.25,38.41,38.23,38.39,68637.0,30.6532,30.7814,30.6372,30.7654,68637.0
2018-03-28 11:50:00,38.39,38.54,38.37,38.48,66866.0,30.7654,30.8856,30.7494,30.8375,66866.0
2018-03-28 12:00:00,38.48,38.48,38.36,38.43,64954.0,30.8375,30.8375,30.7414,30.7975,64954.0
2018-03-28 12:10:00,38.43,38.51,38.39,38.5,76565.0,30.7975,30.8616,30.7654,30.8536,76565.0
2018-03-28 12:20:00,38.51,38.59,38.47,38.56,75013.0,30.8616,30.9257,30.8295,30.9016,75013.0
2018-03-28 12:30:00,38.56,38.57,38.5,38.51,42591.0,30.9016,30.9096,30.8536,30.8616,42591.0
2018-03-28 12:40:00,38.52,38.62,38.51,38.62,66143.0,30.8696,30.9497,30.8616,30.9497,66143.0
2018-03-28 12:50:00,38.61,38.62,38.5,38.5,75562.0,30.9417,30.9497,30.8536,30.8536,75562.0
2018-03-28 13:00:00,38.51,38.51,38.41,38.46,83330.0,30.8616,30.8616,30.7814,30.8215,83330.0
2018-03-28 13:10:00,38.47,38.48,38.43,38.45,36090.0,30.8295,30.8375,30.7975,30.8135,36090.0
2018-03-28 13:20:00,38.45,38.47,38.36,38.37,64066.0,30.8135,30.8295,30.7414,30.7494,64066.0
2018-03-28 13:30:00,38.38,38.41,38.35,38.36,59391.0,30.7574,30.7814,30.7333,30.7414,59391.0
2018-03-28 13:40:00,38.35,38.45,38.34,38.43,45414.0,30.7333,30.8135,30.7253,30.7975,45414.0
2018-03-28 13:50:00,38.43,38.49,38.41,38.48,28545.0,30.7975,30.8455,30.7814,30.8375,28545.0
2018-03-28 14:00:00,38.48,38.51,38.4,38.46,97873.0,30.8375,30.8616,30.7734,30.8215,97873.0
2018-03-28 14:10:00,38.45,38.46,38.34,38.35,41061.0,30.8135,30.8215,30.7253,30.7333,41061.0
2018-03-28 14:20:00,38.35,38.38,38.31,38.38,35923.0,30.7333,30.7574,30.7013,30.7574,35923.0
2018-03-28 14:30:00,38.37,38.38,38.27,38.34,49591.0,30.7494,30.7574,30.6692,30.7253,49591.0
2018-03-28 14:40:00,38.35,38.36,38.3,38.36,37817.0,30.7333,30.7414,30.6933,30.7414,37817.0
2018-03-28 14:50:00,38.36,38.43,38.35,38.41,39295.0,30.7414,30.7975,30.7333,30.7814,39295.0
2018-03-28 15:00:00,38.41,38.46,38.31,38.32,79733.0,30.7814,30.8215,30.7013,30.7093,79733.0
2018-03-28 15:10:00,38.32,38.38,38.3,38.38,85647.0,30.7093,30.7574,30.6933,30.7574,85647.0
2018-03-28 15:20:00,38.38,38.46,38.35,38.45,83227.0,30.7574,30.8215,30.7333,30.8135,83227.0
2018-03-28 15:30:00,38.45,38.49,38.4,38.44,124221.0,30.8135,30.8455,30.7734,30.8055,124221.0
2018-03-28 15:40:00,38.43,38.47,38.41,38.44,161111.0,30.7975,30.8295,30.7814,30.8055,161111.0
2018-03-28 15:50:00,38.44,38.47,38.37,38.38,294764.0,30.8055,30.8295,30.7494,30.7574,294764.0
2018-03-29 09:30:00,38.27,38.58,38.27,38.5,199236.0,30.6692,30.9177,30.6692,30.8536,199236.0
2018-03-29 09:40:00,38.51,38.52,38.31,38.38,138871.0,30.8616,30.8696,30.7013,30.7574,138871.0
2018-03-29 09:50:00,38.38,38.57,38.35,38.55,106350.0,30.7574,30.9096,30.7333,30.8936,106350.0
2018-03-29 10:00:00,38.56,38.71,38.55,38.69,83204.0,30.9016,31.0218,30.8936,31.0058,83204.0
2018-03-29 10:10:00,38.69,38.8,38.68,38.71,77560.0,31.0058,31.094,30.9978,31.0218,77560.0
2018-03-29 10:20:00,38.7,38.86,38.69,38.84,83039.0,31.0138,31.1421,31.0058,31.126,83039.0
2018-03-29 10:30:00,38.85,38.85,38.73,38.77,86809.0,31.134,31.134,31.0379,31.0699,86809.0
2018-03-29 10:40:00,38.78,38.81,38.7,38.72,59618.0,31.0779,31.102,31.0138,31.0299,59618.0
2018-03-29 10:50:00,38.72,38.74,38.57,38.58,73542.0,31.0299,31.0459,30.9096,30.9177,73542.0
2018-03-29 11:00:00,38.58,38.72,38.54,38.7,115548.0,30.9177,31.0299,30.8856,31.0138,115548.0
2018-03-29 11:10:00,38.7,38.85,38.68,38.78,69405.0,31.0138,31.134,30.9978,31.0779,69405.0
2018-03-29 11:20:00,38.78,38.78,38.68,38.69,57815.0,31.0779,31.0779,30.9978,31.0058,57815.0
2018-03-29 11:30:00,38.7,38.7,38.61,38.69,56554.0,31.0138,31.0138,30.9417,31.0058,56554.0
2018-03-29 11:40:00,38.69,38.71,38.64,38.66,78761.0,31.0058,31.0218,30.9657,30.9818,78761.0
2018-03-29 11:50:00,38.67,38.81,38.67,38.8,42754.0,30.9898,31.102,30.9898,31.094,42754.0
2018-03-29 12:00:00,38.8,38.88,38.79,38.81,55035.0,31.094,31.1581,31.086,31.102,55035.0
2018-03-29 12:10:00,38.81,38.86,38.81,38.84,43172.0,31.102,31.1421,31.102,31.126,43172.0
2018-03-29 12:20:00,38.85,38.85,38.78,38.8,52283.0,31.134,31.134,31.0779,31.094,52283.0
2018-03-29 12:30:00,38.79,38.79,38.75,38.75,19523.0,31.086,31.086,31.0539,31.0539,19523.0
2018-03-29 12:40:00,38.76,38.81,38.73,38.77,44044.0,31.0619,31.102,31.0379,31.0699,44044.0
2018-03-29 12:50:00,38.77,38.82,38.75,38.79,34468.0,31.0699,31.11,31.0539,31.086,34468.0
2018-03-29 13:00:00,38.8,38.8,38.73,38.74,34655.0,31.094,31.094,31.0379,31.0459,34655.0
2018-03-29 13:10:00,38.73,38.75,38.71,38.74,32174.0,31.0379,31.0539,31.0218,31.0459,32174.0
2018-03-29 13:20:00,38.75,38.81,38.73,38.79,29927.0,31.0539,31.102,31.0379,31.086,29927.0
2018-03-29 13:30:00,38.79,38.79,38.72,38.76,39481.0,31.086,31.086,31.0299,31.0619,39481.0
2018-03-29 13:40:00,38.77,38.86,38.76,38.86,26962.0,31.0699,31.1421,31.0619,31.1421,26962.0
2018-03-29 13:50:00,38.86,38.92,38.82,38.83,55093.0,31.1421,31.1901,31.11,31.118,55093.0
2018-03-29 14:00:00,38.83,38.96,38.82,38.96,43368.0,31.118,31.2222,31.11,31.2222,43368.0
2018-03-29 14:10:00,38.96,38.99,38.91,38.94,57941.0,31.2222,31.2462,31.1821,31.2062,57941.0
2018-03-29 14:20:00,38.94,38.94,38.86,38.92,61842.0,31.2062,31.2062,31.1421,31.1901,61842.0
2018-03-29 14:30:00,38.91,39.01,38.91,38.99,69580.0,31.1821,31.2623,31.1821,31.2462,69580.0
2018-03-29 14:40:00,39.0,39.1,38.98,39.1,84167.0,31.2542,31.3344,31.2382,31.3344,84167.0
2018-03-29 14:50:00,39.11,39.12,39.0,39.03,129141.0,31.3424,31.3504,31.2542,31.2783,129141.0
2018-03-29 15:00:00,39.04,39.11,39.03,39.11,137341.0,31.2863,31.3424,31.2783,31.3424,137341.0
2018-03-29 15:10:00,39.11,39.14,39.1,39.12,102565.0,31.3424,31.3664,31.3344,31.3504,102565.0
2018-03-29 15:20:00,39.12,39.17,39.11,39.12,159266.0,31.3504,31.3905,31.3424,31.3504,159266.0
2018-03-29 15:30:00,39.12,39.12,38.99,39.08,149574.0,31.3504,31.3504,31.2462,31.3184,149574.0
2018-03-29 15:40:00,39.08,39.16,39.05,39.13,265007.0,31.3184,31.3825,31.2943,31.3584,265007.0
2018-03-29 15:50:00,39.14,39.16,39.06,39.08,539502.0,31.3664,31.3825,31.3023,31.3184,539502.0
2018-04-02 09:30:00,39.39,39.47,39.23,39.35,106212.0,31.5668,31.6309,31.4386,31.5347,106212.0
2018-04-02 09:40:00,39.35,39.44,39.25,39.26,90413.0,31.5347,31.6069,31.4546,31.4626,90413.0
2018-04-02 09:50:00,39.26,39.31,39.18,39.28,43733.0,31.4626,31.5027,31.3985,31.4786,43733.0
2018-04-02 10:00:00,39.28,39.34,39.22,39.25,90788.0,31.4786,31.5267,31.4306,31.4546,90788.0
2018-04-02 10:10:00,39.25,39.43,39.25,39.41,73345.0,31.4546,31.5988,31.4546,31.5828,73345.0
2018-04-02 10:20:00,39.41,39.51,39.4,39.47,52776.0,31.5828,31.663,31.5748,31.6309,52776.0
2018-04-02 10:30:00,39.46,39.47,39.36,39.37,44145.0,31.6229,31.6309,31.5427,31.5508,44145.0
2018-04-02 10:40:00,39.37,39.4,39.22,39.3,39502.0,31.5508,31.5748,31.4306,31.4947,39502.0
2018-04-02 10:50:00,39.29,39.35,39.26,39.29,53705.0,31.4866,31.5347,31.4626,31.4866,53705.0
2018-04-02 11:00:00,39.3,39.41,39.25,39.41,105268.0,31.4947,31.5828,31.4546,31.5828,105268.0
2018-04-02 11:10:00,39.4,39.49,39.39,39.45,67657.0,31.5748,31.6469,31.5668,31.6149,67657.0
2018-04-02 11:20:00,39.45,39.59,39.44,39.53,78193.0,31.6149,31.7271,31.6069,31.679,78193.0
2018-04-02 11:30:00,39.54,39.54,39.31,39.35,84511.0,31.687,31.687,31.5027,31.5347,84511.0
2018-04-02 11:40:00,39.35,39.46,39.29,39.46,55003.0,31.5347,31.6229,31.4866,31.6229,55003.0
2018-04-02 11:50:00,39.46,39.47,39.34,39.44,63847.0,31.6229,31.6309,31.5267,31.6069,63847.0
2018-04-02 12:00:00,39.44,39.46,39.37,39.41,98580.0,31.6069,31.6229,31.5508,31.5828,98580.0
2018-04-02 12:10:00,39.41,39.42,39.37,39.38,74005.0,31.5828,31.5908,31.5508,31.5588,74005.0
2018-04-02 12:20:00,39.38,39.39,39.31,39.37,53058.0,31.5588,31.5668,31.5027,31.5508,53058.0
2018-04-02 12:30:00,39.36,39.38,39.31,39.32,35681.0,31.5427,31.5588,31.5027,31.5107,35681.0
2018-04-02 12:40:00,39.32,39.41,39.31,39.38,38139.0,31.5107,31.5828,31.5027,31.5588,38139.0
2018-04-02 12:50:00,39.39,39.49,39.38,39.48,52953.0,31.5668,31.6469,31.5588,31.6389,52953.0
2018-04-02 13:00:00,39.48,39.52,39.47,39.5,92232.0,31.6389,31.671,31.6309,31.6549,92232.0
2018-04-02 13:10:00,39.51,39.53,39.47,39.51,78085.0,31.663,31.679,31.6309,31.663,78085.0
2018-04-02 13:20:00,39.51,39.62,39.51,39.53,121667.0,31.663,31.7511,31.663,31.679,121667.0
2018-04-02 13:30:00,39.52,39.55,39.48,39.52,60402.0,31.671,31.695,31.6389,31.671,60402.0
2018-04-02 13:40:00,39.52,39.56,39.51,39.51,79949.0,31.671,31.703,31.663,31.663,79949.0
2018-04-02 13:50:00,39.52,39.6,39.5,39.51,97480.0,31.671,31.7351,31.6549,31.663,97480.0
2018-04-02 14:00:00,39.51,39.54,39.36,39.37,140691.0,31.663,31.687,31.5427,31.5508,140691.0
2018-04-02 14:10:00,39.37,39.4,39.33,39.38,51043.0,31.5508,31.5748,31.5187,31.5588,51043.0
2018-04-02 14:20:00,39.38,39.43,39.38,39.39,91973.0,31.5588,31.5988,31.5588,31.5668,91973.0
2018-04-02 14:30:00,39.39,39.46,39.37,39.41,73479.0,31.5668,31.6229,31.5508,31.5828,73479.0
2018-04-02 14:40:00,39.41,39.42,39.35,39.37,39560.0,31.5828,31.5908,31.5347,31.5508,39560.0
2018-04-02 14:50:00,39.36,39.39,39.34,39.37,82878.0,31.5427,31.5668,31.5267,31.5508,82878.0
2018-04-02 15:00:00,39.37,39.39,39.3,39.3,88493.0,31.5508,31.5668,31.4947,31.4947,88493.0
2018-04-02 15:10:00,39.3,39.33,39.27,39.33,63068.0,31.4947,31.5187,31.4706,31.5187,63068.0
2018-04-02 15:20:00,39.33,39.35,39.27,39.29,69277.0,31.5187,31.5347,31.4706,31.4866,69277.0
2018-04-02 15:30:00,39.29,39.33,39.24,39.26,120127.0,31.4866,31.5187,31.4466,31.4626,120127.0
2018-04-02 15:40:00,39.26,39.3,39.18,39.3,162459.0,31.4626,31.4947,31.3985,31.4947,162459.0
2018-04-02 15:50:00,39.3,39.33,39.23,39.27,326912.0,31.4947,31.5187,31.4386,31.4706,326912.0
2018-04-03 09:30:00,39.15,39.15,38.79,38.82,126640.0,31.3745,31.3745,31.086,31.11,126640.0
2018-04-03 09:40:00,38.84,38.96,38.65,38.82,163072.0,31.126,31.2222,30.9738,31.11,163072.0
2018-04-03 09:50:00,38.82,38.89,38.76,38.85,68628.0,31.11,31.1661,31.0619,31.134,68628.0
2018-04-03 10:00:00,38.86,38.9,38.79,38.83,107456.0,31.1421,31.1741,31.086,31.118,107456.0
2018-04-03 10:10:00,38.82,38.86,38.69,38.73,87461.0,31.11,31.1421,31.0058,31.0379,87461.0
2018-04-03 10:20:00,38.73,38.8,38.68,38.71,71507.0,31.0379,31.094,30.9978,31.0218,71507.0
2018-04-03 10:30:00,38.71,38.71,38.66,38.67,35052.0,31.0218,31.0218,30.9818,30.9898,35052.0
2018-04-03 10:40:00,38.67,38.7,38.6,38.62,97397.0,30.9898,31.0138,30.9337,30.9497,97397.0
2018-04-03 10:50:00,38.61,38.69,38.61,38.68,51962.0,30.9417,31.0058,30.9417,30.9978,51962.0
2018-04-03 11:00:00,38.69,38.87,38.68,38.87,51044.0,31.0058,31.1501,30.9978,31.1501,51044.0
2018-04-03 11:10:00,38.86,38.87,38.78,38.8,67533.0,31.1421,31.1501,31.0779,31.094,67533.0
2018-04-03 11:20:00,38.8,38.95,38.77,38.86,63796.0,31.094,31.2142,31.0699,31.1421,63796.0
2018-04-03 11:30:00,38.85,39.0,38.85,38.9,77568.0,31.134,31.2542,31.134,31.1741,77568.0
2018-04-03 11:40:00,38.9,38.91,38.82,38.83,39999.0,31.1741,31.1821,31.11,31.118,39999.0
2018-04-03 11:50:00,38.82,38.84,38.79,38.81,45084.0,31.11,31.126,31.086,31.102,45084.0
2018-04-03 12:00:00,38.8,38.82,38.74,38.76,28790.0,31.094,31.11,31.0459,31.0619,28790.0
2018-04-03 12:10:00,38.76,38.79,38.74,38.79,19043.0,31.0619,31.086,31.0459,31.086,19043.0
2018-04-03 12:20:00,38.79,38.87,38.75,38.85,69016.0,31.086,31.1501,31.0539,31.134,69016.0
2018-04-03 12:30:00,38.85,38.89,38.81,38.84,33794.0,31.134,31.1661,31.102,31.126,33794.0
2018-04-03 12:40:00,38.85,38.85,38.8,38.8,23771.0,31.134,31.134,31.094,31.094,23771.0
2018-04-03 12:50:00,38.81,38.83,38.78,38.81,32087.0,31.102,31.118,31.0779,31.102,32087.0
2018-04-03 13:00:00,38.8,38.93,38.8,38.86,37840.0,31.094,31.1981,31.094,31.1421,37840.0
2018-04-03 13:10:00,38.87,38.93,38.86,38.93,38339.0,31.1501,31.1981,31.1421,31.1981,38339.0
2018-04-03 13:20:00,38.94,38.96,38.91,38.93,45543.0,31.2062,31.2222,31.1821,31.1981,45543.0
2018-04-03 13:30:00,38.94,38.94,38.89,38.91,25415.0,31.2062,31.2062,31.1661,31.1821,25415.0
2018-04-03 13:40:00,38.9,38.92,38.81,38.81,45265.0,31.1741,31.1901,31.102,31.102,45265.0
2018-04-03 13:50:00,38.81,38.83,38.74,38.74,48872.0,31.102,31.118,31.0459,31.0459,48872.0
2018-04-03 14:00:00,38.74,38.81,38.74,38.77,38121.0,31.0459,31.102,31.0459,31.0699,38121.0
2018-04-03 14:10:00,38.77,38.77,38.73,38.76,34271.0,31.0699,31.0699,31.0379,31.0619,34271.0
2018-04-03 14:20:00,38.75,38.77,38.67,38.7,89884.0,31.0539,31.0699,30.9898,31.0138,89884.0
2018-04-03 14:30:00,38.69,38.75,38.68,38.75,58660.0,31.0058,31.0539,30.9978,31.0539,58660.0
2018-04-03 14:40:00,38.75,38.83,38.75,38.81,62137.0,31.0539,31.118,31.0539,31.102,62137.0
2018-04-03 14:50:00,38.81,38.81,38.74,38.75,45045.0,31.102,31.102,31.0459,31.0539,45045.0
2018-04-03 15:00:00,38.75,38.83,38.73,38.83,85812.0,31.0539,31.118,31.0379,31.118,85812.0
2018-04-03 15:10:00,38.83,38.87,38.78,38.79,62164.0,31.118,31.1501,31.0779,31.086,62164.0
2018-04-03 15:20:00,38.8,38.82,38.76,38.76,83186.0,31.094,31.11,31.0619,31.0619,83186.0
2018-04-03 15:30:00,38.77,38.79,38.71,38.71,89488.0,31.0699,31.086,31.0218,31.0218,89488.0
2018-04-03 15:40:00,38.72,38.82,38.71,38.82,137177.0,31.0299,31.11,31.0218,31.11,137177.0
2018-04-03 15:50:00,38.82,38.85,38.77,38.8,319853.0,31.11,31.134,31.0699,31.094,319853.0
2018-04-04 09:30:00,39.2,39.27,38.98,39.03,192884.0,31.4145,31.4706,31.2382,31.2783,192884.0
2018-04-04 09:40:00,39.03,39.23,38.98,39.23,116497.0,31.2783,31.4386,31.2382,31.4386,116497.0
2018-04-04 09:50:00,39.23,39.27,39.13,39.2,128978.0,31.4386,31.4706,31.3584,31.4145,128978.0
2018-04-04 10:00:00,39.2,39.21,39.0,39.06,146164.0,31.4145,31.4225,31.2542,31.3023,146164.0
2018-04-04 10:10:00,39.07,39.13,39.03,39.08,92143.0,31.3103,31.3584,31.2783,31.3184,92143.0
2018-04-04 10:20:00,39.09,39.22,39.07,39.21,129737.0,31.3264,31.4306,31.3103,31.4225,129737.0
2018-04-04 10:30:00,39.2,39.25,39.1,39.14,134817.0,31.4145,31.4546,31.3344,31.3664,134817.0
2018-04-04 10:40:00,39.15,39.17,39.02,39.03,110291.0,31.3745,31.3905,31.2703,31.2783,110291.0
2018-04-04 10:50:00,39.02,39.04,38.92,38.99,75082.0,31.2703,31.2863,31.1901,31.2462,75082.0
2018-04-04 11:00:00,39.0,39.06,38.95,39.06,56413.0,31.2542,31.3023,31.2142,31.3023,56413.0
2018-04-04 11:10:00,39.06,39.06,38.84,38.85,75603.0,31.3023,31.3023,31.126,31.134,75603.0
2018-04-04 11:20:00,38.86,39.0,38.86,38.99,62429.0,31.1421,31.2542,31.1421,31.2462,62429.0
2018-04-04 11:30:00,38.99,39.04,38.95,38.97,81694.0,31.2462,31.2863,31.2142,31.2302,81694.0
2018-04-04 11:40:00,38.98,38.98,38.9,38.91,41532.0,31.2382,31.2382,31.1741,31.1821,41532.0
2018-04-04 11:50:00,38.91,38.94,38.88,38.89,25805.0,31.1821,31.2062,31.1581,31.1661,25805.0
2018-04-04 12:00:00,38.89,38.92,38.86,38.9,26614.0,31.1661,31.1901,31.1421,31.1741,26614.0
2018-04-04 12:10:00,38.9,38.96,38.89,38.91,67413.0,31.1741,31.2222,31.1661,31.1821,67413.0
2018-04-04 12:20:00,38.91,38.92,38.84,38.87,55322.0,31.1821,31.1901,31.126,31.1501,55322.0
2018-04-04 12:30:00,38.88,38.92,38.84,38.89,38538.0,31.1581,31.1901,31.126,31.1661,38538.0
2018-04-04 12:40:00,38.89,38.9,38.85,38.89,40177.0,31.1661,31.1741,31.134,31.1661,40177.0
2018-04-04 12:50:00,38.89,38.94,38.86,38.91,33163.0,31.1661,31.2062,31.1421,31.1821,33163.0
2018-04-04 13:00:00,38.92,38.94,38.89,38.9,26683.0,31.1901,31.2062,31.1661,31.1741,26683.0
2018-04-04 13:10:00,38.9,38.95,38.88,38.9,26631.0,31.1741,31.2142,31.1581,31.1741,26631.0
2018-04-04 13:20:00,38.89,38.91,38.86,38.88,39770.0,31.1661,31.1821,31.1421,31.1581,39770.0
2018-04-04 13:30:00,38.87,38.95,38.87,38.95,30611.0,31.1501,31.2142,31.1501,31.2142,30611.0
2018-04-04 13:40:00,38.95,39.0,38.95,38.97,70760.0,31.2142,31.2542,31.2142,31.2302,70760.0
2018-04-04 13:50:00,38.97,38.97,38.85,38.9,34641.0,31.2302,31.2302,31.134,31.1741,34641.0
2018-04-04 14:00:00,38.89,38.94,38.87,38.93,45663.0,31.1661,31.2062,31.1501,31.1981,45663.0
2018-04-04 14:10:00,38.93,38.96,38.91,38.93,37886.0,31.1981,31.2222,31.1821,31.1981,37886.0
2018-04-04 14:20:00,38.93,39.0,38.92,38.98,53439.0,31.1981,31.2542,31.1901,31.2382,53439.0
2018-04-04 14:30:00,38.98,39.04,38.96,39.03,57404.0,31.2382,31.2863,31.2222,31.2783,57404.0
2018-04-04 14:40:00,39.04,39.1,39.03,39.08,72830.0,31.2863,31.3344,31.2783,31.3184,72830.0
2018-04-04 14:50:00,39.08,39.15,39.07,39.11,63112.0,31.3184,31.3745,31.3103,31.3424,63112.0
2018-04-04 15:00:00,39.1,39.15,39.09,39.13,32169.0,31.3344,31.3745,31.3264,31.3584,32169.0
2018-04-04 15:10:00,39.13,39.15,39.12,39.13,43927.0,31.3584,31.3745,31.3504,31.3584,43927.0
2018-04-04 15:20:00,39.13,39.23,39.12,39.23,64455.0,31.3584,31.4386,31.3504,31.4386,64455.0
2018-04-04 15:30:00,39.23,39.28,39.21,39.27,84202.0,31.4386,31.4786,31.4225,31.4706,84202.0
2018-04-04 15:40:00,39.26,39.27,39.1,39.12,216911.0,31.4626,31.4706,31.3344,31.3504,216911.0
2018-04-04 15:50:00,39.13,39.13,38.97,38.98,518902.0,31.3584,31.3584,31.2302,31.2382,518902.0
2018-04-05 09:30:00,38.79,39.13,38.64,39.07,145921.0,31.086,31.3584,30.9657,31.3103,145921.0
2018-04-05 09:40:00,39.08,39.19,39.05,39.16,92061.0,31.3184,31.4065,31.2943,31.3825,92061.0
2018-04-05 09:50:00,39.16,39.32,39.1,39.28,111527.0,31.3825,31.5107,31.3344,31.4786,111527.0
2018-04-05 10:00:00,39.27,39.27,39.12,39.17,55933.0,31.4706,31.4706,31.3504,31.3905,55933.0
2018-04-05 10:10:00,39.18,39.29,39.17,39.26,103505.0,31.3985,31.4866,31.3905,31.4626,103505.0
2018-04-05 10:20:00,39.26,39.38,39.19,39.24,116810.0,31.4626,31.5588,31.4065,31.4466,116810.0
2018-04-05 10:30:00,39.24,39.24,39.06,39.07,91592.0,31.4466,31.4466,31.3023,31.3103,91592.0
2018-04-05 10:40:00,39.06,39.1,39.04,39.08,41315.0,31.3023,31.3344,31.2863,31.3184,41315.0
2018-04-05 10:50:00,39.07,39.12,39.03,39.05,49782.0,31.3103,31.3504,31.2783,31.2943,49782.0
2018-04-05 11:00:00,39.05,39.11,39.05,39.11,64556.0,31.2943,31.3424,31.2943,31.3424,64556.0
2018-04-05 11:10:00,39.12,39.18,39.11,39.14,48841.0,31.3504,31.3985,31.3424,31.3664,48841.0
2018-04-05 11:20:00,39.14,39.16,39.01,39.02,69096.0,31.3664,31.3825,31.2623,31.2703,69096.0
2018-04-05 11:30:00,39.01,39.05,38.93,39.03,68082.0,31.2623,31.2943,31.1981,31.2783,68082.0
2018-04-05 11:40:00,39.02,39.17,39.01,39.13,53375.0,31.2703,31.3905,31.2623,31.3584,53375.0
2018-04-05 11:50:00,39.14,39.17,39.1,39.15,73466.0,31.3664,31.3905,31.3344,31.3745,73466.0
2018-04-05 12:00:00,39.16,39.19,39.1,39.16,81763.0,31.3825,31.4065,31.3344,31.3825,81763.0
2018-04-05 12:10:00,39.16,39.23,39.14,39.19,40232.0,31.3825,31.4386,31.3664,31.4065,40232.0
2018-04-05 12:20:00,39.19,39.19,39.16,39.19,41717.0,31.4065,31.4065,31.3825,31.4065,41717.0
2018-04-05 12:30:00,39.19,39.22,39.17,39.18,67995.0,31.4065,31.4306,31.3905,31.3985,67995.0
2018-04-05 12:40:00,39.18,39.19,39.13,39.15,37278.0,31.3985,31.4065,31.3584,31.3745,37278.0
2018-04-05 12:50:00,39.14,39.16,39.12,39.12,31756.0,31.3664,31.3825,31.3504,31.3504,31756.0
2018-04-05 13:00:00,39.13,39.24,39.13,39.23,37749.0,31.3584,31.4466,31.3584,31.4386,37749.0
2018-04-05 13:10:00,39.23,39.25,39.21,39.23,41748.0,31.4386,31.4546,31.4225,31.4386,41748.0
2018-04-05 13:20:00,39.23,39.25,39.16,39.16,55429.0,31.4386,31.4546,31.3825,31.3825,55429.0
2018-04-05 13:30:00,39.16,39.17,39.09,39.11,100490.0,31.3825,31.3905,31.3264,31.3424,100490.0
2018-04-05 13:40:00,39.11,39.14,39.08,39.09,50401.0,31.3424,31.3664,31.3184,31.3264,50401.0
2018-04-05 13:50:00,39.09,39.12,39.05,39.06,83185.0,31.3264,31.3504,31.2943,31.3023,83185.0
2018-04-05 14:00:00,39.07,39.12,39.04,39.11,57016.0,31.3103,31.3504,31.2863,31.3424,57016.0
2018-04-05 14:10:00,39.11,39.14,39.09,39.09,69420.0,31.3424,31.3664,31.3264,31.3264,69420.0
2018-04-05 14:20:00,39.09,39.11,39.04,39.04,77022.0,31.3264,31.3424,31.2863,31.2863,77022.0
2018-04-05 14:30:00,39.04,39.11,39.02,39.11,103532.0,31.2863,31.3424,31.2703,31.3424,103532.0
2018-04-05 14:40:00,39.11,39.22,39.1,39.2,102240.0,31.3424,31.4306,31.3344,31.4145,102240.0
2018-04-05 14:50:00,39.2,39.24,39.18,39.2,72899.0,31.4145,31.4466,31.3985,31.4145,72899.0
2018-04-05 15:00:00,39.21,39.24,39.18,39.21,63870.0,31.4225,31.4466,31.3985,31.4225,63870.0
2018-04-05 15:10:00,39.22,39.24,39.16,39.22,69860.0,31.4306,31.4466,31.3825,31.4306,69860.0
2018-04-05 15:20:00,39.21,39.26,39.2,39.24,146114.0,31.4225,31.4626,31.4145,31.4466,146114.0
2018-04-05 15:30:00,39.24,39.28,39.23,39.25,199197.0,31.4466,31.4786,31.4386,31.4546,199197.0
2018-04-05 15:40:00,39.25,39.33,39.24,39.27,181266.0,31.4546,31.5187,31.4466,31.4706,181266.0
2018-04-05 15:50:00,39.27,39.29,39.23,39.27,394746.0,31.4706,31.4866,31.4386,31.4706,394746.0
2018-04-06 09:30:00,39.4,39.5,39.28,39.31,163665.0,31.5748,31.6549,31.4786,31.5027,163665.0
2018-04-06 09:40:00,39.31,39.57,39.3,39.47,119764.0,31.5027,31.711,31.4947,31.6309,119764.0
2018-04-06 09:50:00,39.46,39.56,39.42,39.53,95577.0,31.6229,31.703,31.5908,31.679,95577.0
2018-04-06 10:00:00,39.53,39.61,39.47,39.55,91769.0,31.679,31.7431,31.6309,31.695,91769.0
2018-04-06 10:10:00,39.54,39.61,39.49,39.49,65609.0,31.687,31.7431,31.6469,31.6469,65609.0
2018-04-06 10:20:00,39.5,39.55,39.45,39.48,34187.0,31.6549,31.695,31.6149,31.6389,34187.0
2018-04-06 10:30:00,39.48,39.53,39.46,39.47,67581.0,31.6389,31.679,31.6229,31.6309,67581.0
2018-04-06 10:40:00,39.48,39.6,39.46,39.47,46376.0,31.6389,31.7351,31.6229,31.6309,46376.0
2018-04-06 10:50:00,39.47,39.49,39.43,39.48,56087.0,31.6309,31.6469,31.5988,31.6389,56087.0
2018-04-06 11:00:00,39.48,39.5,39.41,39.43,83131.0,31.6389,31.6549,31.5828,31.5988,83131.0
2018-04-06 11:10:00,39.43,39.43,39.3,39.32,77448.0,31.5988,31.5988,31.4947,31.5107,77448.0
2018-04-06 11:20:00,39.33,39.35,39.26,39.3,59070.0,31.5187,31.5347,31.4626,31.4947,59070.0
2018-04-06 11:30:00,39.3,39.36,39.28,39.36,69283.0,31.4947,31.5427,31.4786,31.5427,69283.0
2018-04-06 11:40:00,39.36,39.48,39.35,39.38,52364.0,31.5427,31.6389,31.5347,31.5588,52364.0
2018-04-06 11:50:00,39.37,39.39,39.35,39.37,38681.0,31.5508,31.5668,31.5347,31.5508,38681.0
2018-04-06 12:00:00,39.37,39.44,39.36,39.4,40223.0,31.5508,31.6069,31.5427,31.5748,40223.0
2018-04-06 12:10:00,39.4,39.42,39.35,39.38,55524.0,31.5748,31.5908,31.5347,31.5588,55524.0
2018-04-06 12:20:00,39.37,39.39,39.34,39.34,40589.0,31.5508,31.5668,31.5267,31.5267,40589.0
2018-04-06 12:30:00,39.34,39.37,39.29,39.3,38541.0,31.5267,31.5508,31.4866,31.4947,38541.0
2018-04-06 12:40:00,39.3,39.36,39.28,39.36,31874.0,31.4947,31.5427,31.4786,31.5427,31874.0
2018-04-06 12:50:00,39.36,39.43,39.35,39.38,44208.0,31.5427,31.5988,31.5347,31.5588,44208.0
2018-04-06 13:00:00,39.38,39.41,39.37,39.38,77171.0,31.5588,31.5828,31.5508,31.5588,77171.0
2018-04-06 13:10:00,39.37,39.38,39.34,39.38,97390.0,31.5508,31.5588,31.5267,31.5588,97390.0
2018-04-06 13:20:00,39.37,39.51,39.36,39.51,75849.0,31.5508,31.663,31.5427,31.663,75849.0
2018-04-06 13:30:00,39.51,39.51,39.45,39.46,48844.0,31.663,31.663,31.6149,31.6229,48844.0
2018-04-06 13:40:00,39.46,39.46,39.39,39.39,46992.0,31.6229,31.6229,31.5668,31.5668,46992.0
2018-04-06 13:50:00,39.39,39.41,39.33,39.33,63236.0,31.5668,31.5828,31.5187,31.5187,63236.0
2018-04-06 14:00:00,39.33,39.34,39.28,39.3,75957.0,31.5187,31.5267,31.4786,31.4947,75957.0
2018-04-06 14:10:00,39.3,39.32,39.28,39.3,42889.0,31.4947,31.5107,31.4786,31.4947,42889.0
2018-04-06 14:20:00,39.31,39.32,39.25,39.26,55950.0,31.5027,31.5107,31.4546,31.4626,55950.0
2018-04-06 14:30:00,39.25,39.26,39.13,39.14,125962.0,31.4546,31.4626,31.3584,31.3664,125962.0
2018-04-06 14:40:00,39.13,39.17,39.09,39.1,65414.0,31.3584,31.3905,31.3264,31.3344,65414.0
2018-04-06 14:50:00,39.1,39.15,39.05,39.15,72358.0,31.3344,31.3745,31.2943,31.3745,72358.0
2018-04-06 15:00:00,39.15,39.2,39.14,39.17,95596.0,31.3745,31.4145,31.3664,31.3905,95596.0
2018-04-06 15:10:00,39.18,39.18,39.12,39.17,65711.0,31.3985,31.3985,31.3504,31.3905,65711.0
2018-04-06 15:20:00,39.16,39.24,39.15,39.21,58458.0,31.3825,31.4466,31.3745,31.4225,58458.0
2018-04-06 15:30:00,39.22,39.29,39.19,39.28,88680.0,31.4306,31.4866,31.4065,31.4786,88680.0
2018-04-06 15:40:00,39.28,39.36,39.28,39.31,206454.0,31.4786,31.5427,31.4786,31.5027,206454.0
2018-04-06 15:50:00,39.31,39.37,39.26,39.28,408982.0,31.5027,31.5508,31.4626,31.4786,408982.0
2018-04-09 09:30:00,39.35,39.35,38.91,38.98,301629.0,31.5347,31.5347,31.1821,31.2382,301629.0
2018-04-09 09:40:00,38.98,39.0,38.48,38.5,246887.0,31.2382,31.2542,30.8375,30.8536,246887.0
2018-04-09 09:50:00,38.49,38.5,38.3,38.3,316225.0,30.8455,30.8536,30.6933,30.6933,316225.0
2018-04-09 10:00:00,38.31,38.43,38.29,38.34,189187.0,30.7013,30.7975,30.6853,30.7253,189187.0
2018-04-09 10:10:00,38.33,38.34,38.17,38.33,186847.0,30.7173,30.7253,30.5891,30.7173,186847.0
2018-04-09 10:20:00,38.33,38.41,38.31,38.39,345485.0,30.7173,30.7814,30.7013,30.7654,345485.0
2018-04-09 10:30:00,38.39,38.44,38.33,38.34,165318.0,30.7654,30.8055,30.7173,30.7253,165318.0
2018-04-09 10:40:00,38.34,38.39,38.27,38.27,171711.0,30.7253,30.7654,30.6692,30.6692,171711.0
2018-04-09 10:50:00,38.27,38.32,38.21,38.31,118120.0,30.6692,30.7093,30.6211,30.7013,118120.0
2018-04-09 11:00:00,38.31,38.5,38.27,38.47,141899.0,30.7013,30.8536,30.6692,30.8295,141899.0
2018-04-09 11:10:00,38.48,38.55,38.46,38.48,110781.0,30.8375,30.8936,30.8215,30.8375,110781.0
2018-04-09 11:20:00,38.48,38.55,38.47,38.49,64902.0,30.8375,30.8936,30.8295,30.8455,64902.0
2018-04-09 11:30:00,38.5,38.52,38.43,38.44,112496.0,30.8536,30.8696,30.7975,30.8055,112496.0
2018-04-09 11:40:00,38.44,38.49,38.43,38.48,49159.0,30.8055,30.8455,30.7975,30.8375,49159.0
2018-04-09 11:50:00,38.48,38.49,38.44,38.45,85538.0,30.8375,30.8455,30.8055,30.8135,85538.0
2018-04-09 12:00:00,38.45,38.47,38.43,38.44,45332.0,30.8135,30.8295,30.7975,30.8055,45332.0
2018-04-09 12:10:00,38.43,38.46,38.43,38.44,49207.0,30.7975,30.8215,30.7975,30.8055,49207.0
2018-04-09 12:20:00,38.45,38.51,38.43,38.48,62443.0,30.8135,30.8616,30.7975,30.8375,62443.0
2018-04-09 12:30:00,38.48,38.55,38.46,38.5,208868.0,30.8375,30.8936,30.8215,30.8536,208868.0
2018-04-09 12:40:00,38.5,38.87,38.5,38.86,317430.0,30.8536,31.1501,30.8536,31.1421,317430.0
2018-04-09 12:50:00,38.87,38.89,38.81,38.84,182987.0,31.1501,31.1661,31.102,31.126,182987.0
2018-04-09 13:00:00,38.85,38.92,38.8,38.8,101180.0,31.134,31.1901,31.094,31.094,101180.0
2018-04-09 13:10:00,38.8,38.84,38.76,38.8,65766.0,31.094,31.126,31.0619,31.094,65766.0
2018-04-09 13:20:00,38.8,38.8,38.73,38.73,68529.0,31.094,31.094,31.0379,31.0379,68529.0
2018-04-09 13:30:00,38.73,38.77,38.68,38.72,59406.0,31.0379,31.0699,30.9978,31.0299,59406.0
2018-04-09 13:40:00,38.72,38.75,38.68,38.68,55105.0,31.0299,31.0539,30.9978,30.9978,55105.0
2018-04-09 13:50:00,38.69,38.77,38.63,38.65,101303.0,31.0058,31.0699,30.9577,30.9738,101303.0
2018-04-09 14:00:00,38.64,38.73,38.63,38.63,61401.0,30.9657,31.0379,30.9577,30.9577,61401.0
2018-04-09 14:10:00,38.64,38.68,38.62,38.62,73163.0,30.9657,30.9978,30.9497,30.9497,73163.0
2018-04-09 14:20:00,38.63,38.63,38.58,38.62,61659.0,30.9577,30.9577,30.9177,30.9497,61659.0
2018-04-09 14:30:00,38.61,38.62,38.56,38.57,70768.0,30.9417,30.9497,30.9016,30.9096,70768.0
2018-04-09 14:40:00,38.57,38.59,38.55,38.55,103306.0,30.9096,30.9257,30.8936,30.8936,103306.0
2018-04-09 14:50:00,38.55,38.77,38.55,38.72,112034.0,30.8936,31.0699,30.8936,31.0299,112034.0
2018-04-09 15:00:00,38.72,38.72,38.66,38.7,93444.0,31.0299,31.0299,30.9818,31.0138,93444.0
2018-04-09 15:10:00,38.7,38.72,38.69,38.71,71325.0,31.0138,31.0299,31.0058,31.0218,71325.0
2018-04-09 15:20:00,38.71,38.72,38.67,38.71,87108.0,31.0218,31.0299,30.9898,31.0218,87108.0
2018-04-09 15:30:00,38.71,38.71,38.59,38.59,134070.0,31.0218,31.0218,30.9257,30.9257,134070.0
2018-04-09 15:40:00,38.6,38.63,38.53,38.57,233310.0,30.9337,30.9577,30.8776,30.9096,233310.0
2018-04-09 15:50:00,38.56,38.62,38.51,38.58,337763.0,30.9016,30.9497,30.8616,30.9177,337763.0
2018-04-10 09:30:00,38.79,39.06,38.75,39.04,174167.0,31.086,31.3023,31.0539,31.2863,174167.0
2018-04-10 09:40:00,39.04,39.27,39.03,39.27,191848.0,31.2863,31.4706,31.2783,31.4706,191848.0
2018-04-10 09:50:00,39.27,39.27,39.07,39.09,126598.0,31.4706,31.4706,31.3103,31.3264,126598.0
2018-04-10 10:00:00,39.1,39.22,39.09,39.22,85599.0,31.3344,31.4306,31.3264,31.4306,85599.0
2018-04-10 10:10:00,39.22,39.24,39.18,39.2,140232.0,31.4306,31.4466,31.3985,31.4145,140232.0
2018-04-10 10:20:00,39.2,39.26,39.18,39.25,112884.0,31.4145,31.4626,31.3985,31.4546,112884.0
2018-04-10 10:30:00,39.25,39.27,39.18,39.21,127282.0,31.4546,31.4706,31.3985,31.4225,127282.0
2018-04-10 10:40:00,39.22,39.27,39.18,39.27,81598.0,31.4306,31.4706,31.3985,31.4706,81598.0
2018-04-10 10:50:00,39.27,39.32,39.26,39.31,91887.0,31.4706,31.5107,31.4626,31.5027,91887.0
2018-04-10 11:00:00,39.32,39.4,39.31,39.34,80165.0,31.5107,31.5748,31.5027,31.5267,80165.0
2018-04-10 11:10:00,39.34,39.35,39.24,39.26,117668.0,31.5267,31.5347,31.4466,31.4626,117668.0
2018-04-10 11:20:00,39.26,39.27,39.15,39.2,87428.0,31.4626,31.4706,31.3745,31.4145,87428.0
2018-04-10 11:30:00,39.2,39.3,39.2,39.23,73321.0,31.4145,31.4947,31.4145,31.4386,73321.0
2018-04-10 11:40:00,39.22,39.28,39.2,39.27,113997.0,31.4306,31.4786,31.4145,31.4706,113997.0
2018-04-10 11:50:00,39.27,39.36,39.27,39.29,60744.0,31.4706,31.5427,31.4706,31.4866,60744.0
2018-04-10 12:00:00,39.29,39.41,39.29,39.4,83884.0,31.4866,31.5828,31.4866,31.5748,83884.0
2018-04-10 12:10:00,39.41,39.41,39.31,39.33,85771.0,31.5828,31.5828,31.5027,31.5187,85771.0
2018-04-10 12:20:00,39.34,39.34,39.25,39.32,95685.0,31.5267,31.5267,31.4546,31.5107,95685.0
2018-04-10 12:30:00,39.31,39.36,39.3,39.36,56758.0,31.5027,31.5427,31.4947,31.5427,56758.0
2018-04-10 12:40:00,39.36,39.48,39.35,39.47,70301.0,31.5427,31.6389,31.5347,31.6309,70301.0
2018-04-10 12:50:00,39.47,39.47,39.43,39.47,39195.0,31.6309,31.6309,31.5988,31.6309,39195.0
2018-04-10 13:00:00,39.47,39.47,39.4,39.44,48419.0,31.6309,31.6309,31.5748,31.6069,48419.0
2018-04-10 13:10:00,39.43,39.51,39.43,39.51,56092.0,31.5988,31.663,31.5988,31.663,56092.0
2018-04-10 13:20:00,39.5,39.62,39.5,39.58,70813.0,31.6549,31.7511,31.6549,31.7191,70813.0
2018-04-10 13:30:00,39.58,39.62,39.54,39.58,60405.0,31.7191,31.7511,31.687,31.7191,60405.0
2018-04-10 13:40:00,39.57,39.59,39.53,39.54,53516.0,31.711,31.7271,31.679,31.687,53516.0
2018-04-10 13:50:00,39.55,39.61,39.53,39.59,45271.0,31.695,31.7431,31.679,31.7271,45271.0
2018-04-10 14:00:00,39.59,39.67,39.58,39.65,70053.0,31.7271,31.7912,31.7191,31.7752,70053.0
2018-04-10 14:10:00,39.65,39.68,39.63,39.68,69323.0,31.7752,31.7992,31.7591,31.7992,69323.0
2018-04-10 14:20:00,39.68,39.71,39.65,39.69,107090.0,31.7992,31.8232,31.7752,31.8072,107090.0
2018-04-10 14:30:00,39.7,39.71,39.64,39.66,80849.0,31.8152,31.8232,31.7671,31.7832,80849.0
2018-04-10 14:40:00,39.66,39.69,39.63,39.63,109582.0,31.7832,31.8072,31.7591,31.7591,109582.0
2018-04-10 14:50:00,39.63,39.69,39.61,39.69,84416.0,31.7591,31.8072,31.7431,31.8072,84416.0
2018-04-10 15:00:00,39.69,39.71,39.62,39.69,68064.0,31.8072,31.8232,31.7511,31.8072,68064.0
2018-04-10 15:10:00,39.7,39.71,39.6,39.65,85716.0,31.8152,31.8232,31.7351,31.7752,85716.0
2018-04-10 15:20:00,39.65,39.66,39.53,39.55,91572.0,31.7752,31.7832,31.679,31.695,91572.0
2018-04-10 15:30:00,39.55,39.55,39.5,39.55,109614.0,31.695,31.695,31.6549,31.695,109614.0
2018-04-10 15:40:00,39.54,39.58,39.5,39.54,230027.0,31.687,31.7191,31.6549,31.687,230027.0
2018-04-10 15:50:00,39.54,39.54,39.45,39.47,371667.0,31.687,31.687,31.6149,31.6309,371667.0
2018-04-11 09:30:00,40.0,40.04,39.85,39.93,258772.0,32.0556,32.0877,31.9354,31.9995,258772.0
2018-04-11 09:40:00,39.93,40.17,39.85,40.12,206499.0,31.9995,32.1919,31.9354,32.1518,206499.0
2018-04-11 09:50:00,40.12,40.33,40.04,40.16,262431.0,32.1518,32.3201,32.0877,32.1839,262431.0
2018-04-11 10:00:00,40.16,40.52,40.08,40.47,1171018.0,32.1839,32.4724,32.1197,32.4323,1171018.0
2018-04-11 10:10:00,40.48,40.63,40.47,40.56,264100.0,32.4403,32.5605,32.4323,32.5044,264100.0
2018-04-11 10:20:00,40.56,40.57,40.39,40.48,231026.0,32.5044,32.5124,32.3682,32.4403,231026.0
2018-04-11 10:30:00,40.47,40.52,40.35,40.5,179443.0,32.4323,32.4724,32.3361,32.4563,179443.0
2018-04-11 10:40:00,40.5,40.67,40.49,40.57,280204.0,32.4563,32.5926,32.4483,32.5124,280204.0
2018-04-11 10:50:00,40.58,40.84,40.54,40.72,188234.0,32.5204,32.7288,32.4884,32.6326,188234.0
2018-04-11 11:00:00,40.72,40.97,40.69,40.96,209127.0,32.6326,32.833,32.6086,32.825,209127.0
2018-04-11 11:10:00,40.96,41.02,40.76,40.99,227310.0,32.825,32.8731,32.6647,32.849,227310.0
2018-04-11 11:20:00,40.98,41.02,40.79,40.97,93637.0,32.841,32.8731,32.6887,32.833,93637.0
2018-04-11 11:30:00,40.97,41.14,40.94,41.12,158395.0,32.833,32.9692,32.8089,32.9532,158395.0
2018-04-11 11:40:00,41.11,41.14,40.99,41.01,195706.0,32.9452,32.9692,32.849,32.865,195706.0
2018-04-11 11:50:00,41.01,41.06,40.77,40.82,184835.0,32.865,32.9051,32.6727,32.7128,184835.0
2018-04-11 12:00:00,40.82,40.85,40.76,40.84,89525.0,32.7128,32.7368,32.6647,32.7288,89525.0
2018-04-11 12:10:00,40.84,40.9,40.64,40.66,149214.0,32.7288,32.7769,32.5685,32.5846,149214.0
2018-04-11 12:20:00,40.66,40.78,40.63,40.72,97709.0,32.5846,32.6807,32.5605,32.6326,97709.0
2018-04-11 12:30:00,40.73,40.8,40.71,40.77,98187.0,32.6407,32.6968,32.6246,32.6727,98187.0
2018-04-11 12:40:00,40.77,40.91,40.77,40.9,98559.0,32.6727,32.7849,32.6727,32.7769,98559.0
2018-04-11 12:50:00,40.91,40.91,40.82,40.82,98157.0,32.7849,32.7849,32.7128,32.7128,98157.0
2018-04-11 13:00:00,40.83,40.84,40.72,40.77,130515.0,32.7208,32.7288,32.6326,32.6727,130515.0
2018-04-11 13:10:00,40.77,40.8,40.65,40.73,122245.0,32.6727,32.6968,32.5765,32.6407,122245.0
2018-04-11 13:20:00,40.72,40.8,40.7,40.79,90129.0,32.6326,32.6968,32.6166,32.6887,90129.0
2018-04-11 13:30:00,40.79,40.83,40.75,40.77,77157.0,32.6887,32.7208,32.6567,32.6727,77157.0
2018-04-11 13:40:00,40.77,40.83,40.74,40.79,92222.0,32.6727,32.7208,32.6487,32.6887,92222.0
2018-04-11 13:50:00,40.79,40.87,40.77,40.87,67353.0,32.6887,32.7528,32.6727,32.7528,67353.0
2018-04-11 14:00:00,40.88,40.89,40.53,40.62,127881.0,32.7609,32.7689,32.4804,32.5525,127881.0
2018-04-11 14:10:00,40.61,40.62,40.42,40.61,188228.0,32.5445,32.5525,32.3922,32.5445,188228.0
2018-04-11 14:20:00,40.62,40.7,40.6,40.62,91921.0,32.5525,32.6166,32.5365,32.5525,91921.0
2018-04-11 14:30:00,40.62,40.68,40.59,40.65,72252.0,32.5525,32.6006,32.5285,32.5765,72252.0
2018-04-11 14:40:00,40.65,40.68,40.61,40.62,75451.0,32.5765,32.6006,32.5445,32.5525,75451.0
2018-04-11 14:50:00,40.61,40.74,40.58,40.71,188382.0,32.5445,32.6487,32.5204,32.6246,188382.0
2018-04-11 15:00:00,40.71,40.75,40.62,40.71,130276.0,32.6246,32.6567,32.5525,32.6246,130276.0
2018-04-11 15:10:00,40.7,40.71,40.56,40.59,67752.0,32.6166,32.6246,32.5044,32.5285,67752.0
2018-04-11 15:20:00,40.59,40.66,40.55,40.66,85595.0,32.5285,32.5846,32.4964,32.5846,85595.0
2018-04-11 15:30:00,40.66,40.78,40.65,40.76,137329.0,32.5846,32.6807,32.5765,32.6647,137329.0
2018-04-11 15:40:00,40.76,40.79,40.69,40.7,307109.0,32.6647,32.6887,32.6086,32.6166,307109.0
2018-04-11 15:50:00,40.69,40.75,40.61,40.65,890368.0,32.6086,32.6567,32.5445,32.5765,890368.0
2018-04-12 09:30:00,40.31,40.31,39.85,39.88,238469.0,32.3041,32.3041,31.9354,31.9595,238469.0
2018-04-12 09:40:00,39.89,40.15,39.83,40.14,197189.0,31.9675,32.1758,31.9194,32.1678,197189.0
2018-04-12 09:50:00,40.14,40.25,40.05,40.23,310747.0,32.1678,32.256,32.0957,32.24,310747.0
2018-04-12 10:00:00,40.22,40.39,40.21,40.39,183664.0,32.2319,32.3682,32.2239,32.3682,183664.0
2018-04-12 10:10:00,40.39,40.39,40.2,40.33,191655.0,32.3682,32.3682,32.2159,32.3201,191655.0
2018-04-12 10:20:00,40.33,40.43,40.3,40.38,130610.0,32.3201,32.4002,32.2961,32.3602,130610.0
2018-04-12 10:30:00,40.38,40.42,40.33,40.36,86797.0,32.3602,32.3922,32.3201,32.3441,86797.0
2018-04-12 10:40:00,40.36,40.39,40.28,40.3,196270.0,32.3441,32.3682,32.28,32.2961,196270.0
2018-04-12 10:50:00,40.29,40.31,40.21,40.21,125457.0,32.288,32.3041,32.2239,32.2239,125457.0
2018-04-12 11:00:00,40.21,40.35,40.21,40.29,109737.0,32.2239,32.3361,32.2239,32.288,109737.0
2018-04-12 11:10:00,40.29,40.35,40.27,40.33,78465.0,32.288,32.3361,32.272,32.3201,78465.0
2018-04-12 11:20:00,40.33,40.33,40.23,40.24,176033.0,32.3201,32.3201,32.24,32.248,176033.0
2018-04-12 11:30:00,40.23,40.27,40.18,40.26,87835.0,32.24,32.272,32.1999,32.264,87835.0
2018-04-12 11:40:00,40.26,40.3,40.22,40.29,68936.0,32.264,32.2961,32.2319,32.288,68936.0
2018-04-12 11:50:00,40.29,40.32,40.27,40.29,136557.0,32.288,32.3121,32.272,32.288,136557.0
2018-04-12 12:00:00,40.29,40.29,40.18,40.22,86064.0,32.288,32.288,32.1999,32.2319,86064.0
2018-04-12 12:10:00,40.21,40.3,40.21,40.29,52473.0,32.2239,32.2961,32.2239,32.288,52473.0
2018-04-12 12:20:00,40.29,40.34,40.28,40.33,30441.0,32.288,32.3281,32.28,32.3201,30441.0
2018-04-12 12:30:00,40.34,40.35,40.3,40.34,49197.0,32.3281,32.3361,32.2961,32.3281,49197.0
2018-04-12 12:40:00,40.34,40.42,40.34,40.41,43743.0,32.3281,32.3922,32.3281,32.3842,43743.0
2018-04-12 12:50:00,40.42,40.5,40.4,40.49,69883.0,32.3922,32.4563,32.3762,32.4483,69883.0
2018-04-12 13:00:00,40.5,40.62,40.5,40.62,120196.0,32.4563,32.5525,32.4563,32.5525,120196.0
2018-04-12 13:10:00,40.61,40.68,40.58,40.66,106247.0,32.5445,32.6006,32.5204,32.5846,106247.0
2018-04-12 13:20:00,40.66,40.72,40.63,40.7,134260.0,32.5846,32.6326,32.5605,32.6166,134260.0
2018-04-12 13:30:00,40.7,40.72,40.5,40.51,104856.0,32.6166,32.6326,32.4563,32.4643,104856.0
2018-04-12 13:40:00,40.51,40.62,40.48,40.59,88239.0,32.4643,32.5525,32.4403,32.5285,88239.0
2018-04-12 13:50:00,40.59,40.63,40.56,40.56,50084.0,32.5285,32.5605,32.5044,32.5044,50084.0
2018-04-12 14:00:00,40.56,40.74,40.53,40.66,72213.0,32.5044,32.6487,32.4804,32.5846,72213.0
2018-04-12 14:10:00,40.67,40.69,40.51,40.51,49505.0,32.5926,32.6086,32.4643,32.4643,49505.0
2018-04-12 14:20:00,40.52,40.57,40.51,40.56,48392.0,32.4724,32.5124,32.4643,32.5044,48392.0
2018-04-12 14:30:00,40.56,40.58,40.53,40.53,46569.0,32.5044,32.5204,32.4804,32.4804,46569.0
2018-04-12 14:40:00,40.53,40.57,40.53,40.56,39114.0,32.4804,32.5124,32.4804,32.5044,39114.0
2018-04-12 14:50:00,40.56,40.61,40.55,40.55,53588.0,32.5044,32.5445,32.4964,32.4964,53588.0
2018-04-12 15:00:00,40.55,40.56,40.49,40.49,48723.0,32.4964,32.5044,32.4483,32.4483,48723.0
2018-04-12 15:10:00,40.5,40.51,40.48,40.51,54455.0,32.4563,32.4643,32.4403,32.4643,54455.0
2018-04-12 15:20:00,40.51,40.54,40.44,40.44,79597.0,32.4643,32.4884,32.4082,32.4082,79597.0
2018-04-12 15:30:00,40.44,40.47,40.42,40.45,93654.0,32.4082,32.4323,32.3922,32.4163,93654.0
2018-04-12 15:40:00,40.45,40.53,40.42,40.49,156775.0,32.4163,32.4804,32.3922,32.4483,156775.0
2018-04-12 15:50:00,40.49,40.53,40.38,40.39,448527.0,32.4483,32.4804,32.3602,32.3682,448527.0
2018-04-13 09:30:00,40.88,41.27,40.88,41.2,361672.0,32.7609,33.0734,32.7609,33.0173,361672.0
2018-04-13 09:40:00,41.2,41.4,41.16,41.35,177110.0,33.0173,33.1776,32.9853,33.1375,177110.0
2018-04-13 09:50:00,41.36,41.53,41.28,41.51,178242.0,33.1455,33.2818,33.0814,33.2657,178242.0
2018-04-13 10:00:00,41.49,41.73,41.46,41.65,237421.0,33.2497,33.442,33.2257,33.3779,237421.0
2018-04-13 10:10:00,41.65,41.72,41.52,41.7,128634.0,33.3779,33.434,33.2738,33.418,128634.0
2018-04-13 10:20:00,41.69,41.69,41.5,41.52,121739.0,33.41,33.41,33.2577,33.2738,121739.0
2018-04-13 10:30:00,41.51,41.85,41.49,41.81,185595.0,33.2657,33.5382,33.2497,33.5062,185595.0
2018-04-13 10:40:00,41.8,41.92,41.73,41.91,179785.0,33.4981,33.5943,33.442,33.5863,179785.0
2018-04-13 10:50:00,41.91,41.97,41.85,41.94,144855.0,33.5863,33.6344,33.5382,33.6103,144855.0
2018-04-13 11:00:00,41.93,41.98,41.86,41.87,118648.0,33.6023,33.6424,33.5462,33.5542,118648.0
2018-04-13 11:10:00,41.86,41.95,41.83,41.94,71771.0,33.5462,33.6183,33.5222,33.6103,71771.0
2018-04-13 11:20:00,41.93,41.95,41.87,41.9,75146.0,33.6023,33.6183,33.5542,33.5783,75146.0
2018-04-13 11:30:00,41.89,41.94,41.88,41.93,54395.0,33.5703,33.6103,33.5623,33.6023,54395.0
2018-04-13 11:40:00,41.93,41.96,41.88,41.9,55105.0,33.6023,33.6264,33.5623,33.5783,55105.0
2018-04-13 11:50:00,41.91,41.94,41.82,41.87,101383.0,33.5863,33.6103,33.5142,33.5542,101383.0
2018-04-13 12:00:00,41.87,41.87,41.76,41.81,92275.0,33.5542,33.5542,33.4661,33.5062,92275.0
2018-04-13 12:10:00,41.81,41.9,41.81,41.89,39710.0,33.5062,33.5783,33.5062,33.5703,39710.0
2018-04-13 12:20:00,41.89,41.89,41.84,41.87,40931.0,33.5703,33.5703,33.5302,33.5542,40931.0
2018-04-13 12:30:00,41.87,41.91,41.86,41.88,58103.0,33.5542,33.5863,33.5462,33.5623,58103.0
2018-04-13 12:40:00,41.88,41.89,41.77,41.81,54402.0,33.5623,33.5703,33.4741,33.5062,54402.0
2018-04-13 12:50:00,41.8,41.81,41.72,41.8,61038.0,33.4981,33.5062,33.434,33.4981,61038.0
2018-04-13 13:00:00,41.8,41.81,41.76,41.81,33075.0,33.4981,33.5062,33.4661,33.5062,33075.0
2018-04-13 13:10:00,41.8,41.83,41.74,41.78,99786.0,33.4981,33.5222,33.4501,33.4821,99786.0
2018-04-13 13:20:00,41.79,41.83,41.76,41.81,49443.0,33.4901,33.5222,33.4661,33.5062,49443.0
2018-04-13 13:30:00,41.82,41.86,41.81,41.85,45266.0,33.5142,33.5462,33.5062,33.5382,45266.0
2018-04-13 13:40:00,41.86,41.86,41.77,41.77,69349.0,33.5462,33.5462,33.4741,33.4741,69349.0
2018-04-13 13:50:00,41.77,41.77,41.7,41.75,61493.0,33.4741,33.4741,33.418,33.4581,61493.0
2018-04-13 14:00:00,41.74,41.78,41.72,41.77,28068.0,33.4501,33.4821,33.434,33.4741,28068.0
2018-04-13 14:10:00,41.77,41.78,41.76,41.77,40474.0,33.4741,33.4821,33.4661,33.4741,40474.0
2018-04-13 14:20:00,41.77,41.78,41.74,41.77,29640.0,33.4741,33.4821,33.4501,33.4741,29640.0
2018-04-13 14:30:00,41.77,41.78,41.59,41.61,103737.0,33.4741,33.4821,33.3298,33.3459,103737.0
2018-04-13 14:40:00,41.62,41.64,41.59,41.61,47703.0,33.3539,33.3699,33.3298,33.3459,47703.0
2018-04-13 14:50:00,41.61,41.62,41.56,41.62,41938.0,33.3459,33.3539,33.3058,33.3539,41938.0
2018-04-13 15:00:00,41.62,41.66,41.6,41.65,62704.0,33.3539,33.3859,33.3379,33.3779,62704.0
2018-04-13 15:10:00,41.65,41.68,41.61,41.62,58902.0,33.3779,33.402,33.3459,33.3539,58902.0
2018-04-13 15:20:00,41.63,41.64,41.59,41.61,60608.0,33.3619,33.3699,33.3298,33.3459,60608.0
2018-04-13 15:30:00,41.6,41.75,41.59,41.75,154588.0,33.3379,33.4581,33.3298,33.4581,154588.0
2018-04-13 15:40:00,41.75,41.75,41.64,41.69,191893.0,33.4581,33.4581,33.3699,33.41,191893.0
2018-04-13 15:50:00,41.69,41.71,41.58,41.61,512778.0,33.41,33.426,33.3218,33.3459,512778.0
2018-04-16 09:30:00,41.75,41.75,41.48,41.48,158507.0,33.4581,33.4581,33.2417,33.2417,158507.0
2018-04-16 09:40:00,41.48,41.8,41.48,41.79,108800.0,33.2417,33.4981,33.2417,33.4901,108800.0
2018-04-16 09:50:00,41.79,41.83,41.62,41.64,125382.0,33.4901,33.5222,33.3539,33.3699,125382.0
2018-04-16 10:00:00,41.65,41.76,41.64,41.73,108770.0,33.3779,33.4661,33.3699,33.442,108770.0
2018-04-16 10:10:00,41.73,41.86,41.73,41.81,107252.0,33.442,33.5462,33.442,33.5062,107252.0
2018-04-16 10:20:00,41.81,41.82,41.7,41.7,76559.0,33.5062,33.5142,33.418,33.418,76559.0
2018-04-16 10:30:00,41.71,41.71,41.53,41.62,103022.0,33.426,33.426,33.2818,33.3539,103022.0
2018-04-16 10:40:00,41.61,41.67,41.59,41.64,60276.0,33.3459,33.394,33.3298,33.3699,60276.0
2018-04-16 10:50:00,41.65,41.65,41.47,41.53,81395.0,33.3779,33.3779,33.2337,33.2818,81395.0
2018-04-16 11:00:00,41.53,41.55,41.46,41.48,133453.0,33.2818,33.2978,33.2257,33.2417,133453.0
2018-04-16 11:10:00,41.48,41.51,41.33,41.4,150652.0,33.2417,33.2657,33.1215,33.1776,150652.0
2018-04-16 11:20:00,41.4,41.47,41.37,41.4,98162.0,33.1776,33.2337,33.1535,33.1776,98162.0
2018-04-16 11:30:00,41.41,41.43,41.31,41.41,56478.0,33.1856,33.2016,33.1055,33.1856,56478.0
2018-04-16 11:40:00,41.41,41.41,41.17,41.25,127346.0,33.1856,33.1856,32.9933,33.0574,127346.0
2018-04-16 11:50:00,41.25,41.32,41.23,41.31,45367.0,33.0574,33.1135,33.0413,33.1055,45367.0
2018-04-16 12:00:00,41.31,41.31,41.17,41.3,51635.0,33.1055,33.1055,32.9933,33.0974,51635.0
2018-04-16 12:10:00,41.3,41.31,41.23,41.29,45401.0,33.0974,33.1055,33.0413,33.0894,45401.0
2018-04-16 12:20:00,41.29,41.34,41.26,41.3,56889.0,33.0894,33.1295,33.0654,33.0974,56889.0
2018-04-16 12:30:00,41.29,41.34,41.26,41.28,43109.0,33.0894,33.1295,33.0654,33.0814,43109.0
2018-04-16 12:40:00,41.29,41.35,41.27,41.34,39445.0,33.0894,33.1375,33.0734,33.1295,39445.0
2018-04-16 12:50:00,41.34,41.35,41.26,41.31,44086.0,33.1295,33.1375,33.0654,33.1055,44086.0
2018-04-16 13:00:00,41.31,41.32,41.25,41.27,50058.0,33.1055,33.1135,33.0574,33.0734,50058.0
2018-04-16 13:10:00,41.27,41.29,41.23,41.27,46974.0,33.0734,33.0894,33.0413,33.0734,46974.0
2018-04-16 13:20:00,41.27,41.3,41.19,41.27,45910.0,33.0734,33.0974,33.0093,33.0734,45910.0
2018-04-16 13:30:00,41.27,41.32,41.24,41.27,39962.0,33.0734,33.1135,33.0494,33.0734,39962.0
2018-04-16 13:40:00,41.27,41.27,41.16,41.19,49488.0,33.0734,33.0734,32.9853,33.0093,49488.0
2018-04-16 13:50:00,41.18,41.19,41.12,41.16,39252.0,33.0013,33.0093,32.9532,32.9853,39252.0
2018-04-16 14:00:00,41.16,41.21,41.13,41.18,54163.0,32.9853,33.0253,32.9612,33.0013,54163.0
2018-04-16 14:10:00,41.17,41.25,41.16,41.25,47366.0,32.9933,33.0574,32.9853,33.0574,47366.0
2018-04-16 14:20:00,41.25,41.3,41.23,41.23,48881.0,33.0574,33.0974,33.0413,33.0413,48881.0
2018-04-16 14:30:00,41.23,41.24,41.17,41.19,55159.0,33.0413,33.0494,32.9933,33.0093,55159.0
2018-04-16 14:40:00,41.19,41.27,41.19,41.22,45704.0,33.0093,33.0734,33.0093,33.0333,45704.0
2018-04-16 14:50:00,41.22,41.31,41.22,41.3,72016.0,33.0333,33.1055,33.0333,33.0974,72016.0
2018-04-16 15:00:00,41.3,41.36,41.25,41.27,107204.0,33.0974,33.1455,33.0574,33.0734,107204.0
2018-04-16 15:10:00,41.27,41.29,41.23,41.27,55212.0,33.0734,33.0894,33.0413,33.0734,55212.0
2018-04-16 15:20:00,41.27,41.32,41.24,41.31,56242.0,33.0734,33.1135,33.0494,33.1055,56242.0
2018-04-16 15:30:00,41.3,41.36,41.28,41.34,69544.0,33.0974,33.1455,33.0814,33.1295,69544.0
2018-04-16 15:40:00,41.34,41.43,41.33,41.41,112684.0,33.1295,33.2016,33.1215,33.1856,112684.0
2018-04-16 15:50:00,41.42,41.48,41.41,41.42,226992.0,33.1936,33.2417,33.1856,33.1936,226992.0
2018-04-17 09:30:00,41.47,41.57,41.23,41.52,199545.0,33.2337,33.3138,33.0413,33.2738,199545.0
2018-04-17 09:40:00,41.5,41.55,41.38,41.46,113712.0,33.2577,33.2978,33.1616,33.2257,113712.0
2018-04-17 09:50:00,41.47,41.63,41.44,41.59,105301.0,33.2337,33.3619,33.2096,33.3298,105301.0
2018-04-17 10:00:00,41.59,41.69,41.53,41.65,81785.0,33.3298,33.41,33.2818,33.3779,81785.0
2018-04-17 10:10:00,41.65,41.79,41.64,41.7,169054.0,33.3779,33.4901,33.3699,33.418,169054.0
2018-04-17 10:20:00,41.69,41.71,41.53,41.68,95648.0,33.41,33.426,33.2818,33.402,95648.0
2018-04-17 10:30:00,41.67,41.67,41.54,41.58,68606.0,33.394,33.394,33.2898,33.3218,68606.0
2018-04-17 10:40:00,41.57,41.62,41.48,41.61,361167.0,33.3138,33.3539,33.2417,33.3459,361167.0
2018-04-17 10:50:00,41.6,41.64,41.59,41.6,57497.0,33.3379,33.3699,33.3298,33.3379,57497.0
2018-04-17 11:00:00,41.6,41.62,41.55,41.59,68699.0,33.3379,33.3539,33.2978,33.3298,68699.0
2018-04-17 11:10:00,41.6,41.61,41.52,41.56,42945.0,33.3379,33.3459,33.2738,33.3058,42945.0
2018-04-17 11:20:00,41.56,41.57,41.47,41.52,61260.0,33.3058,33.3138,33.2337,33.2738,61260.0
2018-04-17 11:30:00,41.52,41.53,41.43,41.44,38001.0,33.2738,33.2818,33.2016,33.2096,38001.0
2018-04-17 11:40:00,41.44,41.5,41.44,41.49,35530.0,33.2096,33.2577,33.2096,33.2497,35530.0
2018-04-17 11:50:00,41.5,41.56,41.47,41.55,36456.0,33.2577,33.3058,33.2337,33.2978,36456.0
2018-04-17 12:00:00,41.55,41.64,41.55,41.63,62412.0,33.2978,33.3699,33.2978,33.3619,62412.0
2018-04-17 12:10:00,41.63,41.63,41.56,41.57,38275.0,33.3619,33.3619,33.3058,33.3138,38275.0
2018-04-17 12:20:00,41.57,41.63,41.57,41.59,46375.0,33.3138,33.3619,33.3138,33.3298,46375.0
2018-04-17 12:30:00,41.59,41.59,41.54,41.55,56057.0,33.3298,33.3298,33.2898,33.2978,56057.0
2018-04-17 12:40:00,41.56,41.64,41.55,41.57,73284.0,33.3058,33.3699,33.2978,33.3138,73284.0
2018-04-17 12:50:00,41.56,41.6,41.53,41.58,55928.0,33.3058,33.3379,33.2818,33.3218,55928.0
2018-04-17 13:00:00,41.57,41.58,41.5,41.53,49225.0,33.3138,33.3218,33.2577,33.2818,49225.0
2018-04-17 13:10:00,41.52,41.64,41.52,41.62,40949.0,33.2738,33.3699,33.2738,33.3539,40949.0
2018-04-17 13:20:00,41.62,41.62,41.56,41.57,54621.0,33.3539,33.3539,33.3058,33.3138,54621.0
2018-04-17 13:30:00,41.57,41.6,41.54,41.55,59762.0,33.3138,33.3379,33.2898,33.2978,59762.0
2018-04-17 13:40:00,41.55,41.56,41.51,41.52,42689.0,33.2978,33.3058,33.2657,33.2738,42689.0
2018-04-17 13:50:00,41.51,41.55,41.5,41.54,56703.0,33.2657,33.2978,33.2577,33.2898,56703.0
2018-04-17 14:00:00,41.53,41.54,41.5,41.53,50230.0,33.2818,33.2898,33.2577,33.2818,50230.0
2018-04-17 14:10:00,41.52,41.53,41.46,41.49,110785.0,33.2738,33.2818,33.2257,33.2497,110785.0
2018-04-17 14:20:00,41.5,41.5,41.45,41.48,75346.0,33.2577,33.2577,33.2177,33.2417,75346.0
2018-04-17 14:30:00,41.48,41.49,41.45,41.46,52556.0,33.2417,33.2497,33.2177,33.2257,52556.0
2018-04-17 14:40:00,41.46,41.51,41.45,41.45,93519.0,33.2257,33.2657,33.2177,33.2177,93519.0
2018-04-17 14:50:00,41.46,41.51,41.45,41.51,87486.0,33.2257,33.2657,33.2177,33.2657,87486.0
2018-04-17 15:00:00,41.51,41.51,41.43,41.48,80262.0,33.2657,33.2657,33.2016,33.2417,80262.0
2018-04-17 15:10:00,41.48,41.52,41.45,41.52,109304.0,33.2417,33.2738,33.2177,33.2738,109304.0
2018-04-17 15:20:00,41.51,41.54,41.49,41.51,91231.0,33.2657,33.2898,33.2497,33.2657,91231.0
2018-04-17 15:30:00,41.51,41.56,41.43,41.43,152675.0,33.2657,33.3058,33.2016,33.2016,152675.0
2018-04-17 15:40:00,41.44,41.45,41.35,41.36,176726.0,33.2096,33.2177,33.1375,33.1455,176726.0
2018-04-17 15:50:00,41.37,41.41,41.34,41.4,310197.0,33.1535,33.1856,33.1295,33.1776,310197.0
2018-04-18 09:30:00,41.75,41.9,41.6,41.78,285795.0,33.4581,33.5783,33.3379,33.4821,285795.0
2018-04-18 09:40:00,41.77,41.82,41.59,41.78,187214.0,33.4741,33.5142,33.3298,33.4821,187214.0
2018-04-18 09:50:00,41.77,41.83,41.62,41.63,280859.0,33.4741,33.5222,33.3539,33.3619,280859.0
2018-04-18 10:00:00,41.63,41.71,41.55,41.59,119527.0,33.3619,33.426,33.2978,33.3298,119527.0
2018-04-18 10:10:00,41.59,41.71,41.56,41.68,182880.0,33.3298,33.426,33.3058,33.402,182880.0
2018-04-18 10:20:00,41.68,41.69,41.6,41.67,106895.0,33.402,33.41,33.3379,33.394,106895.0
2018-04-18 10:30:00,41.67,41.77,41.65,41.67,143325.0,33.394,33.4741,33.3779,33.394,143325.0
2018-04-18 10:40:00,41.68,41.77,41.64,41.72,122459.0,33.402,33.4741,33.3699,33.434,122459.0
2018-04-18 10:50:00,41.72,41.73,41.56,41.65,81963.0,33.434,33.442,33.3058,33.3779,81963.0
2018-04-18 11:00:00,41.64,41.67,41.6,41.62,70514.0,33.3699,33.394,33.3379,33.3539,70514.0
2018-04-18 11:10:00,41.61,41.63,41.45,41.46,139038.0,33.3459,33.3619,33.2177,33.2257,139038.0
2018-04-18 11:20:00,41.45,41.53,41.4,41.52,83793.0,33.2177,33.2818,33.1776,33.2738,83793.0
2018-04-18 11:30:00,41.53,41.61,41.47,41.58,88283.0,33.2818,33.3459,33.2337,33.3218,88283.0
2018-04-18 11:40:00,41.58,41.59,41.37,41.39,77776.0,33.3218,33.3298,33.1535,33.1696,77776.0
2018-04-18 11:50:00,41.39,41.55,41.38,41.52,71092.0,33.1696,33.2978,33.1616,33.2738,71092.0
2018-04-18 12:00:00,41.52,41.52,41.35,41.39,105696.0,33.2738,33.2738,33.1375,33.1696,105696.0
2018-04-18 12:10:00,41.4,41.5,41.35,41.37,98408.0,33.1776,33.2577,33.1375,33.1535,98408.0
2018-04-18 12:20:00,41.36,41.36,41.24,41.26,142873.0,33.1455,33.1455,33.0494,33.0654,142873.0
2018-04-18 12:30:00,41.27,41.36,41.27,41.29,78030.0,33.0734,33.1455,33.0734,33.0894,78030.0
2018-04-18 12:40:00,41.3,41.32,41.26,41.27,78849.0,33.0974,33.1135,33.0654,33.0734,78849.0
2018-04-18 12:50:00,41.27,41.31,41.2,41.23,123816.0,33.0734,33.1055,33.0173,33.0413,123816.0
2018-04-18 13:00:00,41.23,41.29,41.23,41.24,102479.0,33.0413,33.0894,33.0413,33.0494,102479.0
2018-04-18 13:10:00,41.24,41.26,41.17,41.2,97352.0,33.0494,33.0654,32.9933,33.0173,97352.0
2018-04-18 13:20:00,41.2,41.23,41.12,41.12,101491.0,33.0173,33.0413,32.9532,32.9532,101491.0
2018-04-18 13:30:00,41.12,41.17,41.05,41.12,126597.0,32.9532,32.9933,32.8971,32.9532,126597.0
2018-04-18 13:40:00,41.13,41.2,41.12,41.18,62423.0,32.9612,33.0173,32.9532,33.0013,62423.0
2018-04-18 13:50:00,41.19,41.29,41.18,41.29,75210.0,33.0093,33.0894,33.0013,33.0894,75210.0
2018-04-18 14:00:00,41.29,41.33,41.24,41.32,50469.0,33.0894,33.1215,33.0494,33.1135,50469.0
2018-04-18 14:10:00,41.32,41.38,41.3,41.34,39509.0,33.1135,33.1616,33.0974,33.1295,39509.0
2018-04-18 14:20:00,41.35,41.38,41.3,41.37,75638.0,33.1375,33.1616,33.0974,33.1535,75638.0
2018-04-18 14:30:00,41.37,41.43,41.32,41.41,247649.0,33.1535,33.2016,33.1135,33.1856,247649.0
2018-04-18 14:40:00,41.41,41.55,41.39,41.54,165601.0,33.1856,33.2978,33.1696,33.2898,165601.0
2018-04-18 14:50:00,41.54,41.55,41.46,41.46,127233.0,33.2898,33.2978,33.2257,33.2257,127233.0
2018-04-18 15:00:00,41.46,41.46,41.33,41.34,68819.0,33.2257,33.2257,33.1215,33.1295,68819.0
2018-04-18 15:10:00,41.34,41.34,41.24,41.25,101168.0,33.1295,33.1295,33.0494,33.0574,101168.0
2018-04-18 15:20:00,41.25,41.28,41.05,41.07,177999.0,33.0574,33.0814,32.8971,32.9131,177999.0
2018-04-18 15:30:00,41.07,41.12,40.98,41.08,194686.0,32.9131,32.9532,32.841,32.9211,194686.0
2018-04-18 15:40:00,41.09,41.15,41.06,41.12,241317.0,32.9292,32.9772,32.9051,32.9532,241317.0
2018-04-18 15:50:00,41.13,41.16,41.07,41.08,559187.0,32.9612,32.9853,32.9131,32.9211,559187.0
2018-04-19 09:30:00,41.33,41.54,41.24,41.46,169775.0,33.1215,33.2898,33.0494,33.2257,169775.0
2018-04-19 09:40:00,41.47,41.62,41.45,41.51,129246.0,33.2337,33.3539,33.2177,33.2657,129246.0
2018-04-19 09:50:00,41.52,41.74,41.52,41.66,138000.0,33.2738,33.4501,33.2738,33.3859,138000.0
2018-04-19 10:00:00,41.66,41.85,41.66,41.82,124273.0,33.3859,33.5382,33.3859,33.5142,124273.0
2018-04-19 10:10:00,41.81,41.82,41.62,41.77,222796.0,33.5062,33.5142,33.3539,33.4741,222796.0
2018-04-19 10:20:00,41.78,41.78,41.54,41.63,70965.0,33.4821,33.4821,33.2898,33.3619,70965.0
2018-04-19 10:30:00,41.63,41.76,41.55,41.73,140374.0,33.3619,33.4661,33.2978,33.442,140374.0
2018-04-19 10:40:00,41.73,41.83,41.7,41.82,127627.0,33.442,33.5222,33.418,33.5142,127627.0
2018-04-19 10:50:00,41.83,41.83,41.69,41.72,138647.0,33.5222,33.5222,33.41,33.434,138647.0
2018-04-19 11:00:00,41.71,41.77,41.65,41.77,134321.0,33.426,33.4741,33.3779,33.4741,134321.0
2018-04-19 11:10:00,41.77,41.9,41.73,41.87,105479.0,33.4741,33.5783,33.442,33.5542,105479.0
2018-04-19 11:20:00,41.87,41.95,41.81,41.88,133373.0,33.5542,33.6183,33.5062,33.5623,133373.0
2018-04-19 11:30:00,41.89,41.92,41.75,41.75,164516.0,33.5703,33.5943,33.4581,33.4581,164516.0
2018-04-19 11:40:00,41.76,41.83,41.55,41.57,196654.0,33.4661,33.5222,33.2978,33.3138,196654.0
2018-04-19 11:50:00,41.55,41.56,41.46,41.54,141733.0,33.2978,33.3058,33.2257,33.2898,141733.0
2018-04-19 12:00:00,41.54,41.61,41.53,41.6,108988.0,33.2898,33.3459,33.2818,33.3379,108988.0
2018-04-19 12:10:00,41.61,41.61,41.43,41.45,80790.0,33.3459,33.3459,33.2016,33.2177,80790.0
2018-04-19 12:20:00,41.46,41.49,41.3,41.35,131280.0,33.2257,33.2497,33.0974,33.1375,131280.0
2018-04-19 12:30:00,41.36,41.53,41.35,41.53,42652.0,33.1455,33.2818,33.1375,33.2818,42652.0
2018-04-19 12:40:00,41.53,41.64,41.5,41.62,83735.0,33.2818,33.3699,33.2577,33.3539,83735.0
2018-04-19 12:50:00,41.63,41.65,41.54,41.6,44905.0,33.3619,33.3779,33.2898,33.3379,44905.0
2018-04-19 13:00:00,41.61,41.62,41.54,41.57,31598.0,33.3459,33.3539,33.2898,33.3138,31598.0
2018-04-19 13:10:00,41.57,41.61,41.5,41.52,44499.0,33.3138,33.3459,33.2577,33.2738,44499.0
2018-04-19 13:20:00,41.51,41.59,41.46,41.54,53303.0,33.2657,33.3298,33.2257,33.2898,53303.0
2018-04-19 13:30:00,41.55,41.57,41.51,41.53,46832.0,33.2978,33.3138,33.2657,33.2818,46832.0
2018-04-19 13:40:00,41.53,41.64,41.53,41.64,31282.0,33.2818,33.3699,33.2818,33.3699,31282.0
2018-04-19 13:50:00,41.64,41.8,41.64,41.75,104883.0,33.3699,33.4981,33.3699,33.4581,104883.0
2018-04-19 14:00:00,41.74,41.74,41.65,41.68,90785.0,33.4501,33.4501,33.3779,33.402,90785.0
2018-04-19 14:10:00,41.69,41.7,41.66,41.68,34718.0,33.41,33.418,33.3859,33.402,34718.0
2018-04-19 14:20:00,41.69,41.73,41.66,41.69,52473.0,33.41,33.442,33.3859,33.41,52473.0
2018-04-19 14:30:00,41.69,41.7,41.63,41.66,46603.0,33.41,33.418,33.3619,33.3859,46603.0
2018-04-19 14:40:00,41.66,41.72,41.65,41.72,50760.0,33.3859,33.434,33.3779,33.434,50760.0
2018-04-19 14:50:00,41.71,41.75,41.69,41.7,56778.0,33.426,33.4581,33.41,33.418,56778.0
2018-04-19 15:00:00,41.7,41.76,41.69,41.76,69049.0,33.418,33.4661,33.41,33.4661,69049.0
2018-04-19 15:10:00,41.76,41.76,41.7,41.75,68760.0,33.4661,33.4661,33.418,33.4581,68760.0
2018-04-19 15:20:00,41.75,41.75,41.72,41.74,71557.0,33.4581,33.4581,33.434,33.4501,71557.0
2018-04-19 15:30:00,41.73,41.91,41.73,41.81,188955.0,33.442,33.5863,33.442,33.5062,188955.0
2018-04-19 15:40:00,41.81,41.88,41.79,41.83,193087.0,33.5062,33.5623,33.4901,33.5222,193087.0
2018-04-19 15:50:00,41.83,41.96,41.76,41.94,560060.0,33.5222,33.6264,33.4661,33.6103,560060.0
2018-04-20 09:30:00,41.72,41.81,41.39,41.44,345393.0,33.434,33.5062,33.1696,33.2096,345393.0
2018-04-20 09:40:00,41.44,41.52,41.37,41.4,65228.0,33.2096,33.2738,33.1535,33.1776,65228.0
2018-04-20 09:50:00,41.39,41.54,41.38,41.5,73633.0,33.1696,33.2898,33.1616,33.2577,73633.0
2018-04-20 10:00:00,41.51,41.53,41.35,41.39,69840.0,33.2657,33.2818,33.1375,33.1696,69840.0
2018-04-20 10:10:00,41.38,41.43,41.28,41.38,70370.0,33.1616,33.2016,33.0814,33.1616,70370.0
2018-04-20 10:20:00,41.38,41.45,41.29,41.32,70970.0,33.1616,33.2177,33.0894,33.1135,70970.0
2018-04-20 10:30:00,41.32,41.51,41.29,41.45,69298.0,33.1135,33.2657,33.0894,33.2177,69298.0
2018-04-20 10:40:00,41.45,41.48,41.29,41.29,74239.0,33.2177,33.2417,33.0894,33.0894,74239.0
2018-04-20 10:50:00,41.29,41.43,41.26,41.41,99112.0,33.0894,33.2016,33.0654,33.1856,99112.0
2018-04-20 11:00:00,41.41,41.53,41.41,41.45,49821.0,33.1856,33.2818,33.1856,33.2177,49821.0
2018-04-20 11:10:00,41.45,41.53,41.36,41.52,50309.0,33.2177,33.2818,33.1455,33.2738,50309.0
2018-04-20 11:20:00,41.52,41.55,41.48,41.54,50229.0,33.2738,33.2978,33.2417,33.2898,50229.0
2018-04-20 11:30:00,41.53,41.68,41.52,41.57,125448.0,33.2818,33.402,33.2738,33.3138,125448.0
2018-04-20 11:40:00,41.57,41.6,41.49,41.53,89079.0,33.3138,33.3379,33.2497,33.2818,89079.0
2018-04-20 11:50:00,41.52,41.52,41.43,41.45,36826.0,33.2738,33.2738,33.2016,33.2177,36826.0
2018-04-20 12:00:00,41.45,41.6,41.39,41.56,46862.0,33.2177,33.3379,33.1696,33.3058,46862.0
2018-04-20 12:10:00,41.57,41.58,41.47,41.48,58139.0,33.3138,33.3218,33.2337,33.2417,58139.0
2018-04-20 12:20:00,41.48,41.48,41.41,41.44,22038.0,33.2417,33.2417,33.1856,33.2096,22038.0
2018-04-20 12:30:00,41.43,41.45,41.38,41.41,47534.0,33.2016,33.2177,33.1616,33.1856,47534.0
2018-04-20 12:40:00,41.41,41.48,41.39,41.46,41324.0,33.1856,33.2417,33.1696,33.2257,41324.0
2018-04-20 12:50:00,41.46,41.48,41.41,41.44,25854.0,33.2257,33.2417,33.1856,33.2096,25854.0
2018-04-20 13:00:00,41.44,41.44,41.37,41.42,49628.0,33.2096,33.2096,33.1535,33.1936,49628.0
2018-04-20 13:10:00,41.43,41.43,41.36,41.43,57103.0,33.2016,33.2016,33.1455,33.2016,57103.0
2018-04-20 13:20:00,41.42,41.44,41.38,41.44,35032.0,33.1936,33.2096,33.1616,33.2096,35032.0
2018-04-20 13:30:00,41.44,41.55,41.44,41.55,47527.0,33.2096,33.2978,33.2096,33.2978,47527.0
2018-04-20 13:40:00,41.55,41.61,41.52,41.52,27901.0,33.2978,33.3459,33.2738,33.2738,27901.0
2018-04-20 13:50:00,41.53,41.55,41.47,41.48,22917.0,33.2818,33.2978,33.2337,33.2417,22917.0
2018-04-20 14:00:00,41.47,41.53,41.47,41.51,28478.0,33.2337,33.2818,33.2337,33.2657,28478.0
2018-04-20 14:10:00,41.51,41.53,41.43,41.47,53483.0,33.2657,33.2818,33.2016,33.2337,53483.0
2018-04-20 14:20:00,41.47,41.48,41.38,41.4,36008.0,33.2337,33.2417,33.1616,33.1776,36008.0
2018-04-20 14:30:00,41.4,41.4,41.35,41.38,42269.0,33.1776,33.1776,33.1375,33.1616,42269.0
2018-04-20 14:40:00,41.39,41.44,41.38,41.4,34838.0,33.1696,33.2096,33.1616,33.1776,34838.0
2018-04-20 14:50:00,41.4,41.43,41.38,41.41,50875.0,33.1776,33.2016,33.1616,33.1856,50875.0
2018-04-20 15:00:00,41.4,41.4,41.27,41.27,74563.0,33.1776,33.1776,33.0734,33.0734,74563.0
2018-04-20 15:10:00,41.27,41.28,41.21,41.22,41578.0,33.0734,33.0814,33.0253,33.0333,41578.0
2018-04-20 15:20:00,41.22,41.3,41.21,41.29,73127.0,33.0333,33.0974,33.0253,33.0894,73127.0
2018-04-20 15:30:00,41.28,41.29,41.18,41.2,125351.0,33.0814,33.0894,33.0013,33.0173,125351.0
2018-04-20 15:40:00,41.21,41.24,41.2,41.21,215921.0,33.0253,33.0494,33.0173,33.0253,215921.0
2018-04-20 15:50:00,41.22,41.36,41.2,41.35,368239.0,33.0333,33.1455,33.0173,33.1375,368239.0
2018-04-23 09:30:00,40.86,40.89,40.55,40.81,347756.0,32.7448,32.7689,32.4964,32.7048,347756.0
2018-04-23 09:40:00,40.8,41.01,40.75,40.93,94862.0,32.6968,32.865,32.6567,32.8009,94862.0
2018-04-23 09:50:00,40.93,40.97,40.84,40.94,107745.0,32.8009,32.833,32.7288,32.8089,107745.0
2018-04-23 10:00:00,40.95,40.98,40.8,40.81,140811.0,32.817,32.841,32.6968,32.7048,140811.0
2018-04-23 10:10:00,40.82,40.88,40.8,40.85,58837.0,32.7128,32.7609,32.6968,32.7368,58837.0
2018-04-23 10:20:00,40.84,40.92,40.8,40.89,58301.0,32.7288,32.7929,32.6968,32.7689,58301.0
2018-04-23 10:30:00,40.89,40.99,40.86,40.93,77724.0,32.7689,32.849,32.7448,32.8009,77724.0
2018-04-23 10:40:00,40.93,40.98,40.86,40.93,69533.0,32.8009,32.841,32.7448,32.8009,69533.0
2018-04-23 10:50:00,40.93,40.99,40.86,40.9,69423.0,32.8009,32.849,32.7448,32.7769,69423.0
2018-04-23 11:00:00,40.91,41.08,40.9,41.04,47011.0,32.7849,32.9211,32.7769,32.8891,47011.0
2018-04-23 11:10:00,41.05,41.09,41.01,41.02,47050.0,32.8971,32.9292,32.865,32.8731,47050.0
2018-04-23 11:20:00,41.02,41.13,41.02,41.11,53465.0,32.8731,32.9612,32.8731,32.9452,53465.0
2018-04-23 11:30:00,41.11,41.13,41.05,41.07,47336.0,32.9452,32.9612,32.8971,32.9131,47336.0
2018-04-23 11:40:00,41.07,41.09,40.97,40.98,87484.0,32.9131,32.9292,32.833,32.841,87484.0
2018-04-23 11:50:00,40.98,41.07,40.98,41.02,35174.0,32.841,32.9131,32.841,32.8731,35174.0
2018-04-23 12:00:00,41.03,41.21,41.03,41.18,44226.0,32.8811,33.0253,32.8811,33.0013,44226.0
2018-04-23 12:10:00,41.18,41.19,41.09,41.1,36835.0,33.0013,33.0093,32.9292,32.9372,36835.0
2018-04-23 12:20:00,41.11,41.13,41.04,41.05,30196.0,32.9452,32.9612,32.8891,32.8971,30196.0
2018-04-23 12:30:00,41.05,41.15,41.05,41.13,25145.0,32.8971,32.9772,32.8971,32.9612,25145.0
2018-04-23 12:40:00,41.12,41.15,41.12,41.13,33067.0,32.9532,32.9772,32.9532,32.9612,33067.0
2018-04-23 12:50:00,41.13,41.13,41.08,41.12,33900.0,32.9612,32.9612,32.9211,32.9532,33900.0
2018-04-23 13:00:00,41.11,41.12,41.07,41.07,28773.0,32.9452,32.9532,32.9131,32.9131,28773.0
2018-04-23 13:10:00,41.08,41.12,41.08,41.1,24180.0,32.9211,32.9532,32.9211,32.9372,24180.0
2018-04-23 13:20:00,41.09,41.09,41.01,41.03,31454.0,32.9292,32.9292,32.865,32.8811,31454.0
2018-04-23 13:30:00,41.03,41.06,41.0,41.04,57334.0,32.8811,32.9051,32.857,32.8891,57334.0
2018-04-23 13:40:00,41.04,41.05,40.98,40.99,39473.0,32.8891,32.8971,32.841,32.849,39473.0
2018-04-23 13:50:00,41.0,41.12,40.99,41.1,37823.0,32.857,32.9532,32.849,32.9372,37823.0
2018-04-23 14:00:00,41.11,41.11,41.05,41.05,24292.0,32.9452,32.9452,32.8971,32.8971,24292.0
2018-04-23 14:10:00,41.05,41.17,41.04,41.06,56827.0,32.8971,32.9933,32.8891,32.9051,56827.0
2018-04-23 14:20:00,41.06,41.08,41.0,41.07,43543.0,32.9051,32.9211,32.857,32.9131,43543.0
2018-04-23 14:30:00,41.07,41.15,41.06,41.15,29509.0,32.9131,32.9772,32.9051,32.9772,29509.0
2018-04-23 14:40:00,41.15,41.16,41.05,41.06,37975.0,32.9772,32.9853,32.8971,32.9051,37975.0
2018-04-23 14:50:00,41.06,41.06,41.01,41.02,37784.0,32.9051,32.9051,32.865,32.8731,37784.0
2018-04-23 15:00:00,41.01,41.1,41.01,41.1,37359.0,32.865,32.9372,32.865,32.9372,37359.0
2018-04-23 15:10:00,41.1,41.12,41.05,41.08,28291.0,32.9372,32.9532,32.8971,32.9211,28291.0
2018-04-23 15:20:00,41.08,41.1,41.07,41.09,46546.0,32.9211,32.9372,32.9131,32.9292,46546.0
2018-04-23 15:30:00,41.09,41.11,41.04,41.04,64257.0,32.9292,32.9452,32.8891,32.8891,64257.0
2018-04-23 15:40:00,41.04,41.07,41.0,41.03,112294.0,32.8891,32.9131,32.857,32.8811,112294.0
2018-04-23 15:50:00,41.03,41.09,40.99,41.04,252836.0,32.8811,32.9292,32.849,32.8891,252836.0
2018-04-24 09:30:00,41.23,41.3,41.0,41.3,208329.0,33.0413,33.0974,32.857,33.0974,208329.0
2018-04-24 09:40:00,41.3,41.3,41.05,41.24,116554.0,33.0974,33.0974,32.8971,33.0494,116554.0
2018-04-24 09:50:00,41.25,41.41,41.11,41.39,138328.0,33.0574,33.1856,32.9452,33.1696,138328.0
2018-04-24 10:00:00,41.41,41.42,41.25,41.4,87511.0,33.1856,33.1936,33.0574,33.1776,87511.0
2018-04-24 10:10:00,41.41,41.49,41.36,41.38,69686.0,33.1856,33.2497,33.1455,33.1616,69686.0
2018-04-24 10:20:00,41.38,41.39,41.2,41.3,50252.0,33.1616,33.1696,33.0173,33.0974,50252.0
2018-04-24 10:30:00,41.3,41.36,41.08,41.08,119921.0,33.0974,33.1455,32.9211,32.9211,119921.0
2018-04-24 10:40:00,41.09,41.11,40.99,41.0,83124.0,32.9292,32.9452,32.849,32.857,83124.0
2018-04-24 10:50:00,41.0,41.08,40.97,40.99,71269.0,32.857,32.9211,32.833,32.849,71269.0
2018-04-24 11:00:00,40.99,41.13,40.99,41.12,79400.0,32.849,32.9612,32.849,32.9532,79400.0
2018-04-24 11:10:00,41.12,41.15,41.06,41.13,81173.0,32.9532,32.9772,32.9051,32.9612,81173.0
2018-04-24 11:20:00,41.12,41.23,41.12,41.14,63529.0,32.9532,33.0413,32.9532,32.9692,63529.0
2018-04-24 11:30:00,41.15,41.19,41.1,41.14,57041.0,32.9772,33.0093,32.9372,32.9692,57041.0
2018-04-24 11:40:00,41.14,41.14,41.05,41.08,40197.0,32.9692,32.9692,32.8971,32.9211,40197.0
2018-04-24 11:50:00,41.08,41.09,41.03,41.03,40701.0,32.9211,32.9292,32.8811,32.8811,40701.0
2018-04-24 12:00:00,41.03,41.06,40.96,40.97,51750.0,32.8811,32.9051,32.825,32.833,51750.0
2018-04-24 12:10:00,40.97,41.0,40.94,40.97,49910.0,32.833,32.857,32.8089,32.833,49910.0
2018-04-24 12:20:00,40.97,40.99,40.91,40.98,64007.0,32.833,32.849,32.7849,32.841,64007.0
2018-04-24 12:30:00,40.97,41.1,40.97,41.08,76111.0,32.833,32.9372,32.833,32.9211,76111.0
2018-04-24 12:40:00,41.08,41.08,40.99,41.0,54439.0,32.9211,32.9211,32.849,32.857,54439.0
2018-04-24 12:50:00,41.0,41.07,40.98,41.02,68415.0,32.857,32.9131,32.841,32.8731,68415.0
2018-04-24 13:00:00,41.02,41.07,40.97,40.99,65719.0,32.8731,32.9131,32.833,32.849,65719.0
2018-04-24 13:10:00,41.0,41.04,40.98,41.03,35232.0,32.857,32.8891,32.841,32.8811,35232.0
2018-04-24 13:20:00,41.02,41.1,41.0,41.1,49561.0,32.8731,32.9372,32.857,32.9372,49561.0
2018-04-24 13:30:00,41.1,41.1,40.99,41.01,51518.0,32.9372,32.9372,32.849,32.865,51518.0
2018-04-24 13:40:00,41.01,41.04,40.97,40.98,44348.0,32.865,32.8891,32.833,32.841,44348.0
2018-04-24 13:50:00,40.98,40.99,40.93,40.97,48880.0,32.841,32.849,32.8009,32.833,48880.0
2018-04-24 14:00:00,40.97,40.97,40.86,40.91,59646.0,32.833,32.833,32.7448,32.7849,59646.0
2018-04-24 14:10:00,40.91,40.95,40.87,40.9,69510.0,32.7849,32.817,32.7528,32.7769,69510.0
2018-04-24 14:20:00,40.9,41.03,40.89,41.0,75951.0,32.7769,32.8811,32.7689,32.857,75951.0
2018-04-24 14:30:00,40.99,41.07,40.94,40.94,93424.0,32.849,32.9131,32.8089,32.8089,93424.0
2018-04-24 14:40:00,40.94,41.04,40.93,40.98,87872.0,32.8089,32.8891,32.8009,32.841,87872.0
2018-04-24 14:50:00,40.98,41.07,40.97,41.05,69070.0,32.841,32.9131,32.833,32.8971,69070.0
2018-04-24 15:00:00,41.05,41.13,41.05,41.11,61647.0,32.8971,32.9612,32.8971,32.9452,61647.0
2018-04-24 15:10:00,41.11,41.19,41.07,41.08,107706.0,32.9452,33.0093,32.9131,32.9211,107706.0
2018-04-24 15:20:00,41.08,41.11,41.04,41.07,89798.0,32.9211,32.9452,32.8891,32.9131,89798.0
2018-04-24 15:30:00,41.07,41.07,40.98,41.0,103913.0,32.9131,32.9131,32.841,32.857,103913.0
2018-04-24 15:40:00,40.99,41.01,40.97,40.98,170264.0,32.849,32.865,32.833,32.841,170264.0
2018-04-24 15:50:00,40.99,41.06,40.97,41.06,426578.0,32.849,32.9051,32.833,32.9051,426578.0
2018-04-25 09:30:00,40.55,40.59,40.4,40.59,136944.0,32.4964,32.5285,32.3762,32.5285,136944.0
2018-04-25 09:40:00,40.58,40.71,40.55,40.63,89638.0,32.5204,32.6246,32.4964,32.5605,89638.0
2018-04-25 09:50:00,40.63,40.87,40.62,40.82,70333.0,32.5605,32.7528,32.5525,32.7128,70333.0
2018-04-25 10:00:00,40.82,40.85,40.74,40.74,92540.0,32.7128,32.7368,32.6487,32.6487,92540.0
2018-04-25 10:10:00,40.75,40.78,40.64,40.67,94043.0,32.6567,32.6807,32.5685,32.5926,94043.0
2018-04-25 10:20:00,40.67,40.67,40.57,40.59,75130.0,32.5926,32.5926,32.5124,32.5285,75130.0
2018-04-25 10:30:00,40.58,40.71,40.53,40.71,96562.0,32.5204,32.6246,32.4804,32.6246,96562.0
2018-04-25 10:40:00,40.7,40.71,40.64,40.68,66411.0,32.6166,32.6246,32.5685,32.6006,66411.0
2018-04-25 10:50:00,40.68,40.7,40.65,40.68,95654.0,32.6006,32.6166,32.5765,32.6006,95654.0
2018-04-25 11:00:00,40.69,40.77,40.67,40.7,89615.0,32.6086,32.6727,32.5926,32.6166,89615.0
2018-04-25 11:10:00,40.7,40.83,40.66,40.83,69837.0,32.6166,32.7208,32.5846,32.7208,69837.0
2018-04-25 11:20:00,40.82,40.99,40.81,40.97,72793.0,32.7128,32.849,32.7048,32.833,72793.0
2018-04-25 11:30:00,40.98,41.06,40.96,41.0,118972.0,32.841,32.9051,32.825,32.857,118972.0
2018-04-25 11:40:00,40.99,41.03,40.94,41.02,93330.0,32.849,32.8811,32.8089,32.8731,93330.0
2018-04-25 11:50:00,41.02,41.03,40.97,41.02,67443.0,32.8731,32.8811,32.833,32.8731,67443.0
2018-04-25 12:00:00,41.02,41.02,40.89,40.97,44901.0,32.8731,32.8731,32.7689,32.833,44901.0
2018-04-25 12:10:00,40.96,41.05,40.92,41.01,100059.0,32.825,32.8971,32.7929,32.865,100059.0
2018-04-25 12:20:00,41.02,41.02,40.94,40.96,61330.0,32.8731,32.8731,32.8089,32.825,61330.0
2018-04-25 12:30:00,40.96,41.0,40.92,40.98,46984.0,32.825,32.857,32.7929,32.841,46984.0
2018-04-25 12:40:00,40.98,41.01,40.96,40.97,85306.0,32.841,32.865,32.825,32.833,85306.0
2018-04-25 12:50:00,40.97,40.97,40.86,40.9,155988.0,32.833,32.833,32.7448,32.7769,155988.0
2018-04-25 13:00:00,40.9,40.92,40.88,40.89,65978.0,32.7769,32.7929,32.7609,32.7689,65978.0
2018-04-25 13:10:00,40.88,40.91,40.83,40.87,105219.0,32.7609,32.7849,32.7208,32.7528,105219.0
2018-04-25 13:20:00,40.87,40.91,40.86,40.89,47735.0,32.7528,32.7849,32.7448,32.7689,47735.0
2018-04-25 13:30:00,40.9,40.91,40.83,40.85,97328.0,32.7769,32.7849,32.7208,32.7368,97328.0
2018-04-25 13:40:00,40.86,40.89,40.73,40.74,91311.0,32.7448,32.7689,32.6407,32.6487,91311.0
2018-04-25 13:50:00,40.75,40.78,40.73,40.75,65176.0,32.6567,32.6807,32.6407,32.6567,65176.0
2018-04-25 14:00:00,40.75,40.77,40.7,40.72,70849.0,32.6567,32.6727,32.6166,32.6326,70849.0
2018-04-25 14:10:00,40.72,40.78,40.7,40.78,56320.0,32.6326,32.6807,32.6166,32.6807,56320.0
2018-04-25 14:20:00,40.78,40.88,40.78,40.88,180701.0,32.6807,32.7609,32.6807,32.7609,180701.0
2018-04-25 14:30:00,40.87,40.89,40.8,40.82,85326.0,32.7528,32.7689,32.6968,32.7128,85326.0
2018-04-25 14:40:00,40.82,40.82,40.69,40.73,137648.0,32.7128,32.7128,32.6086,32.6407,137648.0
2018-04-25 14:50:00,40.72,40.73,40.65,40.65,111422.0,32.6326,32.6407,32.5765,32.5765,111422.0
2018-04-25 15:00:00,40.65,40.65,40.6,40.62,84977.0,32.5765,32.5765,32.5365,32.5525,84977.0
2018-04-25 15:10:00,40.62,40.62,40.52,40.52,118666.0,32.5525,32.5525,32.4724,32.4724,118666.0
2018-04-25 15:20:00,40.52,40.57,40.45,40.55,169708.0,32.4724,32.5124,32.4163,32.4964,169708.0
2018-04-25 15:30:00,40.55,40.56,40.46,40.47,139114.0,32.4964,32.5044,32.4243,32.4323,139114.0
2018-04-25 15:40:00,40.48,40.49,40.35,40.43,350905.0,32.4403,32.4483,32.3361,32.4002,350905.0
2018-04-25 15:50:00,40.43,40.5,40.38,40.48,567853.0,32.4002,32.4563,32.3602,32.4403,567853.0
2018-04-26 09:30:00,40.55,40.61,40.15,40.57,175425.0,32.4964,32.5445,32.1758,32.5124,175425.0
2018-04-26 09:40:00,40.61,40.69,40.5,40.52,89226.0,32.5445,32.6086,32.4563,32.4724,89226.0
2018-04-26 09:50:00,40.52,40.62,40.5,40.61,52859.0,32.4724,32.5525,32.4563,32.5445,52859.0
2018-04-26 10:00:00,40.6,40.86,40.48,40.82,130017.0,32.5365,32.7448,32.4403,32.7128,130017.0
2018-04-26 10:10:00,40.81,40.88,40.39,40.43,64526.0,32.7048,32.7609,32.3682,32.4002,64526.0
2018-04-26 10:20:00,40.42,40.57,40.38,40.57,29697.0,32.3922,32.5124,32.3602,32.5124,29697.0
2018-04-26 10:30:00,40.57,40.6,40.32,40.34,46571.0,32.5124,32.5365,32.3121,32.3281,46571.0
2018-04-26 10:40:00,40.32,40.39,40.24,40.34,39476.0,32.3121,32.3682,32.248,32.3281,39476.0
2018-04-26 10:50:00,40.36,40.53,40.34,40.52,31035.0,32.3441,32.4804,32.3281,32.4724,31035.0
2018-04-26 11:00:00,40.54,40.57,40.48,40.55,33359.0,32.4884,32.5124,32.4403,32.4964,33359.0
2018-04-26 11:10:00,40.55,40.71,40.53,40.64,53693.0,32.4964,32.6246,32.4804,32.5685,53693.0
2018-04-26 11:20:00,40.63,40.66,40.59,40.64,29606.0,32.5605,32.5846,32.5285,32.5685,29606.0
2018-04-26 11:30:00,40.65,40.7,40.6,40.66,35949.0,32.5765,32.6166,32.5365,32.5846,35949.0
2018-04-26 11:40:00,40.66,40.66,40.58,40.61,18958.0,32.5846,32.5846,32.5204,32.5445,18958.0
2018-04-26 11:50:00,40.61,40.69,40.6,40.65,32935.0,32.5445,32.6086,32.5365,32.5765,32935.0
2018-04-26 12:00:00,40.65,40.79,40.65,40.75,30049.0,32.5765,32.6887,32.5765,32.6567,30049.0
2018-04-26 12:10:00,40.74,40.8,40.71,40.75,30416.0,32.6487,32.6968,32.6246,32.6567,30416.0
2018-04-26 12:20:00,40.76,40.78,40.68,40.78,41751.0,32.6647,32.6807,32.6006,32.6807,41751.0
2018-04-26 12:30:00,40.77,40.82,40.74,40.76,23339.0,32.6727,32.7128,32.6487,32.6647,23339.0
2018-04-26 12:40:00,40.74,40.81,40.74,40.74,24135.0,32.6487,32.7048,32.6487,32.6487,24135.0
2018-04-26 12:50:00,40.75,40.91,40.75,40.88,32072.0,32.6567,32.7849,32.6567,32.7609,32072.0
2018-04-26 13:00:00,40.88,40.92,40.85,40.86,23671.0,32.7609,32.7929,32.7368,32.7448,23671.0
2018-04-26 13:10:00,40.87,40.94,40.83,40.94,22310.0,32.7528,32.8089,32.7208,32.8089,22310.0
2018-04-26 13:20:00,40.92,40.93,40.89,40.91,22851.0,32.7929,32.8009,32.7689,32.7849,22851.0
2018-04-26 13:30:00,40.92,40.94,40.87,40.89,29442.0,32.7929,32.8089,32.7528,32.7689,29442.0
2018-04-26 13:40:00,40.9,40.93,40.86,40.86,21923.0,32.7769,32.8009,32.7448,32.7448,21923.0
2018-04-26 13:50:00,40.86,40.95,40.84,40.95,24832.0,32.7448,32.817,32.7288,32.817,24832.0
2018-04-26 14:00:00,40.95,40.96,40.92,40.93,22448.0,32.817,32.825,32.7929,32.8009,22448.0
2018-04-26 14:10:00,40.93,40.97,40.92,40.94,38886.0,32.8009,32.833,32.7929,32.8089,38886.0
2018-04-26 14:20:00,40.94,40.94,40.88,40.93,27957.0,32.8089,32.8089,32.7609,32.8009,27957.0
2018-04-26 14:30:00,40.93,40.98,40.9,40.95,25958.0,32.8009,32.841,32.7769,32.817,25958.0
2018-04-26 14:40:00,40.95,41.2,40.94,41.1,87678.0,32.817,33.0173,32.8089,32.9372,87678.0
2018-04-26 14:50:00,41.09,41.17,41.05,41.1,47269.0,32.9292,32.9933,32.8971,32.9372,47269.0
2018-04-26 15:00:00,41.1,41.11,41.01,41.02,54262.0,32.9372,32.9452,32.865,32.8731,54262.0
2018-04-26 15:10:00,41.02,41.08,40.85,40.88,61235.0,32.8731,32.9211,32.7368,32.7609,61235.0
2018-04-26 15:20:00,40.88,40.96,40.86,40.91,50638.0,32.7609,32.825,32.7448,32.7849,50638.0
2018-04-26 15:30:00,40.9,40.91,40.86,40.91,59798.0,32.7769,32.7849,32.7448,32.7849,59798.0
2018-04-26 15:40:00,40.91,40.91,40.82,40.88,95767.0,32.7849,32.7849,32.7128,32.7609,95767.0
2018-04-26 15:50:00,40.87,40.92,40.75,40.77,266292.0,32.7528,32.7929,32.6567,32.6727,266292.0
2018-04-27 09:30:00,40.75,40.91,40.54,40.54,158778.0,32.6567,32.7849,32.4884,32.4884,158778.0
2018-04-27 09:40:00,40.54,40.81,40.54,40.76,84419.0,32.4884,32.7048,32.4884,32.6647,84419.0
2018-04-27 09:50:00,40.76,40.79,40.6,40.67,82111.0,32.6647,32.6887,32.5365,32.5926,82111.0
2018-04-27 10:00:00,40.67,40.73,40.64,40.67,69465.0,32.5926,32.6407,32.5685,32.5926,69465.0
2018-04-27 10:10:00,40.67,40.67,40.55,40.59,52056.0,32.5926,32.5926,32.4964,32.5285,52056.0
2018-04-27 10:20:00,40.6,40.61,40.48,40.54,59812.0,32.5365,32.5445,32.4403,32.4884,59812.0
2018-04-27 10:30:00,40.53,40.57,40.45,40.46,54549.0,32.4804,32.5124,32.4163,32.4243,54549.0
2018-04-27 10:40:00,40.47,40.57,40.43,40.56,47269.0,32.4323,32.5124,32.4002,32.5044,47269.0
2018-04-27 10:50:00,40.56,40.57,40.48,40.53,48651.0,32.5044,32.5124,32.4403,32.4804,48651.0
2018-04-27 11:00:00,40.53,40.57,40.5,40.54,64124.0,32.4804,32.5124,32.4563,32.4884,64124.0
2018-04-27 11:10:00,40.54,40.57,40.52,40.55,47401.0,32.4884,32.5124,32.4724,32.4964,47401.0
2018-04-27 11:20:00,40.54,40.55,40.47,40.47,109394.0,32.4884,32.4964,32.4323,32.4323,109394.0
2018-04-27 11:30:00,40.47,40.48,40.4,40.46,72914.0,32.4323,32.4403,32.3762,32.4243,72914.0
2018-04-27 11:40:00,40.46,40.47,40.41,40.45,131342.0,32.4243,32.4323,32.3842,32.4163,131342.0
2018-04-27 11:50:00,40.45,40.46,40.36,40.37,58325.0,32.4163,32.4243,32.3441,32.3522,58325.0
2018-04-27 12:00:00,40.37,40.39,40.34,40.36,56810.0,32.3522,32.3682,32.3281,32.3441,56810.0
2018-04-27 12:10:00,40.35,40.41,40.34,40.4,44481.0,32.3361,32.3842,32.3281,32.3762,44481.0
2018-04-27 12:20:00,40.4,40.41,40.38,40.38,70199.0,32.3762,32.3842,32.3602,32.3602,70199.0
2018-04-27 12:30:00,40.38,40.44,40.38,40.44,62197.0,32.3602,32.4082,32.3602,32.4082,62197.0
2018-04-27 12:40:00,40.44,40.55,40.44,40.54,56420.0,32.4082,32.4964,32.4082,32.4884,56420.0
2018-04-27 12:50:00,40.55,40.56,40.48,40.5,49797.0,32.4964,32.5044,32.4403,32.4563,49797.0
2018-04-27 13:00:00,40.51,40.53,40.5,40.53,35339.0,32.4643,32.4804,32.4563,32.4804,35339.0
2018-04-27 13:10:00,40.53,40.57,40.5,40.57,57472.0,32.4804,32.5124,32.4563,32.5124,57472.0
2018-04-27 13:20:00,40.58,40.58,40.53,40.55,36518.0,32.5204,32.5204,32.4804,32.4964,36518.0
2018-04-27 13:30:00,40.55,40.55,40.53,40.53,26766.0,32.4964,32.4964,32.4804,32.4804,26766.0
2018-04-27 13:40:00,40.54,40.55,40.5,40.52,41096.0,32.4884,32.4964,32.4563,32.4724,41096.0
2018-04-27 13:50:00,40.52,40.54,40.51,40.53,29580.0,32.4724,32.4884,32.4643,32.4804,29580.0
2018-04-27 14:00:00,40.54,40.56,40.52,40.52,40622.0,32.4884,32.5044,32.4724,32.4724,40622.0
2018-04-27 14:10:00,40.53,40.55,40.52,40.54,26311.0,32.4804,32.4964,32.4724,32.4884,26311.0
2018-04-27 14:20:00,40.55,40.55,40.53,40.55,19932.0,32.4964,32.4964,32.4804,32.4964,19932.0
2018-04-27 14:30:00,40.54,40.55,40.53,40.54,46721.0,32.4884,32.4964,32.4804,32.4884,46721.0
2018-04-27 14:40:00,40.54,40.61,40.53,40.6,64537.0,32.4884,32.5445,32.4804,32.5365,64537.0
2018-04-27 14:50:00,40.59,40.65,40.59,40.63,42665.0,32.5285,32.5765,32.5285,32.5605,42665.0
2018-04-27 15:00:00,40.63,40.67,40.61,40.64,64321.0,32.5605,32.5926,32.5445,32.5685,64321.0
2018-04-27 15:10:00,40.64,40.64,40.59,40.6,30846.0,32.5685,32.5685,32.5285,32.5365,30846.0
2018-04-27 15:20:00,40.61,40.62,40.59,40.61,47053.0,32.5445,32.5525,32.5285,32.5445,47053.0
2018-04-27 15:30:00,40.61,40.61,40.58,40.61,75727.0,32.5445,32.5445,32.5204,32.5445,75727.0
2018-04-27 15:40:00,40.6,40.61,40.57,40.6,112732.0,32.5365,32.5445,32.5124,32.5365,112732.0
2018-04-27 15:50:00,40.6,40.66,40.53,40.65,457829.0,32.5365,32.5846,32.4804,32.5765,457829.0
2018-04-30 09:30:00,40.31,40.35,40.05,40.32,165061.0,32.3041,32.3361,32.0957,32.3121,165061.0
2018-04-30 09:40:00,40.31,40.34,40.15,40.22,144302.0,32.3041,32.3281,32.1758,32.2319,144302.0
2018-04-30 09:50:00,40.22,40.22,39.86,39.88,263130.0,32.2319,32.2319,31.9434,31.9595,263130.0
2018-04-30 10:00:00,39.88,40.03,39.84,39.92,135470.0,31.9595,32.0797,31.9274,31.9915,135470.0
2018-04-30 10:10:00,39.91,39.95,39.76,39.79,122493.0,31.9835,32.0156,31.8633,31.8873,122493.0
2018-04-30 10:20:00,39.78,39.81,39.7,39.79,124013.0,31.8793,31.9034,31.8152,31.8873,124013.0
2018-04-30 10:30:00,39.79,39.85,39.73,39.75,95534.0,31.8873,31.9354,31.8393,31.8553,95534.0
2018-04-30 10:40:00,39.76,39.87,39.74,39.76,107822.0,31.8633,31.9515,31.8473,31.8633,107822.0
2018-04-30 10:50:00,39.75,39.78,39.61,39.66,156420.0,31.8553,31.8793,31.7431,31.7832,156420.0
2018-04-30 11:00:00,39.65,39.67,39.55,39.61,187142.0,31.7752,31.7912,31.695,31.7431,187142.0
2018-04-30 11:10:00,39.61,39.61,39.52,39.53,125204.0,31.7431,31.7431,31.671,31.679,125204.0
2018-04-30 11:20:00,39.53,39.53,39.48,39.49,114003.0,31.679,31.679,31.6389,31.6469,114003.0
2018-04-30 11:30:00,39.49,39.49,39.35,39.36,123496.0,31.6469,31.6469,31.5347,31.5427,123496.0
2018-04-30 11:40:00,39.36,39.38,39.29,39.34,109793.0,31.5427,31.5588,31.4866,31.5267,109793.0
2018-04-30 11:50:00,39.34,39.36,39.29,39.34,106801.0,31.5267,31.5427,31.4866,31.5267,106801.0
2018-04-30 12:00:00,39.34,39.34,39.28,39.3,65529.0,31.5267,31.5267,31.4786,31.4947,65529.0
2018-04-30 12:10:00,39.3,39.41,39.3,39.41,109591.0,31.4947,31.5828,31.4947,31.5828,109591.0
2018-04-30 12:20:00,39.41,39.46,39.4,39.46,93049.0,31.5828,31.6229,31.5748,31.6229,93049.0
2018-04-30 12:30:00,39.46,39.56,39.44,39.54,99820.0,31.6229,31.703,31.6069,31.687,99820.0
2018-04-30 12:40:00,39.54,39.62,39.53,39.61,92176.0,31.687,31.7511,31.679,31.7431,92176.0
2018-04-30 12:50:00,39.61,39.69,39.6,39.69,98869.0,31.7431,31.8072,31.7351,31.8072,98869.0
2018-04-30 13:00:00,39.68,39.72,39.64,39.68,96887.0,31.7992,31.8312,31.7671,31.7992,96887.0
2018-04-30 13:10:00,39.68,39.87,39.64,39.87,112150.0,31.7992,31.9515,31.7671,31.9515,112150.0
2018-04-30 13:20:00,39.87,39.87,39.75,39.77,65342.0,31.9515,31.9515,31.8553,31.8713,65342.0
2018-04-30 13:30:00,39.77,39.77,39.64,39.66,51307.0,31.8713,31.8713,31.7671,31.7832,51307.0
2018-04-30 13:40:00,39.66,39.7,39.65,39.67,32941.0,31.7832,31.8152,31.7752,31.7912,32941.0
2018-04-30 13:50:00,39.67,39.69,39.6,39.65,48465.0,31.7912,31.8072,31.7351,31.7752,48465.0
2018-04-30 14:00:00,39.65,39.67,39.53,39.56,92069.0,31.7752,31.7912,31.679,31.703,92069.0
2018-04-30 14:10:00,39.55,39.6,39.53,39.57,61881.0,31.695,31.7351,31.679,31.711,61881.0
2018-04-30 14:20:00,39.57,39.57,39.52,39.55,54740.0,31.711,31.711,31.671,31.695,54740.0
2018-04-30 14:30:00,39.55,39.57,39.51,39.51,52222.0,31.695,31.711,31.663,31.663,52222.0
2018-04-30 14:40:00,39.52,39.55,39.5,39.55,66914.0,31.671,31.695,31.6549,31.695,66914.0
2018-04-30 14:50:00,39.54,39.57,39.5,39.51,121850.0,31.687,31.711,31.6549,31.663,121850.0
2018-04-30 15:00:00,39.51,39.53,39.46,39.48,81683.0,31.663,31.679,31.6229,31.6389,81683.0
2018-04-30 15:10:00,39.48,39.56,39.47,39.54,96518.0,31.6389,31.703,31.6309,31.687,96518.0
2018-04-30 15:20:00,39.54,39.55,39.37,39.42,93178.0,31.687,31.695,31.5508,31.5908,93178.0
2018-04-30 15:30:00,39.41,39.44,39.36,39.4,126634.0,31.5828,31.6069,31.5427,31.5748,126634.0
2018-04-30 15:40:00,39.39,39.4,39.29,39.3,255004.0,31.5668,31.5748,31.4866,31.4947,255004.0
2018-04-30 15:50:00,39.29,39.34,39.26,39.29,474256.0,31.4866,31.5267,31.4626,31.4866,474256.0
2018-05-01 09:30:00,39.02,39.03,38.67,38.92,208273.0,31.2703,31.2783,30.9898,31.1901,208273.0
2018-05-01 09:40:00,38.93,38.99,38.83,38.98,84037.0,31.1981,31.2462,31.118,31.2382,84037.0
2018-05-01 09:50:00,38.97,39.12,38.93,39.07,73168.0,31.2302,31.3504,31.1981,31.3103,73168.0
2018-05-01 10:00:00,39.08,39.18,39.03,39.09,112622.0,31.3184,31.3985,31.2783,31.3264,112622.0
2018-05-01 10:10:00,39.08,39.18,39.04,39.12,149237.0,31.3184,31.3985,31.2863,31.3504,149237.0
2018-05-01 10:20:00,39.12,39.15,39.08,39.13,126783.0,31.3504,31.3745,31.3184,31.3584,126783.0
2018-05-01 10:30:00,39.12,39.13,39.08,39.12,111228.0,31.3504,31.3584,31.3184,31.3504,111228.0
2018-05-01 10:40:00,39.12,39.12,39.0,39.03,90623.0,31.3504,31.3504,31.2542,31.2783,90623.0
2018-05-01 10:50:00,39.03,39.11,38.99,39.11,111959.0,31.2783,31.3424,31.2462,31.3424,111959.0
2018-05-01 11:00:00,39.11,39.12,39.02,39.1,78808.0,31.3424,31.3504,31.2703,31.3344,78808.0
2018-05-01 11:10:00,39.09,39.18,39.08,39.17,83723.0,31.3264,31.3985,31.3184,31.3905,83723.0
2018-05-01 11:20:00,39.16,39.18,39.1,39.14,37414.0,31.3825,31.3985,31.3344,31.3664,37414.0
2018-05-01 11:30:00,39.14,39.18,39.1,39.12,49796.0,31.3664,31.3985,31.3344,31.3504,49796.0
2018-05-01 11:40:00,39.12,39.17,39.09,39.12,56835.0,31.3504,31.3905,31.3264,31.3504,56835.0
2018-05-01 11:50:00,39.11,39.2,39.07,39.11,53162.0,31.3424,31.4145,31.3103,31.3424,53162.0
2018-05-01 12:00:00,39.1,39.14,39.06,39.11,47025.0,31.3344,31.3664,31.3023,31.3424,47025.0
2018-05-01 12:10:00,39.1,39.1,39.01,39.01,39429.0,31.3344,31.3344,31.2623,31.2623,39429.0
2018-05-01 12:20:00,39.02,39.17,39.01,39.14,49232.0,31.2703,31.3905,31.2623,31.3664,49232.0
2018-05-01 12:30:00,39.14,39.16,39.1,39.16,32125.0,31.3664,31.3825,31.3344,31.3825,32125.0
2018-05-01 12:40:00,39.17,39.17,39.12,39.15,31514.0,31.3905,31.3905,31.3504,31.3745,31514.0
2018-05-01 12:50:00,39.15,39.2,39.11,39.15,41391.0,31.3745,31.4145,31.3424,31.3745,41391.0
2018-05-01 13:00:00,39.15,39.17,39.12,39.15,31962.0,31.3745,31.3905,31.3504,31.3745,31962.0
2018-05-01 13:10:00,39.15,39.15,39.09,39.1,31810.0,31.3745,31.3745,31.3264,31.3344,31810.0
2018-05-01 13:20:00,39.09,39.11,39.07,39.08,42888.0,31.3264,31.3424,31.3103,31.3184,42888.0
2018-05-01 13:30:00,39.08,39.12,39.07,39.09,32464.0,31.3184,31.3504,31.3103,31.3264,32464.0
2018-05-01 13:40:00,39.09,39.16,39.06,39.13,53270.0,31.3264,31.3825,31.3023,31.3584,53270.0
2018-05-01 13:50:00,39.14,39.24,39.12,39.16,46597.0,31.3664,31.4466,31.3504,31.3825,46597.0
2018-05-01 14:00:00,39.16,39.19,39.15,39.17,29202.0,31.3825,31.4065,31.3745,31.3905,29202.0
2018-05-01 14:10:00,39.17,39.19,39.14,39.16,35086.0,31.3905,31.4065,31.3664,31.3825,35086.0
2018-05-01 14:20:00,39.16,39.19,39.14,39.18,28735.0,31.3825,31.4065,31.3664,31.3985,28735.0
2018-05-01 14:30:00,39.18,39.25,39.18,39.24,71106.0,31.3985,31.4546,31.3985,31.4466,71106.0
2018-05-01 14:40:00,39.24,39.28,39.22,39.25,48338.0,31.4466,31.4786,31.4306,31.4546,48338.0
2018-05-01 14:50:00,39.24,39.25,39.21,39.23,52256.0,31.4466,31.4546,31.4225,31.4386,52256.0
2018-05-01 15:00:00,39.22,39.28,39.2,39.22,54502.0,31.4306,31.4786,31.4145,31.4306,54502.0
2018-05-01 15:10:00,39.22,39.23,39.12,39.12,53198.0,31.4306,31.4386,31.3504,31.3504,53198.0
2018-05-01 15:20:00,39.13,39.17,39.09,39.09,62661.0,31.3584,31.3905,31.3264,31.3264,62661.0
2018-05-01 15:30:00,39.09,39.14,39.08,39.1,59025.0,31.3264,31.3664,31.3184,31.3344,59025.0
2018-05-01 15:40:00,39.1,39.14,39.08,39.14,105225.0,31.3344,31.3664,31.3184,31.3664,105225.0
2018-05-01 15:50:00,39.14,39.22,39.06,39.2,638848.0,31.3664,31.4306,31.3023,31.4145,638848.0
2018-05-02 09:30:00,39.42,39.61,39.22,39.23,201072.0,31.5908,31.7431,31.4306,31.4386,201072.0
2018-05-02 09:40:00,39.24,39.3,39.1,39.11,67200.0,31.4466,31.4947,31.3344,31.3424,67200.0
2018-05-02 09:50:00,39.11,39.11,39.01,39.04,114179.0,31.3424,31.3424,31.2623,31.2863,114179.0
2018-05-02 10:00:00,39.05,39.06,38.85,38.88,114488.0,31.2943,31.3023,31.134,31.1581,114488.0
2018-05-02 10:10:00,38.89,39.01,38.85,39.01,96551.0,31.1661,31.2623,31.134,31.2623,96551.0
2018-05-02 10:20:00,39.01,39.03,38.95,39.0,86215.0,31.2623,31.2783,31.2142,31.2542,86215.0
2018-05-02 10:30:00,39.0,39.04,38.97,39.03,96440.0,31.2542,31.2863,31.2302,31.2783,96440.0
2018-05-02 10:40:00,39.03,39.07,38.96,39.04,80331.0,31.2783,31.3103,31.2222,31.2863,80331.0
2018-05-02 10:50:00,39.04,39.1,39.02,39.07,137944.0,31.2863,31.3344,31.2703,31.3103,137944.0
2018-05-02 11:00:00,39.08,39.09,38.99,39.04,156378.0,31.3184,31.3264,31.2462,31.2863,156378.0
2018-05-02 11:10:00,39.05,39.08,39.0,39.01,298040.0,31.2943,31.3184,31.2542,31.2623,298040.0
2018-05-02 11:20:00,39.0,39.05,38.98,39.05,52106.0,31.2542,31.2943,31.2382,31.2943,52106.0
2018-05-02 11:30:00,39.05,39.08,39.04,39.05,65810.0,31.2943,31.3184,31.2863,31.2943,65810.0
2018-05-02 11:40:00,39.05,39.07,39.03,39.05,68831.0,31.2943,31.3103,31.2783,31.2943,68831.0
2018-05-02 11:50:00,39.05,39.06,39.04,39.04,15223.0,31.2943,31.3023,31.2863,31.2863,15223.0
2018-05-02 12:00:00,39.05,39.06,39.04,39.05,31413.0,31.2943,31.3023,31.2863,31.2943,31413.0
2018-05-02 12:10:00,39.05,39.05,38.99,39.01,107838.0,31.2943,31.2943,31.2462,31.2623,107838.0
2018-05-02 12:20:00,39.02,39.07,39.0,39.01,60865.0,31.2703,31.3103,31.2542,31.2623,60865.0
2018-05-02 12:30:00,39.0,39.04,39.0,39.02,74067.0,31.2542,31.2863,31.2542,31.2703,74067.0
2018-05-02 12:40:00,39.02,39.06,39.0,39.06,49640.0,31.2703,31.3023,31.2542,31.3023,49640.0
2018-05-02 12:50:00,39.05,39.08,39.04,39.05,31288.0,31.2943,31.3184,31.2863,31.2943,31288.0
2018-05-02 13:00:00,39.06,39.06,38.93,38.98,139630.0,31.3023,31.3023,31.1981,31.2382,139630.0
2018-05-02 13:10:00,38.97,39.02,38.95,39.02,62288.0,31.2302,31.2703,31.2142,31.2703,62288.0
2018-05-02 13:20:00,39.01,39.04,39.0,39.04,53495.0,31.2623,31.2863,31.2542,31.2863,53495.0
2018-05-02 13:30:00,39.04,39.1,39.02,39.1,48323.0,31.2863,31.3344,31.2703,31.3344,48323.0
2018-05-02 13:40:00,39.09,39.14,39.07,39.14,44993.0,31.3264,31.3664,31.3103,31.3664,44993.0
2018-05-02 13:50:00,39.14,39.21,39.13,39.19,79675.0,31.3664,31.4225,31.3584,31.4065,79675.0
2018-05-02 14:00:00,39.18,39.51,39.15,39.33,174608.0,31.3985,31.663,31.3745,31.5187,174608.0
2018-05-02 14:10:00,39.33,39.42,39.23,39.29,223182.0,31.5187,31.5908,31.4386,31.4866,223182.0
2018-05-02 14:20:00,39.28,39.39,39.27,39.32,96725.0,31.4786,31.5668,31.4706,31.5107,96725.0
2018-05-02 14:30:00,39.32,39.35,39.27,39.31,61350.0,31.5107,31.5347,31.4706,31.5027,61350.0
2018-05-02 14:40:00,39.3,39.39,39.28,39.38,120868.0,31.4947,31.5668,31.4786,31.5588,120868.0
2018-05-02 14:50:00,39.37,39.42,39.33,39.33,261208.0,31.5508,31.5908,31.5187,31.5187,261208.0
2018-05-02 15:00:00,39.34,39.34,39.2,39.24,154251.0,31.5267,31.5267,31.4145,31.4466,154251.0
2018-05-02 15:10:00,39.25,39.27,39.21,39.23,146047.0,31.4546,31.4706,31.4225,31.4386,146047.0
2018-05-02 15:20:00,39.23,39.24,39.2,39.22,135145.0,31.4386,31.4466,31.4145,31.4306,135145.0
2018-05-02 15:30:00,39.22,39.24,39.19,39.2,167026.0,31.4306,31.4466,31.4065,31.4145,167026.0
2018-05-02 15:40:00,39.21,39.21,39.1,39.13,226994.0,31.4225,31.4225,31.3344,31.3584,226994.0
2018-05-02 15:50:00,39.12,39.19,39.06,39.18,536452.0,31.3504,31.4065,31.3023,31.3985,536452.0
2018-05-03 09:30:00,39.52,39.71,39.46,39.56,149742.0,31.671,31.8232,31.6229,31.703,149742.0
2018-05-03 09:40:00,39.57,39.67,39.51,39.58,110768.0,31.711,31.7912,31.663,31.7191,110768.0
2018-05-03 09:50:00,39.58,39.73,39.53,39.57,206297.0,31.7191,31.8393,31.679,31.711,206297.0
2018-05-03 10:00:00,39.56,39.6,39.44,39.46,161175.0,31.703,31.7351,31.6069,31.6229,161175.0
2018-05-03 10:10:00,39.46,39.51,39.44,39.46,199821.0,31.6229,31.663,31.6069,31.6229,199821.0
2018-05-03 10:20:00,39.46,39.48,39.34,39.43,115235.0,31.6229,31.6389,31.5267,31.5988,115235.0
2018-05-03 10:30:00,39.43,39.44,39.28,39.31,91156.0,31.5988,31.6069,31.4786,31.5027,91156.0
2018-05-03 10:40:00,39.31,39.56,39.31,39.48,151429.0,31.5027,31.703,31.5027,31.6389,151429.0
2018-05-03 10:50:00,39.49,39.53,39.43,39.48,79543.0,31.6469,31.679,31.5988,31.6389,79543.0
2018-05-03 11:00:00,39.46,39.63,39.46,39.63,77533.0,31.6229,31.7591,31.6229,31.7591,77533.0
2018-05-03 11:10:00,39.61,39.71,39.58,39.58,64939.0,31.7431,31.8232,31.7191,31.7191,64939.0
2018-05-03 11:20:00,39.59,39.59,39.52,39.54,38477.0,31.7271,31.7271,31.671,31.687,38477.0
2018-05-03 11:30:00,39.54,39.65,39.5,39.59,71552.0,31.687,31.7752,31.6549,31.7271,71552.0
2018-05-03 11:40:00,39.59,39.66,39.54,39.62,78981.0,31.7271,31.7832,31.687,31.7511,78981.0
2018-05-03 11:50:00,39.63,39.63,39.53,39.63,64609.0,31.7591,31.7591,31.679,31.7591,64609.0
2018-05-03 12:00:00,39.62,39.64,39.48,39.48,75648.0,31.7511,31.7671,31.6389,31.6389,75648.0
2018-05-03 12:10:00,39.49,39.56,39.46,39.51,60975.0,31.6469,31.703,31.6229,31.663,60975.0
2018-05-03 12:20:00,39.52,39.55,39.47,39.53,71589.0,31.671,31.695,31.6309,31.679,71589.0
2018-05-03 12:30:00,39.52,39.64,39.52,39.64,70001.0,31.671,31.7671,31.671,31.7671,70001.0
2018-05-03 12:40:00,39.64,39.66,39.57,39.6,62136.0,31.7671,31.7832,31.711,31.7351,62136.0
2018-05-03 12:50:00,39.6,39.6,39.48,39.56,89033.0,31.7351,31.7351,31.6389,31.703,89033.0
2018-05-03 13:00:00,39.55,39.68,39.55,39.62,146667.0,31.695,31.7992,31.695,31.7511,146667.0
2018-05-03 13:10:00,39.61,39.65,39.57,39.64,180275.0,31.7431,31.7752,31.711,31.7671,180275.0
2018-05-03 13:20:00,39.64,39.71,39.63,39.71,69253.0,31.7671,31.8232,31.7591,31.8232,69253.0
2018-05-03 13:30:00,39.71,39.79,39.7,39.78,62777.0,31.8232,31.8873,31.8152,31.8793,62777.0
2018-05-03 13:40:00,39.79,39.81,39.73,39.73,63269.0,31.8873,31.9034,31.8393,31.8393,63269.0
2018-05-03 13:50:00,39.73,39.78,39.71,39.72,53470.0,31.8393,31.8793,31.8232,31.8312,53470.0
2018-05-03 14:00:00,39.72,39.8,39.71,39.8,51139.0,31.8312,31.8954,31.8232,31.8954,51139.0
2018-05-03 14:10:00,39.8,39.83,39.75,39.76,62605.0,31.8954,31.9194,31.8553,31.8633,62605.0
2018-05-03 14:20:00,39.76,39.79,39.71,39.74,46449.0,31.8633,31.8873,31.8232,31.8473,46449.0
2018-05-03 14:30:00,39.75,39.86,39.72,39.75,99170.0,31.8553,31.9434,31.8312,31.8553,99170.0
2018-05-03 14:40:00,39.75,39.76,39.66,39.68,65392.0,31.8553,31.8633,31.7832,31.7992,65392.0
2018-05-03 14:50:00,39.69,39.69,39.63,39.66,72491.0,31.8072,31.8072,31.7591,31.7832,72491.0
2018-05-03 15:00:00,39.65,39.68,39.64,39.67,59703.0,31.7752,31.7992,31.7671,31.7912,59703.0
2018-05-03 15:10:00,39.68,39.71,39.61,39.7,107504.0,31.7992,31.8232,31.7431,31.8152,107504.0
2018-05-03 15:20:00,39.7,39.73,39.69,39.69,103806.0,31.8152,31.8393,31.8072,31.8072,103806.0
2018-05-03 15:30:00,39.7,39.7,39.63,39.64,116486.0,31.8152,31.8152,31.7591,31.7671,116486.0
2018-05-03 15:40:00,39.64,39.67,39.6,39.66,185892.0,31.7671,31.7912,31.7351,31.7832,185892.0
2018-05-03 15:50:00,39.66,39.82,39.66,39.81,462607.0,31.7832,31.9114,31.7832,31.9034,462607.0
2018-05-04 09:30:00,39.53,39.66,39.47,39.51,131366.0,31.679,31.7832,31.6309,31.663,131366.0
2018-05-04 09:40:00,39.5,39.6,39.44,39.52,182792.0,31.6549,31.7351,31.6069,31.671,182792.0
2018-05-04 09:50:00,39.52,39.59,39.49,39.5,74530.0,31.671,31.7271,31.6469,31.6549,74530.0
2018-05-04 10:00:00,39.49,39.58,39.45,39.49,155516.0,31.6469,31.7191,31.6149,31.6469,155516.0
2018-05-04 10:10:00,39.5,39.6,39.49,39.59,70860.0,31.6549,31.7351,31.6469,31.7271,70860.0
2018-05-04 10:20:00,39.59,39.62,39.46,39.58,52027.0,31.7271,31.7511,31.6229,31.7191,52027.0
2018-05-04 10:30:00,39.58,39.75,39.58,39.65,90751.0,31.7191,31.8553,31.7191,31.7752,90751.0
2018-05-04 10:40:00,39.67,39.73,39.64,39.67,38130.0,31.7912,31.8393,31.7671,31.7912,38130.0
2018-05-04 10:50:00,39.67,39.69,39.63,39.65,56781.0,31.7912,31.8072,31.7591,31.7752,56781.0
2018-05-04 11:00:00,39.66,39.69,39.53,39.55,63000.0,31.7832,31.8072,31.679,31.695,63000.0
2018-05-04 11:10:00,39.56,39.6,39.5,39.54,41621.0,31.703,31.7351,31.6549,31.687,41621.0
2018-05-04 11:20:00,39.54,39.6,39.52,39.58,53419.0,31.687,31.7351,31.671,31.7191,53419.0
2018-05-04 11:30:00,39.58,39.6,39.53,39.53,72902.0,31.7191,31.7351,31.679,31.679,72902.0
2018-05-04 11:40:00,39.53,39.62,39.5,39.61,126679.0,31.679,31.7511,31.6549,31.7431,126679.0
2018-05-04 11:50:00,39.62,39.67,39.6,39.65,42476.0,31.7511,31.7912,31.7351,31.7752,42476.0
2018-05-04 12:00:00,39.65,39.65,39.49,39.5,78311.0,31.7752,31.7752,31.6469,31.6549,78311.0
2018-05-04 12:10:00,39.51,39.59,39.51,39.59,34419.0,31.663,31.7271,31.663,31.7271,34419.0
2018-05-04 12:20:00,39.58,39.59,39.53,39.53,23154.0,31.7191,31.7271,31.679,31.679,23154.0
2018-05-04 12:30:00,39.54,39.54,39.49,39.52,32482.0,31.687,31.687,31.6469,31.671,32482.0
2018-05-04 12:40:00,39.51,39.57,39.51,39.57,39534.0,31.663,31.711,31.663,31.711,39534.0
2018-05-04 12:50:00,39.57,39.57,39.49,39.49,56188.0,31.711,31.711,31.6469,31.6469,56188.0
2018-05-04 13:00:00,39.5,39.51,39.45,39.46,104223.0,31.6549,31.663,31.6149,31.6229,104223.0
2018-05-04 13:10:00,39.47,39.5,39.45,39.47,47267.0,31.6309,31.6549,31.6149,31.6309,47267.0
2018-05-04 13:20:00,39.47,39.52,39.45,39.48,60522.0,31.6309,31.671,31.6149,31.6389,60522.0
2018-05-04 13:30:00,39.47,39.49,39.46,39.48,35339.0,31.6309,31.6469,31.6229,31.6389,35339.0
2018-05-04 13:40:00,39.48,39.5,39.46,39.48,115800.0,31.6389,31.6549,31.6229,31.6389,115800.0
2018-05-04 13:50:00,39.48,39.51,39.48,39.5,37006.0,31.6389,31.663,31.6389,31.6549,37006.0
2018-05-04 14:00:00,39.5,39.55,39.46,39.55,56230.0,31.6549,31.695,31.6229,31.695,56230.0
2018-05-04 14:10:00,39.56,39.61,39.51,39.61,46237.0,31.703,31.7431,31.663,31.7431,46237.0
2018-05-04 14:20:00,39.61,39.68,39.6,39.66,50846.0,31.7431,31.7992,31.7351,31.7832,50846.0
2018-05-04 14:30:00,39.66,39.67,39.61,39.63,106006.0,31.7832,31.7912,31.7431,31.7591,106006.0
2018-05-04 14:40:00,39.63,39.64,39.6,39.61,62095.0,31.7591,31.7671,31.7351,31.7431,62095.0
2018-05-04 14:50:00,39.62,39.63,39.59,39.61,117859.0,31.7511,31.7591,31.7271,31.7431,117859.0
2018-05-04 15:00:00,39.6,39.63,39.59,39.62,170373.0,31.7351,31.7591,31.7271,31.7511,170373.0
2018-05-04 15:10:00,39.62,39.62,39.54,39.55,55442.0,31.7511,31.7511,31.687,31.695,55442.0
2018-05-04 15:20:00,39.54,39.55,39.47,39.47,137365.0,31.687,31.695,31.6309,31.6309,137365.0
2018-05-04 15:30:00,39.48,39.59,39.44,39.59,129411.0,31.6389,31.7271,31.6069,31.7271,129411.0
2018-05-04 15:40:00,39.58,39.62,39.57,39.61,96798.0,31.7191,31.7511,31.711,31.7431,96798.0
2018-05-04 15:50:00,39.62,39.66,39.59,39.63,239305.0,31.7511,31.7832,31.7271,31.7591,239305.0
2018-05-07 09:30:00,39.65,39.89,39.63,39.83,124300.0,31.7752,31.9675,31.7591,31.9194,124300.0
2018-05-07 09:40:00,39.83,39.92,39.81,39.86,72240.0,31.9194,31.9915,31.9034,31.9434,72240.0
2018-05-07 09:50:00,39.86,39.9,39.81,39.84,51866.0,31.9434,31.9755,31.9034,31.9274,51866.0
2018-05-07 10:00:00,39.84,40.11,39.83,40.09,137900.0,31.9274,32.1438,31.9194,32.1278,137900.0
2018-05-07 10:10:00,40.09,40.12,40.01,40.03,97487.0,32.1278,32.1518,32.0637,32.0797,97487.0
2018-05-07 10:20:00,40.04,40.16,40.0,40.01,77259.0,32.0877,32.1839,32.0556,32.0637,77259.0
2018-05-07 10:30:00,40.01,40.03,39.93,39.96,69198.0,32.0637,32.0797,31.9995,32.0236,69198.0
2018-05-07 10:40:00,39.96,40.1,39.95,40.04,45589.0,32.0236,32.1358,32.0156,32.0877,45589.0
2018-05-07 10:50:00,40.05,40.05,39.9,39.94,39654.0,32.0957,32.0957,31.9755,32.0076,39654.0
2018-05-07 11:00:00,39.93,40.05,39.93,40.05,74483.0,31.9995,32.0957,31.9995,32.0957,74483.0
2018-05-07 11:10:00,40.05,40.14,40.02,40.04,79120.0,32.0957,32.1678,32.0717,32.0877,79120.0
2018-05-07 11:20:00,40.04,40.07,40.0,40.05,135550.0,32.0877,32.1117,32.0556,32.0957,135550.0
2018-05-07 11:30:00,40.06,40.11,40.05,40.08,74937.0,32.1037,32.1438,32.0957,32.1197,74937.0
2018-05-07 11:40:00,40.07,40.14,40.07,40.12,56727.0,32.1117,32.1678,32.1117,32.1518,56727.0
2018-05-07 11:50:00,40.11,40.24,40.09,40.19,97662.0,32.1438,32.248,32.1278,32.2079,97662.0
2018-05-07 12:00:00,40.19,40.2,40.16,40.17,33640.0,32.2079,32.2159,32.1839,32.1919,33640.0
2018-05-07 12:10:00,40.17,40.2,40.11,40.12,35980.0,32.1919,32.2159,32.1438,32.1518,35980.0
2018-05-07 12:20:00,40.13,40.14,40.1,40.12,29297.0,32.1598,32.1678,32.1358,32.1518,29297.0
2018-05-07 12:30:00,40.11,40.12,40.06,40.11,30635.0,32.1438,32.1518,32.1037,32.1438,30635.0
2018-05-07 12:40:00,40.11,40.11,40.05,40.05,26928.0,32.1438,32.1438,32.0957,32.0957,26928.0
2018-05-07 12:50:00,40.05,40.06,39.95,39.98,59042.0,32.0957,32.1037,32.0156,32.0396,59042.0
2018-05-07 13:00:00,39.99,40.0,39.88,39.89,117823.0,32.0476,32.0556,31.9595,31.9675,117823.0
2018-05-07 13:10:00,39.89,39.91,39.82,39.84,106903.0,31.9675,31.9835,31.9114,31.9274,106903.0
2018-05-07 13:20:00,39.85,39.87,39.82,39.83,61475.0,31.9354,31.9515,31.9114,31.9194,61475.0
2018-05-07 13:30:00,39.83,39.87,39.82,39.86,45208.0,31.9194,31.9515,31.9114,31.9434,45208.0
2018-05-07 13:40:00,39.86,39.89,39.85,39.87,50254.0,31.9434,31.9675,31.9354,31.9515,50254.0
2018-05-07 13:50:00,39.87,39.93,39.86,39.92,31891.0,31.9515,31.9995,31.9434,31.9915,31891.0
2018-05-07 14:00:00,39.92,39.93,39.86,39.87,31459.0,31.9915,31.9995,31.9434,31.9515,31459.0
2018-05-07 14:10:00,39.86,39.88,39.85,39.86,32447.0,31.9434,31.9595,31.9354,31.9434,32447.0
2018-05-07 14:20:00,39.86,39.89,39.85,39.87,34130.0,31.9434,31.9675,31.9354,31.9515,34130.0
2018-05-07 14:30:00,39.86,39.89,39.85,39.85,57760.0,31.9434,31.9675,31.9354,31.9354,57760.0
2018-05-07 14:40:00,39.86,39.88,39.82,39.84,53267.0,31.9434,31.9595,31.9114,31.9274,53267.0
2018-05-07 14:50:00,39.84,39.88,39.8,39.83,66556.0,31.9274,31.9595,31.8954,31.9194,66556.0
2018-05-07 15:00:00,39.83,39.86,39.81,39.82,47984.0,31.9194,31.9434,31.9034,31.9114,47984.0
2018-05-07 15:10:00,39.82,39.84,39.76,39.8,74259.0,31.9114,31.9274,31.8633,31.8954,74259.0
2018-05-07 15:20:00,39.8,39.82,39.78,39.8,95162.0,31.8954,31.9114,31.8793,31.8954,95162.0
2018-05-07 15:30:00,39.81,39.88,39.79,39.87,83873.0,31.9034,31.9595,31.8873,31.9515,83873.0
2018-05-07 15:40:00,39.87,39.87,39.81,39.85,91329.0,31.9515,31.9515,31.9034,31.9354,91329.0
2018-05-07 15:50:00,39.85,39.87,39.82,39.85,233788.0,31.9354,31.9515,31.9114,31.9354,233788.0
2018-05-08 09:30:00,39.64,39.75,39.53,39.62,86778.0,31.7671,31.8553,31.679,31.7511,86778.0
2018-05-08 09:40:00,39.62,39.62,39.37,39.4,107998.0,31.7511,31.7511,31.5508,31.5748,107998.0
2018-05-08 09:50:00,39.4,39.42,39.28,39.34,96855.0,31.5748,31.5908,31.4786,31.5267,96855.0
2018-05-08 10:00:00,39.33,39.42,39.27,39.41,102151.0,31.5187,31.5908,31.4706,31.5828,102151.0
2018-05-08 10:10:00,39.41,39.41,39.27,39.33,66831.0,31.5828,31.5828,31.4706,31.5187,66831.0
2018-05-08 10:20:00,39.33,39.37,39.3,39.34,46183.0,31.5187,31.5508,31.4947,31.5267,46183.0
2018-05-08 10:30:00,39.33,39.37,39.28,39.31,41906.0,31.5187,31.5508,31.4786,31.5027,41906.0
2018-05-08 10:40:00,39.31,39.34,39.27,39.33,60299.0,31.5027,31.5267,31.4706,31.5187,60299.0
2018-05-08 10:50:00,39.33,39.34,39.26,39.31,37957.0,31.5187,31.5267,31.4626,31.5027,37957.0
2018-05-08 11:00:00,39.3,39.34,39.21,39.21,53871.0,31.4947,31.5267,31.4225,31.4225,53871.0
2018-05-08 11:10:00,39.21,39.32,39.21,39.23,58377.0,31.4225,31.5107,31.4225,31.4386,58377.0
2018-05-08 11:20:00,39.22,39.32,39.21,39.29,49673.0,31.4306,31.5107,31.4225,31.4866,49673.0
2018-05-08 11:30:00,39.29,39.54,39.29,39.51,115638.0,31.4866,31.687,31.4866,31.663,115638.0
2018-05-08 11:40:00,39.51,39.62,39.49,39.55,96400.0,31.663,31.7511,31.6469,31.695,96400.0
2018-05-08 11:50:00,39.55,39.57,39.44,39.44,35264.0,31.695,31.711,31.6069,31.6069,35264.0
2018-05-08 12:00:00,39.44,39.48,39.38,39.48,69786.0,31.6069,31.6389,31.5588,31.6389,69786.0
2018-05-08 12:10:00,39.47,39.69,39.47,39.69,212156.0,31.6309,31.8072,31.6309,31.8072,212156.0
2018-05-08 12:20:00,39.68,39.71,39.61,39.61,42152.0,31.7992,31.8232,31.7431,31.7431,42152.0
2018-05-08 12:30:00,39.62,39.63,39.52,39.55,81848.0,31.7511,31.7591,31.671,31.695,81848.0
2018-05-08 12:40:00,39.55,39.55,39.46,39.46,38006.0,31.695,31.695,31.6229,31.6229,38006.0
2018-05-08 12:50:00,39.47,39.6,39.47,39.55,40202.0,31.6309,31.7351,31.6309,31.695,40202.0
2018-05-08 13:00:00,39.54,39.55,39.47,39.53,34581.0,31.687,31.695,31.6309,31.679,34581.0
2018-05-08 13:10:00,39.54,39.55,39.51,39.53,33025.0,31.687,31.695,31.663,31.679,33025.0
2018-05-08 13:20:00,39.53,39.63,39.53,39.61,41069.0,31.679,31.7591,31.679,31.7431,41069.0
2018-05-08 13:30:00,39.61,39.63,39.56,39.56,23212.0,31.7431,31.7591,31.703,31.703,23212.0
2018-05-08 13:40:00,39.56,39.63,39.55,39.59,35915.0,31.703,31.7591,31.695,31.7271,35915.0
2018-05-08 13:50:00,39.6,39.62,39.54,39.57,20242.0,31.7351,31.7511,31.687,31.711,20242.0
2018-05-08 14:00:00,39.57,39.6,39.52,39.6,50976.0,31.711,31.7351,31.671,31.7351,50976.0
2018-05-08 14:10:00,39.6,39.9,39.58,39.85,166062.0,31.7351,31.9755,31.7191,31.9354,166062.0
2018-05-08 14:20:00,39.86,39.91,39.7,39.75,151168.0,31.9434,31.9835,31.8152,31.8553,151168.0
2018-05-08 14:30:00,39.74,39.88,39.73,39.76,136682.0,31.8473,31.9595,31.8393,31.8633,136682.0
2018-05-08 14:40:00,39.76,39.79,39.72,39.77,54299.0,31.8633,31.8873,31.8312,31.8713,54299.0
2018-05-08 14:50:00,39.77,39.81,39.76,39.78,54304.0,31.8713,31.9034,31.8633,31.8793,54304.0
2018-05-08 15:00:00,39.78,39.9,39.78,39.79,72027.0,31.8793,31.9755,31.8793,31.8873,72027.0
2018-05-08 15:10:00,39.79,39.84,39.78,39.84,37120.0,31.8873,31.9274,31.8793,31.9274,37120.0
2018-05-08 15:20:00,39.84,39.85,39.79,39.84,38882.0,31.9274,31.9354,31.8873,31.9274,38882.0
2018-05-08 15:30:00,39.84,39.89,39.82,39.88,65542.0,31.9274,31.9675,31.9114,31.9595,65542.0
2018-05-08 15:40:00,39.87,39.9,39.86,39.87,82458.0,31.9515,31.9755,31.9434,31.9515,82458.0
2018-05-08 15:50:00,39.87,39.98,39.86,39.98,342668.0,31.9515,32.0396,31.9434,32.0396,342668.0
2018-05-09 09:30:00,39.93,39.98,39.79,39.93,169473.0,31.9995,32.0396,31.8873,31.9995,169473.0
2018-05-09 09:40:00,39.93,39.97,39.87,39.94,79873.0,31.9995,32.0316,31.9515,32.0076,79873.0
2018-05-09 09:50:00,39.94,40.05,39.9,39.99,105302.0,32.0076,32.0957,31.9755,32.0476,105302.0
2018-05-09 10:00:00,39.99,40.14,39.97,40.02,105809.0,32.0476,32.1678,32.0316,32.0717,105809.0
2018-05-09 10:10:00,40.04,40.14,40.01,40.04,68373.0,32.0877,32.1678,32.0637,32.0877,68373.0
2018-05-09 10:20:00,40.04,40.12,40.03,40.11,57979.0,32.0877,32.1518,32.0797,32.1438,57979.0
2018-05-09 10:30:00,40.11,40.29,40.1,40.22,149047.0,32.1438,32.288,32.1358,32.2319,149047.0
2018-05-09 10:40:00,40.22,40.26,40.16,40.19,44744.0,32.2319,32.264,32.1839,32.2079,44744.0
2018-05-09 10:50:00,40.18,40.23,40.13,40.17,45700.0,32.1999,32.24,32.1598,32.1919,45700.0
2018-05-09 11:00:00,40.18,40.22,40.07,40.13,39651.0,32.1999,32.2319,32.1117,32.1598,39651.0
2018-05-09 11:10:00,40.13,40.14,40.01,40.02,31912.0,32.1598,32.1678,32.0637,32.0717,31912.0
2018-05-09 11:20:00,40.02,40.06,39.99,39.99,59094.0,32.0717,32.1037,32.0476,32.0476,59094.0
2018-05-09 11:30:00,40.0,40.05,39.95,39.95,47789.0,32.0556,32.0957,32.0156,32.0156,47789.0
2018-05-09 11:40:00,39.96,39.97,39.88,39.91,25638.0,32.0236,32.0316,31.9595,31.9835,25638.0
2018-05-09 11:50:00,39.91,39.97,39.88,39.9,69695.0,31.9835,32.0316,31.9595,31.9755,69695.0
2018-05-09 12:00:00,39.9,39.97,39.9,39.96,23939.0,31.9755,32.0316,31.9755,32.0236,23939.0
2018-05-09 12:10:00,39.97,39.97,39.92,39.95,29685.0,32.0316,32.0316,31.9915,32.0156,29685.0
2018-05-09 12:20:00,39.94,39.95,39.87,39.93,40991.0,32.0076,32.0156,31.9515,31.9995,40991.0
2018-05-09 12:30:00,39.92,39.98,39.92,39.96,66328.0,31.9915,32.0396,31.9915,32.0236,66328.0
2018-05-09 12:40:00,39.95,40.04,39.95,40.04,50720.0,32.0156,32.0877,32.0156,32.0877,50720.0
2018-05-09 12:50:00,40.03,40.1,40.03,40.08,26386.0,32.0797,32.1358,32.0797,32.1197,26386.0
2018-05-09 13:00:00,40.09,40.1,40.03,40.07,19923.0,32.1278,32.1358,32.0797,32.1117,19923.0
2018-05-09 13:10:00,40.07,40.09,40.05,40.05,32028.0,32.1117,32.1278,32.0957,32.0957,32028.0
2018-05-09 13:20:00,40.06,40.09,40.02,40.08,22715.0,32.1037,32.1278,32.0717,32.1197,22715.0
2018-05-09 13:30:00,40.09,40.11,40.07,40.09,26307.0,32.1278,32.1438,32.1117,32.1278,26307.0
2018-05-09 13:40:00,40.1,40.11,40.07,40.1,31210.0,32.1358,32.1438,32.1117,32.1358,31210.0
2018-05-09 13:50:00,40.11,40.13,40.09,40.11,22235.0,32.1438,32.1598,32.1278,32.1438,22235.0
2018-05-09 14:00:00,40.12,40.12,40.03,40.06,27635.0,32.1518,32.1518,32.0797,32.1037,27635.0
2018-05-09 14:10:00,40.07,40.09,40.0,40.0,44252.0,32.1117,32.1278,32.0556,32.0556,44252.0
2018-05-09 14:20:00,40.0,40.02,39.97,39.98,40999.0,32.0556,32.0717,32.0316,32.0396,40999.0
2018-05-09 14:30:00,39.98,39.98,39.86,39.87,60620.0,32.0396,32.0396,31.9434,31.9515,60620.0
2018-05-09 14:40:00,39.87,39.95,39.86,39.95,33358.0,31.9515,32.0156,31.9434,32.0156,33358.0
2018-05-09 14:50:00,39.95,39.96,39.91,39.94,38504.0,32.0156,32.0236,31.9835,32.0076,38504.0
2018-05-09 15:00:00,39.93,39.94,39.91,39.91,39550.0,31.9995,32.0076,31.9835,31.9835,39550.0
2018-05-09 15:10:00,39.91,39.92,39.83,39.86,44930.0,31.9835,31.9915,31.9194,31.9434,44930.0
2018-05-09 15:20:00,39.85,39.94,39.84,39.91,55270.0,31.9354,32.0076,31.9274,31.9835,55270.0
2018-05-09 15:30:00,39.92,39.95,39.9,39.91,65705.0,31.9915,32.0156,31.9755,31.9835,65705.0
2018-05-09 15:40:00,39.9,39.98,39.87,39.96,116612.0,31.9755,32.0396,31.9515,32.0236,116612.0
2018-05-09 15:50:00,39.96,39.99,39.93,39.95,329120.0,32.0236,32.0476,31.9995,32.0156,329120.0
2018-05-10 09:30:00,40.13,40.5,40.12,40.39,187533.0,32.1598,32.4563,32.1518,32.3682,187533.0
2018-05-10 09:40:00,40.4,40.48,40.33,40.4,68690.0,32.3762,32.4403,32.3201,32.3762,68690.0
2018-05-10 09:50:00,40.39,40.47,40.36,40.45,42137.0,32.3682,32.4323,32.3441,32.4163,42137.0
2018-05-10 10:00:00,40.46,40.51,40.4,40.42,84246.0,32.4243,32.4643,32.3762,32.3922,84246.0
2018-05-10 10:10:00,40.42,40.43,40.32,40.4,53621.0,32.3922,32.4002,32.3121,32.3762,53621.0
2018-05-10 10:20:00,40.41,40.43,40.34,40.35,88292.0,32.3842,32.4002,32.3281,32.3361,88292.0
2018-05-10 10:30:00,40.35,40.35,40.29,40.32,39577.0,32.3361,32.3361,32.288,32.3121,39577.0
2018-05-10 10:40:00,40.32,40.32,40.18,40.2,41123.0,32.3121,32.3121,32.1999,32.2159,41123.0
2018-05-10 10:50:00,40.21,40.26,40.19,40.24,28635.0,32.2239,32.264,32.2079,32.248,28635.0
2018-05-10 11:00:00,40.24,40.3,40.2,40.23,32915.0,32.248,32.2961,32.2159,32.24,32915.0
2018-05-10 11:10:00,40.24,40.28,40.18,40.27,40072.0,32.248,32.28,32.1999,32.272,40072.0
2018-05-10 11:20:00,40.27,40.4,40.27,40.39,58015.0,32.272,32.3762,32.272,32.3682,58015.0
2018-05-10 11:30:00,40.39,40.44,40.38,40.41,46266.0,32.3682,32.4082,32.3602,32.3842,46266.0
2018-05-10 11:40:00,40.41,40.43,40.34,40.37,27386.0,32.3842,32.4002,32.3281,32.3522,27386.0
2018-05-10 11:50:00,40.38,40.46,40.35,40.44,37607.0,32.3602,32.4243,32.3361,32.4082,37607.0
2018-05-10 12:00:00,40.46,40.48,40.44,40.48,25058.0,32.4243,32.4403,32.4082,32.4403,25058.0
2018-05-10 12:10:00,40.47,40.51,40.46,40.51,25516.0,32.4323,32.4643,32.4243,32.4643,25516.0
2018-05-10 12:20:00,40.51,40.54,40.48,40.5,38235.0,32.4643,32.4884,32.4403,32.4563,38235.0
2018-05-10 12:30:00,40.5,40.51,40.41,40.42,35597.0,32.4563,32.4643,32.3842,32.3922,35597.0
2018-05-10 12:40:00,40.43,40.44,40.38,40.41,27972.0,32.4002,32.4082,32.3602,32.3842,27972.0
2018-05-10 12:50:00,40.42,40.44,40.4,40.41,26288.0,32.3922,32.4082,32.3762,32.3842,26288.0
2018-05-10 13:00:00,40.42,40.43,40.39,40.43,21462.0,32.3922,32.4002,32.3682,32.4002,21462.0
2018-05-10 13:10:00,40.43,40.44,40.37,40.42,25878.0,32.4002,32.4082,32.3522,32.3922,25878.0
2018-05-10 13:20:00,40.42,40.46,40.39,40.43,29444.0,32.3922,32.4243,32.3682,32.4002,29444.0
2018-05-10 13:30:00,40.43,40.44,40.3,40.31,40999.0,32.4002,32.4082,32.2961,32.3041,40999.0
2018-05-10 13:40:00,40.31,40.33,40.28,40.33,28012.0,32.3041,32.3201,32.28,32.3201,28012.0
2018-05-10 13:50:00,40.33,40.35,40.26,40.26,33867.0,32.3201,32.3361,32.264,32.264,33867.0
2018-05-10 14:00:00,40.25,40.32,40.23,40.31,37090.0,32.256,32.3121,32.24,32.3041,37090.0
2018-05-10 14:10:00,40.31,40.36,40.3,40.36,74720.0,32.3041,32.3441,32.2961,32.3441,74720.0
2018-05-10 14:20:00,40.36,40.36,40.31,40.31,33440.0,32.3441,32.3441,32.3041,32.3041,33440.0
2018-05-10 14:30:00,40.3,40.35,40.27,40.29,68360.0,32.2961,32.3361,32.272,32.288,68360.0
2018-05-10 14:40:00,40.29,40.38,40.27,40.37,71977.0,32.288,32.3602,32.272,32.3522,71977.0
2018-05-10 14:50:00,40.36,40.43,40.34,40.43,84113.0,32.3441,32.4002,32.3281,32.4002,84113.0
2018-05-10 15:00:00,40.43,40.52,40.41,40.48,163433.0,32.4002,32.4724,32.3842,32.4403,163433.0
2018-05-10 15:10:00,40.47,40.52,40.46,40.49,62676.0,32.4323,32.4724,32.4243,32.4483,62676.0
2018-05-10 15:20:00,40.49,40.52,40.47,40.48,56129.0,32.4483,32.4724,32.4323,32.4403,56129.0
2018-05-10 15:30:00,40.48,40.49,40.43,40.45,76313.0,32.4403,32.4483,32.4002,32.4163,76313.0
2018-05-10 15:40:00,40.45,40.46,40.4,40.42,138193.0,32.4163,32.4243,32.3762,32.3922,138193.0
2018-05-10 15:50:00,40.42,40.47,40.39,40.43,306875.0,32.3922,32.4323,32.3682,32.4002,306875.0
2018-05-11 09:30:00,40.42,40.44,40.28,40.42,158693.0,32.3922,32.4082,32.28,32.3922,158693.0
2018-05-11 09:40:00,40.43,40.49,40.2,40.21,83995.0,32.4002,32.4483,32.2159,32.2239,83995.0
2018-05-11 09:50:00,40.21,40.27,40.13,40.24,83607.0,32.2239,32.272,32.1598,32.248,83607.0
2018-05-11 10:00:00,40.25,40.3,40.17,40.29,93595.0,32.256,32.2961,32.1919,32.288,93595.0
2018-05-11 10:10:00,40.31,40.42,40.26,40.41,139258.0,32.3041,32.3922,32.264,32.3842,139258.0
2018-05-11 10:20:00,40.41,40.49,40.37,40.37,97468.0,32.3842,32.4483,32.3522,32.3522,97468.0
2018-05-11 10:30:00,40.36,40.38,40.27,40.29,62007.0,32.3441,32.3602,32.272,32.288,62007.0
2018-05-11 10:40:00,40.3,40.54,40.29,40.5,150184.0,32.2961,32.4884,32.288,32.4563,150184.0
2018-05-11 10:50:00,40.51,40.59,40.48,40.51,113785.0,32.4643,32.5285,32.4403,32.4643,113785.0
2018-05-11 11:00:00,40.51,40.54,40.45,40.52,48496.0,32.4643,32.4884,32.4163,32.4724,48496.0
2018-05-11 11:10:00,40.53,40.55,40.46,40.55,39301.0,32.4804,32.4964,32.4243,32.4964,39301.0
2018-05-11 11:20:00,40.54,40.61,40.53,40.57,69668.0,32.4884,32.5445,32.4804,32.5124,69668.0
2018-05-11 11:30:00,40.57,40.64,40.54,40.55,52574.0,32.5124,32.5685,32.4884,32.4964,52574.0
2018-05-11 11:40:00,40.55,40.6,40.54,40.58,36545.0,32.4964,32.5365,32.4884,32.5204,36545.0
2018-05-11 11:50:00,40.58,40.59,40.54,40.55,16294.0,32.5204,32.5285,32.4884,32.4964,16294.0
2018-05-11 12:00:00,40.54,40.54,40.46,40.46,26581.0,32.4884,32.4884,32.4243,32.4243,26581.0
2018-05-11 12:10:00,40.46,40.49,40.43,40.48,38230.0,32.4243,32.4483,32.4002,32.4403,38230.0
2018-05-11 12:20:00,40.48,40.48,40.4,40.41,39254.0,32.4403,32.4403,32.3762,32.3842,39254.0
2018-05-11 12:30:00,40.41,40.47,40.39,40.42,37859.0,32.3842,32.4323,32.3682,32.3922,37859.0
2018-05-11 12:40:00,40.43,40.44,40.4,40.44,23911.0,32.4002,32.4082,32.3762,32.4082,23911.0
2018-05-11 12:50:00,40.44,40.45,40.35,40.35,43825.0,32.4082,32.4163,32.3361,32.3361,43825.0
2018-05-11 13:00:00,40.35,40.39,40.34,40.38,44873.0,32.3361,32.3682,32.3281,32.3602,44873.0
2018-05-11 13:10:00,40.37,40.38,40.3,40.31,27482.0,32.3522,32.3602,32.2961,32.3041,27482.0
2018-05-11 13:20:00,40.31,40.34,40.29,40.3,25393.0,32.3041,32.3281,32.288,32.2961,25393.0
2018-05-11 13:30:00,40.3,40.35,40.29,40.34,47639.0,32.2961,32.3361,32.288,32.3281,47639.0
2018-05-11 13:40:00,40.33,40.39,40.33,40.39,35017.0,32.3201,32.3682,32.3201,32.3682,35017.0
2018-05-11 13:50:00,40.39,40.4,40.35,40.37,34293.0,32.3682,32.3762,32.3361,32.3522,34293.0
2018-05-11 14:00:00,40.38,40.38,40.32,40.33,30065.0,32.3602,32.3602,32.3121,32.3201,30065.0
2018-05-11 14:10:00,40.34,40.35,40.3,40.31,37407.0,32.3281,32.3361,32.2961,32.3041,37407.0
2018-05-11 14:20:00,40.31,40.33,40.27,40.28,39920.0,32.3041,32.3201,32.272,32.28,39920.0
2018-05-11 14:30:00,40.29,40.4,40.26,40.4,71998.0,32.288,32.3762,32.264,32.3762,71998.0
2018-05-11 14:40:00,40.39,40.4,40.36,40.39,37831.0,32.3682,32.3762,32.3441,32.3682,37831.0
2018-05-11 14:50:00,40.39,40.41,40.36,40.4,25445.0,32.3682,32.3842,32.3441,32.3762,25445.0
2018-05-11 15:00:00,40.4,40.43,40.35,40.36,82210.0,32.3762,32.4002,32.3361,32.3441,82210.0
2018-05-11 15:10:00,40.35,40.4,40.35,40.39,25891.0,32.3361,32.3762,32.3361,32.3682,25891.0
2018-05-11 15:20:00,40.39,40.43,40.37,40.41,60433.0,32.3682,32.4002,32.3522,32.3842,60433.0
2018-05-11 15:30:00,40.41,40.42,40.38,40.39,46510.0,32.3842,32.3922,32.3602,32.3682,46510.0
2018-05-11 15:40:00,40.39,40.39,40.36,40.37,78179.0,32.3682,32.3682,32.3441,32.3522,78179.0
2018-05-11 15:50:00,40.37,40.4,40.32,40.39,224564.0,32.3522,32.3762,32.3121,32.3682,224564.0
2018-05-14 09:30:00,40.53,40.84,40.45,40.49,392310.0,32.4804,32.7288,32.4163,32.4483,392310.0
2018-05-14 09:40:00,40.48,40.66,40.43,40.61,171854.0,32.4403,32.5846,32.4002,32.5445,171854.0
2018-05-14 09:50:00,40.61,40.72,40.59,40.68,160576.0,32.5445,32.6326,32.5285,32.6006,160576.0
2018-05-14 10:00:00,40.67,40.69,40.54,40.54,116934.0,32.5926,32.6086,32.4884,32.4884,116934.0
2018-05-14 10:10:00,40.55,40.63,40.47,40.47,78550.0,32.4964,32.5605,32.4323,32.4323,78550.0
2018-05-14 10:20:00,40.48,40.54,40.47,40.54,58809.0,32.4403,32.4884,32.4323,32.4884,58809.0
2018-05-14 10:30:00,40.53,40.57,40.43,40.51,71877.0,32.4804,32.5124,32.4002,32.4643,71877.0
2018-05-14 10:40:00,40.5,40.57,40.47,40.57,61383.0,32.4563,32.5124,32.4323,32.5124,61383.0
2018-05-14 10:50:00,40.57,40.61,40.5,40.52,82748.0,32.5124,32.5445,32.4563,32.4724,82748.0
2018-05-14 11:00:00,40.52,40.54,40.48,40.5,35936.0,32.4724,32.4884,32.4403,32.4563,35936.0
2018-05-14 11:10:00,40.5,40.51,40.42,40.5,54843.0,32.4563,32.4643,32.3922,32.4563,54843.0
2018-05-14 11:20:00,40.5,40.51,40.44,40.47,52034.0,32.4563,32.4643,32.4082,32.4323,52034.0
2018-05-14 11:30:00,40.47,40.51,40.46,40.47,24841.0,32.4323,32.4643,32.4243,32.4323,24841.0
2018-05-14 11:40:00,40.46,40.5,40.43,40.43,29197.0,32.4243,32.4563,32.4002,32.4002,29197.0
2018-05-14 11:50:00,40.43,40.49,40.42,40.49,20088.0,32.4002,32.4483,32.3922,32.4483,20088.0
2018-05-14 12:00:00,40.49,40.5,40.42,40.49,38817.0,32.4483,32.4563,32.3922,32.4483,38817.0
2018-05-14 12:10:00,40.49,40.5,40.46,40.46,32567.0,32.4483,32.4563,32.4243,32.4243,32567.0
2018-05-14 12:20:00,40.46,40.47,40.41,40.42,29573.0,32.4243,32.4323,32.3842,32.3922,29573.0
2018-05-14 12:30:00,40.42,40.5,40.42,40.48,60188.0,32.3922,32.4563,32.3922,32.4403,60188.0
2018-05-14 12:40:00,40.48,40.5,40.48,40.49,42197.0,32.4403,32.4563,32.4403,32.4483,42197.0
2018-05-14 12:50:00,40.49,40.5,40.46,40.46,34570.0,32.4483,32.4563,32.4243,32.4243,34570.0
2018-05-14 13:00:00,40.47,40.47,40.44,40.44,16600.0,32.4323,32.4323,32.4082,32.4082,16600.0
2018-05-14 13:10:00,40.44,40.46,40.38,40.38,74205.0,32.4082,32.4243,32.3602,32.3602,74205.0
2018-05-14 13:20:00,40.39,40.4,40.34,40.4,34820.0,32.3682,32.3762,32.3281,32.3762,34820.0
2018-05-14 13:30:00,40.39,40.39,40.36,40.36,28160.0,32.3682,32.3682,32.3441,32.3441,28160.0
2018-05-14 13:40:00,40.37,40.4,40.29,40.31,44050.0,32.3522,32.3762,32.288,32.3041,44050.0
2018-05-14 13:50:00,40.3,40.33,40.28,40.3,27285.0,32.2961,32.3201,32.28,32.2961,27285.0
2018-05-14 14:00:00,40.3,40.31,40.22,40.26,46211.0,32.2961,32.3041,32.2319,32.264,46211.0
2018-05-14 14:10:00,40.25,40.26,40.17,40.21,58796.0,32.256,32.264,32.1919,32.2239,58796.0
2018-05-14 14:20:00,40.2,40.31,40.17,40.29,46428.0,32.2159,32.3041,32.1919,32.288,46428.0
2018-05-14 14:30:00,40.29,40.32,40.24,40.25,37441.0,32.288,32.3121,32.248,32.256,37441.0
2018-05-14 14:40:00,40.25,40.25,40.15,40.16,26145.0,32.256,32.256,32.1758,32.1839,26145.0
2018-05-14 14:50:00,40.17,40.21,40.16,40.18,23922.0,32.1919,32.2239,32.1839,32.1999,23922.0
2018-05-14 15:00:00,40.18,40.28,40.18,40.28,35824.0,32.1999,32.28,32.1999,32.28,35824.0
2018-05-14 15:10:00,40.28,40.3,40.22,40.25,49989.0,32.28,32.2961,32.2319,32.256,49989.0
2018-05-14 15:20:00,40.24,40.3,40.22,40.3,66342.0,32.248,32.2961,32.2319,32.2961,66342.0
2018-05-14 15:30:00,40.31,40.31,40.24,40.25,49984.0,32.3041,32.3041,32.248,32.256,49984.0
2018-05-14 15:40:00,40.25,40.27,40.25,40.26,92269.0,32.256,32.272,32.256,32.264,92269.0
2018-05-14 15:50:00,40.27,40.41,40.26,40.38,429162.0,32.272,32.3842,32.264,32.3602,429162.0
2018-05-15 09:30:00,39.68,39.73,38.97,39.19,576222.0,31.7992,31.8393,31.2302,31.4065,576222.0
2018-05-15 09:40:00,39.17,39.42,39.17,39.37,232555.0,31.3905,31.5908,31.3905,31.5508,232555.0
2018-05-15 09:50:00,39.37,39.47,39.2,39.2,292666.0,31.5508,31.6309,31.4145,31.4145,292666.0
2018-05-15 10:00:00,39.21,39.36,39.17,39.32,127406.0,31.4225,31.5427,31.3905,31.5107,127406.0
2018-05-15 10:10:00,39.31,39.4,39.31,39.32,106556.0,31.5027,31.5748,31.5027,31.5107,106556.0
2018-05-15 10:20:00,39.31,39.41,39.27,39.4,95592.0,31.5027,31.5828,31.4706,31.5748,95592.0
2018-05-15 10:30:00,39.4,39.43,39.35,39.38,77072.0,31.5748,31.5988,31.5347,31.5588,77072.0
2018-05-15 10:40:00,39.38,39.52,39.35,39.51,83760.0,31.5588,31.671,31.5347,31.663,83760.0
2018-05-15 10:50:00,39.5,39.58,39.5,39.56,57519.0,31.6549,31.7191,31.6549,31.703,57519.0
2018-05-15 11:00:00,39.56,39.61,39.54,39.58,97021.0,31.703,31.7431,31.687,31.7191,97021.0
2018-05-15 11:10:00,39.57,39.61,39.52,39.61,37008.0,31.711,31.7431,31.671,31.7431,37008.0
2018-05-15 11:20:00,39.62,39.71,39.59,39.66,67042.0,31.7511,31.8232,31.7271,31.7832,67042.0
2018-05-15 11:30:00,39.66,39.74,39.64,39.71,32628.0,31.7832,31.8473,31.7671,31.8232,32628.0
2018-05-15 11:40:00,39.7,39.72,39.62,39.63,29607.0,31.8152,31.8312,31.7511,31.7591,29607.0
2018-05-15 11:50:00,39.62,39.7,39.6,39.62,37836.0,31.7511,31.8152,31.7351,31.7511,37836.0
2018-05-15 12:00:00,39.62,39.64,39.56,39.56,30526.0,31.7511,31.7671,31.703,31.703,30526.0
2018-05-15 12:10:00,39.57,39.59,39.51,39.59,24114.0,31.711,31.7271,31.663,31.7271,24114.0
2018-05-15 12:20:00,39.58,39.65,39.56,39.64,45758.0,31.7191,31.7752,31.703,31.7671,45758.0
2018-05-15 12:30:00,39.64,39.7,39.64,39.68,36731.0,31.7671,31.8152,31.7671,31.7992,36731.0
2018-05-15 12:40:00,39.67,39.69,39.65,39.65,34564.0,31.7912,31.8072,31.7752,31.7752,34564.0
2018-05-15 12:50:00,39.65,39.65,39.57,39.58,35691.0,31.7752,31.7752,31.711,31.7191,35691.0
2018-05-15 13:00:00,39.58,39.59,39.52,39.52,31703.0,31.7191,31.7271,31.671,31.671,31703.0
2018-05-15 13:10:00,39.53,39.55,39.48,39.49,26200.0,31.679,31.695,31.6389,31.6469,26200.0
2018-05-15 13:20:00,39.49,39.51,39.41,39.46,61510.0,31.6469,31.663,31.5828,31.6229,61510.0
2018-05-15 13:30:00,39.46,39.47,39.39,39.41,33266.0,31.6229,31.6309,31.5668,31.5828,33266.0
2018-05-15 13:40:00,39.41,39.43,39.35,39.43,53564.0,31.5828,31.5988,31.5347,31.5988,53564.0
2018-05-15 13:50:00,39.43,39.48,39.39,39.4,51691.0,31.5988,31.6389,31.5668,31.5748,51691.0
2018-05-15 14:00:00,39.4,39.45,39.4,39.43,43248.0,31.5748,31.6149,31.5748,31.5988,43248.0
2018-05-15 14:10:00,39.43,39.46,39.36,39.39,62394.0,31.5988,31.6229,31.5427,31.5668,62394.0
2018-05-15 14:20:00,39.39,39.43,39.32,39.41,101520.0,31.5668,31.5988,31.5107,31.5828,101520.0
2018-05-15 14:30:00,39.41,39.56,39.41,39.48,51973.0,31.5828,31.703,31.5828,31.6389,51973.0
2018-05-15 14:40:00,39.48,39.53,39.46,39.5,37461.0,31.6389,31.679,31.6229,31.6549,37461.0
2018-05-15 14:50:00,39.5,39.51,39.44,39.44,43898.0,31.6549,31.663,31.6069,31.6069,43898.0
2018-05-15 15:00:00,39.45,39.5,39.44,39.49,42965.0,31.6149,31.6549,31.6069,31.6469,42965.0
2018-05-15 15:10:00,39.49,39.51,39.41,39.41,60067.0,31.6469,31.663,31.5828,31.5828,60067.0
2018-05-15 15:20:00,39.41,39.41,39.35,39.37,83326.0,31.5828,31.5828,31.5347,31.5508,83326.0
2018-05-15 15:30:00,39.36,39.38,39.33,39.33,92348.0,31.5427,31.5588,31.5187,31.5187,92348.0
2018-05-15 15:40:00,39.33,39.5,39.31,39.5,169091.0,31.5187,31.6549,31.5027,31.6549,169091.0
2018-05-15 15:50:00,39.5,39.55,39.46,39.49,571091.0,31.6549,31.695,31.6229,31.6469,571091.0
2018-05-16 09:30:00,39.49,39.72,39.41,39.6,131838.0,31.6469,31.8312,31.5828,31.7351,131838.0
2018-05-16 09:40:00,39.6,39.7,39.56,39.64,48228.0,31.7351,31.8152,31.703,31.7671,48228.0
2018-05-16 09:50:00,39.64,39.69,39.61,39.68,66774.0,31.7671,31.8072,31.7431,31.7992,66774.0
2018-05-16 10:00:00,39.68,39.74,39.61,39.63,37528.0,31.7992,31.8473,31.7431,31.7591,37528.0
2018-05-16 10:10:00,39.64,39.67,39.55,39.55,54374.0,31.7671,31.7912,31.695,31.695,54374.0
2018-05-16 10:20:00,39.54,39.58,39.43,39.44,59063.0,31.687,31.7191,31.5988,31.6069,59063.0
2018-05-16 10:30:00,39.45,39.54,39.45,39.5,77253.0,31.6149,31.687,31.6149,31.6549,77253.0
2018-05-16 10:40:00,39.51,39.53,39.47,39.52,57516.0,31.663,31.679,31.6309,31.671,57516.0
2018-05-16 10:50:00,39.52,39.55,39.45,39.54,107393.0,31.671,31.695,31.6149,31.687,107393.0
2018-05-16 11:00:00,39.54,39.6,39.52,39.55,59951.0,31.687,31.7351,31.671,31.695,59951.0
2018-05-16 11:10:00,39.55,39.58,39.49,39.5,36970.0,31.695,31.7191,31.6469,31.6549,36970.0
2018-05-16 11:20:00,39.51,39.58,39.49,39.51,51373.0,31.663,31.7191,31.6469,31.663,51373.0
2018-05-16 11:30:00,39.51,39.52,39.47,39.49,34306.0,31.663,31.671,31.6309,31.6469,34306.0
2018-05-16 11:40:00,39.48,39.49,39.44,39.47,29155.0,31.6389,31.6469,31.6069,31.6309,29155.0
2018-05-16 11:50:00,39.47,39.51,39.46,39.47,25322.0,31.6309,31.663,31.6229,31.6309,25322.0
2018-05-16 12:00:00,39.47,39.51,39.42,39.51,49950.0,31.6309,31.663,31.5908,31.663,49950.0
2018-05-16 12:10:00,39.51,39.52,39.47,39.51,29413.0,31.663,31.671,31.6309,31.663,29413.0
2018-05-16 12:20:00,39.51,39.55,39.5,39.54,26969.0,31.663,31.695,31.6549,31.687,26969.0
2018-05-16 12:30:00,39.55,39.57,39.5,39.54,31998.0,31.695,31.711,31.6549,31.687,31998.0
2018-05-16 12:40:00,39.54,39.55,39.5,39.51,26741.0,31.687,31.695,31.6549,31.663,26741.0
2018-05-16 12:50:00,39.51,39.57,39.5,39.55,30420.0,31.663,31.711,31.6549,31.695,30420.0
2018-05-16 13:00:00,39.55,39.61,39.54,39.58,31988.0,31.695,31.7431,31.687,31.7191,31988.0
2018-05-16 13:10:00,39.59,39.59,39.54,39.55,18909.0,31.7271,31.7271,31.687,31.695,18909.0
2018-05-16 13:20:00,39.55,39.58,39.54,39.54,27922.0,31.695,31.7191,31.687,31.687,27922.0
2018-05-16 13:30:00,39.55,39.6,39.54,39.54,29168.0,31.695,31.7351,31.687,31.687,29168.0
2018-05-16 13:40:00,39.55,39.59,39.49,39.58,41677.0,31.695,31.7271,31.6469,31.7191,41677.0
2018-05-16 13:50:00,39.57,39.58,39.52,39.55,21385.0,31.711,31.7191,31.671,31.695,21385.0
2018-05-16 14:00:00,39.56,39.62,39.55,39.6,33233.0,31.703,31.7511,31.695,31.7351,33233.0
2018-05-16 14:10:00,39.6,39.61,39.55,39.55,30589.0,31.7351,31.7431,31.695,31.695,30589.0
2018-05-16 14:20:00,39.56,39.58,39.52,39.52,29463.0,31.703,31.7191,31.671,31.671,29463.0
2018-05-16 14:30:00,39.52,39.53,39.48,39.5,31642.0,31.671,31.679,31.6389,31.6549,31642.0
2018-05-16 14:40:00,39.5,39.54,39.49,39.54,44945.0,31.6549,31.687,31.6469,31.687,44945.0
2018-05-16 14:50:00,39.54,39.56,39.51,39.53,50780.0,31.687,31.703,31.663,31.679,50780.0
2018-05-16 15:00:00,39.53,39.59,39.51,39.59,32367.0,31.679,31.7271,31.663,31.7271,32367.0
2018-05-16 15:10:00,39.58,39.62,39.58,39.61,49922.0,31.7191,31.7511,31.7191,31.7431,49922.0
2018-05-16 15:20:00,39.62,39.67,39.61,39.66,65425.0,31.7511,31.7912,31.7431,31.7832,65425.0
2018-05-16 15:30:00,39.66,39.67,39.63,39.65,91220.0,31.7832,31.7912,31.7591,31.7752,91220.0
2018-05-16 15:40:00,39.66,39.66,39.6,39.63,136828.0,31.7832,31.7832,31.7351,31.7591,136828.0
2018-05-16 15:50:00,39.63,39.72,39.59,39.68,465554.0,31.7591,31.8312,31.7271,31.7992,465554.0
2018-05-17 09:30:00,39.71,39.71,39.4,39.43,93441.0,31.8232,31.8232,31.5748,31.5988,93441.0
2018-05-17 09:40:00,39.43,39.61,39.42,39.6,34311.0,31.5988,31.7431,31.5908,31.7351,34311.0
2018-05-17 09:50:00,39.61,39.63,39.56,39.56,48817.0,31.7431,31.7591,31.703,31.703,48817.0
2018-05-17 10:00:00,39.55,39.64,39.49,39.59,60447.0,31.695,31.7671,31.6469,31.7271,60447.0
2018-05-17 10:10:00,39.59,39.63,39.53,39.53,50907.0,31.7271,31.7591,31.679,31.679,50907.0
2018-05-17 10:20:00,39.53,39.62,39.53,39.58,38479.0,31.679,31.7511,31.679,31.7191,38479.0
2018-05-17 10:30:00,39.57,39.6,39.53,39.55,63061.0,31.711,31.7351,31.679,31.695,63061.0
2018-05-17 10:40:00,39.55,39.6,39.51,39.53,63027.0,31.695,31.7351,31.663,31.679,63027.0
2018-05-17 10:50:00,39.54,39.57,39.5,39.56,41230.0,31.687,31.711,31.6549,31.703,41230.0
2018-05-17 11:00:00,39.57,39.59,39.52,39.57,67083.0,31.711,31.7271,31.671,31.711,67083.0
2018-05-17 11:10:00,39.56,39.57,39.48,39.52,50760.0,31.703,31.711,31.6389,31.671,50760.0
2018-05-17 11:20:00,39.52,39.53,39.47,39.53,36713.0,31.671,31.679,31.6309,31.679,36713.0
2018-05-17 11:30:00,39.53,39.56,39.48,39.5,44600.0,31.679,31.703,31.6389,31.6549,44600.0
2018-05-17 11:40:00,39.5,39.5,39.4,39.4,49443.0,31.6549,31.6549,31.5748,31.5748,49443.0
2018-05-17 11:50:00,39.41,39.41,39.34,39.35,78195.0,31.5828,31.5828,31.5267,31.5347,78195.0
2018-05-17 12:00:00,39.35,39.45,39.35,39.41,84873.0,31.5347,31.6149,31.5347,31.5828,84873.0
2018-05-17 12:10:00,39.4,39.43,39.39,39.42,23227.0,31.5748,31.5988,31.5668,31.5908,23227.0
2018-05-17 12:20:00,39.41,39.45,39.39,39.44,37048.0,31.5828,31.6149,31.5668,31.6069,37048.0
2018-05-17 12:30:00,39.45,39.48,39.39,39.42,44305.0,31.6149,31.6389,31.5668,31.5908,44305.0
2018-05-17 12:40:00,39.41,39.44,39.39,39.42,37561.0,31.5828,31.6069,31.5668,31.5908,37561.0
2018-05-17 12:50:00,39.41,39.43,39.38,39.38,38940.0,31.5828,31.5988,31.5588,31.5588,38940.0
2018-05-17 13:00:00,39.38,39.41,39.36,39.37,49934.0,31.5588,31.5828,31.5427,31.5508,49934.0
2018-05-17 13:10:00,39.38,39.38,39.33,39.36,42993.0,31.5588,31.5588,31.5187,31.5427,42993.0
2018-05-17 13:20:00,39.37,39.39,39.31,39.34,55247.0,31.5508,31.5668,31.5027,31.5267,55247.0
2018-05-17 13:30:00,39.34,39.38,39.32,39.33,36394.0,31.5267,31.5588,31.5107,31.5187,36394.0
2018-05-17 13:40:00,39.33,39.34,39.29,39.32,20769.0,31.5187,31.5267,31.4866,31.5107,20769.0
2018-05-17 13:50:00,39.31,39.32,39.28,39.3,54048.0,31.5027,31.5107,31.4786,31.4947,54048.0
2018-05-17 14:00:00,39.31,39.31,39.23,39.23,77084.0,31.5027,31.5027,31.4386,31.4386,77084.0
2018-05-17 14:10:00,39.23,39.25,39.19,39.23,77178.0,31.4386,31.4546,31.4065,31.4386,77178.0
2018-05-17 14:20:00,39.23,39.26,39.21,39.23,68329.0,31.4386,31.4626,31.4225,31.4386,68329.0
2018-05-17 14:30:00,39.24,39.27,39.22,39.22,63225.0,31.4466,31.4706,31.4306,31.4306,63225.0
2018-05-17 14:40:00,39.23,39.24,39.21,39.23,42740.0,31.4386,31.4466,31.4225,31.4386,42740.0
2018-05-17 14:50:00,39.24,39.25,39.22,39.25,26707.0,31.4466,31.4546,31.4306,31.4546,26707.0
2018-05-17 15:00:00,39.25,39.28,39.24,39.25,45162.0,31.4546,31.4786,31.4466,31.4546,45162.0
2018-05-17 15:10:00,39.25,39.25,39.19,39.22,63759.0,31.4546,31.4546,31.4065,31.4306,63759.0
2018-05-17 15:20:00,39.22,39.27,39.21,39.25,48377.0,31.4306,31.4706,31.4225,31.4546,48377.0
2018-05-17 15:30:00,39.25,39.27,39.22,39.22,64922.0,31.4546,31.4706,31.4306,31.4306,64922.0
2018-05-17 15:40:00,39.23,39.31,39.21,39.3,136363.0,31.4386,31.5027,31.4225,31.4947,136363.0
2018-05-17 15:50:00,39.3,39.37,39.26,39.35,390529.0,31.4947,31.5508,31.4626,31.5347,390529.0
2018-05-18 09:30:00,39.21,39.29,39.1,39.12,212411.0,31.4225,31.4866,31.3344,31.3504,212411.0
2018-05-18 09:40:00,39.12,39.22,39.11,39.13,87250.0,31.3504,31.4306,31.3424,31.3584,87250.0
2018-05-18 09:50:00,39.13,39.16,39.02,39.05,102722.0,31.3584,31.3825,31.2703,31.2943,102722.0
2018-05-18 10:00:00,39.05,39.11,39.0,39.0,80829.0,31.2943,31.3424,31.2542,31.2542,80829.0
2018-05-18 10:10:00,39.01,39.14,39.01,39.08,53987.0,31.2623,31.3664,31.2623,31.3184,53987.0
2018-05-18 10:20:00,39.08,39.16,39.06,39.14,44887.0,31.3184,31.3825,31.3023,31.3664,44887.0
2018-05-18 10:30:00,39.14,39.15,39.04,39.11,81314.0,31.3664,31.3745,31.2863,31.3424,81314.0
2018-05-18 10:40:00,39.11,39.14,39.06,39.09,50100.0,31.3424,31.3664,31.3023,31.3264,50100.0
2018-05-18 10:50:00,39.11,39.17,39.1,39.16,51450.0,31.3424,31.3905,31.3344,31.3825,51450.0
2018-05-18 11:00:00,39.17,39.22,39.14,39.16,63504.0,31.3905,31.4306,31.3664,31.3825,63504.0
2018-05-18 11:10:00,39.16,39.2,39.13,39.16,47705.0,31.3825,31.4145,31.3584,31.3825,47705.0
2018-05-18 11:20:00,39.16,39.21,39.14,39.18,59032.0,31.3825,31.4225,31.3664,31.3985,59032.0
2018-05-18 11:30:00,39.19,39.2,39.16,39.18,43740.0,31.4065,31.4145,31.3825,31.3985,43740.0
2018-05-18 11:40:00,39.19,39.19,39.13,39.14,36191.0,31.4065,31.4065,31.3584,31.3664,36191.0
2018-05-18 11:50:00,39.13,39.18,39.13,39.16,34128.0,31.3584,31.3985,31.3584,31.3825,34128.0
2018-05-18 12:00:00,39.16,39.16,39.1,39.11,37209.0,31.3825,31.3825,31.3344,31.3424,37209.0
2018-05-18 12:10:00,39.1,39.14,39.06,39.13,52162.0,31.3344,31.3664,31.3023,31.3584,52162.0
2018-05-18 12:20:00,39.13,39.15,39.11,39.13,32313.0,31.3584,31.3745,31.3424,31.3584,32313.0
2018-05-18 12:30:00,39.14,39.19,39.13,39.16,38675.0,31.3664,31.4065,31.3584,31.3825,38675.0
2018-05-18 12:40:00,39.16,39.24,39.16,39.22,39367.0,31.3825,31.4466,31.3825,31.4306,39367.0
2018-05-18 12:50:00,39.22,39.25,39.2,39.23,30663.0,31.4306,31.4546,31.4145,31.4386,30663.0
2018-05-18 13:00:00,39.23,39.26,39.22,39.25,39629.0,31.4386,31.4626,31.4306,31.4546,39629.0
2018-05-18 13:10:00,39.24,39.27,39.22,39.23,35794.0,31.4466,31.4706,31.4306,31.4386,35794.0
2018-05-18 13:20:00,39.22,39.25,39.22,39.25,82287.0,31.4306,31.4546,31.4306,31.4546,82287.0
2018-05-18 13:30:00,39.25,39.25,39.21,39.21,16751.0,31.4546,31.4546,31.4225,31.4225,16751.0
2018-05-18 13:40:00,39.21,39.22,39.18,39.22,44296.0,31.4225,31.4306,31.3985,31.4306,44296.0
2018-05-18 13:50:00,39.22,39.23,39.19,39.19,31182.0,31.4306,31.4386,31.4065,31.4065,31182.0
2018-05-18 14:00:00,39.2,39.21,39.14,39.17,78430.0,31.4145,31.4225,31.3664,31.3905,78430.0
2018-05-18 14:10:00,39.17,39.22,39.17,39.21,33948.0,31.3905,31.4306,31.3905,31.4225,33948.0
2018-05-18 14:20:00,39.22,39.24,39.19,39.2,42482.0,31.4306,31.4466,31.4065,31.4145,42482.0
2018-05-18 14:30:00,39.19,39.2,39.18,39.18,24204.0,31.4065,31.4145,31.3985,31.3985,24204.0
2018-05-18 14:40:00,39.19,39.27,39.19,39.25,51850.0,31.4065,31.4706,31.4065,31.4546,51850.0
2018-05-18 14:50:00,39.25,39.26,39.25,39.26,23089.0,31.4546,31.4626,31.4546,31.4626,23089.0
2018-05-18 15:00:00,39.26,39.26,39.21,39.21,50439.0,31.4626,31.4626,31.4225,31.4225,50439.0
2018-05-18 15:10:00,39.22,39.24,39.21,39.23,33783.0,31.4306,31.4466,31.4225,31.4386,33783.0
2018-05-18 15:20:00,39.23,39.27,39.21,39.24,66935.0,31.4386,31.4706,31.4225,31.4466,66935.0
2018-05-18 15:30:00,39.23,39.24,39.22,39.23,74682.0,31.4386,31.4466,31.4306,31.4386,74682.0
2018-05-18 15:40:00,39.23,39.25,39.21,39.23,148722.0,31.4386,31.4546,31.4225,31.4386,148722.0
2018-05-18 15:50:00,39.22,39.23,39.16,39.17,436048.0,31.4306,31.4386,31.3825,31.3905,436048.0
2018-05-21 09:30:00,39.18,39.18,39.0,39.02,110519.0,31.3985,31.3985,31.2542,31.2703,110519.0
2018-05-21 09:40:00,39.04,39.05,38.88,38.91,103149.0,31.2863,31.2943,31.1581,31.1821,103149.0
2018-05-21 09:50:00,38.91,38.94,38.87,38.91,90168.0,31.1821,31.2062,31.1501,31.1821,90168.0
2018-05-21 10:00:00,38.91,38.97,38.89,38.96,96036.0,31.1821,31.2302,31.1661,31.2222,96036.0
2018-05-21 10:10:00,38.96,38.96,38.84,38.84,65014.0,31.2222,31.2222,31.126,31.126,65014.0
2018-05-21 10:20:00,38.84,38.88,38.81,38.82,58426.0,31.126,31.1581,31.102,31.11,58426.0
2018-05-21 10:30:00,38.82,38.84,38.76,38.83,73612.0,31.11,31.126,31.0619,31.118,73612.0
2018-05-21 10:40:00,38.83,38.88,38.79,38.85,48223.0,31.118,31.1581,31.086,31.134,48223.0
2018-05-21 10:50:00,38.84,38.85,38.76,38.81,66195.0,31.126,31.134,31.0619,31.102,66195.0
2018-05-21 11:00:00,38.82,38.9,38.8,38.88,40424.0,31.11,31.1741,31.094,31.1581,40424.0
2018-05-21 11:10:00,38.89,39.04,38.87,39.04,55633.0,31.1661,31.2863,31.1501,31.2863,55633.0
2018-05-21 11:20:00,39.03,39.03,38.94,39.02,35734.0,31.2783,31.2783,31.2062,31.2703,35734.0
2018-05-21 11:30:00,39.01,39.04,38.93,38.94,68442.0,31.2623,31.2863,31.1981,31.2062,68442.0
2018-05-21 11:40:00,38.94,39.01,38.93,39.0,34019.0,31.2062,31.2623,31.1981,31.2542,34019.0
2018-05-21 11:50:00,38.99,39.03,38.92,39.02,29263.0,31.2462,31.2783,31.1901,31.2703,29263.0
2018-05-21 12:00:00,39.03,39.04,39.0,39.03,21888.0,31.2783,31.2863,31.2542,31.2783,21888.0
2018-05-21 12:10:00,39.03,39.09,39.03,39.05,18663.0,31.2783,31.3264,31.2783,31.2943,18663.0
2018-05-21 12:20:00,39.05,39.08,39.02,39.03,31267.0,31.2943,31.3184,31.2703,31.2783,31267.0
2018-05-21 12:30:00,39.02,39.03,39.0,39.02,25687.0,31.2703,31.2783,31.2542,31.2703,25687.0
2018-05-21 12:40:00,39.01,39.07,39.01,39.05,31048.0,31.2623,31.3103,31.2623,31.2943,31048.0
2018-05-21 12:50:00,39.06,39.08,39.03,39.04,32471.0,31.3023,31.3184,31.2783,31.2863,32471.0
2018-05-21 13:00:00,39.04,39.11,39.03,39.11,27049.0,31.2863,31.3424,31.2783,31.3424,27049.0
2018-05-21 13:10:00,39.11,39.15,39.1,39.13,26372.0,31.3424,31.3745,31.3344,31.3584,26372.0
2018-05-21 13:20:00,39.14,39.17,39.1,39.16,19748.0,31.3664,31.3905,31.3344,31.3825,19748.0
2018-05-21 13:30:00,39.16,39.17,39.12,39.16,24529.0,31.3825,31.3905,31.3504,31.3825,24529.0
2018-05-21 13:40:00,39.16,39.22,39.15,39.22,23161.0,31.3825,31.4306,31.3745,31.4306,23161.0
2018-05-21 13:50:00,39.22,39.27,39.22,39.26,23112.0,31.4306,31.4706,31.4306,31.4626,23112.0
2018-05-21 14:00:00,39.26,39.28,39.24,39.27,21941.0,31.4626,31.4786,31.4466,31.4706,21941.0
2018-05-21 14:10:00,39.27,39.29,39.24,39.25,44757.0,31.4706,31.4866,31.4466,31.4546,44757.0
2018-05-21 14:20:00,39.25,39.29,39.24,39.29,22408.0,31.4546,31.4866,31.4466,31.4866,22408.0
2018-05-21 14:30:00,39.29,39.3,39.26,39.29,47257.0,31.4866,31.4947,31.4626,31.4866,47257.0
2018-05-21 14:40:00,39.29,39.3,39.27,39.29,21360.0,31.4866,31.4947,31.4706,31.4866,21360.0
2018-05-21 14:50:00,39.29,39.36,39.28,39.35,45742.0,31.4866,31.5427,31.4786,31.5347,45742.0
2018-05-21 15:00:00,39.34,39.36,39.32,39.34,35624.0,31.5267,31.5427,31.5107,31.5267,35624.0
2018-05-21 15:10:00,39.34,39.4,39.32,39.39,61648.0,31.5267,31.5748,31.5107,31.5668,61648.0
2018-05-21 15:20:00,39.39,39.41,39.35,39.36,42332.0,31.5668,31.5828,31.5347,31.5427,42332.0
2018-05-21 15:30:00,39.37,39.38,39.35,39.37,44333.0,31.5508,31.5588,31.5347,31.5508,44333.0
2018-05-21 15:40:00,39.38,39.39,39.35,39.36,77971.0,31.5588,31.5668,31.5347,31.5427,77971.0
2018-05-21 15:50:00,39.36,39.4,39.32,39.38,287116.0,31.5427,31.5748,31.5107,31.5588,287116.0
2018-05-22 09:30:00,39.33,39.49,39.3,39.32,173815.0,31.5187,31.6469,31.4947,31.5107,173815.0
2018-05-22 09:40:00,39.31,39.39,39.17,39.18,100729.0,31.5027,31.5668,31.3905,31.3985,100729.0
2018-05-22 09:50:00,39.18,39.23,39.15,39.16,70045.0,31.3985,31.4386,31.3745,31.3825,70045.0
2018-05-22 10:00:00,39.15,39.17,39.1,39.11,43827.0,31.3745,31.3905,31.3344,31.3424,43827.0
2018-05-22 10:10:00,39.11,39.21,39.08,39.09,69900.0,31.3424,31.4225,31.3184,31.3264,69900.0
2018-05-22 10:20:00,39.09,39.22,39.09,39.22,54415.0,31.3264,31.4306,31.3264,31.4306,54415.0
2018-05-22 10:30:00,39.21,39.28,39.2,39.26,57278.0,31.4225,31.4786,31.4145,31.4626,57278.0
2018-05-22 10:40:00,39.26,39.29,39.23,39.24,55323.0,31.4626,31.4866,31.4386,31.4466,55323.0
2018-05-22 10:50:00,39.23,39.24,39.2,39.22,26942.0,31.4386,31.4466,31.4145,31.4306,26942.0
2018-05-22 11:00:00,39.22,39.26,39.2,39.26,46133.0,31.4306,31.4626,31.4145,31.4626,46133.0
2018-05-22 11:10:00,39.26,39.3,39.25,39.27,33343.0,31.4626,31.4947,31.4546,31.4706,33343.0
2018-05-22 11:20:00,39.27,39.28,39.22,39.23,26976.0,31.4706,31.4786,31.4306,31.4386,26976.0
2018-05-22 11:30:00,39.22,39.22,39.12,39.18,38416.0,31.4306,31.4306,31.3504,31.3985,38416.0
2018-05-22 11:40:00,39.18,39.22,39.16,39.19,27658.0,31.3985,31.4306,31.3825,31.4065,27658.0
2018-05-22 11:50:00,39.19,39.19,39.14,39.16,29226.0,31.4065,31.4065,31.3664,31.3825,29226.0
2018-05-22 12:00:00,39.17,39.18,39.11,39.14,29249.0,31.3905,31.3985,31.3424,31.3664,29249.0
2018-05-22 12:10:00,39.13,39.13,39.09,39.1,29626.0,31.3584,31.3584,31.3264,31.3344,29626.0
2018-05-22 12:20:00,39.09,39.11,39.04,39.09,29521.0,31.3264,31.3424,31.2863,31.3264,29521.0
2018-05-22 12:30:00,39.09,39.11,39.08,39.11,42988.0,31.3264,31.3424,31.3184,31.3424,42988.0
2018-05-22 12:40:00,39.11,39.11,39.02,39.03,39659.0,31.3424,31.3424,31.2703,31.2783,39659.0
2018-05-22 12:50:00,39.03,39.09,39.0,39.08,34624.0,31.2783,31.3264,31.2542,31.3184,34624.0
2018-05-22 13:00:00,39.07,39.1,39.02,39.02,29380.0,31.3103,31.3344,31.2703,31.2703,29380.0
2018-05-22 13:10:00,39.02,39.05,38.97,38.98,25669.0,31.2703,31.2943,31.2302,31.2382,25669.0
2018-05-22 13:20:00,38.98,39.01,38.93,38.97,43455.0,31.2382,31.2623,31.1981,31.2302,43455.0
2018-05-22 13:30:00,38.96,38.99,38.95,38.98,22712.0,31.2222,31.2462,31.2142,31.2382,22712.0
2018-05-22 13:40:00,38.99,39.01,38.96,38.97,19279.0,31.2462,31.2623,31.2222,31.2302,19279.0
2018-05-22 13:50:00,38.96,39.03,38.95,38.99,33690.0,31.2222,31.2783,31.2142,31.2462,33690.0
2018-05-22 14:00:00,39.0,39.0,38.97,38.98,33999.0,31.2542,31.2542,31.2302,31.2382,33999.0
2018-05-22 14:10:00,38.98,39.02,38.97,38.97,29012.0,31.2382,31.2703,31.2302,31.2302,29012.0
2018-05-22 14:20:00,38.98,39.02,38.98,39.0,29963.0,31.2382,31.2703,31.2382,31.2542,29963.0
2018-05-22 14:30:00,39.01,39.04,39.0,39.0,27424.0,31.2623,31.2863,31.2542,31.2542,27424.0
2018-05-22 14:40:00,39.0,39.03,38.98,39.01,23692.0,31.2542,31.2783,31.2382,31.2623,23692.0
2018-05-22 14:50:00,39.01,39.01,38.92,38.93,32021.0,31.2623,31.2623,31.1901,31.1981,32021.0
2018-05-22 15:00:00,38.93,38.97,38.87,38.88,65275.0,31.1981,31.2302,31.1501,31.1581,65275.0
2018-05-22 15:10:00,38.89,38.95,38.86,38.93,83531.0,31.1661,31.2142,31.1421,31.1981,83531.0
2018-05-22 15:20:00,38.93,39.04,38.89,38.98,114335.0,31.1981,31.2863,31.1661,31.2382,114335.0
2018-05-22 15:30:00,38.98,39.0,38.86,38.88,119653.0,31.2382,31.2542,31.1421,31.1581,119653.0
2018-05-22 15:40:00,38.88,38.9,38.79,38.8,170434.0,31.1581,31.1741,31.086,31.094,170434.0
2018-05-22 15:50:00,38.79,38.85,38.77,38.79,277155.0,31.086,31.134,31.0699,31.086,277155.0
2018-05-23 09:30:00,38.77,39.14,38.77,39.12,262361.0,31.0699,31.3664,31.0699,31.3504,262361.0
2018-05-23 09:40:00,39.13,39.21,39.02,39.17,170911.0,31.3584,31.4225,31.2703,31.3905,170911.0
2018-05-23 09:50:00,39.18,39.29,39.15,39.27,143688.0,31.3985,31.4866,31.3745,31.4706,143688.0
2018-05-23 10:00:00,39.28,39.33,39.18,39.19,105849.0,31.4786,31.5187,31.3985,31.4065,105849.0
2018-05-23 10:10:00,39.2,39.36,39.18,39.35,111594.0,31.4145,31.5427,31.3985,31.5347,111594.0
2018-05-23 10:20:00,39.34,39.44,39.34,39.41,66496.0,31.5267,31.6069,31.5267,31.5828,66496.0
2018-05-23 10:30:00,39.42,39.43,39.3,39.32,94548.0,31.5908,31.5988,31.4947,31.5107,94548.0
2018-05-23 10:40:00,39.32,39.37,39.31,39.33,49121.0,31.5107,31.5508,31.5027,31.5187,49121.0
2018-05-23 10:50:00,39.33,39.4,39.32,39.38,54676.0,31.5187,31.5748,31.5107,31.5588,54676.0
2018-05-23 11:00:00,39.38,39.4,39.29,39.38,89619.0,31.5588,31.5748,31.4866,31.5588,89619.0
2018-05-23 11:10:00,39.38,39.53,39.37,39.46,164378.0,31.5588,31.679,31.5508,31.6229,164378.0
2018-05-23 11:20:00,39.46,39.5,39.43,39.44,24719.0,31.6229,31.6549,31.5988,31.6069,24719.0
2018-05-23 11:30:00,39.44,39.5,39.43,39.46,41779.0,31.6069,31.6549,31.5988,31.6229,41779.0
2018-05-23 11:40:00,39.47,39.51,39.46,39.46,40025.0,31.6309,31.663,31.6229,31.6229,40025.0
2018-05-23 11:50:00,39.47,39.48,39.35,39.38,60522.0,31.6309,31.6389,31.5347,31.5588,60522.0
2018-05-23 12:00:00,39.38,39.43,39.38,39.41,46881.0,31.5588,31.5988,31.5588,31.5828,46881.0
2018-05-23 12:10:00,39.41,39.46,39.4,39.45,32928.0,31.5828,31.6229,31.5748,31.6149,32928.0
2018-05-23 12:20:00,39.44,39.44,39.38,39.39,24632.0,31.6069,31.6069,31.5588,31.5668,24632.0
2018-05-23 12:30:00,39.39,39.44,39.39,39.42,39101.0,31.5668,31.6069,31.5668,31.5908,39101.0
2018-05-23 12:40:00,39.42,39.44,39.35,39.35,46513.0,31.5908,31.6069,31.5347,31.5347,46513.0
2018-05-23 12:50:00,39.36,39.36,39.31,39.33,17693.0,31.5427,31.5427,31.5027,31.5187,17693.0
2018-05-23 13:00:00,39.32,39.32,39.27,39.3,28653.0,31.5107,31.5107,31.4706,31.4947,28653.0
2018-05-23 13:10:00,39.3,39.3,39.26,39.27,30228.0,31.4947,31.4947,31.4626,31.4706,30228.0
2018-05-23 13:20:00,39.27,39.27,39.24,39.26,36781.0,31.4706,31.4706,31.4466,31.4626,36781.0
2018-05-23 13:30:00,39.27,39.27,39.24,39.25,35696.0,31.4706,31.4706,31.4466,31.4546,35696.0
2018-05-23 13:40:00,39.25,39.26,39.21,39.21,23004.0,31.4546,31.4626,31.4225,31.4225,23004.0
2018-05-23 13:50:00,39.21,39.23,39.2,39.23,19733.0,31.4225,31.4386,31.4145,31.4386,19733.0
2018-05-23 14:00:00,39.22,39.4,39.2,39.38,85792.0,31.4306,31.5748,31.4145,31.5588,85792.0
2018-05-23 14:10:00,39.38,39.5,39.38,39.46,67432.0,31.5588,31.6549,31.5588,31.6229,67432.0
2018-05-23 14:20:00,39.46,39.6,39.44,39.59,50771.0,31.6229,31.7351,31.6069,31.7271,50771.0
2018-05-23 14:30:00,39.58,39.63,39.48,39.49,77944.0,31.7191,31.7591,31.6389,31.6469,77944.0
2018-05-23 14:40:00,39.5,39.56,39.5,39.54,33784.0,31.6549,31.703,31.6549,31.687,33784.0
2018-05-23 14:50:00,39.54,39.58,39.52,39.55,63753.0,31.687,31.7191,31.671,31.695,63753.0
2018-05-23 15:00:00,39.56,39.58,39.46,39.47,46739.0,31.703,31.7191,31.6229,31.6309,46739.0
2018-05-23 15:10:00,39.47,39.52,39.46,39.48,54657.0,31.6309,31.671,31.6229,31.6389,54657.0
2018-05-23 15:20:00,39.48,39.5,39.47,39.49,39832.0,31.6389,31.6549,31.6309,31.6469,39832.0
2018-05-23 15:30:00,39.48,39.55,39.46,39.52,112361.0,31.6389,31.695,31.6229,31.671,112361.0
2018-05-23 15:40:00,39.52,39.52,39.42,39.45,137658.0,31.671,31.671,31.5908,31.6149,137658.0
2018-05-23 15:50:00,39.46,39.6,39.42,39.58,495067.0,31.6229,31.7351,31.5908,31.7191,495067.0
2018-05-24 09:30:00,39.62,39.9,39.62,39.74,254294.0,31.7511,31.9755,31.7511,31.8473,254294.0
2018-05-24 09:40:00,39.73,39.77,39.58,39.64,156484.0,31.8393,31.8713,31.7191,31.7671,156484.0
2018-05-24 09:50:00,39.65,39.83,39.65,39.82,135423.0,31.7752,31.9194,31.7752,31.9114,135423.0
2018-05-24 10:00:00,39.83,39.91,39.82,39.85,92086.0,31.9194,31.9835,31.9114,31.9354,92086.0
2018-05-24 10:10:00,39.84,39.86,39.78,39.83,76517.0,31.9274,31.9434,31.8793,31.9194,76517.0
2018-05-24 10:20:00,39.83,39.97,39.83,39.88,129361.0,31.9194,32.0316,31.9194,31.9595,129361.0
2018-05-24 10:30:00,39.87,39.9,39.84,39.85,67943.0,31.9515,31.9755,31.9274,31.9354,67943.0
2018-05-24 10:40:00,39.84,39.9,39.82,39.86,60539.0,31.9274,31.9755,31.9114,31.9434,60539.0
2018-05-24 10:50:00,39.87,39.9,39.82,39.89,50340.0,31.9515,31.9755,31.9114,31.9675,50340.0
2018-05-24 11:00:00,39.89,39.92,39.87,39.88,42247.0,31.9675,31.9915,31.9515,31.9595,42247.0
2018-05-24 11:10:00,39.88,39.93,39.85,39.93,62890.0,31.9595,31.9995,31.9354,31.9995,62890.0
2018-05-24 11:20:00,39.92,39.92,39.84,39.85,47916.0,31.9915,31.9915,31.9274,31.9354,47916.0
2018-05-24 11:30:00,39.84,39.86,39.76,39.78,67081.0,31.9274,31.9434,31.8633,31.8793,67081.0
2018-05-24 11:40:00,39.77,39.81,39.76,39.76,35613.0,31.8713,31.9034,31.8633,31.8633,35613.0
2018-05-24 11:50:00,39.76,39.76,39.68,39.72,60494.0,31.8633,31.8633,31.7992,31.8312,60494.0
2018-05-24 12:00:00,39.72,39.75,39.7,39.72,25109.0,31.8312,31.8553,31.8152,31.8312,25109.0
2018-05-24 12:10:00,39.73,39.78,39.72,39.77,45857.0,31.8393,31.8793,31.8312,31.8713,45857.0
2018-05-24 12:20:00,39.77,39.77,39.75,39.76,21321.0,31.8713,31.8713,31.8553,31.8633,21321.0
2018-05-24 12:30:00,39.76,39.81,39.74,39.8,40484.0,31.8633,31.9034,31.8473,31.8954,40484.0
2018-05-24 12:40:00,39.8,39.86,39.8,39.83,31060.0,31.8954,31.9434,31.8954,31.9194,31060.0
2018-05-24 12:50:00,39.83,39.84,39.78,39.78,29036.0,31.9194,31.9274,31.8793,31.8793,29036.0
2018-05-24 13:00:00,39.78,39.83,39.78,39.8,28002.0,31.8793,31.9194,31.8793,31.8954,28002.0
2018-05-24 13:10:00,39.81,39.88,39.79,39.87,36439.0,31.9034,31.9595,31.8873,31.9515,36439.0
2018-05-24 13:20:00,39.88,39.89,39.84,39.88,40229.0,31.9595,31.9675,31.9274,31.9595,40229.0
2018-05-24 13:30:00,39.87,39.88,39.84,39.84,17749.0,31.9515,31.9595,31.9274,31.9274,17749.0
2018-05-24 13:40:00,39.84,39.9,39.83,39.9,67520.0,31.9274,31.9755,31.9194,31.9755,67520.0
2018-05-24 13:50:00,39.89,39.9,39.85,39.87,44246.0,31.9675,31.9755,31.9354,31.9515,44246.0
2018-05-24 14:00:00,39.87,39.88,39.81,39.84,43026.0,31.9515,31.9595,31.9034,31.9274,43026.0
2018-05-24 14:10:00,39.84,39.84,39.83,39.83,9607.0,31.9274,31.9274,31.9194,31.9194,9607.0
2018-05-24 14:20:00,39.84,39.85,39.82,39.82,24784.0,31.9274,31.9354,31.9114,31.9114,24784.0
2018-05-24 14:30:00,39.83,39.84,39.82,39.83,32413.0,31.9194,31.9274,31.9114,31.9194,32413.0
2018-05-24 14:40:00,39.82,39.89,39.81,39.88,78658.0,31.9114,31.9675,31.9034,31.9595,78658.0
2018-05-24 14:50:00,39.88,39.92,39.88,39.9,42862.0,31.9595,31.9915,31.9595,31.9755,42862.0
2018-05-24 15:00:00,39.9,39.92,39.88,39.91,54211.0,31.9755,31.9915,31.9595,31.9835,54211.0
2018-05-24 15:10:00,39.91,39.97,39.9,39.96,71391.0,31.9835,32.0316,31.9755,32.0236,71391.0
2018-05-24 15:20:00,39.95,39.99,39.93,39.97,58784.0,32.0156,32.0476,31.9995,32.0316,58784.0
2018-05-24 15:30:00,39.97,39.99,39.92,39.92,73064.0,32.0316,32.0476,31.9915,31.9915,73064.0
2018-05-24 15:40:00,39.93,39.94,39.87,39.93,134117.0,31.9995,32.0076,31.9515,31.9995,134117.0
2018-05-24 15:50:00,39.92,40.03,39.92,39.98,444152.0,31.9915,32.0797,31.9915,32.0396,444152.0
2018-05-25 09:30:00,39.83,39.95,39.69,39.9,150813.0,31.9194,32.0156,31.8072,31.9755,150813.0
2018-05-25 09:40:00,39.89,39.89,39.75,39.76,78785.0,31.9675,31.9675,31.8553,31.8633,78785.0
2018-05-25 09:50:00,39.77,39.82,39.7,39.79,93756.0,31.8713,31.9114,31.8152,31.8873,93756.0
2018-05-25 10:00:00,39.78,39.79,39.7,39.78,45933.0,31.8793,31.8873,31.8152,31.8793,45933.0
2018-05-25 10:10:00,39.78,39.8,39.7,39.72,47080.0,31.8793,31.8954,31.8152,31.8312,47080.0
2018-05-25 10:20:00,39.71,39.75,39.64,39.66,30050.0,31.8232,31.8553,31.7671,31.7832,30050.0
2018-05-25 10:30:00,39.67,39.7,39.57,39.61,53823.0,31.7912,31.8152,31.711,31.7431,53823.0
2018-05-25 10:40:00,39.6,39.65,39.59,39.61,31956.0,31.7351,31.7752,31.7271,31.7431,31956.0
2018-05-25 10:50:00,39.62,39.71,39.51,39.69,191829.0,31.7511,31.8232,31.663,31.8072,191829.0
2018-05-25 11:00:00,39.68,39.68,39.56,39.59,77042.0,31.7992,31.7992,31.703,31.7271,77042.0
2018-05-25 11:10:00,39.59,39.61,39.55,39.56,97993.0,31.7271,31.7431,31.695,31.703,97993.0
2018-05-25 11:20:00,39.55,39.56,39.48,39.48,93433.0,31.695,31.703,31.6389,31.6389,93433.0
2018-05-25 11:30:00,39.48,39.49,39.41,39.47,97036.0,31.6389,31.6469,31.5828,31.6309,97036.0
2018-05-25 11:40:00,39.47,39.54,39.44,39.47,42691.0,31.6309,31.687,31.6069,31.6309,42691.0
2018-05-25 11:50:00,39.48,39.53,39.44,39.49,38648.0,31.6389,31.679,31.6069,31.6469,38648.0
2018-05-25 12:00:00,39.49,39.53,39.45,39.51,42739.0,31.6469,31.679,31.6149,31.663,42739.0
2018-05-25 12:10:00,39.51,39.55,39.44,39.45,30635.0,31.663,31.695,31.6069,31.6149,30635.0
2018-05-25 12:20:00,39.45,39.48,39.44,39.45,17730.0,31.6149,31.6389,31.6069,31.6149,17730.0
2018-05-25 12:30:00,39.45,39.52,39.45,39.5,29714.0,31.6149,31.671,31.6149,31.6549,29714.0
2018-05-25 12:40:00,39.5,39.51,39.47,39.5,16865.0,31.6549,31.663,31.6309,31.6549,16865.0
2018-05-25 12:50:00,39.51,39.51,39.46,39.47,19292.0,31.663,31.663,31.6229,31.6309,19292.0
2018-05-25 13:00:00,39.47,39.49,39.45,39.47,23315.0,31.6309,31.6469,31.6149,31.6309,23315.0
2018-05-25 13:10:00,39.46,39.49,39.44,39.46,25158.0,31.6229,31.6469,31.6069,31.6229,25158.0
2018-05-25 13:20:00,39.46,39.51,39.45,39.46,23539.0,31.6229,31.663,31.6149,31.6229,23539.0
2018-05-25 13:30:00,39.45,39.47,39.42,39.43,20210.0,31.6149,31.6309,31.5908,31.5988,20210.0
2018-05-25 13:40:00,39.42,39.45,39.4,39.4,33877.0,31.5908,31.6149,31.5748,31.5748,33877.0
2018-05-25 13:50:00,39.41,39.44,39.38,39.44,35081.0,31.5828,31.6069,31.5588,31.6069,35081.0
2018-05-25 14:00:00,39.44,39.48,39.43,39.48,33885.0,31.6069,31.6389,31.5988,31.6389,33885.0
2018-05-25 14:10:00,39.48,39.52,39.43,39.49,40451.0,31.6389,31.671,31.5988,31.6469,40451.0
2018-05-25 14:20:00,39.49,39.51,39.44,39.45,26937.0,31.6469,31.663,31.6069,31.6149,26937.0
2018-05-25 14:30:00,39.46,39.48,39.43,39.43,21848.0,31.6229,31.6389,31.5988,31.5988,21848.0
2018-05-25 14:40:00,39.43,39.44,39.33,39.36,75450.0,31.5988,31.6069,31.5187,31.5427,75450.0
2018-05-25 14:50:00,39.36,39.37,39.31,39.33,55689.0,31.5427,31.5508,31.5027,31.5187,55689.0
2018-05-25 15:00:00,39.34,39.34,39.3,39.31,31164.0,31.5267,31.5267,31.4947,31.5027,31164.0
2018-05-25 15:10:00,39.32,39.32,39.26,39.29,57236.0,31.5107,31.5107,31.4626,31.4866,57236.0
2018-05-25 15:20:00,39.29,39.33,39.27,39.32,47993.0,31.4866,31.5187,31.4706,31.5107,47993.0
2018-05-25 15:30:00,39.32,39.37,39.27,39.34,57667.0,31.5107,31.5508,31.4706,31.5267,57667.0
2018-05-25 15:40:00,39.33,39.39,39.31,39.39,87539.0,31.5187,31.5668,31.5027,31.5668,87539.0
2018-05-25 15:50:00,39.39,39.48,39.37,39.43,459624.0,31.5668,31.6389,31.5508,31.5988,459624.0
2018-05-29 09:30:00,39.01,39.14,38.87,39.05,257586.0,31.2623,31.3664,31.1501,31.2943,257586.0
2018-05-29 09:40:00,39.07,39.15,38.93,39.14,106013.0,31.3103,31.3745,31.1981,31.3664,106013.0
2018-05-29 09:50:00,39.15,39.28,39.11,39.24,85443.0,31.3745,31.4786,31.3424,31.4466,85443.0
2018-05-29 10:00:00,39.25,39.3,39.17,39.21,124262.0,31.4546,31.4947,31.3905,31.4225,124262.0
2018-05-29 10:10:00,39.22,39.33,39.18,39.31,73347.0,31.4306,31.5187,31.3985,31.5027,73347.0
2018-05-29 10:20:00,39.3,39.4,39.29,39.3,109808.0,31.4947,31.5748,31.4866,31.4947,109808.0
2018-05-29 10:30:00,39.3,39.33,39.21,39.22,76357.0,31.4947,31.5187,31.4225,31.4306,76357.0
2018-05-29 10:40:00,39.21,39.43,39.17,39.43,90611.0,31.4225,31.5988,31.3905,31.5988,90611.0
2018-05-29 10:50:00,39.43,39.65,39.42,39.52,197160.0,31.5988,31.7752,31.5908,31.671,197160.0
2018-05-29 11:00:00,39.53,39.55,39.44,39.49,56177.0,31.679,31.695,31.6069,31.6469,56177.0
2018-05-29 11:10:00,39.49,39.58,39.49,39.55,36248.0,31.6469,31.7191,31.6469,31.695,36248.0
2018-05-29 11:20:00,39.53,39.57,39.51,39.51,49121.0,31.679,31.711,31.663,31.663,49121.0
2018-05-29 11:30:00,39.51,39.54,39.42,39.44,44327.0,31.663,31.687,31.5908,31.6069,44327.0
2018-05-29 11:40:00,39.45,39.52,39.38,39.39,54437.0,31.6149,31.671,31.5588,31.5668,54437.0
2018-05-29 11:50:00,39.38,39.45,39.31,39.33,47551.0,31.5588,31.6149,31.5027,31.5187,47551.0
2018-05-29 12:00:00,39.34,39.38,39.31,39.36,32447.0,31.5267,31.5588,31.5027,31.5427,32447.0
2018-05-29 12:10:00,39.37,39.43,39.34,39.41,52225.0,31.5508,31.5988,31.5267,31.5828,52225.0
2018-05-29 12:20:00,39.4,39.42,39.33,39.34,76991.0,31.5748,31.5908,31.5187,31.5267,76991.0
2018-05-29 12:30:00,39.35,39.42,39.35,39.41,48438.0,31.5347,31.5908,31.5347,31.5828,48438.0
2018-05-29 12:40:00,39.4,39.4,39.34,39.35,49958.0,31.5748,31.5748,31.5267,31.5347,49958.0
2018-05-29 12:50:00,39.36,39.39,39.34,39.37,36909.0,31.5427,31.5668,31.5267,31.5508,36909.0
2018-05-29 13:00:00,39.36,39.4,39.35,39.4,26714.0,31.5427,31.5748,31.5347,31.5748,26714.0
2018-05-29 13:10:00,39.4,39.4,39.31,39.33,49842.0,31.5748,31.5748,31.5027,31.5187,49842.0
2018-05-29 13:20:00,39.34,39.37,39.22,39.23,37706.0,31.5267,31.5508,31.4306,31.4386,37706.0
2018-05-29 13:30:00,39.23,39.28,39.2,39.21,20517.0,31.4386,31.4786,31.4145,31.4225,20517.0
2018-05-29 13:40:00,39.21,39.25,39.18,39.21,32633.0,31.4225,31.4546,31.3985,31.4225,32633.0
2018-05-29 13:50:00,39.22,39.24,39.21,39.22,20601.0,31.4306,31.4466,31.4225,31.4306,20601.0
2018-05-29 14:00:00,39.23,39.24,39.15,39.15,45973.0,31.4386,31.4466,31.3745,31.3745,45973.0
2018-05-29 14:10:00,39.15,39.2,39.13,39.19,32559.0,31.3745,31.4145,31.3584,31.4065,32559.0
2018-05-29 14:20:00,39.19,39.22,39.19,39.22,41729.0,31.4065,31.4306,31.4065,31.4306,41729.0
2018-05-29 14:30:00,39.22,39.24,39.19,39.21,46288.0,31.4306,31.4466,31.4065,31.4225,46288.0
2018-05-29 14:40:00,39.21,39.21,39.14,39.16,48283.0,31.4225,31.4225,31.3664,31.3825,48283.0
2018-05-29 14:50:00,39.16,39.18,39.09,39.1,53835.0,31.3825,31.3985,31.3264,31.3344,53835.0
2018-05-29 15:00:00,39.11,39.11,39.03,39.05,53357.0,31.3424,31.3424,31.2783,31.2943,53357.0
2018-05-29 15:10:00,39.05,39.06,38.99,39.01,67024.0,31.2943,31.3023,31.2462,31.2623,67024.0
2018-05-29 15:20:00,39.01,39.06,39.0,39.01,71001.0,31.2623,31.3023,31.2542,31.2623,71001.0
2018-05-29 15:30:00,39.01,39.07,39.0,39.02,111923.0,31.2623,31.3103,31.2542,31.2703,111923.0
2018-05-29 15:40:00,39.02,39.05,38.95,39.04,204723.0,31.2703,31.2943,31.2142,31.2863,204723.0
2018-05-29 15:50:00,39.05,39.05,38.87,38.94,606297.0,31.2943,31.2943,31.1501,31.2062,606297.0
2018-05-30 09:30:00,39.02,39.12,38.77,39.09,139804.0,31.2703,31.3504,31.0699,31.3264,139804.0
2018-05-30 09:40:00,39.08,39.23,39.07,39.07,79268.0,31.3184,31.4386,31.3103,31.3103,79268.0
2018-05-30 09:50:00,39.07,39.21,39.07,39.12,63146.0,31.3103,31.4225,31.3103,31.3504,63146.0
2018-05-30 10:00:00,39.12,39.19,39.1,39.12,47478.0,31.3504,31.4065,31.3344,31.3504,47478.0
2018-05-30 10:10:00,39.12,39.17,39.11,39.12,33907.0,31.3504,31.3905,31.3424,31.3504,33907.0
2018-05-30 10:20:00,39.13,39.21,39.12,39.17,54685.0,31.3584,31.4225,31.3504,31.3905,54685.0
2018-05-30 10:30:00,39.17,39.22,39.15,39.16,55722.0,31.3905,31.4306,31.3745,31.3825,55722.0
2018-05-30 10:40:00,39.16,39.19,39.13,39.15,43896.0,31.3825,31.4065,31.3584,31.3745,43896.0
2018-05-30 10:50:00,39.16,39.17,39.12,39.15,23707.0,31.3825,31.3905,31.3504,31.3745,23707.0
2018-05-30 11:00:00,39.15,39.2,39.14,39.19,33472.0,31.3745,31.4145,31.3664,31.4065,33472.0
2018-05-30 11:10:00,39.19,39.2,39.16,39.16,40114.0,31.4065,31.4145,31.3825,31.3825,40114.0
2018-05-30 11:20:00,39.16,39.18,39.13,39.13,27988.0,31.3825,31.3985,31.3584,31.3584,27988.0
2018-05-30 11:30:00,39.13,39.18,39.11,39.14,35531.0,31.3584,31.3985,31.3424,31.3664,35531.0
2018-05-30 11:40:00,39.15,39.2,39.14,39.18,46723.0,31.3745,31.4145,31.3664,31.3985,46723.0
2018-05-30 11:50:00,39.18,39.27,39.17,39.26,53043.0,31.3985,31.4706,31.3905,31.4626,53043.0
2018-05-30 12:00:00,39.27,39.33,39.24,39.26,66409.0,31.4706,31.5187,31.4466,31.4626,66409.0
2018-05-30 12:10:00,39.25,39.28,39.17,39.18,53176.0,31.4546,31.4786,31.3905,31.3985,53176.0
2018-05-30 12:20:00,39.18,39.19,39.08,39.11,56757.0,31.3985,31.4065,31.3184,31.3424,56757.0
2018-05-30 12:30:00,39.11,39.12,39.04,39.09,35434.0,31.3424,31.3504,31.2863,31.3264,35434.0
2018-05-30 12:40:00,39.09,39.13,39.09,39.09,23790.0,31.3264,31.3584,31.3264,31.3264,23790.0
2018-05-30 12:50:00,39.1,39.13,39.08,39.12,23089.0,31.3344,31.3584,31.3184,31.3504,23089.0
2018-05-30 13:00:00,39.13,39.16,39.1,39.16,31844.0,31.3584,31.3825,31.3344,31.3825,31844.0
2018-05-30 13:10:00,39.16,39.2,39.15,39.2,21386.0,31.3825,31.4145,31.3745,31.4145,21386.0
2018-05-30 13:20:00,39.2,39.23,39.18,39.23,28165.0,31.4145,31.4386,31.3985,31.4386,28165.0
2018-05-30 13:30:00,39.23,39.28,39.21,39.28,27043.0,31.4386,31.4786,31.4225,31.4786,27043.0
2018-05-30 13:40:00,39.27,39.3,39.25,39.29,39196.0,31.4706,31.4947,31.4546,31.4866,39196.0
2018-05-30 13:50:00,39.28,39.28,39.24,39.27,23507.0,31.4786,31.4786,31.4466,31.4706,23507.0
2018-05-30 14:00:00,39.29,39.32,39.27,39.28,48420.0,31.4866,31.5107,31.4706,31.4786,48420.0
2018-05-30 14:10:00,39.28,39.3,39.25,39.26,34828.0,31.4786,31.4947,31.4546,31.4626,34828.0
2018-05-30 14:20:00,39.26,39.27,39.24,39.24,52925.0,31.4626,31.4706,31.4466,31.4466,52925.0
2018-05-30 14:30:00,39.25,39.27,39.24,39.27,29692.0,31.4546,31.4706,31.4466,31.4706,29692.0
2018-05-30 14:40:00,39.27,39.34,39.27,39.3,37390.0,31.4706,31.5267,31.4706,31.4947,37390.0
2018-05-30 14:50:00,39.3,39.31,39.27,39.31,48066.0,31.4947,31.5027,31.4706,31.5027,48066.0
2018-05-30 15:00:00,39.31,39.32,39.29,39.3,30030.0,31.5027,31.5107,31.4866,31.4947,30030.0
2018-05-30 15:10:00,39.3,39.3,39.25,39.27,35675.0,31.4947,31.4947,31.4546,31.4706,35675.0
2018-05-30 15:20:00,39.27,39.29,39.24,39.24,45327.0,31.4706,31.4866,31.4466,31.4466,45327.0
2018-05-30 15:30:00,39.24,39.24,39.19,39.21,90009.0,31.4466,31.4466,31.4065,31.4225,90009.0
2018-05-30 15:40:00,39.21,39.21,39.14,39.18,93153.0,31.4225,31.4225,31.3664,31.3985,93153.0
2018-05-30 15:50:00,39.18,39.23,39.18,39.19,313746.0,31.3985,31.4386,31.3985,31.4065,313746.0
2018-05-31 09:30:00,39.33,39.35,39.07,39.11,121379.0,31.5187,31.5347,31.3103,31.3424,121379.0
2018-05-31 09:40:00,39.11,39.15,39.05,39.05,60304.0,31.3424,31.3745,31.2943,31.2943,60304.0
2018-05-31 09:50:00,39.05,39.11,38.98,39.04,54256.0,31.2943,31.3424,31.2382,31.2863,54256.0
2018-05-31 10:00:00,39.03,39.07,38.99,39.02,56126.0,31.2783,31.3103,31.2462,31.2703,56126.0
2018-05-31 10:10:00,39.02,39.07,38.97,39.04,75648.0,31.2703,31.3103,31.2302,31.2863,75648.0
2018-05-31 10:20:00,39.05,39.06,38.94,39.01,52646.0,31.2943,31.3023,31.2062,31.2623,52646.0
2018-05-31 10:30:00,39.0,39.05,38.99,39.02,64774.0,31.2542,31.2943,31.2462,31.2703,64774.0
2018-05-31 10:40:00,39.02,39.05,38.98,39.0,48567.0,31.2703,31.2943,31.2382,31.2542,48567.0
2018-05-31 10:50:00,39.0,39.05,38.94,38.96,69973.0,31.2542,31.2943,31.2062,31.2222,69973.0
2018-05-31 11:00:00,38.96,39.01,38.91,38.95,57398.0,31.2222,31.2623,31.1821,31.2142,57398.0
2018-05-31 11:10:00,38.95,38.97,38.86,38.88,116121.0,31.2142,31.2302,31.1421,31.1581,116121.0
2018-05-31 11:20:00,38.87,38.94,38.84,38.94,128673.0,31.1501,31.2062,31.126,31.2062,128673.0
2018-05-31 11:30:00,38.93,39.01,38.91,38.98,57348.0,31.1981,31.2623,31.1821,31.2382,57348.0
2018-05-31 11:40:00,38.98,39.08,38.97,39.05,84542.0,31.2382,31.3184,31.2302,31.2943,84542.0
2018-05-31 11:50:00,39.05,39.07,39.0,39.03,51085.0,31.2943,31.3103,31.2542,31.2783,51085.0
2018-05-31 12:00:00,39.02,39.15,39.01,39.13,66092.0,31.2703,31.3745,31.2623,31.3584,66092.0
2018-05-31 12:10:00,39.12,39.13,38.99,39.0,42341.0,31.3504,31.3584,31.2462,31.2542,42341.0
2018-05-31 12:20:00,39.0,39.01,38.91,38.95,38857.0,31.2542,31.2623,31.1821,31.2142,38857.0
2018-05-31 12:30:00,38.96,38.98,38.92,38.96,29487.0,31.2222,31.2382,31.1901,31.2222,29487.0
2018-05-31 12:40:00,38.96,38.99,38.95,38.97,24182.0,31.2222,31.2462,31.2142,31.2302,24182.0
2018-05-31 12:50:00,38.97,39.0,38.96,39.0,26870.0,31.2302,31.2542,31.2222,31.2542,26870.0
2018-05-31 13:00:00,39.0,39.0,38.93,38.95,38593.0,31.2542,31.2542,31.1981,31.2142,38593.0
2018-05-31 13:10:00,38.95,38.98,38.91,38.93,56077.0,31.2142,31.2382,31.1821,31.1981,56077.0
2018-05-31 13:20:00,38.93,38.96,38.88,38.94,43415.0,31.1981,31.2222,31.1581,31.2062,43415.0
2018-05-31 13:30:00,38.94,38.96,38.9,38.91,142034.0,31.2062,31.2222,31.1741,31.1821,142034.0
2018-05-31 13:40:00,38.91,38.93,38.88,38.89,35607.0,31.1821,31.1981,31.1581,31.1661,35607.0
2018-05-31 13:50:00,38.89,38.89,38.78,38.79,62671.0,31.1661,31.1661,31.0779,31.086,62671.0
2018-05-31 14:00:00,38.79,38.79,38.73,38.75,61120.0,31.086,31.086,31.0379,31.0539,61120.0
2018-05-31 14:10:00,38.75,38.81,38.74,38.8,63255.0,31.0539,31.102,31.0459,31.094,63255.0
2018-05-31 14:20:00,38.8,38.81,38.78,38.78,94825.0,31.094,31.102,31.0779,31.0779,94825.0
2018-05-31 14:30:00,38.78,38.8,38.77,38.77,62497.0,31.0779,31.094,31.0699,31.0699,62497.0
2018-05-31 14:40:00,38.77,38.8,38.76,38.79,94393.0,31.0699,31.094,31.0619,31.086,94393.0
2018-05-31 14:50:00,38.79,38.86,38.78,38.86,112342.0,31.086,31.1421,31.0779,31.1421,112342.0
2018-05-31 15:00:00,38.85,38.89,38.83,38.86,70528.0,31.134,31.1661,31.118,31.1421,70528.0
2018-05-31 15:10:00,38.86,38.87,38.8,38.84,115281.0,31.1421,31.1501,31.094,31.126,115281.0
2018-05-31 15:20:00,38.84,38.84,38.78,38.8,136655.0,31.126,31.126,31.0779,31.094,136655.0
2018-05-31 15:30:00,38.8,38.9,38.79,38.88,201893.0,31.094,31.1741,31.086,31.1581,201893.0
2018-05-31 15:40:00,38.87,38.9,38.82,38.85,241893.0,31.1501,31.1741,31.11,31.134,241893.0
2018-05-31 15:50:00,38.85,38.97,38.82,38.92,754586.0,31.134,31.2302,31.11,31.1901,754586.0
2018-06-01 09:30:00,38.89,38.89,38.44,38.62,260082.0,31.1661,31.1661,30.8055,30.9497,260082.0
2018-06-01 09:40:00,38.62,38.77,38.62,38.75,111505.0,30.9497,31.0699,30.9497,31.0539,111505.0
2018-06-01 09:50:00,38.75,38.89,38.75,38.8,125551.0,31.0539,31.1661,31.0539,31.094,125551.0
2018-06-01 10:00:00,38.8,38.92,38.8,38.88,65729.0,31.094,31.1901,31.094,31.1581,65729.0
2018-06-01 10:10:00,38.88,38.9,38.81,38.81,79864.0,31.1581,31.1741,31.102,31.102,79864.0
2018-06-01 10:20:00,38.82,38.83,38.76,38.79,98965.0,31.11,31.118,31.0619,31.086,98965.0
2018-06-01 10:30:00,38.79,38.89,38.76,38.86,60738.0,31.086,31.1661,31.0619,31.1421,60738.0
2018-06-01 10:40:00,38.86,38.93,38.85,38.88,52691.0,31.1421,31.1981,31.134,31.1581,52691.0
2018-06-01 10:50:00,38.88,39.04,38.88,39.0,67194.0,31.1581,31.2863,31.1581,31.2542,67194.0
2018-06-01 11:00:00,39.0,39.02,38.93,39.0,51585.0,31.2542,31.2703,31.1981,31.2542,51585.0
2018-06-01 11:10:00,38.99,39.05,38.94,38.95,82678.0,31.2462,31.2943,31.2062,31.2142,82678.0
2018-06-01 11:20:00,38.95,38.96,38.86,38.89,34676.0,31.2142,31.2222,31.1421,31.1661,34676.0
2018-06-01 11:30:00,38.89,38.94,38.81,38.83,73988.0,31.1661,31.2062,31.102,31.118,73988.0
2018-06-01 11:40:00,38.83,38.84,38.77,38.78,41424.0,31.118,31.126,31.0699,31.0779,41424.0
2018-06-01 11:50:00,38.78,38.8,38.72,38.75,55756.0,31.0779,31.094,31.0299,31.0539,55756.0
2018-06-01 12:00:00,38.75,38.84,38.74,38.84,44753.0,31.0539,31.126,31.0459,31.126,44753.0
2018-06-01 12:10:00,38.84,38.91,38.83,38.84,48417.0,31.126,31.1821,31.118,31.126,48417.0
2018-06-01 12:20:00,38.85,38.86,38.81,38.82,22832.0,31.134,31.1421,31.102,31.11,22832.0
2018-06-01 12:30:00,38.81,38.82,38.78,38.78,32270.0,31.102,31.11,31.0779,31.0779,32270.0
2018-06-01 12:40:00,38.77,38.79,38.75,38.78,30212.0,31.0699,31.086,31.0539,31.0779,30212.0
2018-06-01 12:50:00,38.77,38.78,38.7,38.77,47810.0,31.0699,31.0779,31.0138,31.0699,47810.0
2018-06-01 13:00:00,38.76,38.78,38.73,38.74,44015.0,31.0619,31.0779,31.0379,31.0459,44015.0
2018-06-01 13:10:00,38.74,38.82,38.71,38.82,48804.0,31.0459,31.11,31.0218,31.11,48804.0
2018-06-01 13:20:00,38.81,38.81,38.74,38.75,26744.0,31.102,31.102,31.0459,31.0539,26744.0
2018-06-01 13:30:00,38.74,38.76,38.71,38.72,31661.0,31.0459,31.0619,31.0218,31.0299,31661.0
2018-06-01 13:40:00,38.72,38.74,38.67,38.74,51240.0,31.0299,31.0459,30.9898,31.0459,51240.0
2018-06-01 13:50:00,38.75,38.78,38.71,38.73,51469.0,31.0539,31.0779,31.0218,31.0379,51469.0
2018-06-01 14:00:00,38.74,38.82,38.72,38.81,67886.0,31.0459,31.11,31.0299,31.102,67886.0
2018-06-01 14:10:00,38.81,38.83,38.76,38.77,41108.0,31.102,31.118,31.0619,31.0699,41108.0
2018-06-01 14:20:00,38.76,38.79,38.72,38.77,48965.0,31.0619,31.086,31.0299,31.0699,48965.0
2018-06-01 14:30:00,38.77,38.78,38.73,38.75,44799.0,31.0699,31.0779,31.0379,31.0539,44799.0
2018-06-01 14:40:00,38.74,38.76,38.71,38.73,47607.0,31.0459,31.0619,31.0218,31.0379,47607.0
2018-06-01 14:50:00,38.73,38.74,38.72,38.73,45505.0,31.0379,31.0459,31.0299,31.0379,45505.0
2018-06-01 15:00:00,38.73,38.73,38.68,38.69,47281.0,31.0379,31.0379,30.9978,31.0058,47281.0
2018-06-01 15:10:00,38.69,38.69,38.61,38.62,74936.0,31.0058,31.0058,30.9417,30.9497,74936.0
2018-06-01 15:20:00,38.61,38.64,38.6,38.64,52367.0,30.9417,30.9657,30.9337,30.9657,52367.0
2018-06-01 15:30:00,38.63,38.65,38.59,38.61,120394.0,30.9577,30.9738,30.9257,30.9417,120394.0
2018-06-01 15:40:00,38.6,38.63,38.57,38.58,149021.0,30.9337,30.9577,30.9096,30.9177,149021.0
2018-06-01 15:50:00,38.57,38.63,38.51,38.63,456864.0,30.9096,30.9577,30.8616,30.9577,456864.0
2018-06-04 09:30:00,38.79,38.83,38.64,38.68,109954.0,31.086,31.118,30.9657,30.9978,109954.0
2018-06-04 09:40:00,38.69,38.7,38.62,38.66,79677.0,31.0058,31.0138,30.9497,30.9818,79677.0
2018-06-04 09:50:00,38.66,38.78,38.64,38.68,58261.0,30.9818,31.0779,30.9657,30.9978,58261.0
2018-06-04 10:00:00,38.67,38.73,38.64,38.67,80928.0,30.9898,31.0379,30.9657,30.9898,80928.0
2018-06-04 10:10:00,38.68,38.71,38.55,38.65,116351.0,30.9978,31.0218,30.8936,30.9738,116351.0
2018-06-04 10:20:00,38.65,38.69,38.61,38.66,62485.0,30.9738,31.0058,30.9417,30.9818,62485.0
2018-06-04 10:30:00,38.66,38.69,38.61,38.65,56845.0,30.9818,31.0058,30.9417,30.9738,56845.0
2018-06-04 10:40:00,38.66,38.67,38.59,38.65,115095.0,30.9818,30.9898,30.9257,30.9738,115095.0
2018-06-04 10:50:00,38.65,38.69,38.62,38.63,93417.0,30.9738,31.0058,30.9497,30.9577,93417.0
2018-06-04 11:00:00,38.63,38.65,38.6,38.64,79251.0,30.9577,30.9738,30.9337,30.9657,79251.0
2018-06-04 11:10:00,38.63,38.69,38.63,38.66,65976.0,30.9577,31.0058,30.9577,30.9818,65976.0
2018-06-04 11:20:00,38.66,38.69,38.63,38.66,55106.0,30.9818,31.0058,30.9577,30.9818,55106.0
2018-06-04 11:30:00,38.65,38.66,38.55,38.57,31257.0,30.9738,30.9818,30.8936,30.9096,31257.0
2018-06-04 11:40:00,38.57,38.66,38.56,38.65,47561.0,30.9096,30.9818,30.9016,30.9738,47561.0
2018-06-04 11:50:00,38.64,38.7,38.64,38.68,23443.0,30.9657,31.0138,30.9657,30.9978,23443.0
2018-06-04 12:00:00,38.68,38.68,38.6,38.61,32945.0,30.9978,30.9978,30.9337,30.9417,32945.0
2018-06-04 12:10:00,38.6,38.61,38.58,38.59,33218.0,30.9337,30.9417,30.9177,30.9257,33218.0
2018-06-04 12:20:00,38.59,38.6,38.56,38.56,28948.0,30.9257,30.9337,30.9016,30.9016,28948.0
2018-06-04 12:30:00,38.57,38.58,38.52,38.58,39364.0,30.9096,30.9177,30.8696,30.9177,39364.0
2018-06-04 12:40:00,38.58,38.64,38.56,38.61,27496.0,30.9177,30.9657,30.9016,30.9417,27496.0
2018-06-04 12:50:00,38.6,38.62,38.58,38.6,24687.0,30.9337,30.9497,30.9177,30.9337,24687.0
2018-06-04 13:00:00,38.59,38.62,38.58,38.6,15260.0,30.9257,30.9497,30.9177,30.9337,15260.0
2018-06-04 13:10:00,38.6,38.61,38.57,38.58,23742.0,30.9337,30.9417,30.9096,30.9177,23742.0
2018-06-04 13:20:00,38.57,38.61,38.56,38.6,28573.0,30.9096,30.9417,30.9016,30.9337,28573.0
2018-06-04 13:30:00,38.6,38.6,38.53,38.54,45085.0,30.9337,30.9337,30.8776,30.8856,45085.0
2018-06-04 13:40:00,38.55,38.55,38.48,38.48,66869.0,30.8936,30.8936,30.8375,30.8375,66869.0
2018-06-04 13:50:00,38.48,38.49,38.44,38.45,47344.0,30.8375,30.8455,30.8055,30.8135,47344.0
2018-06-04 14:00:00,38.45,38.46,38.43,38.44,24086.0,30.8135,30.8215,30.7975,30.8055,24086.0
2018-06-04 14:10:00,38.45,38.45,38.42,38.42,30919.0,30.8135,30.8135,30.7894,30.7894,30919.0
2018-06-04 14:20:00,38.42,38.42,38.33,38.34,126367.0,30.7894,30.7894,30.7173,30.7253,126367.0
2018-06-04 14:30:00,38.34,38.37,38.29,38.33,43668.0,30.7253,30.7494,30.6853,30.7173,43668.0
2018-06-04 14:40:00,38.33,38.36,38.31,38.34,43199.0,30.7173,30.7414,30.7013,30.7253,43199.0
2018-06-04 14:50:00,38.34,38.36,38.31,38.35,37083.0,30.7253,30.7414,30.7013,30.7333,37083.0
2018-06-04 15:00:00,38.35,38.36,38.31,38.34,70552.0,30.7333,30.7414,30.7013,30.7253,70552.0
2018-06-04 15:10:00,38.35,38.39,38.34,38.36,76832.0,30.7333,30.7654,30.7253,30.7414,76832.0
2018-06-04 15:20:00,38.37,38.39,38.32,38.34,75848.0,30.7494,30.7654,30.7093,30.7253,75848.0
2018-06-04 15:30:00,38.34,38.36,38.24,38.26,159512.0,30.7253,30.7414,30.6452,30.6612,159512.0
2018-06-04 15:40:00,38.27,38.27,38.15,38.19,226597.0,30.6692,30.6692,30.5731,30.6051,226597.0
2018-06-04 15:50:00,38.19,38.26,38.17,38.24,400847.0,30.6051,30.6612,30.5891,30.6452,400847.0
2018-06-05 09:30:00,38.32,38.49,38.26,38.42,66849.0,30.7093,30.8455,30.6612,30.7894,66849.0
2018-06-05 09:40:00,38.43,38.54,38.41,38.45,43734.0,30.7975,30.8856,30.7814,30.8135,43734.0
2018-06-05 09:50:00,38.46,38.53,38.41,38.47,64568.0,30.8215,30.8776,30.7814,30.8295,64568.0
2018-06-05 10:00:00,38.46,38.47,38.34,38.39,38237.0,30.8215,30.8295,30.7253,30.7654,38237.0
2018-06-05 10:10:00,38.39,38.45,38.35,38.43,57618.0,30.7654,30.8135,30.7333,30.7975,57618.0
2018-06-05 10:20:00,38.43,38.52,38.4,38.51,57971.0,30.7975,30.8696,30.7734,30.8616,57971.0
2018-06-05 10:30:00,38.51,38.65,38.49,38.57,148310.0,30.8616,30.9738,30.8455,30.9096,148310.0
2018-06-05 10:40:00,38.57,38.62,38.54,38.58,74330.0,30.9096,30.9497,30.8856,30.9177,74330.0
2018-06-05 10:50:00,38.59,38.64,38.58,38.61,48027.0,30.9257,30.9657,30.9177,30.9417,48027.0
2018-06-05 11:00:00,38.61,38.66,38.56,38.63,67292.0,30.9417,30.9818,30.9016,30.9577,67292.0
2018-06-05 11:10:00,38.63,38.69,38.62,38.69,51378.0,30.9577,31.0058,30.9497,31.0058,51378.0
2018-06-05 11:20:00,38.69,38.71,38.62,38.65,36620.0,31.0058,31.0218,30.9497,30.9738,36620.0
2018-06-05 11:30:00,38.65,38.74,38.64,38.68,86894.0,30.9738,31.0459,30.9657,30.9978,86894.0
2018-06-05 11:40:00,38.68,38.75,38.67,38.69,46462.0,30.9978,31.0539,30.9898,31.0058,46462.0
2018-06-05 11:50:00,38.69,38.71,38.64,38.7,26443.0,31.0058,31.0218,30.9657,31.0138,26443.0
2018-06-05 12:00:00,38.69,38.73,38.68,38.69,29977.0,31.0058,31.0379,30.9978,31.0058,29977.0
2018-06-05 12:10:00,38.69,38.69,38.66,38.67,15115.0,31.0058,31.0058,30.9818,30.9898,15115.0
2018-06-05 12:20:00,38.67,38.8,38.66,38.8,107457.0,30.9898,31.094,30.9818,31.094,107457.0
2018-06-05 12:30:00,38.79,38.83,38.75,38.77,83099.0,31.086,31.118,31.0539,31.0699,83099.0
2018-06-05 12:40:00,38.77,38.81,38.75,38.79,109078.0,31.0699,31.102,31.0539,31.086,109078.0
2018-06-05 12:50:00,38.79,38.83,38.78,38.82,32692.0,31.086,31.118,31.0779,31.11,32692.0
2018-06-05 13:00:00,38.82,38.84,38.8,38.83,34691.0,31.11,31.126,31.094,31.118,34691.0
2018-06-05 13:10:00,38.83,38.85,38.76,38.77,34547.0,31.118,31.134,31.0619,31.0699,34547.0
2018-06-05 13:20:00,38.77,38.8,38.75,38.79,23027.0,31.0699,31.094,31.0539,31.086,23027.0
2018-06-05 13:30:00,38.79,38.79,38.74,38.75,15899.0,31.086,31.086,31.0459,31.0539,15899.0
2018-06-05 13:40:00,38.76,38.77,38.71,38.75,45140.0,31.0619,31.0699,31.0218,31.0539,45140.0
2018-06-05 13:50:00,38.75,38.76,38.66,38.75,24591.0,31.0539,31.0619,30.9818,31.0539,24591.0
2018-06-05 14:00:00,38.75,38.75,38.63,38.63,33057.0,31.0539,31.0539,30.9577,30.9577,33057.0
2018-06-05 14:10:00,38.63,38.64,38.56,38.58,28067.0,30.9577,30.9657,30.9016,30.9177,28067.0
2018-06-05 14:20:00,38.57,38.59,38.55,38.57,31530.0,30.9096,30.9257,30.8936,30.9096,31530.0
2018-06-05 14:30:00,38.56,38.6,38.55,38.56,22985.0,30.9016,30.9337,30.8936,30.9016,22985.0
2018-06-05 14:40:00,38.55,38.56,38.49,38.52,45219.0,30.8936,30.9016,30.8455,30.8696,45219.0
2018-06-05 14:50:00,38.52,38.56,38.5,38.55,49493.0,30.8696,30.9016,30.8536,30.8936,49493.0
2018-06-05 15:00:00,38.55,38.56,38.53,38.55,24099.0,30.8936,30.9016,30.8776,30.8936,24099.0
2018-06-05 15:10:00,38.55,38.57,38.5,38.52,31653.0,30.8936,30.9096,30.8536,30.8696,31653.0
2018-06-05 15:20:00,38.52,38.54,38.47,38.49,78645.0,30.8696,30.8856,30.8295,30.8455,78645.0
2018-06-05 15:30:00,38.5,38.52,38.47,38.5,60363.0,30.8536,30.8696,30.8295,30.8536,60363.0
2018-06-05 15:40:00,38.49,38.52,38.49,38.5,147632.0,30.8455,30.8696,30.8455,30.8536,147632.0
2018-06-05 15:50:00,38.5,38.57,38.48,38.55,303292.0,30.8536,30.9096,30.8375,30.8936,303292.0
2018-06-06 09:30:00,38.48,38.69,38.46,38.66,159799.0,30.9492,31.1181,30.9331,31.094,159799.0
2018-06-06 09:40:00,38.66,38.67,38.42,38.45,71334.0,31.094,31.102,30.9009,30.9251,71334.0
2018-06-06 09:50:00,38.45,38.52,38.38,38.39,96045.0,30.9251,30.9814,30.8688,30.8768,96045.0
2018-06-06 10:00:00,38.38,38.39,38.28,38.34,110065.0,30.8688,30.8768,30.7883,30.8366,110065.0
2018-06-06 10:10:00,38.35,38.39,38.28,38.28,42033.0,30.8446,30.8768,30.7883,30.7883,42033.0
2018-06-06 10:20:00,38.28,38.37,38.27,38.37,93807.0,30.7883,30.8607,30.7803,30.8607,93807.0
2018-06-06 10:30:00,38.36,38.37,38.3,38.31,100498.0,30.8527,30.8607,30.8044,30.8125,100498.0
2018-06-06 10:40:00,38.32,38.36,38.29,38.3,87402.0,30.8205,30.8527,30.7964,30.8044,87402.0
2018-06-06 10:50:00,38.3,38.35,38.27,38.33,114709.0,30.8044,30.8446,30.7803,30.8286,114709.0
2018-06-06 11:00:00,38.33,38.43,38.33,38.41,60944.0,30.8286,30.909,30.8286,30.8929,60944.0
2018-06-06 11:10:00,38.41,38.41,38.31,38.34,75729.0,30.8929,30.8929,30.8125,30.8366,75729.0
2018-06-06 11:20:00,38.34,38.4,38.32,38.34,58393.0,30.8366,30.8849,30.8205,30.8366,58393.0
2018-06-06 11:30:00,38.35,38.39,38.31,38.39,80887.0,30.8446,30.8768,30.8125,30.8768,80887.0
2018-06-06 11:40:00,38.38,38.38,38.32,38.35,49571.0,30.8688,30.8688,30.8205,30.8446,49571.0
2018-06-06 11:50:00,38.36,38.41,38.36,38.4,33400.0,30.8527,30.8929,30.8527,30.8849,33400.0
2018-06-06 12:00:00,38.41,38.41,38.31,38.32,67984.0,30.8929,30.8929,30.8125,30.8205,67984.0
2018-06-06 12:10:00,38.32,38.35,38.31,38.32,42096.0,30.8205,30.8446,30.8125,30.8205,42096.0
2018-06-06 12:20:00,38.32,38.34,38.31,38.32,58693.0,30.8205,30.8366,30.8125,30.8205,58693.0
2018-06-06 12:30:00,38.32,38.34,38.31,38.32,47229.0,30.8205,30.8366,30.8125,30.8205,47229.0
2018-06-06 12:40:00,38.32,38.33,38.31,38.32,32488.0,30.8205,30.8286,30.8125,30.8205,32488.0
2018-06-06 12:50:00,38.32,38.33,38.31,38.33,53597.0,30.8205,30.8286,30.8125,30.8286,53597.0
2018-06-06 13:00:00,38.33,38.34,38.31,38.32,38060.0,30.8286,30.8366,30.8125,30.8205,38060.0
2018-06-06 13:10:00,38.32,38.35,38.3,38.32,63203.0,30.8205,30.8446,30.8044,30.8205,63203.0
2018-06-06 13:20:00,38.32,38.32,38.28,38.3,34907.0,30.8205,30.8205,30.7883,30.8044,34907.0
2018-06-06 13:30:00,38.3,38.31,38.27,38.3,30415.0,30.8044,30.8125,30.7803,30.8044,30415.0
2018-06-06 13:40:00,38.3,38.3,38.26,38.27,32621.0,30.8044,30.8044,30.7723,30.7803,32621.0
2018-06-06 13:50:00,38.26,38.28,38.2,38.22,49259.0,30.7723,30.7883,30.724,30.7401,49259.0
2018-06-06 14:00:00,38.21,38.25,38.19,38.23,39716.0,30.732,30.7642,30.716,30.7481,39716.0
2018-06-06 14:10:00,38.23,38.31,38.23,38.28,36212.0,30.7481,30.8125,30.7481,30.7883,36212.0
2018-06-06 14:20:00,38.28,38.31,38.28,38.3,35101.0,30.7883,30.8125,30.7883,30.8044,35101.0
2018-06-06 14:30:00,38.3,38.35,38.29,38.34,43799.0,30.8044,30.8446,30.7964,30.8366,43799.0
2018-06-06 14:40:00,38.34,38.4,38.34,38.39,47673.0,30.8366,30.8849,30.8366,30.8768,47673.0
2018-06-06 14:50:00,38.39,38.44,38.37,38.4,49059.0,30.8768,30.917,30.8607,30.8849,49059.0
2018-06-06 15:00:00,38.39,38.4,38.38,38.4,32080.0,30.8768,30.8849,30.8688,30.8849,32080.0
2018-06-06 15:10:00,38.4,38.4,38.37,38.39,58443.0,30.8849,30.8849,30.8607,30.8768,58443.0
2018-06-06 15:20:00,38.39,38.48,38.37,38.43,136064.0,30.8768,30.9492,30.8607,30.909,136064.0
2018-06-06 15:30:00,38.44,38.46,38.42,38.45,98378.0,30.917,30.9331,30.9009,30.9251,98378.0
2018-06-06 15:40:00,38.45,38.5,38.45,38.49,157263.0,30.9251,30.9653,30.9251,30.9572,157263.0
2018-06-06 15:50:00,38.48,38.69,38.42,38.65,919214.0,30.9492,31.1181,30.9009,31.0859,919214.0
2018-06-07 09:30:00,38.8,38.92,38.76,38.82,118660.0,31.2066,31.3031,31.1744,31.2227,118660.0
2018-06-07 09:40:00,38.82,38.82,38.7,38.72,80413.0,31.2227,31.2227,31.1261,31.1422,80413.0
2018-06-07 09:50:00,38.73,38.81,38.69,38.76,55045.0,31.1503,31.2146,31.1181,31.1744,55045.0
2018-06-07 10:00:00,38.76,38.79,38.74,38.77,59938.0,31.1744,31.1985,31.1583,31.1824,59938.0
2018-06-07 10:10:00,38.77,38.86,38.77,38.86,41009.0,31.1824,31.2548,31.1824,31.2548,41009.0
2018-06-07 10:20:00,38.86,38.86,38.78,38.78,40804.0,31.2548,31.2548,31.1905,31.1905,40804.0
2018-06-07 10:30:00,38.79,38.81,38.74,38.76,37321.0,31.1985,31.2146,31.1583,31.1744,37321.0
2018-06-07 10:40:00,38.77,38.77,38.7,38.73,67196.0,31.1824,31.1824,31.1261,31.1503,67196.0
2018-06-07 10:50:00,38.73,38.73,38.67,38.69,51156.0,31.1503,31.1503,31.102,31.1181,51156.0
2018-06-07 11:00:00,38.7,38.78,38.64,38.75,115330.0,31.1261,31.1905,31.0779,31.1664,115330.0
2018-06-07 11:10:00,38.75,38.75,38.69,38.69,54223.0,31.1664,31.1664,31.1181,31.1181,54223.0
2018-06-07 11:20:00,38.7,38.7,38.63,38.66,37939.0,31.1261,31.1261,31.0698,31.094,37939.0
2018-06-07 11:30:00,38.66,38.73,38.66,38.67,104919.0,31.094,31.1503,31.094,31.102,104919.0
2018-06-07 11:40:00,38.68,38.69,38.54,38.54,42093.0,31.1101,31.1181,30.9975,30.9975,42093.0
2018-06-07 11:50:00,38.53,38.73,38.53,38.73,106462.0,30.9894,31.1503,30.9894,31.1503,106462.0
2018-06-07 12:00:00,38.73,38.76,38.68,38.71,64460.0,31.1503,31.1744,31.1101,31.1342,64460.0
2018-06-07 12:10:00,38.71,38.74,38.69,38.7,35859.0,31.1342,31.1583,31.1181,31.1261,35859.0
2018-06-07 12:20:00,38.69,38.72,38.69,38.7,59861.0,31.1181,31.1422,31.1181,31.1261,59861.0
2018-06-07 12:30:00,38.7,38.7,38.59,38.6,45796.0,31.1261,31.1261,31.0377,31.0457,45796.0
2018-06-07 12:40:00,38.61,38.64,38.59,38.61,31606.0,31.0538,31.0779,31.0377,31.0538,31606.0
2018-06-07 12:50:00,38.61,38.61,38.54,38.55,41371.0,31.0538,31.0538,30.9975,31.0055,41371.0
2018-06-07 13:00:00,38.54,38.58,38.5,38.56,38265.0,30.9975,31.0296,30.9653,31.0135,38265.0
2018-06-07 13:10:00,38.56,38.59,38.51,38.56,45443.0,31.0135,31.0377,30.9733,31.0135,45443.0
2018-06-07 13:20:00,38.57,38.57,38.48,38.5,31970.0,31.0216,31.0216,30.9492,30.9653,31970.0
2018-06-07 13:30:00,38.5,38.56,38.46,38.46,72723.0,30.9653,31.0135,30.9331,30.9331,72723.0
2018-06-07 13:40:00,38.47,38.52,38.43,38.52,47893.0,30.9412,30.9814,30.909,30.9814,47893.0
2018-06-07 13:50:00,38.52,38.52,38.46,38.48,30681.0,30.9814,30.9814,30.9331,30.9492,30681.0
2018-06-07 14:00:00,38.48,38.49,38.46,38.48,37055.0,30.9492,30.9572,30.9331,30.9492,37055.0
2018-06-07 14:10:00,38.48,38.52,38.47,38.52,62211.0,30.9492,30.9814,30.9412,30.9814,62211.0
2018-06-07 14:20:00,38.52,38.55,38.51,38.54,25284.0,30.9814,31.0055,30.9733,30.9975,25284.0
2018-06-07 14:30:00,38.53,38.58,38.53,38.58,51204.0,30.9894,31.0296,30.9894,31.0296,51204.0
2018-06-07 14:40:00,38.58,38.63,38.57,38.59,50035.0,31.0296,31.0698,31.0216,31.0377,50035.0
2018-06-07 14:50:00,38.59,38.62,38.58,38.61,45910.0,31.0377,31.0618,31.0296,31.0538,45910.0
2018-06-07 15:00:00,38.61,38.61,38.5,38.52,73825.0,31.0538,31.0538,30.9653,30.9814,73825.0
2018-06-07 15:10:00,38.51,38.6,38.5,38.59,47105.0,30.9733,31.0457,30.9653,31.0377,47105.0
2018-06-07 15:20:00,38.6,38.65,38.59,38.61,43893.0,31.0457,31.0859,31.0377,31.0538,43893.0
2018-06-07 15:30:00,38.61,38.62,38.56,38.58,76569.0,31.0538,31.0618,31.0135,31.0296,76569.0
2018-06-07 15:40:00,38.58,38.6,38.53,38.54,117205.0,31.0296,31.0457,30.9894,30.9975,117205.0
2018-06-07 15:50:00,38.55,38.62,38.54,38.59,393929.0,31.0055,31.0618,30.9975,31.0377,393929.0
2018-06-08 09:30:00,38.59,38.59,38.34,38.41,81663.0,31.0377,31.0377,30.8366,30.8929,81663.0
2018-06-08 09:40:00,38.42,38.46,38.35,38.39,56690.0,30.9009,30.9331,30.8446,30.8768,56690.0
2018-06-08 09:50:00,38.39,38.53,38.37,38.51,53844.0,30.8768,30.9894,30.8607,30.9733,53844.0
2018-06-08 10:00:00,38.51,38.53,38.44,38.44,28486.0,30.9733,30.9894,30.917,30.917,28486.0
2018-06-08 10:10:00,38.43,38.47,38.35,38.47,68284.0,30.909,30.9412,30.8446,30.9412,68284.0
2018-06-08 10:20:00,38.47,38.5,38.41,38.44,80317.0,30.9412,30.9653,30.8929,30.917,80317.0
2018-06-08 10:30:00,38.44,38.46,38.34,38.34,34215.0,30.917,30.9331,30.8366,30.8366,34215.0
2018-06-08 10:40:00,38.33,38.41,38.3,38.37,82932.0,30.8286,30.8929,30.8044,30.8607,82932.0
2018-06-08 10:50:00,38.37,38.43,38.35,38.38,63705.0,30.8607,30.909,30.8446,30.8688,63705.0
2018-06-08 11:00:00,38.39,38.41,38.33,38.34,71305.0,30.8768,30.8929,30.8286,30.8366,71305.0
2018-06-08 11:10:00,38.34,38.35,38.27,38.32,43955.0,30.8366,30.8446,30.7803,30.8205,43955.0
2018-06-08 11:20:00,38.31,38.32,38.29,38.3,28386.0,30.8125,30.8205,30.7964,30.8044,28386.0
2018-06-08 11:30:00,38.29,38.35,38.27,38.27,41255.0,30.7964,30.8446,30.7803,30.7803,41255.0
2018-06-08 11:40:00,38.28,38.3,38.23,38.23,27225.0,30.7883,30.8044,30.7481,30.7481,27225.0
2018-06-08 11:50:00,38.23,38.28,38.21,38.28,26337.0,30.7481,30.7883,30.732,30.7883,26337.0
2018-06-08 12:00:00,38.28,38.34,38.28,38.3,33845.0,30.7883,30.8366,30.7883,30.8044,33845.0
2018-06-08 12:10:00,38.3,38.31,38.28,38.31,19716.0,30.8044,30.8125,30.7883,30.8125,19716.0
2018-06-08 12:20:00,38.31,38.32,38.29,38.32,24052.0,30.8125,30.8205,30.7964,30.8205,24052.0
2018-06-08 12:30:00,38.31,38.32,38.31,38.31,8682.0,30.8125,30.8205,30.8125,30.8125,8682.0
2018-06-08 12:40:00,38.31,38.32,38.3,38.3,23103.0,30.8125,30.8205,30.8044,30.8044,23103.0
2018-06-08 12:50:00,38.3,38.33,38.29,38.33,20269.0,30.8044,30.8286,30.7964,30.8286,20269.0
2018-06-08 13:00:00,38.33,38.33,38.31,38.32,24587.0,30.8286,30.8286,30.8125,30.8205,24587.0
2018-06-08 13:10:00,38.33,38.34,38.32,38.34,24833.0,30.8286,30.8366,30.8205,30.8366,24833.0
2018-06-08 13:20:00,38.34,38.36,38.33,38.36,19030.0,30.8366,30.8527,30.8286,30.8527,19030.0
2018-06-08 13:30:00,38.36,38.37,38.34,38.35,43997.0,30.8527,30.8607,30.8366,30.8446,43997.0
2018-06-08 13:40:00,38.36,38.42,38.35,38.39,30635.0,30.8527,30.9009,30.8446,30.8768,30635.0
2018-06-08 13:50:00,38.39,38.42,38.37,38.41,57971.0,30.8768,30.9009,30.8607,30.8929,57971.0
2018-06-08 14:00:00,38.42,38.43,38.4,38.42,20866.0,30.9009,30.909,30.8849,30.9009,20866.0
2018-06-08 14:10:00,38.42,38.45,38.39,38.4,37314.0,30.9009,30.9251,30.8768,30.8849,37314.0
2018-06-08 14:20:00,38.41,38.43,38.39,38.41,18807.0,30.8929,30.909,30.8768,30.8929,18807.0
2018-06-08 14:30:00,38.41,38.41,38.37,38.39,26566.0,30.8929,30.8929,30.8607,30.8768,26566.0
2018-06-08 14:40:00,38.38,38.4,38.37,38.39,21380.0,30.8688,30.8849,30.8607,30.8768,21380.0
2018-06-08 14:50:00,38.4,38.4,38.35,38.36,31376.0,30.8849,30.8849,30.8446,30.8527,31376.0
2018-06-08 15:00:00,38.35,38.37,38.3,38.3,54406.0,30.8446,30.8607,30.8044,30.8044,54406.0
2018-06-08 15:10:00,38.3,38.38,38.3,38.34,65430.0,30.8044,30.8688,30.8044,30.8366,65430.0
2018-06-08 15:20:00,38.34,38.34,38.31,38.33,36388.0,30.8366,30.8366,30.8125,30.8286,36388.0
2018-06-08 15:30:00,38.33,38.36,38.31,38.36,54757.0,30.8286,30.8527,30.8125,30.8527,54757.0
2018-06-08 15:40:00,38.36,38.38,38.32,38.34,111521.0,30.8527,30.8688,30.8205,30.8366,111521.0
2018-06-08 15:50:00,38.34,38.41,38.33,38.39,245058.0,30.8366,30.8929,30.8286,30.8768,245058.0
2018-06-11 09:30:00,38.33,38.33,38.18,38.26,170273.0,30.8286,30.8286,30.7079,30.7723,170273.0
2018-06-11 09:40:00,38.26,38.32,38.25,38.27,84332.0,30.7723,30.8205,30.7642,30.7803,84332.0
2018-06-11 09:50:00,38.27,38.36,38.26,38.36,76278.0,30.7803,30.8527,30.7723,30.8527,76278.0
2018-06-11 10:00:00,38.36,38.43,38.36,38.42,60263.0,30.8527,30.909,30.8527,30.9009,60263.0
2018-06-11 10:10:00,38.42,38.44,38.37,38.41,52457.0,30.9009,30.917,30.8607,30.8929,52457.0
2018-06-11 10:20:00,38.42,38.46,38.39,38.4,35033.0,30.9009,30.9331,30.8768,30.8849,35033.0
2018-06-11 10:30:00,38.4,38.41,38.33,38.39,49244.0,30.8849,30.8929,30.8286,30.8768,49244.0
2018-06-11 10:40:00,38.39,38.41,38.37,38.41,25852.0,30.8768,30.8929,30.8607,30.8929,25852.0
2018-06-11 10:50:00,38.42,38.42,38.35,38.37,30112.0,30.9009,30.9009,30.8446,30.8607,30112.0
2018-06-11 11:00:00,38.37,38.43,38.36,38.42,38843.0,30.8607,30.909,30.8527,30.9009,38843.0
2018-06-11 11:10:00,38.42,38.54,38.4,38.51,101435.0,30.9009,30.9975,30.8849,30.9733,101435.0
2018-06-11 11:20:00,38.52,38.62,38.52,38.62,71490.0,30.9814,31.0618,30.9814,31.0618,71490.0
2018-06-11 11:30:00,38.62,38.65,38.57,38.61,60353.0,31.0618,31.0859,31.0216,31.0538,60353.0
2018-06-11 11:40:00,38.61,38.69,38.57,38.58,83525.0,31.0538,31.1181,31.0216,31.0296,83525.0
2018-06-11 11:50:00,38.57,38.61,38.54,38.6,47647.0,31.0216,31.0538,30.9975,31.0457,47647.0
2018-06-11 12:00:00,38.6,38.6,38.53,38.6,57761.0,31.0457,31.0457,30.9894,31.0457,57761.0
2018-06-11 12:10:00,38.6,38.6,38.55,38.57,39242.0,31.0457,31.0457,31.0055,31.0216,39242.0
2018-06-11 12:20:00,38.56,38.59,38.56,38.58,20085.0,31.0135,31.0377,31.0135,31.0296,20085.0
2018-06-11 12:30:00,38.58,38.59,38.55,38.58,22532.0,31.0296,31.0377,31.0055,31.0296,22532.0
2018-06-11 12:40:00,38.58,38.6,38.55,38.58,47718.0,31.0296,31.0457,31.0055,31.0296,47718.0
2018-06-11 12:50:00,38.58,38.61,38.57,38.59,34165.0,31.0296,31.0538,31.0216,31.0377,34165.0
2018-06-11 13:00:00,38.59,38.59,38.53,38.54,37097.0,31.0377,31.0377,30.9894,30.9975,37097.0
2018-06-11 13:10:00,38.55,38.55,38.52,38.52,26292.0,31.0055,31.0055,30.9814,30.9814,26292.0
2018-06-11 13:20:00,38.52,38.53,38.5,38.53,47779.0,30.9814,30.9894,30.9653,30.9894,47779.0
2018-06-11 13:30:00,38.52,38.55,38.5,38.52,33840.0,30.9814,31.0055,30.9653,30.9814,33840.0
2018-06-11 13:40:00,38.52,38.53,38.5,38.51,21619.0,30.9814,30.9894,30.9653,30.9733,21619.0
2018-06-11 13:50:00,38.5,38.51,38.47,38.49,32265.0,30.9653,30.9733,30.9412,30.9572,32265.0
2018-06-11 14:00:00,38.49,38.49,38.46,38.47,10588.0,30.9572,30.9572,30.9331,30.9412,10588.0
2018-06-11 14:10:00,38.47,38.51,38.46,38.5,33923.0,30.9412,30.9733,30.9331,30.9653,33923.0
2018-06-11 14:20:00,38.5,38.52,38.49,38.51,30925.0,30.9653,30.9814,30.9572,30.9733,30925.0
2018-06-11 14:30:00,38.51,38.54,38.5,38.53,28729.0,30.9733,30.9975,30.9653,30.9894,28729.0
2018-06-11 14:40:00,38.53,38.56,38.53,38.55,55009.0,30.9894,31.0135,30.9894,31.0055,55009.0
2018-06-11 14:50:00,38.55,38.6,38.54,38.58,42104.0,31.0055,31.0457,30.9975,31.0296,42104.0
2018-06-11 15:00:00,38.58,38.61,38.54,38.59,77871.0,31.0296,31.0538,30.9975,31.0377,77871.0
2018-06-11 15:10:00,38.59,38.61,38.58,38.59,26296.0,31.0377,31.0538,31.0296,31.0377,26296.0
2018-06-11 15:20:00,38.59,38.64,38.59,38.64,44523.0,31.0377,31.0779,31.0377,31.0779,44523.0
2018-06-11 15:30:00,38.64,38.64,38.59,38.6,74493.0,31.0779,31.0779,31.0377,31.0457,74493.0
2018-06-11 15:40:00,38.6,38.61,38.54,38.55,142327.0,31.0457,31.0538,30.9975,31.0055,142327.0
2018-06-11 15:50:00,38.55,38.59,38.54,38.57,270661.0,31.0055,31.0377,30.9975,31.0216,270661.0
2018-06-12 09:30:00,38.89,38.94,38.65,38.83,288714.0,31.279,31.3192,31.0859,31.2307,288714.0
2018-06-12 09:40:00,38.83,38.89,38.72,38.76,119298.0,31.2307,31.279,31.1422,31.1744,119298.0
2018-06-12 09:50:00,38.76,38.84,38.7,38.75,111919.0,31.1744,31.2387,31.1261,31.1664,111919.0
2018-06-12 10:00:00,38.75,38.98,38.71,38.95,145454.0,31.1664,31.3513,31.1342,31.3272,145454.0
2018-06-12 10:10:00,38.95,39.05,38.94,39.04,162426.0,31.3272,31.4076,31.3192,31.3996,162426.0
2018-06-12 10:20:00,39.04,39.06,38.99,39.02,87824.0,31.3996,31.4157,31.3594,31.3835,87824.0
2018-06-12 10:30:00,39.02,39.13,38.99,39.01,148575.0,31.3835,31.472,31.3594,31.3755,148575.0
2018-06-12 10:40:00,39.0,39.07,39.0,39.05,79099.0,31.3674,31.4237,31.3674,31.4076,79099.0
2018-06-12 10:50:00,39.04,39.05,39.01,39.02,52409.0,31.3996,31.4076,31.3755,31.3835,52409.0
2018-06-12 11:00:00,39.02,39.03,38.79,38.8,76593.0,31.3835,31.3916,31.1985,31.2066,76593.0
2018-06-12 11:10:00,38.8,38.89,38.79,38.87,68009.0,31.2066,31.279,31.1985,31.2629,68009.0
2018-06-12 11:20:00,38.87,38.88,38.82,38.83,43288.0,31.2629,31.2709,31.2227,31.2307,43288.0
2018-06-12 11:30:00,38.83,38.85,38.74,38.77,66493.0,31.2307,31.2468,31.1583,31.1824,66493.0
2018-06-12 11:40:00,38.77,38.78,38.69,38.7,50974.0,31.1824,31.1905,31.1181,31.1261,50974.0
2018-06-12 11:50:00,38.7,38.72,38.62,38.62,53126.0,31.1261,31.1422,31.0618,31.0618,53126.0
2018-06-12 12:00:00,38.62,38.66,38.61,38.65,31313.0,31.0618,31.094,31.0538,31.0859,31313.0
2018-06-12 12:10:00,38.66,38.68,38.65,38.67,14300.0,31.094,31.1101,31.0859,31.102,14300.0
2018-06-12 12:20:00,38.67,38.71,38.65,38.65,49140.0,31.102,31.1342,31.0859,31.0859,49140.0
2018-06-12 12:30:00,38.65,38.66,38.6,38.63,67076.0,31.0859,31.094,31.0457,31.0698,67076.0
2018-06-12 12:40:00,38.62,38.66,38.62,38.64,38218.0,31.0618,31.094,31.0618,31.0779,38218.0
2018-06-12 12:50:00,38.63,38.71,38.63,38.7,45570.0,31.0698,31.1342,31.0698,31.1261,45570.0
2018-06-12 13:00:00,38.7,38.7,38.61,38.61,42347.0,31.1261,31.1261,31.0538,31.0538,42347.0
2018-06-12 13:10:00,38.61,38.63,38.57,38.59,72014.0,31.0538,31.0698,31.0216,31.0377,72014.0
2018-06-12 13:20:00,38.59,38.68,38.58,38.68,29789.0,31.0377,31.1101,31.0296,31.1101,29789.0
2018-06-12 13:30:00,38.67,38.7,38.64,38.64,43526.0,31.102,31.1261,31.0779,31.0779,43526.0
2018-06-12 13:40:00,38.65,38.67,38.64,38.66,44981.0,31.0859,31.102,31.0779,31.094,44981.0
2018-06-12 13:50:00,38.67,38.72,38.65,38.72,34426.0,31.102,31.1422,31.0859,31.1422,34426.0
2018-06-12 14:00:00,38.71,38.71,38.64,38.65,35978.0,31.1342,31.1342,31.0779,31.0859,35978.0
2018-06-12 14:10:00,38.65,38.68,38.63,38.67,29314.0,31.0859,31.1101,31.0698,31.102,29314.0
2018-06-12 14:20:00,38.66,38.67,38.65,38.65,16981.0,31.094,31.102,31.0859,31.0859,16981.0
2018-06-12 14:30:00,38.65,38.69,38.64,38.66,56636.0,31.0859,31.1181,31.0779,31.094,56636.0
2018-06-12 14:40:00,38.66,38.69,38.64,38.69,34865.0,31.094,31.1181,31.0779,31.1181,34865.0
2018-06-12 14:50:00,38.69,38.71,38.67,38.68,33652.0,31.1181,31.1342,31.102,31.1101,33652.0
2018-06-12 15:00:00,38.68,38.7,38.65,38.69,39834.0,31.1101,31.1261,31.0859,31.1181,39834.0
2018-06-12 15:10:00,38.69,38.7,38.66,38.68,41225.0,31.1181,31.1261,31.094,31.1101,41225.0
2018-06-12 15:20:00,38.69,38.71,38.64,38.65,60220.0,31.1181,31.1342,31.0779,31.0859,60220.0
2018-06-12 15:30:00,38.64,38.73,38.64,38.7,75036.0,31.0779,31.1503,31.0779,31.1261,75036.0
2018-06-12 15:40:00,38.71,38.72,38.7,38.71,87398.0,31.1342,31.1422,31.1261,31.1342,87398.0
2018-06-12 15:50:00,38.71,38.8,38.7,38.78,372294.0,31.1342,31.2066,31.1261,31.1905,372294.0
2018-06-13 09:30:00,38.96,38.96,38.73,38.75,59646.0,31.3353,31.3353,31.1503,31.1664,59646.0
2018-06-13 09:40:00,38.75,38.84,38.73,38.76,79668.0,31.1664,31.2387,31.1503,31.1744,79668.0
2018-06-13 09:50:00,38.75,38.77,38.69,38.76,72466.0,31.1664,31.1824,31.1181,31.1744,72466.0
2018-06-13 10:00:00,38.76,38.82,38.75,38.79,79918.0,31.1744,31.2227,31.1664,31.1985,79918.0
2018-06-13 10:10:00,38.8,38.96,38.79,38.94,110005.0,31.2066,31.3353,31.1985,31.3192,110005.0
2018-06-13 10:20:00,38.93,38.97,38.84,38.92,101649.0,31.3111,31.3433,31.2387,31.3031,101649.0
2018-06-13 10:30:00,38.92,38.97,38.88,38.9,126563.0,31.3031,31.3433,31.2709,31.287,126563.0
2018-06-13 10:40:00,38.89,38.92,38.8,38.8,76748.0,31.279,31.3031,31.2066,31.2066,76748.0
2018-06-13 10:50:00,38.8,38.83,38.75,38.76,87880.0,31.2066,31.2307,31.1664,31.1744,87880.0
2018-06-13 11:00:00,38.76,38.79,38.71,38.75,56033.0,31.1744,31.1985,31.1342,31.1664,56033.0
2018-06-13 11:10:00,38.76,38.8,38.73,38.74,81133.0,31.1744,31.2066,31.1503,31.1583,81133.0
2018-06-13 11:20:00,38.74,38.84,38.74,38.84,38984.0,31.1583,31.2387,31.1583,31.2387,38984.0
2018-06-13 11:30:00,38.84,38.91,38.84,38.91,45636.0,31.2387,31.295,31.2387,31.295,45636.0
2018-06-13 11:40:00,38.91,38.95,38.9,38.95,41229.0,31.295,31.3272,31.287,31.3272,41229.0
2018-06-13 11:50:00,38.94,38.95,38.92,38.94,47023.0,31.3192,31.3272,31.3031,31.3192,47023.0
2018-06-13 12:00:00,38.95,38.96,38.92,38.95,32284.0,31.3272,31.3353,31.3031,31.3272,32284.0
2018-06-13 12:10:00,38.95,38.97,38.94,38.97,31884.0,31.3272,31.3433,31.3192,31.3433,31884.0
2018-06-13 12:20:00,38.97,38.97,38.93,38.93,23620.0,31.3433,31.3433,31.3111,31.3111,23620.0
2018-06-13 12:30:00,38.93,38.96,38.92,38.95,26362.0,31.3111,31.3353,31.3031,31.3272,26362.0
2018-06-13 12:40:00,38.96,38.96,38.88,38.89,69854.0,31.3353,31.3353,31.2709,31.279,69854.0
2018-06-13 12:50:00,38.89,38.9,38.84,38.86,41193.0,31.279,31.287,31.2387,31.2548,41193.0
2018-06-13 13:00:00,38.85,38.87,38.8,38.8,30552.0,31.2468,31.2629,31.2066,31.2066,30552.0
2018-06-13 13:10:00,38.8,38.82,38.78,38.79,42587.0,31.2066,31.2227,31.1905,31.1985,42587.0
2018-06-13 13:20:00,38.79,38.81,38.74,38.75,23111.0,31.1985,31.2146,31.1583,31.1664,23111.0
2018-06-13 13:30:00,38.75,38.77,38.74,38.76,20910.0,31.1664,31.1824,31.1583,31.1744,20910.0
2018-06-13 13:40:00,38.75,38.8,38.75,38.78,51372.0,31.1664,31.2066,31.1664,31.1905,51372.0
2018-06-13 13:50:00,38.78,38.83,38.78,38.81,34750.0,31.1905,31.2307,31.1905,31.2146,34750.0
2018-06-13 14:00:00,38.5,38.79,38.43,38.59,175633.0,30.9653,31.1985,30.909,31.0377,175633.0
2018-06-13 14:10:00,38.58,38.81,38.56,38.72,115500.0,31.0296,31.2146,31.0135,31.1422,115500.0
2018-06-13 14:20:00,38.71,38.72,38.68,38.69,86419.0,31.1342,31.1422,31.1101,31.1181,86419.0
2018-06-13 14:30:00,38.68,38.71,38.57,38.61,152612.0,31.1101,31.1342,31.0216,31.0538,152612.0
2018-06-13 14:40:00,38.62,38.73,38.61,38.68,54519.0,31.0618,31.1503,31.0538,31.1101,54519.0
2018-06-13 14:50:00,38.68,39.01,38.66,38.98,116482.0,31.1101,31.3755,31.094,31.3513,116482.0
2018-06-13 15:00:00,38.98,39.05,38.89,38.9,153104.0,31.3513,31.4076,31.279,31.287,153104.0
2018-06-13 15:10:00,38.9,38.98,38.84,38.87,97174.0,31.287,31.3513,31.2387,31.2629,97174.0
2018-06-13 15:20:00,38.87,38.91,38.82,38.82,84018.0,31.2629,31.295,31.2227,31.2227,84018.0
2018-06-13 15:30:00,38.82,38.84,38.78,38.78,88279.0,31.2227,31.2387,31.1905,31.1905,88279.0
2018-06-13 15:40:00,38.77,38.8,38.72,38.73,165543.0,31.1824,31.2066,31.1422,31.1503,165543.0
2018-06-13 15:50:00,38.73,38.76,38.68,38.7,285536.0,31.1503,31.1744,31.1101,31.1261,285536.0
2018-06-14 09:30:00,38.99,39.09,38.81,39.0,153023.0,31.3594,31.4398,31.2146,31.3674,153023.0
2018-06-14 09:40:00,39.0,39.05,38.93,39.0,99706.0,31.3674,31.4076,31.3111,31.3674,99706.0
2018-06-14 09:50:00,38.99,39.12,38.98,39.07,90422.0,31.3594,31.4639,31.3513,31.4237,90422.0
2018-06-14 10:00:00,39.08,39.12,38.99,39.0,73987.0,31.4318,31.4639,31.3594,31.3674,73987.0
2018-06-14 10:10:00,39.01,39.06,38.98,39.03,58997.0,31.3755,31.4157,31.3513,31.3916,58997.0
2018-06-14 10:20:00,39.02,39.03,39.0,39.0,36183.0,31.3835,31.3916,31.3674,31.3674,36183.0
2018-06-14 10:30:00,39.01,39.02,38.97,38.98,57685.0,31.3755,31.3835,31.3433,31.3513,57685.0
2018-06-14 10:40:00,38.97,38.98,38.91,38.93,50455.0,31.3433,31.3513,31.295,31.3111,50455.0
2018-06-14 10:50:00,38.93,39.01,38.93,38.98,46596.0,31.3111,31.3755,31.3111,31.3513,46596.0
2018-06-14 11:00:00,38.98,38.99,38.91,38.92,35475.0,31.3513,31.3594,31.295,31.3031,35475.0
2018-06-14 11:10:00,38.93,38.96,38.9,38.95,30809.0,31.3111,31.3353,31.287,31.3272,30809.0
2018-06-14 11:20:00,38.95,38.98,38.93,38.97,29813.0,31.3272,31.3513,31.3111,31.3433,29813.0
2018-06-14 11:30:00,38.97,38.97,38.89,38.9,95665.0,31.3433,31.3433,31.279,31.287,95665.0
2018-06-14 11:40:00,38.9,38.9,38.85,38.86,32375.0,31.287,31.287,31.2468,31.2548,32375.0
2018-06-14 11:50:00,38.86,38.9,38.83,38.89,50179.0,31.2548,31.287,31.2307,31.279,50179.0
2018-06-14 12:00:00,38.89,38.9,38.85,38.87,38313.0,31.279,31.287,31.2468,31.2629,38313.0
2018-06-14 12:10:00,38.87,38.94,38.86,38.91,42512.0,31.2629,31.3192,31.2548,31.295,42512.0
2018-06-14 12:20:00,38.91,38.94,38.89,38.91,30518.0,31.295,31.3192,31.279,31.295,30518.0
2018-06-14 12:30:00,38.9,38.94,38.9,38.92,28640.0,31.287,31.3192,31.287,31.3031,28640.0
2018-06-14 12:40:00,38.93,38.97,38.91,38.97,36038.0,31.3111,31.3433,31.295,31.3433,36038.0
2018-06-14 12:50:00,38.97,39.02,38.96,39.02,37976.0,31.3433,31.3835,31.3353,31.3835,37976.0
2018-06-14 13:00:00,39.02,39.02,38.99,39.01,31956.0,31.3835,31.3835,31.3594,31.3755,31956.0
2018-06-14 13:10:00,39.01,39.01,38.98,39.0,33591.0,31.3755,31.3755,31.3513,31.3674,33591.0
2018-06-14 13:20:00,39.01,39.06,38.99,39.05,36279.0,31.3755,31.4157,31.3594,31.4076,36279.0
2018-06-14 13:30:00,39.05,39.05,39.01,39.02,31364.0,31.4076,31.4076,31.3755,31.3835,31364.0
2018-06-14 13:40:00,39.01,39.08,39.0,39.05,46298.0,31.3755,31.4318,31.3674,31.4076,46298.0
2018-06-14 13:50:00,39.05,39.05,39.02,39.05,36856.0,31.4076,31.4076,31.3835,31.4076,36856.0
2018-06-14 14:00:00,39.05,39.09,39.02,39.07,178676.0,31.4076,31.4398,31.3835,31.4237,178676.0
2018-06-14 14:10:00,39.06,39.09,39.01,39.02,52547.0,31.4157,31.4398,31.3755,31.3835,52547.0
2018-06-14 14:20:00,39.02,39.05,38.99,39.05,32870.0,31.3835,31.4076,31.3594,31.4076,32870.0
2018-06-14 14:30:00,39.04,39.09,39.03,39.09,47949.0,31.3996,31.4398,31.3916,31.4398,47949.0
2018-06-14 14:40:00,39.08,39.08,39.03,39.04,47926.0,31.4318,31.4318,31.3916,31.3996,47926.0
2018-06-14 14:50:00,39.04,39.05,39.02,39.02,27499.0,31.3996,31.4076,31.3835,31.3835,27499.0
2018-06-14 15:00:00,39.02,39.06,39.01,39.05,53877.0,31.3835,31.4157,31.3755,31.4076,53877.0
2018-06-14 15:10:00,39.05,39.05,39.03,39.04,24105.0,31.4076,31.4076,31.3916,31.3996,24105.0
2018-06-14 15:20:00,39.04,39.06,39.01,39.05,188594.0,31.3996,31.4157,31.3755,31.4076,188594.0
2018-06-14 15:30:00,39.04,39.06,39.02,39.04,89103.0,31.3996,31.4157,31.3835,31.3996,89103.0
2018-06-14 15:40:00,39.04,39.13,39.03,39.08,195610.0,31.3996,31.472,31.3916,31.4318,195610.0
2018-06-14 15:50:00,39.09,39.19,39.07,39.16,444879.0,31.4398,31.5202,31.4237,31.4961,444879.0
2018-06-15 09:30:00,38.8,38.8,38.5,38.55,835639.0,31.2066,31.2066,30.9653,31.0055,835639.0
2018-06-15 09:40:00,38.54,38.57,38.36,38.53,250861.0,30.9975,31.0216,30.8527,30.9894,250861.0
2018-06-15 09:50:00,38.53,38.54,38.3,38.38,184236.0,30.9894,30.9975,30.8044,30.8688,184236.0
2018-06-15 10:00:00,38.38,38.39,38.12,38.22,331171.0,30.8688,30.8768,30.6597,30.7401,331171.0
2018-06-15 10:10:00,38.22,38.28,38.13,38.22,115000.0,30.7401,30.7883,30.6677,30.7401,115000.0
2018-06-15 10:20:00,38.23,38.32,38.2,38.25,93180.0,30.7481,30.8205,30.724,30.7642,93180.0
2018-06-15 10:30:00,38.24,38.25,38.03,38.06,207602.0,30.7562,30.7642,30.5873,30.6114,207602.0
2018-06-15 10:40:00,38.06,38.17,38.02,38.16,181443.0,30.6114,30.6999,30.5792,30.6918,181443.0
2018-06-15 10:50:00,38.16,38.24,38.13,38.19,139770.0,30.6918,30.7562,30.6677,30.716,139770.0
2018-06-15 11:00:00,38.19,38.27,38.14,38.23,117555.0,30.716,30.7803,30.6757,30.7481,117555.0
2018-06-15 11:10:00,38.23,38.26,38.18,38.23,51273.0,30.7481,30.7723,30.7079,30.7481,51273.0
2018-06-15 11:20:00,38.22,38.28,38.19,38.27,64995.0,30.7401,30.7883,30.716,30.7803,64995.0
2018-06-15 11:30:00,38.26,38.27,38.18,38.23,66852.0,30.7723,30.7803,30.7079,30.7481,66852.0
2018-06-15 11:40:00,38.24,38.28,38.21,38.22,79080.0,30.7562,30.7883,30.732,30.7401,79080.0
2018-06-15 11:50:00,38.22,38.32,38.22,38.25,63865.0,30.7401,30.8205,30.7401,30.7642,63865.0
2018-06-15 12:00:00,38.24,38.27,38.17,38.24,104623.0,30.7562,30.7803,30.6999,30.7562,104623.0
2018-06-15 12:10:00,38.25,38.25,38.19,38.22,98547.0,30.7642,30.7642,30.716,30.7401,98547.0
2018-06-15 12:20:00,38.22,38.23,38.17,38.22,73465.0,30.7401,30.7481,30.6999,30.7401,73465.0
2018-06-15 12:30:00,38.22,38.3,38.17,38.27,85357.0,30.7401,30.8044,30.6999,30.7803,85357.0
2018-06-15 12:40:00,38.27,38.32,38.25,38.32,39065.0,30.7803,30.8205,30.7642,30.8205,39065.0
2018-06-15 12:50:00,38.31,38.35,38.27,38.33,49193.0,30.8125,30.8446,30.7803,30.8286,49193.0
2018-06-15 13:00:00,38.32,38.38,38.31,38.34,65501.0,30.8205,30.8688,30.8125,30.8366,65501.0
2018-06-15 13:10:00,38.34,38.37,38.3,38.34,100132.0,30.8366,30.8607,30.8044,30.8366,100132.0
2018-06-15 13:20:00,38.34,38.4,38.32,38.39,105668.0,30.8366,30.8849,30.8205,30.8768,105668.0
2018-06-15 13:30:00,38.39,38.4,38.36,38.38,104007.0,30.8768,30.8849,30.8527,30.8688,104007.0
2018-06-15 13:40:00,38.39,38.4,38.33,38.36,66900.0,30.8768,30.8849,30.8286,30.8527,66900.0
2018-06-15 13:50:00,38.37,38.43,38.34,38.39,102620.0,30.8607,30.909,30.8366,30.8768,102620.0
2018-06-15 14:00:00,38.39,38.39,38.33,38.33,39165.0,30.8768,30.8768,30.8286,30.8286,39165.0
2018-06-15 14:10:00,38.33,38.33,38.28,38.3,66091.0,30.8286,30.8286,30.7883,30.8044,66091.0
2018-06-15 14:20:00,38.31,38.37,38.29,38.36,241099.0,30.8125,30.8607,30.7964,30.8527,241099.0
2018-06-15 14:30:00,38.35,38.38,38.31,38.32,83802.0,30.8446,30.8688,30.8125,30.8205,83802.0
2018-06-15 14:40:00,38.32,38.35,38.28,38.32,65411.0,30.8205,30.8446,30.7883,30.8205,65411.0
2018-06-15 14:50:00,38.32,38.38,38.29,38.32,90047.0,30.8205,30.8688,30.7964,30.8205,90047.0
2018-06-15 15:00:00,38.31,38.35,38.25,38.28,110943.0,30.8125,30.8446,30.7642,30.7883,110943.0
2018-06-15 15:10:00,38.28,38.3,38.27,38.3,47714.0,30.7883,30.8044,30.7803,30.8044,47714.0
2018-06-15 15:20:00,38.3,38.32,38.28,38.3,108990.0,30.8044,30.8205,30.7883,30.8044,108990.0
2018-06-15 15:30:00,38.29,38.34,38.29,38.34,177262.0,30.7964,30.8366,30.7964,30.8366,177262.0
2018-06-15 15:40:00,38.33,38.39,38.25,38.3,319407.0,30.8286,30.8768,30.7642,30.8044,319407.0
2018-06-15 15:50:00,38.31,38.42,38.27,38.39,991748.0,30.8125,30.9009,30.7803,30.8768,991748.0
2018-06-18 09:30:00,38.27,38.48,38.19,38.42,130754.0,30.7803,30.9492,30.716,30.9009,130754.0
2018-06-18 09:40:00,38.42,38.56,38.37,38.45,85596.0,30.9009,31.0135,30.8607,30.9251,85596.0
2018-06-18 09:50:00,38.44,38.53,38.42,38.52,63504.0,30.917,30.9894,30.9009,30.9814,63504.0
2018-06-18 10:00:00,38.52,38.56,38.36,38.37,64076.0,30.9814,31.0135,30.8527,30.8607,64076.0
2018-06-18 10:10:00,38.36,38.39,38.26,38.37,73758.0,30.8527,30.8768,30.7723,30.8607,73758.0
2018-06-18 10:20:00,38.36,38.4,38.3,38.33,71529.0,30.8527,30.8849,30.8044,30.8286,71529.0
2018-06-18 10:30:00,38.32,38.39,38.31,38.38,57888.0,30.8205,30.8768,30.8125,30.8688,57888.0
2018-06-18 10:40:00,38.38,38.42,38.36,38.39,53868.0,30.8688,30.9009,30.8527,30.8768,53868.0
2018-06-18 10:50:00,38.39,38.43,38.36,38.42,41817.0,30.8768,30.909,30.8527,30.9009,41817.0
2018-06-18 11:00:00,38.42,38.46,38.39,38.42,60252.0,30.9009,30.9331,30.8768,30.9009,60252.0
2018-06-18 11:10:00,38.43,38.46,38.41,38.44,41174.0,30.909,30.9331,30.8929,30.917,41174.0
2018-06-18 11:20:00,38.44,38.46,38.41,38.41,63653.0,30.917,30.9331,30.8929,30.8929,63653.0
2018-06-18 11:30:00,38.42,38.42,38.34,38.34,46750.0,30.9009,30.9009,30.8366,30.8366,46750.0
2018-06-18 11:40:00,38.34,38.35,38.3,38.34,35909.0,30.8366,30.8446,30.8044,30.8366,35909.0
2018-06-18 11:50:00,38.34,38.34,38.29,38.3,70136.0,30.8366,30.8366,30.7964,30.8044,70136.0
2018-06-18 12:00:00,38.3,38.34,38.3,38.32,31905.0,30.8044,30.8366,30.8044,30.8205,31905.0
2018-06-18 12:10:00,38.31,38.37,38.3,38.36,34742.0,30.8125,30.8607,30.8044,30.8527,34742.0
2018-06-18 12:20:00,38.35,38.36,38.31,38.33,32755.0,30.8446,30.8527,30.8125,30.8286,32755.0
2018-06-18 12:30:00,38.32,38.34,38.28,38.34,28331.0,30.8205,30.8366,30.7883,30.8366,28331.0
2018-06-18 12:40:00,38.34,38.45,38.34,38.41,67681.0,30.8366,30.9251,30.8366,30.8929,67681.0
2018-06-18 12:50:00,38.41,38.46,38.37,38.45,44626.0,30.8929,30.9331,30.8607,30.9251,44626.0
2018-06-18 13:00:00,38.45,38.45,38.39,38.44,54328.0,30.9251,30.9251,30.8768,30.917,54328.0
2018-06-18 13:10:00,38.44,38.46,38.39,38.41,31216.0,30.917,30.9331,30.8768,30.8929,31216.0
2018-06-18 13:20:00,38.41,38.41,38.38,38.39,26967.0,30.8929,30.8929,30.8688,30.8768,26967.0
2018-06-18 13:30:00,38.39,38.48,38.38,38.48,42589.0,30.8768,30.9492,30.8688,30.9492,42589.0
2018-06-18 13:40:00,38.47,38.5,38.44,38.44,50938.0,30.9412,30.9653,30.917,30.917,50938.0
2018-06-18 13:50:00,38.45,38.45,38.41,38.45,30992.0,30.9251,30.9251,30.8929,30.9251,30992.0
2018-06-18 14:00:00,38.45,38.5,38.42,38.48,41831.0,30.9251,30.9653,30.9009,30.9492,41831.0
2018-06-18 14:10:00,38.49,38.5,38.45,38.46,19787.0,30.9572,30.9653,30.9251,30.9331,19787.0
2018-06-18 14:20:00,38.47,38.47,38.41,38.41,27853.0,30.9412,30.9412,30.8929,30.8929,27853.0
2018-06-18 14:30:00,38.41,38.42,38.36,38.39,34655.0,30.8929,30.9009,30.8527,30.8768,34655.0
2018-06-18 14:40:00,38.39,38.42,38.37,38.38,40824.0,30.8768,30.9009,30.8607,30.8688,40824.0
2018-06-18 14:50:00,38.37,38.39,38.33,38.36,37884.0,30.8607,30.8768,30.8286,30.8527,37884.0
2018-06-18 15:00:00,38.35,38.37,38.34,38.34,30910.0,30.8446,30.8607,30.8366,30.8366,30910.0
2018-06-18 15:10:00,38.34,38.35,38.31,38.31,41433.0,30.8366,30.8446,30.8125,30.8125,41433.0
2018-06-18 15:20:00,38.31,38.35,38.29,38.34,57312.0,30.8125,30.8446,30.7964,30.8366,57312.0
2018-06-18 15:30:00,38.34,38.36,38.32,38.33,84823.0,30.8366,30.8527,30.8205,30.8286,84823.0
2018-06-18 15:40:00,38.33,38.41,38.3,38.41,113818.0,30.8286,30.8929,30.8044,30.8929,113818.0
2018-06-18 15:50:00,38.4,38.43,38.36,38.42,348285.0,30.8849,30.909,30.8527,30.9009,348285.0
2018-06-19 09:30:00,38.18,38.32,38.06,38.22,170192.0,30.7079,30.8205,30.6114,30.7401,170192.0
2018-06-19 09:40:00,38.2,38.26,38.18,38.19,67437.0,30.724,30.7723,30.7079,30.716,67437.0
2018-06-19 09:50:00,38.2,38.25,38.16,38.22,136188.0,30.724,30.7642,30.6918,30.7401,136188.0
2018-06-19 10:00:00,38.22,38.23,38.13,38.16,101780.0,30.7401,30.7481,30.6677,30.6918,101780.0
2018-06-19 10:10:00,38.16,38.3,38.15,38.3,93762.0,30.6918,30.8044,30.6838,30.8044,93762.0
2018-06-19 10:20:00,38.3,38.33,38.2,38.23,146069.0,30.8044,30.8286,30.724,30.7481,146069.0
2018-06-19 10:30:00,38.23,38.28,38.2,38.23,44358.0,30.7481,30.7883,30.724,30.7481,44358.0
2018-06-19 10:40:00,38.23,38.33,38.21,38.33,46707.0,30.7481,30.8286,30.732,30.8286,46707.0
2018-06-19 10:50:00,38.33,38.35,38.29,38.3,37801.0,30.8286,30.8446,30.7964,30.8044,37801.0
2018-06-19 11:00:00,38.3,38.31,38.25,38.29,42332.0,30.8044,30.8125,30.7642,30.7964,42332.0
2018-06-19 11:10:00,38.29,38.34,38.28,38.32,48039.0,30.7964,30.8366,30.7883,30.8205,48039.0
2018-06-19 11:20:00,38.32,38.42,38.32,38.39,40510.0,30.8205,30.9009,30.8205,30.8768,40510.0
2018-06-19 11:30:00,38.39,38.45,38.34,38.44,45236.0,30.8768,30.9251,30.8366,30.917,45236.0
2018-06-19 11:40:00,38.44,38.45,38.34,38.35,51915.0,30.917,30.9251,30.8366,30.8446,51915.0
2018-06-19 11:50:00,38.35,38.38,38.33,38.35,46868.0,30.8446,30.8688,30.8286,30.8446,46868.0
2018-06-19 12:00:00,38.36,38.38,38.34,38.35,28105.0,30.8527,30.8688,30.8366,30.8446,28105.0
2018-06-19 12:10:00,38.36,38.36,38.31,38.32,28901.0,30.8527,30.8527,30.8125,30.8205,28901.0
2018-06-19 12:20:00,38.32,38.37,38.32,38.36,32960.0,30.8205,30.8607,30.8205,30.8527,32960.0
2018-06-19 12:30:00,38.35,38.37,38.33,38.36,32104.0,30.8446,30.8607,30.8286,30.8527,32104.0
2018-06-19 12:40:00,38.35,38.37,38.32,38.35,33984.0,30.8446,30.8607,30.8205,30.8446,33984.0
2018-06-19 12:50:00,38.34,38.39,38.34,38.39,41789.0,30.8366,30.8768,30.8366,30.8768,41789.0
2018-06-19 13:00:00,38.39,38.44,38.37,38.43,38180.0,30.8768,30.917,30.8607,30.909,38180.0
2018-06-19 13:10:00,38.42,38.42,38.37,38.37,27026.0,30.9009,30.9009,30.8607,30.8607,27026.0
2018-06-19 13:20:00,38.36,38.4,38.36,38.36,24446.0,30.8527,30.8849,30.8527,30.8527,24446.0
2018-06-19 13:30:00,38.36,38.46,38.36,38.45,36364.0,30.8527,30.9331,30.8527,30.9251,36364.0
2018-06-19 13:40:00,38.45,38.47,38.42,38.43,32756.0,30.9251,30.9412,30.9009,30.909,32756.0
2018-06-19 13:50:00,38.44,38.45,38.41,38.45,24456.0,30.917,30.9251,30.8929,30.9251,24456.0
2018-06-19 14:00:00,38.45,38.52,38.41,38.5,77232.0,30.9251,30.9814,30.8929,30.9653,77232.0
2018-06-19 14:10:00,38.5,38.58,38.47,38.57,87078.0,30.9653,31.0296,30.9412,31.0216,87078.0
2018-06-19 14:20:00,38.58,38.58,38.5,38.51,42838.0,31.0296,31.0296,30.9653,30.9733,42838.0
2018-06-19 14:30:00,38.51,38.52,38.46,38.46,28505.0,30.9733,30.9814,30.9331,30.9331,28505.0
2018-06-19 14:40:00,38.46,38.48,38.44,38.45,43662.0,30.9331,30.9492,30.917,30.9251,43662.0
2018-06-19 14:50:00,38.45,38.45,38.39,38.44,40858.0,30.9251,30.9251,30.8768,30.917,40858.0
2018-06-19 15:00:00,38.45,38.45,38.34,38.37,44282.0,30.9251,30.9251,30.8366,30.8607,44282.0
2018-06-19 15:10:00,38.37,38.39,38.33,38.35,30820.0,30.8607,30.8768,30.8286,30.8446,30820.0
2018-06-19 15:20:00,38.34,38.4,38.33,38.37,57644.0,30.8366,30.8849,30.8286,30.8607,57644.0
2018-06-19 15:30:00,38.36,38.39,38.35,38.35,63880.0,30.8527,30.8768,30.8446,30.8446,63880.0
2018-06-19 15:40:00,38.35,38.36,38.32,38.34,76289.0,30.8446,30.8527,30.8205,30.8366,76289.0
2018-06-19 15:50:00,38.35,38.36,38.31,38.34,281255.0,30.8446,30.8527,30.8125,30.8366,281255.0
2018-06-20 09:30:00,38.49,38.49,38.32,38.41,179853.0,30.9572,30.9572,30.8205,30.8929,179853.0
2018-06-20 09:40:00,38.4,38.53,38.3,38.52,150218.0,30.8849,30.9894,30.8044,30.9814,150218.0
2018-06-20 09:50:00,38.52,38.6,38.49,38.55,114670.0,30.9814,31.0457,30.9572,31.0055,114670.0
2018-06-20 10:00:00,38.56,38.61,38.5,38.52,123726.0,31.0135,31.0538,30.9653,30.9814,123726.0
2018-06-20 10:10:00,38.51,38.54,38.45,38.52,85867.0,30.9733,30.9975,30.9251,30.9814,85867.0
2018-06-20 10:20:00,38.52,38.54,38.42,38.44,77886.0,30.9814,30.9975,30.9009,30.917,77886.0
2018-06-20 10:30:00,38.44,38.47,38.4,38.4,75505.0,30.917,30.9412,30.8849,30.8849,75505.0
2018-06-20 10:40:00,38.41,38.44,38.36,38.38,73577.0,30.8929,30.917,30.8527,30.8688,73577.0
2018-06-20 10:50:00,38.38,38.42,38.35,38.36,40958.0,30.8688,30.9009,30.8446,30.8527,40958.0
2018-06-20 11:00:00,38.36,38.43,38.33,38.41,61540.0,30.8527,30.909,30.8286,30.8929,61540.0
2018-06-20 11:10:00,38.41,38.45,38.37,38.44,51415.0,30.8929,30.9251,30.8607,30.917,51415.0
2018-06-20 11:20:00,38.43,38.44,38.39,38.4,41871.0,30.909,30.917,30.8768,30.8849,41871.0
2018-06-20 11:30:00,38.41,38.41,38.32,38.39,46887.0,30.8929,30.8929,30.8205,30.8768,46887.0
2018-06-20 11:40:00,38.39,38.4,38.33,38.36,40889.0,30.8768,30.8849,30.8286,30.8527,40889.0
2018-06-20 11:50:00,38.36,38.41,38.34,38.4,55383.0,30.8527,30.8929,30.8366,30.8849,55383.0
2018-06-20 12:00:00,38.39,38.41,38.37,38.39,26342.0,30.8768,30.8929,30.8607,30.8768,26342.0
2018-06-20 12:10:00,38.38,38.39,38.28,38.29,26511.0,30.8688,30.8768,30.7883,30.7964,26511.0
2018-06-20 12:20:00,38.29,38.29,38.24,38.26,24602.0,30.7964,30.7964,30.7562,30.7723,24602.0
2018-06-20 12:30:00,38.25,38.29,38.24,38.26,25379.0,30.7642,30.7964,30.7562,30.7723,25379.0
2018-06-20 12:40:00,38.26,38.29,38.25,38.27,43306.0,30.7723,30.7964,30.7642,30.7803,43306.0
2018-06-20 12:50:00,38.27,38.29,38.26,38.27,23526.0,30.7803,30.7964,30.7723,30.7803,23526.0
2018-06-20 13:00:00,38.27,38.33,38.27,38.32,31066.0,30.7803,30.8286,30.7803,30.8205,31066.0
2018-06-20 13:10:00,38.31,38.32,38.27,38.29,28312.0,30.8125,30.8205,30.7803,30.7964,28312.0
2018-06-20 13:20:00,38.29,38.29,38.25,38.27,30061.0,30.7964,30.7964,30.7642,30.7803,30061.0
2018-06-20 13:30:00,38.27,38.29,38.24,38.25,30471.0,30.7803,30.7964,30.7562,30.7642,30471.0
2018-06-20 13:40:00,38.25,38.26,38.23,38.26,27726.0,30.7642,30.7723,30.7481,30.7723,27726.0
2018-06-20 13:50:00,38.26,38.27,38.24,38.26,22203.0,30.7723,30.7803,30.7562,30.7723,22203.0
2018-06-20 14:00:00,38.26,38.26,38.18,38.18,51216.0,30.7723,30.7723,30.7079,30.7079,51216.0
2018-06-20 14:10:00,38.18,38.2,38.13,38.16,44880.0,30.7079,30.724,30.6677,30.6918,44880.0
2018-06-20 14:20:00,38.16,38.17,38.09,38.09,39290.0,30.6918,30.6999,30.6355,30.6355,39290.0
2018-06-20 14:30:00,38.09,38.11,37.88,37.89,111068.0,30.6355,30.6516,30.4666,30.4747,111068.0
2018-06-20 14:40:00,37.9,37.94,37.87,37.93,65889.0,30.4827,30.5149,30.4586,30.5068,65889.0
2018-06-20 14:50:00,37.92,37.94,37.9,37.91,57963.0,30.4988,30.5149,30.4827,30.4907,57963.0
2018-06-20 15:00:00,37.9,38.0,37.88,38.0,130613.0,30.4827,30.5631,30.4666,30.5631,130613.0
2018-06-20 15:10:00,38.0,38.01,37.93,37.94,45526.0,30.5631,30.5712,30.5068,30.5149,45526.0
2018-06-20 15:20:00,37.94,37.94,37.89,37.92,59040.0,30.5149,30.5149,30.4747,30.4988,59040.0
2018-06-20 15:30:00,37.92,38.0,37.91,37.96,89110.0,30.4988,30.5631,30.4907,30.531,89110.0
2018-06-20 15:40:00,37.97,37.97,37.87,37.95,183665.0,30.539,30.539,30.4586,30.5229,183665.0
2018-06-20 15:50:00,37.95,37.97,37.89,37.95,340789.0,30.5229,30.539,30.4747,30.5229,340789.0
2018-06-21 09:30:00,37.9,38.0,37.75,37.78,154646.0,30.4827,30.5631,30.3621,30.3862,154646.0
2018-06-21 09:40:00,37.77,37.93,37.76,37.79,75472.0,30.3781,30.5068,30.3701,30.3942,75472.0
2018-06-21 09:50:00,37.79,37.8,37.7,37.76,73122.0,30.3942,30.4023,30.3218,30.3701,73122.0
2018-06-21 10:00:00,37.75,37.81,37.63,37.67,66729.0,30.3621,30.4103,30.2655,30.2977,66729.0
2018-06-21 10:10:00,37.67,37.69,37.59,37.64,67515.0,30.2977,30.3138,30.2334,30.2736,67515.0
2018-06-21 10:20:00,37.64,37.74,37.63,37.69,62321.0,30.2736,30.354,30.2655,30.3138,62321.0
2018-06-21 10:30:00,37.69,37.73,37.58,37.72,108812.0,30.3138,30.346,30.2253,30.3379,108812.0
2018-06-21 10:40:00,37.72,37.77,37.62,37.62,119744.0,30.3379,30.3781,30.2575,30.2575,119744.0
2018-06-21 10:50:00,37.62,37.64,37.55,37.55,90256.0,30.2575,30.2736,30.2012,30.2012,90256.0
2018-06-21 11:00:00,37.55,37.71,37.52,37.64,96491.0,30.2012,30.3299,30.1771,30.2736,96491.0
2018-06-21 11:10:00,37.64,37.73,37.61,37.64,71400.0,30.2736,30.346,30.2495,30.2736,71400.0
2018-06-21 11:20:00,37.64,37.72,37.64,37.67,81991.0,30.2736,30.3379,30.2736,30.2977,81991.0
2018-06-21 11:30:00,37.68,37.71,37.62,37.69,62485.0,30.3058,30.3299,30.2575,30.3138,62485.0
2018-06-21 11:40:00,37.67,37.68,37.62,37.65,44948.0,30.2977,30.3058,30.2575,30.2816,44948.0
2018-06-21 11:50:00,37.66,37.68,37.54,37.59,78124.0,30.2897,30.3058,30.1932,30.2334,78124.0
2018-06-21 12:00:00,37.59,37.61,37.53,37.55,95138.0,30.2334,30.2495,30.1851,30.2012,95138.0
2018-06-21 12:10:00,37.54,37.56,37.45,37.45,131679.0,30.1932,30.2092,30.1208,30.1208,131679.0
2018-06-21 12:20:00,37.45,37.47,37.43,37.43,108280.0,30.1208,30.1369,30.1047,30.1047,108280.0
2018-06-21 12:30:00,37.43,37.44,37.38,37.4,111571.0,30.1047,30.1127,30.0645,30.0806,111571.0
2018-06-21 12:40:00,37.39,37.42,37.38,37.39,97058.0,30.0725,30.0966,30.0645,30.0725,97058.0
2018-06-21 12:50:00,37.39,37.41,37.36,37.38,69123.0,30.0725,30.0886,30.0484,30.0645,69123.0
2018-06-21 13:00:00,37.38,37.39,37.3,37.3,90965.0,30.0645,30.0725,30.0001,30.0001,90965.0
2018-06-21 13:10:00,37.3,37.33,37.29,37.31,85250.0,30.0001,30.0243,29.9921,30.0082,85250.0
2018-06-21 13:20:00,37.3,37.37,37.3,37.34,67819.0,30.0001,30.0564,30.0001,30.0323,67819.0
2018-06-21 13:30:00,37.33,37.38,37.32,37.37,48403.0,30.0243,30.0645,30.0162,30.0564,48403.0
2018-06-21 13:40:00,37.38,37.38,37.34,37.36,51896.0,30.0645,30.0645,30.0323,30.0484,51896.0
2018-06-21 13:50:00,37.36,37.36,37.21,37.24,96056.0,30.0484,30.0484,29.9277,29.9519,96056.0
2018-06-21 14:00:00,37.24,37.31,37.24,37.27,76521.0,29.9519,30.0082,29.9519,29.976,76521.0
2018-06-21 14:10:00,37.27,37.28,37.16,37.18,82856.0,29.976,29.984,29.8875,29.9036,82856.0
2018-06-21 14:20:00,37.18,37.21,37.15,37.16,74873.0,29.9036,29.9277,29.8795,29.8875,74873.0
2018-06-21 14:30:00,37.17,37.18,37.1,37.13,87847.0,29.8956,29.9036,29.8393,29.8634,87847.0
2018-06-21 14:40:00,37.13,37.16,37.08,37.09,72673.0,29.8634,29.8875,29.8232,29.8312,72673.0
2018-06-21 14:50:00,37.09,37.09,37.04,37.07,102643.0,29.8312,29.8312,29.791,29.8151,102643.0
2018-06-21 15:00:00,37.07,37.07,37.01,37.03,98270.0,29.8151,29.8151,29.7669,29.783,98270.0
2018-06-21 15:10:00,37.03,37.09,36.99,37.0,95353.0,29.783,29.8312,29.7508,29.7588,95353.0
2018-06-21 15:20:00,37.0,37.03,36.98,37.01,81377.0,29.7588,29.783,29.7428,29.7669,81377.0
2018-06-21 15:30:00,37.0,37.0,36.88,36.9,198257.0,29.7588,29.7588,29.6623,29.6784,198257.0
2018-06-21 15:40:00,36.9,36.96,36.86,36.95,228255.0,29.6784,29.7267,29.6462,29.7186,228255.0
2018-06-21 15:50:00,36.96,37.02,36.92,37.01,472188.0,29.7267,29.7749,29.6945,29.7669,472188.0
2018-06-22 09:30:00,37.23,37.44,37.18,37.22,127944.0,29.9438,30.1127,29.9036,29.9358,127944.0
2018-06-22 09:40:00,37.21,37.41,37.16,37.31,96633.0,29.9277,30.0886,29.8875,30.0082,96633.0
2018-06-22 09:50:00,37.31,37.32,37.21,37.31,77056.0,30.0082,30.0162,29.9277,30.0082,77056.0
2018-06-22 10:00:00,37.31,37.38,37.3,37.36,54200.0,30.0082,30.0645,30.0001,30.0484,54200.0
2018-06-22 10:10:00,37.36,37.45,37.36,37.41,60196.0,30.0484,30.1208,30.0484,30.0886,60196.0
2018-06-22 10:20:00,37.4,37.43,37.35,37.36,71196.0,30.0806,30.1047,30.0403,30.0484,71196.0
2018-06-22 10:30:00,37.37,37.43,37.32,37.43,52785.0,30.0564,30.1047,30.0162,30.1047,52785.0
2018-06-22 10:40:00,37.43,37.44,37.35,37.42,44206.0,30.1047,30.1127,30.0403,30.0966,44206.0
2018-06-22 10:50:00,37.42,37.52,37.42,37.47,72631.0,30.0966,30.1771,30.0966,30.1369,72631.0
2018-06-22 11:00:00,37.47,37.59,37.45,37.52,73324.0,30.1369,30.2334,30.1208,30.1771,73324.0
2018-06-22 11:10:00,37.52,37.53,37.48,37.5,41067.0,30.1771,30.1851,30.1449,30.161,41067.0
2018-06-22 11:20:00,37.5,37.56,37.49,37.52,51631.0,30.161,30.2092,30.1529,30.1771,51631.0
2018-06-22 11:30:00,37.53,37.55,37.52,37.54,26979.0,30.1851,30.2012,30.1771,30.1932,26979.0
2018-06-22 11:40:00,37.54,37.61,37.54,37.58,49753.0,30.1932,30.2495,30.1932,30.2253,49753.0
2018-06-22 11:50:00,37.58,37.59,37.54,37.55,32171.0,30.2253,30.2334,30.1932,30.2012,32171.0
2018-06-22 12:00:00,37.55,37.59,37.52,37.59,27357.0,30.2012,30.2334,30.1771,30.2334,27357.0
2018-06-22 12:10:00,37.59,37.59,37.53,37.54,34843.0,30.2334,30.2334,30.1851,30.1932,34843.0
2018-06-22 12:20:00,37.53,37.54,37.5,37.53,27876.0,30.1851,30.1932,30.161,30.1851,27876.0
2018-06-22 12:30:00,37.54,37.54,37.49,37.49,21588.0,30.1932,30.1932,30.1529,30.1529,21588.0
2018-06-22 12:40:00,37.5,37.54,37.49,37.54,15432.0,30.161,30.1932,30.1529,30.1932,15432.0
2018-06-22 12:50:00,37.53,37.55,37.49,37.52,66520.0,30.1851,30.2012,30.1529,30.1771,66520.0
2018-06-22 13:00:00,37.52,37.52,37.48,37.51,20374.0,30.1771,30.1771,30.1449,30.169,20374.0
2018-06-22 13:10:00,37.51,37.56,37.51,37.54,23368.0,30.169,30.2092,30.169,30.1932,23368.0
2018-06-22 13:20:00,37.53,37.54,37.5,37.5,40958.0,30.1851,30.1932,30.161,30.161,40958.0
2018-06-22 13:30:00,37.51,37.53,37.48,37.52,31801.0,30.169,30.1851,30.1449,30.1771,31801.0
2018-06-22 13:40:00,37.52,37.55,37.5,37.54,27012.0,30.1771,30.2012,30.161,30.1932,27012.0
2018-06-22 13:50:00,37.54,37.54,37.5,37.53,39870.0,30.1932,30.1932,30.161,30.1851,39870.0
2018-06-22 14:00:00,37.53,37.54,37.51,37.54,29972.0,30.1851,30.1932,30.169,30.1932,29972.0
2018-06-22 14:10:00,37.54,37.59,37.51,37.54,55755.0,30.1932,30.2334,30.169,30.1932,55755.0
2018-06-22 14:20:00,37.54,37.56,37.53,37.55,42109.0,30.1932,30.2092,30.1851,30.2012,42109.0
2018-06-22 14:30:00,37.55,37.56,37.53,37.54,23295.0,30.2012,30.2092,30.1851,30.1932,23295.0
2018-06-22 14:40:00,37.54,37.57,37.53,37.56,33365.0,30.1932,30.2173,30.1851,30.2092,33365.0
2018-06-22 14:50:00,37.57,37.57,37.49,37.5,47130.0,30.2173,30.2173,30.1529,30.161,47130.0
2018-06-22 15:00:00,37.5,37.5,37.47,37.48,36149.0,30.161,30.161,30.1369,30.1449,36149.0
2018-06-22 15:10:00,37.49,37.49,37.46,37.46,34536.0,30.1529,30.1529,30.1288,30.1288,34536.0
2018-06-22 15:20:00,37.46,37.51,37.46,37.5,82750.0,30.1288,30.169,30.1288,30.161,82750.0
2018-06-22 15:30:00,37.49,37.49,37.42,37.43,135451.0,30.1529,30.1529,30.0966,30.1047,135451.0
2018-06-22 15:40:00,37.44,37.47,37.31,37.44,372587.0,30.1127,30.1369,30.0082,30.1127,372587.0
2018-06-22 15:50:00,37.45,37.49,37.41,37.44,549761.0,30.1208,30.1529,30.0886,30.1127,549761.0
2018-06-25 09:30:00,37.16,37.4,37.16,37.33,124904.0,29.8875,30.0806,29.8875,30.0243,124904.0
2018-06-25 09:40:00,37.33,37.34,37.23,37.23,76776.0,30.0243,30.0323,29.9438,29.9438,76776.0
2018-06-25 09:50:00,37.23,37.24,37.15,37.19,75680.0,29.9438,29.9519,29.8795,29.9117,75680.0
2018-06-25 10:00:00,37.19,37.22,37.08,37.11,106510.0,29.9117,29.9358,29.8232,29.8473,106510.0
2018-06-25 10:10:00,37.11,37.14,37.01,37.04,78853.0,29.8473,29.8714,29.7669,29.791,78853.0
2018-06-25 10:20:00,37.04,37.13,36.94,37.13,136889.0,29.791,29.8634,29.7106,29.8634,136889.0
2018-06-25 10:30:00,37.13,37.14,37.03,37.04,47961.0,29.8634,29.8714,29.783,29.791,47961.0
2018-06-25 10:40:00,37.03,37.06,36.99,37.03,84704.0,29.783,29.8071,29.7508,29.783,84704.0
2018-06-25 10:50:00,37.03,37.07,36.92,36.99,84137.0,29.783,29.8151,29.6945,29.7508,84137.0
2018-06-25 11:00:00,36.98,36.99,36.92,36.95,51470.0,29.7428,29.7508,29.6945,29.7186,51470.0
2018-06-25 11:10:00,36.96,37.01,36.95,36.95,61142.0,29.7267,29.7669,29.7186,29.7186,61142.0
2018-06-25 11:20:00,36.95,36.98,36.89,36.96,88701.0,29.7186,29.7428,29.6704,29.7267,88701.0
2018-06-25 11:30:00,36.96,36.97,36.83,36.84,66950.0,29.7267,29.7347,29.6221,29.6302,66950.0
2018-06-25 11:40:00,36.84,36.92,36.84,36.91,71914.0,29.6302,29.6945,29.6302,29.6865,71914.0
2018-06-25 11:50:00,36.9,36.9,36.88,36.88,42935.0,29.6784,29.6784,29.6623,29.6623,42935.0
2018-06-25 12:00:00,36.88,36.89,36.78,36.79,79056.0,29.6623,29.6704,29.5819,29.5899,79056.0
2018-06-25 12:10:00,36.79,36.83,36.75,36.82,62201.0,29.5899,29.6221,29.5578,29.6141,62201.0
2018-06-25 12:20:00,36.81,36.86,36.78,36.84,62690.0,29.606,29.6462,29.5819,29.6302,62690.0
2018-06-25 12:30:00,36.83,36.84,36.75,36.77,39195.0,29.6221,29.6302,29.5578,29.5739,39195.0
2018-06-25 12:40:00,36.77,36.82,36.76,36.79,34214.0,29.5739,29.6141,29.5658,29.5899,34214.0
2018-06-25 12:50:00,36.79,36.93,36.79,36.91,43102.0,29.5899,29.7025,29.5899,29.6865,43102.0
2018-06-25 13:00:00,36.92,36.92,36.85,36.87,28853.0,29.6945,29.6945,29.6382,29.6543,28853.0
2018-06-25 13:10:00,36.86,36.89,36.82,36.86,56926.0,29.6462,29.6704,29.6141,29.6462,56926.0
2018-06-25 13:20:00,36.87,36.95,36.86,36.94,49473.0,29.6543,29.7186,29.6462,29.7106,49473.0
2018-06-25 13:30:00,36.93,36.96,36.92,36.94,21868.0,29.7025,29.7267,29.6945,29.7106,21868.0
2018-06-25 13:40:00,36.93,36.97,36.9,36.93,44039.0,29.7025,29.7347,29.6784,29.7025,44039.0
2018-06-25 13:50:00,36.93,36.95,36.88,36.92,38197.0,29.7025,29.7186,29.6623,29.6945,38197.0
2018-06-25 14:00:00,36.92,36.98,36.91,36.93,39955.0,29.6945,29.7428,29.6865,29.7025,39955.0
2018-06-25 14:10:00,36.93,36.93,36.86,36.87,72393.0,29.7025,29.7025,29.6462,29.6543,72393.0
2018-06-25 14:20:00,36.87,36.89,36.85,36.89,51298.0,29.6543,29.6704,29.6382,29.6704,51298.0
2018-06-25 14:30:00,36.89,36.91,36.79,36.8,104841.0,29.6704,29.6865,29.5899,29.598,104841.0
2018-06-25 14:40:00,36.79,36.85,36.78,36.84,49425.0,29.5899,29.6382,29.5819,29.6302,49425.0
2018-06-25 14:50:00,36.85,36.89,36.83,36.86,106719.0,29.6382,29.6704,29.6221,29.6462,106719.0
2018-06-25 15:00:00,36.86,36.87,36.8,36.81,43752.0,29.6462,29.6543,29.598,29.606,43752.0
2018-06-25 15:10:00,36.8,36.87,36.75,36.8,95363.0,29.598,29.6543,29.5578,29.598,95363.0
2018-06-25 15:20:00,36.81,36.86,36.79,36.79,68271.0,29.606,29.6462,29.5899,29.5899,68271.0
2018-06-25 15:30:00,36.8,36.91,36.77,36.9,202710.0,29.598,29.6865,29.5739,29.6784,202710.0
2018-06-25 15:40:00,36.89,36.98,36.86,36.96,272035.0,29.6704,29.7428,29.6462,29.7267,272035.0
2018-06-25 15:50:00,36.96,37.03,36.95,36.98,393497.0,29.7267,29.783,29.7186,29.7428,393497.0
2018-06-26 09:30:00,36.65,36.85,36.6,36.81,182912.0,29.4773,29.6382,29.4371,29.606,182912.0
2018-06-26 09:40:00,36.8,36.85,36.7,36.84,139913.0,29.598,29.6382,29.5176,29.6302,139913.0
2018-06-26 09:50:00,36.84,36.86,36.77,36.79,89741.0,29.6302,29.6462,29.5739,29.5899,89741.0
2018-06-26 10:00:00,36.79,36.88,36.78,36.81,106765.0,29.5899,29.6623,29.5819,29.606,106765.0
2018-06-26 10:10:00,36.82,36.85,36.77,36.84,98614.0,29.6141,29.6382,29.5739,29.6302,98614.0
2018-06-26 10:20:00,36.84,36.99,36.84,36.94,91276.0,29.6302,29.7508,29.6302,29.7106,91276.0
2018-06-26 10:30:00,36.94,36.94,36.88,36.91,71740.0,29.7106,29.7106,29.6623,29.6865,71740.0
2018-06-26 10:40:00,36.91,36.93,36.89,36.9,68395.0,29.6865,29.7025,29.6704,29.6784,68395.0
2018-06-26 10:50:00,36.9,36.98,36.87,36.94,93695.0,29.6784,29.7428,29.6543,29.7106,93695.0
2018-06-26 11:00:00,36.94,37.03,36.92,37.02,81269.0,29.7106,29.783,29.6945,29.7749,81269.0
2018-06-26 11:10:00,37.01,37.1,37.0,37.04,130782.0,29.7669,29.8393,29.7588,29.791,130782.0
2018-06-26 11:20:00,37.05,37.1,37.02,37.05,79610.0,29.7991,29.8393,29.7749,29.7991,79610.0
2018-06-26 11:30:00,37.05,37.07,37.02,37.06,38464.0,29.7991,29.8151,29.7749,29.8071,38464.0
2018-06-26 11:40:00,37.06,37.2,37.05,37.18,103330.0,29.8071,29.9197,29.7991,29.9036,103330.0
2018-06-26 11:50:00,37.18,37.23,37.14,37.2,84430.0,29.9036,29.9438,29.8714,29.9197,84430.0
2018-06-26 12:00:00,37.2,37.23,37.17,37.18,44259.0,29.9197,29.9438,29.8956,29.9036,44259.0
2018-06-26 12:10:00,37.18,37.23,37.17,37.18,35710.0,29.9036,29.9438,29.8956,29.9036,35710.0
2018-06-26 12:20:00,37.19,37.24,37.19,37.22,36977.0,29.9117,29.9519,29.9117,29.9358,36977.0
2018-06-26 12:30:00,37.22,37.3,37.21,37.24,87481.0,29.9358,30.0001,29.9277,29.9519,87481.0
2018-06-26 12:40:00,37.24,37.31,37.24,37.26,48228.0,29.9519,30.0082,29.9519,29.968,48228.0
2018-06-26 12:50:00,37.26,37.3,37.23,37.23,33368.0,29.968,30.0001,29.9438,29.9438,33368.0
2018-06-26 13:00:00,37.23,37.29,37.2,37.28,47484.0,29.9438,29.9921,29.9197,29.984,47484.0
2018-06-26 13:10:00,37.28,37.3,37.26,37.3,32969.0,29.984,30.0001,29.968,30.0001,32969.0
2018-06-26 13:20:00,37.3,37.37,37.28,37.35,52867.0,30.0001,30.0564,29.984,30.0403,52867.0
2018-06-26 13:30:00,37.35,37.36,37.26,37.26,37808.0,30.0403,30.0484,29.968,29.968,37808.0
2018-06-26 13:40:00,37.26,37.33,37.26,37.33,40567.0,29.968,30.0243,29.968,30.0243,40567.0
2018-06-26 13:50:00,37.34,37.35,37.28,37.32,29843.0,30.0323,30.0403,29.984,30.0162,29843.0
2018-06-26 14:00:00,37.33,37.36,37.32,37.32,30008.0,30.0243,30.0484,30.0162,30.0162,30008.0
2018-06-26 14:10:00,37.32,37.35,37.29,37.29,30222.0,30.0162,30.0403,29.9921,29.9921,30222.0
2018-06-26 14:20:00,37.29,37.33,37.28,37.3,31338.0,29.9921,30.0243,29.984,30.0001,31338.0
2018-06-26 14:30:00,37.3,37.32,37.29,37.32,44161.0,30.0001,30.0162,29.9921,30.0162,44161.0
2018-06-26 14:40:00,37.32,37.32,37.25,37.26,35448.0,30.0162,30.0162,29.9599,29.968,35448.0
2018-06-26 14:50:00,37.26,37.33,37.25,37.33,39756.0,29.968,30.0243,29.9599,30.0243,39756.0
2018-06-26 15:00:00,37.32,37.33,37.22,37.26,87116.0,30.0162,30.0243,29.9358,29.968,87116.0
2018-06-26 15:10:00,37.26,37.26,37.23,37.23,30395.0,29.968,29.968,29.9438,29.9438,30395.0
2018-06-26 15:20:00,37.23,37.25,37.22,37.25,41510.0,29.9438,29.9599,29.9358,29.9599,41510.0
2018-06-26 15:30:00,37.24,37.28,37.22,37.26,94563.0,29.9519,29.984,29.9358,29.968,94563.0
2018-06-26 15:40:00,37.26,37.27,37.16,37.17,144170.0,29.968,29.976,29.8875,29.8956,144170.0
2018-06-26 15:50:00,37.17,37.25,37.15,37.18,329143.0,29.8956,29.9599,29.8795,29.9036,329143.0
2018-06-27 09:30:00,37.01,37.3,36.98,37.25,106559.0,29.7669,30.0001,29.7428,29.9599,106559.0
2018-06-27 09:40:00,37.26,37.41,37.17,37.38,76764.0,29.968,30.0886,29.8956,30.0645,76764.0
2018-06-27 09:50:00,37.39,37.45,37.33,37.33,53668.0,30.0725,30.1208,30.0243,30.0243,53668.0
2018-06-27 10:00:00,37.34,37.4,37.31,37.37,28722.0,30.0323,30.0806,30.0082,30.0564,28722.0
2018-06-27 10:10:00,37.37,37.38,37.34,37.34,28351.0,30.0564,30.0645,30.0323,30.0323,28351.0
2018-06-27 10:20:00,37.34,37.46,37.32,37.41,28683.0,30.0323,30.1288,30.0162,30.0886,28683.0
2018-06-27 10:30:00,37.41,37.49,37.4,37.48,37412.0,30.0886,30.1529,30.0806,30.1449,37412.0
2018-06-27 10:40:00,37.48,37.48,37.37,37.38,22336.0,30.1449,30.1449,30.0564,30.0645,22336.0
2018-06-27 10:50:00,37.39,37.45,37.38,37.43,52577.0,30.0725,30.1208,30.0645,30.1047,52577.0
2018-06-27 11:00:00,37.43,37.46,37.34,37.35,36826.0,30.1047,30.1288,30.0323,30.0403,36826.0
2018-06-27 11:10:00,37.35,37.35,37.3,37.34,29655.0,30.0403,30.0403,30.0001,30.0323,29655.0
2018-06-27 11:20:00,37.33,37.34,37.19,37.21,43814.0,30.0243,30.0323,29.9117,29.9277,43814.0
2018-06-27 11:30:00,37.2,37.25,37.18,37.25,21765.0,29.9197,29.9599,29.9036,29.9599,21765.0
2018-06-27 11:40:00,37.24,37.27,37.18,37.27,29631.0,29.9519,29.976,29.9036,29.976,29631.0
2018-06-27 11:50:00,37.26,37.34,37.26,37.33,22570.0,29.968,30.0323,29.968,30.0243,22570.0
2018-06-27 12:00:00,37.32,37.35,37.31,37.32,19830.0,30.0162,30.0403,30.0082,30.0162,19830.0
2018-06-27 12:10:00,37.31,37.35,37.3,37.33,14819.0,30.0082,30.0403,30.0001,30.0243,14819.0
2018-06-27 12:20:00,37.33,37.36,37.27,37.27,14352.0,30.0243,30.0484,29.976,29.976,14352.0
2018-06-27 12:30:00,37.27,37.27,37.23,37.25,15563.0,29.976,29.976,29.9438,29.9599,15563.0
2018-06-27 12:40:00,37.25,37.25,37.21,37.23,11593.0,29.9599,29.9599,29.9277,29.9438,11593.0
2018-06-27 12:50:00,37.22,37.25,37.22,37.23,12793.0,29.9358,29.9599,29.9358,29.9438,12793.0
2018-06-27 13:00:00,37.23,37.24,37.1,37.11,126091.0,29.9438,29.9519,29.8393,29.8473,126091.0
2018-06-27 13:10:00,37.11,37.12,36.98,37.0,102959.0,29.8473,29.8554,29.7428,29.7588,102959.0
2018-06-27 13:20:00,37.0,37.04,36.97,37.04,61295.0,29.7588,29.791,29.7347,29.791,61295.0
2018-06-27 13:30:00,37.04,37.05,37.01,37.02,33586.0,29.791,29.7991,29.7669,29.7749,33586.0
2018-06-27 13:40:00,37.02,37.03,36.99,36.99,34075.0,29.7749,29.783,29.7508,29.7508,34075.0
2018-06-27 13:50:00,36.99,37.0,36.96,36.99,29942.0,29.7508,29.7588,29.7267,29.7508,29942.0
2018-06-27 14:00:00,36.99,37.0,36.96,36.97,36707.0,29.7508,29.7588,29.7267,29.7347,36707.0
2018-06-27 14:10:00,36.98,37.03,36.95,37.0,59447.0,29.7428,29.783,29.7186,29.7588,59447.0
2018-06-27 14:20:00,37.01,37.05,36.98,36.98,39480.0,29.7669,29.7991,29.7428,29.7428,39480.0
2018-06-27 14:30:00,36.99,37.07,36.97,37.04,113447.0,29.7508,29.8151,29.7347,29.791,113447.0
2018-06-27 14:40:00,37.04,37.05,37.0,37.02,47582.0,29.791,29.7991,29.7588,29.7749,47582.0
2018-06-27 14:50:00,37.02,37.02,36.96,36.98,37653.0,29.7749,29.7749,29.7267,29.7428,37653.0
2018-06-27 15:00:00,36.98,37.01,36.97,36.99,35699.0,29.7428,29.7669,29.7347,29.7508,35699.0
2018-06-27 15:10:00,36.99,37.04,36.97,37.0,94544.0,29.7508,29.791,29.7347,29.7588,94544.0
2018-06-27 15:20:00,37.0,37.08,36.98,37.02,125381.0,29.7588,29.8232,29.7428,29.7749,125381.0
2018-06-27 15:30:00,37.02,37.03,36.96,36.98,64466.0,29.7749,29.783,29.7267,29.7428,64466.0
2018-06-27 15:40:00,36.98,37.0,36.95,36.98,104860.0,29.7428,29.7588,29.7186,29.7428,104860.0
2018-06-27 15:50:00,36.97,37.02,36.96,36.98,238021.0,29.7347,29.7749,29.7267,29.7428,238021.0
2018-06-28 09:30:00,37.26,37.26,36.94,37.01,105053.0,29.968,29.968,29.7106,29.7669,105053.0
2018-06-28 09:40:00,37.01,37.01,36.88,36.92,66195.0,29.7669,29.7669,29.6623,29.6945,66195.0
2018-06-28 09:50:00,36.92,37.03,36.91,37.02,101541.0,29.6945,29.783,29.6865,29.7749,101541.0
2018-06-28 10:00:00,37.02,37.04,36.97,36.99,104218.0,29.7749,29.791,29.7347,29.7508,104218.0
2018-06-28 10:10:00,36.99,37.02,36.93,37.01,89121.0,29.7508,29.7749,29.7025,29.7669,89121.0
2018-06-28 10:20:00,37.01,37.02,36.97,37.01,61846.0,29.7669,29.7749,29.7347,29.7669,61846.0
2018-06-28 10:30:00,37.01,37.04,36.98,37.04,69100.0,29.7669,29.791,29.7428,29.791,69100.0
2018-06-28 10:40:00,37.04,37.07,37.01,37.03,75280.0,29.791,29.8151,29.7669,29.783,75280.0
2018-06-28 10:50:00,37.03,37.08,37.01,37.06,111500.0,29.783,29.8232,29.7669,29.8071,111500.0
2018-06-28 11:00:00,37.05,37.06,36.99,37.0,104516.0,29.7991,29.8071,29.7508,29.7588,104516.0
2018-06-28 11:10:00,37.0,37.04,36.96,37.02,50071.0,29.7588,29.791,29.7267,29.7749,50071.0
2018-06-28 11:20:00,37.02,37.09,37.0,37.07,61201.0,29.7749,29.8312,29.7588,29.8151,61201.0
2018-06-28 11:30:00,37.07,37.09,37.03,37.06,73277.0,29.8151,29.8312,29.783,29.8071,73277.0
2018-06-28 11:40:00,37.06,37.08,37.01,37.02,52867.0,29.8071,29.8232,29.7669,29.7749,52867.0
2018-06-28 11:50:00,37.03,37.04,36.97,37.03,50148.0,29.783,29.791,29.7347,29.783,50148.0
2018-06-28 12:00:00,37.04,37.07,36.95,36.96,34012.0,29.791,29.8151,29.7186,29.7267,34012.0
2018-06-28 12:10:00,36.96,37.0,36.92,36.99,28566.0,29.7267,29.7588,29.6945,29.7508,28566.0
2018-06-28 12:20:00,37.0,37.0,36.94,36.95,26890.0,29.7588,29.7588,29.7106,29.7186,26890.0
2018-06-28 12:30:00,36.95,37.0,36.94,37.0,23931.0,29.7186,29.7588,29.7106,29.7588,23931.0
2018-06-28 12:40:00,37.0,37.01,36.96,36.97,31594.0,29.7588,29.7669,29.7267,29.7347,31594.0
2018-06-28 12:50:00,36.97,37.03,36.97,37.02,30884.0,29.7347,29.783,29.7347,29.7749,30884.0
2018-06-28 13:00:00,37.02,37.05,37.0,37.05,26868.0,29.7749,29.7991,29.7588,29.7991,26868.0
2018-06-28 13:10:00,37.05,37.1,37.04,37.04,91360.0,29.7991,29.8393,29.791,29.791,91360.0
2018-06-28 13:20:00,37.05,37.05,37.0,37.01,44730.0,29.7991,29.7991,29.7588,29.7669,44730.0
2018-06-28 13:30:00,37.01,37.01,36.94,37.0,54857.0,29.7669,29.7669,29.7106,29.7588,54857.0
2018-06-28 13:40:00,36.99,37.02,36.98,37.02,40535.0,29.7508,29.7749,29.7428,29.7749,40535.0
2018-06-28 13:50:00,37.02,37.03,36.98,37.0,23965.0,29.7749,29.783,29.7428,29.7588,23965.0
2018-06-28 14:00:00,37.0,37.0,36.98,37.0,35211.0,29.7588,29.7588,29.7428,29.7588,35211.0
2018-06-28 14:10:00,37.0,37.0,36.96,36.97,24733.0,29.7588,29.7588,29.7267,29.7347,24733.0
2018-06-28 14:20:00,36.97,37.0,36.93,36.94,42994.0,29.7347,29.7588,29.7025,29.7106,42994.0
2018-06-28 14:30:00,36.93,36.98,36.93,36.97,53471.0,29.7025,29.7428,29.7025,29.7347,53471.0
2018-06-28 14:40:00,36.97,37.0,36.96,37.0,77412.0,29.7347,29.7588,29.7267,29.7588,77412.0
2018-06-28 14:50:00,36.99,37.03,36.99,37.01,77246.0,29.7508,29.783,29.7508,29.7669,77246.0
2018-06-28 15:00:00,37.01,37.03,36.99,37.01,150532.0,29.7669,29.783,29.7508,29.7669,150532.0
2018-06-28 15:10:00,37.01,37.02,36.98,36.98,67082.0,29.7669,29.7749,29.7428,29.7428,67082.0
2018-06-28 15:20:00,36.99,37.03,36.98,37.03,91541.0,29.7508,29.783,29.7428,29.783,91541.0
2018-06-28 15:30:00,37.02,37.05,36.99,37.03,95970.0,29.7749,29.7991,29.7508,29.783,95970.0
2018-06-28 15:40:00,37.04,37.04,36.97,36.98,178668.0,29.791,29.791,29.7347,29.7428,178668.0
2018-06-28 15:50:00,36.98,37.04,36.94,37.02,641791.0,29.7428,29.791,29.7106,29.7749,641791.0
2018-06-29 09:30:00,37.06,37.16,36.95,37.14,216641.0,29.8071,29.8875,29.7186,29.8714,216641.0
2018-06-29 09:40:00,37.11,37.23,37.1,37.16,196293.0,29.8473,29.9438,29.8393,29.8875,196293.0
2018-06-29 09:50:00,37.16,37.28,37.16,37.27,191023.0,29.8875,29.984,29.8875,29.976,191023.0
2018-06-29 10:00:00,37.27,37.53,37.26,37.53,266108.0,29.976,30.1851,29.968,30.1851,266108.0
2018-06-29 10:10:00,37.53,37.56,37.38,37.4,204754.0,30.1851,30.2092,30.0645,30.0806,204754.0
2018-06-29 10:20:00,37.41,37.51,37.35,37.45,83981.0,30.0886,30.169,30.0403,30.1208,83981.0
2018-06-29 10:30:00,37.45,37.54,37.43,37.48,129857.0,30.1208,30.1932,30.1047,30.1449,129857.0
2018-06-29 10:40:00,37.48,37.65,37.47,37.64,59447.0,30.1449,30.2816,30.1369,30.2736,59447.0
2018-06-29 10:50:00,37.64,37.69,37.58,37.63,78969.0,30.2736,30.3138,30.2253,30.2655,78969.0
2018-06-29 11:00:00,37.64,37.66,37.61,37.64,45664.0,30.2736,30.2897,30.2495,30.2736,45664.0
2018-06-29 11:10:00,37.65,37.72,37.59,37.7,85255.0,30.2816,30.3379,30.2334,30.3218,85255.0
2018-06-29 11:20:00,37.7,37.76,37.7,37.74,57081.0,30.3218,30.3701,30.3218,30.354,57081.0
2018-06-29 11:30:00,37.75,37.86,37.74,37.84,117362.0,30.3621,30.4505,30.354,30.4344,117362.0
2018-06-29 11:40:00,37.84,37.92,37.84,37.9,66654.0,30.4344,30.4988,30.4344,30.4827,66654.0
2018-06-29 11:50:00,37.91,38.12,37.89,38.08,159730.0,30.4907,30.6597,30.4747,30.6275,159730.0
2018-06-29 12:00:00,38.09,38.14,37.97,37.99,88514.0,30.6355,30.6757,30.539,30.5551,88514.0
2018-06-29 12:10:00,38.0,38.02,37.91,37.94,50337.0,30.5631,30.5792,30.4907,30.5149,50337.0
2018-06-29 12:20:00,37.93,37.93,37.88,37.93,33590.0,30.5068,30.5068,30.4666,30.5068,33590.0
2018-06-29 12:30:00,37.93,37.94,37.89,37.94,26015.0,30.5068,30.5149,30.4747,30.5149,26015.0
2018-06-29 12:40:00,37.93,37.99,37.93,37.96,32482.0,30.5068,30.5551,30.5068,30.531,32482.0
2018-06-29 12:50:00,37.95,38.0,37.94,37.99,38259.0,30.5229,30.5631,30.5149,30.5551,38259.0
2018-06-29 13:00:00,37.99,38.04,37.96,38.04,61189.0,30.5551,30.5953,30.531,30.5953,61189.0
2018-06-29 13:10:00,38.04,38.04,37.92,37.95,55313.0,30.5953,30.5953,30.4988,30.5229,55313.0
2018-06-29 13:20:00,37.95,37.96,37.9,37.9,40322.0,30.5229,30.531,30.4827,30.4827,40322.0
2018-06-29 13:30:00,37.9,37.93,37.89,37.91,27783.0,30.4827,30.5068,30.4747,30.4907,27783.0
2018-06-29 13:40:00,37.91,37.98,37.91,37.96,29057.0,30.4907,30.547,30.4907,30.531,29057.0
2018-06-29 13:50:00,37.96,37.98,37.92,37.94,22201.0,30.531,30.547,30.4988,30.5149,22201.0
2018-06-29 14:00:00,37.95,37.98,37.94,37.96,42726.0,30.5229,30.547,30.5149,30.531,42726.0
2018-06-29 14:10:00,37.97,37.98,37.89,37.91,24493.0,30.539,30.547,30.4747,30.4907,24493.0
2018-06-29 14:20:00,37.91,37.94,37.9,37.91,23618.0,30.4907,30.5149,30.4827,30.4907,23618.0
2018-06-29 14:30:00,37.9,37.91,37.86,37.87,38436.0,30.4827,30.4907,30.4505,30.4586,38436.0
2018-06-29 14:40:00,37.86,37.87,37.81,37.86,43221.0,30.4505,30.4586,30.4103,30.4505,43221.0
2018-06-29 14:50:00,37.86,37.92,37.84,37.92,55270.0,30.4505,30.4988,30.4344,30.4988,55270.0
2018-06-29 15:00:00,37.92,37.92,37.84,37.89,57852.0,30.4988,30.4988,30.4344,30.4747,57852.0
2018-06-29 15:10:00,37.89,37.9,37.85,37.89,75400.0,30.4747,30.4827,30.4425,30.4747,75400.0
2018-06-29 15:20:00,37.89,37.89,37.82,37.83,40681.0,30.4747,30.4747,30.4184,30.4264,40681.0
2018-06-29 15:30:00,37.83,37.83,37.72,37.73,203481.0,30.4264,30.4264,30.3379,30.346,203481.0
2018-06-29 15:40:00,37.73,37.81,37.73,37.75,105966.0,30.346,30.4103,30.346,30.3621,105966.0
2018-06-29 15:50:00,37.75,37.76,37.67,37.72,520043.0,30.3621,30.3701,30.2977,30.3379,520043.0
2018-07-02 09:30:00,37.47,37.54,37.23,37.48,128481.0,30.1369,30.1932,29.9438,30.1449,128481.0
2018-07-02 09:40:00,37.49,37.76,37.49,37.67,105127.0,30.1529,30.3701,30.1529,30.2977,105127.0
2018-07-02 09:50:00,37.67,37.7,37.64,37.66,48615.0,30.2977,30.3218,30.2736,30.2897,48615.0
2018-07-02 10:00:00,37.65,37.79,37.6,37.77,51484.0,30.2816,30.3942,30.2414,30.3781,51484.0
2018-07-02 10:10:00,37.76,37.78,37.66,37.66,53682.0,30.3701,30.3862,30.2897,30.2897,53682.0
2018-07-02 10:20:00,37.67,37.76,37.66,37.72,37988.0,30.2977,30.3701,30.2897,30.3379,37988.0
2018-07-02 10:30:00,37.72,37.83,37.71,37.76,70451.0,30.3379,30.4264,30.3299,30.3701,70451.0
2018-07-02 10:40:00,37.75,37.76,37.67,37.69,57106.0,30.3621,30.3701,30.2977,30.3138,57106.0
2018-07-02 10:50:00,37.68,37.68,37.59,37.6,25710.0,30.3058,30.3058,30.2334,30.2414,25710.0
2018-07-02 11:00:00,37.6,37.67,37.59,37.64,38106.0,30.2414,30.2977,30.2334,30.2736,38106.0
2018-07-02 11:10:00,37.63,37.65,37.62,37.63,39782.0,30.2655,30.2816,30.2575,30.2655,39782.0
2018-07-02 11:20:00,37.62,37.63,37.49,37.52,38882.0,30.2575,30.2655,30.1529,30.1771,38882.0
2018-07-02 11:30:00,37.52,37.53,37.46,37.5,20469.0,30.1771,30.1851,30.1288,30.161,20469.0
2018-07-02 11:40:00,37.5,37.5,37.46,37.49,32834.0,30.161,30.161,30.1288,30.1529,32834.0
2018-07-02 11:50:00,37.48,37.58,37.48,37.53,36640.0,30.1449,30.2253,30.1449,30.1851,36640.0
2018-07-02 12:00:00,37.54,37.54,37.47,37.48,18946.0,30.1932,30.1932,30.1369,30.1449,18946.0
2018-07-02 12:10:00,37.47,37.49,37.43,37.44,36751.0,30.1369,30.1529,30.1047,30.1127,36751.0
2018-07-02 12:20:00,37.44,37.53,37.41,37.49,27190.0,30.1127,30.1851,30.0886,30.1529,27190.0
2018-07-02 12:30:00,37.48,37.49,37.43,37.44,24693.0,30.1449,30.1529,30.1047,30.1127,24693.0
2018-07-02 12:40:00,37.43,37.44,37.4,37.41,12317.0,30.1047,30.1127,30.0806,30.0886,12317.0
2018-07-02 12:50:00,37.4,37.4,37.37,37.39,23836.0,30.0806,30.0806,30.0564,30.0725,23836.0
2018-07-02 13:00:00,37.38,37.42,37.33,37.35,39688.0,30.0645,30.0966,30.0243,30.0403,39688.0
2018-07-02 13:10:00,37.35,37.38,37.26,37.34,68305.0,30.0403,30.0645,29.968,30.0323,68305.0
2018-07-02 13:20:00,37.34,37.42,37.33,37.36,30721.0,30.0323,30.0966,30.0243,30.0484,30721.0
2018-07-02 13:30:00,37.35,37.38,37.3,37.3,19388.0,30.0403,30.0645,30.0001,30.0001,19388.0
2018-07-02 13:40:00,37.3,37.33,37.29,37.32,20354.0,30.0001,30.0243,29.9921,30.0162,20354.0
2018-07-02 13:50:00,37.32,37.38,37.31,37.38,31879.0,30.0162,30.0645,30.0082,30.0645,31879.0
2018-07-02 14:00:00,37.38,37.49,37.37,37.48,54238.0,30.0645,30.1529,30.0564,30.1449,54238.0
2018-07-02 14:10:00,37.48,37.6,37.47,37.55,52900.0,30.1449,30.2414,30.1369,30.2012,52900.0
2018-07-02 14:20:00,37.55,37.56,37.52,37.53,17872.0,30.2012,30.2092,30.1771,30.1851,17872.0
2018-07-02 14:30:00,37.54,37.62,37.53,37.61,28727.0,30.1932,30.2575,30.1851,30.2495,28727.0
2018-07-02 14:40:00,37.61,37.61,37.55,37.57,28527.0,30.2495,30.2495,30.2012,30.2173,28527.0
2018-07-02 14:50:00,37.57,37.61,37.57,37.6,29041.0,30.2173,30.2495,30.2173,30.2414,29041.0
2018-07-02 15:00:00,37.6,37.61,37.53,37.57,40585.0,30.2414,30.2495,30.1851,30.2173,40585.0
2018-07-02 15:10:00,37.57,37.7,37.57,37.7,100304.0,30.2173,30.3218,30.2173,30.3218,100304.0
2018-07-02 15:20:00,37.7,37.75,37.68,37.72,109733.0,30.3218,30.3621,30.3058,30.3379,109733.0
2018-07-02 15:30:00,37.72,37.72,37.57,37.61,52875.0,30.3379,30.3379,30.2173,30.2495,52875.0
2018-07-02 15:40:00,37.6,37.6,37.53,37.54,61447.0,30.2414,30.2414,30.1851,30.1932,61447.0
2018-07-02 15:50:00,37.54,37.59,37.5,37.55,359325.0,30.1932,30.2334,30.161,30.2012,359325.0
2018-07-03 09:30:00,37.97,38.13,37.85,38.11,157346.0,30.539,30.6677,30.4425,30.6516,157346.0
2018-07-03 09:40:00,38.13,38.43,38.13,38.42,212668.0,30.6677,30.909,30.6677,30.9009,212668.0
2018-07-03 09:50:00,38.42,38.53,38.4,38.48,166350.0,30.9009,30.9894,30.8849,30.9492,166350.0
2018-07-03 10:00:00,38.48,38.58,38.38,38.54,114418.0,30.9492,31.0296,30.8688,30.9975,114418.0
2018-07-03 10:10:00,38.53,38.53,38.39,38.52,105525.0,30.9894,30.9894,30.8768,30.9814,105525.0
2018-07-03 10:20:00,38.52,38.6,38.45,38.51,128163.0,30.9814,31.0457,30.9251,30.9733,128163.0
2018-07-03 10:30:00,38.5,38.59,38.47,38.51,111514.0,30.9653,31.0377,30.9412,30.9733,111514.0
2018-07-03 10:40:00,38.52,38.6,38.51,38.58,78961.0,30.9814,31.0457,30.9733,31.0296,78961.0
2018-07-03 10:50:00,38.58,38.58,38.42,38.46,127508.0,31.0296,31.0296,30.9009,30.9331,127508.0
2018-07-03 11:00:00,38.46,38.54,38.39,38.53,114514.0,30.9331,30.9975,30.8768,30.9894,114514.0
2018-07-03 11:10:00,38.53,38.53,38.45,38.47,41677.0,30.9894,30.9894,30.9251,30.9412,41677.0
2018-07-03 11:20:00,38.48,38.55,38.33,38.34,97673.0,30.9492,31.0055,30.8286,30.8366,97673.0
2018-07-03 11:30:00,38.33,38.36,38.17,38.22,239032.0,30.8286,30.8527,30.6999,30.7401,239032.0
2018-07-03 11:40:00,38.22,38.23,38.06,38.1,216142.0,30.7401,30.7481,30.6114,30.6436,216142.0
2018-07-03 11:50:00,38.1,38.13,38.03,38.13,250097.0,30.6436,30.6677,30.5873,30.6677,250097.0
2018-07-03 12:00:00,38.13,38.13,37.9,37.93,157984.0,30.6677,30.6677,30.4827,30.5068,157984.0
2018-07-03 12:10:00,37.92,37.92,37.7,37.78,195132.0,30.4988,30.4988,30.3218,30.3862,195132.0
2018-07-03 12:20:00,37.78,37.78,37.56,37.57,140164.0,30.3862,30.3862,30.2092,30.2173,140164.0
2018-07-03 12:30:00,37.58,37.74,37.57,37.63,152980.0,30.2253,30.354,30.2173,30.2655,152980.0
2018-07-03 12:40:00,37.63,37.66,37.56,37.57,154946.0,30.2655,30.2897,30.2092,30.2173,154946.0
2018-07-03 12:50:00,37.57,37.7,37.57,37.68,262454.0,30.2173,30.3218,30.2173,30.3058,262454.0
2018-07-05 09:30:00,37.9,38.01,37.83,37.91,122684.0,30.4827,30.5712,30.4264,30.4907,122684.0
2018-07-05 09:40:00,37.91,38.22,37.89,38.2,292396.0,30.4907,30.7401,30.4747,30.724,292396.0
2018-07-05 09:50:00,38.21,38.22,38.11,38.13,142510.0,30.732,30.7401,30.6516,30.6677,142510.0
2018-07-05 10:00:00,38.13,38.3,38.13,38.3,121582.0,30.6677,30.8044,30.6677,30.8044,121582.0
2018-07-05 10:10:00,38.3,38.44,38.29,38.44,73978.0,30.8044,30.917,30.7964,30.917,73978.0
2018-07-05 10:20:00,38.44,38.47,38.38,38.43,70134.0,30.917,30.9412,30.8688,30.909,70134.0
2018-07-05 10:30:00,38.43,38.52,38.39,38.48,96795.0,30.909,30.9814,30.8768,30.9492,96795.0
2018-07-05 10:40:00,38.48,38.49,38.41,38.41,46494.0,30.9492,30.9572,30.8929,30.8929,46494.0
2018-07-05 10:50:00,38.41,38.56,38.41,38.53,99995.0,30.8929,31.0135,30.8929,30.9894,99995.0
2018-07-05 11:00:00,38.54,38.56,38.46,38.51,115213.0,30.9975,31.0135,30.9331,30.9733,115213.0
2018-07-05 11:10:00,38.51,38.53,38.48,38.52,43875.0,30.9733,30.9894,30.9492,30.9814,43875.0
2018-07-05 11:20:00,38.52,38.6,38.51,38.54,56353.0,30.9814,31.0457,30.9733,30.9975,56353.0
2018-07-05 11:30:00,38.54,38.56,38.5,38.52,52586.0,30.9975,31.0135,30.9653,30.9814,52586.0
2018-07-05 11:40:00,38.53,38.58,38.52,38.56,40532.0,30.9894,31.0296,30.9814,31.0135,40532.0
2018-07-05 11:50:00,38.55,38.59,38.55,38.57,46073.0,31.0055,31.0377,31.0055,31.0216,46073.0
2018-07-05 12:00:00,38.57,38.61,38.54,38.54,55642.0,31.0216,31.0538,30.9975,30.9975,55642.0
2018-07-05 12:10:00,38.54,38.55,38.49,38.55,28232.0,30.9975,31.0055,30.9572,31.0055,28232.0
2018-07-05 12:20:00,38.55,38.56,38.53,38.54,27118.0,31.0055,31.0135,30.9894,30.9975,27118.0
2018-07-05 12:30:00,38.54,38.56,38.53,38.53,32687.0,30.9975,31.0135,30.9894,30.9894,32687.0
2018-07-05 12:40:00,38.54,38.57,38.52,38.55,31757.0,30.9975,31.0216,30.9814,31.0055,31757.0
2018-07-05 12:50:00,38.56,38.56,38.5,38.53,28161.0,31.0135,31.0135,30.9653,30.9894,28161.0
2018-07-05 13:00:00,38.54,38.57,38.53,38.55,31425.0,30.9975,31.0216,30.9894,31.0055,31425.0
2018-07-05 13:10:00,38.55,38.56,38.54,38.56,14653.0,31.0055,31.0135,30.9975,31.0135,14653.0
2018-07-05 13:20:00,38.55,38.6,38.53,38.55,90770.0,31.0055,31.0457,30.9894,31.0055,90770.0
2018-07-05 13:30:00,38.56,38.57,38.47,38.48,50994.0,31.0135,31.0216,30.9412,30.9492,50994.0
2018-07-05 13:40:00,38.48,38.48,38.43,38.45,25007.0,30.9492,30.9492,30.909,30.9251,25007.0
2018-07-05 13:50:00,38.45,38.5,38.45,38.5,17882.0,30.9251,30.9653,30.9251,30.9653,17882.0
2018-07-05 14:00:00,38.5,38.59,38.44,38.44,87528.0,30.9653,31.0377,30.917,30.917,87528.0
2018-07-05 14:10:00,38.43,38.44,38.35,38.36,41503.0,30.909,30.917,30.8446,30.8527,41503.0
2018-07-05 14:20:00,38.36,38.4,38.35,38.4,25844.0,30.8527,30.8849,30.8446,30.8849,25844.0
2018-07-05 14:30:00,38.4,38.42,38.37,38.38,31263.0,30.8849,30.9009,30.8607,30.8688,31263.0
2018-07-05 14:40:00,38.38,38.39,38.34,38.34,24015.0,30.8688,30.8768,30.8366,30.8366,24015.0
2018-07-05 14:50:00,38.35,38.38,38.34,38.38,29675.0,30.8446,30.8688,30.8366,30.8688,29675.0
2018-07-05 15:00:00,38.38,38.44,38.37,38.43,49282.0,30.8688,30.917,30.8607,30.909,49282.0
2018-07-05 15:10:00,38.43,38.48,38.42,38.48,36812.0,30.909,30.9492,30.9009,30.9492,36812.0
2018-07-05 15:20:00,38.48,38.53,38.44,38.49,64078.0,30.9492,30.9894,30.917,30.9572,64078.0
2018-07-05 15:30:00,38.5,38.51,38.48,38.5,54980.0,30.9653,30.9733,30.9492,30.9653,54980.0
2018-07-05 15:40:00,38.49,38.49,38.41,38.45,175888.0,30.9572,30.9572,30.8929,30.9251,175888.0
2018-07-05 15:50:00,38.44,38.48,38.42,38.45,333705.0,30.917,30.9492,30.9009,30.9251,333705.0
2018-07-06 09:30:00,38.19,38.22,37.88,38.08,214689.0,30.716,30.7401,30.4666,30.6275,214689.0
2018-07-06 09:40:00,38.09,38.25,38.09,38.15,100029.0,30.6355,30.7642,30.6355,30.6838,100029.0
2018-07-06 09:50:00,38.14,38.17,37.9,37.93,98191.0,30.6757,30.6999,30.4827,30.5068,98191.0
2018-07-06 10:00:00,37.92,37.95,37.85,37.92,115307.0,30.4988,30.5229,30.4425,30.4988,115307.0
2018-07-06 10:10:00,37.92,38.03,37.89,38.03,86269.0,30.4988,30.5873,30.4747,30.5873,86269.0
2018-07-06 10:20:00,38.03,38.03,37.91,37.93,52174.0,30.5873,30.5873,30.4907,30.5068,52174.0
2018-07-06 10:30:00,37.93,37.93,37.88,37.91,68925.0,30.5068,30.5068,30.4666,30.4907,68925.0
2018-07-06 10:40:00,37.92,38.02,37.91,37.99,59734.0,30.4988,30.5792,30.4907,30.5551,59734.0
2018-07-06 10:50:00,37.99,38.0,37.93,37.99,53648.0,30.5551,30.5631,30.5068,30.5551,53648.0
2018-07-06 11:00:00,38.0,38.05,37.99,38.05,77761.0,30.5631,30.6033,30.5551,30.6033,77761.0
2018-07-06 11:10:00,38.04,38.07,38.0,38.05,46212.0,30.5953,30.6194,30.5631,30.6033,46212.0
2018-07-06 11:20:00,38.05,38.09,38.02,38.08,59290.0,30.6033,30.6355,30.5792,30.6275,59290.0
2018-07-06 11:30:00,38.08,38.08,38.01,38.05,41014.0,30.6275,30.6275,30.5712,30.6033,41014.0
2018-07-06 11:40:00,38.05,38.06,37.96,38.0,81060.0,30.6033,30.6114,30.531,30.5631,81060.0
2018-07-06 11:50:00,38.01,38.04,37.94,37.97,61623.0,30.5712,30.5953,30.5149,30.539,61623.0
2018-07-06 12:00:00,37.97,37.99,37.95,37.97,33613.0,30.539,30.5551,30.5229,30.539,33613.0
2018-07-06 12:10:00,37.97,38.01,37.95,37.95,26736.0,30.539,30.5712,30.5229,30.5229,26736.0
2018-07-06 12:20:00,37.95,37.98,37.93,37.94,30797.0,30.5229,30.547,30.5068,30.5149,30797.0
2018-07-06 12:30:00,37.94,37.94,37.89,37.91,29717.0,30.5149,30.5149,30.4747,30.4907,29717.0
2018-07-06 12:40:00,37.91,37.94,37.89,37.89,33006.0,30.4907,30.5149,30.4747,30.4747,33006.0
2018-07-06 12:50:00,37.89,37.92,37.88,37.89,25753.0,30.4747,30.4988,30.4666,30.4747,25753.0
2018-07-06 13:00:00,37.9,37.96,37.9,37.91,34983.0,30.4827,30.531,30.4827,30.4907,34983.0
2018-07-06 13:10:00,37.9,37.92,37.89,37.9,21651.0,30.4827,30.4988,30.4747,30.4827,21651.0
2018-07-06 13:20:00,37.9,37.9,37.85,37.88,40482.0,30.4827,30.4827,30.4425,30.4666,40482.0
2018-07-06 13:30:00,37.88,37.88,37.84,37.84,19214.0,30.4666,30.4666,30.4344,30.4344,19214.0
2018-07-06 13:40:00,37.84,37.88,37.83,37.88,25480.0,30.4344,30.4666,30.4264,30.4666,25480.0
2018-07-06 13:50:00,37.88,37.9,37.84,37.84,46264.0,30.4666,30.4827,30.4344,30.4344,46264.0
2018-07-06 14:00:00,37.85,37.85,37.8,37.81,33029.0,30.4425,30.4425,30.4023,30.4103,33029.0
2018-07-06 14:10:00,37.8,37.83,37.77,37.78,53919.0,30.4023,30.4264,30.3781,30.3862,53919.0
2018-07-06 14:20:00,37.79,37.83,37.78,37.8,50843.0,30.3942,30.4264,30.3862,30.4023,50843.0
2018-07-06 14:30:00,37.8,37.81,37.75,37.75,41564.0,30.4023,30.4103,30.3621,30.3621,41564.0
2018-07-06 14:40:00,37.76,37.78,37.74,37.77,43170.0,30.3701,30.3862,30.354,30.3781,43170.0
2018-07-06 14:50:00,37.77,37.8,37.74,37.75,56155.0,30.3781,30.4023,30.354,30.3621,56155.0
2018-07-06 15:00:00,37.75,37.79,37.74,37.78,73603.0,30.3621,30.3942,30.354,30.3862,73603.0
2018-07-06 15:10:00,37.78,37.84,37.77,37.84,49696.0,30.3862,30.4344,30.3781,30.4344,49696.0
2018-07-06 15:20:00,37.83,37.84,37.81,37.83,66835.0,30.4264,30.4344,30.4103,30.4264,66835.0
2018-07-06 15:30:00,37.81,37.85,37.8,37.82,77644.0,30.4103,30.4425,30.4023,30.4184,77644.0
2018-07-06 15:40:00,37.82,37.83,37.78,37.8,159251.0,30.4184,30.4264,30.3862,30.4023,159251.0
2018-07-06 15:50:00,37.8,37.88,37.8,37.82,635577.0,30.4023,30.4666,30.4023,30.4184,635577.0
2018-07-09 09:30:00,38.26,38.4,38.15,38.28,214870.0,30.7723,30.8849,30.6838,30.7883,214870.0
2018-07-09 09:40:00,38.28,38.28,38.06,38.12,152609.0,30.7883,30.7883,30.6114,30.6597,152609.0
2018-07-09 09:50:00,38.13,38.14,38.02,38.04,112476.0,30.6677,30.6757,30.5792,30.5953,112476.0
2018-07-09 10:00:00,38.04,38.13,38.02,38.09,58184.0,30.5953,30.6677,30.5792,30.6355,58184.0
2018-07-09 10:10:00,38.09,38.11,37.94,37.99,73232.0,30.6355,30.6516,30.5149,30.5551,73232.0
2018-07-09 10:20:00,37.99,38.06,37.92,37.92,62228.0,30.5551,30.6114,30.4988,30.4988,62228.0
2018-07-09 10:30:00,37.92,37.99,37.91,37.94,56204.0,30.4988,30.5551,30.4907,30.5149,56204.0
2018-07-09 10:40:00,37.93,37.95,37.86,37.87,78820.0,30.5068,30.5229,30.4505,30.4586,78820.0
2018-07-09 10:50:00,37.88,37.96,37.87,37.91,64454.0,30.4666,30.531,30.4586,30.4907,64454.0
2018-07-09 11:00:00,37.91,37.93,37.83,37.84,42206.0,30.4907,30.5068,30.4264,30.4344,42206.0
2018-07-09 11:10:00,37.83,37.9,37.78,37.78,54831.0,30.4264,30.4827,30.3862,30.3862,54831.0
2018-07-09 11:20:00,37.77,37.81,37.7,37.72,84520.0,30.3781,30.4103,30.3218,30.3379,84520.0
2018-07-09 11:30:00,37.72,37.76,37.69,37.75,48035.0,30.3379,30.3701,30.3138,30.3621,48035.0
2018-07-09 11:40:00,37.76,37.77,37.72,37.74,36605.0,30.3701,30.3781,30.3379,30.354,36605.0
2018-07-09 11:50:00,37.75,37.76,37.72,37.75,41321.0,30.3621,30.3701,30.3379,30.3621,41321.0
2018-07-09 12:00:00,37.74,37.85,37.73,37.84,33261.0,30.354,30.4425,30.346,30.4344,33261.0
2018-07-09 12:10:00,37.84,37.86,37.78,37.78,46096.0,30.4344,30.4505,30.3862,30.3862,46096.0
2018-07-09 12:20:00,37.77,37.81,37.73,37.74,55221.0,30.3781,30.4103,30.346,30.354,55221.0
2018-07-09 12:30:00,37.74,37.75,37.69,37.69,47824.0,30.354,30.3621,30.3138,30.3138,47824.0
2018-07-09 12:40:00,37.7,37.76,37.69,37.73,52410.0,30.3218,30.3701,30.3138,30.346,52410.0
2018-07-09 12:50:00,37.73,37.74,37.66,37.68,53456.0,30.346,30.354,30.2897,30.3058,53456.0
2018-07-09 13:00:00,37.68,37.68,37.63,37.64,41549.0,30.3058,30.3058,30.2655,30.2736,41549.0
2018-07-09 13:10:00,37.64,37.66,37.61,37.62,50223.0,30.2736,30.2897,30.2495,30.2575,50223.0
2018-07-09 13:20:00,37.62,37.63,37.56,37.57,109340.0,30.2575,30.2655,30.2092,30.2173,109340.0
2018-07-09 13:30:00,37.57,37.58,37.53,37.54,55869.0,30.2173,30.2253,30.1851,30.1932,55869.0
2018-07-09 13:40:00,37.55,37.61,37.54,37.61,44791.0,30.2012,30.2495,30.1932,30.2495,44791.0
2018-07-09 13:50:00,37.61,37.62,37.57,37.58,30437.0,30.2495,30.2575,30.2173,30.2253,30437.0
2018-07-09 14:00:00,37.58,37.61,37.55,37.6,40703.0,30.2253,30.2495,30.2012,30.2414,40703.0
2018-07-09 14:10:00,37.61,37.61,37.58,37.58,43192.0,30.2495,30.2495,30.2253,30.2253,43192.0
2018-07-09 14:20:00,37.58,37.59,37.57,37.59,98960.0,30.2253,30.2334,30.2173,30.2334,98960.0
2018-07-09 14:30:00,37.59,37.59,37.56,37.56,49268.0,30.2334,30.2334,30.2092,30.2092,49268.0
2018-07-09 14:40:00,37.57,37.64,37.56,37.64,51620.0,30.2173,30.2736,30.2092,30.2736,51620.0
2018-07-09 14:50:00,37.64,37.66,37.6,37.63,48049.0,30.2736,30.2897,30.2414,30.2655,48049.0
2018-07-09 15:00:00,37.62,37.7,37.62,37.69,61199.0,30.2575,30.3218,30.2575,30.3138,61199.0
2018-07-09 15:10:00,37.69,37.71,37.64,37.65,82493.0,30.3138,30.3299,30.2736,30.2816,82493.0
2018-07-09 15:20:00,37.65,37.75,37.64,37.71,90692.0,30.2816,30.3621,30.2736,30.3299,90692.0
2018-07-09 15:30:00,37.72,37.76,37.69,37.72,92769.0,30.3379,30.3701,30.3138,30.3379,92769.0
2018-07-09 15:40:00,37.71,37.77,37.71,37.75,173890.0,30.3299,30.3781,30.3299,30.3621,173890.0
2018-07-09 15:50:00,37.74,37.82,37.73,37.78,606453.0,30.354,30.4184,30.346,30.3862,606453.0
2018-07-10 09:30:00,37.41,37.62,37.41,37.54,498259.0,30.0886,30.2575,30.0886,30.1932,498259.0
2018-07-10 09:40:00,37.55,37.55,37.28,37.38,176589.0,30.2012,30.2012,29.984,30.0645,176589.0
2018-07-10 09:50:00,37.38,37.43,37.32,37.43,141014.0,30.0645,30.1047,30.0162,30.1047,141014.0
2018-07-10 10:00:00,37.43,37.53,37.41,37.49,81838.0,30.1047,30.1851,30.0886,30.1529,81838.0
2018-07-10 10:10:00,37.5,37.56,37.48,37.55,123915.0,30.161,30.2092,30.1449,30.2012,123915.0
2018-07-10 10:20:00,37.56,37.56,37.48,37.53,122337.0,30.2092,30.2092,30.1449,30.1851,122337.0
2018-07-10 10:30:00,37.53,37.54,37.5,37.53,102109.0,30.1851,30.1932,30.161,30.1851,102109.0
2018-07-10 10:40:00,37.53,37.64,37.5,37.52,144926.0,30.1851,30.2736,30.161,30.1771,144926.0
2018-07-10 10:50:00,37.52,37.54,37.45,37.5,77020.0,30.1771,30.1932,30.1208,30.161,77020.0
2018-07-10 11:00:00,37.5,37.51,37.45,37.47,36306.0,30.161,30.169,30.1208,30.1369,36306.0
2018-07-10 11:10:00,37.47,37.52,37.46,37.52,70581.0,30.1369,30.1771,30.1288,30.1771,70581.0
2018-07-10 11:20:00,37.52,37.66,37.52,37.62,60244.0,30.1771,30.2897,30.1771,30.2575,60244.0
2018-07-10 11:30:00,37.62,37.66,37.61,37.64,58834.0,30.2575,30.2897,30.2495,30.2736,58834.0
2018-07-10 11:40:00,37.65,37.69,37.61,37.66,64399.0,30.2816,30.3138,30.2495,30.2897,64399.0
2018-07-10 11:50:00,37.66,37.78,37.66,37.74,53976.0,30.2897,30.3862,30.2897,30.354,53976.0
2018-07-10 12:00:00,37.73,37.74,37.7,37.71,21899.0,30.346,30.354,30.3218,30.3299,21899.0
2018-07-10 12:10:00,37.7,37.76,37.69,37.76,16616.0,30.3218,30.3701,30.3138,30.3701,16616.0
2018-07-10 12:20:00,37.76,37.85,37.75,37.83,39760.0,30.3701,30.4425,30.3621,30.4264,39760.0
2018-07-10 12:30:00,37.83,37.94,37.82,37.9,114924.0,30.4264,30.5149,30.4184,30.4827,114924.0
2018-07-10 12:40:00,37.9,37.91,37.84,37.84,29862.0,30.4827,30.4907,30.4344,30.4344,29862.0
2018-07-10 12:50:00,37.84,37.87,37.82,37.86,35200.0,30.4344,30.4586,30.4184,30.4505,35200.0
2018-07-10 13:00:00,37.86,37.87,37.83,37.84,23508.0,30.4505,30.4586,30.4264,30.4344,23508.0
2018-07-10 13:10:00,37.84,37.9,37.84,37.89,60060.0,30.4344,30.4827,30.4344,30.4747,60060.0
2018-07-10 13:20:00,37.9,37.93,37.85,37.86,138241.0,30.4827,30.5068,30.4425,30.4505,138241.0
2018-07-10 13:30:00,37.87,37.87,37.82,37.83,34866.0,30.4586,30.4586,30.4184,30.4264,34866.0
2018-07-10 13:40:00,37.82,37.83,37.77,37.77,23589.0,30.4184,30.4264,30.3781,30.3781,23589.0
2018-07-10 13:50:00,37.77,37.8,37.77,37.8,16908.0,30.3781,30.4023,30.3781,30.4023,16908.0
2018-07-10 14:00:00,37.8,37.83,37.79,37.83,39930.0,30.4023,30.4264,30.3942,30.4264,39930.0
2018-07-10 14:10:00,37.83,37.83,37.77,37.79,30054.0,30.4264,30.4264,30.3781,30.3942,30054.0
2018-07-10 14:20:00,37.79,37.8,37.75,37.77,23528.0,30.3942,30.4023,30.3621,30.3781,23528.0
2018-07-10 14:30:00,37.78,37.78,37.72,37.73,22301.0,30.3862,30.3862,30.3379,30.346,22301.0
2018-07-10 14:40:00,37.73,37.74,37.68,37.7,21334.0,30.346,30.354,30.3058,30.3218,21334.0
2018-07-10 14:50:00,37.69,37.71,37.66,37.7,34638.0,30.3138,30.3299,30.2897,30.3218,34638.0
2018-07-10 15:00:00,37.69,37.77,37.69,37.77,18432.0,30.3138,30.3781,30.3138,30.3781,18432.0
2018-07-10 15:10:00,37.77,37.84,37.74,37.83,55406.0,30.3781,30.4344,30.354,30.4264,55406.0
2018-07-10 15:20:00,37.82,37.91,37.8,37.91,60201.0,30.4184,30.4907,30.4023,30.4907,60201.0
2018-07-10 15:30:00,37.9,37.9,37.83,37.89,59849.0,30.4827,30.4827,30.4264,30.4747,59849.0
2018-07-10 15:40:00,37.89,37.96,37.86,37.91,200186.0,30.4747,30.531,30.4505,30.4907,200186.0
2018-07-10 15:50:00,37.92,37.94,37.86,37.91,290935.0,30.4988,30.5149,30.4505,30.4907,290935.0
2018-07-11 09:30:00,37.57,37.58,37.4,37.53,215794.0,30.2173,30.2253,30.0806,30.1851,215794.0
2018-07-11 09:40:00,37.52,37.63,37.49,37.55,115518.0,30.1771,30.2655,30.1529,30.2012,115518.0
2018-07-11 09:50:00,37.54,37.63,37.54,37.55,95086.0,30.1932,30.2655,30.1932,30.2012,95086.0
2018-07-11 10:00:00,37.56,37.64,37.49,37.62,109335.0,30.2092,30.2736,30.1529,30.2575,109335.0
2018-07-11 10:10:00,37.62,37.63,37.56,37.59,50109.0,30.2575,30.2655,30.2092,30.2334,50109.0
2018-07-11 10:20:00,37.59,37.62,37.53,37.59,50098.0,30.2334,30.2575,30.1851,30.2334,50098.0
2018-07-11 10:30:00,37.59,37.6,37.53,37.57,57768.0,30.2334,30.2414,30.1851,30.2173,57768.0
2018-07-11 10:40:00,37.56,37.57,37.5,37.52,95283.0,30.2092,30.2173,30.161,30.1771,95283.0
2018-07-11 10:50:00,37.51,37.54,37.48,37.51,119202.0,30.169,30.1932,30.1449,30.169,119202.0
2018-07-11 11:00:00,37.52,37.52,37.37,37.38,87338.0,30.1771,30.1771,30.0564,30.0645,87338.0
2018-07-11 11:10:00,37.37,37.4,37.29,37.31,117058.0,30.0564,30.0806,29.9921,30.0082,117058.0
2018-07-11 11:20:00,37.31,37.33,37.22,37.27,142380.0,30.0082,30.0243,29.9358,29.976,142380.0
2018-07-11 11:30:00,37.26,37.37,37.25,37.34,80327.0,29.968,30.0564,29.9599,30.0323,80327.0
2018-07-11 11:40:00,37.34,37.35,37.26,37.31,66574.0,30.0323,30.0403,29.968,30.0082,66574.0
2018-07-11 11:50:00,37.31,37.31,37.23,37.27,60567.0,30.0082,30.0082,29.9438,29.976,60567.0
2018-07-11 12:00:00,37.26,37.27,37.19,37.26,66745.0,29.968,29.976,29.9117,29.968,66745.0
2018-07-11 12:10:00,37.25,37.33,37.24,37.3,92942.0,29.9599,30.0243,29.9519,30.0001,92942.0
2018-07-11 12:20:00,37.29,37.3,37.2,37.2,51051.0,29.9921,30.0001,29.9197,29.9197,51051.0
2018-07-11 12:30:00,37.2,37.23,37.14,37.16,55572.0,29.9197,29.9438,29.8714,29.8875,55572.0
2018-07-11 12:40:00,37.16,37.22,37.14,37.19,62991.0,29.8875,29.9358,29.8714,29.9117,62991.0
2018-07-11 12:50:00,37.18,37.18,37.11,37.13,52024.0,29.9036,29.9036,29.8473,29.8634,52024.0
2018-07-11 13:00:00,37.13,37.14,37.06,37.07,48850.0,29.8634,29.8714,29.8071,29.8151,48850.0
2018-07-11 13:10:00,37.07,37.17,37.06,37.11,71680.0,29.8151,29.8956,29.8071,29.8473,71680.0
2018-07-11 13:20:00,37.11,37.2,37.09,37.18,58802.0,29.8473,29.9197,29.8312,29.9036,58802.0
2018-07-11 13:30:00,37.19,37.21,37.14,37.16,65616.0,29.9117,29.9277,29.8714,29.8875,65616.0
2018-07-11 13:40:00,37.15,37.16,37.11,37.12,41659.0,29.8795,29.8875,29.8473,29.8554,41659.0
2018-07-11 13:50:00,37.12,37.14,37.07,37.11,71588.0,29.8554,29.8714,29.8151,29.8473,71588.0
2018-07-11 14:00:00,37.11,37.17,37.11,37.14,60916.0,29.8473,29.8956,29.8473,29.8714,60916.0
2018-07-11 14:10:00,37.13,37.13,37.06,37.07,62810.0,29.8634,29.8634,29.8071,29.8151,62810.0
2018-07-11 14:20:00,37.07,37.1,37.05,37.09,63248.0,29.8151,29.8393,29.7991,29.8312,63248.0
2018-07-11 14:30:00,37.09,37.11,37.09,37.09,44603.0,29.8312,29.8473,29.8312,29.8312,44603.0
2018-07-11 14:40:00,37.09,37.11,37.06,37.06,60760.0,29.8312,29.8473,29.8071,29.8071,60760.0
2018-07-11 14:50:00,37.05,37.06,37.02,37.04,49895.0,29.7991,29.8071,29.7749,29.791,49895.0
2018-07-11 15:00:00,37.04,37.06,37.0,37.03,114718.0,29.791,29.8071,29.7588,29.783,114718.0
2018-07-11 15:10:00,37.04,37.07,37.0,37.03,79163.0,29.791,29.8151,29.7588,29.783,79163.0
2018-07-11 15:20:00,37.02,37.03,36.96,37.01,137806.0,29.7749,29.783,29.7267,29.7669,137806.0
2018-07-11 15:30:00,37.01,37.09,37.0,37.09,135921.0,29.7669,29.8312,29.7588,29.8312,135921.0
2018-07-11 15:40:00,37.09,37.12,37.04,37.05,185445.0,29.8312,29.8554,29.791,29.7991,185445.0
2018-07-11 15:50:00,37.05,37.1,37.02,37.06,350640.0,29.7991,29.8393,29.7749,29.8071,350640.0
2018-07-12 09:30:00,37.27,37.38,37.12,37.31,151678.0,29.976,30.0645,29.8554,30.0082,151678.0
2018-07-12 09:40:00,37.32,37.43,37.29,37.42,93348.0,30.0162,30.1047,29.9921,30.0966,93348.0
2018-07-12 09:50:00,37.42,37.47,37.32,37.32,76182.0,30.0966,30.1369,30.0162,30.0162,76182.0
2018-07-12 10:00:00,37.32,37.36,37.3,37.33,49096.0,30.0162,30.0484,30.0001,30.0243,49096.0
2018-07-12 10:10:00,37.33,37.39,37.26,37.36,65837.0,30.0243,30.0725,29.968,30.0484,65837.0
2018-07-12 10:20:00,37.36,37.4,37.33,37.4,68618.0,30.0484,30.0806,30.0243,30.0806,68618.0
2018-07-12 10:30:00,37.4,37.49,37.4,37.49,47039.0,30.0806,30.1529,30.0806,30.1529,47039.0
2018-07-12 10:40:00,37.48,37.5,37.41,37.44,78003.0,30.1449,30.161,30.0886,30.1127,78003.0
2018-07-12 10:50:00,37.44,37.46,37.39,37.43,29037.0,30.1127,30.1288,30.0725,30.1047,29037.0
2018-07-12 11:00:00,37.43,37.45,37.38,37.43,41687.0,30.1047,30.1208,30.0645,30.1047,41687.0
2018-07-12 11:10:00,37.43,37.43,37.37,37.38,32582.0,30.1047,30.1047,30.0564,30.0645,32582.0
2018-07-12 11:20:00,37.38,37.41,37.36,37.4,31952.0,30.0645,30.0886,30.0484,30.0806,31952.0
2018-07-12 11:30:00,37.4,37.42,37.37,37.38,37252.0,30.0806,30.0966,30.0564,30.0645,37252.0
2018-07-12 11:40:00,37.39,37.4,37.36,37.39,23388.0,30.0725,30.0806,30.0484,30.0725,23388.0
2018-07-12 11:50:00,37.38,37.41,37.37,37.4,27240.0,30.0645,30.0886,30.0564,30.0806,27240.0
2018-07-12 12:00:00,37.41,37.41,37.37,37.38,28956.0,30.0886,30.0886,30.0564,30.0645,28956.0
2018-07-12 12:10:00,37.38,37.38,37.34,37.36,29330.0,30.0645,30.0645,30.0323,30.0484,29330.0
2018-07-12 12:20:00,37.36,37.36,37.32,37.33,21929.0,30.0484,30.0484,30.0162,30.0243,21929.0
2018-07-12 12:30:00,37.34,37.35,37.31,37.32,31652.0,30.0323,30.0403,30.0082,30.0162,31652.0
2018-07-12 12:40:00,37.32,37.33,37.27,37.28,37074.0,30.0162,30.0243,29.976,29.984,37074.0
2018-07-12 12:50:00,37.28,37.31,37.27,37.29,20780.0,29.984,30.0082,29.976,29.9921,20780.0
2018-07-12 13:00:00,37.29,37.29,37.25,37.27,41298.0,29.9921,29.9921,29.9599,29.976,41298.0
2018-07-12 13:10:00,37.28,37.32,37.24,37.25,39118.0,29.984,30.0162,29.9519,29.9599,39118.0
2018-07-12 13:20:00,37.25,37.28,37.22,37.26,30775.0,29.9599,29.984,29.9358,29.968,30775.0
2018-07-12 13:30:00,37.26,37.29,37.23,37.24,22828.0,29.968,29.9921,29.9438,29.9519,22828.0
2018-07-12 13:40:00,37.25,37.27,37.24,37.27,23084.0,29.9599,29.976,29.9519,29.976,23084.0
2018-07-12 13:50:00,37.27,37.27,37.22,37.23,14377.0,29.976,29.976,29.9358,29.9438,14377.0
2018-07-12 14:00:00,37.22,37.25,37.21,37.23,31203.0,29.9358,29.9599,29.9277,29.9438,31203.0
2018-07-12 14:10:00,37.24,37.24,37.21,37.21,25566.0,29.9519,29.9519,29.9277,29.9277,25566.0
2018-07-12 14:20:00,37.21,37.23,37.18,37.18,46925.0,29.9277,29.9438,29.9036,29.9036,46925.0
2018-07-12 14:30:00,37.18,37.21,37.16,37.19,38806.0,29.9036,29.9277,29.8875,29.9117,38806.0
2018-07-12 14:40:00,37.19,37.19,37.16,37.19,32718.0,29.9117,29.9117,29.8875,29.9117,32718.0
2018-07-12 14:50:00,37.19,37.19,37.16,37.16,20700.0,29.9117,29.9117,29.8875,29.8875,20700.0
2018-07-12 15:00:00,37.16,37.16,37.14,37.15,25475.0,29.8875,29.8875,29.8714,29.8795,25475.0
2018-07-12 15:10:00,37.15,37.17,37.11,37.15,49780.0,29.8795,29.8956,29.8473,29.8795,49780.0
2018-07-12 15:20:00,37.15,37.16,37.12,37.15,23518.0,29.8795,29.8875,29.8554,29.8795,23518.0
2018-07-12 15:30:00,37.15,37.16,37.1,37.1,53735.0,29.8795,29.8875,29.8393,29.8393,53735.0
2018-07-12 15:40:00,37.1,37.16,37.09,37.16,77721.0,29.8393,29.8875,29.8312,29.8875,77721.0
2018-07-12 15:50:00,37.15,37.16,37.13,37.14,297473.0,29.8795,29.8875,29.8634,29.8714,297473.0
2018-07-13 09:30:00,36.91,36.99,36.85,36.88,86467.0,29.6865,29.7508,29.6382,29.6623,86467.0
2018-07-13 09:40:00,36.88,36.9,36.76,36.88,73199.0,29.6623,29.6784,29.5658,29.6623,73199.0
2018-07-13 09:50:00,36.88,36.88,36.8,36.83,33580.0,29.6623,29.6623,29.598,29.6221,33580.0
2018-07-13 10:00:00,36.82,36.92,36.81,36.91,76537.0,29.6141,29.6945,29.606,29.6865,76537.0
2018-07-13 10:10:00,36.93,36.99,36.91,36.98,59195.0,29.7025,29.7508,29.6865,29.7428,59195.0
2018-07-13 10:20:00,36.99,37.0,36.9,36.92,30068.0,29.7508,29.7588,29.6784,29.6945,30068.0
2018-07-13 10:30:00,36.93,37.0,36.91,36.93,55567.0,29.7025,29.7588,29.6865,29.7025,55567.0
2018-07-13 10:40:00,36.94,36.97,36.83,36.88,40432.0,29.7106,29.7347,29.6221,29.6623,40432.0
2018-07-13 10:50:00,36.88,36.92,36.83,36.9,37630.0,29.6623,29.6945,29.6221,29.6784,37630.0
2018-07-13 11:00:00,36.9,36.94,36.88,36.91,53995.0,29.6784,29.7106,29.6623,29.6865,53995.0
2018-07-13 11:10:00,36.91,36.93,36.89,36.91,22758.0,29.6865,29.7025,29.6704,29.6865,22758.0
2018-07-13 11:20:00,36.91,36.98,36.89,36.98,24544.0,29.6865,29.7428,29.6704,29.7428,24544.0
2018-07-13 11:30:00,36.97,37.05,36.97,37.05,30910.0,29.7347,29.7991,29.7347,29.7991,30910.0
2018-07-13 11:40:00,37.04,37.07,37.01,37.06,48614.0,29.791,29.8151,29.7669,29.8071,48614.0
2018-07-13 11:50:00,37.06,37.07,37.01,37.02,21863.0,29.8071,29.8151,29.7669,29.7749,21863.0
2018-07-13 12:00:00,37.03,37.05,36.99,37.01,23126.0,29.783,29.7991,29.7508,29.7669,23126.0
2018-07-13 12:10:00,37.01,37.03,37.0,37.01,15195.0,29.7669,29.783,29.7588,29.7669,15195.0
2018-07-13 12:20:00,37.0,37.0,36.95,36.97,18206.0,29.7588,29.7588,29.7186,29.7347,18206.0
2018-07-13 12:30:00,36.98,36.98,36.93,36.94,15961.0,29.7428,29.7428,29.7025,29.7106,15961.0
2018-07-13 12:40:00,36.94,36.94,36.89,36.91,18901.0,29.7106,29.7106,29.6704,29.6865,18901.0
2018-07-13 12:50:00,36.91,36.96,36.91,36.95,14934.0,29.6865,29.7267,29.6865,29.7186,14934.0
2018-07-13 13:00:00,36.95,36.97,36.95,36.97,20171.0,29.7186,29.7347,29.7186,29.7347,20171.0
2018-07-13 13:10:00,36.96,36.96,36.91,36.93,16738.0,29.7267,29.7267,29.6865,29.7025,16738.0
2018-07-13 13:20:00,36.93,36.93,36.91,36.91,14284.0,29.7025,29.7025,29.6865,29.6865,14284.0
2018-07-13 13:30:00,36.92,36.92,36.88,36.89,19497.0,29.6945,29.6945,29.6623,29.6704,19497.0
2018-07-13 13:40:00,36.89,36.92,36.88,36.9,20167.0,29.6704,29.6945,29.6623,29.6784,20167.0
2018-07-13 13:50:00,36.9,36.93,36.89,36.93,12356.0,29.6784,29.7025,29.6704,29.7025,12356.0
2018-07-13 14:00:00,36.93,36.95,36.91,36.94,27215.0,29.7025,29.7186,29.6865,29.7106,27215.0
2018-07-13 14:10:00,36.94,36.95,36.91,36.91,34835.0,29.7106,29.7186,29.6865,29.6865,34835.0
2018-07-13 14:20:00,36.91,36.92,36.9,36.91,13591.0,29.6865,29.6945,29.6784,29.6865,13591.0
2018-07-13 14:30:00,36.91,36.91,36.87,36.88,18118.0,29.6865,29.6865,29.6543,29.6623,18118.0
2018-07-13 14:40:00,36.88,36.88,36.86,36.87,10205.0,29.6623,29.6623,29.6462,29.6543,10205.0
2018-07-13 14:50:00,36.87,36.89,36.84,36.85,41104.0,29.6543,29.6704,29.6302,29.6382,41104.0
2018-07-13 15:00:00,36.84,36.87,36.81,36.86,29722.0,29.6302,29.6543,29.606,29.6462,29722.0
2018-07-13 15:10:00,36.86,36.86,36.82,36.82,23511.0,29.6462,29.6462,29.6141,29.6141,23511.0
2018-07-13 15:20:00,36.83,36.84,36.79,36.8,26823.0,29.6221,29.6302,29.5899,29.598,26823.0
2018-07-13 15:30:00,36.8,36.84,36.78,36.83,54127.0,29.598,29.6302,29.5819,29.6221,54127.0
2018-07-13 15:40:00,36.83,36.83,36.79,36.82,75583.0,29.6221,29.6221,29.5899,29.6141,75583.0
2018-07-13 15:50:00,36.82,36.86,36.81,36.84,217228.0,29.6141,29.6462,29.606,29.6302,217228.0
2018-07-16 09:30:00,36.77,36.84,36.55,36.66,210514.0,29.5739,29.6302,29.3969,29.4854,210514.0
2018-07-16 09:40:00,36.66,36.67,36.59,36.61,117062.0,29.4854,29.4934,29.4291,29.4452,117062.0
2018-07-16 09:50:00,36.61,36.62,36.52,36.56,91588.0,29.4452,29.4532,29.3728,29.405,91588.0
2018-07-16 10:00:00,36.56,36.61,36.53,36.55,72218.0,29.405,29.4452,29.3808,29.3969,72218.0
2018-07-16 10:10:00,36.56,36.59,36.5,36.54,89071.0,29.405,29.4291,29.3567,29.3889,89071.0
2018-07-16 10:20:00,36.54,36.56,36.49,36.5,47372.0,29.3889,29.405,29.3487,29.3567,47372.0
2018-07-16 10:30:00,36.5,36.52,36.37,36.48,135048.0,29.3567,29.3728,29.2521,29.3406,135048.0
2018-07-16 10:40:00,36.48,36.49,36.4,36.41,38441.0,29.3406,29.3487,29.2763,29.2843,38441.0
2018-07-16 10:50:00,36.41,36.44,36.38,36.44,51136.0,29.2843,29.3084,29.2602,29.3084,51136.0
2018-07-16 11:00:00,36.44,36.45,36.39,36.41,40894.0,29.3084,29.3165,29.2682,29.2843,40894.0
2018-07-16 11:10:00,36.4,36.44,36.37,36.43,76583.0,29.2763,29.3084,29.2521,29.3004,76583.0
2018-07-16 11:20:00,36.44,36.58,36.43,36.58,87128.0,29.3084,29.421,29.3004,29.421,87128.0
2018-07-16 11:30:00,36.58,36.58,36.5,36.5,61482.0,29.421,29.421,29.3567,29.3567,61482.0
2018-07-16 11:40:00,36.5,36.58,36.49,36.57,61222.0,29.3567,29.421,29.3487,29.413,61222.0
2018-07-16 11:50:00,36.58,36.7,36.57,36.69,59303.0,29.421,29.5176,29.413,29.5095,59303.0
2018-07-16 12:00:00,36.69,36.69,36.66,36.67,26739.0,29.5095,29.5095,29.4854,29.4934,26739.0
2018-07-16 12:10:00,36.67,36.7,36.66,36.67,29614.0,29.4934,29.5176,29.4854,29.4934,29614.0
2018-07-16 12:20:00,36.66,36.69,36.64,36.68,68515.0,29.4854,29.5095,29.4693,29.5015,68515.0
2018-07-16 12:30:00,36.67,36.68,36.62,36.66,73921.0,29.4934,29.5015,29.4532,29.4854,73921.0
2018-07-16 12:40:00,36.66,36.71,36.65,36.7,39075.0,29.4854,29.5256,29.4773,29.5176,39075.0
2018-07-16 12:50:00,36.7,36.72,36.69,36.7,23675.0,29.5176,29.5336,29.5095,29.5176,23675.0
2018-07-16 13:00:00,36.7,36.71,36.66,36.66,25487.0,29.5176,29.5256,29.4854,29.4854,25487.0
2018-07-16 13:10:00,36.67,36.67,36.66,36.67,12024.0,29.4934,29.4934,29.4854,29.4934,12024.0
2018-07-16 13:20:00,36.67,36.68,36.65,36.65,34766.0,29.4934,29.5015,29.4773,29.4773,34766.0
2018-07-16 13:30:00,36.65,36.65,36.62,36.65,31523.0,29.4773,29.4773,29.4532,29.4773,31523.0
2018-07-16 13:40:00,36.64,36.66,36.63,36.64,22000.0,29.4693,29.4854,29.4613,29.4693,22000.0
2018-07-16 13:50:00,36.63,36.64,36.62,36.62,19957.0,29.4613,29.4693,29.4532,29.4532,19957.0
2018-07-16 14:00:00,36.63,36.64,36.62,36.63,15710.0,29.4613,29.4693,29.4532,29.4613,15710.0
2018-07-16 14:10:00,36.62,36.62,36.58,36.6,51793.0,29.4532,29.4532,29.421,29.4371,51793.0
2018-07-16 14:20:00,36.6,36.61,36.55,36.55,23126.0,29.4371,29.4452,29.3969,29.3969,23126.0
2018-07-16 14:30:00,36.55,36.56,36.51,36.55,51229.0,29.3969,29.405,29.3647,29.3969,51229.0
2018-07-16 14:40:00,36.54,36.54,36.5,36.51,22828.0,29.3889,29.3889,29.3567,29.3647,22828.0
2018-07-16 14:50:00,36.5,36.51,36.46,36.49,40349.0,29.3567,29.3647,29.3245,29.3487,40349.0
2018-07-16 15:00:00,36.49,36.5,36.45,36.45,43933.0,29.3487,29.3567,29.3165,29.3165,43933.0
2018-07-16 15:10:00,36.45,36.49,36.45,36.48,43151.0,29.3165,29.3487,29.3165,29.3406,43151.0
2018-07-16 15:20:00,36.48,36.49,36.45,36.45,49192.0,29.3406,29.3487,29.3165,29.3165,49192.0
2018-07-16 15:30:00,36.45,36.53,36.44,36.47,100735.0,29.3165,29.3808,29.3084,29.3326,100735.0
2018-07-16 15:40:00,36.48,36.51,36.46,36.48,129519.0,29.3406,29.3647,29.3245,29.3406,129519.0
2018-07-16 15:50:00,36.48,36.52,36.46,36.48,352077.0,29.3406,29.3728,29.3245,29.3406,352077.0
2018-07-17 09:30:00,36.26,36.9,36.21,36.8,861586.0,29.1637,29.6784,29.1235,29.598,861586.0
2018-07-17 09:40:00,36.8,36.96,36.76,36.95,155043.0,29.598,29.7267,29.5658,29.7186,155043.0
2018-07-17 09:50:00,36.95,37.03,36.83,36.85,171178.0,29.7186,29.783,29.6221,29.6382,171178.0
2018-07-17 10:00:00,36.86,36.92,36.81,36.92,145848.0,29.6462,29.6945,29.606,29.6945,145848.0
2018-07-17 10:10:00,36.93,36.96,36.88,36.91,65420.0,29.7025,29.7267,29.6623,29.6865,65420.0
2018-07-17 10:20:00,36.91,36.91,36.76,36.77,64959.0,29.6865,29.6865,29.5658,29.5739,64959.0
2018-07-17 10:30:00,36.78,36.78,36.67,36.76,85875.0,29.5819,29.5819,29.4934,29.5658,85875.0
2018-07-17 10:40:00,36.75,36.81,36.71,36.81,50499.0,29.5578,29.606,29.5256,29.606,50499.0
2018-07-17 10:50:00,36.81,36.83,36.76,36.83,39604.0,29.606,29.6221,29.5658,29.6221,39604.0
2018-07-17 11:00:00,36.83,36.95,36.83,36.86,83431.0,29.6221,29.7186,29.6221,29.6462,83431.0
2018-07-17 11:10:00,36.86,36.89,36.82,36.86,58393.0,29.6462,29.6704,29.6141,29.6462,58393.0
2018-07-17 11:20:00,36.87,36.96,36.87,36.9,54042.0,29.6543,29.7267,29.6543,29.6784,54042.0
2018-07-17 11:30:00,36.89,36.98,36.87,36.96,60410.0,29.6704,29.7428,29.6543,29.7267,60410.0
2018-07-17 11:40:00,36.96,36.99,36.92,36.95,41878.0,29.7267,29.7508,29.6945,29.7186,41878.0
2018-07-17 11:50:00,36.95,36.96,36.92,36.93,29545.0,29.7186,29.7267,29.6945,29.7025,29545.0
2018-07-17 12:00:00,36.93,36.94,36.87,36.89,78383.0,29.7025,29.7106,29.6543,29.6704,78383.0
2018-07-17 12:10:00,36.9,36.94,36.89,36.92,34536.0,29.6784,29.7106,29.6704,29.6945,34536.0
2018-07-17 12:20:00,36.92,36.96,36.91,36.92,28262.0,29.6945,29.7267,29.6865,29.6945,28262.0
2018-07-17 12:30:00,36.92,36.96,36.9,36.95,21056.0,29.6945,29.7267,29.6784,29.7186,21056.0
2018-07-17 12:40:00,36.96,37.04,36.96,37.02,74304.0,29.7267,29.791,29.7267,29.7749,74304.0
2018-07-17 12:50:00,37.02,37.03,36.95,36.95,50402.0,29.7749,29.783,29.7186,29.7186,50402.0
2018-07-17 13:00:00,36.95,37.01,36.95,37.0,39142.0,29.7186,29.7669,29.7186,29.7588,39142.0
2018-07-17 13:10:00,36.99,37.06,36.98,37.06,49104.0,29.7508,29.8071,29.7428,29.8071,49104.0
2018-07-17 13:20:00,37.06,37.1,37.05,37.05,72159.0,29.8071,29.8393,29.7991,29.7991,72159.0
2018-07-17 13:30:00,37.05,37.09,37.01,37.07,54973.0,29.7991,29.8312,29.7669,29.8151,54973.0
2018-07-17 13:40:00,37.06,37.08,37.01,37.04,188211.0,29.8071,29.8232,29.7669,29.791,188211.0
2018-07-17 13:50:00,37.05,37.14,37.02,37.11,58742.0,29.7991,29.8714,29.7749,29.8473,58742.0
2018-07-17 14:00:00,37.12,37.13,37.04,37.05,57601.0,29.8554,29.8634,29.791,29.7991,57601.0
2018-07-17 14:10:00,37.04,37.05,37.0,37.03,31159.0,29.791,29.7991,29.7588,29.783,31159.0
2018-07-17 14:20:00,37.04,37.04,36.96,36.96,36128.0,29.791,29.791,29.7267,29.7267,36128.0
2018-07-17 14:30:00,36.96,37.03,36.95,37.02,47294.0,29.7267,29.783,29.7186,29.7749,47294.0
2018-07-17 14:40:00,37.02,37.02,36.99,37.01,21523.0,29.7749,29.7749,29.7508,29.7669,21523.0
2018-07-17 14:50:00,37.01,37.02,36.96,37.0,52843.0,29.7669,29.7749,29.7267,29.7588,52843.0
2018-07-17 15:00:00,37.0,37.01,36.96,36.97,51513.0,29.7588,29.7669,29.7267,29.7347,51513.0
2018-07-17 15:10:00,36.98,37.02,36.97,37.01,57825.0,29.7428,29.7749,29.7347,29.7669,57825.0
2018-07-17 15:20:00,37.01,37.02,37.0,37.02,21805.0,29.7669,29.7749,29.7588,29.7749,21805.0
2018-07-17 15:30:00,37.02,37.03,37.0,37.01,57628.0,29.7749,29.783,29.7588,29.7669,57628.0
2018-07-17 15:40:00,37.01,37.03,36.95,37.01,169970.0,29.7669,29.783,29.7186,29.7669,169970.0
2018-07-17 15:50:00,37.0,37.01,36.92,36.96,441958.0,29.7588,29.7669,29.6945,29.7267,441958.0
2018-07-18 09:30:00,36.6,36.77,36.54,36.76,243129.0,29.4371,29.5739,29.3889,29.5658,243129.0
2018-07-18 09:40:00,36.76,36.83,36.67,36.8,107923.0,29.5658,29.6221,29.4934,29.598,107923.0
2018-07-18 09:50:00,36.8,36.91,36.77,36.91,151055.0,29.598,29.6865,29.5739,29.6865,151055.0
2018-07-18 10:00:00,36.9,36.94,36.85,36.89,138016.0,29.6784,29.7106,29.6382,29.6704,138016.0
2018-07-18 10:10:00,36.88,36.89,36.82,36.85,112426.0,29.6623,29.6704,29.6141,29.6382,112426.0
2018-07-18 10:20:00,36.85,36.9,36.82,36.89,77687.0,29.6382,29.6784,29.6141,29.6704,77687.0
2018-07-18 10:30:00,36.89,36.95,36.86,36.93,93813.0,29.6704,29.7186,29.6462,29.7025,93813.0
2018-07-18 10:40:00,36.92,36.99,36.89,36.93,68525.0,29.6945,29.7508,29.6704,29.7025,68525.0
2018-07-18 10:50:00,36.93,36.98,36.88,36.98,73840.0,29.7025,29.7428,29.6623,29.7428,73840.0
2018-07-18 11:00:00,36.98,37.08,36.93,37.07,106138.0,29.7428,29.8232,29.7025,29.8151,106138.0
2018-07-18 11:10:00,37.07,37.13,36.99,37.06,121511.0,29.8151,29.8634,29.7508,29.8071,121511.0
2018-07-18 11:20:00,37.06,37.1,37.02,37.09,70629.0,29.8071,29.8393,29.7749,29.8312,70629.0
2018-07-18 11:30:00,37.08,37.09,37.01,37.02,56362.0,29.8232,29.8312,29.7669,29.7749,56362.0
2018-07-18 11:40:00,37.03,37.07,37.02,37.04,53623.0,29.783,29.8151,29.7749,29.791,53623.0
2018-07-18 11:50:00,37.04,37.09,37.02,37.08,50138.0,29.791,29.8312,29.7749,29.8232,50138.0
2018-07-18 12:00:00,37.08,37.16,37.08,37.13,51305.0,29.8232,29.8875,29.8232,29.8634,51305.0
2018-07-18 12:10:00,37.13,37.16,37.1,37.14,60299.0,29.8634,29.8875,29.8393,29.8714,60299.0
2018-07-18 12:20:00,37.14,37.2,37.13,37.19,65165.0,29.8714,29.9197,29.8634,29.9117,65165.0
2018-07-18 12:30:00,37.19,37.21,37.16,37.2,70768.0,29.9117,29.9277,29.8875,29.9197,70768.0
2018-07-18 12:40:00,37.2,37.23,37.19,37.2,37440.0,29.9197,29.9438,29.9117,29.9197,37440.0
2018-07-18 12:50:00,37.21,37.22,37.14,37.15,42604.0,29.9277,29.9358,29.8714,29.8795,42604.0
2018-07-18 13:00:00,37.15,37.2,37.14,37.19,69982.0,29.8795,29.9197,29.8714,29.9117,69982.0
2018-07-18 13:10:00,37.19,37.24,37.17,37.18,54062.0,29.9117,29.9519,29.8956,29.9036,54062.0
2018-07-18 13:20:00,37.18,37.22,37.17,37.2,28813.0,29.9036,29.9358,29.8956,29.9197,28813.0
2018-07-18 13:30:00,37.2,37.23,37.19,37.2,38197.0,29.9197,29.9438,29.9117,29.9197,38197.0
2018-07-18 13:40:00,37.2,37.2,37.16,37.18,28577.0,29.9197,29.9197,29.8875,29.9036,28577.0
2018-07-18 13:50:00,37.18,37.26,37.17,37.26,66933.0,29.9036,29.968,29.8956,29.968,66933.0
2018-07-18 14:00:00,37.26,37.28,37.24,37.26,55608.0,29.968,29.984,29.9519,29.968,55608.0
2018-07-18 14:10:00,37.26,37.31,37.24,37.3,66105.0,29.968,30.0082,29.9519,30.0001,66105.0
2018-07-18 14:20:00,37.3,37.32,37.28,37.3,52262.0,30.0001,30.0162,29.984,30.0001,52262.0
2018-07-18 14:30:00,37.3,37.31,37.29,37.3,52362.0,30.0001,30.0082,29.9921,30.0001,52362.0
2018-07-18 14:40:00,37.3,37.33,37.27,37.32,74667.0,30.0001,30.0243,29.976,30.0162,74667.0
2018-07-18 14:50:00,37.33,37.34,37.3,37.34,59956.0,30.0243,30.0323,30.0001,30.0323,59956.0
2018-07-18 15:00:00,37.34,37.35,37.25,37.26,75323.0,30.0323,30.0403,29.9599,29.968,75323.0
2018-07-18 15:10:00,37.26,37.26,37.2,37.22,63636.0,29.968,29.968,29.9197,29.9358,63636.0
2018-07-18 15:20:00,37.22,37.26,37.19,37.26,80276.0,29.9358,29.968,29.9117,29.968,80276.0
2018-07-18 15:30:00,37.26,37.3,37.21,37.23,82587.0,29.968,30.0001,29.9277,29.9438,82587.0
2018-07-18 15:40:00,37.22,37.23,37.17,37.2,133725.0,29.9358,29.9438,29.8956,29.9197,133725.0
2018-07-18 15:50:00,37.19,37.21,37.15,37.19,426710.0,29.9117,29.9277,29.8795,29.9117,426710.0
2018-07-19 09:30:00,36.65,37.19,36.6,37.12,281404.0,29.4773,29.9117,29.4371,29.8554,281404.0
2018-07-19 09:40:00,37.13,37.17,37.07,37.07,94780.0,29.8634,29.8956,29.8151,29.8151,94780.0
2018-07-19 09:50:00,37.07,37.25,37.07,37.18,85342.0,29.8151,29.9599,29.8151,29.9036,85342.0
2018-07-19 10:00:00,37.19,37.23,37.16,37.22,81603.0,29.9117,29.9438,29.8875,29.9358,81603.0
2018-07-19 10:10:00,37.22,37.23,37.16,37.19,67429.0,29.9358,29.9438,29.8875,29.9117,67429.0
2018-07-19 10:20:00,37.19,37.21,37.17,37.19,63181.0,29.9117,29.9277,29.8956,29.9117,63181.0
2018-07-19 10:30:00,37.2,37.21,37.09,37.1,52286.0,29.9197,29.9277,29.8312,29.8393,52286.0
2018-07-19 10:40:00,37.1,37.15,37.08,37.11,61168.0,29.8393,29.8795,29.8232,29.8473,61168.0
2018-07-19 10:50:00,37.11,37.21,37.08,37.2,77610.0,29.8473,29.9277,29.8232,29.9197,77610.0
2018-07-19 11:00:00,37.2,37.25,37.17,37.18,119168.0,29.9197,29.9599,29.8956,29.9036,119168.0
2018-07-19 11:10:00,37.18,37.2,37.14,37.17,69957.0,29.9036,29.9197,29.8714,29.8956,69957.0
2018-07-19 11:20:00,37.16,37.22,37.13,37.13,60478.0,29.8875,29.9358,29.8634,29.8634,60478.0
2018-07-19 11:30:00,37.12,37.13,37.05,37.09,52980.0,29.8554,29.8634,29.7991,29.8312,52980.0
2018-07-19 11:40:00,37.08,37.08,37.03,37.07,44183.0,29.8232,29.8232,29.783,29.8151,44183.0
2018-07-19 11:50:00,37.07,37.07,37.03,37.07,53088.0,29.8151,29.8151,29.783,29.8151,53088.0
2018-07-19 12:00:00,37.05,37.12,37.05,37.09,47191.0,29.7991,29.8554,29.7991,29.8312,47191.0
2018-07-19 12:10:00,37.1,37.1,37.04,37.05,34125.0,29.8393,29.8393,29.791,29.7991,34125.0
2018-07-19 12:20:00,37.05,37.11,37.02,37.08,65774.0,29.7991,29.8473,29.7749,29.8232,65774.0
2018-07-19 12:30:00,37.09,37.11,37.05,37.07,36871.0,29.8312,29.8473,29.7991,29.8151,36871.0
2018-07-19 12:40:00,37.07,37.07,37.02,37.04,19988.0,29.8151,29.8151,29.7749,29.791,19988.0
2018-07-19 12:50:00,37.04,37.04,36.98,36.98,21506.0,29.791,29.791,29.7428,29.7428,21506.0
2018-07-19 13:00:00,36.98,37.4,36.96,37.37,227734.0,29.7428,30.0806,29.7267,30.0564,227734.0
2018-07-19 13:10:00,37.36,37.49,37.34,37.46,132604.0,30.0484,30.1529,30.0323,30.1288,132604.0
2018-07-19 13:20:00,37.46,37.48,37.36,37.38,49248.0,30.1288,30.1449,30.0484,30.0645,49248.0
2018-07-19 13:30:00,37.39,37.5,37.37,37.48,95238.0,30.0725,30.161,30.0564,30.1449,95238.0
2018-07-19 13:40:00,37.48,37.48,37.37,37.37,49469.0,30.1449,30.1449,30.0564,30.0564,49469.0
2018-07-19 13:50:00,37.37,37.39,37.26,37.31,73112.0,30.0564,30.0725,29.968,30.0082,73112.0
2018-07-19 14:00:00,37.31,37.33,37.2,37.23,57059.0,30.0082,30.0243,29.9197,29.9438,57059.0
2018-07-19 14:10:00,37.22,37.23,37.11,37.12,75065.0,29.9358,29.9438,29.8473,29.8554,75065.0
2018-07-19 14:20:00,37.12,37.15,37.06,37.07,59104.0,29.8554,29.8795,29.8071,29.8151,59104.0
2018-07-19 14:30:00,37.07,37.13,37.06,37.09,57136.0,29.8151,29.8634,29.8071,29.8312,57136.0
2018-07-19 14:40:00,37.09,37.13,37.08,37.13,26693.0,29.8312,29.8634,29.8232,29.8634,26693.0
2018-07-19 14:50:00,37.13,37.15,37.09,37.09,29713.0,29.8634,29.8795,29.8312,29.8312,29713.0
2018-07-19 15:00:00,37.09,37.11,37.05,37.05,39534.0,29.8312,29.8473,29.7991,29.7991,39534.0
2018-07-19 15:10:00,37.05,37.08,37.02,37.08,41481.0,29.7991,29.8232,29.7749,29.8232,41481.0
2018-07-19 15:20:00,37.07,37.09,37.02,37.08,58862.0,29.8151,29.8312,29.7749,29.8232,58862.0
2018-07-19 15:30:00,37.08,37.08,37.01,37.01,77196.0,29.8232,29.8232,29.7669,29.7669,77196.0
2018-07-19 15:40:00,37.01,37.04,36.98,36.98,124320.0,29.7669,29.791,29.7428,29.7428,124320.0
2018-07-19 15:50:00,36.99,37.04,36.96,37.0,407696.0,29.7508,29.791,29.7267,29.7588,407696.0
2018-07-20 09:30:00,37.22,37.37,37.13,37.31,262768.0,29.9358,30.0564,29.8634,30.0082,262768.0
2018-07-20 09:40:00,37.32,37.37,37.14,37.14,100578.0,30.0162,30.0564,29.8714,29.8714,100578.0
2018-07-20 09:50:00,37.14,37.28,37.14,37.26,56117.0,29.8714,29.984,29.8714,29.968,56117.0
2018-07-20 10:00:00,37.27,37.29,37.14,37.21,72362.0,29.976,29.9921,29.8714,29.9277,72362.0
2018-07-20 10:10:00,37.2,37.24,37.11,37.17,66716.0,29.9197,29.9519,29.8473,29.8956,66716.0
2018-07-20 10:20:00,37.17,37.2,37.12,37.13,74551.0,29.8956,29.9197,29.8554,29.8634,74551.0
2018-07-20 10:30:00,37.12,37.17,37.08,37.09,57447.0,29.8554,29.8956,29.8232,29.8312,57447.0
2018-07-20 10:40:00,37.1,37.13,37.03,37.07,73635.0,29.8393,29.8634,29.783,29.8151,73635.0
2018-07-20 10:50:00,37.08,37.09,36.95,36.98,57520.0,29.8232,29.8312,29.7186,29.7428,57520.0
2018-07-20 11:00:00,36.98,37.03,36.92,36.97,52064.0,29.7428,29.783,29.6945,29.7347,52064.0
2018-07-20 11:10:00,36.97,36.98,36.9,36.93,55600.0,29.7347,29.7428,29.6784,29.7025,55600.0
2018-07-20 11:20:00,36.93,36.95,36.87,36.89,50409.0,29.7025,29.7186,29.6543,29.6704,50409.0
2018-07-20 11:30:00,36.88,36.92,36.85,36.89,72325.0,29.6623,29.6945,29.6382,29.6704,72325.0
2018-07-20 11:40:00,36.9,36.92,36.89,36.91,27621.0,29.6784,29.6945,29.6704,29.6865,27621.0
2018-07-20 11:50:00,36.92,36.99,36.91,36.96,43133.0,29.6945,29.7508,29.6865,29.7267,43133.0
2018-07-20 12:00:00,36.96,36.99,36.95,36.98,38106.0,29.7267,29.7508,29.7186,29.7428,38106.0
2018-07-20 12:10:00,36.99,37.07,36.99,37.06,30820.0,29.7508,29.8151,29.7508,29.8071,30820.0
2018-07-20 12:20:00,37.06,37.08,37.02,37.05,53532.0,29.8071,29.8232,29.7749,29.7991,53532.0
2018-07-20 12:30:00,37.04,37.05,37.0,37.04,28799.0,29.791,29.7991,29.7588,29.791,28799.0
2018-07-20 12:40:00,37.05,37.08,37.02,37.07,35401.0,29.7991,29.8232,29.7749,29.8151,35401.0
2018-07-20 12:50:00,37.06,37.07,37.03,37.03,25482.0,29.8071,29.8151,29.783,29.783,25482.0
2018-07-20 13:00:00,37.04,37.06,37.03,37.04,13537.0,29.791,29.8071,29.783,29.791,13537.0
2018-07-20 13:10:00,37.05,37.14,37.04,37.13,27493.0,29.7991,29.8714,29.791,29.8634,27493.0
2018-07-20 13:20:00,37.12,37.17,37.12,37.14,52339.0,29.8554,29.8956,29.8554,29.8714,52339.0
2018-07-20 13:30:00,37.14,37.14,37.09,37.09,30463.0,29.8714,29.8714,29.8312,29.8312,30463.0
2018-07-20 13:40:00,37.09,37.1,37.05,37.05,34216.0,29.8312,29.8393,29.7991,29.7991,34216.0
2018-07-20 13:50:00,37.05,37.05,37.01,37.01,26336.0,29.7991,29.7991,29.7669,29.7669,26336.0
2018-07-20 14:00:00,37.01,37.06,37.01,37.05,41299.0,29.7669,29.8071,29.7669,29.7991,41299.0
2018-07-20 14:10:00,37.05,37.06,37.0,37.05,48950.0,29.7991,29.8071,29.7588,29.7991,48950.0
2018-07-20 14:20:00,37.05,37.09,37.04,37.06,34477.0,29.7991,29.8312,29.791,29.8071,34477.0
2018-07-20 14:30:00,37.05,37.06,36.96,36.98,49467.0,29.7991,29.8071,29.7267,29.7428,49467.0
2018-07-20 14:40:00,36.97,36.98,36.93,36.97,52925.0,29.7347,29.7428,29.7025,29.7347,52925.0
2018-07-20 14:50:00,36.96,36.98,36.92,36.96,54022.0,29.7267,29.7428,29.6945,29.7267,54022.0
2018-07-20 15:00:00,36.95,36.96,36.89,36.93,34945.0,29.7186,29.7267,29.6704,29.7025,34945.0
2018-07-20 15:10:00,36.92,36.95,36.91,36.95,57342.0,29.6945,29.7186,29.6865,29.7186,57342.0
2018-07-20 15:20:00,36.95,36.99,36.91,36.91,71877.0,29.7186,29.7508,29.6865,29.6865,71877.0
2018-07-20 15:30:00,36.92,36.97,36.92,36.95,90113.0,29.6945,29.7347,29.6945,29.7186,90113.0
2018-07-20 15:40:00,36.95,37.0,36.94,36.95,147147.0,29.7186,29.7588,29.7106,29.7186,147147.0
2018-07-20 15:50:00,36.95,37.07,36.87,37.03,647730.0,29.7186,29.8151,29.6543,29.783,647730.0
2018-07-23 09:30:00,36.95,37.36,36.83,37.33,322585.0,29.7186,30.0484,29.6221,30.0243,322585.0
2018-07-23 09:40:00,37.33,37.37,37.19,37.2,177769.0,30.0243,30.0564,29.9117,29.9197,177769.0
2018-07-23 09:50:00,37.2,37.28,37.14,37.22,128231.0,29.9197,29.984,29.8714,29.9358,128231.0
2018-07-23 10:00:00,37.22,37.23,37.1,37.1,99898.0,29.9358,29.9438,29.8393,29.8393,99898.0
2018-07-23 10:10:00,37.09,37.09,36.87,36.87,62229.0,29.8312,29.8312,29.6543,29.6543,62229.0
2018-07-23 10:20:00,36.87,36.95,36.84,36.88,82859.0,29.6543,29.7186,29.6302,29.6623,82859.0
2018-07-23 10:30:00,36.87,36.93,36.82,36.87,111081.0,29.6543,29.7025,29.6141,29.6543,111081.0
2018-07-23 10:40:00,36.87,36.9,36.76,36.8,88686.0,29.6543,29.6784,29.5658,29.598,88686.0
2018-07-23 10:50:00,36.8,36.86,36.72,36.81,86162.0,29.598,29.6462,29.5336,29.606,86162.0
2018-07-23 11:00:00,36.8,36.81,36.73,36.75,56528.0,29.598,29.606,29.5417,29.5578,56528.0
2018-07-23 11:10:00,36.75,36.79,36.71,36.71,57659.0,29.5578,29.5899,29.5256,29.5256,57659.0
2018-07-23 11:20:00,36.72,36.75,36.63,36.64,87964.0,29.5336,29.5578,29.4613,29.4693,87964.0
2018-07-23 11:30:00,36.64,36.79,36.62,36.79,86655.0,29.4693,29.5899,29.4532,29.5899,86655.0
2018-07-23 11:40:00,36.79,36.85,36.76,36.82,59339.0,29.5899,29.6382,29.5658,29.6141,59339.0
2018-07-23 11:50:00,36.82,36.87,36.77,36.82,77346.0,29.6141,29.6543,29.5739,29.6141,77346.0
2018-07-23 12:00:00,36.82,36.86,36.81,36.82,52457.0,29.6141,29.6462,29.606,29.6141,52457.0
2018-07-23 12:10:00,36.82,36.84,36.77,36.82,47795.0,29.6141,29.6302,29.5739,29.6141,47795.0
2018-07-23 12:20:00,36.81,36.84,36.8,36.81,50122.0,29.606,29.6302,29.598,29.606,50122.0
2018-07-23 12:30:00,36.82,36.82,36.78,36.81,35568.0,29.6141,29.6141,29.5819,29.606,35568.0
2018-07-23 12:40:00,36.81,36.85,36.79,36.82,47777.0,29.606,29.6382,29.5899,29.6141,47777.0
2018-07-23 12:50:00,36.83,36.83,36.76,36.8,37682.0,29.6221,29.6221,29.5658,29.598,37682.0
2018-07-23 13:00:00,36.8,36.83,36.77,36.82,67076.0,29.598,29.6221,29.5739,29.6141,67076.0
2018-07-23 13:10:00,36.82,36.85,36.79,36.83,42744.0,29.6141,29.6382,29.5899,29.6221,42744.0
2018-07-23 13:20:00,36.83,36.87,36.82,36.84,63831.0,29.6221,29.6543,29.6141,29.6302,63831.0
2018-07-23 13:30:00,36.83,36.84,36.77,36.77,42639.0,29.6221,29.6302,29.5739,29.5739,42639.0
2018-07-23 13:40:00,36.77,36.77,36.72,36.72,53462.0,29.5739,29.5739,29.5336,29.5336,53462.0
2018-07-23 13:50:00,36.73,36.73,36.66,36.67,64541.0,29.5417,29.5417,29.4854,29.4934,64541.0
2018-07-23 14:00:00,36.67,36.73,36.65,36.72,57356.0,29.4934,29.5417,29.4773,29.5336,57356.0
2018-07-23 14:10:00,36.73,36.77,36.69,36.75,60908.0,29.5417,29.5739,29.5095,29.5578,60908.0
2018-07-23 14:20:00,36.75,36.81,36.75,36.79,59129.0,29.5578,29.606,29.5578,29.5899,59129.0
2018-07-23 14:30:00,36.79,36.81,36.76,36.77,35120.0,29.5899,29.606,29.5658,29.5739,35120.0
2018-07-23 14:40:00,36.76,36.77,36.73,36.74,44137.0,29.5658,29.5739,29.5417,29.5497,44137.0
2018-07-23 14:50:00,36.74,36.75,36.71,36.72,35550.0,29.5497,29.5578,29.5256,29.5336,35550.0
2018-07-23 15:00:00,36.73,36.74,36.7,36.7,54535.0,29.5417,29.5497,29.5176,29.5176,54535.0
2018-07-23 15:10:00,36.7,36.7,36.64,36.7,103482.0,29.5176,29.5176,29.4693,29.5176,103482.0
2018-07-23 15:20:00,36.69,36.73,36.65,36.65,62700.0,29.5095,29.5417,29.4773,29.4773,62700.0
2018-07-23 15:30:00,36.65,36.69,36.59,36.6,167375.0,29.4773,29.5095,29.4291,29.4371,167375.0
2018-07-23 15:40:00,36.61,36.61,36.52,36.54,291479.0,29.4452,29.4452,29.3728,29.3889,291479.0
2018-07-23 15:50:00,36.54,36.62,36.53,36.56,524875.0,29.3889,29.4532,29.3808,29.405,524875.0
2018-07-24 09:30:00,36.89,36.99,36.7,36.96,286878.0,29.6704,29.7508,29.5176,29.7267,286878.0
2018-07-24 09:40:00,36.97,37.14,36.95,37.0,185781.0,29.7347,29.8714,29.7186,29.7588,185781.0
2018-07-24 09:50:00,37.0,37.24,36.99,37.19,190577.0,29.7588,29.9519,29.7508,29.9117,190577.0
2018-07-24 10:00:00,37.2,37.27,37.17,37.17,110218.0,29.9197,29.976,29.8956,29.8956,110218.0
2018-07-24 10:10:00,37.18,37.24,37.14,37.16,87283.0,29.9036,29.9519,29.8714,29.8875,87283.0
2018-07-24 10:20:00,37.16,37.22,37.13,37.22,65725.0,29.8875,29.9358,29.8634,29.9358,65725.0
2018-07-24 10:30:00,37.22,37.22,37.14,37.18,142087.0,29.9358,29.9358,29.8714,29.9036,142087.0
2018-07-24 10:40:00,37.18,37.21,37.17,37.18,62893.0,29.9036,29.9277,29.8956,29.9036,62893.0
2018-07-24 10:50:00,37.17,37.3,37.17,37.23,304401.0,29.8956,30.0001,29.8956,29.9438,304401.0
2018-07-24 11:00:00,37.23,37.25,37.1,37.12,172954.0,29.9438,29.9599,29.8393,29.8554,172954.0
2018-07-24 11:10:00,37.12,37.16,37.03,37.04,73933.0,29.8554,29.8875,29.783,29.791,73933.0
2018-07-24 11:20:00,37.04,37.06,36.98,36.98,43097.0,29.791,29.8071,29.7428,29.7428,43097.0
2018-07-24 11:30:00,36.98,37.01,36.97,36.98,47658.0,29.7428,29.7669,29.7347,29.7428,47658.0
2018-07-24 11:40:00,36.98,36.98,36.9,36.91,39278.0,29.7428,29.7428,29.6784,29.6865,39278.0
2018-07-24 11:50:00,36.91,36.96,36.91,36.94,40883.0,29.6865,29.7267,29.6865,29.7106,40883.0
2018-07-24 12:00:00,36.93,36.99,36.9,36.94,58873.0,29.7025,29.7508,29.6784,29.7106,58873.0
2018-07-24 12:10:00,36.94,36.97,36.93,36.96,22249.0,29.7106,29.7347,29.7025,29.7267,22249.0
2018-07-24 12:20:00,36.96,36.97,36.9,36.93,42926.0,29.7267,29.7347,29.6784,29.7025,42926.0
2018-07-24 12:30:00,36.93,37.01,36.91,37.0,37348.0,29.7025,29.7669,29.6865,29.7588,37348.0
2018-07-24 12:40:00,37.0,37.0,36.94,36.95,34305.0,29.7588,29.7588,29.7106,29.7186,34305.0
2018-07-24 12:50:00,36.96,36.98,36.93,36.95,36357.0,29.7267,29.7428,29.7025,29.7186,36357.0
2018-07-24 13:00:00,36.96,36.98,36.93,36.95,34352.0,29.7267,29.7428,29.7025,29.7186,34352.0
2018-07-24 13:10:00,36.96,36.96,36.87,36.9,29964.0,29.7267,29.7267,29.6543,29.6784,29964.0
2018-07-24 13:20:00,36.9,36.95,36.88,36.94,31983.0,29.6784,29.7186,29.6623,29.7106,31983.0
2018-07-24 13:30:00,36.95,36.96,36.9,36.93,27675.0,29.7186,29.7267,29.6784,29.7025,27675.0
2018-07-24 13:40:00,36.93,37.1,36.91,37.08,77780.0,29.7025,29.8393,29.6865,29.8232,77780.0
2018-07-24 13:50:00,37.07,37.08,36.99,36.99,22809.0,29.8151,29.8232,29.7508,29.7508,22809.0
2018-07-24 14:00:00,37.0,37.0,36.95,36.95,27349.0,29.7588,29.7588,29.7186,29.7186,27349.0
2018-07-24 14:10:00,36.95,36.96,36.91,36.92,41462.0,29.7186,29.7267,29.6865,29.6945,41462.0
2018-07-24 14:20:00,36.92,37.0,36.89,37.0,44805.0,29.6945,29.7588,29.6704,29.7588,44805.0
2018-07-24 14:30:00,36.99,37.0,36.91,36.92,26429.0,29.7508,29.7588,29.6865,29.6945,26429.0
2018-07-24 14:40:00,36.93,36.98,36.92,36.95,37673.0,29.7025,29.7428,29.6945,29.7186,37673.0
2018-07-24 14:50:00,36.95,36.99,36.92,36.98,33460.0,29.7186,29.7508,29.6945,29.7428,33460.0
2018-07-24 15:00:00,36.97,37.01,36.95,37.0,47802.0,29.7347,29.7669,29.7186,29.7588,47802.0
2018-07-24 15:10:00,37.0,37.08,36.97,37.07,76230.0,29.7588,29.8232,29.7347,29.8151,76230.0
2018-07-24 15:20:00,37.07,37.07,37.01,37.01,43809.0,29.8151,29.8151,29.7669,29.7669,43809.0
2018-07-24 15:30:00,37.01,37.07,37.0,37.04,73600.0,29.7669,29.8151,29.7588,29.791,73600.0
2018-07-24 15:40:00,37.04,37.06,36.98,37.03,92418.0,29.791,29.8071,29.7428,29.783,92418.0
2018-07-24 15:50:00,37.03,37.17,37.01,37.16,813999.0,29.783,29.8956,29.7669,29.8875,813999.0
2018-07-25 09:30:00,37.35,37.46,37.16,37.38,419455.0,30.0403,30.1288,29.8875,30.0645,419455.0
2018-07-25 09:40:00,37.36,37.36,37.01,37.01,107012.0,30.0484,30.0484,29.7669,29.7669,107012.0
2018-07-25 09:50:00,37.01,37.13,36.95,37.12,107757.0,29.7669,29.8634,29.7186,29.8554,107757.0
2018-07-25 10:00:00,37.11,37.14,37.02,37.07,93332.0,29.8473,29.8714,29.7749,29.8151,93332.0
2018-07-25 10:10:00,37.06,37.1,37.02,37.07,65119.0,29.8071,29.8393,29.7749,29.8151,65119.0
2018-07-25 10:20:00,37.07,37.08,37.0,37.0,85921.0,29.8151,29.8232,29.7588,29.7588,85921.0
2018-07-25 10:30:00,37.01,37.21,36.98,37.17,89689.0,29.7669,29.9277,29.7428,29.8956,89689.0
2018-07-25 10:40:00,37.16,37.21,37.1,37.11,102470.0,29.8875,29.9277,29.8393,29.8473,102470.0
2018-07-25 10:50:00,37.11,37.11,36.99,37.01,53520.0,29.8473,29.8473,29.7508,29.7669,53520.0
2018-07-25 11:00:00,37.01,37.04,36.97,36.99,48736.0,29.7669,29.791,29.7347,29.7508,48736.0
2018-07-25 11:10:00,36.98,37.07,36.96,37.02,60206.0,29.7428,29.8151,29.7267,29.7749,60206.0
2018-07-25 11:20:00,37.02,37.09,37.0,37.09,44158.0,29.7749,29.8312,29.7588,29.8312,44158.0
2018-07-25 11:30:00,37.09,37.09,37.05,37.05,38598.0,29.8312,29.8312,29.7991,29.7991,38598.0
2018-07-25 11:40:00,37.05,37.15,37.05,37.11,42229.0,29.7991,29.8795,29.7991,29.8473,42229.0
2018-07-25 11:50:00,37.11,37.13,37.08,37.11,43452.0,29.8473,29.8634,29.8232,29.8473,43452.0
2018-07-25 12:00:00,37.12,37.12,37.03,37.04,37170.0,29.8554,29.8554,29.783,29.791,37170.0
2018-07-25 12:10:00,37.04,37.08,37.02,37.08,23612.0,29.791,29.8232,29.7749,29.8232,23612.0
2018-07-25 12:20:00,37.07,37.14,37.07,37.14,32729.0,29.8151,29.8714,29.8151,29.8714,32729.0
2018-07-25 12:30:00,37.14,37.2,37.13,37.19,37955.0,29.8714,29.9197,29.8634,29.9117,37955.0
2018-07-25 12:40:00,37.19,37.23,37.17,37.23,53520.0,29.9117,29.9438,29.8956,29.9438,53520.0
2018-07-25 12:50:00,37.23,37.27,37.2,37.25,47343.0,29.9438,29.976,29.9197,29.9599,47343.0
2018-07-25 13:00:00,37.26,37.31,37.25,37.3,40372.0,29.968,30.0082,29.9599,30.0001,40372.0
2018-07-25 13:10:00,37.3,37.32,37.28,37.29,25158.0,30.0001,30.0162,29.984,29.9921,25158.0
2018-07-25 13:20:00,37.29,37.31,37.28,37.29,33598.0,29.9921,30.0082,29.984,29.9921,33598.0
2018-07-25 13:30:00,37.28,37.32,37.27,37.3,43903.0,29.984,30.0162,29.976,30.0001,43903.0
2018-07-25 13:40:00,37.31,37.39,37.3,37.35,120509.0,30.0082,30.0725,30.0001,30.0403,120509.0
2018-07-25 13:50:00,37.36,37.36,37.34,37.36,38379.0,30.0484,30.0484,30.0323,30.0484,38379.0
2018-07-25 14:00:00,37.37,37.4,37.36,37.39,46645.0,30.0564,30.0806,30.0484,30.0725,46645.0
2018-07-25 14:10:00,37.39,37.4,37.33,37.35,69915.0,30.0725,30.0806,30.0243,30.0403,69915.0
2018-07-25 14:20:00,37.35,37.37,37.32,37.33,49210.0,30.0403,30.0564,30.0162,30.0243,49210.0
2018-07-25 14:30:00,37.32,37.34,37.3,37.31,47727.0,30.0162,30.0323,30.0001,30.0082,47727.0
2018-07-25 14:40:00,37.32,37.33,37.29,37.31,52096.0,30.0162,30.0243,29.9921,30.0082,52096.0
2018-07-25 14:50:00,37.31,37.39,37.31,37.33,113375.0,30.0082,30.0725,30.0082,30.0243,113375.0
2018-07-25 15:00:00,37.33,37.34,37.3,37.34,100649.0,30.0243,30.0323,30.0001,30.0323,100649.0
2018-07-25 15:10:00,37.34,37.35,37.31,37.31,54917.0,30.0323,30.0403,30.0082,30.0082,54917.0
2018-07-25 15:20:00,37.32,37.35,37.31,37.34,77813.0,30.0162,30.0403,30.0082,30.0323,77813.0
2018-07-25 15:30:00,37.35,37.43,37.34,37.39,170450.0,30.0403,30.1047,30.0323,30.0725,170450.0
2018-07-25 15:40:00,37.4,37.42,37.37,37.41,227943.0,30.0806,30.0966,30.0564,30.0886,227943.0
2018-07-25 15:50:00,37.41,37.49,37.39,37.47,502861.0,30.0886,30.1529,30.0725,30.1369,502861.0
2018-07-26 09:30:00,37.18,37.49,36.8,37.45,279839.0,29.9036,30.1529,29.598,30.1208,279839.0
2018-07-26 09:40:00,37.45,37.73,37.19,37.23,251957.0,30.1208,30.346,29.9117,29.9438,251957.0
2018-07-26 09:50:00,37.24,37.83,37.24,37.76,164556.0,29.9519,30.4264,29.9519,30.3701,164556.0
2018-07-26 10:00:00,37.76,37.77,37.56,37.67,116513.0,30.3701,30.3781,30.2092,30.2977,116513.0
2018-07-26 10:10:00,37.68,37.91,37.68,37.91,113537.0,30.3058,30.4907,30.3058,30.4907,113537.0
2018-07-26 10:20:00,37.93,37.93,37.71,37.86,102787.0,30.5068,30.5068,30.3299,30.4505,102787.0
2018-07-26 10:30:00,37.86,38.16,37.8,38.05,173211.0,30.4505,30.6918,30.4023,30.6033,173211.0
2018-07-26 10:40:00,38.04,38.33,38.03,38.3,215044.0,30.5953,30.8286,30.5873,30.8044,215044.0
2018-07-26 10:50:00,38.31,38.39,38.22,38.34,118221.0,30.8125,30.8768,30.7401,30.8366,118221.0
2018-07-26 11:00:00,38.35,38.41,38.27,38.33,130502.0,30.8446,30.8929,30.7803,30.8286,130502.0
2018-07-26 11:10:00,38.33,38.61,38.33,38.44,178198.0,30.8286,31.0538,30.8286,30.917,178198.0
2018-07-26 11:20:00,38.44,38.58,38.43,38.54,105497.0,30.917,31.0296,30.909,30.9975,105497.0
2018-07-26 11:30:00,38.55,38.63,38.21,38.29,243077.0,31.0055,31.0698,30.732,30.7964,243077.0
2018-07-26 11:40:00,38.29,38.32,38.13,38.25,113321.0,30.7964,30.8205,30.6677,30.7642,113321.0
2018-07-26 11:50:00,38.25,38.4,38.22,38.33,99224.0,30.7642,30.8849,30.7401,30.8286,99224.0
2018-07-26 12:00:00,38.32,38.47,38.3,38.47,81816.0,30.8205,30.9412,30.8044,30.9412,81816.0
2018-07-26 12:10:00,38.47,38.47,38.32,38.35,75478.0,30.9412,30.9412,30.8205,30.8446,75478.0
2018-07-26 12:20:00,38.34,38.35,38.27,38.28,55476.0,30.8366,30.8446,30.7803,30.7883,55476.0
2018-07-26 12:30:00,38.28,38.29,38.07,38.09,117104.0,30.7883,30.7964,30.6194,30.6355,117104.0
2018-07-26 12:40:00,38.09,38.18,38.08,38.12,82484.0,30.6355,30.7079,30.6275,30.6597,82484.0
2018-07-26 12:50:00,38.12,38.16,38.09,38.11,82720.0,30.6597,30.6918,30.6355,30.6516,82720.0
2018-07-26 13:00:00,38.12,38.14,38.01,38.02,66610.0,30.6597,30.6757,30.5712,30.5792,66610.0
2018-07-26 13:10:00,38.02,38.02,37.92,37.92,80977.0,30.5792,30.5792,30.4988,30.4988,80977.0
2018-07-26 13:20:00,37.91,37.96,37.88,37.91,62468.0,30.4907,30.531,30.4666,30.4907,62468.0
2018-07-26 13:30:00,37.9,37.91,37.75,37.8,75654.0,30.4827,30.4907,30.3621,30.4023,75654.0
2018-07-26 13:40:00,37.8,38.01,37.78,38.01,59312.0,30.4023,30.5712,30.3862,30.5712,59312.0
2018-07-26 13:50:00,38.0,38.04,37.99,38.0,54787.0,30.5631,30.5953,30.5551,30.5631,54787.0
2018-07-26 14:00:00,38.0,38.04,38.0,38.01,63407.0,30.5631,30.5953,30.5631,30.5712,63407.0
2018-07-26 14:10:00,38.01,38.03,37.9,37.9,66778.0,30.5712,30.5873,30.4827,30.4827,66778.0
2018-07-26 14:20:00,37.9,37.99,37.9,37.96,58893.0,30.4827,30.5551,30.4827,30.531,58893.0
2018-07-26 14:30:00,37.96,38.03,37.93,37.99,65531.0,30.531,30.5873,30.5068,30.5551,65531.0
2018-07-26 14:40:00,37.98,38.03,37.96,37.96,71449.0,30.547,30.5873,30.531,30.531,71449.0
2018-07-26 14:50:00,37.97,38.13,37.93,38.08,120703.0,30.539,30.6677,30.5068,30.6275,120703.0
2018-07-26 15:00:00,38.06,38.06,37.91,37.93,103058.0,30.6114,30.6114,30.4907,30.5068,103058.0
2018-07-26 15:10:00,37.94,38.01,37.93,37.94,94052.0,30.5149,30.5712,30.5068,30.5149,94052.0
2018-07-26 15:20:00,37.95,38.06,37.94,37.98,120998.0,30.5229,30.6114,30.5149,30.547,120998.0
2018-07-26 15:30:00,37.98,37.98,37.85,37.91,172745.0,30.547,30.547,30.4425,30.4907,172745.0
2018-07-26 15:40:00,37.91,37.91,37.77,37.78,218944.0,30.4907,30.4907,30.3781,30.3862,218944.0
2018-07-26 15:50:00,37.77,37.94,37.73,37.82,561669.0,30.3781,30.5149,30.346,30.4184,561669.0
2018-07-27 09:30:00,37.9,37.92,37.22,37.23,344496.0,30.4827,30.4988,29.9358,29.9438,344496.0
2018-07-27 09:40:00,37.23,37.31,36.88,37.04,215895.0,29.9438,30.0082,29.6623,29.791,215895.0
2018-07-27 09:50:00,37.04,37.19,36.99,37.02,177073.0,29.791,29.9117,29.7508,29.7749,177073.0
2018-07-27 10:00:00,37.01,37.07,36.99,37.0,107267.0,29.7669,29.8151,29.7508,29.7588,107267.0
2018-07-27 10:10:00,37.0,37.05,36.97,36.98,84977.0,29.7588,29.7991,29.7347,29.7428,84977.0
2018-07-27 10:20:00,36.99,37.1,36.98,37.04,140895.0,29.7508,29.8393,29.7428,29.791,140895.0
2018-07-27 10:30:00,37.04,37.04,36.96,37.0,109022.0,29.791,29.791,29.7267,29.7588,109022.0
2018-07-27 10:40:00,37.01,37.14,36.98,37.0,119319.0,29.7669,29.8714,29.7428,29.7588,119319.0
2018-07-27 10:50:00,37.0,37.08,36.99,37.08,61213.0,29.7588,29.8232,29.7508,29.8232,61213.0
2018-07-27 11:00:00,37.08,37.08,37.03,37.04,48598.0,29.8232,29.8232,29.783,29.791,48598.0
2018-07-27 11:10:00,37.03,37.14,37.03,37.1,91682.0,29.783,29.8714,29.783,29.8393,91682.0
2018-07-27 11:20:00,37.1,37.18,37.1,37.11,70471.0,29.8393,29.9036,29.8393,29.8473,70471.0
2018-07-27 11:30:00,37.11,37.22,37.11,37.21,63896.0,29.8473,29.9358,29.8473,29.9277,63896.0
2018-07-27 11:40:00,37.21,37.27,37.19,37.26,65359.0,29.9277,29.976,29.9117,29.968,65359.0
2018-07-27 11:50:00,37.26,37.35,37.24,37.33,74190.0,29.968,30.0403,29.9519,30.0243,74190.0
2018-07-27 12:00:00,37.33,37.35,37.22,37.22,72697.0,30.0243,30.0403,29.9358,29.9358,72697.0
2018-07-27 12:10:00,37.21,37.22,37.12,37.13,59102.0,29.9277,29.9358,29.8554,29.8634,59102.0
2018-07-27 12:20:00,37.12,37.12,37.04,37.07,49030.0,29.8554,29.8554,29.791,29.8151,49030.0
2018-07-27 12:30:00,37.07,37.07,37.0,37.02,86555.0,29.8151,29.8151,29.7588,29.7749,86555.0
2018-07-27 12:40:00,37.02,37.06,37.02,37.03,45828.0,29.7749,29.8071,29.7749,29.783,45828.0
2018-07-27 12:50:00,37.04,37.04,36.99,37.0,49340.0,29.791,29.791,29.7508,29.7588,49340.0
2018-07-27 13:00:00,36.99,37.04,36.96,37.0,60542.0,29.7508,29.791,29.7267,29.7588,60542.0
2018-07-27 13:10:00,37.0,37.0,36.95,36.98,38720.0,29.7588,29.7588,29.7186,29.7428,38720.0
2018-07-27 13:20:00,36.98,36.98,36.91,36.95,39123.0,29.7428,29.7428,29.6865,29.7186,39123.0
2018-07-27 13:30:00,36.94,36.95,36.91,36.92,39082.0,29.7106,29.7186,29.6865,29.6945,39082.0
2018-07-27 13:40:00,36.93,36.94,36.9,36.91,45044.0,29.7025,29.7106,29.6784,29.6865,45044.0
2018-07-27 13:50:00,36.91,36.97,36.9,36.94,47784.0,29.6865,29.7347,29.6784,29.7106,47784.0
2018-07-27 14:00:00,36.94,36.95,36.88,36.91,51176.0,29.7106,29.7186,29.6623,29.6865,51176.0
2018-07-27 14:10:00,36.92,36.92,36.86,36.88,49144.0,29.6945,29.6945,29.6462,29.6623,49144.0
2018-07-27 14:20:00,36.88,36.88,36.81,36.82,29938.0,29.6623,29.6623,29.606,29.6141,29938.0
2018-07-27 14:30:00,36.81,36.86,36.8,36.84,55205.0,29.606,29.6462,29.598,29.6302,55205.0
2018-07-27 14:40:00,36.85,36.85,36.78,36.78,66456.0,29.6382,29.6382,29.5819,29.5819,66456.0
2018-07-27 14:50:00,36.77,36.81,36.76,36.8,67730.0,29.5739,29.606,29.5658,29.598,67730.0
2018-07-27 15:00:00,36.79,36.85,36.79,36.84,41871.0,29.5899,29.6382,29.5899,29.6302,41871.0
2018-07-27 15:10:00,36.84,36.85,36.81,36.81,37385.0,29.6302,29.6382,29.606,29.606,37385.0
2018-07-27 15:20:00,36.81,36.86,36.79,36.8,72518.0,29.606,29.6462,29.5899,29.598,72518.0
2018-07-27 15:30:00,36.8,36.87,36.79,36.86,110064.0,29.598,29.6543,29.5899,29.6462,110064.0
2018-07-27 15:40:00,36.86,36.86,36.81,36.82,196455.0,29.6462,29.6462,29.606,29.6141,196455.0
2018-07-27 15:50:00,36.81,36.9,36.8,36.89,542735.0,29.606,29.6784,29.598,29.6704,542735.0
2018-07-30 09:30:00,36.78,36.79,36.59,36.63,197334.0,29.5819,29.5899,29.4291,29.4613,197334.0
2018-07-30 09:40:00,36.62,36.78,36.59,36.71,88051.0,29.4532,29.5819,29.4291,29.5256,88051.0
2018-07-30 09:50:00,36.71,36.77,36.63,36.69,96173.0,29.5256,29.5739,29.4613,29.5095,96173.0
2018-07-30 10:00:00,36.69,36.75,36.66,36.75,96859.0,29.5095,29.5578,29.4854,29.5578,96859.0
2018-07-30 10:10:00,36.74,36.94,36.74,36.9,82464.0,29.5497,29.7106,29.5497,29.6784,82464.0
2018-07-30 10:20:00,36.91,36.98,36.88,36.98,70083.0,29.6865,29.7428,29.6623,29.7428,70083.0
2018-07-30 10:30:00,36.98,36.98,36.8,36.86,67914.0,29.7428,29.7428,29.598,29.6462,67914.0
2018-07-30 10:40:00,36.87,36.99,36.82,36.99,62087.0,29.6543,29.7508,29.6141,29.7508,62087.0
2018-07-30 10:50:00,36.98,36.98,36.87,36.91,57484.0,29.7428,29.7428,29.6543,29.6865,57484.0
2018-07-30 11:00:00,36.91,36.92,36.82,36.87,42639.0,29.6865,29.6945,29.6141,29.6543,42639.0
2018-07-30 11:10:00,36.87,36.88,36.83,36.85,37717.0,29.6543,29.6623,29.6221,29.6382,37717.0
2018-07-30 11:20:00,36.85,36.9,36.79,36.89,49879.0,29.6382,29.6784,29.5899,29.6704,49879.0
2018-07-30 11:30:00,36.89,36.92,36.86,36.87,32572.0,29.6704,29.6945,29.6462,29.6543,32572.0
2018-07-30 11:40:00,36.87,36.9,36.84,36.89,40040.0,29.6543,29.6784,29.6302,29.6704,40040.0
2018-07-30 11:50:00,36.87,36.88,36.82,36.84,57357.0,29.6543,29.6623,29.6141,29.6302,57357.0
2018-07-30 12:00:00,36.84,36.84,36.74,36.8,42917.0,29.6302,29.6302,29.5497,29.598,42917.0
2018-07-30 12:10:00,36.8,36.81,36.73,36.75,36182.0,29.598,29.606,29.5417,29.5578,36182.0
2018-07-30 12:20:00,36.75,36.78,36.71,36.74,61585.0,29.5578,29.5819,29.5256,29.5497,61585.0
2018-07-30 12:30:00,36.74,36.77,36.72,36.75,34010.0,29.5497,29.5739,29.5336,29.5578,34010.0
2018-07-30 12:40:00,36.75,36.81,36.71,36.74,62452.0,29.5578,29.606,29.5256,29.5497,62452.0
2018-07-30 12:50:00,36.73,36.8,36.72,36.77,40103.0,29.5417,29.598,29.5336,29.5739,40103.0
2018-07-30 13:00:00,36.76,36.76,36.69,36.73,25760.0,29.5658,29.5658,29.5095,29.5417,25760.0
2018-07-30 13:10:00,36.72,36.73,36.67,36.68,25551.0,29.5336,29.5417,29.4934,29.5015,25551.0
2018-07-30 13:20:00,36.67,36.69,36.64,36.66,38160.0,29.4934,29.5095,29.4693,29.4854,38160.0
2018-07-30 13:30:00,36.65,36.69,36.63,36.65,29771.0,29.4773,29.5095,29.4613,29.4773,29771.0
2018-07-30 13:40:00,36.65,36.69,36.62,36.62,35910.0,29.4773,29.5095,29.4532,29.4532,35910.0
2018-07-30 13:50:00,36.63,36.67,36.62,36.64,41247.0,29.4613,29.4934,29.4532,29.4693,41247.0
2018-07-30 14:00:00,36.64,36.67,36.62,36.63,29878.0,29.4693,29.4934,29.4532,29.4613,29878.0
2018-07-30 14:10:00,36.64,36.64,36.6,36.61,28548.0,29.4693,29.4693,29.4371,29.4452,28548.0
2018-07-30 14:20:00,36.6,36.62,36.58,36.59,32891.0,29.4371,29.4532,29.421,29.4291,32891.0
2018-07-30 14:30:00,36.59,36.65,36.57,36.62,56495.0,29.4291,29.4773,29.413,29.4532,56495.0
2018-07-30 14:40:00,36.62,36.66,36.6,36.64,31205.0,29.4532,29.4854,29.4371,29.4693,31205.0
2018-07-30 14:50:00,36.65,36.65,36.57,36.63,45877.0,29.4773,29.4773,29.413,29.4613,45877.0
2018-07-30 15:00:00,36.62,36.66,36.62,36.65,50853.0,29.4532,29.4854,29.4532,29.4773,50853.0
2018-07-30 15:10:00,36.65,36.69,36.65,36.68,56673.0,29.4773,29.5095,29.4773,29.5015,56673.0
2018-07-30 15:20:00,36.68,36.72,36.66,36.68,67048.0,29.5015,29.5336,29.4854,29.5015,67048.0
2018-07-30 15:30:00,36.68,36.72,36.66,36.66,89885.0,29.5015,29.5336,29.4854,29.4854,89885.0
2018-07-30 15:40:00,36.66,36.68,36.66,36.67,112328.0,29.4854,29.5015,29.4854,29.4934,112328.0
2018-07-30 15:50:00,36.67,36.75,36.67,36.72,346070.0,29.4934,29.5578,29.4934,29.5336,346070.0
2018-07-31 09:30:00,36.74,36.78,36.65,36.74,163697.0,29.5497,29.5819,29.4773,29.5497,163697.0
2018-07-31 09:40:00,36.75,36.76,36.59,36.6,77115.0,29.5578,29.5658,29.4291,29.4371,77115.0
2018-07-31 09:50:00,36.6,36.63,36.51,36.51,75235.0,29.4371,29.4613,29.3647,29.3647,75235.0
2018-07-31 10:00:00,36.51,36.62,36.5,36.62,88501.0,29.3647,29.4532,29.3567,29.4532,88501.0
2018-07-31 10:10:00,36.62,36.69,36.53,36.54,67549.0,29.4532,29.5095,29.3808,29.3889,67549.0
2018-07-31 10:20:00,36.53,36.54,36.39,36.41,111041.0,29.3808,29.3889,29.2682,29.2843,111041.0
2018-07-31 10:30:00,36.41,36.44,36.36,36.37,40927.0,29.2843,29.3084,29.2441,29.2521,40927.0
2018-07-31 10:40:00,36.37,36.41,36.36,36.39,80125.0,29.2521,29.2843,29.2441,29.2682,80125.0
2018-07-31 10:50:00,36.39,36.41,36.38,36.4,64335.0,29.2682,29.2843,29.2602,29.2763,64335.0
2018-07-31 11:00:00,36.41,36.44,36.39,36.43,78853.0,29.2843,29.3084,29.2682,29.3004,78853.0
2018-07-31 11:10:00,36.43,36.43,36.4,36.41,33699.0,29.3004,29.3004,29.2763,29.2843,33699.0
2018-07-31 11:20:00,36.41,36.49,36.4,36.45,85719.0,29.2843,29.3487,29.2763,29.3165,85719.0
2018-07-31 11:30:00,36.46,36.49,36.45,36.47,74775.0,29.3245,29.3487,29.3165,29.3326,74775.0
2018-07-31 11:40:00,36.46,36.48,36.42,36.46,44646.0,29.3245,29.3406,29.2924,29.3245,44646.0
2018-07-31 11:50:00,36.45,36.56,36.45,36.55,105049.0,29.3165,29.405,29.3165,29.3969,105049.0
2018-07-31 12:00:00,36.55,36.58,36.52,36.58,41404.0,29.3969,29.421,29.3728,29.421,41404.0
2018-07-31 12:10:00,36.58,36.66,36.58,36.63,140918.0,29.421,29.4854,29.421,29.4613,140918.0
2018-07-31 12:20:00,36.63,36.69,36.62,36.67,46418.0,29.4613,29.5095,29.4532,29.4934,46418.0
2018-07-31 12:30:00,36.67,36.87,36.67,36.81,117096.0,29.4934,29.6543,29.4934,29.606,117096.0
2018-07-31 12:40:00,36.81,36.84,36.76,36.77,45434.0,29.606,29.6302,29.5658,29.5739,45434.0
2018-07-31 12:50:00,36.77,36.84,36.77,36.84,50796.0,29.5739,29.6302,29.5739,29.6302,50796.0
2018-07-31 13:00:00,36.83,36.84,36.77,36.79,58149.0,29.6221,29.6302,29.5739,29.5899,58149.0
2018-07-31 13:10:00,36.8,36.81,36.75,36.77,71369.0,29.598,29.606,29.5578,29.5739,71369.0
2018-07-31 13:20:00,36.77,36.78,36.74,36.77,30910.0,29.5739,29.5819,29.5497,29.5739,30910.0
2018-07-31 13:30:00,36.77,36.78,36.75,36.77,26796.0,29.5739,29.5819,29.5578,29.5739,26796.0
2018-07-31 13:40:00,36.78,36.79,36.76,36.77,23284.0,29.5819,29.5899,29.5658,29.5739,23284.0
2018-07-31 13:50:00,36.78,36.79,36.77,36.77,26098.0,29.5819,29.5899,29.5739,29.5739,26098.0
2018-07-31 14:00:00,36.77,36.81,36.77,36.79,48326.0,29.5739,29.606,29.5739,29.5899,48326.0
2018-07-31 14:10:00,36.79,36.83,36.78,36.79,30733.0,29.5899,29.6221,29.5819,29.5899,30733.0
2018-07-31 14:20:00,36.79,36.8,36.77,36.79,23043.0,29.5899,29.598,29.5739,29.5899,23043.0
2018-07-31 14:30:00,36.79,36.8,36.77,36.78,23871.0,29.5899,29.598,29.5739,29.5819,23871.0
2018-07-31 14:40:00,36.78,36.8,36.78,36.79,23184.0,29.5819,29.598,29.5819,29.5899,23184.0
2018-07-31 14:50:00,36.8,36.86,36.79,36.84,68707.0,29.598,29.6462,29.5899,29.6302,68707.0
2018-07-31 15:00:00,36.83,36.84,36.73,36.75,55864.0,29.6221,29.6302,29.5417,29.5578,55864.0
2018-07-31 15:10:00,36.74,36.75,36.68,36.69,31218.0,29.5497,29.5578,29.5015,29.5095,31218.0
2018-07-31 15:20:00,36.69,36.71,36.67,36.69,46356.0,29.5095,29.5256,29.4934,29.5095,46356.0
2018-07-31 15:30:00,36.69,36.73,36.68,36.68,82373.0,29.5095,29.5417,29.5015,29.5015,82373.0
2018-07-31 15:40:00,36.69,36.74,36.64,36.67,153356.0,29.5095,29.5497,29.4693,29.4934,153356.0
2018-07-31 15:50:00,36.67,36.76,36.66,36.68,456058.0,29.4934,29.5658,29.4854,29.5015,456058.0
2018-08-01 09:30:00,36.5,36.61,36.22,36.38,186858.0,29.3567,29.4452,29.1315,29.2602,186858.0
2018-08-01 09:40:00,36.38,36.48,36.32,36.46,128289.0,29.2602,29.3406,29.2119,29.3245,128289.0
2018-08-01 09:50:00,36.46,36.57,36.4,36.57,98035.0,29.3245,29.413,29.2763,29.413,98035.0
2018-08-01 10:00:00,36.55,36.66,36.52,36.64,96951.0,29.3969,29.4854,29.3728,29.4693,96951.0
2018-08-01 10:10:00,36.63,36.72,36.63,36.71,90736.0,29.4613,29.5336,29.4613,29.5256,90736.0
2018-08-01 10:20:00,36.7,36.75,36.69,36.73,62076.0,29.5176,29.5578,29.5095,29.5417,62076.0
2018-08-01 10:30:00,36.73,36.75,36.69,36.72,57125.0,29.5417,29.5578,29.5095,29.5336,57125.0
2018-08-01 10:40:00,36.72,36.73,36.68,36.7,50402.0,29.5336,29.5417,29.5015,29.5176,50402.0
2018-08-01 10:50:00,36.7,36.71,36.67,36.7,75140.0,29.5176,29.5256,29.4934,29.5176,75140.0
2018-08-01 11:00:00,36.69,36.71,36.5,36.5,96307.0,29.5095,29.5256,29.3567,29.3567,96307.0
2018-08-01 11:10:00,36.5,36.53,36.44,36.45,40155.0,29.3567,29.3808,29.3084,29.3165,40155.0
2018-08-01 11:20:00,36.45,36.49,36.43,36.48,38764.0,29.3165,29.3487,29.3004,29.3406,38764.0
2018-08-01 11:30:00,36.48,36.54,36.47,36.51,34277.0,29.3406,29.3889,29.3326,29.3647,34277.0
2018-08-01 11:40:00,36.51,36.53,36.49,36.52,29874.0,29.3647,29.3808,29.3487,29.3728,29874.0
2018-08-01 11:50:00,36.51,36.52,36.46,36.48,29219.0,29.3647,29.3728,29.3245,29.3406,29219.0
2018-08-01 12:00:00,36.47,36.49,36.41,36.46,55053.0,29.3326,29.3487,29.2843,29.3245,55053.0
2018-08-01 12:10:00,36.46,36.47,36.4,36.41,36668.0,29.3245,29.3326,29.2763,29.2843,36668.0
2018-08-01 12:20:00,36.4,36.4,36.36,36.38,39132.0,29.2763,29.2763,29.2441,29.2602,39132.0
2018-08-01 12:30:00,36.37,36.41,36.35,36.37,44550.0,29.2521,29.2843,29.2361,29.2521,44550.0
2018-08-01 12:40:00,36.37,36.38,36.31,36.32,29914.0,29.2521,29.2602,29.2039,29.2119,29914.0
2018-08-01 12:50:00,36.32,36.33,36.28,36.3,34486.0,29.2119,29.22,29.1798,29.1958,34486.0
2018-08-01 13:00:00,36.3,36.33,36.29,36.29,20861.0,29.1958,29.22,29.1878,29.1878,20861.0
2018-08-01 13:10:00,36.3,36.3,36.27,36.29,21461.0,29.1958,29.1958,29.1717,29.1878,21461.0
2018-08-01 13:20:00,36.28,36.36,36.28,36.32,86160.0,29.1798,29.2441,29.1798,29.2119,86160.0
2018-08-01 13:30:00,36.33,36.39,36.32,36.34,30721.0,29.22,29.2682,29.2119,29.228,30721.0
2018-08-01 13:40:00,36.34,36.36,36.32,36.34,36102.0,29.228,29.2441,29.2119,29.228,36102.0
2018-08-01 13:50:00,36.34,36.45,36.33,36.42,45534.0,29.228,29.3165,29.22,29.2924,45534.0
2018-08-01 14:00:00,36.42,36.57,36.39,36.45,91324.0,29.2924,29.413,29.2682,29.3165,91324.0
2018-08-01 14:10:00,36.45,36.46,36.4,36.44,40498.0,29.3165,29.3245,29.2763,29.3084,40498.0
2018-08-01 14:20:00,36.44,36.44,36.35,36.39,42347.0,29.3084,29.3084,29.2361,29.2682,42347.0
2018-08-01 14:30:00,36.39,36.4,36.32,36.33,34799.0,29.2682,29.2763,29.2119,29.22,34799.0
2018-08-01 14:40:00,36.33,36.35,36.3,36.34,39741.0,29.22,29.2361,29.1958,29.228,39741.0
2018-08-01 14:50:00,36.34,36.34,36.28,36.29,49199.0,29.228,29.228,29.1798,29.1878,49199.0
2018-08-01 15:00:00,36.3,36.36,36.29,36.32,40061.0,29.1958,29.2441,29.1878,29.2119,40061.0
2018-08-01 15:10:00,36.32,36.34,36.31,36.34,39969.0,29.2119,29.228,29.2039,29.228,39969.0
2018-08-01 15:20:00,36.33,36.38,36.32,36.35,47179.0,29.22,29.2602,29.2119,29.2361,47179.0
2018-08-01 15:30:00,36.34,36.41,36.31,36.39,96117.0,29.228,29.2843,29.2039,29.2682,96117.0
2018-08-01 15:40:00,36.39,36.4,36.33,36.34,152543.0,29.2682,29.2763,29.22,29.228,152543.0
2018-08-01 15:50:00,36.33,36.45,36.32,36.44,382870.0,29.22,29.3165,29.2119,29.3084,382870.0
2018-08-02 09:30:00,36.17,36.35,36.08,36.18,197906.0,29.0913,29.2361,29.0189,29.0993,197906.0
2018-08-02 09:40:00,36.18,36.28,36.17,36.23,100781.0,29.0993,29.1798,29.0913,29.1395,100781.0
2018-08-02 09:50:00,36.24,36.46,36.24,36.31,225521.0,29.1476,29.3245,29.1476,29.2039,225521.0
2018-08-02 10:00:00,36.31,36.32,36.18,36.22,99372.0,29.2039,29.2119,29.0993,29.1315,99372.0
2018-08-02 10:10:00,36.22,36.23,36.1,36.12,73578.0,29.1315,29.1395,29.035,29.0511,73578.0
2018-08-02 10:20:00,36.12,36.13,36.07,36.09,69084.0,29.0511,29.0591,29.0108,29.0269,69084.0
2018-08-02 10:30:00,36.09,36.24,36.04,36.24,112670.0,29.0269,29.1476,28.9867,29.1476,112670.0
2018-08-02 10:40:00,36.25,36.26,36.08,36.09,87621.0,29.1556,29.1637,29.0189,29.0269,87621.0
2018-08-02 10:50:00,36.09,36.18,36.08,36.17,93020.0,29.0269,29.0993,29.0189,29.0913,93020.0
2018-08-02 11:00:00,36.17,36.21,36.12,36.14,49928.0,29.0913,29.1235,29.0511,29.0671,49928.0
2018-08-02 11:10:00,36.14,36.2,36.11,36.19,73386.0,29.0671,29.1154,29.043,29.1074,73386.0
2018-08-02 11:20:00,36.19,36.21,36.13,36.14,43752.0,29.1074,29.1235,29.0591,29.0671,43752.0
2018-08-02 11:30:00,36.15,36.16,36.11,36.14,31505.0,29.0752,29.0832,29.043,29.0671,31505.0
2018-08-02 11:40:00,36.14,36.14,36.06,36.09,40690.0,29.0671,29.0671,29.0028,29.0269,40690.0
2018-08-02 11:50:00,36.08,36.08,36.02,36.07,43115.0,29.0189,29.0189,28.9706,29.0108,43115.0
2018-08-02 12:00:00,36.07,36.15,36.05,36.11,50139.0,29.0108,29.0752,28.9948,29.043,50139.0
2018-08-02 12:10:00,36.11,36.13,36.09,36.12,41005.0,29.043,29.0591,29.0269,29.0511,41005.0
2018-08-02 12:20:00,36.12,36.23,36.1,36.2,66601.0,29.0511,29.1395,29.035,29.1154,66601.0
2018-08-02 12:30:00,36.2,36.21,36.17,36.19,33192.0,29.1154,29.1235,29.0913,29.1074,33192.0
2018-08-02 12:40:00,36.19,36.23,36.19,36.22,35376.0,29.1074,29.1395,29.1074,29.1315,35376.0
2018-08-02 12:50:00,36.23,36.23,36.14,36.15,68986.0,29.1395,29.1395,29.0671,29.0752,68986.0
2018-08-02 13:00:00,36.15,36.24,36.14,36.19,218275.0,29.0752,29.1476,29.0671,29.1074,218275.0
2018-08-02 13:10:00,36.19,36.27,36.15,36.26,103232.0,29.1074,29.1717,29.0752,29.1637,103232.0
2018-08-02 13:20:00,36.26,36.27,36.22,36.23,37158.0,29.1637,29.1717,29.1315,29.1395,37158.0
2018-08-02 13:30:00,36.24,36.35,36.24,36.3,70251.0,29.1476,29.2361,29.1476,29.1958,70251.0
2018-08-02 13:40:00,36.29,36.38,36.29,36.35,46286.0,29.1878,29.2602,29.1878,29.2361,46286.0
2018-08-02 13:50:00,36.36,36.36,36.31,36.32,30694.0,29.2441,29.2441,29.2039,29.2119,30694.0
2018-08-02 14:00:00,36.31,36.32,36.29,36.3,79001.0,29.2039,29.2119,29.1878,29.1958,79001.0
2018-08-02 14:10:00,36.31,36.32,36.29,36.3,46798.0,29.2039,29.2119,29.1878,29.1958,46798.0
2018-08-02 14:20:00,36.3,36.31,36.18,36.19,51507.0,29.1958,29.2039,29.0993,29.1074,51507.0
2018-08-02 14:30:00,36.19,36.2,36.14,36.18,115918.0,29.1074,29.1154,29.0671,29.0993,115918.0
2018-08-02 14:40:00,36.18,36.21,36.17,36.2,63567.0,29.0993,29.1235,29.0913,29.1154,63567.0
2018-08-02 14:50:00,36.2,36.22,36.19,36.2,36924.0,29.1154,29.1315,29.1074,29.1154,36924.0
2018-08-02 15:00:00,36.19,36.21,36.14,36.16,70781.0,29.1074,29.1235,29.0671,29.0832,70781.0
2018-08-02 15:10:00,36.16,36.16,36.09,36.13,58798.0,29.0832,29.0832,29.0269,29.0591,58798.0
2018-08-02 15:20:00,36.13,36.14,36.1,36.13,60645.0,29.0591,29.0671,29.035,29.0591,60645.0
2018-08-02 15:30:00,36.13,36.23,36.12,36.2,218277.0,29.0591,29.1395,29.0511,29.1154,218277.0
2018-08-02 15:40:00,36.2,36.27,36.18,36.27,193640.0,29.1154,29.1717,29.0993,29.1717,193640.0
2018-08-02 15:50:00,36.27,36.28,36.22,36.22,393738.0,29.1717,29.1798,29.1315,29.1315,393738.0
2018-08-03 09:30:00,36.45,36.46,36.2,36.33,164848.0,29.3165,29.3245,29.1154,29.22,164848.0
2018-08-03 09:40:00,36.33,36.41,36.29,36.32,160355.0,29.22,29.2843,29.1878,29.2119,160355.0
2018-08-03 09:50:00,36.32,36.39,36.26,36.38,101103.0,29.2119,29.2682,29.1637,29.2602,101103.0
2018-08-03 10:00:00,36.4,36.55,36.39,36.46,133510.0,29.2763,29.3969,29.2682,29.3245,133510.0
2018-08-03 10:10:00,36.47,36.51,36.4,36.43,64825.0,29.3326,29.3647,29.2763,29.3004,64825.0
2018-08-03 10:20:00,36.43,36.71,36.43,36.67,181133.0,29.3004,29.5256,29.3004,29.4934,181133.0
2018-08-03 10:30:00,36.68,36.72,36.6,36.68,114922.0,29.5015,29.5336,29.4371,29.5015,114922.0
2018-08-03 10:40:00,36.68,36.72,36.64,36.72,61361.0,29.5015,29.5336,29.4693,29.5336,61361.0
2018-08-03 10:50:00,36.72,36.73,36.63,36.69,110482.0,29.5336,29.5417,29.4613,29.5095,110482.0
2018-08-03 11:00:00,36.7,36.71,36.66,36.7,78389.0,29.5176,29.5256,29.4854,29.5176,78389.0
2018-08-03 11:10:00,36.71,36.77,36.69,36.71,150335.0,29.5256,29.5739,29.5095,29.5256,150335.0
2018-08-03 11:20:00,36.72,36.82,36.72,36.75,44013.0,29.5336,29.6141,29.5336,29.5578,44013.0
2018-08-03 11:30:00,36.75,36.76,36.68,36.69,109596.0,29.5578,29.5658,29.5015,29.5095,109596.0
2018-08-03 11:40:00,36.68,36.69,36.6,36.61,43021.0,29.5015,29.5095,29.4371,29.4452,43021.0
2018-08-03 11:50:00,36.6,36.66,36.59,36.59,82110.0,29.4371,29.4854,29.4291,29.4291,82110.0
2018-08-03 12:00:00,36.59,36.71,36.59,36.71,129254.0,29.4291,29.5256,29.4291,29.5256,129254.0
2018-08-03 12:10:00,36.71,36.72,36.65,36.7,67311.0,29.5256,29.5336,29.4773,29.5176,67311.0
2018-08-03 12:20:00,36.7,36.73,36.69,36.7,72189.0,29.5176,29.5417,29.5095,29.5176,72189.0
2018-08-03 12:30:00,36.7,36.71,36.68,36.69,57908.0,29.5176,29.5256,29.5015,29.5095,57908.0
2018-08-03 12:40:00,36.68,36.7,36.66,36.69,47609.0,29.5015,29.5176,29.4854,29.5095,47609.0
2018-08-03 12:50:00,36.69,36.78,36.68,36.73,116353.0,29.5095,29.5819,29.5015,29.5417,116353.0
2018-08-03 13:00:00,36.73,36.76,36.72,36.75,59707.0,29.5417,29.5658,29.5336,29.5578,59707.0
2018-08-03 13:10:00,36.75,36.77,36.73,36.76,68634.0,29.5578,29.5739,29.5417,29.5658,68634.0
2018-08-03 13:20:00,36.76,36.76,36.73,36.73,61275.0,29.5658,29.5658,29.5417,29.5417,61275.0
2018-08-03 13:30:00,36.73,36.79,36.73,36.79,36054.0,29.5417,29.5899,29.5417,29.5899,36054.0
2018-08-03 13:40:00,36.78,36.79,36.78,36.78,80907.0,29.5819,29.5899,29.5819,29.5819,80907.0
2018-08-03 13:50:00,36.79,36.79,36.75,36.75,52641.0,29.5899,29.5899,29.5578,29.5578,52641.0
2018-08-03 14:00:00,36.76,36.77,36.75,36.77,25726.0,29.5658,29.5739,29.5578,29.5739,25726.0
2018-08-03 14:10:00,36.77,36.77,36.63,36.65,52264.0,29.5739,29.5739,29.4613,29.4773,52264.0
2018-08-03 14:20:00,36.65,36.65,36.57,36.62,59827.0,29.4773,29.4773,29.413,29.4532,59827.0
2018-08-03 14:30:00,36.62,36.62,36.47,36.47,47438.0,29.4532,29.4532,29.3326,29.3326,47438.0
2018-08-03 14:40:00,36.48,36.5,36.41,36.45,47665.0,29.3406,29.3567,29.2843,29.3165,47665.0
2018-08-03 14:50:00,36.46,36.46,36.41,36.41,41221.0,29.3245,29.3245,29.2843,29.2843,41221.0
2018-08-03 15:00:00,36.42,36.44,36.38,36.39,46505.0,29.2924,29.3084,29.2602,29.2682,46505.0
2018-08-03 15:10:00,36.38,36.48,36.37,36.48,92552.0,29.2602,29.3406,29.2521,29.3406,92552.0
2018-08-03 15:20:00,36.48,36.55,36.45,36.55,111554.0,29.3406,29.3969,29.3165,29.3969,111554.0
2018-08-03 15:30:00,36.54,36.55,36.47,36.52,98633.0,29.3889,29.3969,29.3326,29.3728,98633.0
2018-08-03 15:40:00,36.52,36.52,36.43,36.46,129146.0,29.3728,29.3728,29.3004,29.3245,129146.0
2018-08-03 15:50:00,36.46,36.52,36.44,36.47,456475.0,29.3245,29.3728,29.3084,29.3326,456475.0
2018-08-06 09:30:00,36.29,36.6,36.14,36.6,200698.0,29.1878,29.4371,29.0671,29.4371,200698.0
2018-08-06 09:40:00,36.6,36.74,36.54,36.68,166848.0,29.4371,29.5497,29.3889,29.5015,166848.0
2018-08-06 09:50:00,36.68,36.75,36.63,36.63,127416.0,29.5015,29.5578,29.4613,29.4613,127416.0
2018-08-06 10:00:00,36.63,36.63,36.44,36.53,110024.0,29.4613,29.4613,29.3084,29.3808,110024.0
2018-08-06 10:10:00,36.53,36.57,36.47,36.47,72863.0,29.3808,29.413,29.3326,29.3326,72863.0
2018-08-06 10:20:00,36.48,36.53,36.47,36.52,73607.0,29.3406,29.3808,29.3326,29.3728,73607.0
2018-08-06 10:30:00,36.52,36.55,36.45,36.49,165816.0,29.3728,29.3969,29.3165,29.3487,165816.0
2018-08-06 10:40:00,36.49,36.49,36.44,36.46,41616.0,29.3487,29.3487,29.3084,29.3245,41616.0
2018-08-06 10:50:00,36.46,36.49,36.4,36.41,97752.0,29.3245,29.3487,29.2763,29.2843,97752.0
2018-08-06 11:00:00,36.41,36.47,36.4,36.41,74058.0,29.2843,29.3326,29.2763,29.2843,74058.0
2018-08-06 11:10:00,36.41,36.42,36.35,36.36,39428.0,29.2843,29.2924,29.2361,29.2441,39428.0
2018-08-06 11:20:00,36.37,36.44,36.36,36.42,46443.0,29.2521,29.3084,29.2441,29.2924,46443.0
2018-08-06 11:30:00,36.41,36.43,36.39,36.39,100145.0,29.2843,29.3004,29.2682,29.2682,100145.0
2018-08-06 11:40:00,36.4,36.4,36.37,36.39,24857.0,29.2763,29.2763,29.2521,29.2682,24857.0
2018-08-06 11:50:00,36.39,36.44,36.39,36.44,32110.0,29.2682,29.3084,29.2682,29.3084,32110.0
2018-08-06 12:00:00,36.44,36.45,36.42,36.43,29594.0,29.3084,29.3165,29.2924,29.3004,29594.0
2018-08-06 12:10:00,36.43,36.46,36.36,36.41,318485.0,29.3004,29.3245,29.2441,29.2843,318485.0
2018-08-06 12:20:00,36.42,36.43,36.39,36.39,158377.0,29.2924,29.3004,29.2682,29.2682,158377.0
2018-08-06 12:30:00,36.4,36.42,36.38,36.4,84161.0,29.2763,29.2924,29.2602,29.2763,84161.0
2018-08-06 12:40:00,36.41,36.41,36.38,36.4,82196.0,29.2843,29.2843,29.2602,29.2763,82196.0
2018-08-06 12:50:00,36.4,36.42,36.39,36.42,61278.0,29.2763,29.2924,29.2682,29.2924,61278.0
2018-08-06 13:00:00,36.41,36.46,36.4,36.44,90325.0,29.2843,29.3245,29.2763,29.3084,90325.0
2018-08-06 13:10:00,36.44,36.45,36.41,36.44,67641.0,29.3084,29.3165,29.2843,29.3084,67641.0
2018-08-06 13:20:00,36.43,36.44,36.39,36.4,63935.0,29.3004,29.3084,29.2682,29.2763,63935.0
2018-08-06 13:30:00,36.39,36.41,36.38,36.39,197464.0,29.2682,29.2843,29.2602,29.2682,197464.0
2018-08-06 13:40:00,36.38,36.39,36.35,36.37,75430.0,29.2602,29.2682,29.2361,29.2521,75430.0
2018-08-06 13:50:00,36.36,36.39,36.35,36.38,68811.0,29.2441,29.2682,29.2361,29.2602,68811.0
2018-08-06 14:00:00,36.38,36.39,36.31,36.33,165004.0,29.2602,29.2682,29.2039,29.22,165004.0
2018-08-06 14:10:00,36.32,36.33,36.3,36.31,57199.0,29.2119,29.22,29.1958,29.2039,57199.0
2018-08-06 14:20:00,36.32,36.33,36.26,36.3,67475.0,29.2119,29.22,29.1637,29.1958,67475.0
2018-08-06 14:30:00,36.3,36.35,36.28,36.33,38798.0,29.1958,29.2361,29.1798,29.22,38798.0
2018-08-06 14:40:00,36.32,36.32,36.27,36.27,42748.0,29.2119,29.2119,29.1717,29.1717,42748.0
2018-08-06 14:50:00,36.28,36.28,36.21,36.22,53939.0,29.1798,29.1798,29.1235,29.1315,53939.0
2018-08-06 15:00:00,36.21,36.23,36.17,36.17,72749.0,29.1235,29.1395,29.0913,29.0913,72749.0
2018-08-06 15:10:00,36.17,36.21,36.16,36.19,64127.0,29.0913,29.1235,29.0832,29.1074,64127.0
2018-08-06 15:20:00,36.2,36.21,36.16,36.17,46520.0,29.1154,29.1235,29.0832,29.0913,46520.0
2018-08-06 15:30:00,36.17,36.19,36.15,36.16,85961.0,29.0913,29.1074,29.0752,29.0832,85961.0
2018-08-06 15:40:00,36.16,36.17,36.12,36.15,129641.0,29.0832,29.0913,29.0511,29.0752,129641.0
2018-08-06 15:50:00,36.16,36.23,36.14,36.21,331090.0,29.0832,29.1395,29.0671,29.1235,331090.0
2018-08-07 09:30:00,36.5,36.54,36.33,36.43,468320.0,29.3567,29.3889,29.22,29.3004,468320.0
2018-08-07 09:40:00,36.43,36.58,36.39,36.57,376573.0,29.3004,29.421,29.2682,29.413,376573.0
2018-08-07 09:50:00,36.57,36.61,36.51,36.54,197882.0,29.413,29.4452,29.3647,29.3889,197882.0
2018-08-07 10:00:00,36.54,36.55,36.47,36.55,109705.0,29.3889,29.3969,29.3326,29.3969,109705.0
2018-08-07 10:10:00,36.55,36.57,36.5,36.52,157648.0,29.3969,29.413,29.3567,29.3728,157648.0
2018-08-07 10:20:00,36.53,36.56,36.5,36.55,67778.0,29.3808,29.405,29.3567,29.3969,67778.0
2018-08-07 10:30:00,36.54,36.56,36.52,36.55,74047.0,29.3889,29.405,29.3728,29.3969,74047.0
2018-08-07 10:40:00,36.54,36.55,36.49,36.51,83566.0,29.3889,29.3969,29.3487,29.3647,83566.0
2018-08-07 10:50:00,36.51,36.56,36.5,36.53,110927.0,29.3647,29.405,29.3567,29.3808,110927.0
2018-08-07 11:00:00,36.52,36.53,36.33,36.36,118821.0,29.3728,29.3808,29.22,29.2441,118821.0
2018-08-07 11:10:00,36.36,36.36,36.18,36.2,52275.0,29.2441,29.2441,29.0993,29.1154,52275.0
2018-08-07 11:20:00,36.21,36.26,36.18,36.21,57869.0,29.1235,29.1637,29.0993,29.1235,57869.0
2018-08-07 11:30:00,36.22,36.38,36.19,36.38,56913.0,29.1315,29.2602,29.1074,29.2602,56913.0
2018-08-07 11:40:00,36.37,36.38,36.28,36.32,142632.0,29.2521,29.2602,29.1798,29.2119,142632.0
2018-08-07 11:50:00,36.33,36.41,36.32,36.39,53941.0,29.22,29.2843,29.2119,29.2682,53941.0
2018-08-07 12:00:00,36.38,36.39,36.32,36.36,34354.0,29.2602,29.2682,29.2119,29.2441,34354.0
2018-08-07 12:10:00,36.36,36.38,36.3,36.33,82335.0,29.2441,29.2602,29.1958,29.22,82335.0
2018-08-07 12:20:00,36.33,36.36,36.29,36.33,196755.0,29.22,29.2441,29.1878,29.22,196755.0
2018-08-07 12:30:00,36.33,36.33,36.2,36.22,53973.0,29.22,29.22,29.1154,29.1315,53973.0
2018-08-07 12:40:00,36.23,36.28,36.22,36.26,35192.0,29.1395,29.1798,29.1315,29.1637,35192.0
2018-08-07 12:50:00,36.25,36.26,36.22,36.23,34611.0,29.1556,29.1637,29.1315,29.1395,34611.0
2018-08-07 13:00:00,36.23,36.24,36.19,36.23,43583.0,29.1395,29.1476,29.1074,29.1395,43583.0
2018-08-07 13:10:00,36.23,36.24,36.16,36.16,56512.0,29.1395,29.1476,29.0832,29.0832,56512.0
2018-08-07 13:20:00,36.16,36.18,36.13,36.15,54357.0,29.0832,29.0993,29.0591,29.0752,54357.0
2018-08-07 13:30:00,36.15,36.16,36.08,36.13,44379.0,29.0752,29.0832,29.0189,29.0591,44379.0
2018-08-07 13:40:00,36.12,36.16,36.11,36.13,54251.0,29.0511,29.0832,29.043,29.0591,54251.0
2018-08-07 13:50:00,36.14,36.14,36.06,36.08,51842.0,29.0671,29.0671,29.0028,29.0189,51842.0
2018-08-07 14:00:00,36.07,36.1,36.04,36.04,46833.0,29.0108,29.035,28.9867,28.9867,46833.0
2018-08-07 14:10:00,36.04,36.09,36.02,36.04,43217.0,28.9867,29.0269,28.9706,28.9867,43217.0
2018-08-07 14:20:00,36.04,36.05,35.97,35.98,87620.0,28.9867,28.9948,28.9304,28.9385,87620.0
2018-08-07 14:30:00,35.99,36.01,35.99,36.01,57198.0,28.9465,28.9626,28.9465,28.9626,57198.0
2018-08-07 14:40:00,36.01,36.08,35.99,36.06,91621.0,28.9626,29.0189,28.9465,29.0028,91621.0
2018-08-07 14:50:00,36.07,36.08,36.02,36.02,45692.0,29.0108,29.0189,28.9706,28.9706,45692.0
2018-08-07 15:00:00,36.02,36.05,36.01,36.03,60589.0,28.9706,28.9948,28.9626,28.9787,60589.0
2018-08-07 15:10:00,36.03,36.08,36.03,36.08,54226.0,28.9787,29.0189,28.9787,29.0189,54226.0
2018-08-07 15:20:00,36.08,36.08,36.05,36.07,42363.0,29.0189,29.0189,28.9948,29.0108,42363.0
2018-08-07 15:30:00,36.07,36.07,35.99,36.03,99356.0,29.0108,29.0108,28.9465,28.9787,99356.0
2018-08-07 15:40:00,36.03,36.08,36.01,36.02,163387.0,28.9787,29.0189,28.9626,28.9706,163387.0
2018-08-07 15:50:00,36.02,36.08,35.98,36.06,402864.0,28.9706,29.0189,28.9385,29.0028,402864.0
2018-08-08 09:30:00,36.2,36.27,36.1,36.19,160664.0,29.1154,29.1717,29.035,29.1074,160664.0
2018-08-08 09:40:00,36.19,36.28,36.17,36.27,143384.0,29.1074,29.1798,29.0913,29.1717,143384.0
2018-08-08 09:50:00,36.27,36.31,36.14,36.31,357177.0,29.1717,29.2039,29.0671,29.2039,357177.0
2018-08-08 10:00:00,36.3,36.4,36.21,36.22,134678.0,29.1958,29.2763,29.1235,29.1315,134678.0
2018-08-08 10:10:00,36.23,36.33,36.23,36.3,272902.0,29.1395,29.22,29.1395,29.1958,272902.0
2018-08-08 10:20:00,36.3,36.31,36.21,36.22,66695.0,29.1958,29.2039,29.1235,29.1315,66695.0
2018-08-08 10:30:00,36.22,36.23,36.11,36.12,106983.0,29.1315,29.1395,29.043,29.0511,106983.0
2018-08-08 10:40:00,36.13,36.15,36.05,36.08,87956.0,29.0591,29.0752,28.9948,29.0189,87956.0
2018-08-08 10:50:00,36.08,36.28,36.05,36.2,170121.0,29.0189,29.1798,28.9948,29.1154,170121.0
2018-08-08 11:00:00,36.21,36.25,36.21,36.21,75863.0,29.1235,29.1556,29.1235,29.1235,75863.0
2018-08-08 11:10:00,36.21,36.25,36.19,36.2,57707.0,29.1235,29.1556,29.1074,29.1154,57707.0
2018-08-08 11:20:00,36.2,36.21,36.1,36.1,50087.0,29.1154,29.1235,29.035,29.035,50087.0
2018-08-08 11:30:00,36.09,36.12,36.04,36.09,83600.0,29.0269,29.0511,28.9867,29.0269,83600.0
2018-08-08 11:40:00,36.09,36.15,36.06,36.12,63686.0,29.0269,29.0752,29.0028,29.0511,63686.0
2018-08-08 11:50:00,36.12,36.15,36.08,36.13,38405.0,29.0511,29.0752,29.0189,29.0591,38405.0
2018-08-08 12:00:00,36.13,36.17,36.1,36.13,38167.0,29.0591,29.0913,29.035,29.0591,38167.0
2018-08-08 12:10:00,36.13,36.13,36.06,36.11,37777.0,29.0591,29.0591,29.0028,29.043,37777.0
2018-08-08 12:20:00,36.1,36.14,36.04,36.05,134461.0,29.035,29.0671,28.9867,28.9948,134461.0
2018-08-08 12:30:00,36.05,36.07,36.02,36.03,47811.0,28.9948,29.0108,28.9706,28.9787,47811.0
2018-08-08 12:40:00,36.02,36.08,36.01,36.06,66904.0,28.9706,29.0189,28.9626,29.0028,66904.0
2018-08-08 12:50:00,36.07,36.07,36.0,36.05,45336.0,29.0108,29.0108,28.9545,28.9948,45336.0
2018-08-08 13:00:00,36.04,36.11,36.04,36.09,135392.0,28.9867,29.043,28.9867,29.0269,135392.0
2018-08-08 13:10:00,36.09,36.23,36.09,36.22,116356.0,29.0269,29.1395,29.0269,29.1315,116356.0
2018-08-08 13:20:00,36.22,36.22,36.18,36.21,37561.0,29.1315,29.1315,29.0993,29.1235,37561.0
2018-08-08 13:30:00,36.22,36.22,36.15,36.16,43357.0,29.1315,29.1315,29.0752,29.0832,43357.0
2018-08-08 13:40:00,36.16,36.18,36.15,36.18,24533.0,29.0832,29.0993,29.0752,29.0993,24533.0
2018-08-08 13:50:00,36.18,36.22,36.16,36.21,42918.0,29.0993,29.1315,29.0832,29.1235,42918.0
2018-08-08 14:00:00,36.21,36.27,36.2,36.24,83956.0,29.1235,29.1717,29.1154,29.1476,83956.0
2018-08-08 14:10:00,36.24,36.26,36.2,36.21,63234.0,29.1476,29.1637,29.1154,29.1235,63234.0
2018-08-08 14:20:00,36.2,36.21,36.15,36.18,55625.0,29.1154,29.1235,29.0752,29.0993,55625.0
2018-08-08 14:30:00,36.19,36.22,36.17,36.21,47618.0,29.1074,29.1315,29.0913,29.1235,47618.0
2018-08-08 14:40:00,36.2,36.21,36.12,36.12,48105.0,29.1154,29.1235,29.0511,29.0511,48105.0
2018-08-08 14:50:00,36.12,36.13,36.1,36.12,32317.0,29.0511,29.0591,29.035,29.0511,32317.0
2018-08-08 15:00:00,36.12,36.22,36.11,36.12,87842.0,29.0511,29.1315,29.043,29.0511,87842.0
2018-08-08 15:10:00,36.12,36.21,36.11,36.21,56999.0,29.0511,29.1235,29.043,29.1235,56999.0
2018-08-08 15:20:00,36.21,36.21,36.16,36.19,47517.0,29.1235,29.1235,29.0832,29.1074,47517.0
2018-08-08 15:30:00,36.18,36.21,36.15,36.16,68642.0,29.0993,29.1235,29.0752,29.0832,68642.0
2018-08-08 15:40:00,36.15,36.15,36.12,36.12,100937.0,29.0752,29.0752,29.0511,29.0511,100937.0
2018-08-08 15:50:00,36.13,36.22,36.12,36.17,411747.0,29.0591,29.1315,29.0511,29.0913,411747.0
2018-08-09 09:30:00,36.21,36.3,36.18,36.2,82917.0,29.1235,29.1958,29.0993,29.1154,82917.0
2018-08-09 09:40:00,36.2,36.22,36.09,36.19,288813.0,29.1154,29.1315,29.0269,29.1074,288813.0
2018-08-09 09:50:00,36.2,36.27,36.13,36.25,94921.0,29.1154,29.1717,29.0591,29.1556,94921.0
2018-08-09 10:00:00,36.24,36.4,36.23,36.34,132609.0,29.1476,29.2763,29.1395,29.228,132609.0
2018-08-09 10:10:00,36.34,36.37,36.31,36.36,73298.0,29.228,29.2521,29.2039,29.2441,73298.0
2018-08-09 10:20:00,36.36,36.41,36.27,36.27,71765.0,29.2441,29.2843,29.1717,29.1717,71765.0
2018-08-09 10:30:00,36.28,36.28,36.18,36.26,82891.0,29.1798,29.1798,29.0993,29.1637,82891.0
2018-08-09 10:40:00,36.26,36.29,36.21,36.27,50278.0,29.1637,29.1878,29.1235,29.1717,50278.0
2018-08-09 10:50:00,36.28,36.3,36.17,36.19,67326.0,29.1798,29.1958,29.0913,29.1074,67326.0
2018-08-09 11:00:00,36.19,36.26,36.16,36.16,86131.0,29.1074,29.1637,29.0832,29.0832,86131.0
2018-08-09 11:10:00,36.16,36.22,36.14,36.19,147724.0,29.0832,29.1315,29.0671,29.1074,147724.0
2018-08-09 11:20:00,36.18,36.19,36.13,36.17,58108.0,29.0993,29.1074,29.0591,29.0913,58108.0
2018-08-09 11:30:00,36.16,36.16,36.01,36.02,189656.0,29.0832,29.0832,28.9626,28.9706,189656.0
2018-08-09 11:40:00,36.02,36.06,36.01,36.04,71375.0,28.9706,29.0028,28.9626,28.9867,71375.0
2018-08-09 11:50:00,36.03,36.03,35.89,35.9,121670.0,28.9787,28.9787,28.8661,28.8741,121670.0
2018-08-09 12:00:00,35.89,35.9,35.8,35.81,100555.0,28.8661,28.8741,28.7937,28.8017,100555.0
2018-08-09 12:10:00,35.82,35.83,35.78,35.8,85500.0,28.8098,28.8178,28.7776,28.7937,85500.0
2018-08-09 12:20:00,35.81,35.85,35.8,35.83,131134.0,28.8017,28.8339,28.7937,28.8178,131134.0
2018-08-09 12:30:00,35.83,35.85,35.79,35.83,356420.0,28.8178,28.8339,28.7856,28.8178,356420.0
2018-08-09 12:40:00,35.83,35.87,35.8,35.87,215170.0,28.8178,28.85,28.7937,28.85,215170.0
2018-08-09 12:50:00,35.86,35.87,35.8,35.82,105941.0,28.8419,28.85,28.7937,28.8098,105941.0
2018-08-09 13:00:00,35.81,35.82,35.78,35.8,89078.0,28.8017,28.8098,28.7776,28.7937,89078.0
2018-08-09 13:10:00,35.79,35.88,35.79,35.84,55720.0,28.7856,28.858,28.7856,28.8259,55720.0
2018-08-09 13:20:00,35.84,35.91,35.84,35.91,45551.0,28.8259,28.8822,28.8259,28.8822,45551.0
2018-08-09 13:30:00,35.92,35.95,35.88,35.89,45659.0,28.8902,28.9143,28.858,28.8661,45659.0
2018-08-09 13:40:00,35.89,35.96,35.89,35.94,28452.0,28.8661,28.9224,28.8661,28.9063,28452.0
2018-08-09 13:50:00,35.94,35.95,35.91,35.92,21655.0,28.9063,28.9143,28.8822,28.8902,21655.0
2018-08-09 14:00:00,35.92,35.94,35.9,35.93,38542.0,28.8902,28.9063,28.8741,28.8982,38542.0
2018-08-09 14:10:00,35.94,35.94,35.89,35.92,89850.0,28.9063,28.9063,28.8661,28.8902,89850.0
2018-08-09 14:20:00,35.93,35.94,35.9,35.9,42116.0,28.8982,28.9063,28.8741,28.8741,42116.0
2018-08-09 14:30:00,35.9,35.95,35.9,35.91,40982.0,28.8741,28.9143,28.8741,28.8822,40982.0
2018-08-09 14:40:00,35.91,35.92,35.9,35.92,45835.0,28.8822,28.8902,28.8741,28.8902,45835.0
2018-08-09 14:50:00,35.92,35.93,35.89,35.89,64883.0,28.8902,28.8982,28.8661,28.8661,64883.0
2018-08-09 15:00:00,35.9,35.91,35.88,35.89,94809.0,28.8741,28.8822,28.858,28.8661,94809.0
2018-08-09 15:10:00,35.89,35.91,35.81,35.89,229938.0,28.8661,28.8822,28.8017,28.8661,229938.0
2018-08-09 15:20:00,35.9,35.9,35.82,35.82,145823.0,28.8741,28.8741,28.8098,28.8098,145823.0
2018-08-09 15:30:00,35.82,35.83,35.74,35.75,115940.0,28.8098,28.8178,28.7454,28.7535,115940.0
2018-08-09 15:40:00,35.75,35.75,35.68,35.7,212791.0,28.7535,28.7535,28.6972,28.7133,212791.0
2018-08-09 15:50:00,35.7,35.74,35.68,35.7,567788.0,28.7133,28.7454,28.6972,28.7133,567788.0
2018-08-10 09:30:00,35.59,35.9,35.39,35.73,374811.0,28.6248,28.8741,28.4639,28.7374,374811.0
2018-08-10 09:40:00,35.73,35.86,35.69,35.81,81975.0,28.7374,28.8419,28.7052,28.8017,81975.0
2018-08-10 09:50:00,35.82,35.84,35.72,35.73,81564.0,28.8098,28.8259,28.7293,28.7374,81564.0
2018-08-10 10:00:00,35.73,35.96,35.73,35.9,112783.0,28.7374,28.9224,28.7374,28.8741,112783.0
2018-08-10 10:10:00,35.89,35.9,35.72,35.81,84895.0,28.8661,28.8741,28.7293,28.8017,84895.0
2018-08-10 10:20:00,35.82,35.85,35.72,35.74,58171.0,28.8098,28.8339,28.7293,28.7454,58171.0
2018-08-10 10:30:00,35.74,35.76,35.68,35.71,45118.0,28.7454,28.7615,28.6972,28.7213,45118.0
2018-08-10 10:40:00,35.7,35.8,35.65,35.79,54591.0,28.7133,28.7937,28.673,28.7856,54591.0
2018-08-10 10:50:00,35.78,35.87,35.76,35.78,90887.0,28.7776,28.85,28.7615,28.7776,90887.0
2018-08-10 11:00:00,35.78,35.78,35.66,35.7,53085.0,28.7776,28.7776,28.6811,28.7133,53085.0
2018-08-10 11:10:00,35.69,35.7,35.6,35.6,37553.0,28.7052,28.7133,28.6328,28.6328,37553.0
2018-08-10 11:20:00,35.61,35.69,35.59,35.63,61774.0,28.6409,28.7052,28.6248,28.657,61774.0
2018-08-10 11:30:00,35.63,35.65,35.57,35.6,41299.0,28.657,28.673,28.6087,28.6328,41299.0
2018-08-10 11:40:00,35.61,35.61,35.5,35.53,41930.0,28.6409,28.6409,28.5524,28.5765,41930.0
2018-08-10 11:50:00,35.54,35.56,35.52,35.53,42882.0,28.5846,28.6007,28.5685,28.5765,42882.0
2018-08-10 12:00:00,35.52,35.53,35.45,35.49,56115.0,28.5685,28.5765,28.5122,28.5444,56115.0
2018-08-10 12:10:00,35.49,35.55,35.47,35.52,45799.0,28.5444,28.5926,28.5283,28.5685,45799.0
2018-08-10 12:20:00,35.51,35.6,35.51,35.59,50615.0,28.5604,28.6328,28.5604,28.6248,50615.0
2018-08-10 12:30:00,35.58,35.61,35.51,35.55,36748.0,28.6167,28.6409,28.5604,28.5926,36748.0
2018-08-10 12:40:00,35.55,35.55,35.5,35.53,44963.0,28.5926,28.5926,28.5524,28.5765,44963.0
2018-08-10 12:50:00,35.52,35.6,35.52,35.6,139282.0,28.5685,28.6328,28.5685,28.6328,139282.0
2018-08-10 13:00:00,35.59,35.6,35.54,35.57,44638.0,28.6248,28.6328,28.5846,28.6087,44638.0
2018-08-10 13:10:00,35.57,35.58,35.52,35.52,75809.0,28.6087,28.6167,28.5685,28.5685,75809.0
2018-08-10 13:20:00,35.52,35.57,35.51,35.55,47264.0,28.5685,28.6087,28.5604,28.5926,47264.0
2018-08-10 13:30:00,35.55,35.61,35.54,35.55,42619.0,28.5926,28.6409,28.5846,28.5926,42619.0
2018-08-10 13:40:00,35.55,35.59,35.52,35.57,44128.0,28.5926,28.6248,28.5685,28.6087,44128.0
2018-08-10 13:50:00,35.57,35.6,35.54,35.54,27292.0,28.6087,28.6328,28.5846,28.5846,27292.0
2018-08-10 14:00:00,35.54,35.54,35.49,35.51,32089.0,28.5846,28.5846,28.5444,28.5604,32089.0
2018-08-10 14:10:00,35.52,35.54,35.51,35.52,27038.0,28.5685,28.5846,28.5604,28.5685,27038.0
2018-08-10 14:20:00,35.52,35.52,35.46,35.47,35616.0,28.5685,28.5685,28.5202,28.5283,35616.0
2018-08-10 14:30:00,35.46,35.51,35.45,35.51,39399.0,28.5202,28.5604,28.5122,28.5604,39399.0
2018-08-10 14:40:00,35.5,35.63,35.5,35.61,94883.0,28.5524,28.657,28.5524,28.6409,94883.0
2018-08-10 14:50:00,35.62,35.66,35.61,35.62,53154.0,28.6489,28.6811,28.6409,28.6489,53154.0
2018-08-10 15:00:00,35.62,35.62,35.55,35.56,49157.0,28.6489,28.6489,28.5926,28.6007,49157.0
2018-08-10 15:10:00,35.55,35.57,35.51,35.56,53376.0,28.5926,28.6087,28.5604,28.6007,53376.0
2018-08-10 15:20:00,35.56,35.66,35.56,35.63,70066.0,28.6007,28.6811,28.6007,28.657,70066.0
2018-08-10 15:30:00,35.62,35.63,35.55,35.6,76777.0,28.6489,28.657,28.5926,28.6328,76777.0
2018-08-10 15:40:00,35.59,35.6,35.55,35.55,111322.0,28.6248,28.6328,28.5926,28.5926,111322.0
2018-08-10 15:50:00,35.55,35.62,35.54,35.6,344519.0,28.5926,28.6489,28.5846,28.6328,344519.0
2018-08-13 09:30:00,35.37,35.59,35.36,35.55,147126.0,28.4478,28.6248,28.4398,28.5926,147126.0
2018-08-13 09:40:00,35.55,35.72,35.55,35.61,121212.0,28.5926,28.7293,28.5926,28.6409,121212.0
2018-08-13 09:50:00,35.61,35.65,35.48,35.48,68332.0,28.6409,28.673,28.5363,28.5363,68332.0
2018-08-13 10:00:00,35.49,35.52,35.28,35.33,155781.0,28.5444,28.5685,28.3755,28.4157,155781.0
2018-08-13 10:10:00,35.32,35.34,35.24,35.3,135807.0,28.4076,28.4237,28.3433,28.3915,135807.0
2018-08-13 10:20:00,35.3,35.33,35.25,35.32,97035.0,28.3915,28.4157,28.3513,28.4076,97035.0
2018-08-13 10:30:00,35.32,35.41,35.3,35.37,58749.0,28.4076,28.48,28.3915,28.4478,58749.0
2018-08-13 10:40:00,35.37,35.37,35.23,35.25,69019.0,28.4478,28.4478,28.3352,28.3513,69019.0
2018-08-13 10:50:00,35.25,35.29,35.21,35.29,70476.0,28.3513,28.3835,28.3192,28.3835,70476.0
2018-08-13 11:00:00,35.3,35.3,35.17,35.17,56764.0,28.3915,28.3915,28.287,28.287,56764.0
2018-08-13 11:10:00,35.17,35.23,35.11,35.12,63893.0,28.287,28.3352,28.2387,28.2468,63893.0
2018-08-13 11:20:00,35.12,35.14,34.94,34.98,296681.0,28.2468,28.2629,28.102,28.1342,296681.0
2018-08-13 11:30:00,34.98,35.04,34.96,35.02,97393.0,28.1342,28.1824,28.1181,28.1663,97393.0
2018-08-13 11:40:00,35.02,35.07,35.0,35.07,68538.0,28.1663,28.2066,28.1503,28.2066,68538.0
2018-08-13 11:50:00,35.06,35.07,34.98,35.02,67031.0,28.1985,28.2066,28.1342,28.1663,67031.0
2018-08-13 12:00:00,35.01,35.02,34.96,35.0,56125.0,28.1583,28.1663,28.1181,28.1503,56125.0
2018-08-13 12:10:00,35.0,35.0,34.89,34.89,59744.0,28.1503,28.1503,28.0618,28.0618,59744.0
2018-08-13 12:20:00,34.9,34.91,34.77,34.79,113761.0,28.0698,28.0779,27.9653,27.9814,113761.0
2018-08-13 12:30:00,34.8,34.82,34.66,34.68,145091.0,27.9894,28.0055,27.8768,27.8929,145091.0
2018-08-13 12:40:00,34.68,34.71,34.61,34.63,82492.0,27.8929,27.917,27.8366,27.8527,82492.0
2018-08-13 12:50:00,34.63,34.64,34.48,34.63,237813.0,27.8527,27.8607,27.732,27.8527,237813.0
2018-08-13 13:00:00,34.62,34.67,34.57,34.61,76269.0,27.8446,27.8848,27.8044,27.8366,76269.0
2018-08-13 13:10:00,34.62,34.71,34.61,34.71,86977.0,27.8446,27.917,27.8366,27.917,86977.0
2018-08-13 13:20:00,34.72,34.75,34.63,34.74,80242.0,27.9251,27.9492,27.8527,27.9411,80242.0
2018-08-13 13:30:00,34.75,34.79,34.7,34.7,116210.0,27.9492,27.9814,27.909,27.909,116210.0
2018-08-13 13:40:00,34.7,34.7,34.65,34.65,112455.0,27.909,27.909,27.8688,27.8688,112455.0
2018-08-13 13:50:00,34.66,34.69,34.65,34.68,106555.0,27.8768,27.9009,27.8688,27.8929,106555.0
2018-08-13 14:00:00,34.67,34.72,34.67,34.69,74983.0,27.8848,27.9251,27.8848,27.9009,74983.0
2018-08-13 14:10:00,34.69,34.7,34.67,34.69,58847.0,27.9009,27.909,27.8848,27.9009,58847.0
2018-08-13 14:20:00,34.7,34.74,34.69,34.7,73112.0,27.909,27.9411,27.9009,27.909,73112.0
2018-08-13 14:30:00,34.7,34.7,34.62,34.62,43381.0,27.909,27.909,27.8446,27.8446,43381.0
2018-08-13 14:40:00,34.62,34.66,34.6,34.64,68515.0,27.8446,27.8768,27.8285,27.8607,68515.0
2018-08-13 14:50:00,34.64,34.7,34.63,34.7,79142.0,27.8607,27.909,27.8527,27.909,79142.0
2018-08-13 15:00:00,34.69,34.69,34.62,34.63,59747.0,27.9009,27.9009,27.8446,27.8527,59747.0
2018-08-13 15:10:00,34.63,34.65,34.61,34.64,105505.0,27.8527,27.8688,27.8366,27.8607,105505.0
2018-08-13 15:20:00,34.64,34.66,34.61,34.62,111513.0,27.8607,27.8768,27.8366,27.8446,111513.0
2018-08-13 15:30:00,34.63,34.69,34.63,34.69,141214.0,27.8527,27.9009,27.8527,27.9009,141214.0
2018-08-13 15:40:00,34.68,34.69,34.61,34.62,225092.0,27.8929,27.9009,27.8366,27.8446,225092.0
2018-08-13 15:50:00,34.61,34.66,34.6,34.65,524195.0,27.8366,27.8768,27.8285,27.8688,524195.0
2018-08-14 09:30:00,34.78,34.81,34.48,34.59,354945.0,27.9733,27.9974,27.732,27.8205,354945.0
2018-08-14 09:40:00,34.61,34.72,34.39,34.41,126871.0,27.8366,27.9251,27.6596,27.6757,126871.0
2018-08-14 09:50:00,34.4,34.43,34.31,34.35,150591.0,27.6677,27.6918,27.5953,27.6275,150591.0
2018-08-14 10:00:00,34.34,34.42,34.28,34.33,126666.0,27.6194,27.6838,27.5712,27.6114,126666.0
2018-08-14 10:10:00,34.33,34.38,34.27,34.32,106572.0,27.6114,27.6516,27.5631,27.6033,106572.0
2018-08-14 10:20:00,34.33,34.43,34.25,34.39,189445.0,27.6114,27.6918,27.547,27.6596,189445.0
2018-08-14 10:30:00,34.4,34.46,34.39,34.4,80697.0,27.6677,27.7159,27.6596,27.6677,80697.0
2018-08-14 10:40:00,34.4,34.59,34.34,34.56,136367.0,27.6677,27.8205,27.6194,27.7964,136367.0
2018-08-14 10:50:00,34.57,34.58,34.43,34.49,187470.0,27.8044,27.8125,27.6918,27.7401,187470.0
2018-08-14 11:00:00,34.5,34.51,34.41,34.44,90646.0,27.7481,27.7562,27.6757,27.6999,90646.0
2018-08-14 11:10:00,34.45,34.48,34.29,34.32,123094.0,27.7079,27.732,27.5792,27.6033,123094.0
2018-08-14 11:20:00,34.32,34.41,34.31,34.34,64503.0,27.6033,27.6757,27.5953,27.6194,64503.0
2018-08-14 11:30:00,34.34,34.41,34.3,34.37,53994.0,27.6194,27.6757,27.5873,27.6436,53994.0
2018-08-14 11:40:00,34.36,34.37,34.29,34.3,52280.0,27.6355,27.6436,27.5792,27.5873,52280.0
2018-08-14 11:50:00,34.3,34.31,34.14,34.16,82067.0,27.5873,27.5953,27.4586,27.4746,82067.0
2018-08-14 12:00:00,34.16,34.22,34.14,34.19,124486.0,27.4746,27.5229,27.4586,27.4988,124486.0
2018-08-14 12:10:00,34.19,34.22,34.1,34.14,66115.0,27.4988,27.5229,27.4264,27.4586,66115.0
2018-08-14 12:20:00,34.15,34.2,34.14,34.19,75111.0,27.4666,27.5068,27.4586,27.4988,75111.0
2018-08-14 12:30:00,34.19,34.2,34.15,34.18,45146.0,27.4988,27.5068,27.4666,27.4907,45146.0
2018-08-14 12:40:00,34.18,34.18,34.1,34.11,64633.0,27.4907,27.4907,27.4264,27.4344,64633.0
2018-08-14 12:50:00,34.11,34.12,33.94,33.98,158291.0,27.4344,27.4425,27.2977,27.3299,158291.0
2018-08-14 13:00:00,33.98,34.05,33.97,34.02,67750.0,27.3299,27.3862,27.3218,27.362,67750.0
2018-08-14 13:10:00,34.02,34.08,34.01,34.05,66995.0,27.362,27.4103,27.354,27.3862,66995.0
2018-08-14 13:20:00,34.06,34.1,34.03,34.05,58223.0,27.3942,27.4264,27.3701,27.3862,58223.0
2018-08-14 13:30:00,34.05,34.05,34.02,34.04,46306.0,27.3862,27.3862,27.362,27.3781,46306.0
2018-08-14 13:40:00,34.04,34.04,33.97,33.99,55667.0,27.3781,27.3781,27.3218,27.3379,55667.0
2018-08-14 13:50:00,33.99,34.03,33.96,33.99,50391.0,27.3379,27.3701,27.3138,27.3379,50391.0
2018-08-14 14:00:00,33.99,34.01,33.97,34.0,32908.0,27.3379,27.354,27.3218,27.346,32908.0
2018-08-14 14:10:00,33.99,34.02,33.98,33.98,49736.0,27.3379,27.362,27.3299,27.3299,49736.0
2018-08-14 14:20:00,33.98,34.01,33.97,33.97,42194.0,27.3299,27.354,27.3218,27.3218,42194.0
2018-08-14 14:30:00,33.97,33.99,33.97,33.97,40668.0,27.3218,27.3379,27.3218,27.3218,40668.0
2018-08-14 14:40:00,33.97,33.99,33.97,33.98,19256.0,27.3218,27.3379,27.3218,27.3299,19256.0
2018-08-14 14:50:00,33.98,34.03,33.97,33.99,108412.0,27.3299,27.3701,27.3218,27.3379,108412.0
2018-08-14 15:00:00,33.99,34.04,33.97,34.0,68529.0,27.3379,27.3781,27.3218,27.346,68529.0
2018-08-14 15:10:00,34.0,34.0,33.99,34.0,28596.0,27.346,27.346,27.3379,27.346,28596.0
2018-08-14 15:20:00,34.0,34.0,33.97,33.97,85226.0,27.346,27.346,27.3218,27.3218,85226.0
2018-08-14 15:30:00,33.98,34.0,33.96,33.96,68694.0,27.3299,27.346,27.3138,27.3138,68694.0
2018-08-14 15:40:00,33.96,33.96,33.87,33.92,310839.0,27.3138,27.3138,27.2414,27.2816,310839.0
2018-08-14 15:50:00,33.92,33.97,33.9,33.94,572671.0,27.2816,27.3218,27.2655,27.2977,572671.0
2018-08-15 09:30:00,33.47,33.65,33.12,33.51,376783.0,26.9197,27.0645,26.6382,26.9519,376783.0
2018-08-15 09:40:00,33.51,33.51,33.21,33.25,274148.0,26.9519,26.9519,26.7106,26.7427,274148.0
2018-08-15 09:50:00,33.24,33.26,33.01,33.05,241922.0,26.7347,26.7508,26.5497,26.5819,241922.0
2018-08-15 10:00:00,33.05,33.07,32.73,32.77,337303.0,26.5819,26.598,26.3245,26.3567,337303.0
2018-08-15 10:10:00,32.77,32.77,32.65,32.69,309316.0,26.3567,26.3567,26.2602,26.2923,309316.0
2018-08-15 10:20:00,32.69,32.69,32.43,32.57,384536.0,26.2923,26.2923,26.0832,26.1958,384536.0
2018-08-15 10:30:00,32.56,32.56,32.3,32.51,340424.0,26.1878,26.1878,25.9787,26.1476,340424.0
2018-08-15 10:40:00,32.51,32.58,32.32,32.38,145720.0,26.1476,26.2039,25.9948,26.043,145720.0
2018-08-15 10:50:00,32.38,32.38,32.05,32.14,404076.0,26.043,26.043,25.7776,25.85,404076.0
2018-08-15 11:00:00,32.13,32.27,32.07,32.27,274701.0,25.8419,25.9545,25.7937,25.9545,274701.0
2018-08-15 11:10:00,32.27,32.32,32.0,32.01,317059.0,25.9545,25.9948,25.7374,25.7454,317059.0
2018-08-15 11:20:00,32.01,32.16,31.91,32.13,279646.0,25.7454,25.8661,25.665,25.8419,279646.0
2018-08-15 11:30:00,32.14,32.17,32.03,32.04,252628.0,25.85,25.8741,25.7615,25.7695,252628.0
2018-08-15 11:40:00,32.04,32.09,31.95,32.07,150066.0,25.7695,25.8098,25.6972,25.7937,150066.0
2018-08-15 11:50:00,32.08,32.15,31.99,32.08,124198.0,25.8017,25.858,25.7293,25.8017,124198.0
2018-08-15 12:00:00,32.08,32.13,31.98,32.09,157388.0,25.8017,25.8419,25.7213,25.8098,157388.0
2018-08-15 12:10:00,32.09,32.11,32.03,32.04,138212.0,25.8098,25.8258,25.7615,25.7695,138212.0
2018-08-15 12:20:00,32.04,32.16,31.94,32.13,150699.0,25.7695,25.8661,25.6891,25.8419,150699.0
2018-08-15 12:30:00,32.13,32.21,32.1,32.2,204706.0,25.8419,25.9063,25.8178,25.8982,204706.0
2018-08-15 12:40:00,32.2,32.23,32.12,32.15,213535.0,25.8982,25.9224,25.8339,25.858,213535.0
2018-08-15 12:50:00,32.15,32.17,32.09,32.11,101987.0,25.858,25.8741,25.8098,25.8258,101987.0
2018-08-15 13:00:00,32.11,32.17,32.06,32.12,130075.0,25.8258,25.8741,25.7856,25.8339,130075.0
2018-08-15 13:10:00,32.12,32.12,31.99,32.01,119312.0,25.8339,25.8339,25.7293,25.7454,119312.0
2018-08-15 13:20:00,32.01,32.17,32.01,32.16,119541.0,25.7454,25.8741,25.7454,25.8661,119541.0
2018-08-15 13:30:00,32.16,32.16,32.09,32.09,108745.0,25.8661,25.8661,25.8098,25.8098,108745.0
2018-08-15 13:40:00,32.09,32.13,32.04,32.04,98777.0,25.8098,25.8419,25.7695,25.7695,98777.0
2018-08-15 13:50:00,32.04,32.14,32.03,32.08,138526.0,25.7695,25.85,25.7615,25.8017,138526.0
2018-08-15 14:00:00,32.09,32.1,32.01,32.01,76525.0,25.8098,25.8178,25.7454,25.7454,76525.0
2018-08-15 14:10:00,32.01,32.07,31.99,32.02,87490.0,25.7454,25.7937,25.7293,25.7535,87490.0
2018-08-15 14:20:00,32.02,32.03,31.92,31.96,107125.0,25.7535,25.7615,25.673,25.7052,107125.0
2018-08-15 14:30:00,31.96,31.98,31.84,31.86,151134.0,25.7052,25.7213,25.6087,25.6248,151134.0
2018-08-15 14:40:00,31.86,31.86,31.75,31.75,139962.0,25.6248,25.6248,25.5363,25.5363,139962.0
2018-08-15 14:50:00,31.75,31.78,31.58,31.63,284136.0,25.5363,25.5604,25.3996,25.4398,284136.0
2018-08-15 15:00:00,31.62,31.78,31.61,31.69,179008.0,25.4317,25.5604,25.4237,25.488,179008.0
2018-08-15 15:10:00,31.69,31.84,31.66,31.83,203379.0,25.488,25.6087,25.4639,25.6006,203379.0
2018-08-15 15:20:00,31.83,31.88,31.76,31.77,229027.0,25.6006,25.6409,25.5443,25.5524,229027.0
2018-08-15 15:30:00,31.78,31.87,31.73,31.76,383949.0,25.5604,25.6328,25.5202,25.5443,383949.0
2018-08-15 15:40:00,31.76,31.83,31.68,31.83,675306.0,25.5443,25.6006,25.48,25.6006,675306.0
2018-08-15 15:50:00,31.82,31.88,31.74,31.8,952209.0,25.5926,25.6409,25.5283,25.5765,952209.0
2018-08-16 09:30:00,31.97,32.25,31.88,32.19,479765.0,25.7132,25.9385,25.6409,25.8902,479765.0
2018-08-16 09:40:00,32.19,32.36,32.08,32.1,332429.0,25.8902,26.0269,25.8017,25.8178,332429.0
2018-08-16 09:50:00,32.11,32.14,31.97,31.99,288332.0,25.8258,25.85,25.7132,25.7293,288332.0
2018-08-16 10:00:00,32.0,32.06,31.97,31.99,263166.0,25.7374,25.7856,25.7132,25.7293,263166.0
2018-08-16 10:10:00,32.0,32.06,31.95,32.0,407262.0,25.7374,25.7856,25.6972,25.7374,407262.0
2018-08-16 10:20:00,31.99,32.06,31.94,31.98,247858.0,25.7293,25.7856,25.6891,25.7213,247858.0
2018-08-16 10:30:00,31.98,32.08,31.93,32.07,184535.0,25.7213,25.8017,25.6811,25.7937,184535.0
2018-08-16 10:40:00,32.06,32.09,32.03,32.04,137428.0,25.7856,25.8098,25.7615,25.7695,137428.0
2018-08-16 10:50:00,32.05,32.07,31.96,31.97,177263.0,25.7776,25.7937,25.7052,25.7132,177263.0
2018-08-16 11:00:00,31.97,32.06,31.97,32.06,92553.0,25.7132,25.7856,25.7132,25.7856,92553.0
2018-08-16 11:10:00,32.06,32.08,32.02,32.02,117968.0,25.7856,25.8017,25.7535,25.7535,117968.0
2018-08-16 11:20:00,32.03,32.06,31.99,32.01,112362.0,25.7615,25.7856,25.7293,25.7454,112362.0
2018-08-16 11:30:00,32.01,32.02,31.94,31.95,147822.0,25.7454,25.7535,25.6891,25.6972,147822.0
2018-08-16 11:40:00,31.94,31.99,31.94,31.97,92869.0,25.6891,25.7293,25.6891,25.7132,92869.0
2018-08-16 11:50:00,31.98,32.01,31.94,31.95,64671.0,25.7213,25.7454,25.6891,25.6972,64671.0
2018-08-16 12:00:00,31.96,32.01,31.94,31.98,59198.0,25.7052,25.7454,25.6891,25.7213,59198.0
2018-08-16 12:10:00,31.98,31.99,31.89,31.9,113719.0,25.7213,25.7293,25.6489,25.6569,113719.0
2018-08-16 12:20:00,31.9,31.95,31.77,31.78,442692.0,25.6569,25.6972,25.5524,25.5604,442692.0
2018-08-16 12:30:00,31.79,31.94,31.77,31.84,303114.0,25.5685,25.6891,25.5524,25.6087,303114.0
2018-08-16 12:40:00,31.85,31.85,31.69,31.77,213622.0,25.6167,25.6167,25.488,25.5524,213622.0
2018-08-16 12:50:00,31.77,31.91,31.75,31.84,158403.0,25.5524,25.665,25.5363,25.6087,158403.0
2018-08-16 13:00:00,31.84,31.9,31.83,31.9,146125.0,25.6087,25.6569,25.6006,25.6569,146125.0
2018-08-16 13:10:00,31.89,31.96,31.87,31.94,181734.0,25.6489,25.7052,25.6328,25.6891,181734.0
2018-08-16 13:20:00,31.94,31.98,31.88,31.93,218048.0,25.6891,25.7213,25.6409,25.6811,218048.0
2018-08-16 13:30:00,31.94,32.01,31.94,32.0,51691.0,25.6891,25.7454,25.6891,25.7374,51691.0
2018-08-16 13:40:00,32.0,32.02,31.94,31.99,247262.0,25.7374,25.7535,25.6891,25.7293,247262.0
2018-08-16 13:50:00,31.99,32.0,31.92,31.94,275620.0,25.7293,25.7374,25.673,25.6891,275620.0
2018-08-16 14:00:00,31.94,31.95,31.83,31.87,242524.0,25.6891,25.6972,25.6006,25.6328,242524.0
2018-08-16 14:10:00,31.88,31.91,31.85,31.89,81536.0,25.6409,25.665,25.6167,25.6489,81536.0
2018-08-16 14:20:00,31.88,31.92,31.82,31.84,125273.0,25.6409,25.673,25.5926,25.6087,125273.0
2018-08-16 14:30:00,31.84,31.9,31.83,31.88,119155.0,25.6087,25.6569,25.6006,25.6409,119155.0
2018-08-16 14:40:00,31.88,31.89,31.81,31.85,241199.0,25.6409,25.6489,25.5846,25.6167,241199.0
2018-08-16 14:50:00,31.85,31.86,31.8,31.81,78414.0,25.6167,25.6248,25.5765,25.5846,78414.0
2018-08-16 15:00:00,31.81,31.85,31.73,31.77,325780.0,25.5846,25.6167,25.5202,25.5524,325780.0
2018-08-16 15:10:00,31.77,31.77,31.57,31.64,151008.0,25.5524,25.5524,25.3915,25.4478,151008.0
2018-08-16 15:20:00,31.64,31.77,31.55,31.75,300025.0,25.4478,25.5524,25.3754,25.5363,300025.0
2018-08-16 15:30:00,31.74,31.77,31.63,31.67,359673.0,25.5283,25.5524,25.4398,25.472,359673.0
2018-08-16 15:40:00,31.67,31.75,31.6,31.65,458674.0,25.472,25.5363,25.4157,25.4559,458674.0
2018-08-16 15:50:00,31.65,31.7,31.56,31.6,1099741.0,25.4559,25.4961,25.3835,25.4157,1099741.0
2018-08-17 09:30:00,31.74,32.02,31.72,31.96,339952.0,25.5283,25.7535,25.5122,25.7052,339952.0
2018-08-17 09:40:00,31.96,32.15,31.88,32.06,253828.0,25.7052,25.858,25.6409,25.7856,253828.0
2018-08-17 09:50:00,32.06,32.2,32.01,32.03,298037.0,25.7856,25.8982,25.7454,25.7615,298037.0
2018-08-17 10:00:00,32.04,32.05,31.8,31.83,215612.0,25.7695,25.7776,25.5765,25.6006,215612.0
2018-08-17 10:10:00,31.83,32.12,31.75,32.11,336325.0,25.6006,25.8339,25.5363,25.8258,336325.0
2018-08-17 10:20:00,32.11,32.2,32.07,32.12,147982.0,25.8258,25.8982,25.7937,25.8339,147982.0
2018-08-17 10:30:00,32.13,32.24,32.12,32.23,150803.0,25.8419,25.9304,25.8339,25.9224,150803.0
2018-08-17 10:40:00,32.23,32.36,32.08,32.09,344367.0,25.9224,26.0269,25.8017,25.8098,344367.0
2018-08-17 10:50:00,32.07,32.11,31.97,32.04,141648.0,25.7937,25.8258,25.7132,25.7695,141648.0
2018-08-17 11:00:00,32.05,32.21,32.05,32.1,142736.0,25.7776,25.9063,25.7776,25.8178,142736.0
2018-08-17 11:10:00,32.11,32.14,32.05,32.14,98343.0,25.8258,25.85,25.7776,25.85,98343.0
2018-08-17 11:20:00,32.13,32.15,32.07,32.11,144419.0,25.8419,25.858,25.7937,25.8258,144419.0
2018-08-17 11:30:00,32.11,32.14,31.93,31.96,217643.0,25.8258,25.85,25.6811,25.7052,217643.0
2018-08-17 11:40:00,31.95,31.96,31.79,31.81,132911.0,25.6972,25.7052,25.5685,25.5846,132911.0
2018-08-17 11:50:00,31.81,31.83,31.7,31.71,157702.0,25.5846,25.6006,25.4961,25.5041,157702.0
2018-08-17 12:00:00,31.71,31.82,31.7,31.79,148198.0,25.5041,25.5926,25.4961,25.5685,148198.0
2018-08-17 12:10:00,31.79,31.83,31.75,31.79,146955.0,25.5685,25.6006,25.5363,25.5685,146955.0
2018-08-17 12:20:00,31.8,31.81,31.75,31.78,237005.0,25.5765,25.5846,25.5363,25.5604,237005.0
2018-08-17 12:30:00,31.77,31.8,31.65,31.67,480327.0,25.5524,25.5765,25.4559,25.472,480327.0
2018-08-17 12:40:00,31.67,31.67,31.6,31.63,150095.0,25.472,25.472,25.4157,25.4398,150095.0
2018-08-17 12:50:00,31.62,31.69,31.62,31.66,74941.0,25.4317,25.488,25.4317,25.4639,74941.0
2018-08-17 13:00:00,31.66,31.66,31.45,31.48,192825.0,25.4639,25.4639,25.295,25.3191,192825.0
2018-08-17 13:10:00,31.47,31.73,31.46,31.73,102698.0,25.3111,25.5202,25.3031,25.5202,102698.0
2018-08-17 13:20:00,31.71,31.73,31.58,31.61,75611.0,25.5041,25.5202,25.3996,25.4237,75611.0
2018-08-17 13:30:00,31.61,31.68,31.6,31.67,44708.0,25.4237,25.48,25.4157,25.472,44708.0
2018-08-17 13:40:00,31.66,31.67,31.54,31.59,95548.0,25.4639,25.472,25.3674,25.4076,95548.0
2018-08-17 13:50:00,31.59,31.74,31.58,31.73,208533.0,25.4076,25.5283,25.3996,25.5202,208533.0
2018-08-17 14:00:00,31.73,31.88,31.7,31.82,206674.0,25.5202,25.6409,25.4961,25.5926,206674.0
2018-08-17 14:10:00,31.83,32.04,31.82,31.95,245202.0,25.6006,25.7695,25.5926,25.6972,245202.0
2018-08-17 14:20:00,31.94,32.0,31.87,31.91,140458.0,25.6891,25.7374,25.6328,25.665,140458.0
2018-08-17 14:30:00,31.91,31.93,31.79,31.82,51330.0,25.665,25.6811,25.5685,25.5926,51330.0
2018-08-17 14:40:00,31.82,31.91,31.75,31.91,120372.0,25.5926,25.665,25.5363,25.665,120372.0
2018-08-17 14:50:00,31.91,32.05,31.9,32.02,124578.0,25.665,25.7776,25.6569,25.7535,124578.0
2018-08-17 15:00:00,32.01,32.07,32.0,32.02,259659.0,25.7454,25.7937,25.7374,25.7535,259659.0
2018-08-17 15:10:00,32.02,32.06,31.95,31.99,137260.0,25.7535,25.7856,25.6972,25.7293,137260.0
2018-08-17 15:20:00,31.99,32.03,31.97,32.03,111130.0,25.7293,25.7615,25.7132,25.7615,111130.0
2018-08-17 15:30:00,32.03,32.1,32.0,32.07,198188.0,25.7615,25.8178,25.7374,25.7937,198188.0
2018-08-17 15:40:00,32.07,32.21,32.07,32.13,340570.0,25.7937,25.9063,25.7937,25.8419,340570.0
2018-08-17 15:50:00,32.12,32.12,32.03,32.06,671818.0,25.8339,25.8339,25.7615,25.7856,671818.0
2018-08-20 09:30:00,32.28,32.46,31.92,32.02,286787.0,25.9626,26.1074,25.673,25.7535,286787.0
2018-08-20 09:40:00,32.02,32.09,31.79,31.87,252949.0,25.7535,25.8098,25.5685,25.6328,252949.0
2018-08-20 09:50:00,31.87,32.04,31.85,32.01,190270.0,25.6328,25.7695,25.6167,25.7454,190270.0
2018-08-20 10:00:00,32.01,32.05,31.92,31.93,158025.0,25.7454,25.7776,25.673,25.6811,158025.0
2018-08-20 10:10:00,31.93,31.96,31.85,31.86,120121.0,25.6811,25.7052,25.6167,25.6248,120121.0
2018-08-20 10:20:00,31.85,31.99,31.85,31.99,83134.0,25.6167,25.7293,25.6167,25.7293,83134.0
2018-08-20 10:30:00,31.98,31.99,31.84,31.85,80076.0,25.7213,25.7293,25.6087,25.6167,80076.0
2018-08-20 10:40:00,31.84,31.9,31.79,31.82,68363.0,25.6087,25.6569,25.5685,25.5926,68363.0
2018-08-20 10:50:00,31.82,31.83,31.66,31.7,121996.0,25.5926,25.6006,25.4639,25.4961,121996.0
2018-08-20 11:00:00,31.69,31.77,31.66,31.7,140120.0,25.488,25.5524,25.4639,25.4961,140120.0
2018-08-20 11:10:00,31.7,31.83,31.7,31.81,70724.0,25.4961,25.6006,25.4961,25.5846,70724.0
2018-08-20 11:20:00,31.8,31.8,31.68,31.7,68549.0,25.5765,25.5765,25.48,25.4961,68549.0
2018-08-20 11:30:00,31.7,31.77,31.7,31.72,61891.0,25.4961,25.5524,25.4961,25.5122,61891.0
2018-08-20 11:40:00,31.72,31.8,31.7,31.76,50312.0,25.5122,25.5765,25.4961,25.5443,50312.0
2018-08-20 11:50:00,31.76,32.08,31.72,31.9,341867.0,25.5443,25.8017,25.5122,25.6569,341867.0
2018-08-20 12:00:00,31.89,31.93,31.81,31.86,65322.0,25.6489,25.6811,25.5846,25.6248,65322.0
2018-08-20 12:10:00,31.85,32.02,31.85,32.02,101544.0,25.6167,25.7535,25.6167,25.7535,101544.0
2018-08-20 12:20:00,32.02,32.1,31.99,32.06,135177.0,25.7535,25.8178,25.7293,25.7856,135177.0
2018-08-20 12:30:00,32.05,32.05,31.94,31.94,47798.0,25.7776,25.7776,25.6891,25.6891,47798.0
2018-08-20 12:40:00,31.94,31.97,31.9,31.95,104494.0,25.6891,25.7132,25.6569,25.6972,104494.0
2018-08-20 12:50:00,31.94,32.06,31.94,32.02,64143.0,25.6891,25.7856,25.6891,25.7535,64143.0
2018-08-20 13:00:00,32.02,32.02,31.96,31.98,45918.0,25.7535,25.7535,25.7052,25.7213,45918.0
2018-08-20 13:10:00,31.97,31.98,31.91,31.93,98855.0,25.7132,25.7213,25.665,25.6811,98855.0
2018-08-20 13:20:00,31.93,31.99,31.91,31.97,33715.0,25.6811,25.7293,25.665,25.7132,33715.0
2018-08-20 13:30:00,31.98,31.99,31.93,31.94,29445.0,25.7213,25.7293,25.6811,25.6891,29445.0
2018-08-20 13:40:00,31.95,31.96,31.91,31.96,60382.0,25.6972,25.7052,25.665,25.7052,60382.0
2018-08-20 13:50:00,31.96,32.07,31.95,32.07,52622.0,25.7052,25.7937,25.6972,25.7937,52622.0
2018-08-20 14:00:00,32.07,32.09,31.98,31.99,64777.0,25.7937,25.8098,25.7213,25.7293,64777.0
2018-08-20 14:10:00,31.99,32.05,31.97,32.02,60584.0,25.7293,25.7776,25.7132,25.7535,60584.0
2018-08-20 14:20:00,32.02,32.02,31.98,32.0,38858.0,25.7535,25.7535,25.7213,25.7374,38858.0
2018-08-20 14:30:00,32.0,32.13,32.0,32.13,110590.0,25.7374,25.8419,25.7374,25.8419,110590.0
2018-08-20 14:40:00,32.13,32.14,32.09,32.09,101817.0,25.8419,25.85,25.8098,25.8098,101817.0
2018-08-20 14:50:00,32.1,32.1,31.96,31.99,278000.0,25.8178,25.8178,25.7052,25.7293,278000.0
2018-08-20 15:00:00,32.0,32.04,31.95,31.99,62134.0,25.7374,25.7695,25.6972,25.7293,62134.0
2018-08-20 15:10:00,31.99,32.06,31.98,32.04,62740.0,25.7293,25.7856,25.7213,25.7695,62740.0
2018-08-20 15:20:00,32.04,32.04,31.94,31.98,77276.0,25.7695,25.7695,25.6891,25.7213,77276.0
2018-08-20 15:30:00,31.99,31.99,31.94,31.97,87214.0,25.7293,25.7293,25.6891,25.7132,87214.0
2018-08-20 15:40:00,31.97,31.99,31.92,31.94,150185.0,25.7132,25.7293,25.673,25.6891,150185.0
2018-08-20 15:50:00,31.94,31.95,31.88,31.89,389361.0,25.6891,25.6972,25.6409,25.6489,389361.0
2018-08-21 09:30:00,31.99,31.99,31.81,31.84,180631.0,25.7293,25.7293,25.5846,25.6087,180631.0
2018-08-21 09:40:00,31.84,31.87,31.76,31.79,102215.0,25.6087,25.6328,25.5443,25.5685,102215.0
2018-08-21 09:50:00,31.78,31.85,31.77,31.82,79273.0,25.5604,25.6167,25.5524,25.5926,79273.0
2018-08-21 10:00:00,31.82,31.85,31.72,31.73,95895.0,25.5926,25.6167,25.5122,25.5202,95895.0
2018-08-21 10:10:00,31.74,31.91,31.71,31.87,145999.0,25.5283,25.665,25.5041,25.6328,145999.0
2018-08-21 10:20:00,31.86,31.94,31.84,31.89,91689.0,25.6248,25.6891,25.6087,25.6489,91689.0
2018-08-21 10:30:00,31.89,31.92,31.85,31.89,74775.0,25.6489,25.673,25.6167,25.6489,74775.0
2018-08-21 10:40:00,31.88,31.89,31.8,31.84,129378.0,25.6409,25.6489,25.5765,25.6087,129378.0
2018-08-21 10:50:00,31.85,31.88,31.78,31.82,145201.0,25.6167,25.6409,25.5604,25.5926,145201.0
2018-08-21 11:00:00,31.82,31.86,31.76,31.77,105872.0,25.5926,25.6248,25.5443,25.5524,105872.0
2018-08-21 11:10:00,31.76,31.78,31.66,31.71,100605.0,25.5443,25.5604,25.4639,25.5041,100605.0
2018-08-21 11:20:00,31.72,31.9,31.72,31.9,130108.0,25.5122,25.6569,25.5122,25.6569,130108.0
2018-08-21 11:30:00,31.9,31.91,31.86,31.89,47575.0,25.6569,25.665,25.6248,25.6489,47575.0
2018-08-21 11:40:00,31.89,31.89,31.8,31.8,50619.0,25.6489,25.6489,25.5765,25.5765,50619.0
2018-08-21 11:50:00,31.8,31.81,31.76,31.77,57335.0,25.5765,25.5846,25.5443,25.5524,57335.0
2018-08-21 12:00:00,31.77,31.8,31.76,31.78,54999.0,25.5524,25.5765,25.5443,25.5604,54999.0
2018-08-21 12:10:00,31.78,31.78,31.7,31.72,38672.0,25.5604,25.5604,25.4961,25.5122,38672.0
2018-08-21 12:20:00,31.72,31.74,31.64,31.64,81645.0,25.5122,25.5283,25.4478,25.4478,81645.0
2018-08-21 12:30:00,31.64,31.75,31.61,31.74,80080.0,25.4478,25.5363,25.4237,25.5283,80080.0
2018-08-21 12:40:00,31.73,31.75,31.71,31.72,37515.0,25.5202,25.5363,25.5041,25.5122,37515.0
2018-08-21 12:50:00,31.72,31.86,31.72,31.84,100224.0,25.5122,25.6248,25.5122,25.6087,100224.0
2018-08-21 13:00:00,31.84,31.91,31.8,31.88,88075.0,25.6087,25.665,25.5765,25.6409,88075.0
2018-08-21 13:10:00,31.88,31.9,31.81,31.83,45949.0,25.6409,25.6569,25.5846,25.6006,45949.0
2018-08-21 13:20:00,31.82,31.87,31.8,31.84,55928.0,25.5926,25.6328,25.5765,25.6087,55928.0
2018-08-21 13:30:00,31.84,31.97,31.83,31.93,145170.0,25.6087,25.7132,25.6006,25.6811,145170.0
2018-08-21 13:40:00,31.94,31.97,31.9,31.95,123619.0,25.6891,25.7132,25.6569,25.6972,123619.0
2018-08-21 13:50:00,31.95,31.95,31.87,31.91,62088.0,25.6972,25.6972,25.6328,25.665,62088.0
2018-08-21 14:00:00,31.9,32.01,31.9,31.97,85309.0,25.6569,25.7454,25.6569,25.7132,85309.0
2018-08-21 14:10:00,31.97,32.0,31.94,31.98,63140.0,25.7132,25.7374,25.6891,25.7213,63140.0
2018-08-21 14:20:00,31.98,31.98,31.92,31.94,48727.0,25.7213,25.7213,25.673,25.6891,48727.0
2018-08-21 14:30:00,31.95,31.96,31.91,31.95,83874.0,25.6972,25.7052,25.665,25.6972,83874.0
2018-08-21 14:40:00,31.95,32.03,31.94,32.0,121333.0,25.6972,25.7615,25.6891,25.7374,121333.0
2018-08-21 14:50:00,31.99,32.0,31.93,31.96,72784.0,25.7293,25.7374,25.6811,25.7052,72784.0
2018-08-21 15:00:00,31.96,31.97,31.95,31.96,48624.0,25.7052,25.7132,25.6972,25.7052,48624.0
2018-08-21 15:10:00,31.96,31.97,31.93,31.96,112088.0,25.7052,25.7132,25.6811,25.7052,112088.0
2018-08-21 15:20:00,31.95,31.96,31.92,31.95,82851.0,25.6972,25.7052,25.673,25.6972,82851.0
2018-08-21 15:30:00,31.95,31.97,31.92,31.96,137354.0,25.6972,25.7132,25.673,25.7052,137354.0
2018-08-21 15:40:00,31.95,31.97,31.93,31.96,159688.0,25.6972,25.7132,25.6811,25.7052,159688.0
2018-08-21 15:50:00,31.95,31.98,31.94,31.95,377945.0,25.6972,25.7213,25.6891,25.6972,377945.0
2018-08-22 09:30:00,32.22,32.46,32.19,32.46,283621.0,25.9143,26.1074,25.8902,26.1074,283621.0
2018-08-22 09:40:00,32.45,32.45,32.27,32.34,281541.0,26.0993,26.0993,25.9545,26.0108,281541.0
2018-08-22 09:50:00,32.33,32.47,32.24,32.25,385377.0,26.0028,26.1154,25.9304,25.9385,385377.0
2018-08-22 10:00:00,32.25,32.37,32.23,32.37,247125.0,25.9385,26.035,25.9224,26.035,247125.0
2018-08-22 10:10:00,32.37,32.43,32.32,32.34,143347.0,26.035,26.0832,25.9948,26.0108,143347.0
2018-08-22 10:20:00,32.34,32.39,32.33,32.38,54523.0,26.0108,26.0511,26.0028,26.043,54523.0
2018-08-22 10:30:00,32.37,32.38,32.27,32.32,105360.0,26.035,26.043,25.9545,25.9948,105360.0
2018-08-22 10:40:00,32.31,32.33,32.27,32.31,76313.0,25.9867,26.0028,25.9545,25.9867,76313.0
2018-08-22 10:50:00,32.3,32.32,32.27,32.32,77717.0,25.9787,25.9948,25.9545,25.9948,77717.0
2018-08-22 11:00:00,32.33,32.38,32.32,32.36,79347.0,26.0028,26.043,25.9948,26.0269,79347.0
2018-08-22 11:10:00,32.35,32.36,32.3,32.3,64646.0,26.0189,26.0269,25.9787,25.9787,64646.0
2018-08-22 11:20:00,32.3,32.31,32.18,32.2,110876.0,25.9787,25.9867,25.8821,25.8982,110876.0
2018-08-22 11:30:00,32.2,32.21,32.16,32.16,46798.0,25.8982,25.9063,25.8661,25.8661,46798.0
2018-08-22 11:40:00,32.16,32.22,32.13,32.22,90313.0,25.8661,25.9143,25.8419,25.9143,90313.0
2018-08-22 11:50:00,32.22,32.26,32.21,32.25,72134.0,25.9143,25.9465,25.9063,25.9385,72134.0
2018-08-22 12:00:00,32.25,32.26,32.21,32.21,59507.0,25.9385,25.9465,25.9063,25.9063,59507.0
2018-08-22 12:10:00,32.21,32.23,32.19,32.21,48920.0,25.9063,25.9224,25.8902,25.9063,48920.0
2018-08-22 12:20:00,32.21,32.26,32.21,32.22,49762.0,25.9063,25.9465,25.9063,25.9143,49762.0
2018-08-22 12:30:00,32.21,32.22,32.17,32.2,65955.0,25.9063,25.9143,25.8741,25.8982,65955.0
2018-08-22 12:40:00,32.2,32.25,32.2,32.22,60558.0,25.8982,25.9385,25.8982,25.9143,60558.0
2018-08-22 12:50:00,32.2,32.21,32.19,32.2,11063.0,25.8982,25.9063,25.8902,25.8982,11063.0
2018-08-22 13:00:00,32.19,32.2,32.14,32.17,31591.0,25.8902,25.8982,25.85,25.8741,31591.0
2018-08-22 13:10:00,32.17,32.19,32.14,32.18,26198.0,25.8741,25.8902,25.85,25.8821,26198.0
2018-08-22 13:20:00,32.17,32.2,32.16,32.2,62235.0,25.8741,25.8982,25.8661,25.8982,62235.0
2018-08-22 13:30:00,32.19,32.21,32.18,32.19,41400.0,25.8902,25.9063,25.8821,25.8902,41400.0
2018-08-22 13:40:00,32.18,32.19,32.16,32.17,17084.0,25.8821,25.8902,25.8661,25.8741,17084.0
2018-08-22 13:50:00,32.16,32.2,32.14,32.19,81610.0,25.8661,25.8982,25.85,25.8902,81610.0
2018-08-22 14:00:00,32.18,32.28,32.18,32.22,294882.0,25.8821,25.9626,25.8821,25.9143,294882.0
2018-08-22 14:10:00,32.22,32.24,32.11,32.13,49511.0,25.9143,25.9304,25.8258,25.8419,49511.0
2018-08-22 14:20:00,32.13,32.16,32.1,32.16,115365.0,25.8419,25.8661,25.8178,25.8661,115365.0
2018-08-22 14:30:00,32.15,32.18,32.13,32.13,77399.0,25.858,25.8821,25.8419,25.8419,77399.0
2018-08-22 14:40:00,32.13,32.23,32.12,32.2,132466.0,25.8419,25.9224,25.8339,25.8982,132466.0
2018-08-22 14:50:00,32.2,32.22,32.19,32.21,58567.0,25.8982,25.9143,25.8902,25.9063,58567.0
2018-08-22 15:00:00,32.21,32.23,32.19,32.22,61701.0,25.9063,25.9224,25.8902,25.9143,61701.0
2018-08-22 15:10:00,32.22,32.25,32.21,32.22,36756.0,25.9143,25.9385,25.9063,25.9143,36756.0
2018-08-22 15:20:00,32.22,32.24,32.2,32.24,41777.0,25.9143,25.9304,25.8982,25.9304,41777.0
2018-08-22 15:30:00,32.24,32.27,32.23,32.26,110548.0,25.9304,25.9545,25.9224,25.9465,110548.0
2018-08-22 15:40:00,32.25,32.26,32.23,32.24,89273.0,25.9385,25.9465,25.9224,25.9304,89273.0
2018-08-22 15:50:00,32.24,32.36,32.24,32.31,529645.0,25.9304,26.0269,25.9304,25.9867,529645.0
2018-08-23 09:30:00,32.01,32.01,31.8,31.89,471354.0,25.7454,25.7454,25.5765,25.6489,471354.0
2018-08-23 09:40:00,31.89,31.99,31.87,31.89,496654.0,25.6489,25.7293,25.6328,25.6489,496654.0
2018-08-23 09:50:00,31.89,31.96,31.87,31.95,247982.0,25.6489,25.7052,25.6328,25.6972,247982.0
2018-08-23 10:00:00,31.95,32.04,31.93,32.04,161291.0,25.6972,25.7695,25.6811,25.7695,161291.0
2018-08-23 10:10:00,32.04,32.06,31.94,31.98,121340.0,25.7695,25.7856,25.6891,25.7213,121340.0
2018-08-23 10:20:00,31.98,31.98,31.8,31.82,266876.0,25.7213,25.7213,25.5765,25.5926,266876.0
2018-08-23 10:30:00,31.82,31.86,31.78,31.82,237689.0,25.5926,25.6248,25.5604,25.5926,237689.0
2018-08-23 10:40:00,31.82,31.83,31.75,31.8,122578.0,25.5926,25.6006,25.5363,25.5765,122578.0
2018-08-23 10:50:00,31.79,31.8,31.76,31.79,361078.0,25.5685,25.5765,25.5443,25.5685,361078.0
2018-08-23 11:00:00,31.78,31.79,31.73,31.78,292444.0,25.5604,25.5685,25.5202,25.5604,292444.0
2018-08-23 11:10:00,31.78,31.79,31.73,31.74,329516.0,25.5604,25.5685,25.5202,25.5283,329516.0
2018-08-23 11:20:00,31.73,31.8,31.71,31.78,71053.0,25.5202,25.5765,25.5041,25.5604,71053.0
2018-08-23 11:30:00,31.79,31.8,31.75,31.78,289744.0,25.5685,25.5765,25.5363,25.5604,289744.0
2018-08-23 11:40:00,31.79,31.81,31.75,31.79,83627.0,25.5685,25.5846,25.5363,25.5685,83627.0
2018-08-23 11:50:00,31.78,31.8,31.75,31.78,69849.0,25.5604,25.5765,25.5363,25.5604,69849.0
2018-08-23 12:00:00,31.78,31.79,31.73,31.77,157093.0,25.5604,25.5685,25.5202,25.5524,157093.0
2018-08-23 12:10:00,31.77,31.8,31.76,31.77,139174.0,25.5524,25.5765,25.5443,25.5524,139174.0
2018-08-23 12:20:00,31.78,31.8,31.76,31.79,104635.0,25.5604,25.5765,25.5443,25.5685,104635.0
2018-08-23 12:30:00,31.78,31.81,31.75,31.8,166952.0,25.5604,25.5846,25.5363,25.5765,166952.0
2018-08-23 12:40:00,31.79,31.82,31.79,31.81,102666.0,25.5685,25.5926,25.5685,25.5846,102666.0
2018-08-23 12:50:00,31.82,31.86,31.79,31.81,83017.0,25.5926,25.6248,25.5685,25.5846,83017.0
2018-08-23 13:00:00,31.81,31.81,31.77,31.79,84782.0,25.5846,25.5846,25.5524,25.5685,84782.0
2018-08-23 13:10:00,31.78,31.79,31.71,31.71,90734.0,25.5604,25.5685,25.5041,25.5041,90734.0
2018-08-23 13:20:00,31.71,31.73,31.65,31.66,57686.0,25.5041,25.5202,25.4559,25.4639,57686.0
2018-08-23 13:30:00,31.66,31.69,31.62,31.63,54259.0,25.4639,25.488,25.4317,25.4398,54259.0
2018-08-23 13:40:00,31.64,31.64,31.59,31.59,46482.0,25.4478,25.4478,25.4076,25.4076,46482.0
2018-08-23 13:50:00,31.6,31.6,31.52,31.53,78942.0,25.4157,25.4157,25.3513,25.3594,78942.0
2018-08-23 14:00:00,31.53,31.59,31.52,31.56,50339.0,25.3594,25.4076,25.3513,25.3835,50339.0
2018-08-23 14:10:00,31.57,31.58,31.54,31.55,51005.0,25.3915,25.3996,25.3674,25.3754,51005.0
2018-08-23 14:20:00,31.54,31.58,31.53,31.58,42471.0,25.3674,25.3996,25.3594,25.3996,42471.0
2018-08-23 14:30:00,31.58,31.59,31.52,31.53,50806.0,25.3996,25.4076,25.3513,25.3594,50806.0
2018-08-23 14:40:00,31.53,31.57,31.52,31.53,33528.0,25.3594,25.3915,25.3513,25.3594,33528.0
2018-08-23 14:50:00,31.54,31.54,31.47,31.48,98120.0,25.3674,25.3674,25.3111,25.3191,98120.0
2018-08-23 15:00:00,31.49,31.52,31.46,31.52,52499.0,25.3272,25.3513,25.3031,25.3513,52499.0
2018-08-23 15:10:00,31.52,31.53,31.5,31.51,50811.0,25.3513,25.3594,25.3352,25.3433,50811.0
2018-08-23 15:20:00,31.51,31.59,31.5,31.54,96733.0,25.3433,25.4076,25.3352,25.3674,96733.0
2018-08-23 15:30:00,31.55,31.57,31.52,31.54,116089.0,25.3754,25.3915,25.3513,25.3674,116089.0
2018-08-23 15:40:00,31.53,31.61,31.5,31.6,266604.0,25.3594,25.4237,25.3352,25.4157,266604.0
2018-08-23 15:50:00,31.6,31.66,31.59,31.66,515515.0,25.4157,25.4639,25.4076,25.4639,515515.0
2018-08-24 09:30:00,31.97,32.18,31.97,32.04,337474.0,25.7132,25.8821,25.7132,25.7695,337474.0
2018-08-24 09:40:00,32.05,32.05,31.84,31.93,143497.0,25.7776,25.7776,25.6087,25.6811,143497.0
2018-08-24 09:50:00,31.93,31.95,31.87,31.89,47985.0,25.6811,25.6972,25.6328,25.6489,47985.0
2018-08-24 10:00:00,31.89,32.18,31.82,32.09,191903.0,25.6489,25.8821,25.5926,25.8098,191903.0
2018-08-24 10:10:00,32.09,32.23,32.05,32.19,186071.0,25.8098,25.9224,25.7776,25.8902,186071.0
2018-08-24 10:20:00,32.19,32.29,32.16,32.16,123579.0,25.8902,25.9706,25.8661,25.8661,123579.0
2018-08-24 10:30:00,32.17,32.29,32.15,32.29,99937.0,25.8741,25.9706,25.858,25.9706,99937.0
2018-08-24 10:40:00,32.3,32.43,32.29,32.36,170493.0,25.9787,26.0832,25.9706,26.0269,170493.0
2018-08-24 10:50:00,32.36,32.37,32.25,32.3,94937.0,26.0269,26.035,25.9385,25.9787,94937.0
2018-08-24 11:00:00,32.31,32.52,32.31,32.43,178671.0,25.9867,26.1556,25.9867,26.0832,178671.0
2018-08-24 11:10:00,32.42,32.51,32.39,32.43,104966.0,26.0752,26.1476,26.0511,26.0832,104966.0
2018-08-24 11:20:00,32.43,32.45,32.3,32.32,117534.0,26.0832,26.0993,25.9787,25.9948,117534.0
2018-08-24 11:30:00,32.32,32.33,32.26,32.31,70514.0,25.9948,26.0028,25.9465,25.9867,70514.0
2018-08-24 11:40:00,32.3,32.42,32.3,32.41,60249.0,25.9787,26.0752,25.9787,26.0671,60249.0
2018-08-24 11:50:00,32.4,32.45,32.35,32.44,73308.0,26.0591,26.0993,26.0189,26.0913,73308.0
2018-08-24 12:00:00,32.44,32.51,32.34,32.37,89934.0,26.0913,26.1476,26.0108,26.035,89934.0
2018-08-24 12:10:00,32.37,32.38,32.27,32.31,91336.0,26.035,26.043,25.9545,25.9867,91336.0
2018-08-24 12:20:00,32.3,32.3,32.26,32.29,26843.0,25.9787,25.9787,25.9465,25.9706,26843.0
2018-08-24 12:30:00,32.29,32.29,32.25,32.27,49433.0,25.9706,25.9706,25.9385,25.9545,49433.0
2018-08-24 12:40:00,32.27,32.28,32.2,32.21,44083.0,25.9545,25.9626,25.8982,25.9063,44083.0
2018-08-24 12:50:00,32.2,32.26,32.2,32.22,53671.0,25.8982,25.9465,25.8982,25.9143,53671.0
2018-08-24 13:00:00,32.23,32.32,32.23,32.3,73656.0,25.9224,25.9948,25.9224,25.9787,73656.0
2018-08-24 13:10:00,32.3,32.33,32.28,32.28,41126.0,25.9787,26.0028,25.9626,25.9626,41126.0
2018-08-24 13:20:00,32.29,32.33,32.27,32.29,46463.0,25.9706,26.0028,25.9545,25.9706,46463.0
2018-08-24 13:30:00,32.28,32.29,32.19,32.25,57669.0,25.9626,25.9706,25.8902,25.9385,57669.0
2018-08-24 13:40:00,32.24,32.26,32.2,32.24,47096.0,25.9304,25.9465,25.8982,25.9304,47096.0
2018-08-24 13:50:00,32.24,32.24,32.18,32.2,37865.0,25.9304,25.9304,25.8821,25.8982,37865.0
2018-08-24 14:00:00,32.2,32.22,32.18,32.19,36666.0,25.8982,25.9143,25.8821,25.8902,36666.0
2018-08-24 14:10:00,32.19,32.2,32.18,32.19,16136.0,25.8902,25.8982,25.8821,25.8902,16136.0
2018-08-24 14:20:00,32.2,32.22,32.16,32.21,55164.0,25.8982,25.9143,25.8661,25.9063,55164.0
2018-08-24 14:30:00,32.21,32.23,32.17,32.2,35892.0,25.9063,25.9224,25.8741,25.8982,35892.0
2018-08-24 14:40:00,32.2,32.21,32.15,32.17,62914.0,25.8982,25.9063,25.858,25.8741,62914.0
2018-08-24 14:50:00,32.17,32.17,32.12,32.13,49267.0,25.8741,25.8741,25.8339,25.8419,49267.0
2018-08-24 15:00:00,32.13,32.13,31.99,31.99,74366.0,25.8419,25.8419,25.7293,25.7293,74366.0
2018-08-24 15:10:00,32.0,32.09,31.98,32.03,74727.0,25.7374,25.8098,25.7213,25.7615,74727.0
2018-08-24 15:20:00,32.04,32.05,32.01,32.05,53939.0,25.7695,25.7776,25.7454,25.7776,53939.0
2018-08-24 15:30:00,32.04,32.08,32.02,32.04,62398.0,25.7695,25.8017,25.7535,25.7695,62398.0
2018-08-24 15:40:00,32.04,32.05,32.0,32.02,212683.0,25.7695,25.7776,25.7374,25.7535,212683.0
2018-08-24 15:50:00,32.02,32.05,31.99,32.03,532487.0,25.7535,25.7776,25.7293,25.7615,532487.0
2018-08-27 09:30:00,32.1,32.22,32.03,32.22,116166.0,25.8178,25.9143,25.7615,25.9143,116166.0
2018-08-27 09:40:00,32.23,32.28,32.18,32.21,134146.0,25.9224,25.9626,25.8821,25.9063,134146.0
2018-08-27 09:50:00,32.2,32.23,32.12,32.18,97445.0,25.8982,25.9224,25.8339,25.8821,97445.0
2018-08-27 10:00:00,32.19,32.25,32.19,32.22,109401.0,25.8902,25.9385,25.8902,25.9143,109401.0
2018-08-27 10:10:00,32.22,32.35,32.22,32.28,159871.0,25.9143,26.0189,25.9143,25.9626,159871.0
2018-08-27 10:20:00,32.28,32.29,32.18,32.2,96991.0,25.9626,25.9706,25.8821,25.8982,96991.0
2018-08-27 10:30:00,32.2,32.31,32.19,32.3,123069.0,25.8982,25.9867,25.8902,25.9787,123069.0
2018-08-27 10:40:00,32.31,32.37,32.3,32.37,89135.0,25.9867,26.035,25.9787,26.035,89135.0
2018-08-27 10:50:00,32.37,32.37,32.3,32.34,93580.0,26.035,26.035,25.9787,26.0108,93580.0
2018-08-27 11:00:00,32.35,32.42,32.3,32.36,117389.0,26.0189,26.0752,25.9787,26.0269,117389.0
2018-08-27 11:10:00,32.36,32.38,32.27,32.31,88225.0,26.0269,26.043,25.9545,25.9867,88225.0
2018-08-27 11:20:00,32.3,32.32,32.23,32.26,65358.0,25.9787,25.9948,25.9224,25.9465,65358.0
2018-08-27 11:30:00,32.27,32.28,32.22,32.23,55056.0,25.9545,25.9626,25.9143,25.9224,55056.0
2018-08-27 11:40:00,32.23,32.25,32.2,32.24,77421.0,25.9224,25.9385,25.8982,25.9304,77421.0
2018-08-27 11:50:00,32.25,32.32,32.25,32.28,45932.0,25.9385,25.9948,25.9385,25.9626,45932.0
2018-08-27 12:00:00,32.28,32.29,32.22,32.26,61299.0,25.9626,25.9706,25.9143,25.9465,61299.0
2018-08-27 12:10:00,32.26,32.34,32.25,32.34,39614.0,25.9465,26.0108,25.9385,26.0108,39614.0
2018-08-27 12:20:00,32.34,32.36,32.33,32.35,32338.0,26.0108,26.0269,26.0028,26.0189,32338.0
2018-08-27 12:30:00,32.34,32.35,32.3,32.34,42432.0,26.0108,26.0189,25.9787,26.0108,42432.0
2018-08-27 12:40:00,32.34,32.38,32.33,32.38,108492.0,26.0108,26.043,26.0028,26.043,108492.0
2018-08-27 12:50:00,32.38,32.43,32.37,32.41,72763.0,26.043,26.0832,26.035,26.0671,72763.0
2018-08-27 13:00:00,32.41,32.45,32.39,32.43,66574.0,26.0671,26.0993,26.0511,26.0832,66574.0
2018-08-27 13:10:00,32.43,32.49,32.43,32.48,143954.0,26.0832,26.1315,26.0832,26.1234,143954.0
2018-08-27 13:20:00,32.48,32.49,32.37,32.38,57652.0,26.1234,26.1315,26.035,26.043,57652.0
2018-08-27 13:30:00,32.38,32.4,32.31,32.32,34898.0,26.043,26.0591,25.9867,25.9948,34898.0
2018-08-27 13:40:00,32.31,32.31,32.25,32.28,35412.0,25.9867,25.9867,25.9385,25.9626,35412.0
2018-08-27 13:50:00,32.28,32.31,32.25,32.27,38116.0,25.9626,25.9867,25.9385,25.9545,38116.0
2018-08-27 14:00:00,32.27,32.3,32.26,32.3,31225.0,25.9545,25.9787,25.9465,25.9787,31225.0
2018-08-27 14:10:00,32.29,32.29,32.24,32.25,57204.0,25.9706,25.9706,25.9304,25.9385,57204.0
2018-08-27 14:20:00,32.26,32.3,32.25,32.29,56517.0,25.9465,25.9787,25.9385,25.9706,56517.0
2018-08-27 14:30:00,32.3,32.3,32.26,32.28,44074.0,25.9787,25.9787,25.9465,25.9626,44074.0
2018-08-27 14:40:00,32.27,32.3,32.25,32.25,72575.0,25.9545,25.9787,25.9385,25.9385,72575.0
2018-08-27 14:50:00,32.26,32.28,32.25,32.27,61964.0,25.9465,25.9626,25.9385,25.9545,61964.0
2018-08-27 15:00:00,32.28,32.32,32.26,32.28,76462.0,25.9626,25.9948,25.9465,25.9626,76462.0
2018-08-27 15:10:00,32.29,32.31,32.26,32.26,73900.0,25.9706,25.9867,25.9465,25.9465,73900.0
2018-08-27 15:20:00,32.26,32.28,32.24,32.27,80511.0,25.9465,25.9626,25.9304,25.9545,80511.0
2018-08-27 15:30:00,32.27,32.28,32.23,32.26,89157.0,25.9545,25.9626,25.9224,25.9465,89157.0
2018-08-27 15:40:00,32.25,32.27,32.21,32.26,188532.0,25.9385,25.9545,25.9063,25.9465,188532.0
2018-08-27 15:50:00,32.25,32.27,32.21,32.24,335885.0,25.9385,25.9545,25.9063,25.9304,335885.0
2018-08-28 09:30:00,32.43,32.49,32.36,32.44,364299.0,26.0832,26.1315,26.0269,26.0913,364299.0
2018-08-28 09:40:00,32.44,32.45,32.22,32.26,275816.0,26.0913,26.0993,25.9143,25.9465,275816.0
2018-08-28 09:50:00,32.26,32.4,32.24,32.37,213769.0,25.9465,26.0591,25.9304,26.035,213769.0
2018-08-28 10:00:00,32.36,32.44,32.35,32.41,177266.0,26.0269,26.0913,26.0189,26.0671,177266.0
2018-08-28 10:10:00,32.4,32.41,32.27,32.3,229207.0,26.0591,26.0671,25.9545,25.9787,229207.0
2018-08-28 10:20:00,32.3,32.31,32.22,32.29,163278.0,25.9787,25.9867,25.9143,25.9706,163278.0
2018-08-28 10:30:00,32.28,32.28,32.12,32.15,142913.0,25.9626,25.9626,25.8339,25.858,142913.0
2018-08-28 10:40:00,32.15,32.23,32.14,32.16,64771.0,25.858,25.9224,25.85,25.8661,64771.0
2018-08-28 10:50:00,32.17,32.26,32.16,32.19,85953.0,25.8741,25.9465,25.8661,25.8902,85953.0
2018-08-28 11:00:00,32.2,32.2,32.15,32.16,41886.0,25.8982,25.8982,25.858,25.8661,41886.0
2018-08-28 11:10:00,32.16,32.17,32.08,32.11,64591.0,25.8661,25.8741,25.8017,25.8258,64591.0
2018-08-28 11:20:00,32.11,32.17,32.1,32.13,46098.0,25.8258,25.8741,25.8178,25.8419,46098.0
2018-08-28 11:30:00,32.14,32.14,32.11,32.13,79249.0,25.85,25.85,25.8258,25.8419,79249.0
2018-08-28 11:40:00,32.13,32.16,32.09,32.09,41749.0,25.8419,25.8661,25.8098,25.8098,41749.0
2018-08-28 11:50:00,32.09,32.1,32.0,32.02,99233.0,25.8098,25.8178,25.7374,25.7535,99233.0
2018-08-28 12:00:00,32.03,32.09,32.03,32.05,42725.0,25.7615,25.8098,25.7615,25.7776,42725.0
2018-08-28 12:10:00,32.05,32.07,31.98,32.0,55335.0,25.7776,25.7937,25.7213,25.7374,55335.0
2018-08-28 12:20:00,32.0,32.0,31.88,31.93,91187.0,25.7374,25.7374,25.6409,25.6811,91187.0
2018-08-28 12:30:00,31.93,32.0,31.93,31.97,55806.0,25.6811,25.7374,25.6811,25.7132,55806.0
2018-08-28 12:40:00,31.98,31.98,31.88,31.9,97396.0,25.7213,25.7213,25.6409,25.6569,97396.0
2018-08-28 12:50:00,31.9,31.9,31.82,31.86,70980.0,25.6569,25.6569,25.5926,25.6248,70980.0
2018-08-28 13:00:00,31.86,31.92,31.84,31.89,52561.0,25.6248,25.673,25.6087,25.6489,52561.0
2018-08-28 13:10:00,31.89,31.97,31.88,31.96,35340.0,25.6489,25.7132,25.6409,25.7052,35340.0
2018-08-28 13:20:00,31.96,31.96,31.93,31.93,35037.0,25.7052,25.7052,25.6811,25.6811,35037.0
2018-08-28 13:30:00,31.92,31.98,31.91,31.98,36403.0,25.673,25.7213,25.665,25.7213,36403.0
2018-08-28 13:40:00,31.98,32.0,31.96,32.0,24160.0,25.7213,25.7374,25.7052,25.7374,24160.0
2018-08-28 13:50:00,32.0,32.0,31.84,31.88,57664.0,25.7374,25.7374,25.6087,25.6409,57664.0
2018-08-28 14:00:00,31.88,31.9,31.8,31.82,49616.0,25.6409,25.6569,25.5765,25.5926,49616.0
2018-08-28 14:10:00,31.83,31.85,31.69,31.74,117466.0,25.6006,25.6167,25.488,25.5283,117466.0
2018-08-28 14:20:00,31.74,31.79,31.69,31.77,78511.0,25.5283,25.5685,25.488,25.5524,78511.0
2018-08-28 14:30:00,31.77,31.8,31.72,31.78,58380.0,25.5524,25.5765,25.5122,25.5604,58380.0
2018-08-28 14:40:00,31.78,31.85,31.77,31.85,53619.0,25.5604,25.6167,25.5524,25.6167,53619.0
2018-08-28 14:50:00,31.84,31.87,31.83,31.85,55760.0,25.6087,25.6328,25.6006,25.6167,55760.0
2018-08-28 15:00:00,31.86,31.86,31.77,31.79,58015.0,25.6248,25.6248,25.5524,25.5685,58015.0
2018-08-28 15:10:00,31.79,31.83,31.78,31.79,114260.0,25.5685,25.6006,25.5604,25.5685,114260.0
2018-08-28 15:20:00,31.8,31.81,31.77,31.79,52377.0,25.5765,25.5846,25.5524,25.5685,52377.0
2018-08-28 15:30:00,31.78,31.82,31.78,31.79,83941.0,25.5604,25.5926,25.5604,25.5685,83941.0
2018-08-28 15:40:00,31.79,31.8,31.75,31.78,249353.0,25.5685,25.5765,25.5363,25.5604,249353.0
2018-08-28 15:50:00,31.78,31.84,31.77,31.83,302413.0,25.5604,25.6087,25.5524,25.6006,302413.0
2018-08-29 09:30:00,31.79,31.9,31.76,31.77,187102.0,25.5685,25.6569,25.5443,25.5524,187102.0
2018-08-29 09:40:00,31.77,31.77,31.65,31.73,147944.0,25.5524,25.5524,25.4559,25.5202,147944.0
2018-08-29 09:50:00,31.72,31.88,31.67,31.83,106540.0,25.5122,25.6409,25.472,25.6006,106540.0
2018-08-29 10:00:00,31.84,31.85,31.78,31.84,83934.0,25.6087,25.6167,25.5604,25.6087,83934.0
2018-08-29 10:10:00,31.83,31.88,31.78,31.79,117364.0,25.6006,25.6409,25.5604,25.5685,117364.0
2018-08-29 10:20:00,31.8,31.85,31.78,31.84,54226.0,25.5765,25.6167,25.5604,25.6087,54226.0
2018-08-29 10:30:00,31.84,31.86,31.75,31.75,71538.0,25.6087,25.6248,25.5363,25.5363,71538.0
2018-08-29 10:40:00,31.75,31.75,31.69,31.7,71658.0,25.5363,25.5363,25.488,25.4961,71658.0
2018-08-29 10:50:00,31.71,31.72,31.63,31.67,81487.0,25.5041,25.5122,25.4398,25.472,81487.0
2018-08-29 11:00:00,31.68,31.74,31.63,31.74,73525.0,25.48,25.5283,25.4398,25.5283,73525.0
2018-08-29 11:10:00,31.73,31.76,31.72,31.72,64809.0,25.5202,25.5443,25.5122,25.5122,64809.0
2018-08-29 11:20:00,31.71,31.76,31.7,31.72,50841.0,25.5041,25.5443,25.4961,25.5122,50841.0
2018-08-29 11:30:00,31.72,31.75,31.66,31.75,121553.0,25.5122,25.5363,25.4639,25.5363,121553.0
2018-08-29 11:40:00,31.74,31.79,31.74,31.78,73707.0,25.5283,25.5685,25.5283,25.5604,73707.0
2018-08-29 11:50:00,31.78,31.82,31.77,31.8,147087.0,25.5604,25.5926,25.5524,25.5765,147087.0
2018-08-29 12:00:00,31.8,31.81,31.78,31.79,111806.0,25.5765,25.5846,25.5604,25.5685,111806.0
2018-08-29 12:10:00,31.78,31.8,31.75,31.76,61460.0,25.5604,25.5765,25.5363,25.5443,61460.0
2018-08-29 12:20:00,31.76,31.81,31.76,31.79,61905.0,25.5443,25.5846,25.5443,25.5685,61905.0
2018-08-29 12:30:00,31.79,31.81,31.79,31.81,38274.0,25.5685,25.5846,25.5685,25.5846,38274.0
2018-08-29 12:40:00,31.81,31.83,31.78,31.81,113578.0,25.5846,25.6006,25.5604,25.5846,113578.0
2018-08-29 12:50:00,31.81,31.88,31.8,31.87,63022.0,25.5846,25.6409,25.5765,25.6328,63022.0
2018-08-29 13:00:00,31.87,31.9,31.85,31.86,36006.0,25.6328,25.6569,25.6167,25.6248,36006.0
2018-08-29 13:10:00,31.86,31.88,31.79,31.81,92115.0,25.6248,25.6409,25.5685,25.5846,92115.0
2018-08-29 13:20:00,31.8,31.81,31.77,31.79,53784.0,25.5765,25.5846,25.5524,25.5685,53784.0
2018-08-29 13:30:00,31.8,31.8,31.77,31.78,85845.0,25.5765,25.5765,25.5524,25.5604,85845.0
2018-08-29 13:40:00,31.78,31.78,31.68,31.69,98881.0,25.5604,25.5604,25.48,25.488,98881.0
2018-08-29 13:50:00,31.7,31.72,31.69,31.71,48224.0,25.4961,25.5122,25.488,25.5041,48224.0
2018-08-29 14:00:00,31.71,31.78,31.71,31.76,43792.0,25.5041,25.5604,25.5041,25.5443,43792.0
2018-08-29 14:10:00,31.76,31.77,31.72,31.73,36177.0,25.5443,25.5524,25.5122,25.5202,36177.0
2018-08-29 14:20:00,31.73,31.76,31.69,31.75,46526.0,25.5202,25.5443,25.488,25.5363,46526.0
2018-08-29 14:30:00,31.76,31.79,31.76,31.77,34944.0,25.5443,25.5685,25.5443,25.5524,34944.0
2018-08-29 14:40:00,31.76,31.77,31.73,31.75,90418.0,25.5443,25.5524,25.5202,25.5363,90418.0
2018-08-29 14:50:00,31.74,31.76,31.73,31.76,46814.0,25.5283,25.5443,25.5202,25.5443,46814.0
2018-08-29 15:00:00,31.76,31.76,31.74,31.76,57035.0,25.5443,25.5443,25.5283,25.5443,57035.0
2018-08-29 15:10:00,31.75,31.76,31.73,31.73,90682.0,25.5363,25.5443,25.5202,25.5202,90682.0
2018-08-29 15:20:00,31.74,31.75,31.73,31.75,42422.0,25.5283,25.5363,25.5202,25.5363,42422.0
2018-08-29 15:30:00,31.75,31.76,31.74,31.76,122291.0,25.5363,25.5443,25.5283,25.5443,122291.0
2018-08-29 15:40:00,31.75,31.76,31.69,31.75,227858.0,25.5363,25.5443,25.488,25.5363,227858.0
2018-08-29 15:50:00,31.75,31.76,31.73,31.74,458860.0,25.5363,25.5443,25.5202,25.5283,458860.0
2018-08-30 09:30:00,31.53,31.55,31.13,31.22,412932.0,25.3594,25.3754,25.0376,25.11,412932.0
2018-08-30 09:40:00,31.22,31.3,31.12,31.25,167455.0,25.11,25.1744,25.0296,25.1342,167455.0
2018-08-30 09:50:00,31.24,31.25,31.14,31.21,101433.0,25.1261,25.1342,25.0457,25.102,101433.0
2018-08-30 10:00:00,31.2,31.27,31.19,31.22,72729.0,25.0939,25.1502,25.0859,25.11,72729.0
2018-08-30 10:10:00,31.22,31.41,31.2,31.36,104024.0,25.11,25.2628,25.0939,25.2226,104024.0
2018-08-30 10:20:00,31.36,31.39,31.31,31.33,83656.0,25.2226,25.2468,25.1824,25.1985,83656.0
2018-08-30 10:30:00,31.34,31.43,31.34,31.35,125554.0,25.2065,25.2789,25.2065,25.2146,125554.0
2018-08-30 10:40:00,31.35,31.41,31.32,31.41,97201.0,25.2146,25.2628,25.1905,25.2628,97201.0
2018-08-30 10:50:00,31.41,31.42,31.33,31.39,100429.0,25.2628,25.2709,25.1985,25.2468,100429.0
2018-08-30 11:00:00,31.39,31.46,31.38,31.38,145221.0,25.2468,25.3031,25.2387,25.2387,145221.0
2018-08-30 11:10:00,31.38,31.44,31.32,31.43,82220.0,25.2387,25.287,25.1905,25.2789,82220.0
2018-08-30 11:20:00,31.42,31.43,31.27,31.34,64071.0,25.2709,25.2789,25.1502,25.2065,64071.0
2018-08-30 11:30:00,31.34,31.34,31.25,31.26,50158.0,25.2065,25.2065,25.1342,25.1422,50158.0
2018-08-30 11:40:00,31.26,31.27,31.21,31.23,111444.0,25.1422,25.1502,25.102,25.1181,111444.0
2018-08-30 11:50:00,31.24,31.24,31.16,31.17,84223.0,25.1261,25.1261,25.0618,25.0698,84223.0
2018-08-30 12:00:00,31.16,31.17,31.13,31.13,96999.0,25.0618,25.0698,25.0376,25.0376,96999.0
2018-08-30 12:10:00,31.14,31.16,31.12,31.13,69323.0,25.0457,25.0618,25.0296,25.0376,69323.0
2018-08-30 12:20:00,31.13,31.16,31.12,31.15,98088.0,25.0376,25.0618,25.0296,25.0537,98088.0
2018-08-30 12:30:00,31.14,31.27,31.14,31.27,86089.0,25.0457,25.1502,25.0457,25.1502,86089.0
2018-08-30 12:40:00,31.26,31.3,31.23,31.24,95030.0,25.1422,25.1744,25.1181,25.1261,95030.0
2018-08-30 12:50:00,31.24,31.25,31.19,31.19,44029.0,25.1261,25.1342,25.0859,25.0859,44029.0
2018-08-30 13:00:00,31.2,31.2,31.17,31.17,56374.0,25.0939,25.0939,25.0698,25.0698,56374.0
2018-08-30 13:10:00,31.18,31.19,31.15,31.17,62103.0,25.0779,25.0859,25.0537,25.0698,62103.0
2018-08-30 13:20:00,31.17,31.17,31.11,31.11,65839.0,25.0698,25.0698,25.0216,25.0216,65839.0
2018-08-30 13:30:00,31.11,31.19,31.1,31.18,86910.0,25.0216,25.0859,25.0135,25.0779,86910.0
2018-08-30 13:40:00,31.18,31.22,31.17,31.2,87937.0,25.0779,25.11,25.0698,25.0939,87937.0
2018-08-30 13:50:00,31.2,31.2,31.16,31.17,33760.0,25.0939,25.0939,25.0618,25.0698,33760.0
2018-08-30 14:00:00,31.17,31.19,31.16,31.17,66199.0,25.0698,25.0859,25.0618,25.0698,66199.0
2018-08-30 14:10:00,31.17,31.17,31.05,31.05,201973.0,25.0698,25.0698,24.9733,24.9733,201973.0
2018-08-30 14:20:00,31.05,31.05,30.97,31.0,210690.0,24.9733,24.9733,24.909,24.9331,210690.0
2018-08-30 14:30:00,31.0,31.0,30.87,30.92,221206.0,24.9331,24.9331,24.8285,24.8687,221206.0
2018-08-30 14:40:00,30.93,31.01,30.92,30.99,86281.0,24.8768,24.9411,24.8687,24.925,86281.0
2018-08-30 14:50:00,30.98,30.98,30.9,30.93,99939.0,24.917,24.917,24.8527,24.8768,99939.0
2018-08-30 15:00:00,30.93,30.94,30.79,30.91,250745.0,24.8768,24.8848,24.7642,24.8607,250745.0
2018-08-30 15:10:00,30.9,30.95,30.9,30.94,112235.0,24.8527,24.8929,24.8527,24.8848,112235.0
2018-08-30 15:20:00,30.94,30.97,30.94,30.96,102797.0,24.8848,24.909,24.8848,24.9009,102797.0
2018-08-30 15:30:00,30.96,31.03,30.95,31.02,137393.0,24.9009,24.9572,24.8929,24.9492,137393.0
2018-08-30 15:40:00,31.02,31.1,31.0,31.09,192051.0,24.9492,25.0135,24.9331,25.0055,192051.0
2018-08-30 15:50:00,31.08,31.11,31.01,31.03,593673.0,24.9974,25.0216,24.9411,24.9572,593673.0
2018-08-31 09:30:00,30.75,31.17,30.73,31.16,221019.0,24.732,25.0698,24.7159,25.0618,221019.0
2018-08-31 09:40:00,31.15,31.31,31.15,31.24,233214.0,25.0537,25.1824,25.0537,25.1261,233214.0
2018-08-31 09:50:00,31.25,31.3,31.13,31.27,124629.0,25.1342,25.1744,25.0376,25.1502,124629.0
2018-08-31 10:00:00,31.28,31.33,31.21,31.32,108487.0,25.1583,25.1985,25.102,25.1905,108487.0
2018-08-31 10:10:00,31.33,31.43,31.32,31.39,142039.0,25.1985,25.2789,25.1905,25.2468,142039.0
2018-08-31 10:20:00,31.39,31.43,31.3,31.31,122904.0,25.2468,25.2789,25.1744,25.1824,122904.0
2018-08-31 10:30:00,31.31,31.39,31.3,31.34,87608.0,25.1824,25.2468,25.1744,25.2065,87608.0
2018-08-31 10:40:00,31.34,31.36,31.3,31.32,111249.0,25.2065,25.2226,25.1744,25.1905,111249.0
2018-08-31 10:50:00,31.32,31.34,31.26,31.34,69053.0,25.1905,25.2065,25.1422,25.2065,69053.0
2018-08-31 11:00:00,31.33,31.35,31.23,31.23,116639.0,25.1985,25.2146,25.1181,25.1181,116639.0
2018-08-31 11:10:00,31.23,31.23,31.13,31.14,71099.0,25.1181,25.1181,25.0376,25.0457,71099.0
2018-08-31 11:20:00,31.13,31.16,31.08,31.13,85304.0,25.0376,25.0618,24.9974,25.0376,85304.0
2018-08-31 11:30:00,31.13,31.2,31.12,31.2,70007.0,25.0376,25.0939,25.0296,25.0939,70007.0
2018-08-31 11:40:00,31.19,31.19,31.11,31.14,81423.0,25.0859,25.0859,25.0216,25.0457,81423.0
2018-08-31 11:50:00,31.13,31.14,31.05,31.1,71493.0,25.0376,25.0457,24.9733,25.0135,71493.0
2018-08-31 12:00:00,31.1,31.11,31.07,31.11,124740.0,25.0135,25.0216,24.9894,25.0216,124740.0
2018-08-31 12:10:00,31.1,31.1,31.05,31.1,91750.0,25.0135,25.0135,24.9733,25.0135,91750.0
2018-08-31 12:20:00,31.1,31.11,31.07,31.1,64162.0,25.0135,25.0216,24.9894,25.0135,64162.0
2018-08-31 12:30:00,31.1,31.14,31.08,31.11,55612.0,25.0135,25.0457,24.9974,25.0216,55612.0
2018-08-31 12:40:00,31.11,31.16,31.11,31.14,33447.0,25.0216,25.0618,25.0216,25.0457,33447.0
2018-08-31 12:50:00,31.13,31.13,31.09,31.1,29374.0,25.0376,25.0376,25.0055,25.0135,29374.0
2018-08-31 13:00:00,31.1,31.16,31.09,31.15,33977.0,25.0135,25.0618,25.0055,25.0537,33977.0
2018-08-31 13:10:00,31.15,31.16,31.12,31.12,42080.0,25.0537,25.0618,25.0296,25.0296,42080.0
2018-08-31 13:20:00,31.12,31.13,31.11,31.12,20290.0,25.0296,25.0376,25.0216,25.0296,20290.0
2018-08-31 13:30:00,31.12,31.14,31.08,31.11,40121.0,25.0296,25.0457,24.9974,25.0216,40121.0
2018-08-31 13:40:00,31.11,31.18,31.1,31.18,34393.0,25.0216,25.0779,25.0135,25.0779,34393.0
2018-08-31 13:50:00,31.18,31.19,31.13,31.14,34884.0,25.0779,25.0859,25.0376,25.0457,34884.0
2018-08-31 14:00:00,31.15,31.15,31.12,31.13,38100.0,25.0537,25.0537,25.0296,25.0376,38100.0
2018-08-31 14:10:00,31.14,31.16,31.1,31.11,26195.0,25.0457,25.0618,25.0135,25.0216,26195.0
2018-08-31 14:20:00,31.1,31.13,31.08,31.11,68069.0,25.0135,25.0376,24.9974,25.0216,68069.0
2018-08-31 14:30:00,31.1,31.11,31.08,31.08,38152.0,25.0135,25.0216,24.9974,24.9974,38152.0
2018-08-31 14:40:00,31.09,31.13,31.08,31.1,41482.0,25.0055,25.0376,24.9974,25.0135,41482.0
2018-08-31 14:50:00,31.1,31.14,31.03,31.06,91557.0,25.0135,25.0457,24.9572,24.9813,91557.0
2018-08-31 15:00:00,31.05,31.09,31.05,31.07,57584.0,24.9733,25.0055,24.9733,24.9894,57584.0
2018-08-31 15:10:00,31.06,31.08,31.04,31.04,54254.0,24.9813,24.9974,24.9653,24.9653,54254.0
2018-08-31 15:20:00,31.04,31.04,30.96,31.0,195831.0,24.9653,24.9653,24.9009,24.9331,195831.0
2018-08-31 15:30:00,31.0,31.1,31.0,31.07,103088.0,24.9331,25.0135,24.9331,24.9894,103088.0
2018-08-31 15:40:00,31.06,31.06,31.0,31.04,188060.0,24.9813,24.9813,24.9331,24.9653,188060.0
2018-08-31 15:50:00,31.04,31.08,31.03,31.05,564871.0,24.9653,24.9974,24.9572,24.9733,564871.0
2018-09-04 09:30:00,30.59,30.64,30.11,30.35,731838.0,24.6033,24.6435,24.2173,24.4103,731838.0
2018-09-04 09:40:00,30.35,30.59,30.34,30.51,192809.0,24.4103,24.6033,24.4023,24.539,192809.0
2018-09-04 09:50:00,30.5,30.51,30.32,30.42,224958.0,24.5309,24.539,24.3862,24.4666,224958.0
2018-09-04 10:00:00,30.41,30.43,30.3,30.37,217529.0,24.4586,24.4746,24.3701,24.4264,217529.0
2018-09-04 10:10:00,30.36,30.4,30.25,30.25,150038.0,24.4183,24.4505,24.3299,24.3299,150038.0
2018-09-04 10:20:00,30.25,30.37,30.25,30.29,93669.0,24.3299,24.4264,24.3299,24.362,93669.0
2018-09-04 10:30:00,30.3,30.31,30.24,30.27,106907.0,24.3701,24.3781,24.3218,24.3459,106907.0
2018-09-04 10:40:00,30.27,30.32,30.25,30.3,97619.0,24.3459,24.3862,24.3299,24.3701,97619.0
2018-09-04 10:50:00,30.31,30.37,30.26,30.26,113609.0,24.3781,24.4264,24.3379,24.3379,113609.0
2018-09-04 11:00:00,30.26,30.27,30.2,30.23,174982.0,24.3379,24.3459,24.2896,24.3138,174982.0
2018-09-04 11:10:00,30.22,30.23,30.15,30.21,157135.0,24.3057,24.3138,24.2494,24.2977,157135.0
2018-09-04 11:20:00,30.21,30.22,30.11,30.19,365609.0,24.2977,24.3057,24.2173,24.2816,365609.0
2018-09-04 11:30:00,30.19,30.3,30.19,30.29,181465.0,24.2816,24.3701,24.2816,24.362,181465.0
2018-09-04 11:40:00,30.28,30.29,30.19,30.2,111051.0,24.354,24.362,24.2816,24.2896,111051.0
2018-09-04 11:50:00,30.2,30.24,30.16,30.21,58371.0,24.2896,24.3218,24.2575,24.2977,58371.0
2018-09-04 12:00:00,30.21,30.22,30.14,30.2,87356.0,24.2977,24.3057,24.2414,24.2896,87356.0
2018-09-04 12:10:00,30.2,30.2,30.12,30.12,108108.0,24.2896,24.2896,24.2253,24.2253,108108.0
2018-09-04 12:20:00,30.12,30.14,30.07,30.1,165919.0,24.2253,24.2414,24.1851,24.2092,165919.0
2018-09-04 12:30:00,30.11,30.13,30.05,30.08,74105.0,24.2173,24.2333,24.169,24.1931,74105.0
2018-09-04 12:40:00,30.08,30.25,30.07,30.23,96319.0,24.1931,24.3299,24.1851,24.3138,96319.0
2018-09-04 12:50:00,30.22,30.23,30.12,30.15,44383.0,24.3057,24.3138,24.2253,24.2494,44383.0
2018-09-04 13:00:00,30.15,30.21,30.13,30.16,59838.0,24.2494,24.2977,24.2333,24.2575,59838.0
2018-09-04 13:10:00,30.16,30.16,30.1,30.11,56948.0,24.2575,24.2575,24.2092,24.2173,56948.0
2018-09-04 13:20:00,30.11,30.14,30.1,30.11,57740.0,24.2173,24.2414,24.2092,24.2173,57740.0
2018-09-04 13:30:00,30.12,30.14,30.06,30.06,56896.0,24.2253,24.2414,24.177,24.177,56896.0
2018-09-04 13:40:00,30.07,30.1,30.05,30.05,76389.0,24.1851,24.2092,24.169,24.169,76389.0
2018-09-04 13:50:00,30.06,30.09,30.04,30.09,68305.0,24.177,24.2012,24.161,24.2012,68305.0
2018-09-04 14:00:00,30.09,30.11,30.06,30.1,53929.0,24.2012,24.2173,24.177,24.2092,53929.0
2018-09-04 14:10:00,30.11,30.13,30.06,30.1,102681.0,24.2173,24.2333,24.177,24.2092,102681.0
2018-09-04 14:20:00,30.1,30.2,30.09,30.12,91983.0,24.2092,24.2896,24.2012,24.2253,91983.0
2018-09-04 14:30:00,30.11,30.11,30.08,30.09,55309.0,24.2173,24.2173,24.1931,24.2012,55309.0
2018-09-04 14:40:00,30.09,30.12,30.08,30.12,75909.0,24.2012,24.2253,24.1931,24.2253,75909.0
2018-09-04 14:50:00,30.12,30.15,30.1,30.12,62417.0,24.2253,24.2494,24.2092,24.2253,62417.0
2018-09-04 15:00:00,30.12,30.18,30.07,30.12,114974.0,24.2253,24.2736,24.1851,24.2253,114974.0
2018-09-04 15:10:00,30.12,30.14,30.09,30.11,81003.0,24.2253,24.2414,24.2012,24.2173,81003.0
2018-09-04 15:20:00,30.12,30.12,30.06,30.09,132339.0,24.2253,24.2253,24.177,24.2012,132339.0
2018-09-04 15:30:00,30.1,30.1,30.05,30.09,164298.0,24.2092,24.2092,24.169,24.2012,164298.0
2018-09-04 15:40:00,30.08,30.13,30.02,30.1,275335.0,24.1931,24.2333,24.1449,24.2092,275335.0
2018-09-04 15:50:00,30.1,30.14,30.06,30.1,469128.0,24.2092,24.2414,24.177,24.2092,469128.0
2018-09-05 09:30:00,30.46,30.47,30.11,30.23,600988.0,24.4988,24.5068,24.2173,24.3138,600988.0
2018-09-05 09:40:00,30.23,30.3,30.16,30.21,253568.0,24.3138,24.3701,24.2575,24.2977,253568.0
2018-09-05 09:50:00,30.22,30.26,30.17,30.2,185222.0,24.3057,24.3379,24.2655,24.2896,185222.0
2018-09-05 10:00:00,30.2,30.26,30.14,30.22,185750.0,24.2896,24.3379,24.2414,24.3057,185750.0
2018-09-05 10:10:00,30.21,30.23,30.05,30.05,311260.0,24.2977,24.3138,24.169,24.169,311260.0
2018-09-05 10:20:00,30.06,30.16,30.01,30.15,280438.0,24.177,24.2575,24.1368,24.2494,280438.0
2018-09-05 10:30:00,30.14,30.2,30.1,30.19,96114.0,24.2414,24.2896,24.2092,24.2816,96114.0
2018-09-05 10:40:00,30.19,30.26,30.16,30.22,168449.0,24.2816,24.3379,24.2575,24.3057,168449.0
2018-09-05 10:50:00,30.22,30.26,30.19,30.2,134563.0,24.3057,24.3379,24.2816,24.2896,134563.0
2018-09-05 11:00:00,30.19,30.26,30.18,30.26,95306.0,24.2816,24.3379,24.2736,24.3379,95306.0
2018-09-05 11:10:00,30.25,30.26,30.21,30.25,165857.0,24.3299,24.3379,24.2977,24.3299,165857.0
2018-09-05 11:20:00,30.25,30.26,30.19,30.21,160710.0,24.3299,24.3379,24.2816,24.2977,160710.0
2018-09-05 11:30:00,30.2,30.25,30.16,30.23,82250.0,24.2896,24.3299,24.2575,24.3138,82250.0
2018-09-05 11:40:00,30.23,30.24,30.12,30.12,70303.0,24.3138,24.3218,24.2253,24.2253,70303.0
2018-09-05 11:50:00,30.13,30.19,30.11,30.11,106644.0,24.2333,24.2816,24.2173,24.2173,106644.0
2018-09-05 12:00:00,30.11,30.14,30.1,30.12,70506.0,24.2173,24.2414,24.2092,24.2253,70506.0
2018-09-05 12:10:00,30.12,30.14,30.07,30.14,64833.0,24.2253,24.2414,24.1851,24.2414,64833.0
2018-09-05 12:20:00,30.14,30.15,30.06,30.07,89312.0,24.2414,24.2494,24.177,24.1851,89312.0
2018-09-05 12:30:00,30.07,30.09,30.04,30.04,88802.0,24.1851,24.2012,24.161,24.161,88802.0
2018-09-05 12:40:00,30.04,30.05,30.0,30.04,108594.0,24.161,24.169,24.1288,24.161,108594.0
2018-09-05 12:50:00,30.04,30.07,30.02,30.07,63261.0,24.161,24.1851,24.1449,24.1851,63261.0
2018-09-05 13:00:00,30.08,30.1,30.07,30.08,54427.0,24.1931,24.2092,24.1851,24.1931,54427.0
2018-09-05 13:10:00,30.07,30.13,30.07,30.11,63736.0,24.1851,24.2333,24.1851,24.2173,63736.0
2018-09-05 13:20:00,30.12,30.12,30.02,30.05,59644.0,24.2253,24.2253,24.1449,24.169,59644.0
2018-09-05 13:30:00,30.05,30.07,30.02,30.02,57266.0,24.169,24.1851,24.1449,24.1449,57266.0
2018-09-05 13:40:00,30.02,30.05,30.0,30.05,50854.0,24.1449,24.169,24.1288,24.169,50854.0
2018-09-05 13:50:00,30.05,30.12,30.05,30.12,52451.0,24.169,24.2253,24.169,24.2253,52451.0
2018-09-05 14:00:00,30.11,30.16,30.11,30.13,47697.0,24.2173,24.2575,24.2173,24.2333,47697.0
2018-09-05 14:10:00,30.13,30.16,30.12,30.14,40400.0,24.2333,24.2575,24.2253,24.2414,40400.0
2018-09-05 14:20:00,30.14,30.19,30.13,30.15,50375.0,24.2414,24.2816,24.2333,24.2494,50375.0
2018-09-05 14:30:00,30.15,30.16,30.12,30.16,46249.0,24.2494,24.2575,24.2253,24.2575,46249.0
2018-09-05 14:40:00,30.15,30.17,30.13,30.15,48004.0,24.2494,24.2655,24.2333,24.2494,48004.0
2018-09-05 14:50:00,30.15,30.15,30.1,30.13,45273.0,24.2494,24.2494,24.2092,24.2333,45273.0
2018-09-05 15:00:00,30.13,30.14,30.1,30.12,46518.0,24.2333,24.2414,24.2092,24.2253,46518.0
2018-09-05 15:10:00,30.13,30.13,30.07,30.08,117202.0,24.2333,24.2333,24.1851,24.1931,117202.0
2018-09-05 15:20:00,30.08,30.11,30.07,30.1,76863.0,24.1931,24.2173,24.1851,24.2092,76863.0
2018-09-05 15:30:00,30.1,30.13,30.09,30.12,165066.0,24.2092,24.2333,24.2012,24.2253,165066.0
2018-09-05 15:40:00,30.11,30.13,30.1,30.11,128093.0,24.2173,24.2333,24.2092,24.2173,128093.0
2018-09-05 15:50:00,30.1,30.16,30.1,30.13,532645.0,24.2092,24.2575,24.2092,24.2333,532645.0
2018-09-06 09:30:00,30.29,30.44,30.14,30.17,368115.0,24.362,24.4827,24.2414,24.2655,368115.0
2018-09-06 09:40:00,30.18,30.43,30.17,30.41,226251.0,24.2736,24.4746,24.2655,24.4586,226251.0
2018-09-06 09:50:00,30.42,30.49,30.38,30.43,124653.0,24.4666,24.5229,24.4344,24.4746,124653.0
2018-09-06 10:00:00,30.44,30.44,30.26,30.28,87368.0,24.4827,24.4827,24.3379,24.354,87368.0
2018-09-06 10:10:00,30.27,30.3,30.18,30.23,85656.0,24.3459,24.3701,24.2736,24.3138,85656.0
2018-09-06 10:20:00,30.23,30.23,30.14,30.23,98938.0,24.3138,24.3138,24.2414,24.3138,98938.0
2018-09-06 10:30:00,30.22,30.34,30.18,30.34,84623.0,24.3057,24.4023,24.2736,24.4023,84623.0
2018-09-06 10:40:00,30.34,30.4,30.33,30.37,85763.0,24.4023,24.4505,24.3942,24.4264,85763.0
2018-09-06 10:50:00,30.37,30.48,30.36,30.39,172507.0,24.4264,24.5149,24.4183,24.4425,172507.0
2018-09-06 11:00:00,30.4,30.44,30.22,30.23,200355.0,24.4505,24.4827,24.3057,24.3138,200355.0
2018-09-06 11:10:00,30.22,30.23,30.05,30.09,122347.0,24.3057,24.3138,24.169,24.2012,122347.0
2018-09-06 11:20:00,30.09,30.22,30.06,30.12,187948.0,24.2012,24.3057,24.177,24.2253,187948.0
2018-09-06 11:30:00,30.12,30.18,30.12,30.16,56226.0,24.2253,24.2736,24.2253,24.2575,56226.0
2018-09-06 11:40:00,30.16,30.2,30.11,30.19,80380.0,24.2575,24.2896,24.2173,24.2816,80380.0
2018-09-06 11:50:00,30.19,30.19,30.11,30.14,52647.0,24.2816,24.2816,24.2173,24.2414,52647.0
2018-09-06 12:00:00,30.13,30.15,30.1,30.12,58230.0,24.2333,24.2494,24.2092,24.2253,58230.0
2018-09-06 12:10:00,30.11,30.15,30.09,30.13,52013.0,24.2173,24.2494,24.2012,24.2333,52013.0
2018-09-06 12:20:00,30.12,30.15,30.09,30.13,46804.0,24.2253,24.2494,24.2012,24.2333,46804.0
2018-09-06 12:30:00,30.13,30.15,30.06,30.09,76079.0,24.2333,24.2494,24.177,24.2012,76079.0
2018-09-06 12:40:00,30.08,30.12,30.07,30.11,55199.0,24.1931,24.2253,24.1851,24.2173,55199.0
2018-09-06 12:50:00,30.1,30.11,30.08,30.09,50150.0,24.2092,24.2173,24.1931,24.2012,50150.0
2018-09-06 13:00:00,30.08,30.11,30.05,30.05,50482.0,24.1931,24.2173,24.169,24.169,50482.0
2018-09-06 13:10:00,30.05,30.13,30.02,30.13,66023.0,24.169,24.2333,24.1449,24.2333,66023.0
2018-09-06 13:20:00,30.13,30.14,30.1,30.13,57290.0,24.2333,24.2414,24.2092,24.2333,57290.0
2018-09-06 13:30:00,30.13,30.17,30.11,30.17,46244.0,24.2333,24.2655,24.2173,24.2655,46244.0
2018-09-06 13:40:00,30.17,30.21,30.12,30.13,49752.0,24.2655,24.2977,24.2253,24.2333,49752.0
2018-09-06 13:50:00,30.13,30.15,30.11,30.13,39629.0,24.2333,24.2494,24.2173,24.2333,39629.0
2018-09-06 14:00:00,30.12,30.16,30.1,30.15,67241.0,24.2253,24.2575,24.2092,24.2494,67241.0
2018-09-06 14:10:00,30.15,30.17,30.14,30.16,35332.0,24.2494,24.2655,24.2414,24.2575,35332.0
2018-09-06 14:20:00,30.15,30.16,30.11,30.14,57251.0,24.2494,24.2575,24.2173,24.2414,57251.0
2018-09-06 14:30:00,30.14,30.23,30.13,30.16,68923.0,24.2414,24.3138,24.2333,24.2575,68923.0
2018-09-06 14:40:00,30.16,30.18,30.12,30.13,51227.0,24.2575,24.2736,24.2253,24.2333,51227.0
2018-09-06 14:50:00,30.14,30.21,30.13,30.18,55834.0,24.2414,24.2977,24.2333,24.2736,55834.0
2018-09-06 15:00:00,30.17,30.24,30.17,30.21,80343.0,24.2655,24.3218,24.2655,24.2977,80343.0
2018-09-06 15:10:00,30.21,30.26,30.19,30.2,55703.0,24.2977,24.3379,24.2816,24.2896,55703.0
2018-09-06 15:20:00,30.19,30.21,30.18,30.2,70977.0,24.2816,24.2977,24.2736,24.2896,70977.0
2018-09-06 15:30:00,30.2,30.21,30.15,30.16,120117.0,24.2896,24.2977,24.2494,24.2575,120117.0
2018-09-06 15:40:00,30.16,30.2,30.14,30.18,168937.0,24.2575,24.2896,24.2414,24.2736,168937.0
2018-09-06 15:50:00,30.18,30.26,30.17,30.23,587685.0,24.2736,24.3379,24.2655,24.3138,587685.0
2018-09-07 09:30:00,30.06,30.1,29.85,30.08,294720.0,24.177,24.2092,24.0081,24.1931,294720.0
2018-09-07 09:40:00,30.08,30.26,30.06,30.21,445408.0,24.1931,24.3379,24.177,24.2977,445408.0
2018-09-07 09:50:00,30.21,30.3,30.17,30.22,171739.0,24.2977,24.3701,24.2655,24.3057,171739.0
2018-09-07 10:00:00,30.22,30.28,30.09,30.16,102237.0,24.3057,24.354,24.2012,24.2575,102237.0
2018-09-07 10:10:00,30.15,30.16,29.99,30.01,131960.0,24.2494,24.2575,24.1207,24.1368,131960.0
2018-09-07 10:20:00,30.0,30.17,29.99,30.15,72765.0,24.1288,24.2655,24.1207,24.2494,72765.0
2018-09-07 10:30:00,30.14,30.21,30.13,30.19,94702.0,24.2414,24.2977,24.2333,24.2816,94702.0
2018-09-07 10:40:00,30.18,30.26,30.12,30.24,75086.0,24.2736,24.3379,24.2253,24.3218,75086.0
2018-09-07 10:50:00,30.25,30.33,30.16,30.2,62200.0,24.3299,24.3942,24.2575,24.2896,62200.0
2018-09-07 11:00:00,30.2,30.25,30.12,30.16,55966.0,24.2896,24.3299,24.2253,24.2575,55966.0
2018-09-07 11:10:00,30.16,30.16,30.08,30.11,49180.0,24.2575,24.2575,24.1931,24.2173,49180.0
2018-09-07 11:20:00,30.11,30.11,30.02,30.06,66178.0,24.2173,24.2173,24.1449,24.177,66178.0
2018-09-07 11:30:00,30.06,30.1,30.04,30.05,46733.0,24.177,24.2092,24.161,24.169,46733.0
2018-09-07 11:40:00,30.05,30.05,29.95,29.98,68659.0,24.169,24.169,24.0886,24.1127,68659.0
2018-09-07 11:50:00,29.97,29.98,29.92,29.96,53387.0,24.1047,24.1127,24.0644,24.0966,53387.0
2018-09-07 12:00:00,29.97,30.01,29.93,29.94,147908.0,24.1047,24.1368,24.0725,24.0805,147908.0
2018-09-07 12:10:00,29.94,29.97,29.88,29.88,96108.0,24.0805,24.1047,24.0323,24.0323,96108.0
2018-09-07 12:20:00,29.89,29.93,29.85,29.87,65007.0,24.0403,24.0725,24.0081,24.0242,65007.0
2018-09-07 12:30:00,29.86,29.94,29.86,29.9,55585.0,24.0162,24.0805,24.0162,24.0484,55585.0
2018-09-07 12:40:00,29.9,30.0,29.86,29.99,103261.0,24.0484,24.1288,24.0162,24.1207,103261.0
2018-09-07 12:50:00,29.99,30.01,29.94,29.96,46880.0,24.1207,24.1368,24.0805,24.0966,46880.0
2018-09-07 13:00:00,29.96,29.96,29.9,29.91,45967.0,24.0966,24.0966,24.0484,24.0564,45967.0
2018-09-07 13:10:00,29.91,29.94,29.9,29.93,56602.0,24.0564,24.0805,24.0484,24.0725,56602.0
2018-09-07 13:20:00,29.94,30.0,29.94,29.97,30563.0,24.0805,24.1288,24.0805,24.1047,30563.0
2018-09-07 13:30:00,29.97,30.02,29.97,29.98,36398.0,24.1047,24.1449,24.1047,24.1127,36398.0
2018-09-07 13:40:00,29.97,30.01,29.96,30.0,29045.0,24.1047,24.1368,24.0966,24.1288,29045.0
2018-09-07 13:50:00,29.99,30.03,29.99,30.02,32138.0,24.1207,24.1529,24.1207,24.1449,32138.0
2018-09-07 14:00:00,30.02,30.03,29.98,29.99,24859.0,24.1449,24.1529,24.1127,24.1207,24859.0
2018-09-07 14:10:00,29.99,30.08,29.99,30.03,63334.0,24.1207,24.1931,24.1207,24.1529,63334.0
2018-09-07 14:20:00,30.02,30.14,30.01,30.14,45410.0,24.1449,24.2414,24.1368,24.2414,45410.0
2018-09-07 14:30:00,30.13,30.13,30.05,30.05,37066.0,24.2333,24.2333,24.169,24.169,37066.0
2018-09-07 14:40:00,30.06,30.08,30.03,30.08,37208.0,24.177,24.1931,24.1529,24.1931,37208.0
2018-09-07 14:50:00,30.07,30.16,30.07,30.15,50417.0,24.1851,24.2575,24.1851,24.2494,50417.0
2018-09-07 15:00:00,30.14,30.17,30.11,30.13,65174.0,24.2414,24.2655,24.2173,24.2333,65174.0
2018-09-07 15:10:00,30.14,30.15,30.11,30.12,54390.0,24.2414,24.2494,24.2173,24.2253,54390.0
2018-09-07 15:20:00,30.12,30.18,30.08,30.18,66663.0,24.2253,24.2736,24.1931,24.2736,66663.0
2018-09-07 15:30:00,30.17,30.17,30.11,30.11,109492.0,24.2655,24.2655,24.2173,24.2173,109492.0
2018-09-07 15:40:00,30.11,30.13,30.09,30.12,122440.0,24.2173,24.2333,24.2012,24.2253,122440.0
2018-09-07 15:50:00,30.11,30.15,30.09,30.14,291311.0,24.2173,24.2494,24.2012,24.2414,291311.0
2018-09-10 09:30:00,29.98,30.08,29.96,30.0,181887.0,24.1127,24.1931,24.0966,24.1288,181887.0
2018-09-10 09:40:00,30.01,30.13,29.98,30.0,94586.0,24.1368,24.2333,24.1127,24.1288,94586.0
2018-09-10 09:50:00,30.01,30.06,29.94,29.99,112500.0,24.1368,24.177,24.0805,24.1207,112500.0
2018-09-10 10:00:00,29.99,30.08,29.94,30.04,75688.0,24.1207,24.1931,24.0805,24.161,75688.0
2018-09-10 10:10:00,30.03,30.03,29.92,29.94,72845.0,24.1529,24.1529,24.0644,24.0805,72845.0
2018-09-10 10:20:00,29.94,29.96,29.9,29.93,97457.0,24.0805,24.0966,24.0484,24.0725,97457.0
2018-09-10 10:30:00,29.92,29.93,29.83,29.86,207004.0,24.0644,24.0725,23.9921,24.0162,207004.0
2018-09-10 10:40:00,29.87,29.9,29.8,29.81,91126.0,24.0242,24.0484,23.9679,23.976,91126.0
2018-09-10 10:50:00,29.81,29.91,29.8,29.9,76311.0,23.976,24.0564,23.9679,24.0484,76311.0
2018-09-10 11:00:00,29.9,29.91,29.86,29.89,51652.0,24.0484,24.0564,24.0162,24.0403,51652.0
2018-09-10 11:10:00,29.9,29.96,29.88,29.93,48455.0,24.0484,24.0966,24.0323,24.0725,48455.0
2018-09-10 11:20:00,29.93,30.0,29.91,29.96,55534.0,24.0725,24.1288,24.0564,24.0966,55534.0
2018-09-10 11:30:00,29.96,29.97,29.9,29.91,66648.0,24.0966,24.1047,24.0484,24.0564,66648.0
2018-09-10 11:40:00,29.91,29.93,29.88,29.92,52351.0,24.0564,24.0725,24.0323,24.0644,52351.0
2018-09-10 11:50:00,29.92,29.93,29.89,29.9,29134.0,24.0644,24.0725,24.0403,24.0484,29134.0
2018-09-10 12:00:00,29.91,29.92,29.84,29.86,42301.0,24.0564,24.0644,24.0001,24.0162,42301.0
2018-09-10 12:10:00,29.86,29.88,29.83,29.87,55908.0,24.0162,24.0323,23.9921,24.0242,55908.0
2018-09-10 12:20:00,29.87,29.9,29.85,29.88,35931.0,24.0242,24.0484,24.0081,24.0323,35931.0
2018-09-10 12:30:00,29.88,29.88,29.84,29.84,20527.0,24.0323,24.0323,24.0001,24.0001,20527.0
2018-09-10 12:40:00,29.85,29.85,29.82,29.83,50570.0,24.0081,24.0081,23.984,23.9921,50570.0
2018-09-10 12:50:00,29.83,29.85,29.82,29.84,12621.0,23.9921,24.0081,23.984,24.0001,12621.0
2018-09-10 13:00:00,29.84,29.86,29.83,29.86,33130.0,24.0001,24.0162,23.9921,24.0162,33130.0
2018-09-10 13:10:00,29.86,29.86,29.81,29.84,41161.0,24.0162,24.0162,23.976,24.0001,41161.0
2018-09-10 13:20:00,29.84,29.87,29.82,29.84,30943.0,24.0001,24.0242,23.984,24.0001,30943.0
2018-09-10 13:30:00,29.84,29.87,29.82,29.83,21202.0,24.0001,24.0242,23.984,23.9921,21202.0
2018-09-10 13:40:00,29.83,29.84,29.79,29.83,61552.0,23.9921,24.0001,23.9599,23.9921,61552.0
2018-09-10 13:50:00,29.83,29.85,29.81,29.85,36385.0,23.9921,24.0081,23.976,24.0081,36385.0
2018-09-10 14:00:00,29.85,29.87,29.84,29.85,38368.0,24.0081,24.0242,24.0001,24.0081,38368.0
2018-09-10 14:10:00,29.84,29.85,29.81,29.82,28109.0,24.0001,24.0081,23.976,23.984,28109.0
2018-09-10 14:20:00,29.82,29.83,29.8,29.81,46096.0,23.984,23.9921,23.9679,23.976,46096.0
2018-09-10 14:30:00,29.82,29.83,29.8,29.81,38134.0,23.984,23.9921,23.9679,23.976,38134.0
2018-09-10 14:40:00,29.81,29.82,29.79,29.82,75289.0,23.976,23.984,23.9599,23.984,75289.0
2018-09-10 14:50:00,29.81,29.82,29.74,29.77,78226.0,23.976,23.984,23.9197,23.9438,78226.0
2018-09-10 15:00:00,29.77,29.79,29.76,29.77,52978.0,23.9438,23.9599,23.9358,23.9438,52978.0
2018-09-10 15:10:00,29.77,29.77,29.75,29.76,93644.0,23.9438,23.9438,23.9277,23.9358,93644.0
2018-09-10 15:20:00,29.75,29.78,29.75,29.75,65087.0,23.9277,23.9518,23.9277,23.9277,65087.0
2018-09-10 15:30:00,29.75,29.76,29.68,29.69,133272.0,23.9277,23.9358,23.8714,23.8795,133272.0
2018-09-10 15:40:00,29.68,29.7,29.65,29.67,215846.0,23.8714,23.8875,23.8473,23.8634,215846.0
2018-09-10 15:50:00,29.66,29.76,29.66,29.74,600231.0,23.8553,23.9358,23.8553,23.9197,600231.0
2018-09-11 09:30:00,29.51,29.51,29.16,29.26,278232.0,23.7347,23.7347,23.4532,23.5336,278232.0
2018-09-11 09:40:00,29.27,29.44,29.24,29.41,169115.0,23.5417,23.6784,23.5175,23.6543,169115.0
2018-09-11 09:50:00,29.42,29.43,29.35,29.38,134077.0,23.6623,23.6703,23.606,23.6301,134077.0
2018-09-11 10:00:00,29.37,29.59,29.35,29.59,141599.0,23.6221,23.799,23.606,23.799,141599.0
2018-09-11 10:10:00,29.6,29.67,29.58,29.6,180650.0,23.8071,23.8634,23.791,23.8071,180650.0
2018-09-11 10:20:00,29.6,29.7,29.58,29.66,78695.0,23.8071,23.8875,23.791,23.8553,78695.0
2018-09-11 10:30:00,29.67,29.67,29.55,29.55,123171.0,23.8634,23.8634,23.7669,23.7669,123171.0
2018-09-11 10:40:00,29.55,29.57,29.5,29.55,102417.0,23.7669,23.7829,23.7266,23.7669,102417.0
2018-09-11 10:50:00,29.55,29.56,29.49,29.49,77124.0,23.7669,23.7749,23.7186,23.7186,77124.0
2018-09-11 11:00:00,29.5,29.59,29.49,29.53,116393.0,23.7266,23.799,23.7186,23.7508,116393.0
2018-09-11 11:10:00,29.52,29.64,29.52,29.6,128648.0,23.7427,23.8392,23.7427,23.8071,128648.0
2018-09-11 11:20:00,29.61,29.71,29.58,29.67,108068.0,23.8151,23.8955,23.791,23.8634,108068.0
2018-09-11 11:30:00,29.67,29.71,29.6,29.68,79957.0,23.8634,23.8955,23.8071,23.8714,79957.0
2018-09-11 11:40:00,29.68,29.73,29.63,29.67,95652.0,23.8714,23.9116,23.8312,23.8634,95652.0
2018-09-11 11:50:00,29.67,29.76,29.65,29.74,62292.0,23.8634,23.9358,23.8473,23.9197,62292.0
2018-09-11 12:00:00,29.76,29.77,29.69,29.72,77917.0,23.9358,23.9438,23.8795,23.9036,77917.0
2018-09-11 12:10:00,29.72,29.74,29.68,29.74,140252.0,23.9036,23.9197,23.8714,23.9197,140252.0
2018-09-11 12:20:00,29.74,29.8,29.69,29.71,105196.0,23.9197,23.9679,23.8795,23.8955,105196.0
2018-09-11 12:30:00,29.71,29.76,29.69,29.76,75332.0,23.8955,23.9358,23.8795,23.9358,75332.0
2018-09-11 12:40:00,29.76,29.83,29.76,29.79,109500.0,23.9358,23.9921,23.9358,23.9599,109500.0
2018-09-11 12:50:00,29.8,29.82,29.72,29.73,90706.0,23.9679,23.984,23.9036,23.9116,90706.0
2018-09-11 13:00:00,29.73,29.74,29.69,29.73,61088.0,23.9116,23.9197,23.8795,23.9116,61088.0
2018-09-11 13:10:00,29.73,29.74,29.68,29.71,59525.0,23.9116,23.9197,23.8714,23.8955,59525.0
2018-09-11 13:20:00,29.7,29.78,29.67,29.75,56161.0,23.8875,23.9518,23.8634,23.9277,56161.0
2018-09-11 13:30:00,29.75,29.8,29.72,29.78,54222.0,23.9277,23.9679,23.9036,23.9518,54222.0
2018-09-11 13:40:00,29.78,29.78,29.7,29.73,55586.0,23.9518,23.9518,23.8875,23.9116,55586.0
2018-09-11 13:50:00,29.72,29.74,29.69,29.69,51102.0,23.9036,23.9197,23.8795,23.8795,51102.0
2018-09-11 14:00:00,29.69,29.69,29.66,29.67,59820.0,23.8795,23.8795,23.8553,23.8634,59820.0
2018-09-11 14:10:00,29.67,29.7,29.63,29.64,55161.0,23.8634,23.8875,23.8312,23.8392,55161.0
2018-09-11 14:20:00,29.64,29.64,29.61,29.64,58674.0,23.8392,23.8392,23.8151,23.8392,58674.0
2018-09-11 14:30:00,29.64,29.72,29.62,29.68,88177.0,23.8392,23.9036,23.8232,23.8714,88177.0
2018-09-11 14:40:00,29.68,29.76,29.67,29.72,85921.0,23.8714,23.9358,23.8634,23.9036,85921.0
2018-09-11 14:50:00,29.72,29.72,29.69,29.69,54773.0,23.9036,23.9036,23.8795,23.8795,54773.0
2018-09-11 15:00:00,29.68,29.72,29.66,29.67,64818.0,23.8714,23.9036,23.8553,23.8634,64818.0
2018-09-11 15:10:00,29.67,29.67,29.64,29.65,46921.0,23.8634,23.8634,23.8392,23.8473,46921.0
2018-09-11 15:20:00,29.65,29.75,29.63,29.71,108328.0,23.8473,23.9277,23.8312,23.8955,108328.0
2018-09-11 15:30:00,29.7,29.72,29.66,29.68,129483.0,23.8875,23.9036,23.8553,23.8714,129483.0
2018-09-11 15:40:00,29.68,29.69,29.63,29.67,199932.0,23.8714,23.8795,23.8312,23.8634,199932.0
2018-09-11 15:50:00,29.66,29.66,29.62,29.63,401678.0,23.8553,23.8553,23.8232,23.8312,401678.0
2018-09-12 09:30:00,29.36,29.52,29.34,29.38,117316.0,23.7237,23.8529,23.7075,23.7398,117316.0
2018-09-12 09:40:00,29.38,29.51,29.32,29.48,121478.0,23.7398,23.8449,23.6913,23.8206,121478.0
2018-09-12 09:50:00,29.48,29.64,29.39,29.63,159733.0,23.8206,23.9499,23.7479,23.9418,159733.0
2018-09-12 10:00:00,29.64,29.8,29.6,29.74,173322.0,23.9499,24.0792,23.9176,24.0307,173322.0
2018-09-12 10:10:00,29.75,29.77,29.6,29.76,113334.0,24.0388,24.0549,23.9176,24.0469,113334.0
2018-09-12 10:20:00,29.77,29.78,29.68,29.7,91215.0,24.0549,24.063,23.9822,23.9984,91215.0
2018-09-12 10:30:00,29.7,29.7,29.59,29.65,96466.0,23.9984,23.9984,23.9095,23.958,96466.0
2018-09-12 10:40:00,29.66,29.79,29.66,29.72,95862.0,23.9661,24.0711,23.9661,24.0145,95862.0
2018-09-12 10:50:00,29.72,29.83,29.69,29.83,103448.0,24.0145,24.1034,23.9903,24.1034,103448.0
2018-09-12 11:00:00,29.83,29.83,29.69,29.7,94141.0,24.1034,24.1034,23.9903,23.9984,94141.0
2018-09-12 11:10:00,29.7,30.0,29.67,29.99,161618.0,23.9984,24.2408,23.9741,24.2327,161618.0
2018-09-12 11:20:00,29.99,30.28,29.98,30.18,301107.0,24.2327,24.467,24.2246,24.3862,301107.0
2018-09-12 11:30:00,30.18,30.3,30.15,30.22,317438.0,24.3862,24.4832,24.362,24.4186,317438.0
2018-09-12 11:40:00,30.23,30.25,30.11,30.13,224611.0,24.4266,24.4428,24.3297,24.3458,224611.0
2018-09-12 11:50:00,30.13,30.21,30.09,30.21,231580.0,24.3458,24.4105,24.3135,24.4105,231580.0
2018-09-12 12:00:00,30.21,30.27,30.1,30.11,177532.0,24.4105,24.459,24.3216,24.3297,177532.0
2018-09-12 12:10:00,30.1,30.27,30.09,30.25,140312.0,24.3216,24.459,24.3135,24.4428,140312.0
2018-09-12 12:20:00,30.26,30.28,30.21,30.25,46525.0,24.4509,24.467,24.4105,24.4428,46525.0
2018-09-12 12:30:00,30.25,30.34,30.22,30.27,135280.0,24.4428,24.5155,24.4186,24.459,135280.0
2018-09-12 12:40:00,30.27,30.27,30.21,30.23,71603.0,24.459,24.459,24.4105,24.4266,71603.0
2018-09-12 12:50:00,30.23,30.26,30.18,30.2,54264.0,24.4266,24.4509,24.3862,24.4024,54264.0
2018-09-12 13:00:00,30.2,30.23,30.15,30.16,59655.0,24.4024,24.4266,24.362,24.3701,59655.0
2018-09-12 13:10:00,30.16,30.25,30.15,30.23,61262.0,24.3701,24.4428,24.362,24.4266,61262.0
2018-09-12 13:20:00,30.23,30.34,30.22,30.34,98006.0,24.4266,24.5155,24.4186,24.5155,98006.0
2018-09-12 13:30:00,30.33,30.39,30.32,30.35,64931.0,24.5074,24.5559,24.4994,24.5236,64931.0
2018-09-12 13:40:00,30.35,30.38,30.29,30.36,89198.0,24.5236,24.5478,24.4751,24.5317,89198.0
2018-09-12 13:50:00,30.37,30.39,30.34,30.39,44221.0,24.5398,24.5559,24.5155,24.5559,44221.0
2018-09-12 14:00:00,30.4,30.44,30.36,30.38,111216.0,24.564,24.5963,24.5317,24.5478,111216.0
2018-09-12 14:10:00,30.38,30.41,30.28,30.28,93402.0,24.5478,24.5721,24.467,24.467,93402.0
2018-09-12 14:20:00,30.28,30.39,30.27,30.39,78565.0,24.467,24.5559,24.459,24.5559,78565.0
2018-09-12 14:30:00,30.38,30.4,30.28,30.29,78491.0,24.5478,24.564,24.467,24.4751,78491.0
2018-09-12 14:40:00,30.29,30.35,30.26,30.35,79699.0,24.4751,24.5236,24.4509,24.5236,79699.0
2018-09-12 14:50:00,30.35,30.41,30.32,30.39,75733.0,24.5236,24.5721,24.4994,24.5559,75733.0
2018-09-12 15:00:00,30.39,30.4,30.33,30.38,104533.0,24.5559,24.564,24.5074,24.5478,104533.0
2018-09-12 15:10:00,30.38,30.38,30.3,30.31,92447.0,24.5478,24.5478,24.4832,24.4913,92447.0
2018-09-12 15:20:00,30.3,30.3,30.25,30.25,75855.0,24.4832,24.4832,24.4428,24.4428,75855.0
2018-09-12 15:30:00,30.25,30.28,30.2,30.22,134686.0,24.4428,24.467,24.4024,24.4186,134686.0
2018-09-12 15:40:00,30.22,30.25,30.19,30.21,199605.0,24.4186,24.4428,24.3943,24.4105,199605.0
2018-09-12 15:50:00,30.22,30.23,30.16,30.17,598456.0,24.4186,24.4266,24.3701,24.3782,598456.0
2018-09-13 09:30:00,30.56,30.9,30.19,30.32,418429.0,24.6933,24.968,24.3943,24.4994,418429.0
2018-09-13 09:40:00,30.32,30.38,30.02,30.13,160399.0,24.4994,24.5478,24.257,24.3458,160399.0
2018-09-13 09:50:00,30.14,30.23,30.08,30.15,131542.0,24.3539,24.4266,24.3054,24.362,131542.0
2018-09-13 10:00:00,30.16,30.23,30.05,30.06,225291.0,24.3701,24.4266,24.2812,24.2893,225291.0
2018-09-13 10:10:00,30.07,30.17,29.85,29.9,230856.0,24.2974,24.3782,24.1196,24.16,230856.0
2018-09-13 10:20:00,29.91,29.96,29.8,29.85,133988.0,24.1681,24.2085,24.0792,24.1196,133988.0
2018-09-13 10:30:00,29.85,29.89,29.75,29.83,117987.0,24.1196,24.1519,24.0388,24.1034,117987.0
2018-09-13 10:40:00,29.83,30.02,29.75,29.98,129838.0,24.1034,24.257,24.0388,24.2246,129838.0
2018-09-13 10:50:00,29.98,30.05,29.89,30.03,225782.0,24.2246,24.2812,24.1519,24.265,225782.0
2018-09-13 11:00:00,30.03,30.17,29.96,30.14,113201.0,24.265,24.3782,24.2085,24.3539,113201.0
2018-09-13 11:10:00,30.15,30.2,30.09,30.18,84847.0,24.362,24.4024,24.3135,24.3862,84847.0
2018-09-13 11:20:00,30.19,30.22,30.14,30.18,103900.0,24.3943,24.4186,24.3539,24.3862,103900.0
2018-09-13 11:30:00,30.18,30.19,30.09,30.1,110990.0,24.3862,24.3943,24.3135,24.3216,110990.0
2018-09-13 11:40:00,30.1,30.2,30.06,30.16,182681.0,24.3216,24.4024,24.2893,24.3701,182681.0
2018-09-13 11:50:00,30.15,30.23,30.15,30.19,67540.0,24.362,24.4266,24.362,24.3943,67540.0
2018-09-13 12:00:00,30.2,30.24,30.12,30.13,67988.0,24.4024,24.4347,24.3378,24.3458,67988.0
2018-09-13 12:10:00,30.12,30.19,30.11,30.19,42291.0,24.3378,24.3943,24.3297,24.3943,42291.0
2018-09-13 12:20:00,30.18,30.23,30.18,30.22,49794.0,24.3862,24.4266,24.3862,24.4186,49794.0
2018-09-13 12:30:00,30.21,30.26,30.2,30.23,48222.0,24.4105,24.4509,24.4024,24.4266,48222.0
2018-09-13 12:40:00,30.23,30.24,30.17,30.19,40354.0,24.4266,24.4347,24.3782,24.3943,40354.0
2018-09-13 12:50:00,30.2,30.2,30.16,30.17,38962.0,24.4024,24.4024,24.3701,24.3782,38962.0
2018-09-13 13:00:00,30.17,30.17,30.14,30.15,54298.0,24.3782,24.3782,24.3539,24.362,54298.0
2018-09-13 13:10:00,30.15,30.18,30.13,30.13,57785.0,24.362,24.3862,24.3458,24.3458,57785.0
2018-09-13 13:20:00,30.14,30.19,30.13,30.16,49604.0,24.3539,24.3943,24.3458,24.3701,49604.0
2018-09-13 13:30:00,30.16,30.22,30.16,30.22,58326.0,24.3701,24.4186,24.3701,24.4186,58326.0
2018-09-13 13:40:00,30.23,30.25,30.17,30.18,51201.0,24.4266,24.4428,24.3782,24.3862,51201.0
2018-09-13 13:50:00,30.18,30.19,30.15,30.18,42910.0,24.3862,24.3943,24.362,24.3862,42910.0
2018-09-13 14:00:00,30.18,30.2,30.13,30.18,75025.0,24.3862,24.4024,24.3458,24.3862,75025.0
2018-09-13 14:10:00,30.18,30.23,30.17,30.21,45655.0,24.3862,24.4266,24.3782,24.4105,45655.0
2018-09-13 14:20:00,30.21,30.25,30.19,30.25,68829.0,24.4105,24.4428,24.3943,24.4428,68829.0
2018-09-13 14:30:00,30.25,30.27,30.23,30.26,92142.0,24.4428,24.459,24.4266,24.4509,92142.0
2018-09-13 14:40:00,30.25,30.3,30.25,30.28,40384.0,24.4428,24.4832,24.4428,24.467,40384.0
2018-09-13 14:50:00,30.28,30.28,30.24,30.25,46516.0,24.467,24.467,24.4347,24.4428,46516.0
2018-09-13 15:00:00,30.25,30.28,30.24,30.27,55385.0,24.4428,24.467,24.4347,24.459,55385.0
2018-09-13 15:10:00,30.26,30.32,30.25,30.25,70295.0,24.4509,24.4994,24.4428,24.4428,70295.0
2018-09-13 15:20:00,30.25,30.26,30.23,30.24,59050.0,24.4428,24.4509,24.4266,24.4347,59050.0
2018-09-13 15:30:00,30.24,30.24,30.19,30.23,99108.0,24.4347,24.4347,24.3943,24.4266,99108.0
2018-09-13 15:40:00,30.23,30.24,30.19,30.22,137184.0,24.4266,24.4347,24.3943,24.4186,137184.0
2018-09-13 15:50:00,30.23,30.25,30.2,30.24,368609.0,24.4266,24.4428,24.4024,24.4347,368609.0
2018-09-14 09:30:00,30.12,30.46,30.12,30.38,206478.0,24.3378,24.6125,24.3378,24.5478,206478.0
2018-09-14 09:40:00,30.38,30.39,30.24,30.36,89876.0,24.5478,24.5559,24.4347,24.5317,89876.0
2018-09-14 09:50:00,30.35,30.42,30.32,30.41,80211.0,24.5236,24.5802,24.4994,24.5721,80211.0
2018-09-14 10:00:00,30.42,30.48,30.37,30.42,199216.0,24.5802,24.6286,24.5398,24.5802,199216.0
2018-09-14 10:10:00,30.42,30.45,30.26,30.34,175027.0,24.5802,24.6044,24.4509,24.5155,175027.0
2018-09-14 10:20:00,30.34,30.41,30.32,30.36,135210.0,24.5155,24.5721,24.4994,24.5317,135210.0
2018-09-14 10:30:00,30.36,30.44,30.34,30.37,63670.0,24.5317,24.5963,24.5155,24.5398,63670.0
2018-09-14 10:40:00,30.37,30.49,30.35,30.49,137119.0,24.5398,24.6367,24.5236,24.6367,137119.0
2018-09-14 10:50:00,30.48,30.49,30.42,30.46,90323.0,24.6286,24.6367,24.5802,24.6125,90323.0
2018-09-14 11:00:00,30.45,30.47,30.38,30.41,53328.0,24.6044,24.6206,24.5478,24.5721,53328.0
2018-09-14 11:10:00,30.41,30.42,30.38,30.41,52359.0,24.5721,24.5802,24.5478,24.5721,52359.0
2018-09-14 11:20:00,30.42,30.47,30.41,30.46,44869.0,24.5802,24.6206,24.5721,24.6125,44869.0
2018-09-14 11:30:00,30.46,30.55,30.45,30.54,81578.0,24.6125,24.6852,24.6044,24.6771,81578.0
2018-09-14 11:40:00,30.54,30.78,30.54,30.71,223945.0,24.6771,24.8711,24.6771,24.8145,223945.0
2018-09-14 11:50:00,30.7,30.77,30.63,30.65,143984.0,24.8064,24.863,24.7499,24.766,143984.0
2018-09-14 12:00:00,30.65,30.67,30.48,30.51,175825.0,24.766,24.7822,24.6286,24.6529,175825.0
2018-09-14 12:10:00,30.52,30.58,30.47,30.52,95875.0,24.661,24.7094,24.6206,24.661,95875.0
2018-09-14 12:20:00,30.52,30.54,30.41,30.46,66613.0,24.661,24.6771,24.5721,24.6125,66613.0
2018-09-14 12:30:00,30.45,30.46,30.37,30.43,83978.0,24.6044,24.6125,24.5398,24.5882,83978.0
2018-09-14 12:40:00,30.43,30.43,30.36,30.43,46682.0,24.5882,24.5882,24.5317,24.5882,46682.0
2018-09-14 12:50:00,30.43,30.51,30.43,30.46,53449.0,24.5882,24.6529,24.5882,24.6125,53449.0
2018-09-14 13:00:00,30.46,30.51,30.44,30.46,48180.0,24.6125,24.6529,24.5963,24.6125,48180.0
2018-09-14 13:10:00,30.46,30.49,30.44,30.49,35554.0,24.6125,24.6367,24.5963,24.6367,35554.0
2018-09-14 13:20:00,30.49,30.53,30.45,30.46,33331.0,24.6367,24.669,24.6044,24.6125,33331.0
2018-09-14 13:30:00,30.46,30.48,30.44,30.47,39267.0,24.6125,24.6286,24.5963,24.6206,39267.0
2018-09-14 13:40:00,30.47,30.5,30.46,30.48,23289.0,24.6206,24.6448,24.6125,24.6286,23289.0
2018-09-14 13:50:00,30.48,30.53,30.47,30.51,63880.0,24.6286,24.669,24.6206,24.6529,63880.0
2018-09-14 14:00:00,30.5,30.5,30.39,30.42,73195.0,24.6448,24.6448,24.5559,24.5802,73195.0
2018-09-14 14:10:00,30.42,30.46,30.41,30.45,88515.0,24.5802,24.6125,24.5721,24.6044,88515.0
2018-09-14 14:20:00,30.45,30.51,30.45,30.48,31083.0,24.6044,24.6529,24.6044,24.6286,31083.0
2018-09-14 14:30:00,30.48,30.49,30.45,30.48,62026.0,24.6286,24.6367,24.6044,24.6286,62026.0
2018-09-14 14:40:00,30.47,30.49,30.44,30.45,30857.0,24.6206,24.6367,24.5963,24.6044,30857.0
2018-09-14 14:50:00,30.46,30.5,30.46,30.48,60405.0,24.6125,24.6448,24.6125,24.6286,60405.0
2018-09-14 15:00:00,30.48,30.51,30.47,30.49,39878.0,24.6286,24.6529,24.6206,24.6367,39878.0
2018-09-14 15:10:00,30.49,30.52,30.48,30.51,54471.0,24.6367,24.661,24.6286,24.6529,54471.0
2018-09-14 15:20:00,30.51,30.52,30.46,30.48,67357.0,24.6529,24.661,24.6125,24.6286,67357.0
2018-09-14 15:30:00,30.47,30.48,30.45,30.48,104726.0,24.6206,24.6286,24.6044,24.6286,104726.0
2018-09-14 15:40:00,30.47,30.48,30.4,30.44,317034.0,24.6206,24.6286,24.564,24.5963,317034.0
2018-09-14 15:50:00,30.44,30.45,30.38,30.39,639897.0,24.5963,24.6044,24.5478,24.5559,639897.0
2018-09-17 09:30:00,30.53,30.66,30.3,30.45,211762.0,24.669,24.7741,24.4832,24.6044,211762.0
2018-09-17 09:40:00,30.46,30.46,30.31,30.35,127341.0,24.6125,24.6125,24.4913,24.5236,127341.0
2018-09-17 09:50:00,30.36,30.44,30.33,30.44,163190.0,24.5317,24.5963,24.5074,24.5963,163190.0
2018-09-17 10:00:00,30.44,30.52,30.43,30.52,106581.0,24.5963,24.661,24.5882,24.661,106581.0
2018-09-17 10:10:00,30.52,30.65,30.52,30.63,138768.0,24.661,24.766,24.661,24.7499,138768.0
2018-09-17 10:20:00,30.63,30.67,30.56,30.62,85555.0,24.7499,24.7822,24.6933,24.7418,85555.0
2018-09-17 10:30:00,30.63,30.7,30.57,30.67,86684.0,24.7499,24.8064,24.7014,24.7822,86684.0
2018-09-17 10:40:00,30.68,30.7,30.59,30.61,83143.0,24.7903,24.8064,24.7175,24.7337,83143.0
2018-09-17 10:50:00,30.61,30.68,30.59,30.65,71142.0,24.7337,24.7903,24.7175,24.766,71142.0
2018-09-17 11:00:00,30.65,30.79,30.61,30.74,169624.0,24.766,24.8791,24.7337,24.8387,169624.0
2018-09-17 11:10:00,30.74,30.77,30.64,30.66,105570.0,24.8387,24.863,24.7579,24.7741,105570.0
2018-09-17 11:20:00,30.65,30.68,30.58,30.67,79543.0,24.766,24.7903,24.7094,24.7822,79543.0
2018-09-17 11:30:00,30.67,30.68,30.62,30.68,91570.0,24.7822,24.7903,24.7418,24.7903,91570.0
2018-09-17 11:40:00,30.67,30.69,30.62,30.64,83190.0,24.7822,24.7983,24.7418,24.7579,83190.0
2018-09-17 11:50:00,30.64,30.69,30.62,30.64,56673.0,24.7579,24.7983,24.7418,24.7579,56673.0
2018-09-17 12:00:00,30.65,30.65,30.52,30.55,72628.0,24.766,24.766,24.661,24.6852,72628.0
2018-09-17 12:10:00,30.55,30.61,30.54,30.59,58673.0,24.6852,24.7337,24.6771,24.7175,58673.0
2018-09-17 12:20:00,30.59,30.67,30.58,30.62,47423.0,24.7175,24.7822,24.7094,24.7418,47423.0
2018-09-17 12:30:00,30.62,30.65,30.58,30.65,60552.0,24.7418,24.766,24.7094,24.766,60552.0
2018-09-17 12:40:00,30.65,30.66,30.61,30.64,65880.0,24.766,24.7741,24.7337,24.7579,65880.0
2018-09-17 12:50:00,30.64,30.65,30.55,30.6,77368.0,24.7579,24.766,24.6852,24.7256,77368.0
2018-09-17 13:00:00,30.6,30.63,30.55,30.59,57967.0,24.7256,24.7499,24.6852,24.7175,57967.0
2018-09-17 13:10:00,30.59,30.61,30.55,30.6,48749.0,24.7175,24.7337,24.6852,24.7256,48749.0
2018-09-17 13:20:00,30.6,30.6,30.54,30.55,44218.0,24.7256,24.7256,24.6771,24.6852,44218.0
2018-09-17 13:30:00,30.55,30.6,30.53,30.6,101093.0,24.6852,24.7256,24.669,24.7256,101093.0
2018-09-17 13:40:00,30.6,30.63,30.56,30.58,43799.0,24.7256,24.7499,24.6933,24.7094,43799.0
2018-09-17 13:50:00,30.58,30.65,30.58,30.63,62608.0,24.7094,24.766,24.7094,24.7499,62608.0
2018-09-17 14:00:00,30.63,30.65,30.61,30.63,44232.0,24.7499,24.766,24.7337,24.7499,44232.0
2018-09-17 14:10:00,30.63,30.66,30.62,30.64,46585.0,24.7499,24.7741,24.7418,24.7579,46585.0
2018-09-17 14:20:00,30.65,30.68,30.61,30.66,170265.0,24.766,24.7903,24.7337,24.7741,170265.0
2018-09-17 14:30:00,30.66,30.66,30.57,30.57,107689.0,24.7741,24.7741,24.7014,24.7014,107689.0
2018-09-17 14:40:00,30.57,30.57,30.48,30.49,57150.0,24.7014,24.7014,24.6286,24.6367,57150.0
2018-09-17 14:50:00,30.49,30.59,30.48,30.56,121833.0,24.6367,24.7175,24.6286,24.6933,121833.0
2018-09-17 15:00:00,30.56,30.61,30.56,30.61,59592.0,24.6933,24.7337,24.6933,24.7337,59592.0
2018-09-17 15:10:00,30.61,30.71,30.6,30.65,101978.0,24.7337,24.8145,24.7256,24.766,101978.0
2018-09-17 15:20:00,30.65,30.65,30.56,30.61,96919.0,24.766,24.766,24.6933,24.7337,96919.0
2018-09-17 15:30:00,30.61,30.66,30.59,30.64,114763.0,24.7337,24.7741,24.7175,24.7579,114763.0
2018-09-17 15:40:00,30.64,30.68,30.62,30.64,203879.0,24.7579,24.7903,24.7418,24.7579,203879.0
2018-09-17 15:50:00,30.63,30.67,30.61,30.63,369386.0,24.7499,24.7822,24.7337,24.7499,369386.0
2018-09-18 09:30:00,30.81,31.09,30.77,30.84,248576.0,24.8953,25.1215,24.863,24.9195,248576.0
2018-09-18 09:40:00,30.85,30.91,30.75,30.78,106011.0,24.9276,24.9761,24.8468,24.8711,106011.0
2018-09-18 09:50:00,30.78,30.8,30.64,30.67,90182.0,24.8711,24.8872,24.7579,24.7822,90182.0
2018-09-18 10:00:00,30.67,30.8,30.56,30.62,221108.0,24.7822,24.8872,24.6933,24.7418,221108.0
2018-09-18 10:10:00,30.62,30.81,30.58,30.75,92334.0,24.7418,24.8953,24.7094,24.8468,92334.0
2018-09-18 10:20:00,30.76,30.78,30.62,30.78,90921.0,24.8549,24.8711,24.7418,24.8711,90921.0
2018-09-18 10:30:00,30.78,30.81,30.69,30.74,54444.0,24.8711,24.8953,24.7983,24.8387,54444.0
2018-09-18 10:40:00,30.75,30.92,30.74,30.92,81659.0,24.8468,24.9842,24.8387,24.9842,81659.0
2018-09-18 10:50:00,30.92,31.0,30.86,30.98,94134.0,24.9842,25.0488,24.9357,25.0327,94134.0
2018-09-18 11:00:00,30.99,31.02,30.87,30.88,76533.0,25.0407,25.065,24.9438,24.9519,76533.0
2018-09-18 11:10:00,30.88,30.89,30.81,30.81,51281.0,24.9519,24.9599,24.8953,24.8953,51281.0
2018-09-18 11:20:00,30.82,30.83,30.74,30.8,67361.0,24.9034,24.9115,24.8387,24.8872,67361.0
2018-09-18 11:30:00,30.8,30.86,30.78,30.82,34999.0,24.8872,24.9357,24.8711,24.9034,34999.0
2018-09-18 11:40:00,30.82,30.86,30.81,30.85,34212.0,24.9034,24.9357,24.8953,24.9276,34212.0
2018-09-18 11:50:00,30.86,30.91,30.84,30.88,36277.0,24.9357,24.9761,24.9195,24.9519,36277.0
2018-09-18 12:00:00,30.89,30.96,30.89,30.93,39066.0,24.9599,25.0165,24.9599,24.9923,39066.0
2018-09-18 12:10:00,30.93,30.98,30.93,30.97,34798.0,24.9923,25.0327,24.9923,25.0246,34798.0
2018-09-18 12:20:00,30.96,30.98,30.88,30.88,42872.0,25.0165,25.0327,24.9519,24.9519,42872.0
2018-09-18 12:30:00,30.89,30.96,30.89,30.95,31301.0,24.9599,25.0165,24.9599,25.0084,31301.0
2018-09-18 12:40:00,30.96,31.0,30.9,30.98,66836.0,25.0165,25.0488,24.968,25.0327,66836.0
2018-09-18 12:50:00,30.98,31.04,30.96,30.97,69329.0,25.0327,25.0811,25.0165,25.0246,69329.0
2018-09-18 13:00:00,30.97,30.99,30.95,30.97,33807.0,25.0246,25.0407,25.0084,25.0246,33807.0
2018-09-18 13:10:00,30.97,31.0,30.94,30.99,39222.0,25.0246,25.0488,25.0003,25.0407,39222.0
2018-09-18 13:20:00,30.99,30.99,30.89,30.89,36210.0,25.0407,25.0407,24.9599,24.9599,36210.0
2018-09-18 13:30:00,30.89,30.9,30.86,30.89,37950.0,24.9599,24.968,24.9357,24.9599,37950.0
2018-09-18 13:40:00,30.89,30.91,30.87,30.87,51522.0,24.9599,24.9761,24.9438,24.9438,51522.0
2018-09-18 13:50:00,30.88,30.91,30.87,30.89,24448.0,24.9519,24.9761,24.9438,24.9599,24448.0
2018-09-18 14:00:00,30.88,30.97,30.88,30.94,48223.0,24.9519,25.0246,24.9519,25.0003,48223.0
2018-09-18 14:10:00,30.94,30.98,30.94,30.97,34032.0,25.0003,25.0327,25.0003,25.0246,34032.0
2018-09-18 14:20:00,30.97,30.98,30.92,30.93,49868.0,25.0246,25.0327,24.9842,24.9923,49868.0
2018-09-18 14:30:00,30.93,30.96,30.9,30.9,44846.0,24.9923,25.0165,24.968,24.968,44846.0
2018-09-18 14:40:00,30.9,30.91,30.87,30.88,28017.0,24.968,24.9761,24.9438,24.9519,28017.0
2018-09-18 14:50:00,30.88,30.91,30.86,30.9,27136.0,24.9519,24.9761,24.9357,24.968,27136.0
2018-09-18 15:00:00,30.9,30.9,30.87,30.89,38673.0,24.968,24.968,24.9438,24.9599,38673.0
2018-09-18 15:10:00,30.89,30.92,30.86,30.92,72549.0,24.9599,24.9842,24.9357,24.9842,72549.0
2018-09-18 15:20:00,30.92,30.94,30.9,30.92,58344.0,24.9842,25.0003,24.968,24.9842,58344.0
2018-09-18 15:30:00,30.92,30.94,30.87,30.89,132982.0,24.9842,25.0003,24.9438,24.9599,132982.0
2018-09-18 15:40:00,30.89,30.91,30.84,30.89,164109.0,24.9599,24.9761,24.9195,24.9599,164109.0
2018-09-18 15:50:00,30.88,30.92,30.86,30.86,388218.0,24.9519,24.9842,24.9357,24.9357,388218.0
2018-09-19 09:30:00,31.21,31.22,31.02,31.13,180692.0,25.2185,25.2266,25.065,25.1539,180692.0
2018-09-19 09:40:00,31.14,31.32,31.11,31.31,201271.0,25.1619,25.3074,25.1377,25.2993,201271.0
2018-09-19 09:50:00,31.3,31.33,31.17,31.32,144198.0,25.2912,25.3155,25.1862,25.3074,144198.0
2018-09-19 10:00:00,31.32,31.45,31.22,31.28,257138.0,25.3074,25.4124,25.2266,25.2751,257138.0
2018-09-19 10:10:00,31.3,31.38,31.21,31.33,218162.0,25.2912,25.3559,25.2185,25.3155,218162.0
2018-09-19 10:20:00,31.32,31.42,31.28,31.37,377930.0,25.3074,25.3882,25.2751,25.3478,377930.0
2018-09-19 10:30:00,31.37,31.56,31.37,31.51,184386.0,25.3478,25.5013,25.3478,25.4609,184386.0
2018-09-19 10:40:00,31.51,31.54,31.49,31.53,119022.0,25.4609,25.4852,25.4448,25.4771,119022.0
2018-09-19 10:50:00,31.54,31.67,31.53,31.61,121426.0,25.4852,25.5902,25.4771,25.5417,121426.0
2018-09-19 11:00:00,31.61,31.75,31.58,31.67,149132.0,25.5417,25.6548,25.5175,25.5902,149132.0
2018-09-19 11:10:00,31.67,31.7,31.56,31.57,186696.0,25.5902,25.6144,25.5013,25.5094,186696.0
2018-09-19 11:20:00,31.57,31.59,31.49,31.51,90434.0,25.5094,25.5256,25.4448,25.4609,90434.0
2018-09-19 11:30:00,31.51,31.6,31.49,31.55,91366.0,25.4609,25.5336,25.4448,25.4932,91366.0
2018-09-19 11:40:00,31.54,31.56,31.49,31.56,113844.0,25.4852,25.5013,25.4448,25.5013,113844.0
2018-09-19 11:50:00,31.56,31.64,31.55,31.63,83705.0,25.5013,25.566,25.4932,25.5579,83705.0
2018-09-19 12:00:00,31.63,31.66,31.57,31.6,40342.0,25.5579,25.5821,25.5094,25.5336,40342.0
2018-09-19 12:10:00,31.59,31.62,31.57,31.61,43247.0,25.5256,25.5498,25.5094,25.5417,43247.0
2018-09-19 12:20:00,31.61,31.62,31.56,31.61,31708.0,25.5417,25.5498,25.5013,25.5417,31708.0
2018-09-19 12:30:00,31.62,31.64,31.59,31.61,47587.0,25.5498,25.566,25.5256,25.5417,47587.0
2018-09-19 12:40:00,31.61,31.62,31.57,31.61,43408.0,25.5417,25.5498,25.5094,25.5417,43408.0
2018-09-19 12:50:00,31.61,31.63,31.58,31.59,60718.0,25.5417,25.5579,25.5175,25.5256,60718.0
2018-09-19 13:00:00,31.59,31.64,31.53,31.54,63480.0,25.5256,25.566,25.4771,25.4852,63480.0
2018-09-19 13:10:00,31.54,31.55,31.49,31.5,53207.0,25.4852,25.4932,25.4448,25.4528,53207.0
2018-09-19 13:20:00,31.5,31.51,31.46,31.49,56359.0,25.4528,25.4609,25.4205,25.4448,56359.0
2018-09-19 13:30:00,31.49,31.56,31.48,31.54,45811.0,25.4448,25.5013,25.4367,25.4852,45811.0
2018-09-19 13:40:00,31.54,31.57,31.48,31.5,57328.0,25.4852,25.5094,25.4367,25.4528,57328.0
2018-09-19 13:50:00,31.49,31.52,31.48,31.49,37025.0,25.4448,25.469,25.4367,25.4448,37025.0
2018-09-19 14:00:00,31.49,31.54,31.48,31.52,66012.0,25.4448,25.4852,25.4367,25.469,66012.0
2018-09-19 14:10:00,31.53,31.61,31.52,31.58,43386.0,25.4771,25.5417,25.469,25.5175,43386.0
2018-09-19 14:20:00,31.58,31.65,31.57,31.62,65156.0,25.5175,25.574,25.5094,25.5498,65156.0
2018-09-19 14:30:00,31.63,31.7,31.59,31.69,101024.0,25.5579,25.6144,25.5256,25.6064,101024.0
2018-09-19 14:40:00,31.7,31.7,31.64,31.66,58774.0,25.6144,25.6144,25.566,25.5821,58774.0
2018-09-19 14:50:00,31.66,31.7,31.64,31.66,69835.0,25.5821,25.6144,25.566,25.5821,69835.0
2018-09-19 15:00:00,31.66,31.68,31.6,31.66,85470.0,25.5821,25.5983,25.5336,25.5821,85470.0
2018-09-19 15:10:00,31.66,31.66,31.63,31.65,46695.0,25.5821,25.5821,25.5579,25.574,46695.0
2018-09-19 15:20:00,31.65,31.65,31.58,31.58,113467.0,25.574,25.574,25.5175,25.5175,113467.0
2018-09-19 15:30:00,31.58,31.6,31.54,31.56,159794.0,25.5175,25.5336,25.4852,25.5013,159794.0
2018-09-19 15:40:00,31.56,31.56,31.48,31.54,183343.0,25.5013,25.5013,25.4367,25.4852,183343.0
2018-09-19 15:50:00,31.54,31.55,31.46,31.52,601779.0,25.4852,25.4932,25.4205,25.469,601779.0
2018-09-20 09:30:00,31.85,31.94,31.71,31.71,260485.0,25.7356,25.8084,25.6225,25.6225,260485.0
2018-09-20 09:40:00,31.71,31.75,31.48,31.49,172581.0,25.6225,25.6548,25.4367,25.4448,172581.0
2018-09-20 09:50:00,31.5,31.62,31.41,31.58,347203.0,25.4528,25.5498,25.3801,25.5175,347203.0
2018-09-20 10:00:00,31.58,31.69,31.55,31.58,138300.0,25.5175,25.6064,25.4932,25.5175,138300.0
2018-09-20 10:10:00,31.57,31.68,31.57,31.57,194977.0,25.5094,25.5983,25.5094,25.5094,194977.0
2018-09-20 10:20:00,31.57,31.63,31.51,31.51,112373.0,25.5094,25.5579,25.4609,25.4609,112373.0
2018-09-20 10:30:00,31.52,31.62,31.51,31.55,86595.0,25.469,25.5498,25.4609,25.4932,86595.0
2018-09-20 10:40:00,31.55,31.62,31.46,31.46,130623.0,25.4932,25.5498,25.4205,25.4205,130623.0
2018-09-20 10:50:00,31.46,31.48,31.36,31.38,113792.0,25.4205,25.4367,25.3397,25.3559,113792.0
2018-09-20 11:00:00,31.38,31.49,31.38,31.43,113054.0,25.3559,25.4448,25.3559,25.3963,113054.0
2018-09-20 11:10:00,31.43,31.43,31.3,31.36,120140.0,25.3963,25.3963,25.2912,25.3397,120140.0
2018-09-20 11:20:00,31.36,31.45,31.33,31.45,121362.0,25.3397,25.4124,25.3155,25.4124,121362.0
2018-09-20 11:30:00,31.45,31.47,31.33,31.34,91952.0,25.4124,25.4286,25.3155,25.3235,91952.0
2018-09-20 11:40:00,31.34,31.36,31.27,31.29,105067.0,25.3235,25.3397,25.267,25.2831,105067.0
2018-09-20 11:50:00,31.29,31.36,31.24,31.34,71302.0,25.2831,25.3397,25.2427,25.3235,71302.0
2018-09-20 12:00:00,31.34,31.41,31.32,31.38,52639.0,25.3235,25.3801,25.3074,25.3559,52639.0
2018-09-20 12:10:00,31.38,31.43,31.38,31.41,66664.0,25.3559,25.3963,25.3559,25.3801,66664.0
2018-09-20 12:20:00,31.42,31.44,31.34,31.39,52898.0,25.3882,25.4044,25.3235,25.364,52898.0
2018-09-20 12:30:00,31.39,31.41,31.33,31.34,105395.0,25.364,25.3801,25.3155,25.3235,105395.0
2018-09-20 12:40:00,31.34,31.41,31.31,31.38,87996.0,25.3235,25.3801,25.2993,25.3559,87996.0
2018-09-20 12:50:00,31.38,31.45,31.38,31.42,86386.0,25.3559,25.4124,25.3559,25.3882,86386.0
2018-09-20 13:00:00,31.42,31.44,31.39,31.42,45401.0,25.3882,25.4044,25.364,25.3882,45401.0
2018-09-20 13:10:00,31.42,31.53,31.41,31.51,41019.0,25.3882,25.4771,25.3801,25.4609,41019.0
2018-09-20 13:20:00,31.51,31.52,31.44,31.44,74205.0,25.4609,25.469,25.4044,25.4044,74205.0
2018-09-20 13:30:00,31.45,31.47,31.39,31.42,52784.0,25.4124,25.4286,25.364,25.3882,52784.0
2018-09-20 13:40:00,31.41,31.46,31.4,31.43,42402.0,25.3801,25.4205,25.372,25.3963,42402.0
2018-09-20 13:50:00,31.43,31.47,31.39,31.44,37352.0,25.3963,25.4286,25.364,25.4044,37352.0
2018-09-20 14:00:00,31.45,31.46,31.37,31.39,56136.0,25.4124,25.4205,25.3478,25.364,56136.0
2018-09-20 14:10:00,31.39,31.44,31.38,31.44,40049.0,25.364,25.4044,25.3559,25.4044,40049.0
2018-09-20 14:20:00,31.43,31.45,31.41,31.45,42508.0,25.3963,25.4124,25.3801,25.4124,42508.0
2018-09-20 14:30:00,31.44,31.49,31.43,31.49,41517.0,25.4044,25.4448,25.3963,25.4448,41517.0
2018-09-20 14:40:00,31.48,31.5,31.43,31.43,40903.0,25.4367,25.4528,25.3963,25.3963,40903.0
2018-09-20 14:50:00,31.43,31.48,31.42,31.45,63397.0,25.3963,25.4367,25.3882,25.4124,63397.0
2018-09-20 15:00:00,31.46,31.5,31.43,31.49,48824.0,25.4205,25.4528,25.3963,25.4448,48824.0
2018-09-20 15:10:00,31.49,31.56,31.49,31.55,51462.0,25.4448,25.5013,25.4448,25.4932,51462.0
2018-09-20 15:20:00,31.54,31.57,31.52,31.56,72873.0,25.4852,25.5094,25.469,25.5013,72873.0
2018-09-20 15:30:00,31.56,31.59,31.51,31.54,112592.0,25.5013,25.5256,25.4609,25.4852,112592.0
2018-09-20 15:40:00,31.54,31.56,31.5,31.53,138189.0,25.4852,25.5013,25.4528,25.4771,138189.0
2018-09-20 15:50:00,31.53,31.55,31.5,31.51,399274.0,25.4771,25.4932,25.4528,25.4609,399274.0
2018-09-21 09:30:00,31.21,31.41,31.09,31.21,1115716.0,25.2185,25.3801,25.1215,25.2185,1115716.0
2018-09-21 09:40:00,31.21,31.41,31.2,31.41,169947.0,25.2185,25.3801,25.2104,25.3801,169947.0
2018-09-21 09:50:00,31.4,31.49,31.35,31.45,114180.0,25.372,25.4448,25.3316,25.4124,114180.0
2018-09-21 10:00:00,31.45,31.65,31.44,31.52,149225.0,25.4124,25.574,25.4044,25.469,149225.0
2018-09-21 10:10:00,31.51,31.61,31.42,31.53,92782.0,25.4609,25.5417,25.3882,25.4771,92782.0
2018-09-21 10:20:00,31.53,31.69,31.49,31.65,79657.0,25.4771,25.6064,25.4448,25.574,79657.0
2018-09-21 10:30:00,31.65,31.73,31.63,31.7,114777.0,25.574,25.6387,25.5579,25.6144,114777.0
2018-09-21 10:40:00,31.69,31.77,31.66,31.72,114079.0,25.6064,25.671,25.5821,25.6306,114079.0
2018-09-21 10:50:00,31.72,31.75,31.66,31.66,87058.0,25.6306,25.6548,25.5821,25.5821,87058.0
2018-09-21 11:00:00,31.66,31.71,31.52,31.58,149683.0,25.5821,25.6225,25.469,25.5175,149683.0
2018-09-21 11:10:00,31.58,31.71,31.57,31.67,62006.0,25.5175,25.6225,25.5094,25.5902,62006.0
2018-09-21 11:20:00,31.66,31.71,31.57,31.71,57886.0,25.5821,25.6225,25.5094,25.6225,57886.0
2018-09-21 11:30:00,31.71,31.72,31.66,31.68,51852.0,25.6225,25.6306,25.5821,25.5983,51852.0
2018-09-21 11:40:00,31.68,31.73,31.63,31.68,88898.0,25.5983,25.6387,25.5579,25.5983,88898.0
2018-09-21 11:50:00,31.68,31.71,31.51,31.51,105260.0,25.5983,25.6225,25.4609,25.4609,105260.0
2018-09-21 12:00:00,31.51,31.54,31.48,31.52,75267.0,25.4609,25.4852,25.4367,25.469,75267.0
2018-09-21 12:10:00,31.52,31.59,31.51,31.57,46674.0,25.469,25.5256,25.4609,25.5094,46674.0
2018-09-21 12:20:00,31.56,31.61,31.52,31.57,55149.0,25.5013,25.5417,25.469,25.5094,55149.0
2018-09-21 12:30:00,31.57,31.62,31.53,31.55,50021.0,25.5094,25.5498,25.4771,25.4932,50021.0
2018-09-21 12:40:00,31.54,31.55,31.45,31.53,81101.0,25.4852,25.4932,25.4124,25.4771,81101.0
2018-09-21 12:50:00,31.53,31.6,31.51,31.59,42546.0,25.4771,25.5336,25.4609,25.5256,42546.0
2018-09-21 13:00:00,31.59,31.62,31.58,31.58,34600.0,25.5256,25.5498,25.5175,25.5175,34600.0
2018-09-21 13:10:00,31.58,31.59,31.54,31.55,27162.0,25.5175,25.5256,25.4852,25.4932,27162.0
2018-09-21 13:20:00,31.54,31.56,31.52,31.52,41495.0,25.4852,25.5013,25.469,25.469,41495.0
2018-09-21 13:30:00,31.53,31.54,31.46,31.48,40878.0,25.4771,25.4852,25.4205,25.4367,40878.0
2018-09-21 13:40:00,31.48,31.5,31.43,31.44,47307.0,25.4367,25.4528,25.3963,25.4044,47307.0
2018-09-21 13:50:00,31.44,31.46,31.38,31.44,61522.0,25.4044,25.4205,25.3559,25.4044,61522.0
2018-09-21 14:00:00,31.44,31.45,31.38,31.45,51984.0,25.4044,25.4124,25.3559,25.4124,51984.0
2018-09-21 14:10:00,31.44,31.5,31.43,31.44,34295.0,25.4044,25.4528,25.3963,25.4044,34295.0
2018-09-21 14:20:00,31.45,31.49,31.43,31.48,26379.0,25.4124,25.4448,25.3963,25.4367,26379.0
2018-09-21 14:30:00,31.48,31.5,31.44,31.45,30837.0,25.4367,25.4528,25.4044,25.4124,30837.0
2018-09-21 14:40:00,31.44,31.47,31.41,31.42,28563.0,25.4044,25.4286,25.3801,25.3882,28563.0
2018-09-21 14:50:00,31.42,31.43,31.39,31.41,59953.0,25.3882,25.3963,25.364,25.3801,59953.0
2018-09-21 15:00:00,31.41,31.45,31.4,31.45,42864.0,25.3801,25.4124,25.372,25.4124,42864.0
2018-09-21 15:10:00,31.46,31.47,31.42,31.46,70142.0,25.4205,25.4286,25.3882,25.4205,70142.0
2018-09-21 15:20:00,31.46,31.49,31.45,31.48,78744.0,25.4205,25.4448,25.4124,25.4367,78744.0
2018-09-21 15:30:00,31.48,31.53,31.45,31.46,151764.0,25.4367,25.4771,25.4124,25.4205,151764.0
2018-09-21 15:40:00,31.46,31.58,31.45,31.58,276818.0,25.4205,25.5175,25.4124,25.5175,276818.0
2018-09-21 15:50:00,31.58,31.59,31.47,31.55,926619.0,25.5175,25.5256,25.4286,25.4932,926619.0
2018-09-24 09:30:00,31.69,32.04,31.59,32.0,371547.0,25.6064,25.8892,25.5256,25.8568,371547.0
2018-09-24 09:40:00,32.01,32.09,31.77,31.77,185937.0,25.8649,25.9296,25.671,25.671,185937.0
2018-09-24 09:50:00,31.76,31.88,31.72,31.76,194128.0,25.6629,25.7599,25.6306,25.6629,194128.0
2018-09-24 10:00:00,31.75,31.75,31.51,31.54,169323.0,25.6548,25.6548,25.4609,25.4852,169323.0
2018-09-24 10:10:00,31.55,31.6,31.49,31.59,124250.0,25.4932,25.5336,25.4448,25.5256,124250.0
2018-09-24 10:20:00,31.58,31.66,31.54,31.65,125919.0,25.5175,25.5821,25.4852,25.574,125919.0
2018-09-24 10:30:00,31.66,31.67,31.54,31.58,116527.0,25.5821,25.5902,25.4852,25.5175,116527.0
2018-09-24 10:40:00,31.59,31.59,31.41,31.5,352730.0,25.5256,25.5256,25.3801,25.4528,352730.0
2018-09-24 10:50:00,31.5,31.62,31.49,31.59,99722.0,25.4528,25.5498,25.4448,25.5256,99722.0
2018-09-24 11:00:00,31.59,31.61,31.5,31.54,123542.0,25.5256,25.5417,25.4528,25.4852,123542.0
2018-09-24 11:10:00,31.53,31.54,31.43,31.47,91947.0,25.4771,25.4852,25.3963,25.4286,91947.0
2018-09-24 11:20:00,31.47,31.6,31.44,31.53,113943.0,25.4286,25.5336,25.4044,25.4771,113943.0
2018-09-24 11:30:00,31.53,31.54,31.38,31.39,81513.0,25.4771,25.4852,25.3559,25.364,81513.0
2018-09-24 11:40:00,31.4,31.42,31.28,31.33,129826.0,25.372,25.3882,25.2751,25.3155,129826.0
2018-09-24 11:50:00,31.33,31.39,31.29,31.3,86827.0,25.3155,25.364,25.2831,25.2912,86827.0
2018-09-24 12:00:00,31.31,31.33,31.21,31.23,106555.0,25.2993,25.3155,25.2185,25.2347,106555.0
2018-09-24 12:10:00,31.22,31.22,31.12,31.16,116232.0,25.2266,25.2266,25.1458,25.1781,116232.0
2018-09-24 12:20:00,31.15,31.2,31.15,31.19,63837.0,25.17,25.2104,25.17,25.2023,63837.0
2018-09-24 12:30:00,31.19,31.2,31.12,31.13,116270.0,25.2023,25.2104,25.1458,25.1539,116270.0
2018-09-24 12:40:00,31.13,31.13,31.06,31.12,183531.0,25.1539,25.1539,25.0973,25.1458,183531.0
2018-09-24 12:50:00,31.11,31.15,31.09,31.14,81282.0,25.1377,25.17,25.1215,25.1619,81282.0
2018-09-24 13:00:00,31.14,31.15,31.07,31.12,93721.0,25.1619,25.17,25.1054,25.1458,93721.0
2018-09-24 13:10:00,31.12,31.14,31.07,31.13,79865.0,25.1458,25.1619,25.1054,25.1539,79865.0
2018-09-24 13:20:00,31.14,31.22,31.12,31.22,65092.0,25.1619,25.2266,25.1458,25.2266,65092.0
2018-09-24 13:30:00,31.22,31.25,31.14,31.16,68647.0,25.2266,25.2508,25.1619,25.1781,68647.0
2018-09-24 13:40:00,31.16,31.17,31.13,31.16,39942.0,25.1781,25.1862,25.1539,25.1781,39942.0
2018-09-24 13:50:00,31.17,31.21,31.14,31.15,49414.0,25.1862,25.2185,25.1619,25.17,49414.0
2018-09-24 14:00:00,31.15,31.28,31.15,31.28,86794.0,25.17,25.2751,25.17,25.2751,86794.0
2018-09-24 14:10:00,31.28,31.29,31.21,31.23,85780.0,25.2751,25.2831,25.2185,25.2347,85780.0
2018-09-24 14:20:00,31.23,31.24,31.17,31.21,68499.0,25.2347,25.2427,25.1862,25.2185,68499.0
2018-09-24 14:30:00,31.21,31.23,31.18,31.22,67803.0,25.2185,25.2347,25.1943,25.2266,67803.0
2018-09-24 14:40:00,31.22,31.24,31.17,31.21,68211.0,25.2266,25.2427,25.1862,25.2185,68211.0
2018-09-24 14:50:00,31.21,31.24,31.2,31.23,52677.0,25.2185,25.2427,25.2104,25.2347,52677.0
2018-09-24 15:00:00,31.23,31.24,31.2,31.22,49312.0,25.2347,25.2427,25.2104,25.2266,49312.0
2018-09-24 15:10:00,31.23,31.23,31.18,31.19,72460.0,25.2347,25.2347,25.1943,25.2023,72460.0
2018-09-24 15:20:00,31.18,31.2,31.1,31.1,97916.0,25.1943,25.2104,25.1296,25.1296,97916.0
2018-09-24 15:30:00,31.1,31.19,31.1,31.18,208044.0,25.1296,25.2023,25.1296,25.1943,208044.0
2018-09-24 15:40:00,31.18,31.2,31.14,31.15,209805.0,25.1943,25.2104,25.1619,25.17,209805.0
2018-09-24 15:50:00,31.15,31.23,31.08,31.1,762708.0,25.17,25.2347,25.1135,25.1296,762708.0
2018-09-25 09:30:00,31.24,31.6,31.2,31.57,220727.0,25.2427,25.5336,25.2104,25.5094,220727.0
2018-09-25 09:40:00,31.56,31.73,31.46,31.48,222652.0,25.5013,25.6387,25.4205,25.4367,222652.0
2018-09-25 09:50:00,31.47,31.51,31.4,31.46,159912.0,25.4286,25.4609,25.372,25.4205,159912.0
2018-09-25 10:00:00,31.46,31.51,31.43,31.46,167881.0,25.4205,25.4609,25.3963,25.4205,167881.0
2018-09-25 10:10:00,31.44,31.63,31.44,31.52,116367.0,25.4044,25.5579,25.4044,25.469,116367.0
2018-09-25 10:20:00,31.52,31.54,31.44,31.45,116604.0,25.469,25.4852,25.4044,25.4124,116604.0
2018-09-25 10:30:00,31.46,31.53,31.42,31.49,92282.0,25.4205,25.4771,25.3882,25.4448,92282.0
2018-09-25 10:40:00,31.49,31.49,31.4,31.41,133614.0,25.4448,25.4448,25.372,25.3801,133614.0
2018-09-25 10:50:00,31.41,31.54,31.4,31.49,128807.0,25.3801,25.4852,25.372,25.4448,128807.0
2018-09-25 11:00:00,31.48,31.51,31.42,31.51,83274.0,25.4367,25.4609,25.3882,25.4609,83274.0
2018-09-25 11:10:00,31.5,31.51,31.35,31.38,76152.0,25.4528,25.4609,25.3316,25.3559,76152.0
2018-09-25 11:20:00,31.38,31.38,31.32,31.34,67734.0,25.3559,25.3559,25.3074,25.3235,67734.0
2018-09-25 11:30:00,31.34,31.34,31.25,31.29,92114.0,25.3235,25.3235,25.2508,25.2831,92114.0
2018-09-25 11:40:00,31.29,31.29,31.14,31.15,93201.0,25.2831,25.2831,25.1619,25.17,93201.0
2018-09-25 11:50:00,31.15,31.16,31.1,31.13,66506.0,25.17,25.1781,25.1296,25.1539,66506.0
2018-09-25 12:00:00,31.13,31.18,31.08,31.1,93025.0,25.1539,25.1943,25.1135,25.1296,93025.0
2018-09-25 12:10:00,31.1,31.1,31.04,31.05,57877.0,25.1296,25.1296,25.0811,25.0892,57877.0
2018-09-25 12:20:00,31.05,31.08,31.02,31.03,75469.0,25.0892,25.1135,25.065,25.0731,75469.0
2018-09-25 12:30:00,31.03,31.08,31.02,31.07,69920.0,25.0731,25.1135,25.065,25.1054,69920.0
2018-09-25 12:40:00,31.07,31.19,31.06,31.16,102309.0,25.1054,25.2023,25.0973,25.1781,102309.0
2018-09-25 12:50:00,31.16,31.23,31.15,31.18,58483.0,25.1781,25.2347,25.17,25.1943,58483.0
2018-09-25 13:00:00,31.17,31.2,31.12,31.15,93026.0,25.1862,25.2104,25.1458,25.17,93026.0
2018-09-25 13:10:00,31.16,31.23,31.16,31.16,66075.0,25.1781,25.2347,25.1781,25.1781,66075.0
2018-09-25 13:20:00,31.16,31.19,31.12,31.14,85580.0,25.1781,25.2023,25.1458,25.1619,85580.0
2018-09-25 13:30:00,31.14,31.17,31.13,31.14,36254.0,25.1619,25.1862,25.1539,25.1619,36254.0
2018-09-25 13:40:00,31.13,31.13,31.08,31.09,47180.0,25.1539,25.1539,25.1135,25.1215,47180.0
2018-09-25 13:50:00,31.08,31.15,31.07,31.15,76686.0,25.1135,25.17,25.1054,25.17,76686.0
2018-09-25 14:00:00,31.14,31.16,31.1,31.11,53754.0,25.1619,25.1781,25.1296,25.1377,53754.0
2018-09-25 14:10:00,31.1,31.17,31.1,31.17,69574.0,25.1296,25.1862,25.1296,25.1862,69574.0
2018-09-25 14:20:00,31.16,31.17,31.1,31.11,38054.0,25.1781,25.1862,25.1296,25.1377,38054.0
2018-09-25 14:30:00,31.12,31.12,31.06,31.08,42225.0,25.1458,25.1458,25.0973,25.1135,42225.0
2018-09-25 14:40:00,31.09,31.16,31.08,31.14,51021.0,25.1215,25.1781,25.1135,25.1619,51021.0
2018-09-25 14:50:00,31.14,31.15,31.13,31.14,26437.0,25.1619,25.17,25.1539,25.1619,26437.0
2018-09-25 15:00:00,31.14,31.17,31.1,31.14,62540.0,25.1619,25.1862,25.1296,25.1619,62540.0
2018-09-25 15:10:00,31.14,31.17,31.11,31.16,52699.0,25.1619,25.1862,25.1377,25.1781,52699.0
2018-09-25 15:20:00,31.16,31.19,31.12,31.15,77680.0,25.1781,25.2023,25.1458,25.17,77680.0
2018-09-25 15:30:00,31.15,31.18,31.13,31.16,87650.0,25.17,25.1943,25.1539,25.1781,87650.0
2018-09-25 15:40:00,31.16,31.2,31.13,31.15,193610.0,25.1781,25.2104,25.1539,25.17,193610.0
2018-09-25 15:50:00,31.15,31.27,31.11,31.26,807597.0,25.17,25.267,25.1377,25.2589,807597.0
2018-09-26 09:30:00,31.11,31.11,30.62,30.66,333406.0,25.1377,25.1377,24.7418,24.7741,333406.0
2018-09-26 09:40:00,30.66,30.84,30.6,30.83,303202.0,24.7741,24.9195,24.7256,24.9115,303202.0
2018-09-26 09:50:00,30.83,30.91,30.7,30.73,145185.0,24.9115,24.9761,24.8064,24.8307,145185.0
2018-09-26 10:00:00,30.72,30.72,30.52,30.55,223760.0,24.8226,24.8226,24.661,24.6852,223760.0
2018-09-26 10:10:00,30.55,30.58,30.51,30.52,149138.0,24.6852,24.7094,24.6529,24.661,149138.0
2018-09-26 10:20:00,30.52,30.52,30.4,30.41,118920.0,24.661,24.661,24.564,24.5721,118920.0
2018-09-26 10:30:00,30.41,30.49,30.37,30.45,125508.0,24.5721,24.6367,24.5398,24.6044,125508.0
2018-09-26 10:40:00,30.44,30.52,30.41,30.49,68419.0,24.5963,24.661,24.5721,24.6367,68419.0
2018-09-26 10:50:00,30.5,30.61,30.49,30.55,82536.0,24.6448,24.7337,24.6367,24.6852,82536.0
2018-09-26 11:00:00,30.56,30.59,30.53,30.54,93425.0,24.6933,24.7175,24.669,24.6771,93425.0
2018-09-26 11:10:00,30.54,30.69,30.52,30.68,132083.0,24.6771,24.7983,24.661,24.7903,132083.0
2018-09-26 11:20:00,30.68,30.75,30.67,30.73,66511.0,24.7903,24.8468,24.7822,24.8307,66511.0
2018-09-26 11:30:00,30.72,30.72,30.66,30.66,89695.0,24.8226,24.8226,24.7741,24.7741,89695.0
2018-09-26 11:40:00,30.66,30.66,30.56,30.58,69209.0,24.7741,24.7741,24.6933,24.7094,69209.0
2018-09-26 11:50:00,30.59,30.62,30.54,30.55,75018.0,24.7175,24.7418,24.6771,24.6852,75018.0
2018-09-26 12:00:00,30.56,30.63,30.53,30.57,74611.0,24.6933,24.7499,24.669,24.7014,74611.0
2018-09-26 12:10:00,30.57,30.57,30.49,30.51,46568.0,24.7014,24.7014,24.6367,24.6529,46568.0
2018-09-26 12:20:00,30.52,30.54,30.5,30.54,41648.0,24.661,24.6771,24.6448,24.6771,41648.0
2018-09-26 12:30:00,30.54,30.58,30.51,30.52,33151.0,24.6771,24.7094,24.6529,24.661,33151.0
2018-09-26 12:40:00,30.51,30.54,30.48,30.53,21897.0,24.6529,24.6771,24.6286,24.669,21897.0
2018-09-26 12:50:00,30.54,30.54,30.44,30.5,58941.0,24.6771,24.6771,24.5963,24.6448,58941.0
2018-09-26 13:00:00,30.51,30.54,30.44,30.47,46449.0,24.6529,24.6771,24.5963,24.6206,46449.0
2018-09-26 13:10:00,30.48,30.54,30.48,30.53,23191.0,24.6286,24.6771,24.6286,24.669,23191.0
2018-09-26 13:20:00,30.52,30.54,30.48,30.51,35458.0,24.661,24.6771,24.6286,24.6529,35458.0
2018-09-26 13:30:00,30.5,30.54,30.46,30.49,180389.0,24.6448,24.6771,24.6125,24.6367,180389.0
2018-09-26 13:40:00,30.48,30.5,30.45,30.5,28985.0,24.6286,24.6448,24.6044,24.6448,28985.0
2018-09-26 13:50:00,30.5,30.53,30.48,30.52,39850.0,24.6448,24.669,24.6286,24.661,39850.0
2018-09-26 14:00:00,30.52,30.85,30.51,30.62,135915.0,24.661,24.9276,24.6529,24.7418,135915.0
2018-09-26 14:10:00,30.63,30.68,30.57,30.59,110589.0,24.7499,24.7903,24.7014,24.7175,110589.0
2018-09-26 14:20:00,30.59,30.59,30.4,30.42,89923.0,24.7175,24.7175,24.564,24.5802,89923.0
2018-09-26 14:30:00,30.42,30.46,30.22,30.26,307220.0,24.5802,24.6125,24.4186,24.4509,307220.0
2018-09-26 14:40:00,30.25,30.25,30.04,30.17,242984.0,24.4428,24.4428,24.2731,24.3782,242984.0
2018-09-26 14:50:00,30.16,30.3,30.11,30.27,278938.0,24.3701,24.4832,24.3297,24.459,278938.0
2018-09-26 15:00:00,30.27,30.32,30.14,30.17,273292.0,24.459,24.4994,24.3539,24.3782,273292.0
2018-09-26 15:10:00,30.17,30.18,30.05,30.09,137899.0,24.3782,24.3862,24.2812,24.3135,137899.0
2018-09-26 15:20:00,30.09,30.11,30.01,30.01,175984.0,24.3135,24.3297,24.2489,24.2489,175984.0
2018-09-26 15:30:00,30.01,30.04,29.94,29.95,369164.0,24.2489,24.2731,24.1923,24.2004,369164.0
2018-09-26 15:40:00,29.94,29.96,29.83,29.87,465075.0,24.1923,24.2085,24.1034,24.1358,465075.0
2018-09-26 15:50:00,29.87,29.95,29.85,29.87,770891.0,24.1358,24.2004,24.1196,24.1358,770891.0
2018-09-27 09:30:00,29.59,29.6,29.3,29.6,430865.0,23.9095,23.9176,23.6752,23.9176,430865.0
2018-09-27 09:40:00,29.61,29.89,29.61,29.85,169765.0,23.9257,24.1519,23.9257,24.1196,169765.0
2018-09-27 09:50:00,29.85,29.87,29.73,29.76,294788.0,24.1196,24.1358,24.0226,24.0469,294788.0
2018-09-27 10:00:00,29.76,29.95,29.76,29.89,168828.0,24.0469,24.2004,24.0469,24.1519,168828.0
2018-09-27 10:10:00,29.89,29.95,29.86,29.94,106775.0,24.1519,24.2004,24.1277,24.1923,106775.0
2018-09-27 10:20:00,29.94,30.09,29.93,30.06,214736.0,24.1923,24.3135,24.1842,24.2893,214736.0
2018-09-27 10:30:00,30.06,30.13,30.04,30.07,122770.0,24.2893,24.3458,24.2731,24.2974,122770.0
2018-09-27 10:40:00,30.08,30.15,30.01,30.03,114740.0,24.3054,24.362,24.2489,24.265,114740.0
2018-09-27 10:50:00,30.03,30.03,29.94,29.97,141396.0,24.265,24.265,24.1923,24.2166,141396.0
2018-09-27 11:00:00,29.96,30.1,29.95,30.09,131133.0,24.2085,24.3216,24.2004,24.3135,131133.0
2018-09-27 11:10:00,30.09,30.14,29.99,30.12,145105.0,24.3135,24.3539,24.2327,24.3378,145105.0
2018-09-27 11:20:00,30.11,30.17,30.07,30.14,119425.0,24.3297,24.3782,24.2974,24.3539,119425.0
2018-09-27 11:30:00,30.14,30.18,30.11,30.16,110755.0,24.3539,24.3862,24.3297,24.3701,110755.0
2018-09-27 11:40:00,30.16,30.22,30.12,30.15,78857.0,24.3701,24.4186,24.3378,24.362,78857.0
2018-09-27 11:50:00,30.15,30.16,30.06,30.1,62580.0,24.362,24.3701,24.2893,24.3216,62580.0
2018-09-27 12:00:00,30.1,30.11,30.03,30.06,74002.0,24.3216,24.3297,24.265,24.2893,74002.0
2018-09-27 12:10:00,30.05,30.17,30.05,30.17,155766.0,24.2812,24.3782,24.2812,24.3782,155766.0
2018-09-27 12:20:00,30.17,30.27,30.13,30.26,165131.0,24.3782,24.459,24.3458,24.4509,165131.0
2018-09-27 12:30:00,30.26,30.27,30.21,30.24,72858.0,24.4509,24.459,24.4105,24.4347,72858.0
2018-09-27 12:40:00,30.24,30.31,30.23,30.3,130602.0,24.4347,24.4913,24.4266,24.4832,130602.0
2018-09-27 12:50:00,30.3,30.3,30.25,30.27,87798.0,24.4832,24.4832,24.4428,24.459,87798.0
2018-09-27 13:00:00,30.27,30.3,30.15,30.18,83136.0,24.459,24.4832,24.362,24.3862,83136.0
2018-09-27 13:10:00,30.19,30.21,30.16,30.17,53609.0,24.3943,24.4105,24.3701,24.3782,53609.0
2018-09-27 13:20:00,30.16,30.17,30.13,30.16,86694.0,24.3701,24.3782,24.3458,24.3701,86694.0
2018-09-27 13:30:00,30.16,30.25,30.16,30.21,58644.0,24.3701,24.4428,24.3701,24.4105,58644.0
2018-09-27 13:40:00,30.21,30.23,30.16,30.2,51221.0,24.4105,24.4266,24.3701,24.4024,51221.0
2018-09-27 13:50:00,30.2,30.21,30.18,30.19,65266.0,24.4024,24.4105,24.3862,24.3943,65266.0
2018-09-27 14:00:00,30.2,30.27,30.19,30.21,80125.0,24.4024,24.459,24.3943,24.4105,80125.0
2018-09-27 14:10:00,30.21,30.21,30.17,30.19,35259.0,24.4105,24.4105,24.3782,24.3943,35259.0
2018-09-27 14:20:00,30.19,30.2,30.14,30.16,46104.0,24.3943,24.4024,24.3539,24.3701,46104.0
2018-09-27 14:30:00,30.16,30.18,30.15,30.17,38984.0,24.3701,24.3862,24.362,24.3782,38984.0
2018-09-27 14:40:00,30.17,30.18,30.1,30.17,71646.0,24.3782,24.3862,24.3216,24.3782,71646.0
2018-09-27 14:50:00,30.17,30.18,30.11,30.12,55538.0,24.3782,24.3862,24.3297,24.3378,55538.0
2018-09-27 15:00:00,30.11,30.17,30.11,30.13,81920.0,24.3297,24.3782,24.3297,24.3458,81920.0
2018-09-27 15:10:00,30.14,30.16,30.12,30.14,66663.0,24.3539,24.3701,24.3378,24.3539,66663.0
2018-09-27 15:20:00,30.14,30.14,30.02,30.06,90403.0,24.3539,24.3539,24.257,24.2893,90403.0
2018-09-27 15:30:00,30.07,30.08,29.99,30.06,250060.0,24.2974,24.3054,24.2327,24.2893,250060.0
2018-09-27 15:40:00,30.06,30.06,30.03,30.04,142970.0,24.2893,24.2893,24.265,24.2731,142970.0
2018-09-27 15:50:00,30.03,30.07,29.96,29.98,728688.0,24.265,24.2974,24.2085,24.2246,728688.0
2018-09-28 09:30:00,30.23,30.37,30.09,30.33,171830.0,24.4266,24.5398,24.3135,24.5074,171830.0
2018-09-28 09:40:00,30.33,30.53,30.27,30.51,170591.0,24.5074,24.669,24.459,24.6529,170591.0
2018-09-28 09:50:00,30.52,30.57,30.41,30.48,127730.0,24.661,24.7014,24.5721,24.6286,127730.0
2018-09-28 10:00:00,30.48,30.5,30.36,30.36,213519.0,24.6286,24.6448,24.5317,24.5317,213519.0
2018-09-28 10:10:00,30.35,30.42,30.25,30.41,74955.0,24.5236,24.5802,24.4428,24.5721,74955.0
2018-09-28 10:20:00,30.41,30.47,30.34,30.34,68061.0,24.5721,24.6206,24.5155,24.5155,68061.0
2018-09-28 10:30:00,30.34,30.44,30.32,30.39,68943.0,24.5155,24.5963,24.4994,24.5559,68943.0
2018-09-28 10:40:00,30.38,30.48,30.37,30.44,72249.0,24.5478,24.6286,24.5398,24.5963,72249.0
2018-09-28 10:50:00,30.44,30.51,30.42,30.48,54578.0,24.5963,24.6529,24.5802,24.6286,54578.0
2018-09-28 11:00:00,30.48,30.5,30.32,30.34,70778.0,24.6286,24.6448,24.4994,24.5155,70778.0
2018-09-28 11:10:00,30.34,30.39,30.32,30.35,56991.0,24.5155,24.5559,24.4994,24.5236,56991.0
2018-09-28 11:20:00,30.34,30.45,30.33,30.41,81178.0,24.5155,24.6044,24.5074,24.5721,81178.0
2018-09-28 11:30:00,30.42,30.46,30.41,30.45,92176.0,24.5802,24.6125,24.5721,24.6044,92176.0
2018-09-28 11:40:00,30.44,30.44,30.36,30.36,39680.0,24.5963,24.5963,24.5317,24.5317,39680.0
2018-09-28 11:50:00,30.35,30.43,30.34,30.37,32288.0,24.5236,24.5882,24.5155,24.5398,32288.0
2018-09-28 12:00:00,30.36,30.37,30.25,30.28,75049.0,24.5317,24.5398,24.4428,24.467,75049.0
2018-09-28 12:10:00,30.27,30.35,30.27,30.3,29754.0,24.459,24.5236,24.459,24.4832,29754.0
2018-09-28 12:20:00,30.29,30.36,30.29,30.33,28659.0,24.4751,24.5317,24.4751,24.5074,28659.0
2018-09-28 12:30:00,30.33,30.36,30.27,30.28,42555.0,24.5074,24.5317,24.459,24.467,42555.0
2018-09-28 12:40:00,30.28,30.32,30.27,30.3,57844.0,24.467,24.4994,24.459,24.4832,57844.0
2018-09-28 12:50:00,30.3,30.41,30.29,30.4,40465.0,24.4832,24.5721,24.4751,24.564,40465.0
2018-09-28 13:00:00,30.4,30.42,30.38,30.42,24429.0,24.564,24.5802,24.5478,24.5802,24429.0
2018-09-28 13:10:00,30.42,30.47,30.41,30.45,37675.0,24.5802,24.6206,24.5721,24.6044,37675.0
2018-09-28 13:20:00,30.44,30.45,30.37,30.42,31426.0,24.5963,24.6044,24.5398,24.5802,31426.0
2018-09-28 13:30:00,30.43,30.48,30.39,30.45,38228.0,24.5882,24.6286,24.5559,24.6044,38228.0
2018-09-28 13:40:00,30.45,30.48,30.43,30.46,41083.0,24.6044,24.6286,24.5882,24.6125,41083.0
2018-09-28 13:50:00,30.46,30.49,30.45,30.47,26182.0,24.6125,24.6367,24.6044,24.6206,26182.0
2018-09-28 14:00:00,30.47,30.49,30.38,30.4,48554.0,24.6206,24.6367,24.5478,24.564,48554.0
2018-09-28 14:10:00,30.4,30.43,30.36,30.41,59724.0,24.564,24.5882,24.5317,24.5721,59724.0
2018-09-28 14:20:00,30.41,30.42,30.35,30.36,62302.0,24.5721,24.5802,24.5236,24.5317,62302.0
2018-09-28 14:30:00,30.35,30.37,30.33,30.35,32255.0,24.5236,24.5398,24.5074,24.5236,32255.0
2018-09-28 14:40:00,30.36,30.37,30.32,30.34,56550.0,24.5317,24.5398,24.4994,24.5155,56550.0
2018-09-28 14:50:00,30.35,30.38,30.3,30.3,88484.0,24.5236,24.5478,24.4832,24.4832,88484.0
2018-09-28 15:00:00,30.3,30.34,30.24,30.29,59144.0,24.4832,24.5155,24.4347,24.4751,59144.0
2018-09-28 15:10:00,30.28,30.3,30.25,30.26,77519.0,24.467,24.4832,24.4428,24.4509,77519.0
2018-09-28 15:20:00,30.26,30.3,30.26,30.28,58269.0,24.4509,24.4832,24.4509,24.467,58269.0
2018-09-28 15:30:00,30.28,30.36,30.26,30.33,114796.0,24.467,24.5317,24.4509,24.5074,114796.0
2018-09-28 15:40:00,30.32,30.33,30.19,30.23,216375.0,24.4994,24.5074,24.3943,24.4266,216375.0
2018-09-28 15:50:00,30.23,30.24,30.17,30.21,459643.0,24.4266,24.4347,24.3782,24.4105,459643.0
2018-10-01 09:30:00,30.2,30.2,30.02,30.07,194756.0,24.4024,24.4024,24.257,24.2974,194756.0
2018-10-01 09:40:00,30.08,30.3,30.08,30.23,65300.0,24.3054,24.4832,24.3054,24.4266,65300.0
2018-10-01 09:50:00,30.24,30.26,30.19,30.25,47385.0,24.4347,24.4509,24.3943,24.4428,47385.0
2018-10-01 10:00:00,30.25,30.32,30.2,30.23,106930.0,24.4428,24.4994,24.4024,24.4266,106930.0
2018-10-01 10:10:00,30.22,30.24,30.11,30.12,78115.0,24.4186,24.4347,24.3297,24.3378,78115.0
2018-10-01 10:20:00,30.11,30.22,30.11,30.14,50653.0,24.3297,24.4186,24.3297,24.3539,50653.0
2018-10-01 10:30:00,30.14,30.14,30.08,30.1,58272.0,24.3539,24.3539,24.3054,24.3216,58272.0
2018-10-01 10:40:00,30.1,30.16,30.09,30.15,55030.0,24.3216,24.3701,24.3135,24.362,55030.0
2018-10-01 10:50:00,30.16,30.27,30.14,30.25,81280.0,24.3701,24.459,24.3539,24.4428,81280.0
2018-10-01 11:00:00,30.24,30.34,30.24,30.33,149100.0,24.4347,24.5155,24.4347,24.5074,149100.0
2018-10-01 11:10:00,30.32,30.38,30.32,30.37,54849.0,24.4994,24.5478,24.4994,24.5398,54849.0
2018-10-01 11:20:00,30.38,30.4,30.3,30.33,77317.0,24.5478,24.564,24.4832,24.5074,77317.0
2018-10-01 11:30:00,30.33,30.36,30.28,30.32,45504.0,24.5074,24.5317,24.467,24.4994,45504.0
2018-10-01 11:40:00,30.32,30.36,30.27,30.35,38349.0,24.4994,24.5317,24.459,24.5236,38349.0
2018-10-01 11:50:00,30.34,30.36,30.28,30.28,28230.0,24.5155,24.5317,24.467,24.467,28230.0
2018-10-01 12:00:00,30.29,30.34,30.29,30.32,14366.0,24.4751,24.5155,24.4751,24.4994,14366.0
2018-10-01 12:10:00,30.33,30.33,30.26,30.29,47975.0,24.5074,24.5074,24.4509,24.4751,47975.0
2018-10-01 12:20:00,30.3,30.3,30.24,30.29,51924.0,24.4832,24.4832,24.4347,24.4751,51924.0
2018-10-01 12:30:00,30.28,30.35,30.28,30.33,55601.0,24.467,24.5236,24.467,24.5074,55601.0
2018-10-01 12:40:00,30.33,30.38,30.31,30.38,58099.0,24.5074,24.5478,24.4913,24.5478,58099.0
2018-10-01 12:50:00,30.37,30.42,30.37,30.41,64497.0,24.5398,24.5802,24.5398,24.5721,64497.0
2018-10-01 13:00:00,30.41,30.48,30.4,30.47,47815.0,24.5721,24.6286,24.564,24.6206,47815.0
2018-10-01 13:10:00,30.48,30.49,30.45,30.48,65614.0,24.6286,24.6367,24.6044,24.6286,65614.0
2018-10-01 13:20:00,30.48,30.49,30.43,30.45,51419.0,24.6286,24.6367,24.5882,24.6044,51419.0
2018-10-01 13:30:00,30.45,30.49,30.44,30.49,30424.0,24.6044,24.6367,24.5963,24.6367,30424.0
2018-10-01 13:40:00,30.48,30.48,30.45,30.46,32572.0,24.6286,24.6286,24.6044,24.6125,32572.0
2018-10-01 13:50:00,30.46,30.47,30.41,30.42,40058.0,24.6125,24.6206,24.5721,24.5802,40058.0
2018-10-01 14:00:00,30.42,30.45,30.4,30.44,28299.0,24.5802,24.6044,24.564,24.5963,28299.0
2018-10-01 14:10:00,30.44,30.45,30.41,30.44,47186.0,24.5963,24.6044,24.5721,24.5963,47186.0
2018-10-01 14:20:00,30.44,30.48,30.41,30.45,46474.0,24.5963,24.6286,24.5721,24.6044,46474.0
2018-10-01 14:30:00,30.45,30.48,30.45,30.45,43563.0,24.6044,24.6286,24.6044,24.6044,43563.0
2018-10-01 14:40:00,30.45,30.47,30.43,30.47,40634.0,24.6044,24.6206,24.5882,24.6206,40634.0
2018-10-01 14:50:00,30.46,30.47,30.41,30.42,45627.0,24.6125,24.6206,24.5721,24.5802,45627.0
2018-10-01 15:00:00,30.43,30.44,30.38,30.39,57545.0,24.5882,24.5963,24.5478,24.5559,57545.0
2018-10-01 15:10:00,30.38,30.43,30.38,30.4,49913.0,24.5478,24.5882,24.5478,24.564,49913.0
2018-10-01 15:20:00,30.4,30.4,30.34,30.36,55360.0,24.564,24.564,24.5155,24.5317,55360.0
2018-10-01 15:30:00,30.36,30.38,30.32,30.34,85215.0,24.5317,24.5478,24.4994,24.5155,85215.0
2018-10-01 15:40:00,30.34,30.37,30.31,30.37,115956.0,24.5155,24.5398,24.4913,24.5398,115956.0
2018-10-01 15:50:00,30.36,30.37,30.31,30.34,260478.0,24.5317,24.5398,24.4913,24.5155,260478.0
2018-10-02 09:30:00,30.62,30.82,30.58,30.74,462861.0,24.7418,24.9034,24.7094,24.8387,462861.0
2018-10-02 09:40:00,30.75,30.81,30.51,30.59,334853.0,24.8468,24.8953,24.6529,24.7175,334853.0
2018-10-02 09:50:00,30.58,30.71,30.55,30.7,246117.0,24.7094,24.8145,24.6852,24.8064,246117.0
2018-10-02 10:00:00,30.71,30.81,30.7,30.74,195161.0,24.8145,24.8953,24.8064,24.8387,195161.0
2018-10-02 10:10:00,30.75,30.97,30.74,30.96,252098.0,24.8468,25.0246,24.8387,25.0165,252098.0
2018-10-02 10:20:00,30.97,31.0,30.9,30.99,94493.0,25.0246,25.0488,24.968,25.0407,94493.0
2018-10-02 10:30:00,30.99,31.01,30.77,30.77,113333.0,25.0407,25.0569,24.863,24.863,113333.0
2018-10-02 10:40:00,30.78,30.94,30.77,30.93,120081.0,24.8711,25.0003,24.863,24.9923,120081.0
2018-10-02 10:50:00,30.92,31.09,30.92,31.05,145599.0,24.9842,25.1215,24.9842,25.0892,145599.0
2018-10-02 11:00:00,31.05,31.16,30.98,31.16,118627.0,25.0892,25.1781,25.0327,25.1781,118627.0
2018-10-02 11:10:00,31.16,31.18,31.0,31.03,83277.0,25.1781,25.1943,25.0488,25.0731,83277.0
2018-10-02 11:20:00,31.03,31.08,30.99,31.03,101915.0,25.0731,25.1135,25.0407,25.0731,101915.0
2018-10-02 11:30:00,31.03,31.06,30.98,31.02,157172.0,25.0731,25.0973,25.0327,25.065,157172.0
2018-10-02 11:40:00,31.02,31.12,31.01,31.09,57908.0,25.065,25.1458,25.0569,25.1215,57908.0
2018-10-02 11:50:00,31.09,31.11,31.03,31.04,53351.0,25.1215,25.1377,25.0731,25.0811,53351.0
2018-10-02 12:00:00,31.05,31.11,31.01,31.08,49621.0,25.0892,25.1377,25.0569,25.1135,49621.0
2018-10-02 12:10:00,31.08,31.19,31.07,31.16,146298.0,25.1135,25.2023,25.1054,25.1781,146298.0
2018-10-02 12:20:00,31.16,31.21,31.14,31.19,62113.0,25.1781,25.2185,25.1619,25.2023,62113.0
2018-10-02 12:30:00,31.19,31.26,31.19,31.23,67462.0,25.2023,25.2589,25.2023,25.2347,67462.0
2018-10-02 12:40:00,31.24,31.27,31.19,31.26,77592.0,25.2427,25.267,25.2023,25.2589,77592.0
2018-10-02 12:50:00,31.26,31.27,31.18,31.21,111295.0,25.2589,25.267,25.1943,25.2185,111295.0
2018-10-02 13:00:00,31.21,31.32,31.21,31.28,197086.0,25.2185,25.3074,25.2185,25.2751,197086.0
2018-10-02 13:10:00,31.28,31.31,31.26,31.27,56980.0,25.2751,25.2993,25.2589,25.267,56980.0
2018-10-02 13:20:00,31.26,31.26,31.2,31.22,62862.0,25.2589,25.2589,25.2104,25.2266,62862.0
2018-10-02 13:30:00,31.23,31.24,31.14,31.14,54489.0,25.2347,25.2427,25.1619,25.1619,54489.0
2018-10-02 13:40:00,31.15,31.17,31.09,31.13,60123.0,25.17,25.1862,25.1215,25.1539,60123.0
2018-10-02 13:50:00,31.13,31.14,31.11,31.14,42759.0,25.1539,25.1619,25.1377,25.1619,42759.0
2018-10-02 14:00:00,31.14,31.21,31.14,31.16,70416.0,25.1619,25.2185,25.1619,25.1781,70416.0
2018-10-02 14:10:00,31.16,31.2,31.13,31.2,64413.0,25.1781,25.2104,25.1539,25.2104,64413.0
2018-10-02 14:20:00,31.2,31.2,31.14,31.17,71901.0,25.2104,25.2104,25.1619,25.1862,71901.0
2018-10-02 14:30:00,31.16,31.18,31.12,31.17,72213.0,25.1781,25.1943,25.1458,25.1862,72213.0
2018-10-02 14:40:00,31.17,31.17,31.1,31.17,102949.0,25.1862,25.1862,25.1296,25.1862,102949.0
2018-10-02 14:50:00,31.17,31.22,31.16,31.21,114178.0,25.1862,25.2266,25.1781,25.2185,114178.0
2018-10-02 15:00:00,31.2,31.23,31.17,31.23,122378.0,25.2104,25.2347,25.1862,25.2347,122378.0
2018-10-02 15:10:00,31.23,31.23,31.17,31.17,95525.0,25.2347,25.2347,25.1862,25.1862,95525.0
2018-10-02 15:20:00,31.17,31.26,31.17,31.25,140448.0,25.1862,25.2589,25.1862,25.2508,140448.0
2018-10-02 15:30:00,31.26,31.27,31.17,31.19,233696.0,25.2589,25.267,25.1862,25.2023,233696.0
2018-10-02 15:40:00,31.19,31.22,31.08,31.11,295445.0,25.2023,25.2266,25.1135,25.1377,295445.0
2018-10-02 15:50:00,31.11,31.23,31.1,31.18,740587.0,25.1377,25.2347,25.1296,25.1943,740587.0
2018-10-03 09:30:00,31.31,31.59,31.23,31.32,296383.0,25.2993,25.5256,25.2347,25.3074,296383.0
2018-10-03 09:40:00,31.32,31.32,31.07,31.11,203578.0,25.3074,25.3074,25.1054,25.1377,203578.0
2018-10-03 09:50:00,31.11,31.17,30.95,30.96,160476.0,25.1377,25.1862,25.0084,25.0165,160476.0
2018-10-03 10:00:00,30.96,31.07,30.84,31.07,271234.0,25.0165,25.1054,24.9195,25.1054,271234.0
2018-10-03 10:10:00,31.06,31.1,30.9,30.97,142799.0,25.0973,25.1296,24.968,25.0246,142799.0
2018-10-03 10:20:00,30.98,31.01,30.88,30.91,69701.0,25.0327,25.0569,24.9519,24.9761,69701.0
2018-10-03 10:30:00,30.9,30.92,30.8,30.9,72380.0,24.968,24.9842,24.8872,24.968,72380.0
2018-10-03 10:40:00,30.89,31.01,30.87,30.98,89909.0,24.9599,25.0569,24.9438,25.0327,89909.0
2018-10-03 10:50:00,30.98,31.01,30.9,30.94,94236.0,25.0327,25.0569,24.968,25.0003,94236.0
2018-10-03 11:00:00,30.94,31.04,30.9,30.99,76362.0,25.0003,25.0811,24.968,25.0407,76362.0
2018-10-03 11:10:00,31.0,31.05,30.91,30.91,52167.0,25.0488,25.0892,24.9761,24.9761,52167.0
2018-10-03 11:20:00,30.9,30.9,30.79,30.83,92586.0,24.968,24.968,24.8791,24.9115,92586.0
2018-10-03 11:30:00,30.84,30.85,30.76,30.8,98029.0,24.9195,24.9276,24.8549,24.8872,98029.0
2018-10-03 11:40:00,30.8,30.88,30.78,30.88,43493.0,24.8872,24.9519,24.8711,24.9519,43493.0
2018-10-03 11:50:00,30.88,30.95,30.84,30.93,49729.0,24.9519,25.0084,24.9195,24.9923,49729.0
2018-10-03 12:00:00,30.94,30.97,30.84,30.84,51583.0,25.0003,25.0246,24.9195,24.9195,51583.0
2018-10-03 12:10:00,30.85,30.91,30.82,30.86,35348.0,24.9276,24.9761,24.9034,24.9357,35348.0
2018-10-03 12:20:00,30.87,30.96,30.86,30.95,60937.0,24.9438,25.0165,24.9357,25.0084,60937.0
2018-10-03 12:30:00,30.95,30.96,30.88,30.9,53382.0,25.0084,25.0165,24.9519,24.968,53382.0
2018-10-03 12:40:00,30.91,30.94,30.85,30.86,38261.0,24.9761,25.0003,24.9276,24.9357,38261.0
2018-10-03 12:50:00,30.86,30.89,30.8,30.82,39076.0,24.9357,24.9599,24.8872,24.9034,39076.0
2018-10-03 13:00:00,30.82,30.87,30.8,30.85,43424.0,24.9034,24.9438,24.8872,24.9276,43424.0
2018-10-03 13:10:00,30.85,30.85,30.72,30.73,64001.0,24.9276,24.9276,24.8226,24.8307,64001.0
2018-10-03 13:20:00,30.73,30.8,30.71,30.8,63604.0,24.8307,24.8872,24.8145,24.8872,63604.0
2018-10-03 13:30:00,30.8,30.84,30.78,30.83,43391.0,24.8872,24.9195,24.8711,24.9115,43391.0
2018-10-03 13:40:00,30.82,30.86,30.8,30.85,30291.0,24.9034,24.9357,24.8872,24.9276,30291.0
2018-10-03 13:50:00,30.85,30.86,30.82,30.84,58966.0,24.9276,24.9357,24.9034,24.9195,58966.0
2018-10-03 14:00:00,30.84,30.84,30.74,30.76,52095.0,24.9195,24.9195,24.8387,24.8549,52095.0
2018-10-03 14:10:00,30.76,30.77,30.71,30.76,60760.0,24.8549,24.863,24.8145,24.8549,60760.0
2018-10-03 14:20:00,30.76,30.76,30.7,30.7,52062.0,24.8549,24.8549,24.8064,24.8064,52062.0
2018-10-03 14:30:00,30.7,30.72,30.65,30.72,56845.0,24.8064,24.8226,24.766,24.8226,56845.0
2018-10-03 14:40:00,30.71,30.71,30.66,30.68,60938.0,24.8145,24.8145,24.7741,24.7903,60938.0
2018-10-03 14:50:00,30.68,30.69,30.62,30.65,38108.0,24.7903,24.7983,24.7418,24.766,38108.0
2018-10-03 15:00:00,30.66,30.69,30.62,30.62,56280.0,24.7741,24.7983,24.7418,24.7418,56280.0
2018-10-03 15:10:00,30.61,30.63,30.59,30.62,67482.0,24.7337,24.7499,24.7175,24.7418,67482.0
2018-10-03 15:20:00,30.62,30.63,30.56,30.58,50123.0,24.7418,24.7499,24.6933,24.7094,50123.0
2018-10-03 15:30:00,30.58,30.64,30.54,30.6,137900.0,24.7094,24.7579,24.6771,24.7256,137900.0
2018-10-03 15:40:00,30.61,30.61,30.54,30.55,170308.0,24.7337,24.7337,24.6771,24.6852,170308.0
2018-10-03 15:50:00,30.55,30.55,30.47,30.48,640904.0,24.6852,24.6852,24.6206,24.6286,640904.0
2018-10-04 09:30:00,30.55,30.69,30.5,30.63,336391.0,24.6852,24.7983,24.6448,24.7499,336391.0
2018-10-04 09:40:00,30.63,30.64,30.46,30.63,153003.0,24.7499,24.7579,24.6125,24.7499,153003.0
2018-10-04 09:50:00,30.64,30.68,30.43,30.49,146859.0,24.7579,24.7903,24.5882,24.6367,146859.0
2018-10-04 10:00:00,30.48,30.51,30.4,30.49,143124.0,24.6286,24.6529,24.564,24.6367,143124.0
2018-10-04 10:10:00,30.49,30.56,30.45,30.55,220796.0,24.6367,24.6933,24.6044,24.6852,220796.0
2018-10-04 10:20:00,30.56,30.61,30.44,30.49,201393.0,24.6933,24.7337,24.5963,24.6367,201393.0
2018-10-04 10:30:00,30.49,30.52,30.41,30.41,90283.0,24.6367,24.661,24.5721,24.5721,90283.0
2018-10-04 10:40:00,30.41,30.42,30.31,30.36,120063.0,24.5721,24.5802,24.4913,24.5317,120063.0
2018-10-04 10:50:00,30.36,30.37,30.28,30.33,150195.0,24.5317,24.5398,24.467,24.5074,150195.0
2018-10-04 11:00:00,30.33,30.47,30.33,30.37,59869.0,24.5074,24.6206,24.5074,24.5398,59869.0
2018-10-04 11:10:00,30.38,30.43,30.34,30.38,47000.0,24.5478,24.5882,24.5155,24.5478,47000.0
2018-10-04 11:20:00,30.38,30.42,30.37,30.38,23353.0,24.5478,24.5802,24.5398,24.5478,23353.0
2018-10-04 11:30:00,30.39,30.45,30.38,30.38,82778.0,24.5559,24.6044,24.5478,24.5478,82778.0
2018-10-04 11:40:00,30.39,30.4,30.19,30.24,150111.0,24.5559,24.564,24.3943,24.4347,150111.0
2018-10-04 11:50:00,30.24,30.3,30.19,30.2,63731.0,24.4347,24.4832,24.3943,24.4024,63731.0
2018-10-04 12:00:00,30.2,30.23,30.17,30.2,62401.0,24.4024,24.4266,24.3782,24.4024,62401.0
2018-10-04 12:10:00,30.2,30.22,30.11,30.16,65929.0,24.4024,24.4186,24.3297,24.3701,65929.0
2018-10-04 12:20:00,30.15,30.15,30.11,30.14,42583.0,24.362,24.362,24.3297,24.3539,42583.0
2018-10-04 12:30:00,30.15,30.19,30.11,30.17,60689.0,24.362,24.3943,24.3297,24.3782,60689.0
2018-10-04 12:40:00,30.16,30.2,30.15,30.17,44424.0,24.3701,24.4024,24.362,24.3782,44424.0
2018-10-04 12:50:00,30.17,30.21,30.16,30.2,28145.0,24.3782,24.4105,24.3701,24.4024,28145.0
2018-10-04 13:00:00,30.2,30.21,30.15,30.17,45450.0,24.4024,24.4105,24.362,24.3782,45450.0
2018-10-04 13:10:00,30.17,30.18,30.15,30.17,30486.0,24.3782,24.3862,24.362,24.3782,30486.0
2018-10-04 13:20:00,30.17,30.24,30.16,30.21,42272.0,24.3782,24.4347,24.3701,24.4105,42272.0
2018-10-04 13:30:00,30.21,30.23,30.17,30.21,36728.0,24.4105,24.4266,24.3782,24.4105,36728.0
2018-10-04 13:40:00,30.21,30.25,30.2,30.21,62622.0,24.4105,24.4428,24.4024,24.4105,62622.0
2018-10-04 13:50:00,30.2,30.28,30.2,30.26,33948.0,24.4024,24.467,24.4024,24.4509,33948.0
2018-10-04 14:00:00,30.26,30.28,30.24,30.26,28428.0,24.4509,24.467,24.4347,24.4509,28428.0
2018-10-04 14:10:00,30.25,30.27,30.2,30.2,26304.0,24.4428,24.459,24.4024,24.4024,26304.0
2018-10-04 14:20:00,30.21,30.24,30.21,30.23,47700.0,24.4105,24.4347,24.4105,24.4266,47700.0
2018-10-04 14:30:00,30.23,30.29,30.2,30.28,50383.0,24.4266,24.4751,24.4024,24.467,50383.0
2018-10-04 14:40:00,30.28,30.32,30.24,30.3,34411.0,24.467,24.4994,24.4347,24.4832,34411.0
2018-10-04 14:50:00,30.3,30.38,30.3,30.38,43015.0,24.4832,24.5478,24.4832,24.5478,43015.0
2018-10-04 15:00:00,30.37,30.39,30.35,30.38,45492.0,24.5398,24.5559,24.5236,24.5478,45492.0
2018-10-04 15:10:00,30.39,30.4,30.36,30.39,185574.0,24.5559,24.564,24.5317,24.5559,185574.0
2018-10-04 15:20:00,30.39,30.4,30.29,30.29,103218.0,24.5559,24.564,24.4751,24.4751,103218.0
2018-10-04 15:30:00,30.29,30.34,30.28,30.3,103318.0,24.4751,24.5155,24.467,24.4832,103318.0
2018-10-04 15:40:00,30.3,30.36,30.27,30.35,99572.0,24.4832,24.5317,24.459,24.5236,99572.0
2018-10-04 15:50:00,30.35,30.39,30.32,30.37,302156.0,24.5236,24.5559,24.4994,24.5398,302156.0
2018-10-05 09:30:00,30.5,30.74,30.47,30.65,195705.0,24.6448,24.8387,24.6206,24.766,195705.0
2018-10-05 09:40:00,30.64,30.71,30.5,30.53,93351.0,24.7579,24.8145,24.6448,24.669,93351.0
2018-10-05 09:50:00,30.53,30.65,30.45,30.64,98706.0,24.669,24.766,24.6044,24.7579,98706.0
2018-10-05 10:00:00,30.64,30.75,30.64,30.64,63846.0,24.7579,24.8468,24.7579,24.7579,63846.0
2018-10-05 10:10:00,30.63,30.67,30.51,30.52,132193.0,24.7499,24.7822,24.6529,24.661,132193.0
2018-10-05 10:20:00,30.53,30.63,30.52,30.63,175432.0,24.669,24.7499,24.661,24.7499,175432.0
2018-10-05 10:30:00,30.62,30.63,30.59,30.62,86169.0,24.7418,24.7499,24.7175,24.7418,86169.0
2018-10-05 10:40:00,30.62,30.62,30.51,30.51,127731.0,24.7418,24.7418,24.6529,24.6529,127731.0
2018-10-05 10:50:00,30.5,30.6,30.49,30.54,70167.0,24.6448,24.7256,24.6367,24.6771,70167.0
2018-10-05 11:00:00,30.53,30.56,30.49,30.54,71802.0,24.669,24.6933,24.6367,24.6771,71802.0
2018-10-05 11:10:00,30.54,30.62,30.49,30.62,58729.0,24.6771,24.7418,24.6367,24.7418,58729.0
2018-10-05 11:20:00,30.6,30.64,30.58,30.58,53797.0,24.7256,24.7579,24.7094,24.7094,53797.0
2018-10-05 11:30:00,30.59,30.59,30.49,30.52,43263.0,24.7175,24.7175,24.6367,24.661,43263.0
2018-10-05 11:40:00,30.52,30.54,30.49,30.51,140118.0,24.661,24.6771,24.6367,24.6529,140118.0
2018-10-05 11:50:00,30.51,30.58,30.5,30.52,68630.0,24.6529,24.7094,24.6448,24.661,68630.0
2018-10-05 12:00:00,30.53,30.63,30.52,30.63,52799.0,24.669,24.7499,24.661,24.7499,52799.0
2018-10-05 12:10:00,30.62,30.68,30.6,30.65,45347.0,24.7418,24.7903,24.7256,24.766,45347.0
2018-10-05 12:20:00,30.66,30.68,30.63,30.64,29588.0,24.7741,24.7903,24.7499,24.7579,29588.0
2018-10-05 12:30:00,30.64,30.64,30.55,30.56,62297.0,24.7579,24.7579,24.6852,24.6933,62297.0
2018-10-05 12:40:00,30.56,30.59,30.53,30.59,27842.0,24.6933,24.7175,24.669,24.7175,27842.0
2018-10-05 12:50:00,30.59,30.62,30.58,30.61,48425.0,24.7175,24.7418,24.7094,24.7337,48425.0
2018-10-05 13:00:00,30.61,30.63,30.59,30.6,33153.0,24.7337,24.7499,24.7175,24.7256,33153.0
2018-10-05 13:10:00,30.61,30.62,30.58,30.6,36863.0,24.7337,24.7418,24.7094,24.7256,36863.0
2018-10-05 13:20:00,30.6,30.6,30.55,30.6,50667.0,24.7256,24.7256,24.6852,24.7256,50667.0
2018-10-05 13:30:00,30.59,30.61,30.52,30.55,41358.0,24.7175,24.7337,24.661,24.6852,41358.0
2018-10-05 13:40:00,30.55,30.58,30.53,30.57,33565.0,24.6852,24.7094,24.669,24.7014,33565.0
2018-10-05 13:50:00,30.57,30.6,30.54,30.54,27891.0,24.7014,24.7256,24.6771,24.6771,27891.0
2018-10-05 14:00:00,30.54,30.57,30.52,30.55,24245.0,24.6771,24.7014,24.661,24.6852,24245.0
2018-10-05 14:10:00,30.54,30.62,30.53,30.62,106996.0,24.6771,24.7418,24.669,24.7418,106996.0
2018-10-05 14:20:00,30.63,30.68,30.62,30.65,112300.0,24.7499,24.7903,24.7418,24.766,112300.0
2018-10-05 14:30:00,30.65,30.66,30.64,30.66,83371.0,24.766,24.7741,24.7579,24.7741,83371.0
2018-10-05 14:40:00,30.65,30.7,30.63,30.64,56016.0,24.766,24.8064,24.7499,24.7579,56016.0
2018-10-05 14:50:00,30.64,30.68,30.63,30.67,35132.0,24.7579,24.7903,24.7499,24.7822,35132.0
2018-10-05 15:00:00,30.67,30.69,30.65,30.67,31393.0,24.7822,24.7983,24.766,24.7822,31393.0
2018-10-05 15:10:00,30.66,30.67,30.64,30.65,39838.0,24.7741,24.7822,24.7579,24.766,39838.0
2018-10-05 15:20:00,30.65,30.69,30.64,30.66,82598.0,24.766,24.7983,24.7579,24.7741,82598.0
2018-10-05 15:30:00,30.66,30.66,30.57,30.58,54040.0,24.7741,24.7741,24.7014,24.7094,54040.0
2018-10-05 15:40:00,30.58,30.64,30.57,30.62,107300.0,24.7094,24.7579,24.7014,24.7418,107300.0
2018-10-05 15:50:00,30.61,30.63,30.57,30.59,504992.0,24.7337,24.7499,24.7014,24.7175,504992.0
2018-10-08 09:30:00,30.01,30.3,30.0,30.09,228271.0,24.2489,24.4832,24.2408,24.3135,228271.0
2018-10-08 09:40:00,30.08,30.13,30.01,30.05,114594.0,24.3054,24.3458,24.2489,24.2812,114594.0
2018-10-08 09:50:00,30.05,30.1,29.96,29.99,114991.0,24.2812,24.3216,24.2085,24.2327,114991.0
2018-10-08 10:00:00,30.0,30.1,29.99,30.0,92725.0,24.2408,24.3216,24.2327,24.2408,92725.0
2018-10-08 10:10:00,30.0,30.03,29.95,29.95,56288.0,24.2408,24.265,24.2004,24.2004,56288.0
2018-10-08 10:20:00,29.96,29.97,29.87,29.87,87578.0,24.2085,24.2166,24.1358,24.1358,87578.0
2018-10-08 10:30:00,29.88,29.91,29.8,29.81,67895.0,24.1438,24.1681,24.0792,24.0873,67895.0
2018-10-08 10:40:00,29.81,29.82,29.76,29.79,116259.0,24.0873,24.0953,24.0469,24.0711,116259.0
2018-10-08 10:50:00,29.8,29.88,29.8,29.87,40009.0,24.0792,24.1438,24.0792,24.1358,40009.0
2018-10-08 11:00:00,29.88,29.93,29.87,29.91,63093.0,24.1438,24.1842,24.1358,24.1681,63093.0
2018-10-08 11:10:00,29.91,29.95,29.89,29.92,70753.0,24.1681,24.2004,24.1519,24.1762,70753.0
2018-10-08 11:20:00,29.93,29.94,29.87,29.91,113384.0,24.1842,24.1923,24.1358,24.1681,113384.0
2018-10-08 11:30:00,29.9,30.03,29.9,30.01,108687.0,24.16,24.265,24.16,24.2489,108687.0
2018-10-08 11:40:00,30.01,30.05,29.98,30.0,91545.0,24.2489,24.2812,24.2246,24.2408,91545.0
2018-10-08 11:50:00,30.01,30.02,29.91,29.93,73264.0,24.2489,24.257,24.1681,24.1842,73264.0
2018-10-08 12:00:00,29.93,30.02,29.92,30.01,75389.0,24.1842,24.257,24.1762,24.2489,75389.0
2018-10-08 12:10:00,30.0,30.07,30.0,30.06,39408.0,24.2408,24.2974,24.2408,24.2893,39408.0
2018-10-08 12:20:00,30.06,30.12,30.05,30.11,75870.0,24.2893,24.3378,24.2812,24.3297,75870.0
2018-10-08 12:30:00,30.11,30.16,30.09,30.1,58094.0,24.3297,24.3701,24.3135,24.3216,58094.0
2018-10-08 12:40:00,30.1,30.13,30.07,30.1,29969.0,24.3216,24.3458,24.2974,24.3216,29969.0
2018-10-08 12:50:00,30.11,30.13,30.06,30.08,85441.0,24.3297,24.3458,24.2893,24.3054,85441.0
2018-10-08 13:00:00,30.07,30.08,30.01,30.05,61703.0,24.2974,24.3054,24.2489,24.2812,61703.0
2018-10-08 13:10:00,30.05,30.11,30.01,30.1,58415.0,24.2812,24.3297,24.2489,24.3216,58415.0
2018-10-08 13:20:00,30.1,30.1,30.05,30.09,37334.0,24.3216,24.3216,24.2812,24.3135,37334.0
2018-10-08 13:30:00,30.1,30.1,30.02,30.03,37544.0,24.3216,24.3216,24.257,24.265,37544.0
2018-10-08 13:40:00,30.04,30.06,30.01,30.04,36879.0,24.2731,24.2893,24.2489,24.2731,36879.0
2018-10-08 13:50:00,30.04,30.12,30.04,30.11,31193.0,24.2731,24.3378,24.2731,24.3297,31193.0
2018-10-08 14:00:00,30.1,30.27,30.06,30.25,97237.0,24.3216,24.459,24.2893,24.4428,97237.0
2018-10-08 14:10:00,30.26,30.27,30.19,30.21,35142.0,24.4509,24.459,24.3943,24.4105,35142.0
2018-10-08 14:20:00,30.21,30.23,30.15,30.21,34459.0,24.4105,24.4266,24.362,24.4105,34459.0
2018-10-08 14:30:00,30.21,30.3,30.2,30.26,40463.0,24.4105,24.4832,24.4024,24.4509,40463.0
2018-10-08 14:40:00,30.26,30.27,30.21,30.21,31771.0,24.4509,24.459,24.4105,24.4105,31771.0
2018-10-08 14:50:00,30.21,30.36,30.21,30.32,81751.0,24.4105,24.5317,24.4105,24.4994,81751.0
2018-10-08 15:00:00,30.32,30.34,30.29,30.3,63031.0,24.4994,24.5155,24.4751,24.4832,63031.0
2018-10-08 15:10:00,30.31,30.4,30.31,30.39,66768.0,24.4913,24.564,24.4913,24.5559,66768.0
2018-10-08 15:20:00,30.38,30.44,30.35,30.44,100551.0,24.5478,24.5963,24.5236,24.5963,100551.0
2018-10-08 15:30:00,30.44,30.5,30.43,30.5,120391.0,24.5963,24.6448,24.5882,24.6448,120391.0
2018-10-08 15:40:00,30.5,30.51,30.43,30.43,126871.0,24.6448,24.6529,24.5882,24.5882,126871.0
2018-10-08 15:50:00,30.44,30.56,30.42,30.52,546836.0,24.5963,24.6933,24.5802,24.661,546836.0
2018-10-09 09:30:00,30.45,30.54,30.14,30.16,300905.0,24.6044,24.6771,24.3539,24.3701,300905.0
2018-10-09 09:40:00,30.16,30.18,30.02,30.09,168126.0,24.3701,24.3862,24.257,24.3135,168126.0
2018-10-09 09:50:00,30.06,30.1,30.0,30.07,118483.0,24.2893,24.3216,24.2408,24.2974,118483.0
2018-10-09 10:00:00,30.07,30.15,30.01,30.11,87229.0,24.2974,24.362,24.2489,24.3297,87229.0
2018-10-09 10:10:00,30.11,30.11,30.01,30.09,88780.0,24.3297,24.3297,24.2489,24.3135,88780.0
2018-10-09 10:20:00,30.09,30.13,30.02,30.09,65790.0,24.3135,24.3458,24.257,24.3135,65790.0
2018-10-09 10:30:00,30.09,30.2,30.08,30.19,61614.0,24.3135,24.4024,24.3054,24.3943,61614.0
2018-10-09 10:40:00,30.2,30.22,30.05,30.05,68900.0,24.4024,24.4186,24.2812,24.2812,68900.0
2018-10-09 10:50:00,30.06,30.08,29.97,30.0,109183.0,24.2893,24.3054,24.2166,24.2408,109183.0
2018-10-09 11:00:00,30.0,30.06,29.95,29.95,70507.0,24.2408,24.2893,24.2004,24.2004,70507.0
2018-10-09 11:10:00,29.96,30.09,29.94,30.05,46543.0,24.2085,24.3135,24.1923,24.2812,46543.0
2018-10-09 11:20:00,30.06,30.09,30.04,30.06,37878.0,24.2893,24.3135,24.2731,24.2893,37878.0
2018-10-09 11:30:00,30.06,30.13,30.04,30.05,54150.0,24.2893,24.3458,24.2731,24.2812,54150.0
2018-10-09 11:40:00,30.05,30.05,29.99,30.02,51119.0,24.2812,24.2812,24.2327,24.257,51119.0
2018-10-09 11:50:00,30.01,30.1,30.0,30.06,41370.0,24.2489,24.3216,24.2408,24.2893,41370.0
2018-10-09 12:00:00,30.06,30.16,30.06,30.11,70267.0,24.2893,24.3701,24.2893,24.3297,70267.0
2018-10-09 12:10:00,30.11,30.12,30.03,30.04,57941.0,24.3297,24.3378,24.265,24.2731,57941.0
2018-10-09 12:20:00,30.03,30.09,30.01,30.07,39919.0,24.265,24.3135,24.2489,24.2974,39919.0
2018-10-09 12:30:00,30.06,30.1,30.04,30.05,34887.0,24.2893,24.3216,24.2731,24.2812,34887.0
2018-10-09 12:40:00,30.04,30.06,29.97,30.05,71295.0,24.2731,24.2893,24.2166,24.2812,71295.0
2018-10-09 12:50:00,30.04,30.11,30.03,30.09,47080.0,24.2731,24.3297,24.265,24.3135,47080.0
2018-10-09 13:00:00,30.08,30.12,30.07,30.11,52446.0,24.3054,24.3378,24.2974,24.3297,52446.0
2018-10-09 13:10:00,30.1,30.12,30.01,30.01,52070.0,24.3216,24.3378,24.2489,24.2489,52070.0
2018-10-09 13:20:00,30.01,30.08,29.99,30.07,43307.0,24.2489,24.3054,24.2327,24.2974,43307.0
2018-10-09 13:30:00,30.07,30.11,30.04,30.07,59936.0,24.2974,24.3297,24.2731,24.2974,59936.0
2018-10-09 13:40:00,30.07,30.09,30.0,30.02,43206.0,24.2974,24.3135,24.2408,24.257,43206.0
2018-10-09 13:50:00,30.02,30.08,29.97,30.05,59124.0,24.257,24.3054,24.2166,24.2812,59124.0
2018-10-09 14:00:00,30.05,30.05,30.0,30.04,42636.0,24.2812,24.2812,24.2408,24.2731,42636.0
2018-10-09 14:10:00,30.04,30.08,30.03,30.03,31439.0,24.2731,24.3054,24.265,24.265,31439.0
2018-10-09 14:20:00,30.03,30.04,30.01,30.03,51978.0,24.265,24.2731,24.2489,24.265,51978.0
2018-10-09 14:30:00,30.03,30.09,30.03,30.06,57528.0,24.265,24.3135,24.265,24.2893,57528.0
2018-10-09 14:40:00,30.06,30.07,30.02,30.04,53932.0,24.2893,24.2974,24.257,24.2731,53932.0
2018-10-09 14:50:00,30.04,30.05,30.0,30.0,49826.0,24.2731,24.2812,24.2408,24.2408,49826.0
2018-10-09 15:00:00,30.01,30.1,30.0,30.09,85597.0,24.2489,24.3216,24.2408,24.3135,85597.0
2018-10-09 15:10:00,30.1,30.1,30.05,30.07,65182.0,24.3216,24.3216,24.2812,24.2974,65182.0
2018-10-09 15:20:00,30.06,30.07,30.03,30.05,76835.0,24.2893,24.2974,24.265,24.2812,76835.0
2018-10-09 15:30:00,30.05,30.11,30.05,30.08,105325.0,24.2812,24.3297,24.2812,24.3054,105325.0
2018-10-09 15:40:00,30.08,30.2,30.06,30.17,181350.0,24.3054,24.4024,24.2893,24.3782,181350.0
2018-10-09 15:50:00,30.17,30.18,30.08,30.09,318843.0,24.3782,24.3862,24.3054,24.3135,318843.0
2018-10-10 09:30:00,30.57,30.62,30.47,30.53,454513.0,24.7014,24.7418,24.6206,24.669,454513.0
2018-10-10 09:40:00,30.54,30.57,30.31,30.32,234728.0,24.6771,24.7014,24.4913,24.4994,234728.0
2018-10-10 09:50:00,30.32,30.36,30.22,30.22,107219.0,24.4994,24.5317,24.4186,24.4186,107219.0
2018-10-10 10:00:00,30.22,30.3,30.19,30.19,127679.0,24.4186,24.4832,24.3943,24.3943,127679.0
2018-10-10 10:10:00,30.2,30.2,30.02,30.07,108755.0,24.4024,24.4024,24.257,24.2974,108755.0
2018-10-10 10:20:00,30.07,30.15,30.07,30.12,82492.0,24.2974,24.362,24.2974,24.3378,82492.0
2018-10-10 10:30:00,30.11,30.14,30.04,30.09,73017.0,24.3297,24.3539,24.2731,24.3135,73017.0
2018-10-10 10:40:00,30.09,30.09,30.03,30.08,67464.0,24.3135,24.3135,24.265,24.3054,67464.0
2018-10-10 10:50:00,30.08,30.19,30.07,30.12,86793.0,24.3054,24.3943,24.2974,24.3378,86793.0
2018-10-10 11:00:00,30.13,30.2,30.11,30.13,99211.0,24.3458,24.4024,24.3297,24.3458,99211.0
2018-10-10 11:10:00,30.13,30.17,30.09,30.09,73168.0,24.3458,24.3782,24.3135,24.3135,73168.0
2018-10-10 11:20:00,30.08,30.16,30.06,30.1,66953.0,24.3054,24.3701,24.2893,24.3216,66953.0
2018-10-10 11:30:00,30.1,30.22,30.09,30.16,61938.0,24.3216,24.4186,24.3135,24.3701,61938.0
2018-10-10 11:40:00,30.16,30.3,30.15,30.27,98867.0,24.3701,24.4832,24.362,24.459,98867.0
2018-10-10 11:50:00,30.27,30.38,30.26,30.36,79193.0,24.459,24.5478,24.4509,24.5317,79193.0
2018-10-10 12:00:00,30.36,30.51,30.36,30.48,117437.0,24.5317,24.6529,24.5317,24.6286,117437.0
2018-10-10 12:10:00,30.47,30.53,30.43,30.47,83498.0,24.6206,24.669,24.5882,24.6206,83498.0
2018-10-10 12:20:00,30.47,30.48,30.39,30.45,110252.0,24.6206,24.6286,24.5559,24.6044,110252.0
2018-10-10 12:30:00,30.45,30.56,30.44,30.52,132188.0,24.6044,24.6933,24.5963,24.661,132188.0
2018-10-10 12:40:00,30.51,30.59,30.48,30.57,67597.0,24.6529,24.7175,24.6286,24.7014,67597.0
2018-10-10 12:50:00,30.57,30.7,30.56,30.67,236737.0,24.7014,24.8064,24.6933,24.7822,236737.0
2018-10-10 13:00:00,30.67,30.77,30.66,30.7,209082.0,24.7822,24.863,24.7741,24.8064,209082.0
2018-10-10 13:10:00,30.7,30.78,30.65,30.77,75137.0,24.8064,24.8711,24.766,24.863,75137.0
2018-10-10 13:20:00,30.77,30.81,30.71,30.81,92803.0,24.863,24.8953,24.8145,24.8953,92803.0
2018-10-10 13:30:00,30.8,30.84,30.71,30.71,251041.0,24.8872,24.9195,24.8145,24.8145,251041.0
2018-10-10 13:40:00,30.71,30.73,30.66,30.67,58407.0,24.8145,24.8307,24.7741,24.7822,58407.0
2018-10-10 13:50:00,30.67,30.75,30.66,30.67,80292.0,24.7822,24.8468,24.7741,24.7822,80292.0
2018-10-10 14:00:00,30.68,30.68,30.55,30.58,168777.0,24.7903,24.7903,24.6852,24.7094,168777.0
2018-10-10 14:10:00,30.58,30.65,30.54,30.55,85767.0,24.7094,24.766,24.6771,24.6852,85767.0
2018-10-10 14:20:00,30.55,30.55,30.44,30.5,63838.0,24.6852,24.6852,24.5963,24.6448,63838.0
2018-10-10 14:30:00,30.5,30.71,30.5,30.67,151060.0,24.6448,24.8145,24.6448,24.7822,151060.0
2018-10-10 14:40:00,30.67,30.77,30.63,30.74,128094.0,24.7822,24.863,24.7499,24.8387,128094.0
2018-10-10 14:50:00,30.74,30.8,30.7,30.71,102333.0,24.8387,24.8872,24.8064,24.8145,102333.0
2018-10-10 15:00:00,30.71,30.72,30.66,30.68,64888.0,24.8145,24.8226,24.7741,24.7903,64888.0
2018-10-10 15:10:00,30.67,30.72,30.62,30.63,114318.0,24.7822,24.8226,24.7418,24.7499,114318.0
2018-10-10 15:20:00,30.64,30.68,30.62,30.68,91389.0,24.7579,24.7903,24.7418,24.7903,91389.0
2018-10-10 15:30:00,30.67,30.69,30.59,30.69,204215.0,24.7822,24.7983,24.7175,24.7983,204215.0
2018-10-10 15:40:00,30.69,30.69,30.61,30.68,218240.0,24.7983,24.7983,24.7337,24.7903,218240.0
2018-10-10 15:50:00,30.67,30.71,30.57,30.58,452281.0,24.7822,24.8145,24.7014,24.7094,452281.0
2018-10-11 09:30:00,31.17,31.26,30.9,31.0,439474.0,25.1862,25.2589,24.968,25.0488,439474.0
2018-10-11 09:40:00,31.0,31.17,30.93,31.12,300705.0,25.0488,25.1862,24.9923,25.1458,300705.0
2018-10-11 09:50:00,31.12,31.21,31.04,31.16,255569.0,25.1458,25.2185,25.0811,25.1781,255569.0
2018-10-11 10:00:00,31.16,31.26,31.04,31.13,218470.0,25.1781,25.2589,25.0811,25.1539,218470.0
2018-10-11 10:10:00,31.13,31.32,31.12,31.29,152911.0,25.1539,25.3074,25.1458,25.2831,152911.0
2018-10-11 10:20:00,31.28,31.4,31.26,31.4,189590.0,25.2751,25.372,25.2589,25.372,189590.0
2018-10-11 10:30:00,31.39,31.55,31.38,31.55,333578.0,25.364,25.4932,25.3559,25.4932,333578.0
2018-10-11 10:40:00,31.55,31.68,31.53,31.66,343365.0,25.4932,25.5983,25.4771,25.5821,343365.0
2018-10-11 10:50:00,31.66,31.84,31.55,31.69,318892.0,25.5821,25.7276,25.4932,25.6064,318892.0
2018-10-11 11:00:00,31.7,31.94,31.66,31.91,437115.0,25.6144,25.8084,25.5821,25.7841,437115.0
2018-10-11 11:10:00,31.9,32.07,31.86,31.93,399338.0,25.776,25.9134,25.7437,25.8003,399338.0
2018-10-11 11:20:00,31.93,31.96,31.76,31.79,184824.0,25.8003,25.8245,25.6629,25.6872,184824.0
2018-10-11 11:30:00,31.8,32.0,31.73,32.0,232309.0,25.6952,25.8568,25.6387,25.8568,232309.0
2018-10-11 11:40:00,32.01,32.02,31.9,32.02,261412.0,25.8649,25.873,25.776,25.873,261412.0
2018-10-11 11:50:00,32.01,32.07,31.88,32.04,193105.0,25.8649,25.9134,25.7599,25.8892,193105.0
2018-10-11 12:00:00,32.04,32.1,32.01,32.06,103540.0,25.8892,25.9377,25.8649,25.9053,103540.0
2018-10-11 12:10:00,32.06,32.08,31.8,31.83,143889.0,25.9053,25.9215,25.6952,25.7195,143889.0
2018-10-11 12:20:00,31.84,32.11,31.83,32.08,155476.0,25.7276,25.9457,25.7195,25.9215,155476.0
2018-10-11 12:30:00,32.08,32.17,32.04,32.16,217300.0,25.9215,25.9942,25.8892,25.9861,217300.0
2018-10-11 12:40:00,32.16,32.3,32.1,32.3,200636.0,25.9861,26.0993,25.9377,26.0993,200636.0
2018-10-11 12:50:00,32.3,32.3,32.11,32.25,152404.0,26.0993,26.0993,25.9457,26.0589,152404.0
2018-10-11 13:00:00,32.25,32.38,32.2,32.35,171080.0,26.0589,26.1639,26.0185,26.1397,171080.0
2018-10-11 13:10:00,32.35,32.36,32.19,32.27,130917.0,26.1397,26.1477,26.0104,26.075,130917.0
2018-10-11 13:20:00,32.26,32.46,32.26,32.42,153713.0,26.0669,26.2285,26.0669,26.1962,153713.0
2018-10-11 13:30:00,32.43,32.44,32.34,32.4,108492.0,26.2043,26.2124,26.1316,26.1801,108492.0
2018-10-11 13:40:00,32.4,32.54,32.34,32.48,224312.0,26.1801,26.2932,26.1316,26.2447,224312.0
2018-10-11 13:50:00,32.48,32.63,32.46,32.5,197900.0,26.2447,26.3659,26.2285,26.2609,197900.0
2018-10-11 14:00:00,32.51,32.7,32.51,32.64,229883.0,26.2689,26.4225,26.2689,26.374,229883.0
2018-10-11 14:10:00,32.63,32.66,32.51,32.63,220213.0,26.3659,26.3901,26.2689,26.3659,220213.0
2018-10-11 14:20:00,32.62,32.7,32.56,32.59,169781.0,26.3578,26.4225,26.3093,26.3336,169781.0
2018-10-11 14:30:00,32.6,32.74,32.58,32.72,209346.0,26.3417,26.4548,26.3255,26.4386,209346.0
2018-10-11 14:40:00,32.71,32.71,32.39,32.41,295475.0,26.4305,26.4305,26.172,26.1881,295475.0
2018-10-11 14:50:00,32.41,32.53,32.39,32.53,151119.0,26.1881,26.2851,26.172,26.2851,151119.0
2018-10-11 15:00:00,32.53,32.64,32.44,32.62,192749.0,26.2851,26.374,26.2124,26.3578,192749.0
2018-10-11 15:10:00,32.62,32.69,32.44,32.67,241260.0,26.3578,26.4144,26.2124,26.3982,241260.0
2018-10-11 15:20:00,32.67,32.75,32.58,32.72,257991.0,26.3982,26.4629,26.3255,26.4386,257991.0
2018-10-11 15:30:00,32.72,32.9,32.69,32.9,524323.0,26.4386,26.5841,26.4144,26.5841,524323.0
2018-10-11 15:40:00,32.89,32.89,32.79,32.82,542515.0,26.576,26.576,26.4952,26.5194,542515.0
2018-10-11 15:50:00,32.81,32.88,32.71,32.72,1134340.0,26.5113,26.5679,26.4305,26.4386,1134340.0
2018-10-12 09:30:00,32.39,32.54,32.02,32.09,473890.0,26.172,26.2932,25.873,25.9296,473890.0
2018-10-12 09:40:00,32.09,32.1,31.74,31.85,304412.0,25.9296,25.9377,25.6468,25.7356,304412.0
2018-10-12 09:50:00,31.84,31.93,31.56,31.56,298445.0,25.7276,25.8003,25.5013,25.5013,298445.0
2018-10-12 10:00:00,31.57,31.66,31.45,31.49,323801.0,25.5094,25.5821,25.4124,25.4448,323801.0
2018-10-12 10:10:00,31.49,31.68,31.4,31.68,317429.0,25.4448,25.5983,25.372,25.5983,317429.0
2018-10-12 10:20:00,31.68,31.75,31.53,31.67,267304.0,25.5983,25.6548,25.4771,25.5902,267304.0
2018-10-12 10:30:00,31.67,31.69,31.45,31.46,228517.0,25.5902,25.6064,25.4124,25.4205,228517.0
2018-10-12 10:40:00,31.46,31.6,31.42,31.53,193039.0,25.4205,25.5336,25.3882,25.4771,193039.0
2018-10-12 10:50:00,31.53,31.63,31.48,31.5,316664.0,25.4771,25.5579,25.4367,25.4528,316664.0
2018-10-12 11:00:00,31.51,31.53,31.37,31.46,152665.0,25.4609,25.4771,25.3478,25.4205,152665.0
2018-10-12 11:10:00,31.47,31.66,31.45,31.64,135343.0,25.4286,25.5821,25.4124,25.566,135343.0
2018-10-12 11:20:00,31.64,31.73,31.62,31.68,138604.0,25.566,25.6387,25.5498,25.5983,138604.0
2018-10-12 11:30:00,31.68,31.85,31.65,31.85,200031.0,25.5983,25.7356,25.574,25.7356,200031.0
2018-10-12 11:40:00,31.85,31.87,31.74,31.76,92032.0,25.7356,25.7518,25.6468,25.6629,92032.0
2018-10-12 11:50:00,31.76,31.84,31.73,31.8,94391.0,25.6629,25.7276,25.6387,25.6952,94391.0
2018-10-12 12:00:00,31.81,32.06,31.8,32.04,226920.0,25.7033,25.9053,25.6952,25.8892,226920.0
2018-10-12 12:10:00,32.04,32.04,31.97,32.02,233953.0,25.8892,25.8892,25.8326,25.873,233953.0
2018-10-12 12:20:00,32.02,32.09,31.99,32.05,120297.0,25.873,25.9296,25.8488,25.8972,120297.0
2018-10-12 12:30:00,32.05,32.11,32.03,32.09,148312.0,25.8972,25.9457,25.8811,25.9296,148312.0
2018-10-12 12:40:00,32.09,32.14,32.06,32.07,265947.0,25.9296,25.97,25.9053,25.9134,265947.0
2018-10-12 12:50:00,32.07,32.16,32.03,32.13,188790.0,25.9134,25.9861,25.8811,25.9619,188790.0
2018-10-12 13:00:00,32.13,32.14,31.97,31.97,134526.0,25.9619,25.97,25.8326,25.8326,134526.0
2018-10-12 13:10:00,31.98,32.05,31.98,32.0,71729.0,25.8407,25.8972,25.8407,25.8568,71729.0
2018-10-12 13:20:00,32.0,32.14,31.99,32.09,106360.0,25.8568,25.97,25.8488,25.9296,106360.0
2018-10-12 13:30:00,32.1,32.13,32.08,32.11,132715.0,25.9377,25.9619,25.9215,25.9457,132715.0
2018-10-12 13:40:00,32.11,32.13,32.06,32.06,119544.0,25.9457,25.9619,25.9053,25.9053,119544.0
2018-10-12 13:50:00,32.07,32.07,32.02,32.07,162979.0,25.9134,25.9134,25.873,25.9134,162979.0
2018-10-12 14:00:00,32.07,32.08,32.04,32.07,87710.0,25.9134,25.9215,25.8892,25.9134,87710.0
2018-10-12 14:10:00,32.06,32.15,32.04,32.13,93068.0,25.9053,25.9781,25.8892,25.9619,93068.0
2018-10-12 14:20:00,32.14,32.19,32.09,32.16,97131.0,25.97,26.0104,25.9296,25.9861,97131.0
2018-10-12 14:30:00,32.16,32.21,32.15,32.17,85118.0,25.9861,26.0265,25.9781,25.9942,85118.0
2018-10-12 14:40:00,32.18,32.25,32.17,32.25,166165.0,26.0023,26.0589,25.9942,26.0589,166165.0
2018-10-12 14:50:00,32.25,32.34,32.22,32.25,244907.0,26.0589,26.1316,26.0346,26.0589,244907.0
2018-10-12 15:00:00,32.26,32.33,32.18,32.2,259703.0,26.0669,26.1235,26.0023,26.0185,259703.0
2018-10-12 15:10:00,32.2,32.23,32.19,32.2,155161.0,26.0185,26.0427,26.0104,26.0185,155161.0
2018-10-12 15:20:00,32.2,32.23,32.12,32.13,173225.0,26.0185,26.0427,25.9538,25.9619,173225.0
2018-10-12 15:30:00,32.12,32.14,31.97,32.01,198069.0,25.9538,25.97,25.8326,25.8649,198069.0
2018-10-12 15:40:00,32.01,32.12,32.01,32.09,235816.0,25.8649,25.9538,25.8649,25.9296,235816.0
2018-10-12 15:50:00,32.1,32.12,32.03,32.04,398830.0,25.9377,25.9538,25.8811,25.8892,398830.0
2018-10-15 09:30:00,32.56,33.15,32.49,33.06,483197.0,26.3093,26.7861,26.2528,26.7134,483197.0
2018-10-15 09:40:00,33.06,33.15,32.92,33.09,246328.0,26.7134,26.7861,26.6002,26.7376,246328.0
2018-10-15 09:50:00,33.08,33.12,32.95,33.03,175212.0,26.7295,26.7618,26.6245,26.6891,175212.0
2018-10-15 10:00:00,33.04,33.13,32.99,33.03,179271.0,26.6972,26.7699,26.6568,26.6891,179271.0
2018-10-15 10:10:00,33.02,33.13,32.97,33.03,180022.0,26.681,26.7699,26.6406,26.6891,180022.0
2018-10-15 10:20:00,33.02,33.13,32.96,33.07,196412.0,26.681,26.7699,26.6326,26.7214,196412.0
2018-10-15 10:30:00,33.06,33.19,33.03,33.03,210767.0,26.7134,26.8184,26.6891,26.6891,210767.0
2018-10-15 10:40:00,33.02,33.06,32.98,33.02,145176.0,26.681,26.7134,26.6487,26.681,145176.0
2018-10-15 10:50:00,33.02,33.1,32.91,32.94,221835.0,26.681,26.7457,26.5922,26.6164,221835.0
2018-10-15 11:00:00,32.94,33.0,32.86,32.9,229018.0,26.6164,26.6649,26.5518,26.5841,229018.0
2018-10-15 11:10:00,32.9,32.95,32.8,32.93,155497.0,26.5841,26.6245,26.5033,26.6083,155497.0
2018-10-15 11:20:00,32.93,32.99,32.92,32.96,133201.0,26.6083,26.6568,26.6002,26.6326,133201.0
2018-10-15 11:30:00,32.97,33.07,32.94,33.0,211309.0,26.6406,26.7214,26.6164,26.6649,211309.0
2018-10-15 11:40:00,33.01,33.13,33.01,33.12,102110.0,26.673,26.7699,26.673,26.7618,102110.0
2018-10-15 11:50:00,33.12,33.25,33.09,33.16,321687.0,26.7618,26.8669,26.7376,26.7942,321687.0
2018-10-15 12:00:00,33.16,33.16,32.98,33.01,137040.0,26.7942,26.7942,26.6487,26.673,137040.0
2018-10-15 12:10:00,33.02,33.03,32.89,32.91,91470.0,26.681,26.6891,26.576,26.5922,91470.0
2018-10-15 12:20:00,32.91,32.94,32.82,32.92,83019.0,26.5922,26.6164,26.5194,26.6002,83019.0
2018-10-15 12:30:00,32.91,32.96,32.87,32.88,86780.0,26.5922,26.6326,26.5598,26.5679,86780.0
2018-10-15 12:40:00,32.88,32.98,32.87,32.94,91226.0,26.5679,26.6487,26.5598,26.6164,91226.0
2018-10-15 12:50:00,32.93,32.94,32.89,32.89,66056.0,26.6083,26.6164,26.576,26.576,66056.0
2018-10-15 13:00:00,32.9,32.93,32.84,32.91,65592.0,26.5841,26.6083,26.5356,26.5922,65592.0
2018-10-15 13:10:00,32.91,33.0,32.91,32.92,79887.0,26.5922,26.6649,26.5922,26.6002,79887.0
2018-10-15 13:20:00,32.91,32.94,32.81,32.81,57862.0,26.5922,26.6164,26.5113,26.5113,57862.0
2018-10-15 13:30:00,32.81,32.82,32.74,32.79,85866.0,26.5113,26.5194,26.4548,26.4952,85866.0
2018-10-15 13:40:00,32.79,32.81,32.71,32.73,92407.0,26.4952,26.5113,26.4305,26.4467,92407.0
2018-10-15 13:50:00,32.73,32.8,32.68,32.74,56853.0,26.4467,26.5033,26.4063,26.4548,56853.0
2018-10-15 14:00:00,32.75,32.79,32.73,32.74,59318.0,26.4629,26.4952,26.4467,26.4548,59318.0
2018-10-15 14:10:00,32.74,32.86,32.73,32.83,130844.0,26.4548,26.5518,26.4467,26.5275,130844.0
2018-10-15 14:20:00,32.83,32.83,32.78,32.83,52905.0,26.5275,26.5275,26.4871,26.5275,52905.0
2018-10-15 14:30:00,32.82,32.83,32.73,32.73,60655.0,26.5194,26.5275,26.4467,26.4467,60655.0
2018-10-15 14:40:00,32.73,32.77,32.72,32.73,54829.0,26.4467,26.479,26.4386,26.4467,54829.0
2018-10-15 14:50:00,32.73,32.82,32.71,32.8,82404.0,26.4467,26.5194,26.4305,26.5033,82404.0
2018-10-15 15:00:00,32.8,32.82,32.77,32.8,70506.0,26.5033,26.5194,26.479,26.5033,70506.0
2018-10-15 15:10:00,32.79,32.83,32.78,32.81,91120.0,26.4952,26.5275,26.4871,26.5113,91120.0
2018-10-15 15:20:00,32.81,32.88,32.79,32.83,117461.0,26.5113,26.5679,26.4952,26.5275,117461.0
2018-10-15 15:30:00,32.83,32.83,32.68,32.69,189948.0,26.5275,26.5275,26.4063,26.4144,189948.0
2018-10-15 15:40:00,32.69,32.76,32.68,32.73,205357.0,26.4144,26.4709,26.4063,26.4467,205357.0
2018-10-15 15:50:00,32.72,32.74,32.65,32.66,442153.0,26.4386,26.4548,26.3821,26.3901,442153.0
2018-10-16 09:30:00,32.84,32.84,32.5,32.59,171420.0,26.5356,26.5356,26.2609,26.3336,171420.0
2018-10-16 09:40:00,32.58,32.74,32.57,32.69,123586.0,26.3255,26.4548,26.3174,26.4144,123586.0
2018-10-16 09:50:00,32.68,32.76,32.57,32.72,125135.0,26.4063,26.4709,26.3174,26.4386,125135.0
2018-10-16 10:00:00,32.73,32.88,32.73,32.85,141891.0,26.4467,26.5679,26.4467,26.5437,141891.0
2018-10-16 10:10:00,32.85,32.93,32.81,32.87,127745.0,26.5437,26.6083,26.5113,26.5598,127745.0
2018-10-16 10:20:00,32.87,32.94,32.79,32.83,84590.0,26.5598,26.6164,26.4952,26.5275,84590.0
2018-10-16 10:30:00,32.82,32.85,32.76,32.82,69835.0,26.5194,26.5437,26.4709,26.5194,69835.0
2018-10-16 10:40:00,32.83,32.84,32.77,32.82,64933.0,26.5275,26.5356,26.479,26.5194,64933.0
2018-10-16 10:50:00,32.81,32.82,32.71,32.73,77934.0,26.5113,26.5194,26.4305,26.4467,77934.0
2018-10-16 11:00:00,32.74,32.74,32.56,32.57,96475.0,26.4548,26.4548,26.3093,26.3174,96475.0
2018-10-16 11:10:00,32.58,32.62,32.5,32.57,85380.0,26.3255,26.3578,26.2609,26.3174,85380.0
2018-10-16 11:20:00,32.56,32.59,32.47,32.47,87624.0,26.3093,26.3336,26.2366,26.2366,87624.0
2018-10-16 11:30:00,32.48,32.56,32.38,32.4,72112.0,26.2447,26.3093,26.1639,26.1801,72112.0
2018-10-16 11:40:00,32.41,32.43,32.3,32.38,60349.0,26.1881,26.2043,26.0993,26.1639,60349.0
2018-10-16 11:50:00,32.38,32.5,32.36,32.48,53062.0,26.1639,26.2609,26.1477,26.2447,53062.0
2018-10-16 12:00:00,32.49,32.54,32.47,32.49,82612.0,26.2528,26.2932,26.2366,26.2528,82612.0
2018-10-16 12:10:00,32.5,32.56,32.49,32.55,57435.0,26.2609,26.3093,26.2528,26.3013,57435.0
2018-10-16 12:20:00,32.55,32.55,32.43,32.45,56102.0,26.3013,26.3013,26.2043,26.2205,56102.0
2018-10-16 12:30:00,32.46,32.54,32.45,32.51,54067.0,26.2285,26.2932,26.2205,26.2689,54067.0
2018-10-16 12:40:00,32.51,32.59,32.5,32.55,57389.0,26.2689,26.3336,26.2609,26.3013,57389.0
2018-10-16 12:50:00,32.55,32.58,32.52,32.52,53760.0,26.3013,26.3255,26.277,26.277,53760.0
2018-10-16 13:00:00,32.53,32.53,32.49,32.5,36294.0,26.2851,26.2851,26.2528,26.2609,36294.0
2018-10-16 13:10:00,32.5,32.5,32.42,32.42,65178.0,26.2609,26.2609,26.1962,26.1962,65178.0
2018-10-16 13:20:00,32.41,32.48,32.41,32.45,30141.0,26.1881,26.2447,26.1881,26.2205,30141.0
2018-10-16 13:30:00,32.45,32.45,32.35,32.37,111240.0,26.2205,26.2205,26.1397,26.1558,111240.0
2018-10-16 13:40:00,32.37,32.41,32.35,32.41,64367.0,26.1558,26.1881,26.1397,26.1881,64367.0
2018-10-16 13:50:00,32.41,32.43,32.31,32.32,123820.0,26.1881,26.2043,26.1073,26.1154,123820.0
2018-10-16 14:00:00,32.32,32.34,32.31,32.32,49234.0,26.1154,26.1316,26.1073,26.1154,49234.0
2018-10-16 14:10:00,32.33,32.33,32.21,32.21,98781.0,26.1235,26.1235,26.0265,26.0265,98781.0
2018-10-16 14:20:00,32.22,32.23,32.06,32.07,154654.0,26.0346,26.0427,25.9053,25.9134,154654.0
2018-10-16 14:30:00,32.07,32.12,31.97,32.11,163357.0,25.9134,25.9538,25.8326,25.9457,163357.0
2018-10-16 14:40:00,32.11,32.23,32.1,32.21,69137.0,25.9457,26.0427,25.9377,26.0265,69137.0
2018-10-16 14:50:00,32.21,32.22,32.17,32.18,81483.0,26.0265,26.0346,25.9942,26.0023,81483.0
2018-10-16 15:00:00,32.17,32.17,32.11,32.12,59517.0,25.9942,25.9942,25.9457,25.9538,59517.0
2018-10-16 15:10:00,32.12,32.13,32.05,32.08,78859.0,25.9538,25.9619,25.8972,25.9215,78859.0
2018-10-16 15:20:00,32.08,32.15,32.07,32.13,91257.0,25.9215,25.9781,25.9134,25.9619,91257.0
2018-10-16 15:30:00,32.13,32.19,32.13,32.19,121154.0,25.9619,26.0104,25.9619,26.0104,121154.0
2018-10-16 15:40:00,32.19,32.23,32.18,32.23,237320.0,26.0104,26.0427,26.0023,26.0427,237320.0
2018-10-16 15:50:00,32.23,32.31,32.22,32.29,378747.0,26.0427,26.1073,26.0346,26.0912,378747.0
2018-10-17 09:30:00,32.21,32.4,31.96,32.2,225573.0,26.0265,26.1801,25.8245,26.0185,225573.0
2018-10-17 09:40:00,32.19,32.38,32.16,32.36,138573.0,26.0104,26.1639,25.9861,26.1477,138573.0
2018-10-17 09:50:00,32.38,32.41,32.26,32.37,151788.0,26.1639,26.1881,26.0669,26.1558,151788.0
2018-10-17 10:00:00,32.36,32.56,32.36,32.53,162620.0,26.1477,26.3093,26.1477,26.2851,162620.0
2018-10-17 10:10:00,32.52,32.62,32.5,32.62,91123.0,26.277,26.3578,26.2609,26.3578,91123.0
2018-10-17 10:20:00,32.62,32.68,32.58,32.62,159802.0,26.3578,26.4063,26.3255,26.3578,159802.0
2018-10-17 10:30:00,32.61,32.72,32.56,32.72,103119.0,26.3497,26.4386,26.3093,26.4386,103119.0
2018-10-17 10:40:00,32.72,32.72,31.0,32.4,211011.0,26.4386,26.4386,25.0488,26.1801,211011.0
2018-10-17 10:50:00,32.41,32.52,32.4,32.45,112024.0,26.1881,26.277,26.1801,26.2205,112024.0
2018-10-17 11:00:00,32.45,32.45,32.23,32.24,73539.0,26.2205,26.2205,26.0427,26.0508,73539.0
2018-10-17 11:10:00,32.24,32.26,32.14,32.14,85559.0,26.0508,26.0669,25.97,25.97,85559.0
2018-10-17 11:20:00,32.13,32.18,32.06,32.12,88881.0,25.9619,26.0023,25.9053,25.9538,88881.0
2018-10-17 11:30:00,32.13,32.21,32.12,32.19,52882.0,25.9619,26.0265,25.9538,26.0104,52882.0
2018-10-17 11:40:00,32.18,32.27,32.18,32.22,59740.0,26.0023,26.075,26.0023,26.0346,59740.0
2018-10-17 11:50:00,32.22,32.23,32.05,32.09,77159.0,26.0346,26.0427,25.8972,25.9296,77159.0
2018-10-17 12:00:00,32.09,32.11,32.02,32.06,89592.0,25.9296,25.9457,25.873,25.9053,89592.0
2018-10-17 12:10:00,32.05,32.08,31.96,32.01,215106.0,25.8972,25.9215,25.8245,25.8649,215106.0
2018-10-17 12:20:00,32.02,32.09,31.97,32.08,64546.0,25.873,25.9296,25.8326,25.9215,64546.0
2018-10-17 12:30:00,32.06,32.11,32.02,32.11,69047.0,25.9053,25.9457,25.873,25.9457,69047.0
2018-10-17 12:40:00,32.12,32.13,31.98,32.02,73902.0,25.9538,25.9619,25.8407,25.873,73902.0
2018-10-17 12:50:00,32.02,32.05,31.96,32.0,35279.0,25.873,25.8972,25.8245,25.8568,35279.0
2018-10-17 13:00:00,31.99,32.03,31.95,32.03,42995.0,25.8488,25.8811,25.8164,25.8811,42995.0
2018-10-17 13:10:00,32.02,32.04,31.93,31.96,61482.0,25.873,25.8892,25.8003,25.8245,61482.0
2018-10-17 13:20:00,31.96,31.98,31.91,31.93,47672.0,25.8245,25.8407,25.7841,25.8003,47672.0
2018-10-17 13:30:00,31.93,31.97,31.85,31.95,65735.0,25.8003,25.8326,25.7356,25.8164,65735.0
2018-10-17 13:40:00,31.95,32.0,31.93,31.98,53406.0,25.8164,25.8568,25.8003,25.8407,53406.0
2018-10-17 13:50:00,31.98,32.01,31.94,31.98,50809.0,25.8407,25.8649,25.8084,25.8407,50809.0
2018-10-17 14:00:00,31.98,31.99,31.9,31.96,66870.0,25.8407,25.8488,25.776,25.8245,66870.0
2018-10-17 14:10:00,31.95,32.02,31.95,31.97,48131.0,25.8164,25.873,25.8164,25.8326,48131.0
2018-10-17 14:20:00,31.96,31.97,31.9,31.92,42100.0,25.8245,25.8326,25.776,25.7922,42100.0
2018-10-17 14:30:00,31.91,31.95,31.86,31.94,55324.0,25.7841,25.8164,25.7437,25.8084,55324.0
2018-10-17 14:40:00,31.94,32.06,31.93,32.04,69647.0,25.8084,25.9053,25.8003,25.8892,69647.0
2018-10-17 14:50:00,32.04,32.1,32.02,32.02,64038.0,25.8892,25.9377,25.873,25.873,64038.0
2018-10-17 15:00:00,32.02,32.03,31.98,32.02,55705.0,25.873,25.8811,25.8407,25.873,55705.0
2018-10-17 15:10:00,32.02,32.06,32.01,32.02,42360.0,25.873,25.9053,25.8649,25.873,42360.0
2018-10-17 15:20:00,32.02,32.08,32.0,32.0,80216.0,25.873,25.9215,25.8568,25.8568,80216.0
2018-10-17 15:30:00,32.01,32.07,31.99,32.06,109910.0,25.8649,25.9134,25.8488,25.9053,109910.0
2018-10-17 15:40:00,32.06,32.07,32.03,32.06,144663.0,25.9053,25.9134,25.8811,25.9053,144663.0
2018-10-17 15:50:00,32.06,32.14,32.06,32.11,346085.0,25.9053,25.97,25.9053,25.9457,346085.0
2018-10-18 09:30:00,31.96,32.01,31.74,31.95,165049.0,25.8245,25.8649,25.6468,25.8164,165049.0
2018-10-18 09:40:00,31.94,32.04,31.9,31.9,78505.0,25.8084,25.8892,25.776,25.776,78505.0
2018-10-18 09:50:00,31.91,32.13,31.87,32.11,157166.0,25.7841,25.9619,25.7518,25.9457,157166.0
2018-10-18 10:00:00,32.1,32.36,32.1,32.34,127964.0,25.9377,26.1477,25.9377,26.1316,127964.0
2018-10-18 10:10:00,32.33,32.47,32.31,32.45,131465.0,26.1235,26.2366,26.1073,26.2205,131465.0
2018-10-18 10:20:00,32.45,32.65,32.45,32.63,177281.0,26.2205,26.3821,26.2205,26.3659,177281.0
2018-10-18 10:30:00,32.63,32.72,32.48,32.5,266795.0,26.3659,26.4386,26.2447,26.2609,266795.0
2018-10-18 10:40:00,32.51,32.61,32.5,32.52,86609.0,26.2689,26.3497,26.2609,26.277,86609.0
2018-10-18 10:50:00,32.52,32.62,32.52,32.54,103534.0,26.277,26.3578,26.277,26.2932,103534.0
2018-10-18 11:00:00,32.54,32.54,32.44,32.48,97676.0,26.2932,26.2932,26.2124,26.2447,97676.0
2018-10-18 11:10:00,32.48,32.56,32.45,32.52,72757.0,26.2447,26.3093,26.2205,26.277,72757.0
2018-10-18 11:20:00,32.52,32.7,32.5,32.68,159773.0,26.277,26.4225,26.2609,26.4063,159773.0
2018-10-18 11:30:00,32.68,32.69,32.6,32.61,147909.0,26.4063,26.4144,26.3417,26.3497,147909.0
2018-10-18 11:40:00,32.61,32.63,32.53,32.63,125671.0,26.3497,26.3659,26.2851,26.3659,125671.0
2018-10-18 11:50:00,32.63,32.66,32.6,32.62,106415.0,26.3659,26.3901,26.3417,26.3578,106415.0
2018-10-18 12:00:00,32.61,32.84,32.61,32.77,176152.0,26.3497,26.5356,26.3497,26.479,176152.0
2018-10-18 12:10:00,32.77,32.86,32.7,32.73,248175.0,26.479,26.5518,26.4225,26.4467,248175.0
2018-10-18 12:20:00,32.72,32.74,32.49,32.51,97839.0,26.4386,26.4548,26.2528,26.2689,97839.0
2018-10-18 12:30:00,32.51,32.59,32.49,32.59,87792.0,26.2689,26.3336,26.2528,26.3336,87792.0
2018-10-18 12:40:00,32.59,32.71,32.57,32.69,107271.0,26.3336,26.4305,26.3174,26.4144,107271.0
2018-10-18 12:50:00,32.68,32.69,32.6,32.64,75677.0,26.4063,26.4144,26.3417,26.374,75677.0
2018-10-18 13:00:00,32.64,32.77,32.61,32.76,71199.0,26.374,26.479,26.3497,26.4709,71199.0
2018-10-18 13:10:00,32.76,32.77,32.7,32.73,107464.0,26.4709,26.479,26.4225,26.4467,107464.0
2018-10-18 13:20:00,32.72,32.75,32.56,32.62,181642.0,26.4386,26.4629,26.3093,26.3578,181642.0
2018-10-18 13:30:00,32.62,32.62,32.45,32.49,146694.0,26.3578,26.3578,26.2205,26.2528,146694.0
2018-10-18 13:40:00,32.5,32.6,32.49,32.57,134699.0,26.2609,26.3417,26.2528,26.3174,134699.0
2018-10-18 13:50:00,32.57,32.61,32.5,32.51,143781.0,26.3174,26.3497,26.2609,26.2689,143781.0
2018-10-18 14:00:00,32.51,32.52,32.47,32.48,74658.0,26.2689,26.277,26.2366,26.2447,74658.0
2018-10-18 14:10:00,32.49,32.54,32.48,32.5,61770.0,26.2528,26.2932,26.2447,26.2609,61770.0
2018-10-18 14:20:00,32.5,32.57,32.48,32.51,64810.0,26.2609,26.3174,26.2447,26.2689,64810.0
2018-10-18 14:30:00,32.51,32.53,32.49,32.52,76829.0,26.2689,26.2851,26.2528,26.277,76829.0
2018-10-18 14:40:00,32.52,32.54,32.48,32.48,76013.0,26.277,26.2932,26.2447,26.2447,76013.0
2018-10-18 14:50:00,32.49,32.49,32.4,32.44,90668.0,26.2528,26.2528,26.1801,26.2124,90668.0
2018-10-18 15:00:00,32.44,32.47,32.38,32.41,80789.0,26.2124,26.2366,26.1639,26.1881,80789.0
2018-10-18 15:10:00,32.4,32.41,32.34,32.35,78572.0,26.1801,26.1881,26.1316,26.1397,78572.0
2018-10-18 15:20:00,32.34,32.43,32.32,32.41,100873.0,26.1316,26.2043,26.1154,26.1881,100873.0
2018-10-18 15:30:00,32.41,32.41,32.32,32.34,136569.0,26.1881,26.1881,26.1154,26.1316,136569.0
2018-10-18 15:40:00,32.35,32.37,32.29,32.31,193374.0,26.1397,26.1558,26.0912,26.1073,193374.0
2018-10-18 15:50:00,32.31,32.39,32.3,32.37,460498.0,26.1073,26.172,26.0993,26.1558,460498.0
2018-10-19 09:30:00,32.46,32.7,32.42,32.48,404098.0,26.2285,26.4225,26.1962,26.2447,404098.0
2018-10-19 09:40:00,32.49,32.55,32.39,32.43,152187.0,26.2528,26.3013,26.172,26.2043,152187.0
2018-10-19 09:50:00,32.44,32.49,32.32,32.33,98979.0,26.2124,26.2528,26.1154,26.1235,98979.0
2018-10-19 10:00:00,32.34,32.49,32.3,32.48,180456.0,26.1316,26.2528,26.0993,26.2447,180456.0
2018-10-19 10:10:00,32.48,32.57,32.43,32.47,153765.0,26.2447,26.3174,26.2043,26.2366,153765.0
2018-10-19 10:20:00,32.46,32.51,32.33,32.33,85268.0,26.2285,26.2689,26.1235,26.1235,85268.0
2018-10-19 10:30:00,32.33,32.33,32.2,32.23,154857.0,26.1235,26.1235,26.0185,26.0427,154857.0
2018-10-19 10:40:00,32.23,32.36,32.23,32.35,116267.0,26.0427,26.1477,26.0427,26.1397,116267.0
2018-10-19 10:50:00,32.34,32.36,32.26,32.27,75551.0,26.1316,26.1477,26.0669,26.075,75551.0
2018-10-19 11:00:00,32.27,32.32,32.18,32.19,69752.0,26.075,26.1154,26.0023,26.0104,69752.0
2018-10-19 11:10:00,32.2,32.3,32.19,32.26,83608.0,26.0185,26.0993,26.0104,26.0669,83608.0
2018-10-19 11:20:00,32.26,32.3,32.24,32.29,93896.0,26.0669,26.0993,26.0508,26.0912,93896.0
2018-10-19 11:30:00,32.29,32.41,32.27,32.38,78328.0,26.0912,26.1881,26.075,26.1639,78328.0
2018-10-19 11:40:00,32.38,32.44,32.36,32.41,84235.0,26.1639,26.2124,26.1477,26.1881,84235.0
2018-10-19 11:50:00,32.41,32.45,32.34,32.35,79155.0,26.1881,26.2205,26.1316,26.1397,79155.0
2018-10-19 12:00:00,32.34,32.37,32.31,32.35,62343.0,26.1316,26.1558,26.1073,26.1397,62343.0
2018-10-19 12:10:00,32.35,32.37,32.28,32.36,124282.0,26.1397,26.1558,26.0831,26.1477,124282.0
2018-10-19 12:20:00,32.35,32.37,32.3,32.34,53731.0,26.1397,26.1558,26.0993,26.1316,53731.0
2018-10-19 12:30:00,32.34,32.39,32.34,32.35,51172.0,26.1316,26.172,26.1316,26.1397,51172.0
2018-10-19 12:40:00,32.35,32.35,32.26,32.27,92864.0,26.1397,26.1397,26.0669,26.075,92864.0
2018-10-19 12:50:00,32.26,32.26,32.2,32.22,66158.0,26.0669,26.0669,26.0185,26.0346,66158.0
2018-10-19 13:00:00,32.22,32.27,32.2,32.21,61072.0,26.0346,26.075,26.0185,26.0265,61072.0
2018-10-19 13:10:00,32.21,32.23,32.13,32.17,66124.0,26.0265,26.0427,25.9619,25.9942,66124.0
2018-10-19 13:20:00,32.17,32.22,32.13,32.17,49769.0,25.9942,26.0346,25.9619,25.9942,49769.0
2018-10-19 13:30:00,32.17,32.22,32.16,32.19,47780.0,25.9942,26.0346,25.9861,26.0104,47780.0
2018-10-19 13:40:00,32.19,32.29,32.19,32.27,36072.0,26.0104,26.0912,26.0104,26.075,36072.0
2018-10-19 13:50:00,32.27,32.3,32.25,32.25,29787.0,26.075,26.0993,26.0589,26.0589,29787.0
2018-10-19 14:00:00,32.25,32.25,32.13,32.15,72952.0,26.0589,26.0589,25.9619,25.9781,72952.0
2018-10-19 14:10:00,32.16,32.22,32.16,32.19,50757.0,25.9861,26.0346,25.9861,26.0104,50757.0
2018-10-19 14:20:00,32.19,32.22,32.12,32.2,52115.0,26.0104,26.0346,25.9538,26.0185,52115.0
2018-10-19 14:30:00,32.2,32.2,32.1,32.1,99218.0,26.0185,26.0185,25.9377,25.9377,99218.0
2018-10-19 14:40:00,32.11,32.17,32.08,32.16,73053.0,25.9457,25.9942,25.9215,25.9861,73053.0
2018-10-19 14:50:00,32.15,32.18,32.13,32.16,35622.0,25.9781,26.0023,25.9619,25.9861,35622.0
2018-10-19 15:00:00,32.16,32.17,32.08,32.1,49323.0,25.9861,25.9942,25.9215,25.9377,49323.0
2018-10-19 15:10:00,32.1,32.12,32.06,32.11,48976.0,25.9377,25.9538,25.9053,25.9457,48976.0
2018-10-19 15:20:00,32.11,32.15,32.09,32.14,93162.0,25.9457,25.9781,25.9296,25.97,93162.0
2018-10-19 15:30:00,32.13,32.19,32.12,32.16,147839.0,25.9619,26.0104,25.9538,25.9861,147839.0
2018-10-19 15:40:00,32.15,32.24,32.13,32.19,189703.0,25.9781,26.0508,25.9619,26.0104,189703.0
2018-10-19 15:50:00,32.19,32.21,32.16,32.18,376986.0,26.0104,26.0265,25.9861,26.0023,376986.0
2018-10-22 09:30:00,32.09,32.2,31.65,31.78,295275.0,25.9296,26.0185,25.574,25.6791,295275.0
2018-10-22 09:40:00,31.78,31.83,31.62,31.63,178825.0,25.6791,25.7195,25.5498,25.5579,178825.0
2018-10-22 09:50:00,31.62,31.83,31.56,31.75,360963.0,25.5498,25.7195,25.5013,25.6548,360963.0
2018-10-22 10:00:00,31.74,31.84,31.7,31.74,149536.0,25.6468,25.7276,25.6144,25.6468,149536.0
2018-10-22 10:10:00,31.73,31.78,31.5,31.51,200560.0,25.6387,25.6791,25.4528,25.4609,200560.0
2018-10-22 10:20:00,31.5,31.68,31.43,31.6,314072.0,25.4528,25.5983,25.3963,25.5336,314072.0
2018-10-22 10:30:00,31.61,31.66,31.56,31.65,276429.0,25.5417,25.5821,25.5013,25.574,276429.0
2018-10-22 10:40:00,31.66,31.78,31.63,31.77,150952.0,25.5821,25.6791,25.5579,25.671,150952.0
2018-10-22 10:50:00,31.77,31.9,31.74,31.86,201261.0,25.671,25.776,25.6468,25.7437,201261.0
2018-10-22 11:00:00,31.86,32.02,31.86,32.0,217332.0,25.7437,25.873,25.7437,25.8568,217332.0
2018-10-22 11:10:00,31.99,32.03,31.96,32.0,145049.0,25.8488,25.8811,25.8245,25.8568,145049.0
2018-10-22 11:20:00,32.0,32.1,31.99,32.06,147061.0,25.8568,25.9377,25.8488,25.9053,147061.0
2018-10-22 11:30:00,32.06,32.19,32.05,32.19,118944.0,25.9053,26.0104,25.8972,26.0104,118944.0
2018-10-22 11:40:00,32.19,32.25,32.13,32.25,151078.0,26.0104,26.0589,25.9619,26.0589,151078.0
2018-10-22 11:50:00,32.26,32.33,32.23,32.29,252668.0,26.0669,26.1235,26.0427,26.0912,252668.0
2018-10-22 12:00:00,32.28,32.33,32.23,32.31,212613.0,26.0831,26.1235,26.0427,26.1073,212613.0
2018-10-22 12:10:00,32.31,32.35,32.26,32.33,84409.0,26.1073,26.1397,26.0669,26.1235,84409.0
2018-10-22 12:20:00,32.33,32.35,32.24,32.32,142653.0,26.1235,26.1397,26.0508,26.1154,142653.0
2018-10-22 12:30:00,32.32,32.33,32.2,32.25,143986.0,26.1154,26.1235,26.0185,26.0589,143986.0
2018-10-22 12:40:00,32.24,32.29,32.21,32.27,83809.0,26.0508,26.0912,26.0265,26.075,83809.0
2018-10-22 12:50:00,32.27,32.34,32.14,32.16,187143.0,26.075,26.1316,25.97,25.9861,187143.0
2018-10-22 13:00:00,32.15,32.15,32.01,32.02,73704.0,25.9781,25.9781,25.8649,25.873,73704.0
2018-10-22 13:10:00,32.02,32.07,32.01,32.05,38449.0,25.873,25.9134,25.8649,25.8972,38449.0
2018-10-22 13:20:00,32.05,32.06,31.98,31.99,39906.0,25.8972,25.9053,25.8407,25.8488,39906.0
2018-10-22 13:30:00,31.99,32.02,31.96,32.0,52063.0,25.8488,25.873,25.8245,25.8568,52063.0
2018-10-22 13:40:00,32.0,32.03,31.95,32.01,34444.0,25.8568,25.8811,25.8164,25.8649,34444.0
2018-10-22 13:50:00,32.01,32.07,32.0,32.06,39875.0,25.8649,25.9134,25.8568,25.9053,39875.0
2018-10-22 14:00:00,32.06,32.09,32.03,32.07,41071.0,25.9053,25.9296,25.8811,25.9134,41071.0
2018-10-22 14:10:00,32.08,32.15,32.07,32.12,43087.0,25.9215,25.9781,25.9134,25.9538,43087.0
2018-10-22 14:20:00,32.12,32.15,32.04,32.07,37006.0,25.9538,25.9781,25.8892,25.9134,37006.0
2018-10-22 14:30:00,32.06,32.1,32.03,32.1,52327.0,25.9053,25.9377,25.8811,25.9377,52327.0
2018-10-22 14:40:00,32.09,32.11,32.02,32.04,46465.0,25.9296,25.9457,25.873,25.8892,46465.0
2018-10-22 14:50:00,32.04,32.08,32.02,32.04,36924.0,25.8892,25.9215,25.873,25.8892,36924.0
2018-10-22 15:00:00,32.04,32.09,32.01,32.02,50159.0,25.8892,25.9296,25.8649,25.873,50159.0
2018-10-22 15:10:00,32.02,32.08,32.01,32.07,52610.0,25.873,25.9215,25.8649,25.9134,52610.0
2018-10-22 15:20:00,32.07,32.1,32.01,32.02,65154.0,25.9134,25.9377,25.8649,25.873,65154.0
2018-10-22 15:30:00,32.02,32.03,31.98,32.01,91854.0,25.873,25.8811,25.8407,25.8649,91854.0
2018-10-22 15:40:00,32.01,32.04,31.97,31.99,115897.0,25.8649,25.8892,25.8326,25.8488,115897.0
2018-10-22 15:50:00,31.99,32.0,31.95,31.96,324372.0,25.8488,25.8568,25.8164,25.8245,324372.0
2018-10-23 09:30:00,32.72,32.79,32.42,32.47,668272.0,26.4386,26.4952,26.1962,26.2366,668272.0
2018-10-23 09:40:00,32.46,32.5,32.3,32.39,395532.0,26.2285,26.2609,26.0993,26.172,395532.0
2018-10-23 09:50:00,32.39,32.42,32.31,32.4,209459.0,26.172,26.1962,26.1073,26.1801,209459.0
2018-10-23 10:00:00,32.42,32.46,32.33,32.35,322944.0,26.1962,26.2285,26.1235,26.1397,322944.0
2018-10-23 10:10:00,32.35,32.39,32.15,32.3,206513.0,26.1397,26.172,25.9781,26.0993,206513.0
2018-10-23 10:20:00,32.3,32.36,32.19,32.24,411048.0,26.0993,26.1477,26.0104,26.0508,411048.0
2018-10-23 10:30:00,32.25,32.3,32.2,32.2,259285.0,26.0589,26.0993,26.0185,26.0185,259285.0
2018-10-23 10:40:00,32.2,32.27,32.14,32.25,158910.0,26.0185,26.075,25.97,26.0589,158910.0
2018-10-23 10:50:00,32.24,32.3,32.22,32.25,287519.0,26.0508,26.0993,26.0346,26.0589,287519.0
2018-10-23 11:00:00,32.24,32.25,32.14,32.2,184641.0,26.0508,26.0589,25.97,26.0185,184641.0
2018-10-23 11:10:00,32.19,32.23,32.16,32.18,91826.0,26.0104,26.0427,25.9861,26.0023,91826.0
2018-10-23 11:20:00,32.18,32.22,32.15,32.15,215445.0,26.0023,26.0346,25.9781,25.9781,215445.0
2018-10-23 11:30:00,32.15,32.22,32.05,32.16,221789.0,25.9781,26.0346,25.8972,25.9861,221789.0
2018-10-23 11:40:00,32.15,32.2,31.92,31.99,258175.0,25.9781,26.0185,25.7922,25.8488,258175.0
2018-10-23 11:50:00,31.99,32.02,31.87,31.88,143751.0,25.8488,25.873,25.7518,25.7599,143751.0
2018-10-23 12:00:00,31.88,32.02,31.84,32.01,137206.0,25.7599,25.873,25.7276,25.8649,137206.0
2018-10-23 12:10:00,32.01,32.06,31.99,32.05,116058.0,25.8649,25.9053,25.8488,25.8972,116058.0
2018-10-23 12:20:00,32.05,32.05,31.93,31.98,111516.0,25.8972,25.8972,25.8003,25.8407,111516.0
2018-10-23 12:30:00,31.98,32.02,31.91,31.92,103589.0,25.8407,25.873,25.7841,25.7922,103589.0
2018-10-23 12:40:00,31.93,31.93,31.77,31.82,117255.0,25.8003,25.8003,25.671,25.7114,117255.0
2018-10-23 12:50:00,31.82,31.91,31.82,31.88,98412.0,25.7114,25.7841,25.7114,25.7599,98412.0
2018-10-23 13:00:00,31.88,31.99,31.83,31.99,209265.0,25.7599,25.8488,25.7195,25.8488,209265.0
2018-10-23 13:10:00,31.98,32.1,31.97,32.09,231246.0,25.8407,25.9377,25.8326,25.9296,231246.0
2018-10-23 13:20:00,32.09,32.13,32.07,32.11,131732.0,25.9296,25.9619,25.9134,25.9457,131732.0
2018-10-23 13:30:00,32.12,32.12,31.88,31.89,172790.0,25.9538,25.9538,25.7599,25.768,172790.0
2018-10-23 13:40:00,31.89,31.97,31.82,31.96,100031.0,25.768,25.8326,25.7114,25.8245,100031.0
2018-10-23 13:50:00,31.95,31.99,31.94,31.95,79343.0,25.8164,25.8488,25.8084,25.8164,79343.0
2018-10-23 14:00:00,31.95,32.07,31.95,32.05,73744.0,25.8164,25.9134,25.8164,25.8972,73744.0
2018-10-23 14:10:00,32.06,32.07,31.97,31.99,94228.0,25.9053,25.9134,25.8326,25.8488,94228.0
2018-10-23 14:20:00,31.99,32.08,31.96,32.08,117646.0,25.8488,25.9215,25.8245,25.9215,117646.0
2018-10-23 14:30:00,32.08,32.13,32.07,32.09,108401.0,25.9215,25.9619,25.9134,25.9296,108401.0
2018-10-23 14:40:00,32.09,32.13,32.06,32.13,110770.0,25.9296,25.9619,25.9053,25.9619,110770.0
2018-10-23 14:50:00,32.13,32.2,32.12,32.19,112216.0,25.9619,26.0185,25.9538,26.0104,112216.0
2018-10-23 15:00:00,32.2,32.27,32.2,32.22,156750.0,26.0185,26.075,26.0185,26.0346,156750.0
2018-10-23 15:10:00,32.21,32.29,32.21,32.27,140861.0,26.0265,26.0912,26.0265,26.075,140861.0
2018-10-23 15:20:00,32.27,32.37,32.26,32.36,182589.0,26.075,26.1558,26.0669,26.1477,182589.0
2018-10-23 15:30:00,32.36,32.36,32.32,32.34,216878.0,26.1477,26.1477,26.1154,26.1316,216878.0
2018-10-23 15:40:00,32.34,32.36,32.29,32.36,255080.0,26.1316,26.1477,26.0912,26.1477,255080.0
2018-10-23 15:50:00,32.36,32.43,32.32,32.41,637850.0,26.1477,26.2043,26.1154,26.1881,637850.0
2018-10-24 09:30:00,32.26,32.52,32.24,32.35,206061.0,26.0669,26.277,26.0508,26.1397,206061.0
2018-10-24 09:40:00,32.34,32.45,32.29,32.41,106415.0,26.1316,26.2205,26.0912,26.1881,106415.0
2018-10-24 09:50:00,32.39,32.44,32.25,32.28,170029.0,26.172,26.2124,26.0589,26.0831,170029.0
2018-10-24 10:00:00,32.29,32.47,32.29,32.43,267495.0,26.0912,26.2366,26.0912,26.2043,267495.0
2018-10-24 10:10:00,32.42,32.51,32.38,32.47,178530.0,26.1962,26.2689,26.1639,26.2366,178530.0
2018-10-24 10:20:00,32.46,32.47,32.25,32.25,129526.0,26.2285,26.2366,26.0589,26.0589,129526.0
2018-10-24 10:30:00,32.26,32.3,32.07,32.1,159854.0,26.0669,26.0993,25.9134,25.9377,159854.0
2018-10-24 10:40:00,32.09,32.1,31.95,32.01,134760.0,25.9296,25.9377,25.8164,25.8649,134760.0
2018-10-24 10:50:00,32.01,32.03,31.92,31.93,121952.0,25.8649,25.8811,25.7922,25.8003,121952.0
2018-10-24 11:00:00,31.93,31.93,31.76,31.81,164384.0,25.8003,25.8003,25.6629,25.7033,164384.0
2018-10-24 11:10:00,31.81,31.92,31.81,31.85,89396.0,25.7033,25.7922,25.7033,25.7356,89396.0
2018-10-24 11:20:00,31.84,31.88,31.65,31.73,154916.0,25.7276,25.7599,25.574,25.6387,154916.0
2018-10-24 11:30:00,31.74,31.81,31.64,31.78,140596.0,25.6468,25.7033,25.566,25.6791,140596.0
2018-10-24 11:40:00,31.78,31.86,31.69,31.82,115927.0,25.6791,25.7437,25.6064,25.7114,115927.0
2018-10-24 11:50:00,31.82,31.94,31.8,31.87,77684.0,25.7114,25.8084,25.6952,25.7518,77684.0
2018-10-24 12:00:00,31.88,32.02,31.86,32.02,63459.0,25.7599,25.873,25.7437,25.873,63459.0
2018-10-24 12:10:00,32.03,32.05,31.97,31.99,182419.0,25.8811,25.8972,25.8326,25.8488,182419.0
2018-10-24 12:20:00,31.98,32.01,31.93,31.94,151051.0,25.8407,25.8649,25.8003,25.8084,151051.0
2018-10-24 12:30:00,31.94,31.99,31.82,31.88,138001.0,25.8084,25.8488,25.7114,25.7599,138001.0
2018-10-24 12:40:00,31.88,31.91,31.79,31.8,41477.0,25.7599,25.7841,25.6872,25.6952,41477.0
2018-10-24 12:50:00,31.8,31.85,31.78,31.82,44999.0,25.6952,25.7356,25.6791,25.7114,44999.0
2018-10-24 13:00:00,31.83,31.83,31.69,31.71,67296.0,25.7195,25.7195,25.6064,25.6225,67296.0
2018-10-24 13:10:00,31.7,31.75,31.66,31.66,58339.0,25.6144,25.6548,25.5821,25.5821,58339.0
2018-10-24 13:20:00,31.67,31.71,31.6,31.7,86175.0,25.5902,25.6225,25.5336,25.6144,86175.0
2018-10-24 13:30:00,31.7,31.8,31.68,31.76,217046.0,25.6144,25.6952,25.5983,25.6629,217046.0
2018-10-24 13:40:00,31.76,31.87,31.72,31.84,101274.0,25.6629,25.7518,25.6306,25.7276,101274.0
2018-10-24 13:50:00,31.84,31.96,31.83,31.94,89648.0,25.7276,25.8245,25.7195,25.8084,89648.0
2018-10-24 14:00:00,31.94,32.04,31.93,32.03,150824.0,25.8084,25.8892,25.8003,25.8811,150824.0
2018-10-24 14:10:00,32.04,32.04,31.93,32.04,251902.0,25.8892,25.8892,25.8003,25.8892,251902.0
2018-10-24 14:20:00,32.04,32.11,32.03,32.11,112011.0,25.8892,25.9457,25.8811,25.9457,112011.0
2018-10-24 14:30:00,32.12,32.12,31.97,32.0,99805.0,25.9538,25.9538,25.8326,25.8568,99805.0
2018-10-24 14:40:00,31.99,32.06,31.97,31.97,105987.0,25.8488,25.9053,25.8326,25.8326,105987.0
2018-10-24 14:50:00,31.98,31.98,31.81,31.81,88168.0,25.8407,25.8407,25.7033,25.7033,88168.0
2018-10-24 15:00:00,31.82,31.82,31.7,31.74,103042.0,25.7114,25.7114,25.6144,25.6468,103042.0
2018-10-24 15:10:00,31.74,31.81,31.72,31.78,74371.0,25.6468,25.7033,25.6306,25.6791,74371.0
2018-10-24 15:20:00,31.78,31.8,31.71,31.76,219333.0,25.6791,25.6952,25.6225,25.6629,219333.0
2018-10-24 15:30:00,31.76,31.85,31.76,31.82,163847.0,25.6629,25.7356,25.6629,25.7114,163847.0
2018-10-24 15:40:00,31.82,31.86,31.68,31.69,216876.0,25.7114,25.7437,25.5983,25.6064,216876.0
2018-10-24 15:50:00,31.69,31.89,31.68,31.77,643759.0,25.6064,25.768,25.5983,25.671,643759.0
2018-10-25 09:30:00,31.21,31.73,31.08,31.12,265372.0,25.2185,25.6387,25.1135,25.1458,265372.0
2018-10-25 09:40:00,31.13,31.34,30.88,30.88,359237.0,25.1539,25.3235,24.9519,24.9519,359237.0
2018-10-25 09:50:00,30.89,31.02,30.66,30.98,380770.0,24.9599,25.065,24.7741,25.0327,380770.0
2018-10-25 10:00:00,30.96,31.06,30.63,30.64,279910.0,25.0165,25.0973,24.7499,24.7579,279910.0
2018-10-25 10:10:00,30.64,30.73,30.36,30.37,307251.0,24.7579,24.8307,24.5317,24.5398,307251.0
2018-10-25 10:20:00,30.36,30.39,30.19,30.23,277929.0,24.5317,24.5559,24.3943,24.4266,277929.0
2018-10-25 10:30:00,30.22,30.32,29.91,29.95,316077.0,24.4186,24.4994,24.1681,24.2004,316077.0
2018-10-25 10:40:00,29.95,30.06,29.77,29.78,238293.0,24.2004,24.2893,24.0549,24.063,238293.0
2018-10-25 10:50:00,29.78,29.83,29.54,29.63,289455.0,24.063,24.1034,23.8691,23.9418,289455.0
2018-10-25 11:00:00,29.63,29.77,29.55,29.66,294886.0,23.9418,24.0549,23.8772,23.9661,294886.0
2018-10-25 11:10:00,29.66,29.91,29.5,29.71,373076.0,23.9661,24.1681,23.8368,24.0065,373076.0
2018-10-25 11:20:00,29.7,29.85,29.55,29.71,223537.0,23.9984,24.1196,23.8772,24.0065,223537.0
2018-10-25 11:30:00,29.7,29.88,29.7,29.88,205735.0,23.9984,24.1438,23.9984,24.1438,205735.0
2018-10-25 11:40:00,29.88,30.02,29.8,30.02,142378.0,24.1438,24.257,24.0792,24.257,142378.0
2018-10-25 11:50:00,30.02,30.05,29.88,30.01,152298.0,24.257,24.2812,24.1438,24.2489,152298.0
2018-10-25 12:00:00,30.01,30.02,29.72,29.73,198689.0,24.2489,24.257,24.0145,24.0226,198689.0
2018-10-25 12:10:00,29.72,29.73,29.34,29.55,295228.0,24.0145,24.0226,23.7075,23.8772,295228.0
2018-10-25 12:20:00,29.54,29.61,29.49,29.53,172036.0,23.8691,23.9257,23.8287,23.861,172036.0
2018-10-25 12:30:00,29.53,29.59,29.37,29.39,138187.0,23.861,23.9095,23.7317,23.7479,138187.0
2018-10-25 12:40:00,29.38,29.42,29.25,29.32,265971.0,23.7398,23.7721,23.6348,23.6913,265971.0
2018-10-25 12:50:00,29.32,29.33,29.21,29.21,184027.0,23.6913,23.6994,23.6025,23.6025,184027.0
2018-10-25 13:00:00,29.22,29.36,29.2,29.3,105294.0,23.6105,23.7237,23.5944,23.6752,105294.0
2018-10-25 13:10:00,29.3,29.3,29.12,29.17,211757.0,23.6752,23.6752,23.5297,23.5701,211757.0
2018-10-25 13:20:00,29.15,29.18,29.07,29.16,200120.0,23.554,23.5782,23.4893,23.5621,200120.0
2018-10-25 13:30:00,29.16,29.23,29.06,29.22,180314.0,23.5621,23.6186,23.4812,23.6105,180314.0
2018-10-25 13:40:00,29.21,29.34,29.21,29.23,130845.0,23.6025,23.7075,23.6025,23.6186,130845.0
2018-10-25 13:50:00,29.23,29.25,29.11,29.12,166766.0,23.6186,23.6348,23.5217,23.5297,166766.0
2018-10-25 14:00:00,29.12,29.24,29.09,29.15,147962.0,23.5297,23.6267,23.5055,23.554,147962.0
2018-10-25 14:10:00,29.15,29.33,29.13,29.26,142507.0,23.554,23.6994,23.5378,23.6429,142507.0
2018-10-25 14:20:00,29.26,29.33,29.23,29.23,110402.0,23.6429,23.6994,23.6186,23.6186,110402.0
2018-10-25 14:30:00,29.24,29.4,29.2,29.3,210624.0,23.6267,23.756,23.5944,23.6752,210624.0
2018-10-25 14:40:00,29.3,29.47,29.29,29.46,154061.0,23.6752,23.8125,23.6671,23.8045,154061.0
2018-10-25 14:50:00,29.46,29.46,29.3,29.35,218522.0,23.8045,23.8045,23.6752,23.7156,218522.0
2018-10-25 15:00:00,29.34,29.55,29.34,29.52,314371.0,23.7075,23.8772,23.7075,23.8529,314371.0
2018-10-25 15:10:00,29.52,29.66,29.5,29.64,299479.0,23.8529,23.9661,23.8368,23.9499,299479.0
2018-10-25 15:20:00,29.64,29.7,29.5,29.51,331286.0,23.9499,23.9984,23.8368,23.8449,331286.0
2018-10-25 15:30:00,29.5,29.59,29.44,29.49,729986.0,23.8368,23.9095,23.7883,23.8287,729986.0
2018-10-25 15:40:00,29.48,29.5,29.35,29.46,928403.0,23.8206,23.8368,23.7156,23.8045,928403.0
2018-10-25 15:50:00,29.45,29.63,29.41,29.6,1375871.0,23.7964,23.9418,23.7641,23.9176,1375871.0
2018-10-26 09:30:00,29.85,29.97,29.71,29.93,533245.0,24.1196,24.2166,24.0065,24.1842,533245.0
2018-10-26 09:40:00,29.93,30.33,29.93,30.3,461967.0,24.1842,24.5074,24.1842,24.4832,461967.0
2018-10-26 09:50:00,30.3,30.39,30.21,30.27,307856.0,24.4832,24.5559,24.4105,24.459,307856.0
2018-10-26 10:00:00,30.27,30.3,30.17,30.18,223331.0,24.459,24.4832,24.3782,24.3862,223331.0
2018-10-26 10:10:00,30.18,30.48,30.17,30.37,216923.0,24.3862,24.6286,24.3782,24.5398,216923.0
2018-10-26 10:20:00,30.38,30.54,30.35,30.47,162797.0,24.5478,24.6771,24.5236,24.6206,162797.0
2018-10-26 10:30:00,30.47,30.53,30.38,30.48,164863.0,24.6206,24.669,24.5478,24.6286,164863.0
2018-10-26 10:40:00,30.49,30.55,30.45,30.53,183835.0,24.6367,24.6852,24.6044,24.669,183835.0
2018-10-26 10:50:00,30.54,30.79,30.45,30.78,276247.0,24.6771,24.8791,24.6044,24.8711,276247.0
2018-10-26 11:00:00,30.78,30.99,30.74,30.91,387867.0,24.8711,25.0407,24.8387,24.9761,387867.0
2018-10-26 11:10:00,30.91,30.95,30.74,30.77,281913.0,24.9761,25.0084,24.8387,24.863,281913.0
2018-10-26 11:20:00,30.77,30.97,30.74,30.95,174818.0,24.863,25.0246,24.8387,25.0084,174818.0
2018-10-26 11:30:00,30.95,30.96,30.76,30.76,247499.0,25.0084,25.0165,24.8549,24.8549,247499.0
2018-10-26 11:40:00,30.76,30.77,30.68,30.69,118042.0,24.8549,24.863,24.7903,24.7983,118042.0
2018-10-26 11:50:00,30.7,30.8,30.68,30.76,128335.0,24.8064,24.8872,24.7903,24.8549,128335.0
2018-10-26 12:00:00,30.76,30.76,30.52,30.57,141370.0,24.8549,24.8549,24.661,24.7014,141370.0
2018-10-26 12:10:00,30.57,30.59,30.5,30.51,93472.0,24.7014,24.7175,24.6448,24.6529,93472.0
2018-10-26 12:20:00,30.51,30.61,30.5,30.59,108736.0,24.6529,24.7337,24.6448,24.7175,108736.0
2018-10-26 12:30:00,30.61,30.74,30.6,30.63,163891.0,24.7337,24.8387,24.7256,24.7499,163891.0
2018-10-26 12:40:00,30.63,30.63,30.35,30.38,253703.0,24.7499,24.7499,24.5236,24.5478,253703.0
2018-10-26 12:50:00,30.36,30.42,30.24,30.39,169114.0,24.5317,24.5802,24.4347,24.5559,169114.0
2018-10-26 13:00:00,30.38,30.38,30.21,30.35,110837.0,24.5478,24.5478,24.4105,24.5236,110837.0
2018-10-26 13:10:00,30.35,30.35,30.19,30.19,86096.0,24.5236,24.5236,24.3943,24.3943,86096.0
2018-10-26 13:20:00,30.2,30.35,30.17,30.25,124033.0,24.4024,24.5236,24.3782,24.4428,124033.0
2018-10-26 13:30:00,30.25,30.3,30.22,30.24,71484.0,24.4428,24.4832,24.4186,24.4347,71484.0
2018-10-26 13:40:00,30.23,30.26,30.07,30.11,113270.0,24.4266,24.4509,24.2974,24.3297,113270.0
2018-10-26 13:50:00,30.13,30.13,30.05,30.11,71372.0,24.3458,24.3458,24.2812,24.3297,71372.0
2018-10-26 14:00:00,30.1,30.29,30.07,30.26,106398.0,24.3216,24.4751,24.2974,24.4509,106398.0
2018-10-26 14:10:00,30.27,30.3,30.18,30.25,106772.0,24.459,24.4832,24.3862,24.4428,106772.0
2018-10-26 14:20:00,30.25,30.25,30.15,30.19,75262.0,24.4428,24.4428,24.362,24.3943,75262.0
2018-10-26 14:30:00,30.19,30.22,30.12,30.17,78881.0,24.3943,24.4186,24.3378,24.3782,78881.0
2018-10-26 14:40:00,30.16,30.17,30.08,30.09,74445.0,24.3701,24.3782,24.3054,24.3135,74445.0
2018-10-26 14:50:00,30.08,30.09,30.05,30.06,77596.0,24.3054,24.3135,24.2812,24.2893,77596.0
2018-10-26 15:00:00,30.06,30.16,30.03,30.09,144528.0,24.2893,24.3701,24.265,24.3135,144528.0
2018-10-26 15:10:00,30.09,30.1,29.97,30.07,102024.0,24.3135,24.3216,24.2166,24.2974,102024.0
2018-10-26 15:20:00,30.07,30.1,30.01,30.07,132077.0,24.2974,24.3216,24.2489,24.2974,132077.0
2018-10-26 15:30:00,30.06,30.13,30.04,30.12,199168.0,24.2893,24.3458,24.2731,24.3378,199168.0
2018-10-26 15:40:00,30.11,30.15,30.02,30.05,239974.0,24.3297,24.362,24.257,24.2812,239974.0
2018-10-26 15:50:00,30.05,30.06,29.96,30.0,545125.0,24.2812,24.2893,24.2085,24.2408,545125.0
2018-10-29 09:30:00,30.11,30.15,29.7,29.82,152664.0,24.3297,24.362,23.9984,24.0953,152664.0
2018-10-29 09:40:00,29.83,30.34,29.83,30.32,163904.0,24.1034,24.5155,24.1034,24.4994,163904.0
2018-10-29 09:50:00,30.32,30.39,30.17,30.23,101555.0,24.4994,24.5559,24.3782,24.4266,101555.0
2018-10-29 10:00:00,30.23,30.44,30.22,30.44,135762.0,24.4266,24.5963,24.4186,24.5963,135762.0
2018-10-29 10:10:00,30.43,30.54,30.4,30.51,129042.0,24.5882,24.6771,24.564,24.6529,129042.0
2018-10-29 10:20:00,30.52,30.66,30.5,30.63,86574.0,24.661,24.7741,24.6448,24.7499,86574.0
2018-10-29 10:30:00,30.64,30.74,30.61,30.65,159444.0,24.7579,24.8387,24.7337,24.766,159444.0
2018-10-29 10:40:00,30.66,30.72,30.6,30.7,118411.0,24.7741,24.8226,24.7256,24.8064,118411.0
2018-10-29 10:50:00,30.7,30.85,30.66,30.84,190347.0,24.8064,24.9276,24.7741,24.9195,190347.0
2018-10-29 11:00:00,30.85,31.09,30.83,31.09,172529.0,24.9276,25.1215,24.9115,25.1215,172529.0
2018-10-29 11:10:00,31.08,31.16,31.06,31.16,170250.0,25.1135,25.1781,25.0973,25.1781,170250.0
2018-10-29 11:20:00,31.16,31.26,31.12,31.25,120430.0,25.1781,25.2589,25.1458,25.2508,120430.0
2018-10-29 11:30:00,31.25,31.36,31.23,31.33,147491.0,25.2508,25.3397,25.2347,25.3155,147491.0
2018-10-29 11:40:00,31.33,31.4,31.23,31.28,168132.0,25.3155,25.372,25.2347,25.2751,168132.0
2018-10-29 11:50:00,31.27,31.32,31.19,31.21,107873.0,25.267,25.3074,25.2023,25.2185,107873.0
2018-10-29 12:00:00,31.21,31.21,31.1,31.11,113441.0,25.2185,25.2185,25.1296,25.1377,113441.0
2018-10-29 12:10:00,31.1,31.15,31.04,31.12,92812.0,25.1296,25.17,25.0811,25.1458,92812.0
2018-10-29 12:20:00,31.12,31.19,31.05,31.06,101817.0,25.1458,25.2023,25.0892,25.0973,101817.0
2018-10-29 12:30:00,31.05,31.22,30.94,31.18,89106.0,25.0892,25.2266,25.0003,25.1943,89106.0
2018-10-29 12:40:00,31.18,31.18,30.99,31.02,172709.0,25.1943,25.1943,25.0407,25.065,172709.0
2018-10-29 12:50:00,31.02,31.03,30.95,31.0,90159.0,25.065,25.0731,25.0084,25.0488,90159.0
2018-10-29 13:00:00,31.0,31.0,30.77,30.92,121398.0,25.0488,25.0488,24.863,24.9842,121398.0
2018-10-29 13:10:00,30.92,31.01,30.91,31.01,74453.0,24.9842,25.0569,24.9761,25.0569,74453.0
2018-10-29 13:20:00,31.01,31.01,30.81,30.82,57737.0,25.0569,25.0569,24.8953,24.9034,57737.0
2018-10-29 13:30:00,30.83,30.99,30.82,30.98,54635.0,24.9115,25.0407,24.9034,25.0327,54635.0
2018-10-29 13:40:00,30.98,31.01,30.9,30.94,45199.0,25.0327,25.0569,24.968,25.0003,45199.0
2018-10-29 13:50:00,30.94,31.04,30.91,30.95,100576.0,25.0003,25.0811,24.9761,25.0084,100576.0
2018-10-29 14:00:00,30.96,31.17,30.95,31.14,70520.0,25.0165,25.1862,25.0084,25.1619,70520.0
2018-10-29 14:10:00,31.13,31.15,31.07,31.13,80150.0,25.1539,25.17,25.1054,25.1539,80150.0
2018-10-29 14:20:00,31.12,31.16,31.03,31.09,75382.0,25.1458,25.1781,25.0731,25.1215,75382.0
2018-10-29 14:30:00,31.09,31.1,30.99,31.03,66127.0,25.1215,25.1296,25.0407,25.0731,66127.0
2018-10-29 14:40:00,31.03,31.04,30.93,30.99,189615.0,25.0731,25.0811,24.9923,25.0407,189615.0
2018-10-29 14:50:00,30.98,30.99,30.91,30.92,125869.0,25.0327,25.0407,24.9761,24.9842,125869.0
2018-10-29 15:00:00,30.93,30.95,30.87,30.89,90702.0,24.9923,25.0084,24.9438,24.9599,90702.0
2018-10-29 15:10:00,30.88,30.89,30.8,30.89,114302.0,24.9519,24.9599,24.8872,24.9599,114302.0
2018-10-29 15:20:00,30.88,30.93,30.82,30.84,144822.0,24.9519,24.9923,24.9034,24.9195,144822.0
2018-10-29 15:30:00,30.84,30.89,30.82,30.88,157054.0,24.9195,24.9599,24.9034,24.9519,157054.0
2018-10-29 15:40:00,30.87,30.92,30.8,30.91,300161.0,24.9438,24.9842,24.8872,24.9761,300161.0
2018-10-29 15:50:00,30.91,30.92,30.75,30.76,565802.0,24.9761,24.9842,24.8468,24.8549,565802.0
2018-10-30 09:30:00,30.68,31.01,30.51,30.98,187946.0,24.7903,25.0569,24.6529,25.0327,187946.0
2018-10-30 09:40:00,31.0,31.28,30.98,31.24,115788.0,25.0488,25.2751,25.0327,25.2427,115788.0
2018-10-30 09:50:00,31.24,31.25,30.97,30.98,151800.0,25.2427,25.2508,25.0246,25.0327,151800.0
2018-10-30 10:00:00,30.98,30.99,30.81,30.89,183182.0,25.0327,25.0407,24.8953,24.9599,183182.0
2018-10-30 10:10:00,30.89,30.94,30.81,30.81,121422.0,24.9599,25.0003,24.8953,24.8953,121422.0
2018-10-30 10:20:00,30.81,30.81,30.58,30.67,85526.0,24.8953,24.8953,24.7094,24.7822,85526.0
2018-10-30 10:30:00,30.66,30.76,30.66,30.72,76841.0,24.7741,24.8549,24.7741,24.8226,76841.0
2018-10-30 10:40:00,30.73,30.76,30.54,30.59,108430.0,24.8307,24.8549,24.6771,24.7175,108430.0
2018-10-30 10:50:00,30.58,30.62,30.54,30.55,96144.0,24.7094,24.7418,24.6771,24.6852,96144.0
2018-10-30 11:00:00,30.54,30.62,30.5,30.59,68596.0,24.6771,24.7418,24.6448,24.7175,68596.0
2018-10-30 11:10:00,30.6,30.64,30.52,30.52,78009.0,24.7256,24.7579,24.661,24.661,78009.0
2018-10-30 11:20:00,30.52,30.65,30.52,30.64,174037.0,24.661,24.766,24.661,24.7579,174037.0
2018-10-30 11:30:00,30.64,30.69,30.6,30.69,254809.0,24.7579,24.7983,24.7256,24.7983,254809.0
2018-10-30 11:40:00,30.68,30.69,30.53,30.55,140747.0,24.7903,24.7983,24.669,24.6852,140747.0
2018-10-30 11:50:00,30.55,30.59,30.51,30.56,77420.0,24.6852,24.7175,24.6529,24.6933,77420.0
2018-10-30 12:00:00,30.55,30.69,30.5,30.68,142615.0,24.6852,24.7983,24.6448,24.7903,142615.0
2018-10-30 12:10:00,30.68,30.72,30.55,30.58,87465.0,24.7903,24.8226,24.6852,24.7094,87465.0
2018-10-30 12:20:00,30.58,30.59,30.5,30.57,58307.0,24.7094,24.7175,24.6448,24.7014,58307.0
2018-10-30 12:30:00,30.57,30.61,30.54,30.57,97179.0,24.7014,24.7337,24.6771,24.7014,97179.0
2018-10-30 12:40:00,30.57,30.61,30.47,30.6,121623.0,24.7014,24.7337,24.6206,24.7256,121623.0
2018-10-30 12:50:00,30.6,30.67,30.56,30.65,72304.0,24.7256,24.7822,24.6933,24.766,72304.0
2018-10-30 13:00:00,30.64,30.66,30.57,30.58,125454.0,24.7579,24.7741,24.7014,24.7094,125454.0
2018-10-30 13:10:00,30.58,30.63,30.57,30.61,105046.0,24.7094,24.7499,24.7014,24.7337,105046.0
2018-10-30 13:20:00,30.62,30.71,30.57,30.58,102086.0,24.7418,24.8145,24.7014,24.7094,102086.0
2018-10-30 13:30:00,30.58,30.61,30.51,30.53,94537.0,24.7094,24.7337,24.6529,24.669,94537.0
2018-10-30 13:40:00,30.52,30.61,30.49,30.59,92029.0,24.661,24.7337,24.6367,24.7175,92029.0
2018-10-30 13:50:00,30.59,30.6,30.51,30.52,240756.0,24.7175,24.7256,24.6529,24.661,240756.0
2018-10-30 14:00:00,30.52,30.64,30.51,30.62,113861.0,24.661,24.7579,24.6529,24.7418,113861.0
2018-10-30 14:10:00,30.62,30.7,30.56,30.7,87172.0,24.7418,24.8064,24.6933,24.8064,87172.0
2018-10-30 14:20:00,30.71,30.89,30.7,30.83,108881.0,24.8145,24.9599,24.8064,24.9115,108881.0
2018-10-30 14:30:00,30.83,31.01,30.8,30.99,78730.0,24.9115,25.0569,24.8872,25.0407,78730.0
2018-10-30 14:40:00,30.99,31.01,30.93,31.01,110319.0,25.0407,25.0569,24.9923,25.0569,110319.0
2018-10-30 14:50:00,31.01,31.17,31.01,31.14,103913.0,25.0569,25.1862,25.0569,25.1619,103913.0
2018-10-30 15:00:00,31.14,31.14,31.04,31.07,81620.0,25.1619,25.1619,25.0811,25.1054,81620.0
2018-10-30 15:10:00,31.06,31.12,31.05,31.1,103412.0,25.0973,25.1458,25.0892,25.1296,103412.0
2018-10-30 15:20:00,31.1,31.11,31.03,31.08,108901.0,25.1296,25.1377,25.0731,25.1135,108901.0
2018-10-30 15:30:00,31.07,31.1,30.99,31.0,218235.0,25.1054,25.1296,25.0407,25.0488,218235.0
2018-10-30 15:40:00,31.01,31.04,30.95,31.02,237739.0,25.0569,25.0811,25.0084,25.065,237739.0
2018-10-30 15:50:00,31.02,31.05,30.97,31.0,427197.0,25.065,25.0892,25.0246,25.0488,427197.0
2018-10-31 09:30:00,30.68,30.72,30.19,30.23,371480.0,24.7903,24.8226,24.3943,24.4266,371480.0
2018-10-31 09:40:00,30.23,30.28,30.1,30.15,401947.0,24.4266,24.467,24.3216,24.362,401947.0
2018-10-31 09:50:00,30.16,30.57,30.15,30.54,228827.0,24.3701,24.7014,24.362,24.6771,228827.0
2018-10-31 10:00:00,30.55,30.64,30.5,30.55,191069.0,24.6852,24.7579,24.6448,24.6852,191069.0
2018-10-31 10:10:00,30.55,30.55,30.2,30.2,226793.0,24.6852,24.6852,24.4024,24.4024,226793.0
2018-10-31 10:20:00,30.2,30.3,30.13,30.15,252701.0,24.4024,24.4832,24.3458,24.362,252701.0
2018-10-31 10:30:00,30.16,30.36,30.06,30.31,450037.0,24.3701,24.5317,24.2893,24.4913,450037.0
2018-10-31 10:40:00,30.32,30.48,30.24,30.47,252824.0,24.4994,24.6286,24.4347,24.6206,252824.0
2018-10-31 10:50:00,30.46,30.52,30.4,30.49,189773.0,24.6125,24.661,24.564,24.6367,189773.0
2018-10-31 11:00:00,30.5,30.52,30.32,30.36,126774.0,24.6448,24.661,24.4994,24.5317,126774.0
2018-10-31 11:10:00,30.37,30.39,30.3,30.35,142842.0,24.5398,24.5559,24.4832,24.5236,142842.0
2018-10-31 11:20:00,30.35,30.49,30.34,30.46,127723.0,24.5236,24.6367,24.5155,24.6125,127723.0
2018-10-31 11:30:00,30.47,30.62,30.46,30.56,138950.0,24.6206,24.7418,24.6125,24.6933,138950.0
2018-10-31 11:40:00,30.55,30.6,30.52,30.54,137354.0,24.6852,24.7256,24.661,24.6771,137354.0
2018-10-31 11:50:00,30.55,30.59,30.47,30.58,129647.0,24.6852,24.7175,24.6206,24.7094,129647.0
2018-10-31 12:00:00,30.58,30.62,30.52,30.62,130990.0,24.7094,24.7418,24.661,24.7418,130990.0
2018-10-31 12:10:00,30.62,30.76,30.62,30.7,104636.0,24.7418,24.8549,24.7418,24.8064,104636.0
2018-10-31 12:20:00,30.7,30.71,30.59,30.59,162505.0,24.8064,24.8145,24.7175,24.7175,162505.0
2018-10-31 12:30:00,30.6,30.65,30.56,30.57,98885.0,24.7256,24.766,24.6933,24.7014,98885.0
2018-10-31 12:40:00,30.57,30.66,30.56,30.65,145087.0,24.7014,24.7741,24.6933,24.766,145087.0
2018-10-31 12:50:00,30.64,30.65,30.57,30.65,135237.0,24.7579,24.766,24.7014,24.766,135237.0
2018-10-31 13:00:00,30.65,30.69,30.58,30.6,111349.0,24.766,24.7983,24.7094,24.7256,111349.0
2018-10-31 13:10:00,30.6,30.61,30.51,30.52,92339.0,24.7256,24.7337,24.6529,24.661,92339.0
2018-10-31 13:20:00,30.52,30.53,30.44,30.48,56450.0,24.661,24.669,24.5963,24.6286,56450.0
2018-10-31 13:30:00,30.49,30.57,30.49,30.54,58891.0,24.6367,24.7014,24.6367,24.6771,58891.0
2018-10-31 13:40:00,30.53,30.53,30.41,30.42,76314.0,24.669,24.669,24.5721,24.5802,76314.0
2018-10-31 13:50:00,30.41,30.47,30.38,30.44,78001.0,24.5721,24.6206,24.5478,24.5963,78001.0
2018-10-31 14:00:00,30.44,30.5,30.43,30.49,63128.0,24.5963,24.6448,24.5882,24.6367,63128.0
2018-10-31 14:10:00,30.5,30.59,30.49,30.58,75220.0,24.6448,24.7175,24.6367,24.7094,75220.0
2018-10-31 14:20:00,30.58,30.67,30.55,30.66,75451.0,24.7094,24.7822,24.6852,24.7741,75451.0
2018-10-31 14:30:00,30.67,30.82,30.66,30.8,104419.0,24.7822,24.9034,24.7741,24.8872,104419.0
2018-10-31 14:40:00,30.8,30.82,30.75,30.75,77749.0,24.8872,24.9034,24.8468,24.8468,77749.0
2018-10-31 14:50:00,30.74,30.79,30.69,30.78,66379.0,24.8387,24.8791,24.7983,24.8711,66379.0
2018-10-31 15:00:00,30.78,30.84,30.73,30.83,105917.0,24.8711,24.9195,24.8307,24.9115,105917.0
2018-10-31 15:10:00,30.83,30.89,30.77,30.89,143695.0,24.9115,24.9599,24.863,24.9599,143695.0
2018-10-31 15:20:00,30.89,30.9,30.83,30.86,103487.0,24.9599,24.968,24.9115,24.9357,103487.0
2018-10-31 15:30:00,30.85,30.93,30.85,30.86,218085.0,24.9276,24.9923,24.9276,24.9357,218085.0
2018-10-31 15:40:00,30.85,30.92,30.79,30.84,318312.0,24.9276,24.9842,24.8791,24.9195,318312.0
2018-10-31 15:50:00,30.84,30.93,30.83,30.93,783370.0,24.9195,24.9923,24.9115,24.9923,783370.0
2018-11-01 09:30:00,31.51,31.56,31.36,31.42,175938.0,25.4609,25.5013,25.3397,25.3882,175938.0
2018-11-01 09:40:00,31.41,31.46,31.26,31.42,146907.0,25.3801,25.4205,25.2589,25.3882,146907.0
2018-11-01 09:50:00,31.42,31.6,31.42,31.51,108828.0,25.3882,25.5336,25.3882,25.4609,108828.0
2018-11-01 10:00:00,31.52,31.58,31.49,31.56,133607.0,25.469,25.5175,25.4448,25.5013,133607.0
2018-11-01 10:10:00,31.56,31.73,31.51,31.73,138373.0,25.5013,25.6387,25.4609,25.6387,138373.0
2018-11-01 10:20:00,31.72,31.84,31.67,31.74,125571.0,25.6306,25.7276,25.5902,25.6468,125571.0
2018-11-01 10:30:00,31.74,31.75,31.56,31.61,186510.0,25.6468,25.6548,25.5013,25.5417,186510.0
2018-11-01 10:40:00,31.6,31.7,31.56,31.67,154382.0,25.5336,25.6144,25.5013,25.5902,154382.0
2018-11-01 10:50:00,31.67,31.78,31.66,31.76,148709.0,25.5902,25.6791,25.5821,25.6629,148709.0
2018-11-01 11:00:00,31.76,31.94,31.69,31.93,167875.0,25.6629,25.8084,25.6064,25.8003,167875.0
2018-11-01 11:10:00,31.93,31.99,31.91,31.97,78459.0,25.8003,25.8488,25.7841,25.8326,78459.0
2018-11-01 11:20:00,31.98,32.08,31.97,32.0,95087.0,25.8407,25.9215,25.8326,25.8568,95087.0
2018-11-01 11:30:00,32.0,32.0,31.87,31.89,113722.0,25.8568,25.8568,25.7518,25.768,113722.0
2018-11-01 11:40:00,31.89,31.95,31.86,31.92,69458.0,25.768,25.8164,25.7437,25.7922,69458.0
2018-11-01 11:50:00,31.92,31.98,31.85,31.94,94905.0,25.7922,25.8407,25.7356,25.8084,94905.0
2018-11-01 12:00:00,31.94,31.96,31.84,31.93,73487.0,25.8084,25.8245,25.7276,25.8003,73487.0
2018-11-01 12:10:00,31.94,31.99,31.9,31.96,86486.0,25.8084,25.8488,25.776,25.8245,86486.0
2018-11-01 12:20:00,31.96,32.07,31.95,32.05,57097.0,25.8245,25.9134,25.8164,25.8972,57097.0
2018-11-01 12:30:00,32.05,32.08,31.96,32.02,111453.0,25.8972,25.9215,25.8245,25.873,111453.0
2018-11-01 12:40:00,32.02,32.05,31.99,32.05,52136.0,25.873,25.8972,25.8488,25.8972,52136.0
2018-11-01 12:50:00,32.05,32.12,32.04,32.1,53501.0,25.8972,25.9538,25.8892,25.9377,53501.0
2018-11-01 13:00:00,32.1,32.1,32.01,32.07,53091.0,25.9377,25.9377,25.8649,25.9134,53091.0
2018-11-01 13:10:00,32.07,32.15,32.05,32.15,43323.0,25.9134,25.9781,25.8972,25.9781,43323.0
2018-11-01 13:20:00,32.14,32.18,32.08,32.17,48391.0,25.97,26.0023,25.9215,25.9942,48391.0
2018-11-01 13:30:00,32.18,32.18,32.06,32.08,53888.0,26.0023,26.0023,25.9053,25.9215,53888.0
2018-11-01 13:40:00,32.09,32.13,32.01,32.04,79774.0,25.9296,25.9619,25.8649,25.8892,79774.0
2018-11-01 13:50:00,32.04,32.09,32.0,32.08,43484.0,25.8892,25.9296,25.8568,25.9215,43484.0
2018-11-01 14:00:00,32.09,32.15,32.07,32.1,72046.0,25.9296,25.9781,25.9134,25.9377,72046.0
2018-11-01 14:10:00,32.1,32.11,31.98,31.98,48850.0,25.9377,25.9457,25.8407,25.8407,48850.0
2018-11-01 14:20:00,31.98,32.01,31.93,31.96,80587.0,25.8407,25.8649,25.8003,25.8245,80587.0
2018-11-01 14:30:00,31.96,32.0,31.93,31.99,75043.0,25.8245,25.8568,25.8003,25.8488,75043.0
2018-11-01 14:40:00,31.99,32.02,31.94,31.97,53888.0,25.8488,25.873,25.8084,25.8326,53888.0
2018-11-01 14:50:00,31.96,31.97,31.92,31.93,55320.0,25.8245,25.8326,25.7922,25.8003,55320.0
2018-11-01 15:00:00,31.92,31.99,31.9,31.99,92424.0,25.7922,25.8488,25.776,25.8488,92424.0
2018-11-01 15:10:00,32.0,32.03,31.96,31.97,57297.0,25.8568,25.8811,25.8245,25.8326,57297.0
2018-11-01 15:20:00,31.97,32.08,31.93,32.06,71546.0,25.8326,25.9215,25.8003,25.9053,71546.0
2018-11-01 15:30:00,32.07,32.07,31.98,32.0,97199.0,25.9134,25.9134,25.8407,25.8568,97199.0
2018-11-01 15:40:00,32.0,32.07,31.99,32.02,238005.0,25.8568,25.9134,25.8488,25.873,238005.0
2018-11-01 15:50:00,32.02,32.06,32.01,32.06,429922.0,25.873,25.9053,25.8649,25.9053,429922.0
2018-11-02 09:30:00,31.92,32.02,31.72,31.89,187354.0,25.7922,25.873,25.6306,25.768,187354.0
2018-11-02 09:40:00,31.88,32.09,31.88,32.07,123315.0,25.7599,25.9296,25.7599,25.9134,123315.0
2018-11-02 09:50:00,32.07,32.33,32.05,32.22,168034.0,25.9134,26.1235,25.8972,26.0346,168034.0
2018-11-02 10:00:00,32.22,32.34,32.12,32.34,130621.0,26.0346,26.1316,25.9538,26.1316,130621.0
2018-11-02 10:10:00,32.34,32.49,32.3,32.34,192595.0,26.1316,26.2528,26.0993,26.1316,192595.0
2018-11-02 10:20:00,32.34,32.36,32.17,32.19,155501.0,26.1316,26.1477,25.9942,26.0104,155501.0
2018-11-02 10:30:00,32.19,32.26,32.11,32.21,100181.0,26.0104,26.0669,25.9457,26.0265,100181.0
2018-11-02 10:40:00,32.21,32.21,31.87,31.88,122184.0,26.0265,26.0265,25.7518,25.7599,122184.0
2018-11-02 10:50:00,31.87,31.98,31.81,31.87,299672.0,25.7518,25.8407,25.7033,25.7518,299672.0
2018-11-02 11:00:00,31.87,31.9,31.77,31.87,78026.0,25.7518,25.776,25.671,25.7518,78026.0
2018-11-02 11:10:00,31.87,32.02,31.87,31.98,92483.0,25.7518,25.873,25.7518,25.8407,92483.0
2018-11-02 11:20:00,31.98,32.11,31.96,32.11,94468.0,25.8407,25.9457,25.8245,25.9457,94468.0
2018-11-02 11:30:00,32.11,32.24,32.09,32.19,66372.0,25.9457,26.0508,25.9296,26.0104,66372.0
2018-11-02 11:40:00,32.19,32.22,32.01,32.08,67547.0,26.0104,26.0346,25.8649,25.9215,67547.0
2018-11-02 11:50:00,32.09,32.17,31.96,31.98,76531.0,25.9296,25.9942,25.8245,25.8407,76531.0
2018-11-02 12:00:00,31.98,32.0,31.82,31.83,73154.0,25.8407,25.8568,25.7114,25.7195,73154.0
2018-11-02 12:10:00,31.83,31.96,31.82,31.96,37351.0,25.7195,25.8245,25.7114,25.8245,37351.0
2018-11-02 12:20:00,31.96,31.99,31.92,31.95,29451.0,25.8245,25.8488,25.7922,25.8164,29451.0
2018-11-02 12:30:00,31.96,31.97,31.84,31.84,62586.0,25.8245,25.8326,25.7276,25.7276,62586.0
2018-11-02 12:40:00,31.84,31.87,31.8,31.83,36744.0,25.7276,25.7518,25.6952,25.7195,36744.0
2018-11-02 12:50:00,31.83,31.85,31.75,31.81,36194.0,25.7195,25.7356,25.6548,25.7033,36194.0
2018-11-02 13:00:00,31.82,31.94,31.81,31.91,48594.0,25.7114,25.8084,25.7033,25.7841,48594.0
2018-11-02 13:10:00,31.91,31.98,31.9,31.96,57303.0,25.7841,25.8407,25.776,25.8245,57303.0
2018-11-02 13:20:00,31.96,31.99,31.89,31.91,50968.0,25.8245,25.8488,25.768,25.7841,50968.0
2018-11-02 13:30:00,31.9,31.96,31.86,31.9,35767.0,25.776,25.8245,25.7437,25.776,35767.0
2018-11-02 13:40:00,31.9,31.97,31.9,31.92,35259.0,25.776,25.8326,25.776,25.7922,35259.0
2018-11-02 13:50:00,31.93,31.96,31.89,31.95,24927.0,25.8003,25.8245,25.768,25.8164,24927.0
2018-11-02 14:00:00,31.94,32.03,31.93,32.01,34260.0,25.8084,25.8811,25.8003,25.8649,34260.0
2018-11-02 14:10:00,32.01,32.06,31.98,32.04,25513.0,25.8649,25.9053,25.8407,25.8892,25513.0
2018-11-02 14:20:00,32.04,32.19,32.04,32.17,80976.0,25.8892,26.0104,25.8892,25.9942,80976.0
2018-11-02 14:30:00,32.17,32.2,32.06,32.16,54472.0,25.9942,26.0185,25.9053,25.9861,54472.0
2018-11-02 14:40:00,32.15,32.2,32.04,32.09,52636.0,25.9781,26.0185,25.8892,25.9296,52636.0
2018-11-02 14:50:00,32.09,32.17,32.09,32.12,67629.0,25.9296,25.9942,25.9296,25.9538,67629.0
2018-11-02 15:00:00,32.12,32.18,32.08,32.09,94960.0,25.9538,26.0023,25.9215,25.9296,94960.0
2018-11-02 15:10:00,32.09,32.2,32.09,32.19,101229.0,25.9296,26.0185,25.9296,26.0104,101229.0
2018-11-02 15:20:00,32.19,32.3,32.18,32.27,132835.0,26.0104,26.0993,26.0023,26.075,132835.0
2018-11-02 15:30:00,32.27,32.31,32.21,32.29,143007.0,26.075,26.1073,26.0265,26.0912,143007.0
2018-11-02 15:40:00,32.29,32.37,32.26,32.3,241816.0,26.0912,26.1558,26.0669,26.0993,241816.0
2018-11-02 15:50:00,32.3,32.43,32.3,32.42,647836.0,26.0993,26.2043,26.0993,26.1962,647836.0
2018-11-05 09:30:00,32.46,32.57,32.14,32.19,214800.0,26.2285,26.3174,25.97,26.0104,214800.0
2018-11-05 09:40:00,32.19,32.35,32.16,32.31,81783.0,26.0104,26.1397,25.9861,26.1073,81783.0
2018-11-05 09:50:00,32.31,32.49,32.28,32.41,130560.0,26.1073,26.2528,26.0831,26.1881,130560.0
2018-11-05 10:00:00,32.42,32.63,32.41,32.52,126743.0,26.1962,26.3659,26.1881,26.277,126743.0
2018-11-05 10:10:00,32.53,32.67,32.47,32.48,93016.0,26.2851,26.3982,26.2366,26.2447,93016.0
2018-11-05 10:20:00,32.47,32.47,32.21,32.23,111049.0,26.2366,26.2366,26.0265,26.0427,111049.0
2018-11-05 10:30:00,32.22,32.26,31.93,31.95,174543.0,26.0346,26.0669,25.8003,25.8164,174543.0
2018-11-05 10:40:00,31.96,32.02,31.88,31.98,100994.0,25.8245,25.873,25.7599,25.8407,100994.0
2018-11-05 10:50:00,31.98,32.09,31.94,32.05,148579.0,25.8407,25.9296,25.8084,25.8972,148579.0
2018-11-05 11:00:00,32.05,32.09,31.95,31.99,98375.0,25.8972,25.9296,25.8164,25.8488,98375.0
2018-11-05 11:10:00,31.99,32.1,31.94,32.09,88600.0,25.8488,25.9377,25.8084,25.9296,88600.0
2018-11-05 11:20:00,32.09,32.18,32.05,32.13,52367.0,25.9296,26.0023,25.8972,25.9619,52367.0
2018-11-05 11:30:00,32.13,32.17,32.04,32.05,96228.0,25.9619,25.9942,25.8892,25.8972,96228.0
2018-11-05 11:40:00,32.05,32.11,32.02,32.06,50589.0,25.8972,25.9457,25.873,25.9053,50589.0
2018-11-05 11:50:00,32.06,32.11,32.0,32.05,44587.0,25.9053,25.9457,25.8568,25.8972,44587.0
2018-11-05 12:00:00,32.05,32.11,32.01,32.11,30493.0,25.8972,25.9457,25.8649,25.9457,30493.0
2018-11-05 12:10:00,32.1,32.11,32.0,32.03,47838.0,25.9377,25.9457,25.8568,25.8811,47838.0
2018-11-05 12:20:00,32.03,32.2,32.02,32.15,60615.0,25.8811,26.0185,25.873,25.9781,60615.0
2018-11-05 12:30:00,32.14,32.15,32.06,32.06,33760.0,25.97,25.9781,25.9053,25.9053,33760.0
2018-11-05 12:40:00,32.07,32.08,32.04,32.06,22429.0,25.9134,25.9215,25.8892,25.9053,22429.0
2018-11-05 12:50:00,32.06,32.14,32.04,32.13,26781.0,25.9053,25.97,25.8892,25.9619,26781.0
2018-11-05 13:00:00,32.14,32.16,32.11,32.14,33793.0,25.97,25.9861,25.9457,25.97,33793.0
2018-11-05 13:10:00,32.15,32.22,32.11,32.19,43940.0,25.9781,26.0346,25.9457,26.0104,43940.0
2018-11-05 13:20:00,32.2,32.26,32.18,32.24,34180.0,26.0185,26.0669,26.0023,26.0508,34180.0
2018-11-05 13:30:00,32.24,32.24,32.15,32.15,72317.0,26.0508,26.0508,25.9781,25.9781,72317.0
2018-11-05 13:40:00,32.15,32.28,32.13,32.24,86252.0,25.9781,26.0831,25.9619,26.0508,86252.0
2018-11-05 13:50:00,32.25,32.27,32.22,32.23,33118.0,26.0589,26.075,26.0346,26.0427,33118.0
2018-11-05 14:00:00,32.23,32.23,32.18,32.2,31734.0,26.0427,26.0427,26.0023,26.0185,31734.0
2018-11-05 14:10:00,32.21,32.22,32.15,32.19,31981.0,26.0265,26.0346,25.9781,26.0104,31981.0
2018-11-05 14:20:00,32.19,32.21,32.16,32.19,42948.0,26.0104,26.0265,25.9861,26.0104,42948.0
2018-11-05 14:30:00,32.19,32.24,32.15,32.24,69378.0,26.0104,26.0508,25.9781,26.0508,69378.0
2018-11-05 14:40:00,32.25,32.34,32.25,32.3,55582.0,26.0589,26.1316,26.0589,26.0993,55582.0
2018-11-05 14:50:00,32.3,32.45,32.29,32.45,52705.0,26.0993,26.2205,26.0912,26.2205,52705.0
2018-11-05 15:00:00,32.46,32.47,32.42,32.46,63092.0,26.2285,26.2366,26.1962,26.2285,63092.0
2018-11-05 15:10:00,32.47,32.47,32.37,32.39,63509.0,26.2366,26.2366,26.1558,26.172,63509.0
2018-11-05 15:20:00,32.39,32.43,32.37,32.43,49111.0,26.172,26.2043,26.1558,26.2043,49111.0
2018-11-05 15:30:00,32.44,32.51,32.42,32.44,89555.0,26.2124,26.2689,26.1962,26.2124,89555.0
2018-11-05 15:40:00,32.43,32.44,32.38,32.4,117332.0,26.2043,26.2124,26.1639,26.1801,117332.0
2018-11-05 15:50:00,32.39,32.42,32.34,32.41,346577.0,26.172,26.1962,26.1316,26.1881,346577.0
2018-11-06 09:30:00,32.5,32.52,32.3,32.42,154048.0,26.2609,26.277,26.0993,26.1962,154048.0
2018-11-06 09:40:00,32.42,32.43,32.19,32.28,83039.0,26.1962,26.2043,26.0104,26.0831,83039.0
2018-11-06 09:50:00,32.27,32.36,32.24,32.35,77292.0,26.075,26.1477,26.0508,26.1397,77292.0
2018-11-06 10:00:00,32.35,32.36,32.13,32.17,90614.0,26.1397,26.1477,25.9619,25.9942,90614.0
2018-11-06 10:10:00,32.17,32.24,32.12,32.23,73826.0,25.9942,26.0508,25.9538,26.0427,73826.0
2018-11-06 10:20:00,32.23,32.26,32.15,32.24,52766.0,26.0427,26.0669,25.9781,26.0508,52766.0
2018-11-06 10:30:00,32.23,32.25,32.09,32.11,75127.0,26.0427,26.0589,25.9296,25.9457,75127.0
2018-11-06 10:40:00,32.1,32.18,32.08,32.13,44771.0,25.9377,26.0023,25.9215,25.9619,44771.0
2018-11-06 10:50:00,32.13,32.26,32.11,32.26,71711.0,25.9619,26.0669,25.9457,26.0669,71711.0
2018-11-06 11:00:00,32.26,32.35,32.22,32.29,59894.0,26.0669,26.1397,26.0346,26.0912,59894.0
2018-11-06 11:10:00,32.3,32.41,32.25,32.39,55572.0,26.0993,26.1881,26.0589,26.172,55572.0
2018-11-06 11:20:00,32.38,32.4,32.31,32.32,34176.0,26.1639,26.1801,26.1073,26.1154,34176.0
2018-11-06 11:30:00,32.31,32.31,32.21,32.22,47838.0,26.1073,26.1073,26.0265,26.0346,47838.0
2018-11-06 11:40:00,32.21,32.23,32.12,32.13,26564.0,26.0265,26.0427,25.9538,25.9619,26564.0
2018-11-06 11:50:00,32.12,32.15,32.09,32.12,40527.0,25.9538,25.9781,25.9296,25.9538,40527.0
2018-11-06 12:00:00,32.12,32.24,32.11,32.23,68257.0,25.9538,26.0508,25.9457,26.0427,68257.0
2018-11-06 12:10:00,32.23,32.24,32.17,32.18,36167.0,26.0427,26.0508,25.9942,26.0023,36167.0
2018-11-06 12:20:00,32.18,32.19,32.08,32.1,45900.0,26.0023,26.0104,25.9215,25.9377,45900.0
2018-11-06 12:30:00,32.1,32.14,32.06,32.07,44746.0,25.9377,25.97,25.9053,25.9134,44746.0
2018-11-06 12:40:00,32.07,32.11,32.06,32.08,26513.0,25.9134,25.9457,25.9053,25.9215,26513.0
2018-11-06 12:50:00,32.08,32.12,32.04,32.1,38378.0,25.9215,25.9538,25.8892,25.9377,38378.0
2018-11-06 13:00:00,32.1,32.17,32.09,32.12,32091.0,25.9377,25.9942,25.9296,25.9538,32091.0
2018-11-06 13:10:00,32.14,32.18,32.13,32.18,50186.0,25.97,26.0023,25.9619,26.0023,50186.0
2018-11-06 13:20:00,32.17,32.17,32.13,32.14,25777.0,25.9942,25.9942,25.9619,25.97,25777.0
2018-11-06 13:30:00,32.14,32.17,32.1,32.11,23260.0,25.97,25.9942,25.9377,25.9457,23260.0
2018-11-06 13:40:00,32.1,32.18,32.09,32.18,17671.0,25.9377,26.0023,25.9296,26.0023,17671.0
2018-11-06 13:50:00,32.18,32.22,32.16,32.2,29548.0,26.0023,26.0346,25.9861,26.0185,29548.0
2018-11-06 14:00:00,32.2,32.23,32.17,32.23,28793.0,26.0185,26.0427,25.9942,26.0427,28793.0
2018-11-06 14:10:00,32.22,32.23,32.15,32.16,28794.0,26.0346,26.0427,25.9781,25.9861,28794.0
2018-11-06 14:20:00,32.17,32.27,32.17,32.25,32272.0,25.9942,26.075,25.9942,26.0589,32272.0
2018-11-06 14:30:00,32.24,32.26,32.19,32.23,36402.0,26.0508,26.0669,26.0104,26.0427,36402.0
2018-11-06 14:40:00,32.23,32.25,32.18,32.21,37559.0,26.0427,26.0589,26.0023,26.0265,37559.0
2018-11-06 14:50:00,32.21,32.23,32.18,32.19,20999.0,26.0265,26.0427,26.0023,26.0104,20999.0
2018-11-06 15:00:00,32.19,32.2,32.15,32.19,56272.0,26.0104,26.0185,25.9781,26.0104,56272.0
2018-11-06 15:10:00,32.19,32.26,32.18,32.24,52666.0,26.0104,26.0669,26.0023,26.0508,52666.0
2018-11-06 15:20:00,32.25,32.26,32.18,32.19,38082.0,26.0589,26.0669,26.0023,26.0104,38082.0
2018-11-06 15:30:00,32.19,32.22,32.18,32.2,34211.0,26.0104,26.0346,26.0023,26.0185,34211.0
2018-11-06 15:40:00,32.2,32.25,32.19,32.25,131895.0,26.0185,26.0589,26.0104,26.0589,131895.0
2018-11-06 15:50:00,32.25,32.31,32.24,32.3,307104.0,26.0589,26.1073,26.0508,26.0993,307104.0
2018-11-07 09:30:00,32.51,32.55,32.22,32.22,208419.0,26.2689,26.3013,26.0346,26.0346,208419.0
2018-11-07 09:40:00,32.23,32.34,32.12,32.33,162679.0,26.0427,26.1316,25.9538,26.1235,162679.0
2018-11-07 09:50:00,32.33,32.37,32.21,32.34,248021.0,26.1235,26.1558,26.0265,26.1316,248021.0
2018-11-07 10:00:00,32.35,32.48,32.3,32.48,129434.0,26.1397,26.2447,26.0993,26.2447,129434.0
2018-11-07 10:10:00,32.47,32.57,32.41,32.54,118168.0,26.2366,26.3174,26.1881,26.2932,118168.0
2018-11-07 10:20:00,32.54,32.6,32.49,32.58,98889.0,26.2932,26.3417,26.2528,26.3255,98889.0
2018-11-07 10:30:00,32.58,32.68,32.54,32.58,147659.0,26.3255,26.4063,26.2932,26.3255,147659.0
2018-11-07 10:40:00,32.58,32.64,32.57,32.6,73825.0,26.3255,26.374,26.3174,26.3417,73825.0
2018-11-07 10:50:00,32.61,32.67,32.45,32.46,89861.0,26.3497,26.3982,26.2205,26.2285,89861.0
2018-11-07 11:00:00,32.46,32.46,32.33,32.37,77539.0,26.2285,26.2285,26.1235,26.1558,77539.0
2018-11-07 11:10:00,32.37,32.45,32.34,32.45,65641.0,26.1558,26.2205,26.1316,26.2205,65641.0
2018-11-07 11:20:00,32.45,32.48,32.4,32.45,49081.0,26.2205,26.2447,26.1801,26.2205,49081.0
2018-11-07 11:30:00,32.46,32.59,32.45,32.59,85584.0,26.2285,26.3336,26.2205,26.3336,85584.0
2018-11-07 11:40:00,32.58,32.64,32.53,32.64,42158.0,26.3255,26.374,26.2851,26.374,42158.0
2018-11-07 11:50:00,32.64,32.74,32.62,32.73,83090.0,26.374,26.4548,26.3578,26.4467,83090.0
2018-11-07 12:00:00,32.73,32.79,32.68,32.7,75485.0,26.4467,26.4952,26.4063,26.4225,75485.0
2018-11-07 12:10:00,32.7,32.7,32.63,32.63,49529.0,26.4225,26.4225,26.3659,26.3659,49529.0
2018-11-07 12:20:00,32.63,32.67,32.55,32.55,52364.0,26.3659,26.3982,26.3013,26.3013,52364.0
2018-11-07 12:30:00,32.56,32.58,32.49,32.54,133137.0,26.3093,26.3255,26.2528,26.2932,133137.0
2018-11-07 12:40:00,32.53,32.64,32.5,32.6,59315.0,26.2851,26.374,26.2609,26.3417,59315.0
2018-11-07 12:50:00,32.6,32.69,32.6,32.69,25418.0,26.3417,26.4144,26.3417,26.4144,25418.0
2018-11-07 13:00:00,32.69,32.7,32.61,32.63,41280.0,26.4144,26.4225,26.3497,26.3659,41280.0
2018-11-07 13:10:00,32.63,32.67,32.59,32.62,48805.0,26.3659,26.3982,26.3336,26.3578,48805.0
2018-11-07 13:20:00,32.62,32.66,32.59,32.64,52060.0,26.3578,26.3901,26.3336,26.374,52060.0
2018-11-07 13:30:00,32.65,32.68,32.62,32.63,61439.0,26.3821,26.4063,26.3578,26.3659,61439.0
2018-11-07 13:40:00,32.63,32.67,32.59,32.66,41985.0,26.3659,26.3982,26.3336,26.3901,41985.0
2018-11-07 13:50:00,32.66,32.71,32.65,32.7,32420.0,26.3901,26.4305,26.3821,26.4225,32420.0
2018-11-07 14:00:00,32.7,32.74,32.67,32.73,40576.0,26.4225,26.4548,26.3982,26.4467,40576.0
2018-11-07 14:10:00,32.73,32.74,32.66,32.72,41848.0,26.4467,26.4548,26.3901,26.4386,41848.0
2018-11-07 14:20:00,32.72,32.73,32.64,32.65,45260.0,26.4386,26.4467,26.374,26.3821,45260.0
2018-11-07 14:30:00,32.64,32.66,32.6,32.63,46015.0,26.374,26.3901,26.3417,26.3659,46015.0
2018-11-07 14:40:00,32.63,32.67,32.59,32.62,53764.0,26.3659,26.3982,26.3336,26.3578,53764.0
2018-11-07 14:50:00,32.62,32.65,32.6,32.63,45150.0,26.3578,26.3821,26.3417,26.3659,45150.0
2018-11-07 15:00:00,32.63,32.63,32.54,32.55,82651.0,26.3659,26.3659,26.2932,26.3013,82651.0
2018-11-07 15:10:00,32.55,32.6,32.53,32.6,83683.0,26.3013,26.3417,26.2851,26.3417,83683.0
2018-11-07 15:20:00,32.6,32.6,32.55,32.58,44343.0,26.3417,26.3417,26.3013,26.3255,44343.0
2018-11-07 15:30:00,32.58,32.59,32.53,32.57,86920.0,26.3255,26.3336,26.2851,26.3174,86920.0
2018-11-07 15:40:00,32.56,32.58,32.49,32.5,165490.0,26.3093,26.3255,26.2528,26.2609,165490.0
2018-11-07 15:50:00,32.49,32.55,32.45,32.51,429773.0,26.2528,26.3013,26.2205,26.2689,429773.0
2018-11-08 09:30:00,32.42,32.51,32.34,32.43,113630.0,26.1962,26.2689,26.1316,26.2043,113630.0
2018-11-08 09:40:00,32.43,32.67,32.42,32.59,78032.0,26.2043,26.3982,26.1962,26.3336,78032.0
2018-11-08 09:50:00,32.6,32.64,32.39,32.41,72327.0,26.3417,26.374,26.172,26.1881,72327.0
2018-11-08 10:00:00,32.39,32.43,32.27,32.27,65514.0,26.172,26.2043,26.075,26.075,65514.0
2018-11-08 10:10:00,32.27,32.41,32.23,32.37,70237.0,26.075,26.1881,26.0427,26.1558,70237.0
2018-11-08 10:20:00,32.38,32.45,32.36,32.41,39477.0,26.1639,26.2205,26.1477,26.1881,39477.0
2018-11-08 10:30:00,32.41,32.43,32.29,32.43,110676.0,26.1881,26.2043,26.0912,26.2043,110676.0
2018-11-08 10:40:00,32.42,32.46,32.29,32.29,50792.0,26.1962,26.2285,26.0912,26.0912,50792.0
2018-11-08 10:50:00,32.29,32.38,32.27,32.32,50165.0,26.0912,26.1639,26.075,26.1154,50165.0
2018-11-08 11:00:00,32.33,32.39,32.32,32.34,62431.0,26.1235,26.172,26.1154,26.1316,62431.0
2018-11-08 11:10:00,32.34,32.44,32.32,32.35,102064.0,26.1316,26.2124,26.1154,26.1397,102064.0
2018-11-08 11:20:00,32.35,32.35,32.25,32.26,63752.0,26.1397,26.1397,26.0589,26.0669,63752.0
2018-11-08 11:30:00,32.27,32.4,32.26,32.37,65823.0,26.075,26.1801,26.0669,26.1558,65823.0
2018-11-08 11:40:00,32.37,32.37,32.25,32.33,42296.0,26.1558,26.1558,26.0589,26.1235,42296.0
2018-11-08 11:50:00,32.33,32.41,32.33,32.37,43560.0,26.1235,26.1881,26.1235,26.1558,43560.0
2018-11-08 12:00:00,32.37,32.44,32.37,32.39,43652.0,26.1558,26.2124,26.1558,26.172,43652.0
2018-11-08 12:10:00,32.4,32.41,32.34,32.34,30134.0,26.1801,26.1881,26.1316,26.1316,30134.0
2018-11-08 12:20:00,32.34,32.35,32.3,32.31,35247.0,26.1316,26.1397,26.0993,26.1073,35247.0
2018-11-08 12:30:00,32.32,32.35,32.3,32.35,31082.0,26.1154,26.1397,26.0993,26.1397,31082.0
2018-11-08 12:40:00,32.34,32.35,32.31,32.33,24032.0,26.1316,26.1397,26.1073,26.1235,24032.0
2018-11-08 12:50:00,32.32,32.32,32.21,32.22,44228.0,26.1154,26.1154,26.0265,26.0346,44228.0
2018-11-08 13:00:00,32.22,32.36,32.22,32.36,52553.0,26.0346,26.1477,26.0346,26.1477,52553.0
2018-11-08 13:10:00,32.36,32.43,32.35,32.42,39086.0,26.1477,26.2043,26.1397,26.1962,39086.0
2018-11-08 13:20:00,32.41,32.45,32.38,32.43,34868.0,26.1881,26.2205,26.1639,26.2043,34868.0
2018-11-08 13:30:00,32.43,32.46,32.41,32.45,49902.0,26.2043,26.2285,26.1881,26.2205,49902.0
2018-11-08 13:40:00,32.45,32.46,32.4,32.43,29938.0,26.2205,26.2285,26.1801,26.2043,29938.0
2018-11-08 13:50:00,32.43,32.46,32.4,32.42,57131.0,26.2043,26.2285,26.1801,26.1962,57131.0
2018-11-08 14:00:00,32.42,32.55,32.38,32.51,125216.0,26.1962,26.3013,26.1639,26.2689,125216.0
2018-11-08 14:10:00,32.51,32.55,32.41,32.41,81503.0,26.2689,26.3013,26.1881,26.1881,81503.0
2018-11-08 14:20:00,32.41,32.42,32.31,32.31,47539.0,26.1881,26.1962,26.1073,26.1073,47539.0
2018-11-08 14:30:00,32.31,32.38,32.29,32.34,45616.0,26.1073,26.1639,26.0912,26.1316,45616.0
2018-11-08 14:40:00,32.33,32.33,32.21,32.22,53492.0,26.1235,26.1235,26.0265,26.0346,53492.0
2018-11-08 14:50:00,32.21,32.24,32.15,32.16,54157.0,26.0265,26.0508,25.9781,25.9861,54157.0
2018-11-08 15:00:00,32.15,32.22,32.13,32.22,73000.0,25.9781,26.0346,25.9619,26.0346,73000.0
2018-11-08 15:10:00,32.22,32.32,32.21,32.29,57890.0,26.0346,26.1154,26.0265,26.0912,57890.0
2018-11-08 15:20:00,32.29,32.32,32.26,32.27,57456.0,26.0912,26.1154,26.0669,26.075,57456.0
2018-11-08 15:30:00,32.27,32.29,32.21,32.22,65437.0,26.075,26.0912,26.0265,26.0346,65437.0
2018-11-08 15:40:00,32.21,32.3,32.2,32.29,93647.0,26.0265,26.0993,26.0185,26.0912,93647.0
2018-11-08 15:50:00,32.29,32.48,32.28,32.46,595415.0,26.0912,26.2447,26.0831,26.2285,595415.0
2018-11-09 09:30:00,31.97,32.27,31.86,31.93,162756.0,25.8326,26.075,25.7437,25.8003,162756.0
2018-11-09 09:40:00,31.91,31.98,31.83,31.95,143890.0,25.7841,25.8407,25.7195,25.8164,143890.0
2018-11-09 09:50:00,31.93,31.95,31.68,31.77,147740.0,25.8003,25.8164,25.5983,25.671,147740.0
2018-11-09 10:00:00,31.76,31.84,31.67,31.67,96391.0,25.6629,25.7276,25.5902,25.5902,96391.0
2018-11-09 10:10:00,31.68,31.72,31.54,31.56,110759.0,25.5983,25.6306,25.4852,25.5013,110759.0
2018-11-09 10:20:00,31.57,31.64,31.5,31.62,117337.0,25.5094,25.566,25.4528,25.5498,117337.0
2018-11-09 10:30:00,31.62,31.74,31.62,31.66,124664.0,25.5498,25.6468,25.5498,25.5821,124664.0
2018-11-09 10:40:00,31.66,31.76,31.61,31.69,74774.0,25.5821,25.6629,25.5417,25.6064,74774.0
2018-11-09 10:50:00,31.69,31.77,31.65,31.77,77410.0,25.6064,25.671,25.574,25.671,77410.0
2018-11-09 11:00:00,31.77,31.84,31.73,31.74,95715.0,25.671,25.7276,25.6387,25.6468,95715.0
2018-11-09 11:10:00,31.74,31.95,31.74,31.89,95827.0,25.6468,25.8164,25.6468,25.768,95827.0
2018-11-09 11:20:00,31.9,31.96,31.86,31.91,70133.0,25.776,25.8245,25.7437,25.7841,70133.0
2018-11-09 11:30:00,31.91,31.93,31.79,31.85,63594.0,25.7841,25.8003,25.6872,25.7356,63594.0
2018-11-09 11:40:00,31.84,31.84,31.69,31.7,50807.0,25.7276,25.7276,25.6064,25.6144,50807.0
2018-11-09 11:50:00,31.7,31.73,31.67,31.7,34530.0,25.6144,25.6387,25.5902,25.6144,34530.0
2018-11-09 12:00:00,31.7,31.73,31.66,31.68,37718.0,25.6144,25.6387,25.5821,25.5983,37718.0
2018-11-09 12:10:00,31.68,31.74,31.64,31.72,51875.0,25.5983,25.6468,25.566,25.6306,51875.0
2018-11-09 12:20:00,31.71,31.83,31.71,31.8,34147.0,25.6225,25.7195,25.6225,25.6952,34147.0
2018-11-09 12:30:00,31.8,31.87,31.78,31.84,38372.0,25.6952,25.7518,25.6791,25.7276,38372.0
2018-11-09 12:40:00,31.84,31.93,31.82,31.92,46346.0,25.7276,25.8003,25.7114,25.7922,46346.0
2018-11-09 12:50:00,31.92,31.97,31.87,31.91,42487.0,25.7922,25.8326,25.7518,25.7841,42487.0
2018-11-09 13:00:00,31.92,31.99,31.89,31.96,39461.0,25.7922,25.8488,25.768,25.8245,39461.0
2018-11-09 13:10:00,31.96,31.97,31.85,31.88,44284.0,25.8245,25.8326,25.7356,25.7599,44284.0
2018-11-09 13:20:00,31.88,31.91,31.8,31.81,36703.0,25.7599,25.7841,25.6952,25.7033,36703.0
2018-11-09 13:30:00,31.81,31.88,31.8,31.84,33550.0,25.7033,25.7599,25.6952,25.7276,33550.0
2018-11-09 13:40:00,31.84,31.88,31.81,31.84,37570.0,25.7276,25.7599,25.7033,25.7276,37570.0
2018-11-09 13:50:00,31.84,31.87,31.8,31.81,34431.0,25.7276,25.7518,25.6952,25.7033,34431.0
2018-11-09 14:00:00,31.81,31.85,31.78,31.79,79619.0,25.7033,25.7356,25.6791,25.6872,79619.0
2018-11-09 14:10:00,31.78,31.78,31.73,31.73,33553.0,25.6791,25.6791,25.6387,25.6387,33553.0
2018-11-09 14:20:00,31.74,31.76,31.69,31.69,58565.0,25.6468,25.6629,25.6064,25.6064,58565.0
2018-11-09 14:30:00,31.69,31.8,31.68,31.8,48260.0,25.6064,25.6952,25.5983,25.6952,48260.0
2018-11-09 14:40:00,31.8,31.87,31.8,31.84,46212.0,25.6952,25.7518,25.6952,25.7276,46212.0
2018-11-09 14:50:00,31.84,31.92,31.83,31.9,40354.0,25.7276,25.7922,25.7195,25.776,40354.0
2018-11-09 15:00:00,31.89,31.92,31.84,31.9,38091.0,25.768,25.7922,25.7276,25.776,38091.0
2018-11-09 15:10:00,31.91,31.99,31.88,31.96,60629.0,25.7841,25.8488,25.7599,25.8245,60629.0
2018-11-09 15:20:00,31.96,32.06,31.96,32.05,93567.0,25.8245,25.9053,25.8245,25.8972,93567.0
2018-11-09 15:30:00,32.05,32.07,32.01,32.03,83068.0,25.8972,25.9134,25.8649,25.8811,83068.0
2018-11-09 15:40:00,32.04,32.05,32.0,32.02,125686.0,25.8892,25.8972,25.8568,25.873,125686.0
2018-11-09 15:50:00,32.02,32.06,32.0,32.03,379153.0,25.873,25.9053,25.8568,25.8811,379153.0
2018-11-12 09:30:00,31.95,31.96,31.81,31.86,122460.0,25.8164,25.8245,25.7033,25.7437,122460.0
2018-11-12 09:40:00,31.85,31.95,31.8,31.81,62874.0,25.7356,25.8164,25.6952,25.7033,62874.0
2018-11-12 09:50:00,31.81,31.81,31.67,31.74,100745.0,25.7033,25.7033,25.5902,25.6468,100745.0
2018-11-12 10:00:00,31.74,31.78,31.67,31.68,83510.0,25.6468,25.6791,25.5902,25.5983,83510.0
2018-11-12 10:10:00,31.67,31.67,31.58,31.59,121810.0,25.5902,25.5902,25.5175,25.5256,121810.0
2018-11-12 10:20:00,31.6,31.69,31.55,31.65,94748.0,25.5336,25.6064,25.4932,25.574,94748.0
2018-11-12 10:30:00,31.65,31.65,31.5,31.56,112761.0,25.574,25.574,25.4528,25.5013,112761.0
2018-11-12 10:40:00,31.57,31.66,31.56,31.58,84400.0,25.5094,25.5821,25.5013,25.5175,84400.0
2018-11-12 10:50:00,31.58,31.59,31.46,31.47,191612.0,25.5175,25.5256,25.4205,25.4286,191612.0
2018-11-12 11:00:00,31.47,31.58,31.46,31.51,87011.0,25.4286,25.5175,25.4205,25.4609,87011.0
2018-11-12 11:10:00,31.51,31.51,31.42,31.43,101749.0,25.4609,25.4609,25.3882,25.3963,101749.0
2018-11-12 11:20:00,31.43,31.47,31.41,31.46,80164.0,25.3963,25.4286,25.3801,25.4205,80164.0
2018-11-12 11:30:00,31.46,31.53,31.43,31.48,124365.0,25.4205,25.4771,25.3963,25.4367,124365.0
2018-11-12 11:40:00,31.48,31.52,31.44,31.52,59398.0,25.4367,25.469,25.4044,25.469,59398.0
2018-11-12 11:50:00,31.51,31.51,31.43,31.43,68022.0,25.4609,25.4609,25.3963,25.3963,68022.0
2018-11-12 12:00:00,31.44,31.61,31.42,31.6,70680.0,25.4044,25.5417,25.3882,25.5336,70680.0
2018-11-12 12:10:00,31.6,31.61,31.55,31.58,55362.0,25.5336,25.5417,25.4932,25.5175,55362.0
2018-11-12 12:20:00,31.59,31.62,31.53,31.54,35316.0,25.5256,25.5498,25.4771,25.4852,35316.0
2018-11-12 12:30:00,31.54,31.59,31.5,31.59,47864.0,25.4852,25.5256,25.4528,25.5256,47864.0
2018-11-12 12:40:00,31.58,31.62,31.56,31.56,47593.0,25.5175,25.5498,25.5013,25.5013,47593.0
2018-11-12 12:50:00,31.57,31.58,31.53,31.56,46920.0,25.5094,25.5175,25.4771,25.5013,46920.0
2018-11-12 13:00:00,31.55,31.61,31.53,31.59,54888.0,25.4932,25.5417,25.4771,25.5256,54888.0
2018-11-12 13:10:00,31.6,31.67,31.59,31.66,50140.0,25.5336,25.5902,25.5256,25.5821,50140.0
2018-11-12 13:20:00,31.66,31.69,31.62,31.66,42826.0,25.5821,25.6064,25.5498,25.5821,42826.0
2018-11-12 13:30:00,31.67,31.71,31.64,31.68,39337.0,25.5902,25.6225,25.566,25.5983,39337.0
2018-11-12 13:40:00,31.69,31.72,31.64,31.65,32507.0,25.6064,25.6306,25.566,25.574,32507.0
2018-11-12 13:50:00,31.65,31.7,31.63,31.63,45683.0,25.574,25.6144,25.5579,25.5579,45683.0
2018-11-12 14:00:00,31.63,31.69,31.62,31.64,37803.0,25.5579,25.6064,25.5498,25.566,37803.0
2018-11-12 14:10:00,31.63,31.66,31.62,31.62,47622.0,25.5579,25.5821,25.5498,25.5498,47622.0
2018-11-12 14:20:00,31.63,31.64,31.59,31.59,32199.0,25.5579,25.566,25.5256,25.5256,32199.0
2018-11-12 14:30:00,31.6,31.66,31.55,31.57,65812.0,25.5336,25.5821,25.4932,25.5094,65812.0
2018-11-12 14:40:00,31.58,31.59,31.54,31.57,53743.0,25.5175,25.5256,25.4852,25.5094,53743.0
2018-11-12 14:50:00,31.56,31.58,31.52,31.52,54285.0,25.5013,25.5175,25.469,25.469,54285.0
2018-11-12 15:00:00,31.51,31.61,31.51,31.61,79535.0,25.4609,25.5417,25.4609,25.5417,79535.0
2018-11-12 15:10:00,31.6,31.64,31.59,31.64,75163.0,25.5336,25.566,25.5256,25.566,75163.0
2018-11-12 15:20:00,31.63,31.64,31.56,31.57,93687.0,25.5579,25.566,25.5013,25.5094,93687.0
2018-11-12 15:30:00,31.57,31.57,31.52,31.53,87027.0,25.5094,25.5094,25.469,25.4771,87027.0
2018-11-12 15:40:00,31.53,31.59,31.52,31.59,268904.0,25.4771,25.5256,25.469,25.5256,268904.0
2018-11-12 15:50:00,31.59,31.59,31.49,31.52,640084.0,25.5256,25.5256,25.4448,25.469,640084.0
2018-11-13 09:30:00,31.55,31.74,31.55,31.71,93556.0,25.4932,25.6468,25.4932,25.6225,93556.0
2018-11-13 09:40:00,31.72,31.73,31.57,31.57,103827.0,25.6306,25.6387,25.5094,25.5094,103827.0
2018-11-13 09:50:00,31.57,31.59,31.48,31.49,86839.0,25.5094,25.5256,25.4367,25.4448,86839.0
2018-11-13 10:00:00,31.48,31.54,31.46,31.5,82704.0,25.4367,25.4852,25.4205,25.4528,82704.0
2018-11-13 10:10:00,31.5,31.51,31.24,31.25,139158.0,25.4528,25.4609,25.2427,25.2508,139158.0
2018-11-13 10:20:00,31.25,31.25,31.08,31.09,117231.0,25.2508,25.2508,25.1135,25.1215,117231.0
2018-11-13 10:30:00,31.09,31.14,31.01,31.01,118858.0,25.1215,25.1619,25.0569,25.0569,118858.0
2018-11-13 10:40:00,31.01,31.22,30.93,31.2,150968.0,25.0569,25.2266,24.9923,25.2104,150968.0
2018-11-13 10:50:00,31.21,31.35,31.17,31.34,129795.0,25.2185,25.3316,25.1862,25.3235,129795.0
2018-11-13 11:00:00,31.35,31.35,31.2,31.26,118421.0,25.3316,25.3316,25.2104,25.2589,118421.0
2018-11-13 11:10:00,31.26,31.45,31.26,31.42,96786.0,25.2589,25.4124,25.2589,25.3882,96786.0
2018-11-13 11:20:00,31.43,31.51,31.38,31.49,75034.0,25.3963,25.4609,25.3559,25.4448,75034.0
2018-11-13 11:30:00,31.5,31.5,31.31,31.42,70504.0,25.4528,25.4528,25.2993,25.3882,70504.0
2018-11-13 11:40:00,31.42,31.56,31.41,31.56,66285.0,25.3882,25.5013,25.3801,25.5013,66285.0
2018-11-13 11:50:00,31.56,31.58,31.47,31.48,72889.0,25.5013,25.5175,25.4286,25.4367,72889.0
2018-11-13 12:00:00,31.48,31.54,31.47,31.51,74411.0,25.4367,25.4852,25.4286,25.4609,74411.0
2018-11-13 12:10:00,31.51,31.55,31.46,31.47,46190.0,25.4609,25.4932,25.4205,25.4286,46190.0
2018-11-13 12:20:00,31.48,31.6,31.47,31.6,67449.0,25.4367,25.5336,25.4286,25.5336,67449.0
2018-11-13 12:30:00,31.6,31.61,31.49,31.55,108539.0,25.5336,25.5417,25.4448,25.4932,108539.0
2018-11-13 12:40:00,31.55,31.61,31.52,31.55,73153.0,25.4932,25.5417,25.469,25.4932,73153.0
2018-11-13 12:50:00,31.56,31.59,31.5,31.53,63159.0,25.5013,25.5256,25.4528,25.4771,63159.0
2018-11-13 13:00:00,31.54,31.57,31.48,31.5,59713.0,25.4852,25.5094,25.4367,25.4528,59713.0
2018-11-13 13:10:00,31.51,31.6,31.47,31.6,112500.0,25.4609,25.5336,25.4286,25.5336,112500.0
2018-11-13 13:20:00,31.59,31.62,31.51,31.52,169174.0,25.5256,25.5498,25.4609,25.469,169174.0
2018-11-13 13:30:00,31.52,31.65,31.52,31.61,76400.0,25.469,25.574,25.469,25.5417,76400.0
2018-11-13 13:40:00,31.63,31.63,31.54,31.54,44494.0,25.5579,25.5579,25.4852,25.4852,44494.0
2018-11-13 13:50:00,31.55,31.61,31.51,31.57,85056.0,25.4932,25.5417,25.4609,25.5094,85056.0
2018-11-13 14:00:00,31.57,31.6,31.54,31.58,47608.0,25.5094,25.5336,25.4852,25.5175,47608.0
2018-11-13 14:10:00,31.58,31.6,31.55,31.58,185633.0,25.5175,25.5336,25.4932,25.5175,185633.0
2018-11-13 14:20:00,31.58,31.59,31.46,31.52,110381.0,25.5175,25.5256,25.4205,25.469,110381.0
2018-11-13 14:30:00,31.53,31.57,31.48,31.56,96275.0,25.4771,25.5094,25.4367,25.5013,96275.0
2018-11-13 14:40:00,31.56,31.56,31.43,31.46,111278.0,25.5013,25.5013,25.3963,25.4205,111278.0
2018-11-13 14:50:00,31.46,31.52,31.44,31.5,127473.0,25.4205,25.469,25.4044,25.4528,127473.0
2018-11-13 15:00:00,31.5,31.55,31.45,31.53,133148.0,25.4528,25.4932,25.4124,25.4771,133148.0
2018-11-13 15:10:00,31.54,31.54,31.48,31.51,112094.0,25.4852,25.4852,25.4367,25.4609,112094.0
2018-11-13 15:20:00,31.52,31.52,31.47,31.5,95805.0,25.469,25.469,25.4286,25.4528,95805.0
2018-11-13 15:30:00,31.5,31.5,31.39,31.41,180196.0,25.4528,25.4528,25.364,25.3801,180196.0
2018-11-13 15:40:00,31.42,31.47,31.39,31.45,175153.0,25.3882,25.4286,25.364,25.4124,175153.0
2018-11-13 15:50:00,31.45,31.49,31.37,31.41,589804.0,25.4124,25.4448,25.3478,25.3801,589804.0
2018-11-14 09:30:00,31.52,31.68,31.34,31.64,209038.0,25.469,25.5983,25.3235,25.566,209038.0
2018-11-14 09:40:00,31.63,31.89,31.63,31.89,264174.0,25.5579,25.768,25.5579,25.768,264174.0
2018-11-14 09:50:00,31.89,32.01,31.87,31.89,178755.0,25.768,25.8649,25.7518,25.768,178755.0
2018-11-14 10:00:00,31.89,32.04,31.88,31.95,121726.0,25.768,25.8892,25.7599,25.8164,121726.0
2018-11-14 10:10:00,31.94,31.94,31.76,31.86,113778.0,25.8084,25.8084,25.6629,25.7437,113778.0
2018-11-14 10:20:00,31.86,31.95,31.82,31.9,149066.0,25.7437,25.8164,25.7114,25.776,149066.0
2018-11-14 10:30:00,31.9,31.91,31.77,31.8,99158.0,25.776,25.7841,25.671,25.6952,99158.0
2018-11-14 10:40:00,31.8,31.81,31.68,31.76,94406.0,25.6952,25.7033,25.5983,25.6629,94406.0
2018-11-14 10:50:00,31.76,31.95,31.75,31.94,233965.0,25.6629,25.8164,25.6548,25.8084,233965.0
2018-11-14 11:00:00,31.94,31.94,31.79,31.82,149494.0,25.8084,25.8084,25.6872,25.7114,149494.0
2018-11-14 11:10:00,31.82,31.89,31.77,31.87,104252.0,25.7114,25.768,25.671,25.7518,104252.0
2018-11-14 11:20:00,31.86,32.0,31.81,31.82,118142.0,25.7437,25.8568,25.7033,25.7114,118142.0
2018-11-14 11:30:00,31.82,31.88,31.82,31.86,62500.0,25.7114,25.7599,25.7114,25.7437,62500.0
2018-11-14 11:40:00,31.86,31.92,31.84,31.92,102833.0,25.7437,25.7922,25.7276,25.7922,102833.0
2018-11-14 11:50:00,31.91,32.02,31.91,31.96,125972.0,25.7841,25.873,25.7841,25.8245,125972.0
2018-11-14 12:00:00,31.96,32.02,31.92,32.01,41347.0,25.8245,25.873,25.7922,25.8649,41347.0
2018-11-14 12:10:00,32.0,32.05,31.97,32.03,62946.0,25.8568,25.8972,25.8326,25.8811,62946.0
2018-11-14 12:20:00,32.02,32.12,32.01,32.11,72180.0,25.873,25.9538,25.8649,25.9457,72180.0
2018-11-14 12:30:00,32.11,32.13,31.97,32.04,72681.0,25.9457,25.9619,25.8326,25.8892,72681.0
2018-11-14 12:40:00,32.04,32.16,32.01,32.15,64955.0,25.8892,25.9861,25.8649,25.9781,64955.0
2018-11-14 12:50:00,32.15,32.32,32.14,32.24,102782.0,25.9781,26.1154,25.97,26.0508,102782.0
2018-11-14 13:00:00,32.24,32.39,32.24,32.37,116473.0,26.0508,26.172,26.0508,26.1558,116473.0
2018-11-14 13:10:00,32.38,32.49,32.27,32.48,122121.0,26.1639,26.2528,26.075,26.2447,122121.0
2018-11-14 13:20:00,32.48,32.53,32.36,32.38,99167.0,26.2447,26.2851,26.1477,26.1639,99167.0
2018-11-14 13:30:00,32.39,32.57,32.37,32.57,91976.0,26.172,26.3174,26.1558,26.3174,91976.0
2018-11-14 13:40:00,32.57,32.65,32.44,32.48,124013.0,26.3174,26.3821,26.2124,26.2447,124013.0
2018-11-14 13:50:00,32.48,32.54,32.45,32.53,101890.0,26.2447,26.2932,26.2205,26.2851,101890.0
2018-11-14 14:00:00,32.53,32.71,32.53,32.55,265430.0,26.2851,26.4305,26.2851,26.3013,265430.0
2018-11-14 14:10:00,32.55,32.72,32.48,32.48,166396.0,26.3013,26.4386,26.2447,26.2447,166396.0
2018-11-14 14:20:00,32.48,32.58,32.42,32.57,260174.0,26.2447,26.3255,26.1962,26.3174,260174.0
2018-11-14 14:30:00,32.58,32.7,32.54,32.68,89843.0,26.3255,26.4225,26.2932,26.4063,89843.0
2018-11-14 14:40:00,32.68,32.75,32.57,32.58,119197.0,26.4063,26.4629,26.3174,26.3255,119197.0
2018-11-14 14:50:00,32.58,32.64,32.54,32.55,107844.0,26.3255,26.374,26.2932,26.3013,107844.0
2018-11-14 15:00:00,32.55,32.7,32.55,32.63,89052.0,26.3013,26.4225,26.3013,26.3659,89052.0
2018-11-14 15:10:00,32.63,32.65,32.57,32.61,71983.0,26.3659,26.3821,26.3174,26.3497,71983.0
2018-11-14 15:20:00,32.62,32.63,32.53,32.57,65777.0,26.3578,26.3659,26.2851,26.3174,65777.0
2018-11-14 15:30:00,32.57,32.6,32.51,32.59,122997.0,26.3174,26.3417,26.2689,26.3336,122997.0
2018-11-14 15:40:00,32.58,32.58,32.52,32.52,150037.0,26.3255,26.3255,26.277,26.277,150037.0
2018-11-14 15:50:00,32.52,32.53,32.38,32.4,728569.0,26.277,26.2851,26.1639,26.1801,728569.0
2018-11-15 09:30:00,32.51,32.75,32.35,32.75,247038.0,26.2689,26.4629,26.1397,26.4629,247038.0
2018-11-15 09:40:00,32.76,32.8,32.63,32.74,159128.0,26.4709,26.5033,26.3659,26.4548,159128.0
2018-11-15 09:50:00,32.73,32.92,32.63,32.86,136261.0,26.4467,26.6002,26.3659,26.5518,136261.0
2018-11-15 10:00:00,32.87,32.94,32.75,32.8,184835.0,26.5598,26.6164,26.4629,26.5033,184835.0
2018-11-15 10:10:00,32.8,32.9,32.75,32.88,116908.0,26.5033,26.5841,26.4629,26.5679,116908.0
2018-11-15 10:20:00,32.89,32.94,32.78,32.94,99385.0,26.576,26.6164,26.4871,26.6164,99385.0
2018-11-15 10:30:00,32.94,32.94,32.68,32.7,152341.0,26.6164,26.6164,26.4063,26.4225,152341.0
2018-11-15 10:40:00,32.69,32.69,32.47,32.47,148406.0,26.4144,26.4144,26.2366,26.2366,148406.0
2018-11-15 10:50:00,32.47,32.53,32.37,32.5,130163.0,26.2366,26.2851,26.1558,26.2609,130163.0
2018-11-15 11:00:00,32.48,32.56,32.31,32.52,185525.0,26.2447,26.3093,26.1073,26.277,185525.0
2018-11-15 11:10:00,32.52,32.66,32.51,32.52,107630.0,26.277,26.3901,26.2689,26.277,107630.0
2018-11-15 11:20:00,32.52,32.61,32.5,32.59,126958.0,26.277,26.3497,26.2609,26.3336,126958.0
2018-11-15 11:30:00,32.6,32.61,32.47,32.5,158222.0,26.3417,26.3497,26.2366,26.2609,158222.0
2018-11-15 11:40:00,32.5,32.66,32.48,32.61,311907.0,26.2609,26.3901,26.2447,26.3497,311907.0
2018-11-15 11:50:00,32.6,32.8,32.6,32.75,108966.0,26.3417,26.5033,26.3417,26.4629,108966.0
2018-11-15 12:00:00,32.75,32.78,32.64,32.67,85718.0,26.4629,26.4871,26.374,26.3982,85718.0
2018-11-15 12:10:00,32.68,32.72,32.59,32.61,52958.0,26.4063,26.4386,26.3336,26.3497,52958.0
2018-11-15 12:20:00,32.62,32.63,32.57,32.63,48027.0,26.3578,26.3659,26.3174,26.3659,48027.0
2018-11-15 12:30:00,32.63,32.63,32.52,32.56,73952.0,26.3659,26.3659,26.277,26.3093,73952.0
2018-11-15 12:40:00,32.56,32.7,32.55,32.6,65292.0,26.3093,26.4225,26.3013,26.3417,65292.0
2018-11-15 12:50:00,32.59,32.67,32.58,32.63,51708.0,26.3336,26.3982,26.3255,26.3659,51708.0
2018-11-15 13:00:00,32.63,32.65,32.51,32.55,51353.0,26.3659,26.3821,26.2689,26.3013,51353.0
2018-11-15 13:10:00,32.56,32.67,32.56,32.66,68615.0,26.3093,26.3982,26.3093,26.3901,68615.0
2018-11-15 13:20:00,32.67,32.85,32.66,32.8,95777.0,26.3982,26.5437,26.3901,26.5033,95777.0
2018-11-15 13:30:00,32.81,32.85,32.76,32.79,78259.0,26.5113,26.5437,26.4709,26.4952,78259.0
2018-11-15 13:40:00,32.8,32.81,32.57,32.58,121657.0,26.5033,26.5113,26.3174,26.3255,121657.0
2018-11-15 13:50:00,32.58,32.74,32.56,32.6,110016.0,26.3255,26.4548,26.3093,26.3417,110016.0
2018-11-15 14:00:00,32.61,32.61,32.51,32.56,111805.0,26.3497,26.3497,26.2689,26.3093,111805.0
2018-11-15 14:10:00,32.55,32.62,32.52,32.62,66399.0,26.3013,26.3578,26.277,26.3578,66399.0
2018-11-15 14:20:00,32.62,32.76,32.6,32.76,67690.0,26.3578,26.4709,26.3417,26.4709,67690.0
2018-11-15 14:30:00,32.77,32.84,32.74,32.74,85173.0,26.479,26.5356,26.4548,26.4548,85173.0
2018-11-15 14:40:00,32.74,32.78,32.72,32.76,68766.0,26.4548,26.4871,26.4386,26.4709,68766.0
2018-11-15 14:50:00,32.75,32.85,32.73,32.83,72031.0,26.4629,26.5437,26.4467,26.5275,72031.0
2018-11-15 15:00:00,32.83,32.85,32.65,32.71,132349.0,26.5275,26.5437,26.3821,26.4305,132349.0
2018-11-15 15:10:00,32.71,32.76,32.67,32.68,83574.0,26.4305,26.4709,26.3982,26.4063,83574.0
2018-11-15 15:20:00,32.68,32.69,32.63,32.66,83473.0,26.4063,26.4144,26.3659,26.3901,83473.0
2018-11-15 15:30:00,32.66,32.78,32.66,32.76,120516.0,26.3901,26.4871,26.3901,26.4709,120516.0
2018-11-15 15:40:00,32.76,32.84,32.71,32.73,173791.0,26.4709,26.5356,26.4305,26.4467,173791.0
2018-11-15 15:50:00,32.73,32.86,32.71,32.85,415272.0,26.4467,26.5518,26.4305,26.5437,415272.0
2018-11-16 09:30:00,33.34,33.49,33.28,33.32,324602.0,26.9396,27.0608,26.8911,26.9234,324602.0
2018-11-16 09:40:00,33.31,33.32,33.14,33.27,175903.0,26.9154,26.9234,26.778,26.883,175903.0
2018-11-16 09:50:00,33.27,33.3,33.14,33.24,160569.0,26.883,26.9073,26.778,26.8588,160569.0
2018-11-16 10:00:00,33.24,33.3,33.2,33.21,147301.0,26.8588,26.9073,26.8265,26.8346,147301.0
2018-11-16 10:10:00,33.21,33.33,33.14,33.29,123648.0,26.8346,26.9315,26.778,26.8992,123648.0
2018-11-16 10:20:00,33.28,33.45,33.27,33.44,191744.0,26.8911,27.0285,26.883,27.0204,191744.0
2018-11-16 10:30:00,33.44,33.47,33.33,33.46,136804.0,27.0204,27.0446,26.9315,27.0366,136804.0
2018-11-16 10:40:00,33.45,33.61,33.44,33.59,164419.0,27.0285,27.1578,27.0204,27.1416,164419.0
2018-11-16 10:50:00,33.59,33.61,33.36,33.37,112567.0,27.1416,27.1578,26.9558,26.9638,112567.0
2018-11-16 11:00:00,33.36,33.48,33.31,33.46,116818.0,26.9558,27.0527,26.9154,27.0366,116818.0
2018-11-16 11:10:00,33.45,33.51,33.37,33.5,61106.0,27.0285,27.077,26.9638,27.0689,61106.0
2018-11-16 11:20:00,33.5,33.52,33.39,33.51,80531.0,27.0689,27.085,26.98,27.077,80531.0
2018-11-16 11:30:00,33.51,33.52,33.41,33.41,76592.0,27.077,27.085,26.9962,26.9962,76592.0
2018-11-16 11:40:00,33.41,33.45,33.37,33.43,98311.0,26.9962,27.0285,26.9638,27.0123,98311.0
2018-11-16 11:50:00,33.42,33.47,33.35,33.37,112256.0,27.0042,27.0446,26.9477,26.9638,112256.0
2018-11-16 12:00:00,33.36,33.4,33.29,33.38,67740.0,26.9558,26.9881,26.8992,26.9719,67740.0
2018-11-16 12:10:00,33.38,33.44,33.36,33.44,58860.0,26.9719,27.0204,26.9558,27.0204,58860.0
2018-11-16 12:20:00,33.44,33.48,33.43,33.46,71198.0,27.0204,27.0527,27.0123,27.0366,71198.0
2018-11-16 12:30:00,33.46,33.54,33.42,33.51,177292.0,27.0366,27.1012,27.0042,27.077,177292.0
2018-11-16 12:40:00,33.5,33.6,33.48,33.55,131718.0,27.0689,27.1497,27.0527,27.1093,131718.0
2018-11-16 12:50:00,33.54,33.65,33.53,33.59,78601.0,27.1012,27.1901,27.0931,27.1416,78601.0
2018-11-16 13:00:00,33.59,33.62,33.54,33.58,128922.0,27.1416,27.1659,27.1012,27.1335,128922.0
2018-11-16 13:10:00,33.58,33.61,33.49,33.52,77301.0,27.1335,27.1578,27.0608,27.085,77301.0
2018-11-16 13:20:00,33.52,33.58,33.5,33.54,44277.0,27.085,27.1335,27.0689,27.1012,44277.0
2018-11-16 13:30:00,33.53,33.53,33.48,33.49,43432.0,27.0931,27.0931,27.0527,27.0608,43432.0
2018-11-16 13:40:00,33.5,33.54,33.42,33.47,70424.0,27.0689,27.1012,27.0042,27.0446,70424.0
2018-11-16 13:50:00,33.48,33.54,33.43,33.52,42446.0,27.0527,27.1012,27.0123,27.085,42446.0
2018-11-16 14:00:00,33.52,33.56,33.38,33.46,94782.0,27.085,27.1174,26.9719,27.0366,94782.0
2018-11-16 14:10:00,33.47,33.52,33.45,33.52,50195.0,27.0446,27.085,27.0285,27.085,50195.0
2018-11-16 14:20:00,33.52,33.53,33.48,33.52,67256.0,27.085,27.0931,27.0527,27.085,67256.0
2018-11-16 14:30:00,33.52,33.58,33.52,33.55,41095.0,27.085,27.1335,27.085,27.1093,41095.0
2018-11-16 14:40:00,33.55,33.55,33.45,33.49,75472.0,27.1093,27.1093,27.0285,27.0608,75472.0
2018-11-16 14:50:00,33.49,33.54,33.48,33.54,39340.0,27.0608,27.1012,27.0527,27.1012,39340.0
2018-11-16 15:00:00,33.54,33.6,33.53,33.59,63144.0,27.1012,27.1497,27.0931,27.1416,63144.0
2018-11-16 15:10:00,33.59,33.6,33.52,33.55,82196.0,27.1416,27.1497,27.085,27.1093,82196.0
2018-11-16 15:20:00,33.55,33.56,33.46,33.48,63675.0,27.1093,27.1174,27.0366,27.0527,63675.0
2018-11-16 15:30:00,33.48,33.52,33.47,33.49,93278.0,27.0527,27.085,27.0446,27.0608,93278.0
2018-11-16 15:40:00,33.49,33.5,33.42,33.43,164747.0,27.0608,27.0689,27.0042,27.0123,164747.0
2018-11-16 15:50:00,33.43,33.44,33.3,33.33,637278.0,27.0123,27.0204,26.9073,26.9315,637278.0
2018-11-19 09:30:00,33.29,33.65,33.24,33.63,158340.0,26.8992,27.1901,26.8588,27.1739,158340.0
2018-11-19 09:40:00,33.64,33.66,33.41,33.42,117984.0,27.182,27.1982,26.9962,27.0042,117984.0
2018-11-19 09:50:00,33.43,33.7,33.4,33.69,149669.0,27.0123,27.2305,26.9881,27.2224,149669.0
2018-11-19 10:00:00,33.68,33.68,33.33,33.41,201854.0,27.2143,27.2143,26.9315,26.9962,201854.0
2018-11-19 10:10:00,33.41,33.64,33.39,33.62,144293.0,26.9962,27.182,26.98,27.1659,144293.0
2018-11-19 10:20:00,33.62,33.63,33.41,33.49,144722.0,27.1659,27.1739,26.9962,27.0608,144722.0
2018-11-19 10:30:00,33.49,33.61,33.39,33.41,178186.0,27.0608,27.1578,26.98,26.9962,178186.0
2018-11-19 10:40:00,33.41,33.5,33.32,33.32,130533.0,26.9962,27.0689,26.9234,26.9234,130533.0
2018-11-19 10:50:00,33.32,33.51,33.31,33.41,196823.0,26.9234,27.077,26.9154,26.9962,196823.0
2018-11-19 11:00:00,33.41,33.43,33.28,33.3,103392.0,26.9962,27.0123,26.8911,26.9073,103392.0
2018-11-19 11:10:00,33.3,33.41,33.29,33.31,94977.0,26.9073,26.9962,26.8992,26.9154,94977.0
2018-11-19 11:20:00,33.31,33.35,33.24,33.32,192443.0,26.9154,26.9477,26.8588,26.9234,192443.0
2018-11-19 11:30:00,33.32,33.38,33.3,33.31,118633.0,26.9234,26.9719,26.9073,26.9154,118633.0
2018-11-19 11:40:00,33.3,33.34,33.24,33.27,97076.0,26.9073,26.9396,26.8588,26.883,97076.0
2018-11-19 11:50:00,33.26,33.29,33.1,33.13,124967.0,26.875,26.8992,26.7457,26.7699,124967.0
2018-11-19 12:00:00,33.15,33.16,33.04,33.08,124758.0,26.7861,26.7942,26.6972,26.7295,124758.0
2018-11-19 12:10:00,33.07,33.11,32.98,33.01,118362.0,26.7214,26.7538,26.6487,26.673,118362.0
2018-11-19 12:20:00,33.01,33.03,32.93,32.93,75932.0,26.673,26.6891,26.6083,26.6083,75932.0
2018-11-19 12:30:00,32.92,33.01,32.83,33.01,93099.0,26.6002,26.673,26.5275,26.673,93099.0
2018-11-19 12:40:00,33.02,33.06,33.0,33.02,58041.0,26.681,26.7134,26.6649,26.681,58041.0
2018-11-19 12:50:00,33.02,33.16,33.01,33.09,70157.0,26.681,26.7942,26.673,26.7376,70157.0
2018-11-19 13:00:00,33.09,33.09,32.92,32.93,78678.0,26.7376,26.7376,26.6002,26.6083,78678.0
2018-11-19 13:10:00,32.94,33.04,32.93,32.97,87944.0,26.6164,26.6972,26.6083,26.6406,87944.0
2018-11-19 13:20:00,32.97,33.01,32.95,32.96,75451.0,26.6406,26.673,26.6245,26.6326,75451.0
2018-11-19 13:30:00,32.96,33.02,32.9,32.96,100766.0,26.6326,26.681,26.5841,26.6326,100766.0
2018-11-19 13:40:00,32.96,32.97,32.91,32.93,75373.0,26.6326,26.6406,26.5922,26.6083,75373.0
2018-11-19 13:50:00,32.93,32.94,32.78,32.82,127458.0,26.6083,26.6164,26.4871,26.5194,127458.0
2018-11-19 14:00:00,32.82,32.88,32.79,32.86,94036.0,26.5194,26.5679,26.4952,26.5518,94036.0
2018-11-19 14:10:00,32.86,32.88,32.82,32.82,67791.0,26.5518,26.5679,26.5194,26.5194,67791.0
2018-11-19 14:20:00,32.82,32.85,32.79,32.82,69557.0,26.5194,26.5437,26.4952,26.5194,69557.0
2018-11-19 14:30:00,32.81,32.84,32.67,32.73,89518.0,26.5113,26.5356,26.3982,26.4467,89518.0
2018-11-19 14:40:00,32.73,32.76,32.69,32.69,75915.0,26.4467,26.4709,26.4144,26.4144,75915.0
2018-11-19 14:50:00,32.69,32.76,32.68,32.75,78480.0,26.4144,26.4709,26.4063,26.4629,78480.0
2018-11-19 15:00:00,32.75,32.8,32.66,32.76,107721.0,26.4629,26.5033,26.3901,26.4709,107721.0
2018-11-19 15:10:00,32.75,32.79,32.73,32.73,100723.0,26.4629,26.4952,26.4467,26.4467,100723.0
2018-11-19 15:20:00,32.73,32.74,32.67,32.71,91545.0,26.4467,26.4548,26.3982,26.4305,91545.0
2018-11-19 15:30:00,32.71,32.73,32.63,32.69,155768.0,26.4305,26.4467,26.3659,26.4144,155768.0
2018-11-19 15:40:00,32.69,32.77,32.65,32.76,152999.0,26.4144,26.479,26.3821,26.4709,152999.0
2018-11-19 15:50:00,32.76,32.79,32.72,32.79,346429.0,26.4709,26.4952,26.4386,26.4952,346429.0
2018-11-20 09:30:00,33.15,33.15,32.87,32.91,168873.0,26.7861,26.7861,26.5598,26.5922,168873.0
2018-11-20 09:40:00,32.91,33.04,32.85,32.99,180701.0,26.5922,26.6972,26.5437,26.6568,180701.0
2018-11-20 09:50:00,33.0,33.08,32.95,33.05,147497.0,26.6649,26.7295,26.6245,26.7053,147497.0
2018-11-20 10:00:00,33.05,33.06,32.63,32.65,248980.0,26.7053,26.7134,26.3659,26.3821,248980.0
2018-11-20 10:10:00,32.65,32.65,32.42,32.44,189887.0,26.3821,26.3821,26.1962,26.2124,189887.0
2018-11-20 10:20:00,32.44,32.61,32.36,32.57,129323.0,26.2124,26.3497,26.1477,26.3174,129323.0
2018-11-20 10:30:00,32.58,32.63,32.52,32.58,103628.0,26.3255,26.3659,26.277,26.3255,103628.0
2018-11-20 10:40:00,32.57,32.69,32.56,32.68,83218.0,26.3174,26.4144,26.3093,26.4063,83218.0
2018-11-20 10:50:00,32.7,32.95,32.69,32.88,110489.0,26.4225,26.6245,26.4144,26.5679,110489.0
2018-11-20 11:00:00,32.88,33.0,32.85,32.98,77633.0,26.5679,26.6649,26.5437,26.6487,77633.0
2018-11-20 11:10:00,32.98,33.04,32.9,33.0,73519.0,26.6487,26.6972,26.5841,26.6649,73519.0
2018-11-20 11:20:00,33.0,33.05,32.94,33.0,64567.0,26.6649,26.7053,26.6164,26.6649,64567.0
2018-11-20 11:30:00,32.99,33.0,32.8,32.84,94343.0,26.6568,26.6649,26.5033,26.5356,94343.0
2018-11-20 11:40:00,32.83,32.87,32.75,32.84,60618.0,26.5275,26.5598,26.4629,26.5356,60618.0
2018-11-20 11:50:00,32.85,33.0,32.81,32.96,65453.0,26.5437,26.6649,26.5113,26.6326,65453.0
2018-11-20 12:00:00,32.96,32.99,32.89,32.91,51439.0,26.6326,26.6568,26.576,26.5922,51439.0
2018-11-20 12:10:00,32.91,32.91,32.79,32.8,46690.0,26.5922,26.5922,26.4952,26.5033,46690.0
2018-11-20 12:20:00,32.81,32.82,32.75,32.82,47873.0,26.5113,26.5194,26.4629,26.5194,47873.0
2018-11-20 12:30:00,32.82,32.83,32.71,32.72,41653.0,26.5194,26.5275,26.4305,26.4386,41653.0
2018-11-20 12:40:00,32.72,32.8,32.71,32.72,32943.0,26.4386,26.5033,26.4305,26.4386,32943.0
2018-11-20 12:50:00,32.73,32.74,32.66,32.68,38380.0,26.4467,26.4548,26.3901,26.4063,38380.0
2018-11-20 13:00:00,32.68,32.69,32.61,32.67,48891.0,26.4063,26.4144,26.3497,26.3982,48891.0
2018-11-20 13:10:00,32.66,32.69,32.6,32.61,42776.0,26.3901,26.4144,26.3417,26.3497,42776.0
2018-11-20 13:20:00,32.61,32.7,32.59,32.7,33138.0,26.3497,26.4225,26.3336,26.4225,33138.0
2018-11-20 13:30:00,32.7,32.72,32.64,32.66,36015.0,26.4225,26.4386,26.374,26.3901,36015.0
2018-11-20 13:40:00,32.66,32.75,32.66,32.7,37910.0,26.3901,26.4629,26.3901,26.4225,37910.0
2018-11-20 13:50:00,32.7,32.71,32.61,32.68,53363.0,26.4225,26.4305,26.3497,26.4063,53363.0
2018-11-20 14:00:00,32.67,32.67,32.56,32.58,63595.0,26.3982,26.3982,26.3093,26.3255,63595.0
2018-11-20 14:10:00,32.58,32.78,32.58,32.78,52282.0,26.3255,26.4871,26.3255,26.4871,52282.0
2018-11-20 14:20:00,32.77,32.81,32.76,32.81,49511.0,26.479,26.5113,26.4709,26.5113,49511.0
2018-11-20 14:30:00,32.81,32.92,32.81,32.87,56305.0,26.5113,26.6002,26.5113,26.5598,56305.0
2018-11-20 14:40:00,32.88,32.91,32.86,32.86,54574.0,26.5679,26.5922,26.5518,26.5518,54574.0
2018-11-20 14:50:00,32.85,32.87,32.82,32.87,62910.0,26.5437,26.5598,26.5194,26.5598,62910.0
2018-11-20 15:00:00,32.87,32.9,32.77,32.82,80169.0,26.5598,26.5841,26.479,26.5194,80169.0
2018-11-20 15:10:00,32.82,32.95,32.81,32.94,97923.0,26.5194,26.6245,26.5113,26.6164,97923.0
2018-11-20 15:20:00,32.94,33.01,32.93,32.97,78184.0,26.6164,26.673,26.6083,26.6406,78184.0
2018-11-20 15:30:00,32.97,33.05,32.96,33.04,89850.0,26.6406,26.7053,26.6326,26.6972,89850.0
2018-11-20 15:40:00,33.04,33.04,32.93,32.95,124475.0,26.6972,26.6972,26.6083,26.6245,124475.0
2018-11-20 15:50:00,32.95,32.98,32.89,32.9,290285.0,26.6245,26.6487,26.576,26.5841,290285.0
2018-11-21 09:30:00,32.96,33.4,32.96,33.3,143765.0,26.6326,26.9881,26.6326,26.9073,143765.0
2018-11-21 09:40:00,33.29,33.38,33.2,33.29,151372.0,26.8992,26.9719,26.8265,26.8992,151372.0
2018-11-21 09:50:00,33.29,33.46,33.26,33.31,213002.0,26.8992,27.0366,26.875,26.9154,213002.0
2018-11-21 10:00:00,33.31,33.5,33.29,33.4,136923.0,26.9154,27.0689,26.8992,26.9881,136923.0
2018-11-21 10:10:00,33.4,33.58,33.4,33.48,130146.0,26.9881,27.1335,26.9881,27.0527,130146.0
2018-11-21 10:20:00,33.48,33.51,33.41,33.43,136754.0,27.0527,27.077,26.9962,27.0123,136754.0
2018-11-21 10:30:00,33.43,33.43,33.29,33.31,111843.0,27.0123,27.0123,26.8992,26.9154,111843.0
2018-11-21 10:40:00,33.31,33.39,33.27,33.27,99480.0,26.9154,26.98,26.883,26.883,99480.0
2018-11-21 10:50:00,33.28,33.29,33.15,33.15,72775.0,26.8911,26.8992,26.7861,26.7861,72775.0
2018-11-21 11:00:00,33.15,33.24,33.13,33.24,128922.0,26.7861,26.8588,26.7699,26.8588,128922.0
2018-11-21 11:10:00,33.24,33.31,33.19,33.3,106073.0,26.8588,26.9154,26.8184,26.9073,106073.0
2018-11-21 11:20:00,33.31,33.33,33.26,33.3,69296.0,26.9154,26.9315,26.875,26.9073,69296.0
2018-11-21 11:30:00,33.3,33.35,33.26,33.35,63528.0,26.9073,26.9477,26.875,26.9477,63528.0
2018-11-21 11:40:00,33.36,33.43,33.35,33.41,45927.0,26.9558,27.0123,26.9477,26.9962,45927.0
2018-11-21 11:50:00,33.41,33.41,33.32,33.33,48371.0,26.9962,26.9962,26.9234,26.9315,48371.0
2018-11-21 12:00:00,33.34,33.45,33.33,33.44,42494.0,26.9396,27.0285,26.9315,27.0204,42494.0
2018-11-21 12:10:00,33.45,33.5,33.42,33.49,46849.0,27.0285,27.0689,27.0042,27.0608,46849.0
2018-11-21 12:20:00,33.49,33.53,33.44,33.52,48981.0,27.0608,27.0931,27.0204,27.085,48981.0
2018-11-21 12:30:00,33.52,33.57,33.51,33.55,48037.0,27.085,27.1254,27.077,27.1093,48037.0
2018-11-21 12:40:00,33.55,33.61,33.55,33.6,72257.0,27.1093,27.1578,27.1093,27.1497,72257.0
2018-11-21 12:50:00,33.6,33.64,33.56,33.63,55463.0,27.1497,27.182,27.1174,27.1739,55463.0
2018-11-21 13:00:00,33.64,33.67,33.61,33.62,65704.0,27.182,27.2063,27.1578,27.1659,65704.0
2018-11-21 13:10:00,33.62,33.62,33.49,33.52,52125.0,27.1659,27.1659,27.0608,27.085,52125.0
2018-11-21 13:20:00,33.52,33.53,33.45,33.52,52692.0,27.085,27.0931,27.0285,27.085,52692.0
2018-11-21 13:30:00,33.51,33.56,33.5,33.56,39232.0,27.077,27.1174,27.0689,27.1174,39232.0
2018-11-21 13:40:00,33.56,33.59,33.5,33.58,37765.0,27.1174,27.1416,27.0689,27.1335,37765.0
2018-11-21 13:50:00,33.58,33.64,33.57,33.62,42087.0,27.1335,27.182,27.1254,27.1659,42087.0
2018-11-21 14:00:00,33.63,33.63,33.57,33.59,37073.0,27.1739,27.1739,27.1254,27.1416,37073.0
2018-11-21 14:10:00,33.59,33.65,33.59,33.61,63668.0,27.1416,27.1901,27.1416,27.1578,63668.0
2018-11-21 14:20:00,33.62,33.68,33.61,33.65,33716.0,27.1659,27.2143,27.1578,27.1901,33716.0
2018-11-21 14:30:00,33.64,33.64,33.59,33.61,34132.0,27.182,27.182,27.1416,27.1578,34132.0
2018-11-21 14:40:00,33.6,33.64,33.59,33.6,41850.0,27.1497,27.182,27.1416,27.1497,41850.0
2018-11-21 14:50:00,33.61,33.65,33.58,33.6,71688.0,27.1578,27.1901,27.1335,27.1497,71688.0
2018-11-21 15:00:00,33.61,33.66,33.56,33.66,43064.0,27.1578,27.1982,27.1174,27.1982,43064.0
2018-11-21 15:10:00,33.66,33.7,33.63,33.64,61809.0,27.1982,27.2305,27.1739,27.182,61809.0
2018-11-21 15:20:00,33.64,33.7,33.63,33.66,60038.0,27.182,27.2305,27.1739,27.1982,60038.0
2018-11-21 15:30:00,33.65,33.65,33.54,33.55,118698.0,27.1901,27.1901,27.1012,27.1093,118698.0
2018-11-21 15:40:00,33.55,33.56,33.48,33.55,184224.0,27.1093,27.1174,27.0527,27.1093,184224.0
2018-11-21 15:50:00,33.55,33.64,33.53,33.59,548246.0,27.1093,27.182,27.0931,27.1416,548246.0
2018-11-23 09:30:00,33.34,33.34,33.16,33.21,192799.0,26.9396,26.9396,26.7942,26.8346,192799.0
2018-11-23 09:40:00,33.2,33.21,32.9,32.92,132172.0,26.8265,26.8346,26.5841,26.6002,132172.0
2018-11-23 09:50:00,32.92,33.0,32.86,32.91,90904.0,26.6002,26.6649,26.5518,26.5922,90904.0
2018-11-23 10:00:00,32.9,32.95,32.83,32.91,81417.0,26.5841,26.6245,26.5275,26.5922,81417.0
2018-11-23 10:10:00,32.91,32.93,32.78,32.8,63574.0,26.5922,26.6083,26.4871,26.5033,63574.0
2018-11-23 10:20:00,32.79,32.81,32.62,32.64,89066.0,26.4952,26.5113,26.3578,26.374,89066.0
2018-11-23 10:30:00,32.65,32.75,32.6,32.75,105599.0,26.3821,26.4629,26.3417,26.4629,105599.0
2018-11-23 10:40:00,32.74,32.74,32.61,32.7,72129.0,26.4548,26.4548,26.3497,26.4225,72129.0
2018-11-23 10:50:00,32.7,32.78,32.68,32.73,66233.0,26.4225,26.4871,26.4063,26.4467,66233.0
2018-11-23 11:00:00,32.73,32.75,32.61,32.62,78658.0,26.4467,26.4629,26.3497,26.3578,78658.0
2018-11-23 11:10:00,32.61,32.69,32.61,32.69,47923.0,26.3497,26.4144,26.3497,26.4144,47923.0
2018-11-23 11:20:00,32.69,32.72,32.57,32.57,87397.0,26.4144,26.4386,26.3174,26.3174,87397.0
2018-11-23 11:30:00,32.57,32.59,32.42,32.45,97596.0,26.3174,26.3336,26.1962,26.2205,97596.0
2018-11-23 11:40:00,32.44,32.53,32.42,32.48,65442.0,26.2124,26.2851,26.1962,26.2447,65442.0
2018-11-23 11:50:00,32.48,32.49,32.37,32.39,84867.0,26.2447,26.2528,26.1558,26.172,84867.0
2018-11-23 12:00:00,32.41,32.44,32.35,32.4,92570.0,26.1881,26.2124,26.1397,26.1801,92570.0
2018-11-23 12:10:00,32.39,32.46,32.38,32.43,54054.0,26.172,26.2285,26.1639,26.2043,54054.0
2018-11-23 12:20:00,32.43,32.45,32.39,32.44,62761.0,26.2043,26.2205,26.172,26.2124,62761.0
2018-11-23 12:30:00,32.44,32.57,32.43,32.56,91369.0,26.2124,26.3174,26.2043,26.3093,91369.0
2018-11-23 12:40:00,32.56,32.65,32.53,32.54,140684.0,26.3093,26.3821,26.2851,26.2932,140684.0
2018-11-23 12:50:00,32.54,32.56,32.43,32.46,256335.0,26.2932,26.3093,26.2043,26.2285,256335.0
2018-11-26 09:30:00,32.58,33.05,32.58,32.98,238286.0,26.3255,26.7053,26.3255,26.6487,238286.0
2018-11-26 09:40:00,32.98,33.13,32.95,33.04,300074.0,26.6487,26.7699,26.6245,26.6972,300074.0
2018-11-26 09:50:00,33.04,33.1,32.79,32.79,119483.0,26.6972,26.7457,26.4952,26.4952,119483.0
2018-11-26 10:00:00,32.79,32.92,32.75,32.83,118669.0,26.4952,26.6002,26.4629,26.5275,118669.0
2018-11-26 10:10:00,32.82,32.87,32.76,32.8,54668.0,26.5194,26.5598,26.4709,26.5033,54668.0
2018-11-26 10:20:00,32.81,32.84,32.74,32.75,46852.0,26.5113,26.5356,26.4548,26.4629,46852.0
2018-11-26 10:30:00,32.75,32.8,32.69,32.71,48801.0,26.4629,26.5033,26.4144,26.4305,48801.0
2018-11-26 10:40:00,32.72,32.76,32.58,32.58,131485.0,26.4386,26.4709,26.3255,26.3255,131485.0
2018-11-26 10:50:00,32.58,32.67,32.56,32.67,112238.0,26.3255,26.3982,26.3093,26.3982,112238.0
2018-11-26 11:00:00,32.66,32.71,32.61,32.7,49749.0,26.3901,26.4305,26.3497,26.4225,49749.0
2018-11-26 11:10:00,32.7,32.83,32.68,32.81,70415.0,26.4225,26.5275,26.4063,26.5113,70415.0
2018-11-26 11:20:00,32.81,32.86,32.72,32.74,102305.0,26.5113,26.5518,26.4386,26.4548,102305.0
2018-11-26 11:30:00,32.74,32.74,32.6,32.65,60979.0,26.4548,26.4548,26.3417,26.3821,60979.0
2018-11-26 11:40:00,32.65,32.71,32.64,32.66,28714.0,26.3821,26.4305,26.374,26.3901,28714.0
2018-11-26 11:50:00,32.66,32.68,32.62,32.66,26036.0,26.3901,26.4063,26.3578,26.3901,26036.0
2018-11-26 12:00:00,32.66,32.74,32.65,32.74,43929.0,26.3901,26.4548,26.3821,26.4548,43929.0
2018-11-26 12:10:00,32.75,32.75,32.7,32.72,50573.0,26.4629,26.4629,26.4225,26.4386,50573.0
2018-11-26 12:20:00,32.72,32.74,32.7,32.72,24199.0,26.4386,26.4548,26.4225,26.4386,24199.0
2018-11-26 12:30:00,32.7,32.75,32.61,32.64,69528.0,26.4225,26.4629,26.3497,26.374,69528.0
2018-11-26 12:40:00,32.64,32.69,32.62,32.68,22621.0,26.374,26.4144,26.3578,26.4063,22621.0
2018-11-26 12:50:00,32.69,32.69,32.63,32.67,21153.0,26.4144,26.4144,26.3659,26.3982,21153.0
2018-11-26 13:00:00,32.66,32.72,32.64,32.72,21817.0,26.3901,26.4386,26.374,26.4386,21817.0
2018-11-26 13:10:00,32.72,32.75,32.64,32.64,65032.0,26.4386,26.4629,26.374,26.374,65032.0
2018-11-26 13:20:00,32.64,32.69,32.64,32.69,83566.0,26.374,26.4144,26.374,26.4144,83566.0
2018-11-26 13:30:00,32.69,32.76,32.68,32.7,91678.0,26.4144,26.4709,26.4063,26.4225,91678.0
2018-11-26 13:40:00,32.7,32.71,32.66,32.68,26250.0,26.4225,26.4305,26.3901,26.4063,26250.0
2018-11-26 13:50:00,32.69,32.75,32.67,32.73,32114.0,26.4144,26.4629,26.3982,26.4467,32114.0
2018-11-26 14:00:00,32.73,32.75,32.66,32.66,28816.0,26.4467,26.4629,26.3901,26.3901,28816.0
2018-11-26 14:10:00,32.66,32.67,32.6,32.61,37597.0,26.3901,26.3982,26.3417,26.3497,37597.0
2018-11-26 14:20:00,32.6,32.6,32.53,32.53,37291.0,26.3417,26.3417,26.2851,26.2851,37291.0
2018-11-26 14:30:00,32.54,32.57,32.51,32.53,41266.0,26.2932,26.3174,26.2689,26.2851,41266.0
2018-11-26 14:40:00,32.52,32.52,32.37,32.41,81563.0,26.277,26.277,26.1558,26.1881,81563.0
2018-11-26 14:50:00,32.41,32.42,32.35,32.4,42794.0,26.1881,26.1962,26.1397,26.1801,42794.0
2018-11-26 15:00:00,32.4,32.43,32.36,32.37,77433.0,26.1801,26.2043,26.1477,26.1558,77433.0
2018-11-26 15:10:00,32.37,32.41,32.35,32.36,74844.0,26.1558,26.1881,26.1397,26.1477,74844.0
2018-11-26 15:20:00,32.36,32.37,32.31,32.37,82953.0,26.1477,26.1558,26.1073,26.1558,82953.0
2018-11-26 15:30:00,32.37,32.43,32.35,32.42,98812.0,26.1558,26.2043,26.1397,26.1962,98812.0
2018-11-26 15:40:00,32.41,32.44,32.34,32.41,98074.0,26.1881,26.2124,26.1316,26.1881,98074.0
2018-11-26 15:50:00,32.42,32.47,32.41,32.46,245891.0,26.1962,26.2366,26.1881,26.2285,245891.0
2018-11-27 09:30:00,32.43,32.6,32.32,32.41,129804.0,26.2043,26.3417,26.1154,26.1881,129804.0
2018-11-27 09:40:00,32.41,32.41,32.14,32.15,140807.0,26.1881,26.1881,25.97,25.9781,140807.0
2018-11-27 09:50:00,32.15,32.17,32.06,32.09,173317.0,25.9781,25.9942,25.9053,25.9296,173317.0
2018-11-27 10:00:00,32.09,32.17,31.92,31.95,230563.0,25.9296,25.9942,25.7922,25.8164,230563.0
2018-11-27 10:10:00,31.94,32.01,31.82,31.97,199880.0,25.8084,25.8649,25.7114,25.8326,199880.0
2018-11-27 10:20:00,31.97,32.04,31.87,31.92,74076.0,25.8326,25.8892,25.7518,25.7922,74076.0
2018-11-27 10:30:00,31.92,32.01,31.89,31.98,70975.0,25.7922,25.8649,25.768,25.8407,70975.0
2018-11-27 10:40:00,31.97,32.05,31.92,31.98,75101.0,25.8326,25.8972,25.7922,25.8407,75101.0
2018-11-27 10:50:00,31.99,31.99,31.88,31.9,63196.0,25.8488,25.8488,25.7599,25.776,63196.0
2018-11-27 11:00:00,31.89,31.95,31.8,31.81,86791.0,25.768,25.8164,25.6952,25.7033,86791.0
2018-11-27 11:10:00,31.81,31.83,31.77,31.78,54952.0,25.7033,25.7195,25.671,25.6791,54952.0
2018-11-27 11:20:00,31.78,31.9,31.76,31.88,93915.0,25.6791,25.776,25.6629,25.7599,93915.0
2018-11-27 11:30:00,31.87,31.88,31.77,31.79,74324.0,25.7518,25.7599,25.671,25.6872,74324.0
2018-11-27 11:40:00,31.8,31.82,31.76,31.76,50706.0,25.6952,25.7114,25.6629,25.6629,50706.0
2018-11-27 11:50:00,31.77,31.81,31.7,31.71,67862.0,25.671,25.7033,25.6144,25.6225,67862.0
2018-11-27 12:00:00,31.7,31.79,31.69,31.75,103371.0,25.6144,25.6872,25.6064,25.6548,103371.0
2018-11-27 12:10:00,31.74,31.75,31.64,31.67,69512.0,25.6468,25.6548,25.566,25.5902,69512.0
2018-11-27 12:20:00,31.68,31.76,31.67,31.74,66247.0,25.5983,25.6629,25.5902,25.6468,66247.0
2018-11-27 12:30:00,31.72,31.78,31.71,31.78,42777.0,25.6306,25.6791,25.6225,25.6791,42777.0
2018-11-27 12:40:00,31.77,31.79,31.71,31.75,63676.0,25.671,25.6872,25.6225,25.6548,63676.0
2018-11-27 12:50:00,31.75,31.77,31.69,31.69,40161.0,25.6548,25.671,25.6064,25.6064,40161.0
2018-11-27 13:00:00,31.7,31.82,31.7,31.79,57520.0,25.6144,25.7114,25.6144,25.6872,57520.0
2018-11-27 13:10:00,31.79,31.91,31.78,31.86,111379.0,25.6872,25.7841,25.6791,25.7437,111379.0
2018-11-27 13:20:00,31.86,31.86,31.74,31.74,57394.0,25.7437,25.7437,25.6468,25.6468,57394.0
2018-11-27 13:30:00,31.74,31.85,31.73,31.84,62224.0,25.6468,25.7356,25.6387,25.7276,62224.0
2018-11-27 13:40:00,31.84,31.95,31.83,31.94,47726.0,25.7276,25.8164,25.7195,25.8084,47726.0
2018-11-27 13:50:00,31.94,31.99,31.89,31.94,42012.0,25.8084,25.8488,25.768,25.8084,42012.0
2018-11-27 14:00:00,31.93,31.95,31.89,31.94,41237.0,25.8003,25.8164,25.768,25.8084,41237.0
2018-11-27 14:10:00,31.94,31.94,31.86,31.86,42910.0,25.8084,25.8084,25.7437,25.7437,42910.0
2018-11-27 14:20:00,31.86,31.95,31.86,31.95,50554.0,25.7437,25.8164,25.7437,25.8164,50554.0
2018-11-27 14:30:00,31.94,31.99,31.93,31.95,44942.0,25.8084,25.8488,25.8003,25.8164,44942.0
2018-11-27 14:40:00,31.95,31.99,31.93,31.99,47993.0,25.8164,25.8488,25.8003,25.8488,47993.0
2018-11-27 14:50:00,31.99,32.0,31.94,31.95,42471.0,25.8488,25.8568,25.8084,25.8164,42471.0
2018-11-27 15:00:00,31.95,31.99,31.88,31.99,78699.0,25.8164,25.8488,25.7599,25.8488,78699.0
2018-11-27 15:10:00,31.99,32.01,31.93,31.94,63655.0,25.8488,25.8649,25.8003,25.8084,63655.0
2018-11-27 15:20:00,31.94,31.97,31.92,31.95,64556.0,25.8084,25.8326,25.7922,25.8164,64556.0
2018-11-27 15:30:00,31.95,32.07,31.92,32.07,115951.0,25.8164,25.9134,25.7922,25.9134,115951.0
2018-11-27 15:40:00,32.06,32.1,32.01,32.01,216997.0,25.9053,25.9377,25.8649,25.8649,216997.0
2018-11-27 15:50:00,32.02,32.02,31.95,31.97,461204.0,25.873,25.873,25.8164,25.8326,461204.0
2018-11-28 09:30:00,32.01,32.15,31.83,32.1,77911.0,25.8649,25.9781,25.7195,25.9377,77911.0
2018-11-28 09:40:00,32.1,32.12,31.81,31.84,142118.0,25.9377,25.9538,25.7033,25.7276,142118.0
2018-11-28 09:50:00,31.85,31.85,31.71,31.75,128333.0,25.7356,25.7356,25.6225,25.6548,128333.0
2018-11-28 10:00:00,31.75,31.81,31.66,31.68,68761.0,25.6548,25.7033,25.5821,25.5983,68761.0
2018-11-28 10:10:00,31.68,31.7,31.6,31.7,53870.0,25.5983,25.6144,25.5336,25.6144,53870.0
2018-11-28 10:20:00,31.69,31.75,31.67,31.7,57623.0,25.6064,25.6548,25.5902,25.6144,57623.0
2018-11-28 10:30:00,31.68,31.73,31.61,31.69,50014.0,25.5983,25.6387,25.5417,25.6064,50014.0
2018-11-28 10:40:00,31.69,31.83,31.68,31.81,53930.0,25.6064,25.7195,25.5983,25.7033,53930.0
2018-11-28 10:50:00,31.81,31.82,31.7,31.73,63215.0,25.7033,25.7114,25.6144,25.6387,63215.0
2018-11-28 11:00:00,31.73,31.77,31.7,31.72,70584.0,25.6387,25.671,25.6144,25.6306,70584.0
2018-11-28 11:10:00,31.73,31.87,31.73,31.87,54885.0,25.6387,25.7518,25.6387,25.7518,54885.0
2018-11-28 11:20:00,31.88,31.92,31.85,31.9,50640.0,25.7599,25.7922,25.7356,25.776,50640.0
2018-11-28 11:30:00,31.89,31.91,31.85,31.85,42620.0,25.768,25.7841,25.7356,25.7356,42620.0
2018-11-28 11:40:00,31.84,31.84,31.76,31.78,68308.0,25.7276,25.7276,25.6629,25.6791,68308.0
2018-11-28 11:50:00,31.79,31.83,31.75,31.83,42761.0,25.6872,25.7195,25.6548,25.7195,42761.0
2018-11-28 12:00:00,31.83,32.6,31.82,32.54,311546.0,25.7195,26.3417,25.7114,26.2932,311546.0
2018-11-28 12:10:00,32.56,32.71,32.36,32.44,158502.0,26.3093,26.4305,26.1477,26.2124,158502.0
2018-11-28 12:20:00,32.44,32.55,32.28,32.29,137438.0,26.2124,26.3013,26.0831,26.0912,137438.0
2018-11-28 12:30:00,32.29,32.39,32.22,32.38,92860.0,26.0912,26.172,26.0346,26.1639,92860.0
2018-11-28 12:40:00,32.39,32.47,32.25,32.46,95920.0,26.172,26.2366,26.0589,26.2285,95920.0
2018-11-28 12:50:00,32.45,32.58,32.42,32.44,120299.0,26.2205,26.3255,26.1962,26.2124,120299.0
2018-11-28 13:00:00,32.43,32.5,32.36,32.47,86658.0,26.2043,26.2609,26.1477,26.2366,86658.0
2018-11-28 13:10:00,32.46,32.6,32.46,32.55,101050.0,26.2285,26.3417,26.2285,26.3013,101050.0
2018-11-28 13:20:00,32.55,32.58,32.47,32.51,91593.0,26.3013,26.3255,26.2366,26.2689,91593.0
2018-11-28 13:30:00,32.51,32.52,32.43,32.51,74322.0,26.2689,26.277,26.2043,26.2689,74322.0
2018-11-28 13:40:00,32.52,32.55,32.42,32.54,64286.0,26.277,26.3013,26.1962,26.2932,64286.0
2018-11-28 13:50:00,32.54,32.59,32.44,32.44,95677.0,26.2932,26.3336,26.2124,26.2124,95677.0
2018-11-28 14:00:00,32.45,32.51,32.42,32.5,82521.0,26.2205,26.2689,26.1962,26.2609,82521.0
2018-11-28 14:10:00,32.5,32.56,32.46,32.55,69103.0,26.2609,26.3093,26.2285,26.3013,69103.0
2018-11-28 14:20:00,32.55,32.6,32.52,32.56,58452.0,26.3013,26.3417,26.277,26.3093,58452.0
2018-11-28 14:30:00,32.57,32.6,32.51,32.57,62287.0,26.3174,26.3417,26.2689,26.3174,62287.0
2018-11-28 14:40:00,32.57,32.63,32.56,32.62,39014.0,26.3174,26.3659,26.3093,26.3578,39014.0
2018-11-28 14:50:00,32.62,32.69,32.56,32.59,61144.0,26.3578,26.4144,26.3093,26.3336,61144.0
2018-11-28 15:00:00,32.59,32.64,32.56,32.6,51395.0,26.3336,26.374,26.3093,26.3417,51395.0
2018-11-28 15:10:00,32.6,32.62,32.56,32.61,48485.0,26.3417,26.3578,26.3093,26.3497,48485.0
2018-11-28 15:20:00,32.6,32.68,32.59,32.67,74472.0,26.3417,26.4063,26.3336,26.3982,74472.0
2018-11-28 15:30:00,32.67,32.71,32.65,32.68,121187.0,26.3982,26.4305,26.3821,26.4063,121187.0
2018-11-28 15:40:00,32.68,32.69,32.65,32.68,151694.0,26.4063,26.4144,26.3821,26.4063,151694.0
2018-11-28 15:50:00,32.68,32.72,32.66,32.68,320316.0,26.4063,26.4386,26.3901,26.4063,320316.0
2018-11-29 09:30:00,32.91,32.95,32.65,32.8,127097.0,26.5922,26.6245,26.3821,26.5033,127097.0
2018-11-29 09:40:00,32.81,32.9,32.72,32.75,130962.0,26.5113,26.5841,26.4386,26.4629,130962.0
2018-11-29 09:50:00,32.75,32.81,32.7,32.8,60273.0,26.4629,26.5113,26.4225,26.5033,60273.0
2018-11-29 10:00:00,32.8,32.82,32.49,32.58,129555.0,26.5033,26.5194,26.2528,26.3255,129555.0
2018-11-29 10:10:00,32.58,32.59,32.5,32.53,68142.0,26.3255,26.3336,26.2609,26.2851,68142.0
2018-11-29 10:20:00,32.52,32.69,32.46,32.65,85610.0,26.277,26.4144,26.2285,26.3821,85610.0
2018-11-29 10:30:00,32.64,32.81,32.57,32.58,154702.0,26.374,26.5113,26.3174,26.3255,154702.0
2018-11-29 10:40:00,32.58,32.62,32.5,32.57,49780.0,26.3255,26.3578,26.2609,26.3174,49780.0
2018-11-29 10:50:00,32.56,32.61,32.48,32.59,112396.0,26.3093,26.3497,26.2447,26.3336,112396.0
2018-11-29 11:00:00,32.59,32.66,32.59,32.65,91793.0,26.3336,26.3901,26.3336,26.3821,91793.0
2018-11-29 11:10:00,32.65,32.65,32.54,32.57,47702.0,26.3821,26.3821,26.2932,26.3174,47702.0
2018-11-29 11:20:00,32.57,32.69,32.5,32.54,103732.0,26.3174,26.4144,26.2609,26.2932,103732.0
2018-11-29 11:30:00,32.53,32.55,32.46,32.54,75779.0,26.2851,26.3013,26.2285,26.2932,75779.0
2018-11-29 11:40:00,32.55,32.58,32.51,32.54,36636.0,26.3013,26.3255,26.2689,26.2932,36636.0
2018-11-29 11:50:00,32.54,32.59,32.5,32.57,43357.0,26.2932,26.3336,26.2609,26.3174,43357.0
2018-11-29 12:00:00,32.56,32.57,32.48,32.51,44209.0,26.3093,26.3174,26.2447,26.2689,44209.0
2018-11-29 12:10:00,32.52,32.52,32.37,32.47,42753.0,26.277,26.277,26.1558,26.2366,42753.0
2018-11-29 12:20:00,32.48,32.49,32.43,32.45,23171.0,26.2447,26.2528,26.2043,26.2205,23171.0
2018-11-29 12:30:00,32.45,32.47,32.38,32.47,39326.0,26.2205,26.2366,26.1639,26.2366,39326.0
2018-11-29 12:40:00,32.47,32.57,32.46,32.56,41251.0,26.2366,26.3174,26.2285,26.3093,41251.0
2018-11-29 12:50:00,32.56,32.57,32.48,32.52,29727.0,26.3093,26.3174,26.2447,26.277,29727.0
2018-11-29 13:00:00,32.51,32.53,32.46,32.48,36861.0,26.2689,26.2851,26.2285,26.2447,36861.0
2018-11-29 13:10:00,32.46,32.48,32.36,32.47,66845.0,26.2285,26.2447,26.1477,26.2366,66845.0
2018-11-29 13:20:00,32.47,32.48,32.42,32.44,29870.0,26.2366,26.2447,26.1962,26.2124,29870.0
2018-11-29 13:30:00,32.43,32.51,32.43,32.47,44205.0,26.2043,26.2689,26.2043,26.2366,44205.0
2018-11-29 13:40:00,32.47,32.5,32.44,32.49,26798.0,26.2366,26.2609,26.2124,26.2528,26798.0
2018-11-29 13:50:00,32.5,32.52,32.45,32.5,26043.0,26.2609,26.277,26.2205,26.2609,26043.0
2018-11-29 14:00:00,32.49,32.58,32.44,32.47,36117.0,26.2528,26.3255,26.2124,26.2366,36117.0
2018-11-29 14:10:00,32.48,32.53,32.45,32.45,35891.0,26.2447,26.2851,26.2205,26.2205,35891.0
2018-11-29 14:20:00,32.46,32.5,32.43,32.45,39103.0,26.2285,26.2609,26.2043,26.2205,39103.0
2018-11-29 14:30:00,32.44,32.51,32.43,32.5,37075.0,26.2124,26.2689,26.2043,26.2609,37075.0
2018-11-29 14:40:00,32.5,32.54,32.49,32.52,36212.0,26.2609,26.2932,26.2528,26.277,36212.0
2018-11-29 14:50:00,32.52,32.59,32.51,32.54,63924.0,26.277,26.3336,26.2689,26.2932,63924.0
2018-11-29 15:00:00,32.54,32.54,32.47,32.48,47663.0,26.2932,26.2932,26.2366,26.2447,47663.0
2018-11-29 15:10:00,32.48,32.52,32.46,32.48,50664.0,26.2447,26.277,26.2285,26.2447,50664.0
2018-11-29 15:20:00,32.48,32.52,32.4,32.45,74575.0,26.2447,26.277,26.1801,26.2205,74575.0
2018-11-29 15:30:00,32.45,32.5,32.42,32.46,83210.0,26.2205,26.2609,26.1962,26.2285,83210.0
2018-11-29 15:40:00,32.45,32.48,32.39,32.42,118675.0,26.2205,26.2447,26.172,26.1962,118675.0
2018-11-29 15:50:00,32.41,32.42,32.34,32.34,234984.0,26.1881,26.1962,26.1316,26.1316,234984.0
2018-11-30 09:30:00,32.19,32.24,31.86,32.08,117017.0,26.0104,26.0508,25.7437,25.9215,117017.0
2018-11-30 09:40:00,32.06,32.09,31.8,31.8,90505.0,25.9053,25.9296,25.6952,25.6952,90505.0
2018-11-30 09:50:00,31.81,31.94,31.76,31.92,106836.0,25.7033,25.8084,25.6629,25.7922,106836.0
2018-11-30 10:00:00,31.91,32.17,31.87,32.17,120451.0,25.7841,25.9942,25.7518,25.9942,120451.0
2018-11-30 10:10:00,32.18,32.18,31.9,32.0,90002.0,26.0023,26.0023,25.776,25.8568,90002.0
2018-11-30 10:20:00,31.99,32.03,31.93,31.94,85436.0,25.8488,25.8811,25.8003,25.8084,85436.0
2018-11-30 10:30:00,31.94,32.13,31.94,32.04,100302.0,25.8084,25.9619,25.8084,25.8892,100302.0
2018-11-30 10:40:00,32.04,32.05,31.93,31.94,55304.0,25.8892,25.8972,25.8003,25.8084,55304.0
2018-11-30 10:50:00,31.95,32.09,31.94,32.09,135659.0,25.8164,25.9296,25.8084,25.9296,135659.0
2018-11-30 11:00:00,32.08,32.1,31.97,32.03,108924.0,25.9215,25.9377,25.8326,25.8811,108924.0
2018-11-30 11:10:00,32.03,32.06,31.96,32.06,76937.0,25.8811,25.9053,25.8245,25.9053,76937.0
2018-11-30 11:20:00,32.07,32.11,31.97,32.01,100002.0,25.9134,25.9457,25.8326,25.8649,100002.0
2018-11-30 11:30:00,32.01,32.13,31.98,32.05,145477.0,25.8649,25.9619,25.8407,25.8972,145477.0
2018-11-30 11:40:00,32.05,32.19,32.03,32.17,183111.0,25.8972,26.0104,25.8811,25.9942,183111.0
2018-11-30 11:50:00,32.17,32.18,32.09,32.15,118662.0,25.9942,26.0023,25.9296,25.9781,118662.0
2018-11-30 12:00:00,32.16,32.25,32.14,32.2,115806.0,25.9861,26.0589,25.97,26.0185,115806.0
2018-11-30 12:10:00,32.2,32.27,32.15,32.16,71933.0,26.0185,26.075,25.9781,25.9861,71933.0
2018-11-30 12:20:00,32.16,32.19,32.09,32.11,107592.0,25.9861,26.0104,25.9296,25.9457,107592.0
2018-11-30 12:30:00,32.11,32.12,31.97,31.98,49248.0,25.9457,25.9538,25.8326,25.8407,49248.0
2018-11-30 12:40:00,31.99,32.02,31.97,31.97,42980.0,25.8488,25.873,25.8326,25.8326,42980.0
2018-11-30 12:50:00,31.97,31.97,31.91,31.92,47940.0,25.8326,25.8326,25.7841,25.7922,47940.0
2018-11-30 13:00:00,31.92,31.94,31.85,31.92,123607.0,25.7922,25.8084,25.7356,25.7922,123607.0
2018-11-30 13:10:00,31.93,32.16,31.93,32.13,87969.0,25.8003,25.9861,25.8003,25.9619,87969.0
2018-11-30 13:20:00,32.13,32.18,32.12,32.15,38919.0,25.9619,26.0023,25.9538,25.9781,38919.0
2018-11-30 13:30:00,32.15,32.24,32.14,32.21,93853.0,25.9781,26.0508,25.97,26.0265,93853.0
2018-11-30 13:40:00,32.21,32.22,32.13,32.13,29817.0,26.0265,26.0346,25.9619,25.9619,29817.0
2018-11-30 13:50:00,32.14,32.16,32.12,32.16,23892.0,25.97,25.9861,25.9538,25.9861,23892.0
2018-11-30 14:00:00,32.15,32.23,32.12,32.13,50451.0,25.9781,26.0427,25.9538,25.9619,50451.0
2018-11-30 14:10:00,32.14,32.19,32.12,32.16,52619.0,25.97,26.0104,25.9538,25.9861,52619.0
2018-11-30 14:20:00,32.17,32.26,32.14,32.15,64316.0,25.9942,26.0669,25.97,25.9781,64316.0
2018-11-30 14:30:00,32.15,32.19,32.14,32.16,44736.0,25.9781,26.0104,25.97,25.9861,44736.0
2018-11-30 14:40:00,32.16,32.23,32.14,32.18,47126.0,25.9861,26.0427,25.97,26.0023,47126.0
2018-11-30 14:50:00,32.18,32.22,32.12,32.2,47203.0,26.0023,26.0346,25.9538,26.0185,47203.0
2018-11-30 15:00:00,32.2,32.24,32.16,32.24,57572.0,26.0185,26.0508,25.9861,26.0508,57572.0
2018-11-30 15:10:00,32.24,32.29,32.21,32.26,51581.0,26.0508,26.0912,26.0265,26.0669,51581.0
2018-11-30 15:20:00,32.26,32.32,32.25,32.3,51624.0,26.0669,26.1154,26.0589,26.0993,51624.0
2018-11-30 15:30:00,32.3,32.38,32.29,32.36,91759.0,26.0993,26.1639,26.0912,26.1477,91759.0
2018-11-30 15:40:00,32.36,32.38,32.3,32.32,119376.0,26.1477,26.1639,26.0993,26.1154,119376.0
2018-11-30 15:50:00,32.31,32.38,32.31,32.34,446377.0,26.1073,26.1639,26.1073,26.1316,446377.0
2018-12-03 09:30:00,32.8,33.06,32.8,32.91,161063.0,26.5033,26.7134,26.5033,26.5922,161063.0
2018-12-03 09:40:00,32.92,33.04,32.91,33.0,169833.0,26.6002,26.6972,26.5922,26.6649,169833.0
2018-12-03 09:50:00,33.01,33.03,32.78,32.83,120613.0,26.673,26.6891,26.4871,26.5275,120613.0
2018-12-03 10:00:00,32.84,32.91,32.7,32.88,155608.0,26.5356,26.5922,26.4225,26.5679,155608.0
2018-12-03 10:10:00,32.88,32.88,32.73,32.79,71467.0,26.5679,26.5679,26.4467,26.4952,71467.0
2018-12-03 10:20:00,32.79,32.79,32.63,32.66,70650.0,26.4952,26.4952,26.3659,26.3901,70650.0
2018-12-03 10:30:00,32.67,32.86,32.66,32.78,122512.0,26.3982,26.5518,26.3901,26.4871,122512.0
2018-12-03 10:40:00,32.77,32.89,32.75,32.85,82635.0,26.479,26.576,26.4629,26.5437,82635.0
2018-12-03 10:50:00,32.84,32.92,32.78,32.8,84035.0,26.5356,26.6002,26.4871,26.5033,84035.0
2018-12-03 11:00:00,32.81,32.85,32.7,32.85,88900.0,26.5113,26.5437,26.4225,26.5437,88900.0
2018-12-03 11:10:00,32.85,32.96,32.84,32.84,50685.0,26.5437,26.6326,26.5356,26.5356,50685.0
2018-12-03 11:20:00,32.84,32.93,32.83,32.91,58252.0,26.5356,26.6083,26.5275,26.5922,58252.0
2018-12-03 11:30:00,32.9,32.9,32.75,32.76,50311.0,26.5841,26.5841,26.4629,26.4709,50311.0
2018-12-03 11:40:00,32.76,32.76,32.59,32.62,70771.0,26.4709,26.4709,26.3336,26.3578,70771.0
2018-12-03 11:50:00,32.62,32.79,32.58,32.78,66498.0,26.3578,26.4952,26.3255,26.4871,66498.0
2018-12-03 12:00:00,32.79,32.89,32.78,32.84,54236.0,26.4952,26.576,26.4871,26.5356,54236.0
2018-12-03 12:10:00,32.85,32.98,32.85,32.94,65639.0,26.5437,26.6487,26.5437,26.6164,65639.0
2018-12-03 12:20:00,32.94,33.01,32.9,32.96,114912.0,26.6164,26.673,26.5841,26.6326,114912.0
2018-12-03 12:30:00,32.97,33.01,32.89,32.9,50289.0,26.6406,26.673,26.576,26.5841,50289.0
2018-12-03 12:40:00,32.89,32.96,32.89,32.94,42885.0,26.576,26.6326,26.576,26.6164,42885.0
2018-12-03 12:50:00,32.95,32.96,32.88,32.89,32265.0,26.6245,26.6326,26.5679,26.576,32265.0
2018-12-03 13:00:00,32.9,32.97,32.87,32.92,41835.0,26.5841,26.6406,26.5598,26.6002,41835.0
2018-12-03 13:10:00,32.92,32.98,32.91,32.97,43213.0,26.6002,26.6487,26.5922,26.6406,43213.0
2018-12-03 13:20:00,32.97,33.05,32.97,33.01,51025.0,26.6406,26.7053,26.6406,26.673,51025.0
2018-12-03 13:30:00,33.0,33.06,32.97,33.04,62260.0,26.6649,26.7134,26.6406,26.6972,62260.0
2018-12-03 13:40:00,33.04,33.1,33.03,33.07,51363.0,26.6972,26.7457,26.6891,26.7214,51363.0
2018-12-03 13:50:00,33.07,33.19,33.07,33.15,54598.0,26.7214,26.8184,26.7214,26.7861,54598.0
2018-12-03 14:00:00,33.13,33.13,33.01,33.02,50563.0,26.7699,26.7699,26.673,26.681,50563.0
2018-12-03 14:10:00,33.02,33.13,33.01,33.11,44289.0,26.681,26.7699,26.673,26.7538,44289.0
2018-12-03 14:20:00,33.1,33.18,33.09,33.17,42818.0,26.7457,26.8103,26.7376,26.8022,42818.0
2018-12-03 14:30:00,33.17,33.26,33.14,33.26,56929.0,26.8022,26.875,26.778,26.875,56929.0
2018-12-03 14:40:00,33.26,33.28,33.21,33.23,63624.0,26.875,26.8911,26.8346,26.8507,63624.0
2018-12-03 14:50:00,33.22,33.22,33.14,33.15,63899.0,26.8426,26.8426,26.778,26.7861,63899.0
2018-12-03 15:00:00,33.14,33.2,33.1,33.19,59726.0,26.778,26.8265,26.7457,26.8184,59726.0
2018-12-03 15:10:00,33.2,33.29,33.19,33.26,88815.0,26.8265,26.8992,26.8184,26.875,88815.0
2018-12-03 15:20:00,33.27,33.33,33.23,33.32,76068.0,26.883,26.9315,26.8507,26.9234,76068.0
2018-12-03 15:30:00,33.32,33.32,33.22,33.24,102073.0,26.9234,26.9234,26.8426,26.8588,102073.0
2018-12-03 15:40:00,33.25,33.28,33.17,33.21,173307.0,26.8669,26.8911,26.8022,26.8346,173307.0
2018-12-03 15:50:00,33.2,33.27,33.2,33.23,426535.0,26.8265,26.883,26.8265,26.8507,426535.0
2018-12-04 09:30:00,33.44,33.77,33.44,33.67,254398.0,27.0204,27.2871,27.0204,27.2063,254398.0
2018-12-04 09:40:00,33.69,33.7,33.32,33.43,116253.0,27.2224,27.2305,26.9234,27.0123,116253.0
2018-12-04 09:50:00,33.44,33.72,33.42,33.71,88444.0,27.0204,27.2467,27.0042,27.2386,88444.0
2018-12-04 10:00:00,33.7,33.71,33.59,33.63,134402.0,27.2305,27.2386,27.1416,27.1739,134402.0
2018-12-04 10:10:00,33.64,33.78,33.63,33.68,90799.0,27.182,27.2951,27.1739,27.2143,90799.0
2018-12-04 10:20:00,33.69,33.77,33.62,33.7,69409.0,27.2224,27.2871,27.1659,27.2305,69409.0
2018-12-04 10:30:00,33.7,33.79,33.66,33.77,104775.0,27.2305,27.3032,27.1982,27.2871,104775.0
2018-12-04 10:40:00,33.77,33.88,33.76,33.79,69259.0,27.2871,27.3759,27.279,27.3032,69259.0
2018-12-04 10:50:00,33.79,33.87,33.76,33.8,169906.0,27.3032,27.3679,27.279,27.3113,169906.0
2018-12-04 11:00:00,33.8,33.81,33.69,33.7,91108.0,27.3113,27.3194,27.2224,27.2305,91108.0
2018-12-04 11:10:00,33.69,33.72,33.62,33.63,67939.0,27.2224,27.2467,27.1659,27.1739,67939.0
2018-12-04 11:20:00,33.63,33.67,33.55,33.63,208271.0,27.1739,27.2063,27.1093,27.1739,208271.0
2018-12-04 11:30:00,33.62,33.77,33.59,33.76,137327.0,27.1659,27.2871,27.1416,27.279,137327.0
2018-12-04 11:40:00,33.76,33.84,33.76,33.83,61819.0,27.279,27.3436,27.279,27.3355,61819.0
2018-12-04 11:50:00,33.83,33.83,33.73,33.75,71151.0,27.3355,27.3355,27.2547,27.2709,71151.0
2018-12-04 12:00:00,33.74,33.75,33.65,33.7,330888.0,27.2628,27.2709,27.1901,27.2305,330888.0
2018-12-04 12:10:00,33.69,33.8,33.68,33.75,114051.0,27.2224,27.3113,27.2143,27.2709,114051.0
2018-12-04 12:20:00,33.76,33.76,33.67,33.69,96626.0,27.279,27.279,27.2063,27.2224,96626.0
2018-12-04 12:30:00,33.69,33.78,33.64,33.77,105317.0,27.2224,27.2951,27.182,27.2871,105317.0
2018-12-04 12:40:00,33.78,34.03,33.74,34.0,183777.0,27.2951,27.4971,27.2628,27.4729,183777.0
2018-12-04 12:50:00,34.01,34.01,33.88,33.94,180812.0,27.481,27.481,27.3759,27.4244,180812.0
2018-12-04 13:00:00,33.94,34.13,33.88,33.95,206513.0,27.4244,27.5779,27.3759,27.4325,206513.0
2018-12-04 13:10:00,33.95,34.03,33.93,33.93,67785.0,27.4325,27.4971,27.4163,27.4163,67785.0
2018-12-04 13:20:00,33.93,33.94,33.72,33.75,107528.0,27.4163,27.4244,27.2467,27.2709,107528.0
2018-12-04 13:30:00,33.75,33.81,33.68,33.7,65868.0,27.2709,27.3194,27.2143,27.2305,65868.0
2018-12-04 13:40:00,33.7,33.9,33.69,33.86,67158.0,27.2305,27.3921,27.2224,27.3598,67158.0
2018-12-04 13:50:00,33.87,33.9,33.82,33.87,52488.0,27.3679,27.3921,27.3275,27.3679,52488.0
2018-12-04 14:00:00,33.86,33.87,33.79,33.83,59535.0,27.3598,27.3679,27.3032,27.3355,59535.0
2018-12-04 14:10:00,33.84,33.9,33.83,33.86,80257.0,27.3436,27.3921,27.3355,27.3598,80257.0
2018-12-04 14:20:00,33.86,33.9,33.84,33.85,99158.0,27.3598,27.3921,27.3436,27.3517,99158.0
2018-12-04 14:30:00,33.85,33.94,33.81,33.87,258868.0,27.3517,27.4244,27.3194,27.3679,258868.0
2018-12-04 14:40:00,33.86,33.89,33.81,33.88,73042.0,27.3598,27.384,27.3194,27.3759,73042.0
2018-12-04 14:50:00,33.87,33.99,33.87,33.9,107851.0,27.3679,27.4648,27.3679,27.3921,107851.0
2018-12-04 15:00:00,33.89,33.91,33.86,33.89,62036.0,27.384,27.4002,27.3598,27.384,62036.0
2018-12-04 15:10:00,33.89,33.94,33.84,33.91,72313.0,27.384,27.4244,27.3436,27.4002,72313.0
2018-12-04 15:20:00,33.9,33.94,33.82,33.83,134996.0,27.3921,27.4244,27.3275,27.3355,134996.0
2018-12-04 15:30:00,33.83,33.89,33.82,33.84,140552.0,27.3355,27.384,27.3275,27.3436,140552.0
2018-12-04 15:40:00,33.84,33.87,33.8,33.83,186790.0,27.3436,27.3679,27.3113,27.3355,186790.0
2018-12-04 15:50:00,33.83,33.86,33.79,33.79,614042.0,27.3355,27.3598,27.3032,27.3032,614042.0
2018-12-06 09:30:00,33.56,33.79,33.5,33.65,310450.0,27.2336,27.4203,27.1849,27.3066,310450.0
2018-12-06 09:40:00,33.65,33.65,33.05,33.09,207516.0,27.3066,27.3066,26.8197,26.8522,207516.0
2018-12-06 09:50:00,33.1,33.53,33.09,33.53,243454.0,26.8603,27.2093,26.8522,27.2093,243454.0
2018-12-06 10:00:00,33.53,33.61,33.48,33.55,209697.0,27.2093,27.2742,27.1687,27.2255,209697.0
2018-12-06 10:10:00,33.54,33.69,33.48,33.66,296072.0,27.2174,27.3391,27.1687,27.3148,296072.0
2018-12-06 10:20:00,33.67,33.81,33.62,33.63,563324.0,27.3229,27.4365,27.2823,27.2904,563324.0
2018-12-06 10:30:00,33.64,33.64,33.28,33.33,162002.0,27.2985,27.2985,27.0064,27.047,162002.0
2018-12-06 10:40:00,33.33,33.38,33.24,33.3,138458.0,27.047,27.0875,26.9739,27.0226,138458.0
2018-12-06 10:50:00,33.29,33.32,33.11,33.14,256260.0,27.0145,27.0389,26.8684,26.8928,256260.0
2018-12-06 11:00:00,33.15,33.19,33.08,33.14,183465.0,26.9009,26.9334,26.8441,26.8928,183465.0
2018-12-06 11:10:00,33.14,33.14,32.9,32.94,167972.0,26.8928,26.8928,26.698,26.7305,167972.0
2018-12-06 11:20:00,32.94,33.0,32.86,32.91,169388.0,26.7305,26.7792,26.6656,26.7061,169388.0
2018-12-06 11:30:00,32.91,33.04,32.88,32.96,232562.0,26.7061,26.8116,26.6818,26.7467,232562.0
2018-12-06 11:40:00,32.96,33.07,32.9,32.96,122453.0,26.7467,26.836,26.698,26.7467,122453.0
2018-12-06 11:50:00,32.96,33.05,32.96,32.98,109453.0,26.7467,26.8197,26.7467,26.7629,109453.0
2018-12-06 12:00:00,32.98,33.06,32.91,32.93,134705.0,26.7629,26.8279,26.7061,26.7224,134705.0
2018-12-06 12:10:00,32.93,32.95,32.66,32.66,149376.0,26.7224,26.7386,26.5033,26.5033,149376.0
2018-12-06 12:20:00,32.66,32.86,32.64,32.83,144840.0,26.5033,26.6656,26.487,26.6412,144840.0
2018-12-06 12:30:00,32.83,33.02,32.82,32.91,115571.0,26.6412,26.7954,26.6331,26.7061,115571.0
2018-12-06 12:40:00,32.91,32.94,32.76,32.77,86007.0,26.7061,26.7305,26.5844,26.5925,86007.0
2018-12-06 12:50:00,32.76,32.83,32.71,32.75,69799.0,26.5844,26.6412,26.5438,26.5763,69799.0
2018-12-06 13:00:00,32.74,32.84,32.68,32.68,75260.0,26.5682,26.6493,26.5195,26.5195,75260.0
2018-12-06 13:10:00,32.68,32.72,32.64,32.69,72940.0,26.5195,26.552,26.487,26.5276,72940.0
2018-12-06 13:20:00,32.69,32.75,32.6,32.63,74985.0,26.5276,26.5763,26.4546,26.4789,74985.0
2018-12-06 13:30:00,32.63,32.64,32.55,32.59,102884.0,26.4789,26.487,26.414,26.4465,102884.0
2018-12-06 13:40:00,32.59,32.65,32.55,32.57,91935.0,26.4465,26.4952,26.414,26.4302,91935.0
2018-12-06 13:50:00,32.57,32.64,32.56,32.63,77455.0,26.4302,26.487,26.4221,26.4789,77455.0
2018-12-06 14:00:00,32.63,32.71,32.58,32.59,83132.0,26.4789,26.5438,26.4383,26.4465,83132.0
2018-12-06 14:10:00,32.59,32.66,32.56,32.59,87096.0,26.4465,26.5033,26.4221,26.4465,87096.0
2018-12-06 14:20:00,32.59,32.65,32.58,32.62,80700.0,26.4465,26.4952,26.4383,26.4708,80700.0
2018-12-06 14:30:00,32.62,32.62,32.56,32.57,111071.0,26.4708,26.4708,26.4221,26.4302,111071.0
2018-12-06 14:40:00,32.57,32.58,32.42,32.43,170129.0,26.4302,26.4383,26.3085,26.3166,170129.0
2018-12-06 14:50:00,32.43,32.67,32.43,32.67,125604.0,26.3166,26.5114,26.3166,26.5114,125604.0
2018-12-06 15:00:00,32.67,32.71,32.58,32.59,135387.0,26.5114,26.5438,26.4383,26.4465,135387.0
2018-12-06 15:10:00,32.59,32.69,32.58,32.62,129930.0,26.4465,26.5276,26.4383,26.4708,129930.0
2018-12-06 15:20:00,32.62,32.62,32.53,32.6,135157.0,26.4708,26.4708,26.3978,26.4546,135157.0
2018-12-06 15:30:00,32.59,32.65,32.51,32.51,395759.0,26.4465,26.4952,26.3815,26.3815,395759.0
2018-12-06 15:40:00,32.51,32.64,32.49,32.64,363968.0,26.3815,26.487,26.3653,26.487,363968.0
2018-12-06 15:50:00,32.64,32.68,32.61,32.66,643055.0,26.487,26.5195,26.4627,26.5033,643055.0
2018-12-07 09:30:00,32.94,33.09,32.56,32.65,249593.0,26.7305,26.8522,26.4221,26.4952,249593.0
2018-12-07 09:40:00,32.65,32.83,32.65,32.76,138987.0,26.4952,26.6412,26.4952,26.5844,138987.0
2018-12-07 09:50:00,32.76,32.93,32.73,32.92,139290.0,26.5844,26.7224,26.5601,26.7143,139290.0
2018-12-07 10:00:00,32.91,33.04,32.89,33.01,110326.0,26.7061,26.8116,26.6899,26.7873,110326.0
2018-12-07 10:10:00,33.01,33.04,32.87,32.94,141264.0,26.7873,26.8116,26.6737,26.7305,141264.0
2018-12-07 10:20:00,32.94,32.94,32.73,32.84,76415.0,26.7305,26.7305,26.5601,26.6493,76415.0
2018-12-07 10:30:00,32.84,32.89,32.74,32.84,98222.0,26.6493,26.6899,26.5682,26.6493,98222.0
2018-12-07 10:40:00,32.83,32.87,32.78,32.86,72084.0,26.6412,26.6737,26.6006,26.6656,72084.0
2018-12-07 10:50:00,32.86,32.97,32.85,32.91,89954.0,26.6656,26.7548,26.6575,26.7061,89954.0
2018-12-07 11:00:00,32.91,32.96,32.83,32.96,63729.0,26.7061,26.7467,26.6412,26.7467,63729.0
2018-12-07 11:10:00,32.96,33.03,32.91,32.95,92652.0,26.7467,26.8035,26.7061,26.7386,92652.0
2018-12-07 11:20:00,32.95,32.97,32.79,32.83,95181.0,26.7386,26.7548,26.6088,26.6412,95181.0
2018-12-07 11:30:00,32.83,32.86,32.78,32.81,73694.0,26.6412,26.6656,26.6006,26.625,73694.0
2018-12-07 11:40:00,32.81,32.89,32.8,32.84,51115.0,26.625,26.6899,26.6169,26.6493,51115.0
2018-12-07 11:50:00,32.83,32.83,32.76,32.77,71139.0,26.6412,26.6412,26.5844,26.5925,71139.0
2018-12-07 12:00:00,32.77,32.8,32.66,32.68,63348.0,26.5925,26.6169,26.5033,26.5195,63348.0
2018-12-07 12:10:00,32.67,32.73,32.63,32.68,92020.0,26.5114,26.5601,26.4789,26.5195,92020.0
2018-12-07 12:20:00,32.68,32.84,32.64,32.83,64807.0,26.5195,26.6493,26.487,26.6412,64807.0
2018-12-07 12:30:00,32.82,32.9,32.8,32.89,54682.0,26.6331,26.698,26.6169,26.6899,54682.0
2018-12-07 12:40:00,32.88,33.0,32.84,33.0,115769.0,26.6818,26.7792,26.6493,26.7792,115769.0
2018-12-07 12:50:00,33.0,33.16,32.97,33.06,152259.0,26.7792,26.909,26.7548,26.8279,152259.0
2018-12-07 13:00:00,33.06,33.23,33.03,33.21,103388.0,26.8279,26.9658,26.8035,26.9496,103388.0
2018-12-07 13:10:00,33.2,33.24,33.02,33.03,90714.0,26.9415,26.9739,26.7954,26.8035,90714.0
2018-12-07 13:20:00,33.03,33.16,33.01,33.13,59040.0,26.8035,26.909,26.7873,26.8847,59040.0
2018-12-07 13:30:00,33.13,33.13,33.03,33.1,40202.0,26.8847,26.8847,26.8035,26.8603,40202.0
2018-12-07 13:40:00,33.1,33.29,33.09,33.26,213372.0,26.8603,27.0145,26.8522,26.9902,213372.0
2018-12-07 13:50:00,33.26,33.37,33.24,33.35,104996.0,26.9902,27.0794,26.9739,27.0632,104996.0
2018-12-07 14:00:00,33.35,33.36,33.25,33.34,96749.0,27.0632,27.0713,26.982,27.0551,96749.0
2018-12-07 14:10:00,33.33,33.35,33.24,33.25,181098.0,27.047,27.0632,26.9739,26.982,181098.0
2018-12-07 14:20:00,33.25,33.41,33.25,33.34,155406.0,26.982,27.1119,26.982,27.0551,155406.0
2018-12-07 14:30:00,33.34,33.43,33.3,33.3,79659.0,27.0551,27.1281,27.0226,27.0226,79659.0
2018-12-07 14:40:00,33.3,33.31,33.21,33.26,87431.0,27.0226,27.0307,26.9496,26.9902,87431.0
2018-12-07 14:50:00,33.26,33.33,33.23,33.33,83072.0,26.9902,27.047,26.9658,27.047,83072.0
2018-12-07 15:00:00,33.32,33.42,33.28,33.41,120183.0,27.0389,27.12,27.0064,27.1119,120183.0
2018-12-07 15:10:00,33.42,33.49,33.4,33.45,90226.0,27.12,27.1768,27.1038,27.1443,90226.0
2018-12-07 15:20:00,33.45,33.62,33.45,33.59,187260.0,27.1443,27.2823,27.1443,27.258,187260.0
2018-12-07 15:30:00,33.59,33.72,33.56,33.65,386974.0,27.258,27.3634,27.2336,27.3066,386974.0
2018-12-07 15:40:00,33.65,33.65,33.46,33.47,364770.0,27.3066,27.3066,27.1525,27.1606,364770.0
2018-12-07 15:50:00,33.47,33.5,33.35,33.39,509751.0,27.1606,27.1849,27.0632,27.0957,509751.0
2018-12-10 09:30:00,33.41,33.82,33.38,33.69,204705.0,27.1119,27.4446,27.0875,27.3391,204705.0
2018-12-10 09:40:00,33.7,33.72,33.53,33.7,212978.0,27.3472,27.3634,27.2093,27.3472,212978.0
2018-12-10 09:50:00,33.7,33.87,33.65,33.85,189116.0,27.3472,27.4852,27.3066,27.4689,189116.0
2018-12-10 10:00:00,33.85,33.93,33.77,33.85,245198.0,27.4689,27.5339,27.404,27.4689,245198.0
2018-12-10 10:10:00,33.85,33.91,33.76,33.85,154314.0,27.4689,27.5176,27.3959,27.4689,154314.0
2018-12-10 10:20:00,33.86,33.98,33.84,33.98,134863.0,27.4771,27.5744,27.4608,27.5744,134863.0
2018-12-10 10:30:00,33.97,33.98,33.83,33.83,92380.0,27.5663,27.5744,27.4527,27.4527,92380.0
2018-12-10 10:40:00,33.83,34.0,33.83,33.97,137596.0,27.4527,27.5907,27.4527,27.5663,137596.0
2018-12-10 10:50:00,33.98,34.08,33.93,34.04,171924.0,27.5744,27.6556,27.5339,27.6231,171924.0
2018-12-10 11:00:00,34.04,34.12,33.91,34.09,199471.0,27.6231,27.688,27.5176,27.6637,199471.0
2018-12-10 11:10:00,34.1,34.23,34.08,34.22,107683.0,27.6718,27.7773,27.6556,27.7692,107683.0
2018-12-10 11:20:00,34.22,34.39,34.12,34.23,369025.0,27.7692,27.9071,27.688,27.7773,369025.0
2018-12-10 11:30:00,34.22,34.33,34.13,34.27,321103.0,27.7692,27.8585,27.6962,27.8098,321103.0
2018-12-10 11:40:00,34.28,34.33,34.19,34.33,241187.0,27.8179,27.8585,27.7448,27.8585,241187.0
2018-12-10 11:50:00,34.33,34.49,34.3,34.32,170729.0,27.8585,27.9883,27.8341,27.8503,170729.0
2018-12-10 12:00:00,34.32,34.38,34.18,34.19,101305.0,27.8503,27.899,27.7367,27.7448,101305.0
2018-12-10 12:10:00,34.19,34.2,34.0,34.01,137564.0,27.7448,27.753,27.5907,27.5988,137564.0
2018-12-10 12:20:00,34.01,34.12,34.01,34.09,59949.0,27.5988,27.688,27.5988,27.6637,59949.0
2018-12-10 12:30:00,34.09,34.11,33.99,34.02,71477.0,27.6637,27.6799,27.5826,27.6069,71477.0
2018-12-10 12:40:00,34.03,34.09,33.93,33.97,81089.0,27.615,27.6637,27.5339,27.5663,81089.0
2018-12-10 12:50:00,33.98,33.99,33.78,33.81,147865.0,27.5744,27.5826,27.4121,27.4365,147865.0
2018-12-10 13:00:00,33.81,33.9,33.76,33.8,75056.0,27.4365,27.5095,27.3959,27.4284,75056.0
2018-12-10 13:10:00,33.79,33.83,33.62,33.63,80810.0,27.4203,27.4527,27.2823,27.2904,80810.0
2018-12-10 13:20:00,33.62,33.68,33.54,33.6,85828.0,27.2823,27.331,27.2174,27.2661,85828.0
2018-12-10 13:30:00,33.59,33.68,33.41,33.45,147146.0,27.258,27.331,27.1119,27.1443,147146.0
2018-12-10 13:40:00,33.45,33.56,33.45,33.5,85637.0,27.1443,27.2336,27.1443,27.1849,85637.0
2018-12-10 13:50:00,33.48,33.53,33.44,33.45,56028.0,27.1687,27.2093,27.1362,27.1443,56028.0
2018-12-10 14:00:00,33.46,33.49,33.35,33.39,70199.0,27.1525,27.1768,27.0632,27.0957,70199.0
2018-12-10 14:10:00,33.38,33.44,33.37,33.41,82188.0,27.0875,27.1362,27.0794,27.1119,82188.0
2018-12-10 14:20:00,33.41,33.46,33.38,33.41,92942.0,27.1119,27.1525,27.0875,27.1119,92942.0
2018-12-10 14:30:00,33.4,33.41,33.33,33.35,69572.0,27.1038,27.1119,27.047,27.0632,69572.0
2018-12-10 14:40:00,33.35,33.47,33.34,33.42,57987.0,27.0632,27.1606,27.0551,27.12,57987.0
2018-12-10 14:50:00,33.42,33.47,33.34,33.41,87156.0,27.12,27.1606,27.0551,27.1119,87156.0
2018-12-10 15:00:00,33.42,33.44,33.34,33.41,100249.0,27.12,27.1362,27.0551,27.1119,100249.0
2018-12-10 15:10:00,33.42,33.47,33.39,33.44,93171.0,27.12,27.1606,27.0957,27.1362,93171.0
2018-12-10 15:20:00,33.43,33.49,33.41,33.46,98962.0,27.1281,27.1768,27.1119,27.1525,98962.0
2018-12-10 15:30:00,33.46,33.63,33.45,33.62,178649.0,27.1525,27.2904,27.1443,27.2823,178649.0
2018-12-10 15:40:00,33.61,33.62,33.51,33.54,189643.0,27.2742,27.2823,27.193,27.2174,189643.0
2018-12-10 15:50:00,33.55,33.57,33.5,33.53,424403.0,27.2255,27.2417,27.1849,27.2093,424403.0
2018-12-11 09:30:00,33.77,33.94,33.65,33.8,164783.0,27.404,27.542,27.3066,27.4284,164783.0
2018-12-11 09:40:00,33.79,33.88,33.77,33.86,75315.0,27.4203,27.4933,27.404,27.4771,75315.0
2018-12-11 09:50:00,33.86,33.88,33.66,33.68,137014.0,27.4771,27.4933,27.3148,27.331,137014.0
2018-12-11 10:00:00,33.69,33.82,33.68,33.72,148128.0,27.3391,27.4446,27.331,27.3634,148128.0
2018-12-11 10:10:00,33.72,33.78,33.38,33.43,209206.0,27.3634,27.4121,27.0875,27.1281,209206.0
2018-12-11 10:20:00,33.44,33.44,33.31,33.4,115567.0,27.1362,27.1362,27.0307,27.1038,115567.0
2018-12-11 10:30:00,33.41,33.57,33.36,33.52,109142.0,27.1119,27.2417,27.0713,27.2012,109142.0
2018-12-11 10:40:00,33.54,33.56,33.41,33.41,58850.0,27.2174,27.2336,27.1119,27.1119,58850.0
2018-12-11 10:50:00,33.41,33.56,33.4,33.5,103177.0,27.1119,27.2336,27.1038,27.1849,103177.0
2018-12-11 11:00:00,33.49,33.57,33.45,33.51,78145.0,27.1768,27.2417,27.1443,27.193,78145.0
2018-12-11 11:10:00,33.52,33.58,33.45,33.58,82507.0,27.2012,27.2498,27.1443,27.2498,82507.0
2018-12-11 11:20:00,33.58,33.67,33.52,33.55,123297.0,27.2498,27.3229,27.2012,27.2255,123297.0
2018-12-11 11:30:00,33.55,33.59,33.51,33.54,90390.0,27.2255,27.258,27.193,27.2174,90390.0
2018-12-11 11:40:00,33.54,33.57,33.45,33.55,81493.0,27.2174,27.2417,27.1443,27.2255,81493.0
2018-12-11 11:50:00,33.52,33.59,33.48,33.59,57874.0,27.2012,27.258,27.1687,27.258,57874.0
2018-12-11 12:00:00,33.58,33.62,33.51,33.55,117828.0,27.2498,27.2823,27.193,27.2255,117828.0
2018-12-11 12:10:00,33.53,33.54,33.45,33.5,65719.0,27.2093,27.2174,27.1443,27.1849,65719.0
2018-12-11 12:20:00,33.5,33.61,33.48,33.5,81942.0,27.1849,27.2742,27.1687,27.1849,81942.0
2018-12-11 12:30:00,33.5,33.56,33.46,33.54,45865.0,27.1849,27.2336,27.1525,27.2174,45865.0
2018-12-11 12:40:00,33.54,33.56,33.45,33.48,114569.0,27.2174,27.2336,27.1443,27.1687,114569.0
2018-12-11 12:50:00,33.48,33.55,33.47,33.52,56973.0,27.1687,27.2255,27.1606,27.2012,56973.0
2018-12-11 13:00:00,33.52,33.53,33.45,33.46,72316.0,27.2012,27.2093,27.1443,27.1525,72316.0
2018-12-11 13:10:00,33.47,33.47,33.37,33.45,50295.0,27.1606,27.1606,27.0794,27.1443,50295.0
2018-12-11 13:20:00,33.44,33.46,33.31,33.32,89874.0,27.1362,27.1525,27.0307,27.0389,89874.0
2018-12-11 13:30:00,33.32,33.34,33.26,33.27,55445.0,27.0389,27.0551,26.9902,26.9983,55445.0
2018-12-11 13:40:00,33.27,33.28,33.23,33.26,41822.0,26.9983,27.0064,26.9658,26.9902,41822.0
2018-12-11 13:50:00,33.26,33.28,33.23,33.26,37331.0,26.9902,27.0064,26.9658,26.9902,37331.0
2018-12-11 14:00:00,33.25,33.3,33.2,33.27,58857.0,26.982,27.0226,26.9415,26.9983,58857.0
2018-12-11 14:10:00,33.27,33.36,33.26,33.3,67288.0,26.9983,27.0713,26.9902,27.0226,67288.0
2018-12-11 14:20:00,33.31,33.43,33.29,33.4,66000.0,27.0307,27.1281,27.0145,27.1038,66000.0
2018-12-11 14:30:00,33.4,33.46,33.37,33.39,82998.0,27.1038,27.1525,27.0794,27.0957,82998.0
2018-12-11 14:40:00,33.4,33.53,33.37,33.53,95064.0,27.1038,27.2093,27.0794,27.2093,95064.0
2018-12-11 14:50:00,33.54,33.59,33.53,33.55,78830.0,27.2174,27.258,27.2093,27.2255,78830.0
2018-12-11 15:00:00,33.55,33.6,33.51,33.59,81125.0,27.2255,27.2661,27.193,27.258,81125.0
2018-12-11 15:10:00,33.59,33.68,33.55,33.55,103041.0,27.258,27.331,27.2255,27.2255,103041.0
2018-12-11 15:20:00,33.55,33.59,33.52,33.56,71801.0,27.2255,27.258,27.2012,27.2336,71801.0
2018-12-11 15:30:00,33.57,33.62,33.55,33.59,176235.0,27.2417,27.2823,27.2255,27.258,176235.0
2018-12-11 15:40:00,33.59,33.6,33.51,33.52,263957.0,27.258,27.2661,27.193,27.2012,263957.0
2018-12-11 15:50:00,33.52,33.52,33.32,33.34,554742.0,27.2012,27.2012,27.0389,27.0551,554742.0
2018-12-12 09:30:00,33.5,33.65,33.5,33.5,121322.0,27.1849,27.3066,27.1849,27.1849,121322.0
2018-12-12 09:40:00,33.48,33.71,33.44,33.7,101675.0,27.1687,27.3553,27.1362,27.3472,101675.0
2018-12-12 09:50:00,33.71,33.71,33.58,33.69,121298.0,27.3553,27.3553,27.2498,27.3391,121298.0
2018-12-12 10:00:00,33.69,33.79,33.56,33.7,145631.0,27.3391,27.4203,27.2336,27.3472,145631.0
2018-12-12 10:10:00,33.69,33.92,33.65,33.89,76983.0,27.3391,27.5257,27.3066,27.5014,76983.0
2018-12-12 10:20:00,33.89,34.02,33.86,33.97,137402.0,27.5014,27.6069,27.4771,27.5663,137402.0
2018-12-12 10:30:00,33.96,34.0,33.83,33.85,93657.0,27.5582,27.5907,27.4527,27.4689,93657.0
2018-12-12 10:40:00,33.84,33.99,33.8,33.98,101098.0,27.4608,27.5826,27.4284,27.5744,101098.0
2018-12-12 10:50:00,33.98,34.04,33.96,33.98,119572.0,27.5744,27.6231,27.5582,27.5744,119572.0
2018-12-12 11:00:00,33.99,34.14,33.99,34.1,92340.0,27.5826,27.7043,27.5826,27.6718,92340.0
2018-12-12 11:10:00,34.09,34.18,33.99,34.02,63010.0,27.6637,27.7367,27.5826,27.6069,63010.0
2018-12-12 11:20:00,34.01,34.03,33.93,33.93,67400.0,27.5988,27.615,27.5339,27.5339,67400.0
2018-12-12 11:30:00,33.94,34.01,33.89,33.98,94747.0,27.542,27.5988,27.5014,27.5744,94747.0
2018-12-12 11:40:00,33.98,34.09,33.98,34.09,95254.0,27.5744,27.6637,27.5744,27.6637,95254.0
2018-12-12 11:50:00,34.09,34.14,34.07,34.14,108512.0,27.6637,27.7043,27.6475,27.7043,108512.0
2018-12-12 12:00:00,34.15,34.2,34.12,34.19,59204.0,27.7124,27.753,27.688,27.7448,59204.0
2018-12-12 12:10:00,34.19,34.2,34.12,34.15,48432.0,27.7448,27.753,27.688,27.7124,48432.0
2018-12-12 12:20:00,34.16,34.17,34.05,34.08,51399.0,27.7205,27.7286,27.6312,27.6556,51399.0
2018-12-12 12:30:00,34.08,34.1,34.02,34.05,52770.0,27.6556,27.6718,27.6069,27.6312,52770.0
2018-12-12 12:40:00,34.05,34.16,34.05,34.14,52757.0,27.6312,27.7205,27.6312,27.7043,52757.0
2018-12-12 12:50:00,34.15,34.24,34.15,34.2,98979.0,27.7124,27.7854,27.7124,27.753,98979.0
2018-12-12 13:00:00,34.2,34.24,34.17,34.2,47663.0,27.753,27.7854,27.7286,27.753,47663.0
2018-12-12 13:10:00,34.19,34.2,34.12,34.14,59385.0,27.7448,27.753,27.688,27.7043,59385.0
2018-12-12 13:20:00,34.14,34.18,34.11,34.15,27675.0,27.7043,27.7367,27.6799,27.7124,27675.0
2018-12-12 13:30:00,34.14,34.24,34.14,34.22,31983.0,27.7043,27.7854,27.7043,27.7692,31983.0
2018-12-12 13:40:00,34.22,34.24,34.18,34.23,40732.0,27.7692,27.7854,27.7367,27.7773,40732.0
2018-12-12 13:50:00,34.23,34.24,34.14,34.24,214362.0,27.7773,27.7854,27.7043,27.7854,214362.0
2018-12-12 14:00:00,34.23,34.24,34.16,34.18,43345.0,27.7773,27.7854,27.7205,27.7367,43345.0
2018-12-12 14:10:00,34.18,34.22,34.16,34.22,33835.0,27.7367,27.7692,27.7205,27.7692,33835.0
2018-12-12 14:20:00,34.22,34.24,34.08,34.09,45104.0,27.7692,27.7854,27.6556,27.6637,45104.0
2018-12-12 14:30:00,34.09,34.12,34.06,34.1,39992.0,27.6637,27.688,27.6394,27.6718,39992.0
2018-12-12 14:40:00,34.11,34.14,34.07,34.09,40633.0,27.6799,27.7043,27.6475,27.6637,40633.0
2018-12-12 14:50:00,34.08,34.12,34.06,34.09,44774.0,27.6556,27.688,27.6394,27.6637,44774.0
2018-12-12 15:00:00,34.08,34.1,34.04,34.09,50544.0,27.6556,27.6718,27.6231,27.6637,50544.0
2018-12-12 15:10:00,34.08,34.12,34.06,34.08,47065.0,27.6556,27.688,27.6394,27.6556,47065.0
2018-12-12 15:20:00,34.09,34.14,34.08,34.12,50368.0,27.6637,27.7043,27.6556,27.688,50368.0
2018-12-12 15:30:00,34.13,34.16,34.11,34.13,93652.0,27.6962,27.7205,27.6799,27.6962,93652.0
2018-12-12 15:40:00,34.13,34.15,34.09,34.12,127714.0,27.6962,27.7124,27.6637,27.688,127714.0
2018-12-12 15:50:00,34.12,34.13,34.04,34.09,415739.0,27.688,27.6962,27.6231,27.6637,415739.0
2018-12-13 09:30:00,34.14,34.18,33.97,34.09,119219.0,27.7043,27.7367,27.5663,27.6637,119219.0
2018-12-13 09:40:00,34.1,34.16,34.0,34.03,71491.0,27.6718,27.7205,27.5907,27.615,71491.0
2018-12-13 09:50:00,34.03,34.18,34.03,34.12,72327.0,27.615,27.7367,27.615,27.688,72327.0
2018-12-13 10:00:00,34.12,34.24,34.12,34.14,161083.0,27.688,27.7854,27.688,27.7043,161083.0
2018-12-13 10:10:00,34.14,34.19,34.08,34.08,69007.0,27.7043,27.7448,27.6556,27.6556,69007.0
2018-12-13 10:20:00,34.07,34.13,34.0,34.04,74275.0,27.6475,27.6962,27.5907,27.6231,74275.0
2018-12-13 10:30:00,34.04,34.06,33.99,34.02,66718.0,27.6231,27.6394,27.5826,27.6069,66718.0
2018-12-13 10:40:00,34.02,34.05,33.96,34.02,81499.0,27.6069,27.6312,27.5582,27.6069,81499.0
2018-12-13 10:50:00,34.02,34.15,33.95,34.1,89273.0,27.6069,27.7124,27.5501,27.6718,89273.0
2018-12-13 11:00:00,34.1,34.16,34.08,34.13,78846.0,27.6718,27.7205,27.6556,27.6962,78846.0
2018-12-13 11:10:00,34.12,34.13,33.99,34.01,91541.0,27.688,27.6962,27.5826,27.5988,91541.0
2018-12-13 11:20:00,34.01,34.05,33.93,33.95,85379.0,27.5988,27.6312,27.5339,27.5501,85379.0
2018-12-13 11:30:00,33.94,33.94,33.84,33.91,101340.0,27.542,27.542,27.4608,27.5176,101340.0
2018-12-13 11:40:00,33.91,33.96,33.79,33.8,226725.0,27.5176,27.5582,27.4203,27.4284,226725.0
2018-12-13 11:50:00,33.8,33.83,33.74,33.77,94620.0,27.4284,27.4527,27.3797,27.404,94620.0
2018-12-13 12:00:00,33.76,33.8,33.67,33.8,90053.0,27.3959,27.4284,27.3229,27.4284,90053.0
2018-12-13 12:10:00,33.8,33.91,33.79,33.81,92132.0,27.4284,27.5176,27.4203,27.4365,92132.0
2018-12-13 12:20:00,33.79,33.81,33.72,33.73,43151.0,27.4203,27.4365,27.3634,27.3716,43151.0
2018-12-13 12:30:00,33.73,33.78,33.69,33.75,249334.0,27.3716,27.4121,27.3391,27.3878,249334.0
2018-12-13 12:40:00,33.75,33.85,33.74,33.82,131126.0,27.3878,27.4689,27.3797,27.4446,131126.0
2018-12-13 12:50:00,33.83,33.84,33.78,33.8,60099.0,27.4527,27.4608,27.4121,27.4284,60099.0
2018-12-13 13:00:00,33.79,33.87,33.76,33.86,62672.0,27.4203,27.4852,27.3959,27.4771,62672.0
2018-12-13 13:10:00,33.86,33.89,33.81,33.84,40777.0,27.4771,27.5014,27.4365,27.4608,40777.0
2018-12-13 13:20:00,33.83,33.84,33.78,33.82,60407.0,27.4527,27.4608,27.4121,27.4446,60407.0
2018-12-13 13:30:00,33.83,33.87,33.77,33.83,56214.0,27.4527,27.4852,27.404,27.4527,56214.0
2018-12-13 13:40:00,33.84,33.86,33.79,33.8,36597.0,27.4608,27.4771,27.4203,27.4284,36597.0
2018-12-13 13:50:00,33.8,33.84,33.76,33.77,30517.0,27.4284,27.4608,27.3959,27.404,30517.0
2018-12-13 14:00:00,33.76,33.84,33.76,33.83,52217.0,27.3959,27.4608,27.3959,27.4527,52217.0
2018-12-13 14:10:00,33.82,33.84,33.72,33.73,43696.0,27.4446,27.4608,27.3634,27.3716,43696.0
2018-12-13 14:20:00,33.73,33.75,33.68,33.75,76638.0,27.3716,27.3878,27.331,27.3878,76638.0
2018-12-13 14:30:00,33.75,33.79,33.73,33.77,42531.0,27.3878,27.4203,27.3716,27.404,42531.0
2018-12-13 14:40:00,33.78,33.88,33.78,33.84,66614.0,27.4121,27.4933,27.4121,27.4608,66614.0
2018-12-13 14:50:00,33.84,33.89,33.82,33.86,65648.0,27.4608,27.5014,27.4446,27.4771,65648.0
2018-12-13 15:00:00,33.86,33.87,33.81,33.85,66336.0,27.4771,27.4852,27.4365,27.4689,66336.0
2018-12-13 15:10:00,33.84,33.91,33.83,33.91,73894.0,27.4608,27.5176,27.4527,27.5176,73894.0
2018-12-13 15:20:00,33.9,33.95,33.88,33.95,76551.0,27.5095,27.5501,27.4933,27.5501,76551.0
2018-12-13 15:30:00,33.94,34.0,33.93,33.99,161620.0,27.542,27.5907,27.5339,27.5826,161620.0
2018-12-13 15:40:00,33.98,34.02,33.96,34.0,174809.0,27.5744,27.6069,27.5582,27.5907,174809.0
2018-12-13 15:50:00,34.0,34.06,33.99,34.03,420896.0,27.5907,27.6394,27.5826,27.615,420896.0
2018-12-14 09:30:00,33.57,33.74,33.21,33.22,339280.0,27.2417,27.3797,26.9496,26.9577,339280.0
2018-12-14 09:40:00,33.21,33.44,33.21,33.36,93277.0,26.9496,27.1362,26.9496,27.0713,93277.0
2018-12-14 09:50:00,33.36,33.48,33.27,33.46,112105.0,27.0713,27.1687,26.9983,27.1525,112105.0
2018-12-14 10:00:00,33.46,33.46,33.32,33.34,119950.0,27.1525,27.1525,27.0389,27.0551,119950.0
2018-12-14 10:10:00,33.36,33.37,33.24,33.33,75580.0,27.0713,27.0794,26.9739,27.047,75580.0
2018-12-14 10:20:00,33.34,33.47,33.32,33.46,89215.0,27.0551,27.1606,27.0389,27.1525,89215.0
2018-12-14 10:30:00,33.45,33.55,33.44,33.52,119257.0,27.1443,27.2255,27.1362,27.2012,119257.0
2018-12-14 10:40:00,33.53,33.62,33.5,33.59,53702.0,27.2093,27.2823,27.1849,27.258,53702.0
2018-12-14 10:50:00,33.58,33.59,33.49,33.52,68694.0,27.2498,27.258,27.1768,27.2012,68694.0
2018-12-14 11:00:00,33.52,33.62,33.48,33.62,135539.0,27.2012,27.2823,27.1687,27.2823,135539.0
2018-12-14 11:10:00,33.61,33.7,33.59,33.61,48952.0,27.2742,27.3472,27.258,27.2742,48952.0
2018-12-14 11:20:00,33.62,33.67,33.52,33.57,66772.0,27.2823,27.3229,27.2012,27.2417,66772.0
2018-12-14 11:30:00,33.57,33.64,33.52,33.53,52974.0,27.2417,27.2985,27.2012,27.2093,52974.0
2018-12-14 11:40:00,33.54,33.6,33.46,33.46,61477.0,27.2174,27.2661,27.1525,27.1525,61477.0
2018-12-14 11:50:00,33.46,33.48,33.42,33.45,42747.0,27.1525,27.1687,27.12,27.1443,42747.0
2018-12-14 12:00:00,33.45,33.48,33.35,33.38,144250.0,27.1443,27.1687,27.0632,27.0875,144250.0
2018-12-14 12:10:00,33.37,33.47,33.37,33.47,39219.0,27.0794,27.1606,27.0794,27.1606,39219.0
2018-12-14 12:20:00,33.47,33.48,33.39,33.46,42179.0,27.1606,27.1687,27.0957,27.1525,42179.0
2018-12-14 12:30:00,33.47,33.51,33.41,33.43,27586.0,27.1606,27.193,27.1119,27.1281,27586.0
2018-12-14 12:40:00,33.42,33.45,33.38,33.4,25486.0,27.12,27.1443,27.0875,27.1038,25486.0
2018-12-14 12:50:00,33.41,33.44,33.37,33.43,25852.0,27.1119,27.1362,27.0794,27.1281,25852.0
2018-12-14 13:00:00,33.42,33.42,33.37,33.4,33869.0,27.12,27.12,27.0794,27.1038,33869.0
2018-12-14 13:10:00,33.4,33.45,33.31,33.33,43008.0,27.1038,27.1443,27.0307,27.047,43008.0
2018-12-14 13:20:00,33.32,33.38,33.31,33.32,35762.0,27.0389,27.0875,27.0307,27.0389,35762.0
2018-12-14 13:30:00,33.32,33.36,33.28,33.34,40874.0,27.0389,27.0713,27.0064,27.0551,40874.0
2018-12-14 13:40:00,33.35,33.38,33.32,33.32,29732.0,27.0632,27.0875,27.0389,27.0389,29732.0
2018-12-14 13:50:00,33.32,33.35,33.3,33.34,32837.0,27.0389,27.0632,27.0226,27.0551,32837.0
2018-12-14 14:00:00,33.35,33.41,33.34,33.38,43068.0,27.0632,27.1119,27.0551,27.0875,43068.0
2018-12-14 14:10:00,33.38,33.39,33.34,33.35,31314.0,27.0875,27.0957,27.0551,27.0632,31314.0
2018-12-14 14:20:00,33.36,33.4,33.31,33.38,42646.0,27.0713,27.1038,27.0307,27.0875,42646.0
2018-12-14 14:30:00,33.38,33.38,33.33,33.34,50171.0,27.0875,27.0875,27.047,27.0551,50171.0
2018-12-14 14:40:00,33.34,33.35,33.3,33.32,61983.0,27.0551,27.0632,27.0226,27.0389,61983.0
2018-12-14 14:50:00,33.32,33.36,33.29,33.34,51597.0,27.0389,27.0713,27.0145,27.0551,51597.0
2018-12-14 15:00:00,33.34,33.41,33.32,33.37,88605.0,27.0551,27.1119,27.0389,27.0794,88605.0
2018-12-14 15:10:00,33.36,33.4,33.34,33.39,69023.0,27.0713,27.1038,27.0551,27.0957,69023.0
2018-12-14 15:20:00,33.38,33.39,33.35,33.37,50212.0,27.0875,27.0957,27.0632,27.0794,50212.0
2018-12-14 15:30:00,33.36,33.38,33.25,33.25,147420.0,27.0713,27.0875,26.982,26.982,147420.0
2018-12-14 15:40:00,33.25,33.31,33.22,33.25,197852.0,26.982,27.0307,26.9577,26.982,197852.0
2018-12-14 15:50:00,33.25,33.35,33.24,33.3,429587.0,26.982,27.0632,26.9739,27.0226,429587.0
2018-12-17 09:30:00,33.54,33.59,33.45,33.54,185244.0,27.2174,27.258,27.1443,27.2174,185244.0
2018-12-17 09:40:00,33.54,33.55,33.48,33.54,186776.0,27.2174,27.2255,27.1687,27.2174,186776.0
2018-12-17 09:50:00,33.53,33.64,33.52,33.55,188868.0,27.2093,27.2985,27.2012,27.2255,188868.0
2018-12-17 10:00:00,33.55,33.55,33.41,33.43,187591.0,27.2255,27.2255,27.1119,27.1281,187591.0
2018-12-17 10:10:00,33.42,33.58,33.42,33.58,150435.0,27.12,27.2498,27.12,27.2498,150435.0
2018-12-17 10:20:00,33.57,33.69,33.53,33.53,214338.0,27.2417,27.3391,27.2093,27.2093,214338.0
2018-12-17 10:30:00,33.53,33.54,33.46,33.52,101309.0,27.2093,27.2174,27.1525,27.2012,101309.0
2018-12-17 10:40:00,33.51,33.58,33.48,33.57,78105.0,27.193,27.2498,27.1687,27.2417,78105.0
2018-12-17 10:50:00,33.57,33.65,33.54,33.65,119910.0,27.2417,27.3066,27.2174,27.3066,119910.0
2018-12-17 11:00:00,33.66,33.75,33.62,33.74,134161.0,27.3148,27.3878,27.2823,27.3797,134161.0
2018-12-17 11:10:00,33.75,33.75,33.62,33.71,106923.0,27.3878,27.3878,27.2823,27.3553,106923.0
2018-12-17 11:20:00,33.71,33.74,33.58,33.61,99929.0,27.3553,27.3797,27.2498,27.2742,99929.0
2018-12-17 11:30:00,33.61,33.61,33.55,33.59,160262.0,27.2742,27.2742,27.2255,27.258,160262.0
2018-12-17 11:40:00,33.59,33.62,33.56,33.61,85851.0,27.258,27.2823,27.2336,27.2742,85851.0
2018-12-17 11:50:00,33.61,33.62,33.54,33.54,46368.0,27.2742,27.2823,27.2174,27.2174,46368.0
2018-12-17 12:00:00,33.54,33.63,33.52,33.58,55307.0,27.2174,27.2904,27.2012,27.2498,55307.0
2018-12-17 12:10:00,33.58,33.58,33.5,33.52,81377.0,27.2498,27.2498,27.1849,27.2012,81377.0
2018-12-17 12:20:00,33.52,33.65,33.52,33.64,95531.0,27.2012,27.3066,27.2012,27.2985,95531.0
2018-12-17 12:30:00,33.64,33.76,33.61,33.74,108403.0,27.2985,27.3959,27.2742,27.3797,108403.0
2018-12-17 12:40:00,33.74,33.86,33.73,33.85,75027.0,27.3797,27.4771,27.3716,27.4689,75027.0
2018-12-17 12:50:00,33.84,33.91,33.82,33.88,116586.0,27.4608,27.5176,27.4446,27.4933,116586.0
2018-12-17 13:00:00,33.87,33.88,33.77,33.81,100995.0,27.4852,27.4933,27.404,27.4365,100995.0
2018-12-17 13:10:00,33.81,33.9,33.8,33.89,65955.0,27.4365,27.5095,27.4284,27.5014,65955.0
2018-12-17 13:20:00,33.89,33.93,33.83,33.83,55284.0,27.5014,27.5339,27.4527,27.4527,55284.0
2018-12-17 13:30:00,33.84,33.87,33.77,33.82,66767.0,27.4608,27.4852,27.404,27.4446,66767.0
2018-12-17 13:40:00,33.81,33.85,33.77,33.79,63514.0,27.4365,27.4689,27.404,27.4203,63514.0
2018-12-17 13:50:00,33.78,33.78,33.67,33.68,55301.0,27.4121,27.4121,27.3229,27.331,55301.0
2018-12-17 14:00:00,33.68,33.69,33.55,33.6,103650.0,27.331,27.3391,27.2255,27.2661,103650.0
2018-12-17 14:10:00,33.6,33.65,33.49,33.5,85690.0,27.2661,27.3066,27.1768,27.1849,85690.0
2018-12-17 14:20:00,33.49,33.6,33.45,33.51,125672.0,27.1768,27.2661,27.1443,27.193,125672.0
2018-12-17 14:30:00,33.51,33.58,33.47,33.52,97046.0,27.193,27.2498,27.1606,27.2012,97046.0
2018-12-17 14:40:00,33.51,33.59,33.5,33.57,85481.0,27.193,27.258,27.1849,27.2417,85481.0
2018-12-17 14:50:00,33.57,33.63,33.55,33.62,95775.0,27.2417,27.2904,27.2255,27.2823,95775.0
2018-12-17 15:00:00,33.63,33.66,33.56,33.57,115435.0,27.2904,27.3148,27.2336,27.2417,115435.0
2018-12-17 15:10:00,33.56,33.63,33.56,33.59,111466.0,27.2336,27.2904,27.2336,27.258,111466.0
2018-12-17 15:20:00,33.59,33.64,33.55,33.6,144828.0,27.258,27.2985,27.2255,27.2661,144828.0
2018-12-17 15:30:00,33.6,33.68,33.59,33.64,137041.0,27.2661,27.331,27.258,27.2985,137041.0
2018-12-17 15:40:00,33.63,33.69,33.6,33.64,257642.0,27.2904,27.3391,27.2661,27.2985,257642.0
2018-12-17 15:50:00,33.64,33.66,33.59,33.62,625779.0,27.2985,27.3148,27.258,27.2823,625779.0
2018-12-18 09:30:00,33.45,33.77,33.45,33.51,188020.0,27.1443,27.404,27.1443,27.193,188020.0
2018-12-18 09:40:00,33.52,33.72,33.5,33.7,136092.0,27.2012,27.3634,27.1849,27.3472,136092.0
2018-12-18 09:50:00,33.71,33.79,33.69,33.77,94205.0,27.3553,27.4203,27.3391,27.404,94205.0
2018-12-18 10:00:00,33.78,33.79,33.56,33.61,193059.0,27.4121,27.4203,27.2336,27.2742,193059.0
2018-12-18 10:10:00,33.61,33.74,33.58,33.71,51350.0,27.2742,27.3797,27.2498,27.3553,51350.0
2018-12-18 10:20:00,33.7,33.71,33.59,33.68,123509.0,27.3472,27.3553,27.258,27.331,123509.0
2018-12-18 10:30:00,33.68,33.86,33.67,33.81,125196.0,27.331,27.4771,27.3229,27.4365,125196.0
2018-12-18 10:40:00,33.8,33.88,33.75,33.82,119238.0,27.4284,27.4933,27.3878,27.4446,119238.0
2018-12-18 10:50:00,33.81,33.93,33.78,33.93,184814.0,27.4365,27.5339,27.4121,27.5339,184814.0
2018-12-18 11:00:00,33.93,33.98,33.81,33.82,140990.0,27.5339,27.5744,27.4365,27.4446,140990.0
2018-12-18 11:10:00,33.82,33.88,33.8,33.85,82338.0,27.4446,27.4933,27.4284,27.4689,82338.0
2018-12-18 11:20:00,33.84,34.03,33.84,33.99,108585.0,27.4608,27.615,27.4608,27.5826,108585.0
2018-12-18 11:30:00,33.98,34.24,33.98,34.2,239077.0,27.5744,27.7854,27.5744,27.753,239077.0
2018-12-18 11:40:00,34.2,34.36,34.2,34.35,226268.0,27.753,27.8828,27.753,27.8747,226268.0
2018-12-18 11:50:00,34.34,34.58,34.33,34.55,232949.0,27.8666,28.0613,27.8585,28.037,232949.0
2018-12-18 12:00:00,34.56,34.6,34.36,34.4,160683.0,28.0451,28.0776,27.8828,27.9153,160683.0
2018-12-18 12:10:00,34.41,34.41,34.32,34.37,129806.0,27.9234,27.9234,27.8503,27.8909,129806.0
2018-12-18 12:20:00,34.37,34.39,34.28,34.29,132658.0,27.8909,27.9071,27.8179,27.826,132658.0
2018-12-18 12:30:00,34.29,34.37,34.25,34.3,214305.0,27.826,27.8909,27.7935,27.8341,214305.0
2018-12-18 12:40:00,34.29,34.36,34.24,34.32,80186.0,27.826,27.8828,27.7854,27.8503,80186.0
2018-12-18 12:50:00,34.33,34.33,34.17,34.2,95157.0,27.8585,27.8585,27.7286,27.753,95157.0
2018-12-18 13:00:00,34.19,34.24,34.15,34.16,88177.0,27.7448,27.7854,27.7124,27.7205,88177.0
2018-12-18 13:10:00,34.16,34.23,34.11,34.11,51167.0,27.7205,27.7773,27.6799,27.6799,51167.0
2018-12-18 13:20:00,34.1,34.14,34.08,34.12,54897.0,27.6718,27.7043,27.6556,27.688,54897.0
2018-12-18 13:30:00,34.12,34.13,34.03,34.07,55787.0,27.688,27.6962,27.615,27.6475,55787.0
2018-12-18 13:40:00,34.07,34.11,34.04,34.11,60101.0,27.6475,27.6799,27.6231,27.6799,60101.0
2018-12-18 13:50:00,34.1,34.16,34.04,34.13,68648.0,27.6718,27.7205,27.6231,27.6962,68648.0
2018-12-18 14:00:00,34.12,34.21,34.09,34.2,56410.0,27.688,27.7611,27.6637,27.753,56410.0
2018-12-18 14:10:00,34.2,34.28,34.17,34.21,97192.0,27.753,27.8179,27.7286,27.7611,97192.0
2018-12-18 14:20:00,34.2,34.34,34.2,34.27,102797.0,27.753,27.8666,27.753,27.8098,102797.0
2018-12-18 14:30:00,34.27,34.34,34.17,34.34,103603.0,27.8098,27.8666,27.7286,27.8666,103603.0
2018-12-18 14:40:00,34.33,34.36,34.23,34.23,109403.0,27.8585,27.8828,27.7773,27.7773,109403.0
2018-12-18 14:50:00,34.23,34.26,33.97,34.1,184724.0,27.7773,27.8017,27.5663,27.6718,184724.0
2018-12-18 15:00:00,34.11,34.22,34.1,34.13,132610.0,27.6799,27.7692,27.6718,27.6962,132610.0
2018-12-18 15:10:00,34.13,34.34,34.12,34.34,116544.0,27.6962,27.8666,27.688,27.8666,116544.0
2018-12-18 15:20:00,34.33,34.33,34.16,34.16,95758.0,27.8585,27.8585,27.7205,27.7205,95758.0
2018-12-18 15:30:00,34.17,34.22,34.13,34.16,162783.0,27.7286,27.7692,27.6962,27.7205,162783.0
2018-12-18 15:40:00,34.16,34.22,34.12,34.21,265605.0,27.7205,27.7692,27.688,27.7611,265605.0
2018-12-18 15:50:00,34.22,34.22,34.13,34.16,517966.0,27.7692,27.7692,27.6962,27.7205,517966.0
2018-12-19 09:30:00,34.23,34.33,34.08,34.33,284049.0,27.7773,27.8585,27.6556,27.8585,284049.0
2018-12-19 09:40:00,34.33,34.63,34.32,34.61,256129.0,27.8585,28.1019,27.8503,28.0857,256129.0
2018-12-19 09:50:00,34.61,34.67,34.42,34.46,257827.0,28.0857,28.1344,27.9315,27.964,257827.0
2018-12-19 10:00:00,34.44,34.67,34.42,34.55,286659.0,27.9477,28.1344,27.9315,28.037,286659.0
2018-12-19 10:10:00,34.55,34.62,34.49,34.53,197723.0,28.037,28.0938,27.9883,28.0208,197723.0
2018-12-19 10:20:00,34.52,34.58,34.45,34.48,139869.0,28.0126,28.0613,27.9558,27.9802,139869.0
2018-12-19 10:30:00,34.48,34.5,34.26,34.26,175961.0,27.9802,27.9964,27.8017,27.8017,175961.0
2018-12-19 10:40:00,34.26,34.42,34.19,34.2,121820.0,27.8017,27.9315,27.7448,27.753,121820.0
2018-12-19 10:50:00,34.2,34.2,34.04,34.09,140901.0,27.753,27.753,27.6231,27.6637,140901.0
2018-12-19 11:00:00,34.1,34.28,34.1,34.27,119547.0,27.6718,27.8179,27.6718,27.8098,119547.0
2018-12-19 11:10:00,34.27,34.28,34.15,34.21,75659.0,27.8098,27.8179,27.7124,27.7611,75659.0
2018-12-19 11:20:00,34.2,34.21,34.02,34.04,61040.0,27.753,27.7611,27.6069,27.6231,61040.0
2018-12-19 11:30:00,34.03,34.05,33.94,33.98,87950.0,27.615,27.6312,27.542,27.5744,87950.0
2018-12-19 11:40:00,33.98,34.11,33.87,33.91,241092.0,27.5744,27.6799,27.4852,27.5176,241092.0
2018-12-19 11:50:00,33.92,34.02,33.86,33.96,159863.0,27.5257,27.6069,27.4771,27.5582,159863.0
2018-12-19 12:00:00,33.97,33.97,33.83,33.9,112659.0,27.5663,27.5663,27.4527,27.5095,112659.0
2018-12-19 12:10:00,33.9,33.97,33.86,33.88,237669.0,27.5095,27.5663,27.4771,27.4933,237669.0
2018-12-19 12:20:00,33.88,33.89,33.64,33.77,259962.0,27.4933,27.5014,27.2985,27.404,259962.0
2018-12-19 12:30:00,33.78,33.88,33.78,33.84,82160.0,27.4121,27.4933,27.4121,27.4608,82160.0
2018-12-19 12:40:00,33.85,33.85,33.75,33.75,50088.0,27.4689,27.4689,27.3878,27.3878,50088.0
2018-12-19 12:50:00,33.76,33.79,33.71,33.74,53511.0,27.3959,27.4203,27.3553,27.3797,53511.0
2018-12-19 13:00:00,33.74,33.8,33.69,33.71,61863.0,27.3797,27.4284,27.3391,27.3553,61863.0
2018-12-19 13:10:00,33.71,33.74,33.61,33.71,70682.0,27.3553,27.3797,27.2742,27.3553,70682.0
2018-12-19 13:20:00,33.71,33.78,33.66,33.72,106794.0,27.3553,27.4121,27.3148,27.3634,106794.0
2018-12-19 13:30:00,33.72,33.76,33.68,33.69,112076.0,27.3634,27.3959,27.331,27.3391,112076.0
2018-12-19 13:40:00,33.69,33.86,33.67,33.82,103519.0,27.3391,27.4771,27.3229,27.4446,103519.0
2018-12-19 13:50:00,33.82,33.93,33.78,33.82,206036.0,27.4446,27.5339,27.4121,27.4446,206036.0
2018-12-19 14:00:00,34.0,34.04,33.35,33.47,239919.0,27.5907,27.6231,27.0632,27.1606,239919.0
2018-12-19 14:10:00,33.5,33.56,33.19,33.29,383236.0,27.1849,27.2336,26.9334,27.0145,383236.0
2018-12-19 14:20:00,33.29,33.33,33.14,33.19,183517.0,27.0145,27.047,26.8928,26.9334,183517.0
2018-12-19 14:30:00,33.19,33.33,33.05,33.13,216549.0,26.9334,27.047,26.8197,26.8847,216549.0
2018-12-19 14:40:00,33.12,33.19,33.06,33.1,202940.0,26.8766,26.9334,26.8279,26.8603,202940.0
2018-12-19 14:50:00,33.09,33.13,32.69,32.78,326664.0,26.8522,26.8847,26.5276,26.6006,326664.0
2018-12-19 15:00:00,32.79,32.79,32.4,32.4,277978.0,26.6088,26.6088,26.2923,26.2923,277978.0
2018-12-19 15:10:00,32.4,32.55,32.28,32.33,267138.0,26.2923,26.414,26.1949,26.2355,267138.0
2018-12-19 15:20:00,32.32,32.39,32.16,32.17,341894.0,26.2274,26.2842,26.0975,26.1056,341894.0
2018-12-19 15:30:00,32.18,32.21,32.03,32.09,301282.0,26.1138,26.1381,25.992,26.0407,301282.0
2018-12-19 15:40:00,32.09,32.14,32.03,32.03,423278.0,26.0407,26.0813,25.992,25.992,423278.0
2018-12-19 15:50:00,32.04,32.1,32.0,32.08,1106991.0,26.0001,26.0488,25.9677,26.0326,1106991.0
2018-12-20 09:30:00,33.0,33.36,32.94,33.05,389085.0,26.7792,27.0713,26.7305,26.8197,389085.0
2018-12-20 09:40:00,33.06,33.21,32.93,33.14,252466.0,26.8279,26.9496,26.7224,26.8928,252466.0
2018-12-20 09:50:00,33.13,33.47,33.05,33.43,273657.0,26.8847,27.1606,26.8197,27.1281,273657.0
2018-12-20 10:00:00,33.44,33.76,33.44,33.68,347356.0,27.1362,27.3959,27.1362,27.331,347356.0
2018-12-20 10:10:00,33.68,33.81,33.6,33.68,267846.0,27.331,27.4365,27.2661,27.331,267846.0
2018-12-20 10:20:00,33.68,33.88,33.64,33.85,178043.0,27.331,27.4933,27.2985,27.4689,178043.0
2018-12-20 10:30:00,33.86,33.92,33.72,33.8,159397.0,27.4771,27.5257,27.3634,27.4284,159397.0
2018-12-20 10:40:00,33.8,33.81,33.55,33.55,289455.0,27.4284,27.4365,27.2255,27.2255,289455.0
2018-12-20 10:50:00,33.54,33.66,33.48,33.55,163159.0,27.2174,27.3148,27.1687,27.2255,163159.0
2018-12-20 11:00:00,33.55,33.7,33.52,33.67,102366.0,27.2255,27.3472,27.2012,27.3229,102366.0
2018-12-20 11:10:00,33.67,33.77,33.56,33.7,146622.0,27.3229,27.404,27.2336,27.3472,146622.0
2018-12-20 11:20:00,33.71,33.76,33.63,33.69,144887.0,27.3553,27.3959,27.2904,27.3391,144887.0
2018-12-20 11:30:00,33.69,33.84,33.67,33.81,140229.0,27.3391,27.4608,27.3229,27.4365,140229.0
2018-12-20 11:40:00,33.82,33.84,33.71,33.71,94522.0,27.4446,27.4608,27.3553,27.3553,94522.0
2018-12-20 11:50:00,33.71,33.8,33.63,33.71,203620.0,27.3553,27.4284,27.2904,27.3553,203620.0
2018-12-20 12:00:00,33.72,33.76,33.65,33.68,176304.0,27.3634,27.3959,27.3066,27.331,176304.0
2018-12-20 12:10:00,33.68,33.81,33.66,33.8,119344.0,27.331,27.4365,27.3148,27.4284,119344.0
2018-12-20 12:20:00,33.81,33.83,33.74,33.75,171449.0,27.4365,27.4527,27.3797,27.3878,171449.0
2018-12-20 12:30:00,33.75,33.88,33.75,33.84,173929.0,27.3878,27.4933,27.3878,27.4608,173929.0
2018-12-20 12:40:00,33.84,33.95,33.81,33.92,137131.0,27.4608,27.5501,27.4365,27.5257,137131.0
2018-12-20 12:50:00,33.92,34.0,33.91,33.95,104925.0,27.5257,27.5907,27.5176,27.5501,104925.0
2018-12-20 13:00:00,33.94,34.0,33.88,33.89,111666.0,27.542,27.5907,27.4933,27.5014,111666.0
2018-12-20 13:10:00,33.89,34.14,33.89,34.14,117643.0,27.5014,27.7043,27.5014,27.7043,117643.0
2018-12-20 13:20:00,34.14,34.24,34.12,34.13,332220.0,27.7043,27.7854,27.688,27.6962,332220.0
2018-12-20 13:30:00,34.12,34.21,34.05,34.18,168859.0,27.688,27.7611,27.6312,27.7367,168859.0
2018-12-20 13:40:00,34.18,34.18,34.04,34.12,99404.0,27.7367,27.7367,27.6231,27.688,99404.0
2018-12-20 13:50:00,34.13,34.21,34.1,34.2,147545.0,27.6962,27.7611,27.6718,27.753,147545.0
2018-12-20 14:00:00,34.2,34.23,34.09,34.11,335954.0,27.753,27.7773,27.6637,27.6799,335954.0
2018-12-20 14:10:00,34.1,34.15,34.07,34.15,207504.0,27.6718,27.7124,27.6475,27.7124,207504.0
2018-12-20 14:20:00,34.16,34.38,34.15,34.3,205303.0,27.7205,27.899,27.7124,27.8341,205303.0
2018-12-20 14:30:00,34.29,34.34,34.21,34.21,137484.0,27.826,27.8666,27.7611,27.7611,137484.0
2018-12-20 14:40:00,34.21,34.28,34.18,34.27,212888.0,27.7611,27.8179,27.7367,27.8098,212888.0
2018-12-20 14:50:00,34.26,34.32,34.22,34.27,175919.0,27.8017,27.8503,27.7692,27.8098,175919.0
2018-12-20 15:00:00,34.28,34.31,34.17,34.23,185312.0,27.8179,27.8422,27.7286,27.7773,185312.0
2018-12-20 15:10:00,34.24,34.28,34.2,34.27,195835.0,27.7854,27.8179,27.753,27.8098,195835.0
2018-12-20 15:20:00,34.27,34.35,34.27,34.29,196188.0,27.8098,27.8747,27.8098,27.826,196188.0
2018-12-20 15:30:00,34.29,34.32,34.24,34.27,279720.0,27.826,27.8503,27.7854,27.8098,279720.0
2018-12-20 15:40:00,34.27,34.28,34.12,34.13,368923.0,27.8098,27.8179,27.688,27.6962,368923.0
2018-12-20 15:50:00,34.14,34.32,34.02,34.08,1299959.0,27.7043,27.8503,27.6069,27.6556,1299959.0
2018-12-21 09:30:00,34.22,34.51,33.85,34.49,1404150.0,27.7692,28.0045,27.4689,27.9883,1404150.0
2018-12-21 09:40:00,34.49,34.61,34.41,34.52,224583.0,27.9883,28.0857,27.9234,28.0126,224583.0
2018-12-21 09:50:00,34.51,34.51,34.12,34.14,173124.0,28.0045,28.0045,27.688,27.7043,173124.0
2018-12-21 10:00:00,34.14,34.19,34.11,34.18,151258.0,27.7043,27.7448,27.6799,27.7367,151258.0
2018-12-21 10:10:00,34.18,34.36,34.17,34.27,207001.0,27.7367,27.8828,27.7286,27.8098,207001.0
2018-12-21 10:20:00,34.27,34.66,34.27,34.49,437570.0,27.8098,28.1262,27.8098,27.9883,437570.0
2018-12-21 10:30:00,34.49,34.67,34.43,34.48,229291.0,27.9883,28.1344,27.9396,27.9802,229291.0
2018-12-21 10:40:00,34.47,34.54,34.4,34.41,92708.0,27.9721,28.0289,27.9153,27.9234,92708.0
2018-12-21 10:50:00,34.4,34.52,34.39,34.45,76123.0,27.9153,28.0126,27.9071,27.9558,76123.0
2018-12-21 11:00:00,34.45,34.6,34.41,34.55,125494.0,27.9558,28.0776,27.9234,28.037,125494.0
2018-12-21 11:10:00,34.55,34.59,34.36,34.38,119520.0,28.037,28.0694,27.8828,27.899,119520.0
2018-12-21 11:20:00,34.38,34.4,34.2,34.27,152782.0,27.899,27.9153,27.753,27.8098,152782.0
2018-12-21 11:30:00,34.27,34.28,34.09,34.09,140110.0,27.8098,27.8179,27.6637,27.6637,140110.0
2018-12-21 11:40:00,34.09,34.17,34.02,34.07,105672.0,27.6637,27.7286,27.6069,27.6475,105672.0
2018-12-21 11:50:00,34.06,34.15,33.99,34.02,94611.0,27.6394,27.7124,27.5826,27.6069,94611.0
2018-12-21 12:00:00,34.03,34.1,34.01,34.06,68293.0,27.615,27.6718,27.5988,27.6394,68293.0
2018-12-21 12:10:00,34.06,34.19,34.04,34.18,79376.0,27.6394,27.7448,27.6231,27.7367,79376.0
2018-12-21 12:20:00,34.18,34.2,34.06,34.08,76008.0,27.7367,27.753,27.6394,27.6556,76008.0
2018-12-21 12:30:00,34.08,34.15,33.99,34.12,101857.0,27.6556,27.7124,27.5826,27.688,101857.0
2018-12-21 12:40:00,34.11,34.13,34.05,34.09,66138.0,27.6799,27.6962,27.6312,27.6637,66138.0
2018-12-21 12:50:00,34.09,34.1,33.96,33.97,92005.0,27.6637,27.6718,27.5582,27.5663,92005.0
2018-12-21 13:00:00,33.97,33.99,33.89,33.93,87686.0,27.5663,27.5826,27.5014,27.5339,87686.0
2018-12-21 13:10:00,33.93,33.99,33.83,33.93,141614.0,27.5339,27.5826,27.4527,27.5339,141614.0
2018-12-21 13:20:00,33.94,34.07,33.91,34.06,80482.0,27.542,27.6475,27.5176,27.6394,80482.0
2018-12-21 13:30:00,34.06,34.18,34.03,34.11,175364.0,27.6394,27.7367,27.615,27.6799,175364.0
2018-12-21 13:40:00,34.11,34.17,34.05,34.14,69132.0,27.6799,27.7286,27.6312,27.7043,69132.0
2018-12-21 13:50:00,34.14,34.17,34.01,34.01,89808.0,27.7043,27.7286,27.5988,27.5988,89808.0
2018-12-21 14:00:00,34.0,34.01,33.94,34.0,58038.0,27.5907,27.5988,27.542,27.5907,58038.0
2018-12-21 14:10:00,34.0,34.1,33.99,34.09,64491.0,27.5907,27.6718,27.5826,27.6637,64491.0
2018-12-21 14:20:00,34.09,34.19,34.08,34.1,87944.0,27.6637,27.7448,27.6556,27.6718,87944.0
2018-12-21 14:30:00,34.09,34.17,34.06,34.06,119107.0,27.6637,27.7286,27.6394,27.6394,119107.0
2018-12-21 14:40:00,34.05,34.06,33.96,33.98,124731.0,27.6312,27.6394,27.5582,27.5744,124731.0
2018-12-21 14:50:00,33.98,34.05,33.87,33.96,161516.0,27.5744,27.6312,27.4852,27.5582,161516.0
2018-12-21 15:00:00,33.95,34.04,33.94,33.95,157596.0,27.5501,27.6231,27.542,27.5501,157596.0
2018-12-21 15:10:00,33.95,33.95,33.84,33.86,215793.0,27.5501,27.5501,27.4608,27.4771,215793.0
2018-12-21 15:20:00,33.85,33.87,33.58,33.59,253004.0,27.4689,27.4852,27.2498,27.258,253004.0
2018-12-21 15:30:00,33.59,33.69,33.58,33.68,309867.0,27.258,27.3391,27.2498,27.331,309867.0
2018-12-21 15:40:00,33.68,33.68,33.51,33.61,558034.0,27.331,27.331,27.193,27.2742,558034.0
2018-12-21 15:50:00,33.6,33.61,33.45,33.52,1284956.0,27.2661,27.2742,27.1443,27.2012,1284956.0
2018-12-24 09:30:00,33.98,34.42,33.91,34.17,318453.0,27.5744,27.9315,27.5176,27.7286,318453.0
2018-12-24 09:40:00,34.15,34.54,34.12,34.52,238113.0,27.7124,28.0289,27.688,28.0126,238113.0
2018-12-24 09:50:00,34.53,34.6,34.44,34.51,207780.0,28.0208,28.0776,27.9477,28.0045,207780.0
2018-12-24 10:00:00,34.52,34.57,34.21,34.26,168792.0,28.0126,28.0532,27.7611,27.8017,168792.0
2018-12-24 10:10:00,34.27,34.5,34.25,34.25,219095.0,27.8098,27.9964,27.7935,27.7935,219095.0
2018-12-24 10:20:00,34.24,34.45,34.23,34.42,223915.0,27.7854,27.9558,27.7773,27.9315,223915.0
2018-12-24 10:30:00,34.42,34.5,34.29,34.29,187380.0,27.9315,27.9964,27.826,27.826,187380.0
2018-12-24 10:40:00,34.3,34.3,34.05,34.1,248667.0,27.8341,27.8341,27.6312,27.6718,248667.0
2018-12-24 10:50:00,34.1,34.24,34.08,34.14,175465.0,27.6718,27.7854,27.6556,27.7043,175465.0
2018-12-24 11:00:00,34.15,34.29,34.14,34.26,150297.0,27.7124,27.826,27.7043,27.8017,150297.0
2018-12-24 11:10:00,34.26,34.33,34.22,34.32,124672.0,27.8017,27.8585,27.7692,27.8503,124672.0
2018-12-24 11:20:00,34.32,34.42,34.29,34.36,107654.0,27.8503,27.9315,27.826,27.8828,107654.0
2018-12-24 11:30:00,34.37,34.52,34.37,34.52,89965.0,27.8909,28.0126,27.8909,28.0126,89965.0
2018-12-24 11:40:00,34.51,34.55,34.4,34.43,136002.0,28.0045,28.037,27.9153,27.9396,136002.0
2018-12-24 11:50:00,34.43,34.5,34.39,34.44,142904.0,27.9396,27.9964,27.9071,27.9477,142904.0
2018-12-24 12:00:00,34.45,34.57,34.42,34.56,92878.0,27.9558,28.0532,27.9315,28.0451,92878.0
2018-12-24 12:10:00,34.56,34.62,34.51,34.52,107805.0,28.0451,28.0938,28.0045,28.0126,107805.0
2018-12-24 12:20:00,34.53,34.56,34.45,34.55,114680.0,28.0208,28.0451,27.9558,28.037,114680.0
2018-12-24 12:30:00,34.55,34.69,34.55,34.64,100192.0,28.037,28.1506,28.037,28.11,100192.0
2018-12-24 12:40:00,34.63,34.68,34.56,34.66,211881.0,28.1019,28.1425,28.0451,28.1262,211881.0
2018-12-24 12:50:00,34.66,34.69,34.58,34.63,316494.0,28.1262,28.1506,28.0613,28.1019,316494.0
2018-12-26 09:30:00,34.87,35.04,34.7,34.84,297989.0,28.2967,28.4346,28.1587,28.2723,297989.0
2018-12-26 09:40:00,34.83,34.89,34.63,34.7,217433.0,28.2642,28.3129,28.1019,28.1587,217433.0
2018-12-26 09:50:00,34.7,34.7,34.44,34.48,236303.0,28.1587,28.1587,27.9477,27.9802,236303.0
2018-12-26 10:00:00,34.48,34.49,34.32,34.45,150371.0,27.9802,27.9883,27.8503,27.9558,150371.0
2018-12-26 10:10:00,34.45,34.54,34.4,34.51,150055.0,27.9558,28.0289,27.9153,28.0045,150055.0
2018-12-26 10:20:00,34.51,34.58,34.46,34.48,73216.0,28.0045,28.0613,27.964,27.9802,73216.0
2018-12-26 10:30:00,34.48,34.68,34.47,34.67,114261.0,27.9802,28.1425,27.9721,28.1344,114261.0
2018-12-26 10:40:00,34.67,34.67,34.47,34.5,148335.0,28.1344,28.1344,27.9721,27.9964,148335.0
2018-12-26 10:50:00,34.51,34.58,34.4,34.41,92326.0,28.0045,28.0613,27.9153,27.9234,92326.0
2018-12-26 11:00:00,34.42,34.59,34.4,34.59,77838.0,27.9315,28.0694,27.9153,28.0694,77838.0
2018-12-26 11:10:00,34.59,34.66,34.57,34.59,93165.0,28.0694,28.1262,28.0532,28.0694,93165.0
2018-12-26 11:20:00,34.59,34.59,34.48,34.48,47690.0,28.0694,28.0694,27.9802,27.9802,47690.0
2018-12-26 11:30:00,34.48,34.49,34.43,34.44,44397.0,27.9802,27.9883,27.9396,27.9477,44397.0
2018-12-26 11:40:00,34.44,34.46,34.33,34.35,66051.0,27.9477,27.964,27.8585,27.8747,66051.0
2018-12-26 11:50:00,34.35,34.48,34.35,34.39,84360.0,27.8747,27.9802,27.8747,27.9071,84360.0
2018-12-26 12:00:00,34.38,34.54,34.36,34.49,93805.0,27.899,28.0289,27.8828,27.9883,93805.0
2018-12-26 12:10:00,34.5,34.51,34.36,34.4,119550.0,27.9964,28.0045,27.8828,27.9153,119550.0
2018-12-26 12:20:00,34.4,34.45,34.37,34.38,66712.0,27.9153,27.9558,27.8909,27.899,66712.0
2018-12-26 12:30:00,34.36,34.42,34.35,34.36,39834.0,27.8828,27.9315,27.8747,27.8828,39834.0
2018-12-26 12:40:00,34.36,34.36,34.28,34.3,56125.0,27.8828,27.8828,27.8179,27.8341,56125.0
2018-12-26 12:50:00,34.3,34.32,34.21,34.29,61342.0,27.8341,27.8503,27.7611,27.826,61342.0
2018-12-26 13:00:00,34.29,34.31,34.21,34.23,54911.0,27.826,27.8422,27.7611,27.7773,54911.0
2018-12-26 13:10:00,34.23,34.34,34.21,34.32,58361.0,27.7773,27.8666,27.7611,27.8503,58361.0
2018-12-26 13:20:00,34.33,34.34,34.23,34.23,51462.0,27.8585,27.8666,27.7773,27.7773,51462.0
2018-12-26 13:30:00,34.22,34.26,34.2,34.25,30772.0,27.7692,27.8017,27.753,27.7935,30772.0
2018-12-26 13:40:00,34.26,34.28,34.21,34.23,34464.0,27.8017,27.8179,27.7611,27.7773,34464.0
2018-12-26 13:50:00,34.22,34.24,34.11,34.14,101975.0,27.7692,27.7854,27.6799,27.7043,101975.0
2018-12-26 14:00:00,34.13,34.26,34.11,34.23,64163.0,27.6962,27.8017,27.6799,27.7773,64163.0
2018-12-26 14:10:00,34.24,34.24,34.14,34.15,68192.0,27.7854,27.7854,27.7043,27.7124,68192.0
2018-12-26 14:20:00,34.15,34.18,34.12,34.13,49737.0,27.7124,27.7367,27.688,27.6962,49737.0
2018-12-26 14:30:00,34.12,34.25,34.09,34.23,84969.0,27.688,27.7935,27.6637,27.7773,84969.0
2018-12-26 14:40:00,34.23,34.28,34.22,34.24,57015.0,27.7773,27.8179,27.7692,27.7854,57015.0
2018-12-26 14:50:00,34.24,34.28,34.22,34.28,48590.0,27.7854,27.8179,27.7692,27.8179,48590.0
2018-12-26 15:00:00,34.28,34.29,34.23,34.26,55292.0,27.8179,27.826,27.7773,27.8017,55292.0
2018-12-26 15:10:00,34.26,34.34,34.25,34.34,50080.0,27.8017,27.8666,27.7935,27.8666,50080.0
2018-12-26 15:20:00,34.34,34.42,34.34,34.4,58864.0,27.8666,27.9315,27.8666,27.9153,58864.0
2018-12-26 15:30:00,34.4,34.51,34.39,34.51,136081.0,27.9153,28.0045,27.9071,28.0045,136081.0
2018-12-26 15:40:00,34.5,34.63,34.48,34.5,230660.0,27.9964,28.1019,27.9802,27.9964,230660.0
2018-12-26 15:50:00,34.5,34.54,34.48,34.53,468437.0,27.9964,28.0289,27.9802,28.0208,468437.0
2018-12-27 09:30:00,34.66,34.94,34.56,34.75,332760.0,28.1262,28.3535,28.0451,28.1993,332760.0
2018-12-27 09:40:00,34.75,34.83,34.66,34.76,140691.0,28.1993,28.2642,28.1262,28.2074,140691.0
2018-12-27 09:50:00,34.76,34.92,34.76,34.79,128475.0,28.2074,28.3372,28.2074,28.2317,128475.0
2018-12-27 10:00:00,34.8,34.81,34.56,34.66,320595.0,28.2399,28.248,28.0451,28.1262,320595.0
2018-12-27 10:10:00,34.65,34.66,34.53,34.63,133465.0,28.1181,28.1262,28.0208,28.1019,133465.0
2018-12-27 10:20:00,34.63,34.79,34.63,34.63,87253.0,28.1019,28.2317,28.1019,28.1019,87253.0
2018-12-27 10:30:00,34.62,34.74,34.56,34.74,100328.0,28.0938,28.1912,28.0451,28.1912,100328.0
2018-12-27 10:40:00,34.75,34.81,34.68,34.72,73280.0,28.1993,28.248,28.1425,28.1749,73280.0
2018-12-27 10:50:00,34.73,34.76,34.67,34.71,74711.0,28.1831,28.2074,28.1344,28.1668,74711.0
2018-12-27 11:00:00,34.72,34.73,34.58,34.62,83975.0,28.1749,28.1831,28.0613,28.0938,83975.0
2018-12-27 11:10:00,34.61,34.64,34.49,34.55,91149.0,28.0857,28.11,27.9883,28.037,91149.0
2018-12-27 11:20:00,34.56,34.58,34.46,34.48,88848.0,28.0451,28.0613,27.964,27.9802,88848.0
2018-12-27 11:30:00,34.48,34.49,34.33,34.48,116094.0,27.9802,27.9883,27.8585,27.9802,116094.0
2018-12-27 11:40:00,34.48,34.54,34.45,34.53,81415.0,27.9802,28.0289,27.9558,28.0208,81415.0
2018-12-27 11:50:00,34.53,34.77,34.52,34.75,142899.0,28.0208,28.2155,28.0126,28.1993,142899.0
2018-12-27 12:00:00,34.75,34.8,34.67,34.69,82219.0,28.1993,28.2399,28.1344,28.1506,82219.0
2018-12-27 12:10:00,34.69,34.72,34.62,34.64,42530.0,28.1506,28.1749,28.0938,28.11,42530.0
2018-12-27 12:20:00,34.64,34.68,34.53,34.55,57602.0,28.11,28.1425,28.0208,28.037,57602.0
2018-12-27 12:30:00,34.55,34.67,34.53,34.62,58206.0,28.037,28.1344,28.0208,28.0938,58206.0
2018-12-27 12:40:00,34.62,34.65,34.6,34.62,39149.0,28.0938,28.1181,28.0776,28.0938,39149.0
2018-12-27 12:50:00,34.62,34.63,34.55,34.62,60684.0,28.0938,28.1019,28.037,28.0938,60684.0
2018-12-27 13:00:00,34.62,34.73,34.6,34.73,59270.0,28.0938,28.1831,28.0776,28.1831,59270.0
2018-12-27 13:10:00,34.73,34.75,34.64,34.71,80453.0,28.1831,28.1993,28.11,28.1668,80453.0
2018-12-27 13:20:00,34.71,34.77,34.67,34.74,47839.0,28.1668,28.2155,28.1344,28.1912,47839.0
2018-12-27 13:30:00,34.74,34.75,34.7,34.72,44524.0,28.1912,28.1993,28.1587,28.1749,44524.0
2018-12-27 13:40:00,34.72,34.73,34.63,34.67,54673.0,28.1749,28.1831,28.1019,28.1344,54673.0
2018-12-27 13:50:00,34.67,34.67,34.54,34.58,41703.0,28.1344,28.1344,28.0289,28.0613,41703.0
2018-12-27 14:00:00,34.58,34.64,34.57,34.58,62459.0,28.0613,28.11,28.0532,28.0613,62459.0
2018-12-27 14:10:00,34.59,34.62,34.57,34.58,94487.0,28.0694,28.0938,28.0532,28.0613,94487.0
2018-12-27 14:20:00,34.58,34.59,34.47,34.52,92887.0,28.0613,28.0694,27.9721,28.0126,92887.0
2018-12-27 14:30:00,34.52,34.57,34.5,34.57,54872.0,28.0126,28.0532,27.9964,28.0532,54872.0
2018-12-27 14:40:00,34.57,34.67,34.55,34.6,77516.0,28.0532,28.1344,28.037,28.0776,77516.0
2018-12-27 14:50:00,34.6,34.64,34.58,34.6,57028.0,28.0776,28.11,28.0613,28.0776,57028.0
2018-12-27 15:00:00,34.61,34.62,34.56,34.59,67774.0,28.0857,28.0938,28.0451,28.0694,67774.0
2018-12-27 15:10:00,34.59,34.63,34.51,34.52,108299.0,28.0694,28.1019,28.0045,28.0126,108299.0
2018-12-27 15:20:00,34.52,34.66,34.52,34.65,135333.0,28.0126,28.1262,28.0126,28.1181,135333.0
2018-12-27 15:30:00,34.65,34.74,34.6,34.72,127049.0,28.1181,28.1912,28.0776,28.1749,127049.0
2018-12-27 15:40:00,34.72,34.89,34.72,34.86,207401.0,28.1749,28.3129,28.1749,28.2885,207401.0
2018-12-27 15:50:00,34.86,34.99,34.85,34.98,598541.0,28.2885,28.394,28.2804,28.3859,598541.0
2018-12-28 09:30:00,34.83,35.08,34.69,34.96,179314.0,28.2642,28.4671,28.1506,28.3697,179314.0
2018-12-28 09:40:00,34.96,35.02,34.68,34.76,144104.0,28.3697,28.4184,28.1425,28.2074,144104.0
2018-12-28 09:50:00,34.76,34.94,34.75,34.92,181648.0,28.2074,28.3535,28.1993,28.3372,181648.0
2018-12-28 10:00:00,34.93,34.95,34.72,34.84,205859.0,28.3454,28.3616,28.1749,28.2723,205859.0
2018-12-28 10:10:00,34.83,34.92,34.77,34.91,142730.0,28.2642,28.3372,28.2155,28.3291,142730.0
2018-12-28 10:20:00,34.92,35.02,34.83,34.92,128852.0,28.3372,28.4184,28.2642,28.3372,128852.0
2018-12-28 10:30:00,34.92,34.93,34.77,34.85,102180.0,28.3372,28.3454,28.2155,28.2804,102180.0
2018-12-28 10:40:00,34.84,34.86,34.68,34.72,72973.0,28.2723,28.2885,28.1425,28.1749,72973.0
2018-12-28 10:50:00,34.71,34.73,34.61,34.66,102176.0,28.1668,28.1831,28.0857,28.1262,102176.0
2018-12-28 11:00:00,34.68,34.68,34.5,34.51,100764.0,28.1425,28.1425,27.9964,28.0045,100764.0
2018-12-28 11:10:00,34.51,34.59,34.39,34.39,122779.0,28.0045,28.0694,27.9071,27.9071,122779.0
2018-12-28 11:20:00,34.41,34.42,34.28,34.29,92167.0,27.9234,27.9315,27.8179,27.826,92167.0
2018-12-28 11:30:00,34.3,34.51,34.3,34.51,97006.0,27.8341,28.0045,27.8341,28.0045,97006.0
2018-12-28 11:40:00,34.51,34.51,34.36,34.38,74760.0,28.0045,28.0045,27.8828,27.899,74760.0
2018-12-28 11:50:00,34.38,34.41,34.33,34.4,88483.0,27.899,27.9234,27.8585,27.9153,88483.0
2018-12-28 12:00:00,34.39,34.42,34.38,34.39,71316.0,27.9071,27.9315,27.899,27.9071,71316.0
2018-12-28 12:10:00,34.4,34.56,34.39,34.55,59359.0,27.9153,28.0451,27.9071,28.037,59359.0
2018-12-28 12:20:00,34.58,34.58,34.52,34.56,70752.0,28.0613,28.0613,28.0126,28.0451,70752.0
2018-12-28 12:30:00,34.56,34.57,34.38,34.39,79474.0,28.0451,28.0532,27.899,27.9071,79474.0
2018-12-28 12:40:00,34.4,34.42,34.36,34.37,78414.0,27.9153,27.9315,27.8828,27.8909,78414.0
2018-12-28 12:50:00,34.36,34.43,34.36,34.41,38649.0,27.8828,27.9396,27.8828,27.9234,38649.0
2018-12-28 13:00:00,34.41,34.58,34.41,34.58,68501.0,27.9234,28.0613,27.9234,28.0613,68501.0
2018-12-28 13:10:00,34.58,34.61,34.53,34.6,52771.0,28.0613,28.0857,28.0208,28.0776,52771.0
2018-12-28 13:20:00,34.6,34.67,34.56,34.61,75848.0,28.0776,28.1344,28.0451,28.0857,75848.0
2018-12-28 13:30:00,34.61,34.64,34.54,34.54,69096.0,28.0857,28.11,28.0289,28.0289,69096.0
2018-12-28 13:40:00,34.54,34.57,34.46,34.57,63002.0,28.0289,28.0532,27.964,28.0532,63002.0
2018-12-28 13:50:00,34.58,34.64,34.55,34.61,69735.0,28.0613,28.11,28.037,28.0857,69735.0
2018-12-28 14:00:00,34.61,34.79,34.6,34.75,81624.0,28.0857,28.2317,28.0776,28.1993,81624.0
2018-12-28 14:10:00,34.75,34.81,34.72,34.77,67129.0,28.1993,28.248,28.1749,28.2155,67129.0
2018-12-28 14:20:00,34.77,34.84,34.76,34.78,74187.0,28.2155,28.2723,28.2074,28.2236,74187.0
2018-12-28 14:30:00,34.77,34.81,34.7,34.81,82512.0,28.2155,28.248,28.1587,28.248,82512.0
2018-12-28 14:40:00,34.81,34.83,34.76,34.76,89148.0,28.248,28.2642,28.2074,28.2074,89148.0
2018-12-28 14:50:00,34.76,34.84,34.75,34.82,96048.0,28.2074,28.2723,28.1993,28.2561,96048.0
2018-12-28 15:00:00,34.83,34.86,34.79,34.79,129161.0,28.2642,28.2885,28.2317,28.2317,129161.0
2018-12-28 15:10:00,34.79,34.79,34.63,34.65,93167.0,28.2317,28.2317,28.1019,28.1181,93167.0
2018-12-28 15:20:00,34.64,34.66,34.54,34.55,104915.0,28.11,28.1262,28.0289,28.037,104915.0
2018-12-28 15:30:00,34.56,34.59,34.51,34.53,156413.0,28.0451,28.0694,28.0045,28.0208,156413.0
2018-12-28 15:40:00,34.53,34.53,34.4,34.42,207326.0,28.0208,28.0208,27.9153,27.9315,207326.0
2018-12-28 15:50:00,34.41,34.51,34.41,34.45,455191.0,27.9234,28.0045,27.9234,27.9558,455191.0
2018-12-31 09:30:00,34.47,34.71,34.15,34.23,162340.0,27.9721,28.1668,27.7124,27.7773,162340.0
2018-12-31 09:40:00,34.2,34.22,34.12,34.16,75723.0,27.753,27.7692,27.688,27.7205,75723.0
2018-12-31 09:50:00,34.17,34.25,34.12,34.25,86059.0,27.7286,27.7935,27.688,27.7935,86059.0
2018-12-31 10:00:00,34.25,34.36,34.22,34.24,88234.0,27.7935,27.8828,27.7692,27.7854,88234.0
2018-12-31 10:10:00,34.24,34.32,34.22,34.29,63819.0,27.7854,27.8503,27.7692,27.826,63819.0
2018-12-31 10:20:00,34.27,34.28,34.14,34.27,113216.0,27.8098,27.8179,27.7043,27.8098,113216.0
2018-12-31 10:30:00,34.27,34.29,34.22,34.29,63381.0,27.8098,27.826,27.7692,27.826,63381.0
2018-12-31 10:40:00,34.3,34.4,34.27,34.38,57905.0,27.8341,27.9153,27.8098,27.899,57905.0
2018-12-31 10:50:00,34.37,34.4,34.23,34.25,42044.0,27.8909,27.9153,27.7773,27.7935,42044.0
2018-12-31 11:00:00,34.26,34.34,34.2,34.31,71593.0,27.8017,27.8666,27.753,27.8422,71593.0
2018-12-31 11:10:00,34.3,34.51,34.26,34.51,75174.0,27.8341,28.0045,27.8017,28.0045,75174.0
2018-12-31 11:20:00,34.5,34.65,34.49,34.62,129885.0,27.9964,28.1181,27.9883,28.0938,129885.0
2018-12-31 11:30:00,34.6,34.64,34.45,34.54,54371.0,28.0776,28.11,27.9558,28.0289,54371.0
2018-12-31 11:40:00,34.54,34.58,34.47,34.55,39687.0,28.0289,28.0613,27.9721,28.037,39687.0
2018-12-31 11:50:00,34.55,34.6,34.5,34.55,38899.0,28.037,28.0776,27.9964,28.037,38899.0
2018-12-31 12:00:00,34.55,34.55,34.47,34.48,25582.0,28.037,28.037,27.9721,27.9802,25582.0
2018-12-31 12:10:00,34.48,34.52,34.42,34.42,27726.0,27.9802,28.0126,27.9315,27.9315,27726.0
2018-12-31 12:20:00,34.42,34.43,34.37,34.39,32858.0,27.9315,27.9396,27.8909,27.9071,32858.0
2018-12-31 12:30:00,34.39,34.4,34.29,34.39,55765.0,27.9071,27.9153,27.826,27.9071,55765.0
2018-12-31 12:40:00,34.39,34.42,34.37,34.4,32935.0,27.9071,27.9315,27.8909,27.9153,32935.0
2018-12-31 12:50:00,34.39,34.41,34.34,34.35,45384.0,27.9071,27.9234,27.8666,27.8747,45384.0
2018-12-31 13:00:00,34.34,34.37,34.31,34.34,24010.0,27.8666,27.8909,27.8422,27.8666,24010.0
2018-12-31 13:10:00,34.34,34.41,34.34,34.4,30391.0,27.8666,27.9234,27.8666,27.9153,30391.0
2018-12-31 13:20:00,34.39,34.39,34.31,34.32,26333.0,27.9071,27.9071,27.8422,27.8503,26333.0
2018-12-31 13:30:00,34.33,34.41,34.32,34.4,28603.0,27.8585,27.9234,27.8503,27.9153,28603.0
2018-12-31 13:40:00,34.4,34.41,34.34,34.35,18861.0,27.9153,27.9234,27.8666,27.8747,18861.0
2018-12-31 13:50:00,34.35,34.38,34.34,34.34,24939.0,27.8747,27.899,27.8666,27.8666,24939.0
2018-12-31 14:00:00,34.35,34.36,34.31,34.34,71087.0,27.8747,27.8828,27.8422,27.8666,71087.0
2018-12-31 14:10:00,34.34,34.38,34.31,34.36,34623.0,27.8666,27.899,27.8422,27.8828,34623.0
2018-12-31 14:20:00,34.36,34.39,34.29,34.3,62120.0,27.8828,27.9071,27.826,27.8341,62120.0
2018-12-31 14:30:00,34.3,34.35,34.3,34.34,39954.0,27.8341,27.8747,27.8341,27.8666,39954.0
2018-12-31 14:40:00,34.34,34.35,34.3,34.34,30754.0,27.8666,27.8747,27.8341,27.8666,30754.0
2018-12-31 14:50:00,34.34,34.39,34.29,34.3,42834.0,27.8666,27.9071,27.826,27.8341,42834.0
2018-12-31 15:00:00,34.3,34.31,34.26,34.27,75331.0,27.8341,27.8422,27.8017,27.8098,75331.0
2018-12-31 15:10:00,34.27,34.41,34.27,34.37,69821.0,27.8098,27.9234,27.8098,27.8909,69821.0
2018-12-31 15:20:00,34.38,34.46,34.38,34.45,102556.0,27.899,27.964,27.899,27.9558,102556.0
2018-12-31 15:30:00,34.44,34.45,34.28,34.4,245167.0,27.9477,27.9558,27.8179,27.9153,245167.0
2018-12-31 15:40:00,34.41,34.61,34.41,34.57,209087.0,27.9234,28.0857,27.9234,28.0532,209087.0
2018-12-31 15:50:00,34.57,34.66,34.48,34.65,424331.0,28.0532,28.1262,27.9802,28.1181,424331.0
2019-01-02 09:30:00,34.45,34.58,34.36,34.36,218869.0,27.9558,28.0613,27.8828,27.8828,218869.0
2019-01-02 09:40:00,34.35,34.45,34.09,34.09,136426.0,27.8747,27.9558,27.6637,27.6637,136426.0
2019-01-02 09:50:00,34.1,34.12,33.94,34.01,143613.0,27.6718,27.688,27.542,27.5988,143613.0
2019-01-02 10:00:00,34.02,34.36,33.96,34.32,133728.0,27.6069,27.8828,27.5582,27.8503,133728.0
2019-01-02 10:10:00,34.33,34.43,34.3,34.43,111217.0,27.8585,27.9396,27.8341,27.9396,111217.0
2019-01-02 10:20:00,34.43,34.58,34.37,34.58,134317.0,27.9396,28.0613,27.8909,28.0613,134317.0
2019-01-02 10:30:00,34.57,34.59,34.43,34.59,103361.0,28.0532,28.0694,27.9396,28.0694,103361.0
2019-01-02 10:40:00,34.59,34.65,34.57,34.63,56366.0,28.0694,28.1181,28.0532,28.1019,56366.0
2019-01-02 10:50:00,34.62,34.66,34.57,34.61,70567.0,28.0938,28.1262,28.0532,28.0857,70567.0
2019-01-02 11:00:00,34.62,34.64,34.55,34.61,65102.0,28.0938,28.11,28.037,28.0857,65102.0
2019-01-02 11:10:00,34.62,34.69,34.55,34.69,68319.0,28.0938,28.1506,28.037,28.1506,68319.0
2019-01-02 11:20:00,34.69,34.73,34.6,34.6,48493.0,28.1506,28.1831,28.0776,28.0776,48493.0
2019-01-02 11:30:00,34.6,34.62,34.5,34.51,75659.0,28.0776,28.0938,27.9964,28.0045,75659.0
2019-01-02 11:40:00,34.5,34.59,34.48,34.57,64285.0,27.9964,28.0694,27.9802,28.0532,64285.0
2019-01-02 11:50:00,34.59,34.7,34.52,34.7,64594.0,28.0694,28.1587,28.0126,28.1587,64594.0
2019-01-02 12:00:00,34.7,34.78,34.63,34.77,51060.0,28.1587,28.2236,28.1019,28.2155,51060.0
2019-01-02 12:10:00,34.77,34.77,34.66,34.71,50974.0,28.2155,28.2155,28.1262,28.1668,50974.0
2019-01-02 12:20:00,34.71,34.73,34.64,34.7,43930.0,28.1668,28.1831,28.11,28.1587,43930.0
2019-01-02 12:30:00,34.7,34.77,34.68,34.76,69294.0,28.1587,28.2155,28.1425,28.2074,69294.0
2019-01-02 12:40:00,34.76,34.76,34.67,34.68,33743.0,28.2074,28.2074,28.1344,28.1425,33743.0
2019-01-02 12:50:00,34.67,34.67,34.61,34.62,33275.0,28.1344,28.1344,28.0857,28.0938,33275.0
2019-01-02 13:00:00,34.61,34.65,34.56,34.58,48736.0,28.0857,28.1181,28.0451,28.0613,48736.0
2019-01-02 13:10:00,34.57,34.63,34.53,34.54,48660.0,28.0532,28.1019,28.0208,28.0289,48660.0
2019-01-02 13:20:00,34.54,34.58,34.48,34.55,63131.0,28.0289,28.0613,27.9802,28.037,63131.0
2019-01-02 13:30:00,34.56,34.6,34.49,34.53,88013.0,28.0451,28.0776,27.9883,28.0208,88013.0
2019-01-02 13:40:00,34.52,34.6,34.51,34.58,46221.0,28.0126,28.0776,28.0045,28.0613,46221.0
2019-01-02 13:50:00,34.58,34.59,34.41,34.45,52815.0,28.0613,28.0694,27.9234,27.9558,52815.0
2019-01-02 14:00:00,34.44,34.53,34.41,34.48,48552.0,27.9477,28.0208,27.9234,27.9802,48552.0
2019-01-02 14:10:00,34.48,34.49,34.4,34.43,40207.0,27.9802,27.9883,27.9153,27.9396,40207.0
2019-01-02 14:20:00,34.42,34.45,34.37,34.41,54290.0,27.9315,27.9558,27.8909,27.9234,54290.0
2019-01-02 14:30:00,34.41,34.41,34.33,34.34,54689.0,27.9234,27.9234,27.8585,27.8666,54689.0
2019-01-02 14:40:00,34.33,34.51,34.32,34.51,52612.0,27.8585,28.0045,27.8503,28.0045,52612.0
2019-01-02 14:50:00,34.51,34.51,34.36,34.45,64316.0,28.0045,28.0045,27.8828,27.9558,64316.0
2019-01-02 15:00:00,34.45,34.46,34.35,34.35,67172.0,27.9558,27.964,27.8747,27.8747,67172.0
2019-01-02 15:10:00,34.35,34.41,34.32,34.36,81205.0,27.8747,27.9234,27.8503,27.8828,81205.0
2019-01-02 15:20:00,34.35,34.41,34.34,34.4,87378.0,27.8747,27.9234,27.8666,27.9153,87378.0
2019-01-02 15:30:00,34.4,34.47,34.33,34.45,66325.0,27.9153,27.9721,27.8585,27.9558,66325.0
2019-01-02 15:40:00,34.44,34.44,34.33,34.33,137532.0,27.9477,27.9477,27.8585,27.8585,137532.0
2019-01-02 15:50:00,34.34,34.49,34.33,34.49,296569.0,27.8666,27.9883,27.8585,27.9883,296569.0
2019-01-03 09:30:00,34.74,34.87,34.72,34.76,144739.0,28.1912,28.2967,28.1749,28.2074,144739.0
2019-01-03 09:40:00,34.75,34.77,34.49,34.57,290527.0,28.1993,28.2155,27.9883,28.0532,290527.0
2019-01-03 09:50:00,34.57,34.66,34.37,34.37,210790.0,28.0532,28.1262,27.8909,27.8909,210790.0
2019-01-03 10:00:00,34.38,34.58,34.36,34.43,144863.0,27.899,28.0613,27.8828,27.9396,144863.0
2019-01-03 10:10:00,34.43,34.52,34.32,34.52,129236.0,27.9396,28.0126,27.8503,28.0126,129236.0
2019-01-03 10:20:00,34.52,34.52,34.25,34.26,114479.0,28.0126,28.0126,27.7935,27.8017,114479.0
2019-01-03 10:30:00,34.25,34.28,34.12,34.22,127432.0,27.7935,27.8179,27.688,27.7692,127432.0
2019-01-03 10:40:00,34.22,34.25,34.13,34.17,131907.0,27.7692,27.7935,27.6962,27.7286,131907.0
2019-01-03 10:50:00,34.16,34.16,34.05,34.14,70921.0,27.7205,27.7205,27.6312,27.7043,70921.0
2019-01-03 11:00:00,34.15,34.18,34.11,34.17,103129.0,27.7124,27.7367,27.6799,27.7286,103129.0
2019-01-03 11:10:00,34.18,34.22,34.11,34.14,96622.0,27.7367,27.7692,27.6799,27.7043,96622.0
2019-01-03 11:20:00,34.14,34.23,34.05,34.16,121940.0,27.7043,27.7773,27.6312,27.7205,121940.0
2019-01-03 11:30:00,34.17,34.35,34.16,34.34,130017.0,27.7286,27.8747,27.7205,27.8666,130017.0
2019-01-03 11:40:00,34.35,34.47,34.33,34.46,151232.0,27.8747,27.9721,27.8585,27.964,151232.0
2019-01-03 11:50:00,34.45,34.47,34.41,34.41,89806.0,27.9558,27.9721,27.9234,27.9234,89806.0
2019-01-03 12:00:00,34.41,34.58,34.38,34.56,83118.0,27.9234,28.0613,27.899,28.0451,83118.0
2019-01-03 12:10:00,34.56,34.61,34.55,34.6,56840.0,28.0451,28.0857,28.037,28.0776,56840.0
2019-01-03 12:20:00,34.6,34.66,34.54,34.56,48218.0,28.0776,28.1262,28.0289,28.0451,48218.0
2019-01-03 12:30:00,34.56,34.6,34.49,34.52,56585.0,28.0451,28.0776,27.9883,28.0126,56585.0
2019-01-03 12:40:00,34.51,34.56,34.49,34.55,45232.0,28.0045,28.0451,27.9883,28.037,45232.0
2019-01-03 12:50:00,34.55,34.62,34.54,34.57,44855.0,28.037,28.0938,28.0289,28.0532,44855.0
2019-01-03 13:00:00,34.58,34.59,34.4,34.44,57346.0,28.0613,28.0694,27.9153,27.9477,57346.0
2019-01-03 13:10:00,34.43,34.44,34.31,34.44,90855.0,27.9396,27.9477,27.8422,27.9477,90855.0
2019-01-03 13:20:00,34.44,34.47,34.42,34.45,72533.0,27.9477,27.9721,27.9315,27.9558,72533.0
2019-01-03 13:30:00,34.45,34.46,34.3,34.3,60465.0,27.9558,27.964,27.8341,27.8341,60465.0
2019-01-03 13:40:00,34.31,34.35,34.27,34.29,47509.0,27.8422,27.8747,27.8098,27.826,47509.0
2019-01-03 13:50:00,34.29,34.38,34.29,34.36,39307.0,27.826,27.899,27.826,27.8828,39307.0
2019-01-03 14:00:00,34.36,34.46,34.32,34.37,68488.0,27.8828,27.964,27.8503,27.8909,68488.0
2019-01-03 14:10:00,34.36,34.37,34.26,34.3,73020.0,27.8828,27.8909,27.8017,27.8341,73020.0
2019-01-03 14:20:00,34.29,34.43,34.28,34.36,64114.0,27.826,27.9396,27.8179,27.8828,64114.0
2019-01-03 14:30:00,34.37,34.45,34.31,34.32,126419.0,27.8909,27.9558,27.8422,27.8503,126419.0
2019-01-03 14:40:00,34.33,34.35,34.3,34.32,77207.0,27.8585,27.8747,27.8341,27.8503,77207.0
2019-01-03 14:50:00,34.33,34.4,34.33,34.37,110429.0,27.8585,27.9153,27.8585,27.8909,110429.0
2019-01-03 15:00:00,34.37,34.4,34.36,34.4,100498.0,27.8909,27.9153,27.8828,27.9153,100498.0
2019-01-03 15:10:00,34.4,34.42,34.32,34.41,83518.0,27.9153,27.9315,27.8503,27.9234,83518.0
2019-01-03 15:20:00,34.41,34.54,34.41,34.51,90314.0,27.9234,28.0289,27.9234,28.0045,90314.0
2019-01-03 15:30:00,34.51,34.52,34.37,34.37,147280.0,28.0045,28.0126,27.8909,27.8909,147280.0
2019-01-03 15:40:00,34.37,34.42,34.37,34.39,142899.0,27.8909,27.9315,27.8909,27.9071,142899.0
2019-01-03 15:50:00,34.4,34.42,34.35,34.38,412257.0,27.9153,27.9315,27.8747,27.899,412257.0
2019-01-04 09:30:00,33.91,34.03,33.51,33.51,370770.0,27.5176,27.615,27.193,27.193,370770.0
2019-01-04 09:40:00,33.51,33.57,33.28,33.43,283054.0,27.193,27.2417,27.0064,27.1281,283054.0
2019-01-04 09:50:00,33.44,33.48,33.35,33.41,277950.0,27.1362,27.1687,27.0632,27.1119,277950.0
2019-01-04 10:00:00,33.41,33.75,33.4,33.72,214490.0,27.1119,27.3878,27.1038,27.3634,214490.0
2019-01-04 10:10:00,33.72,33.81,33.57,33.57,162920.0,27.3634,27.4365,27.2417,27.2417,162920.0
2019-01-04 10:20:00,33.56,33.74,33.47,33.7,247444.0,27.2336,27.3797,27.1606,27.3472,247444.0
2019-01-04 10:30:00,33.69,33.77,33.64,33.74,137874.0,27.3391,27.404,27.2985,27.3797,137874.0
2019-01-04 10:40:00,33.73,33.84,33.65,33.8,214515.0,27.3716,27.4608,27.3066,27.4284,214515.0
2019-01-04 10:50:00,33.81,33.92,33.8,33.81,141246.0,27.4365,27.5257,27.4284,27.4365,141246.0
2019-01-04 11:00:00,33.81,33.87,33.73,33.86,162257.0,27.4365,27.4852,27.3716,27.4771,162257.0
2019-01-04 11:10:00,33.86,33.97,33.82,33.88,197638.0,27.4771,27.5663,27.4446,27.4933,197638.0
2019-01-04 11:20:00,33.88,33.92,33.84,33.87,159886.0,27.4933,27.5257,27.4608,27.4852,159886.0
2019-01-04 11:30:00,33.88,34.02,33.87,33.95,129478.0,27.4933,27.6069,27.4852,27.5501,129478.0
2019-01-04 11:40:00,33.95,34.0,33.93,33.94,98299.0,27.5501,27.5907,27.5339,27.542,98299.0
2019-01-04 11:50:00,33.94,34.1,33.92,34.09,238640.0,27.542,27.6718,27.5257,27.6637,238640.0
2019-01-04 12:00:00,34.09,34.15,34.08,34.09,135843.0,27.6637,27.7124,27.6556,27.6637,135843.0
2019-01-04 12:10:00,34.1,34.19,34.01,34.14,192549.0,27.6718,27.7448,27.5988,27.7043,192549.0
2019-01-04 12:20:00,34.14,34.2,34.09,34.19,657287.0,27.7043,27.753,27.6637,27.7448,657287.0
2019-01-04 12:30:00,34.19,34.31,34.18,34.26,161555.0,27.7448,27.8422,27.7367,27.8017,161555.0
2019-01-04 12:40:00,34.26,34.29,34.17,34.2,238358.0,27.8017,27.826,27.7286,27.753,238358.0
2019-01-04 12:50:00,34.2,34.2,34.05,34.08,106383.0,27.753,27.753,27.6312,27.6556,106383.0
2019-01-04 13:00:00,34.09,34.14,34.08,34.12,129070.0,27.6637,27.7043,27.6556,27.688,129070.0
2019-01-04 13:10:00,34.12,34.29,34.12,34.25,106429.0,27.688,27.826,27.688,27.7935,106429.0
2019-01-04 13:20:00,34.25,34.31,34.16,34.19,64892.0,27.7935,27.8422,27.7205,27.7448,64892.0
2019-01-04 13:30:00,34.19,34.21,34.08,34.09,67890.0,27.7448,27.7611,27.6556,27.6637,67890.0
2019-01-04 13:40:00,34.09,34.13,34.05,34.07,64100.0,27.6637,27.6962,27.6312,27.6475,64100.0
2019-01-04 13:50:00,34.07,34.16,34.07,34.12,75090.0,27.6475,27.7205,27.6475,27.688,75090.0
2019-01-04 14:00:00,34.12,34.13,34.0,34.03,71640.0,27.688,27.6962,27.5907,27.615,71640.0
2019-01-04 14:10:00,34.03,34.08,34.02,34.02,71948.0,27.615,27.6556,27.6069,27.6069,71948.0
2019-01-04 14:20:00,34.02,34.17,34.02,34.13,109945.0,27.6069,27.7286,27.6069,27.6962,109945.0
2019-01-04 14:30:00,34.13,34.19,34.12,34.18,81932.0,27.6962,27.7448,27.688,27.7367,81932.0
2019-01-04 14:40:00,34.17,34.19,34.12,34.14,81930.0,27.7286,27.7448,27.688,27.7043,81930.0
2019-01-04 14:50:00,34.14,34.25,34.09,34.23,139659.0,27.7043,27.7935,27.6637,27.7773,139659.0
2019-01-04 15:00:00,34.23,34.28,34.21,34.23,114161.0,27.7773,27.8179,27.7611,27.7773,114161.0
2019-01-04 15:10:00,34.23,34.32,34.22,34.3,124028.0,27.7773,27.8503,27.7692,27.8341,124028.0
2019-01-04 15:20:00,34.31,34.36,34.29,34.36,175399.0,27.8422,27.8828,27.826,27.8828,175399.0
2019-01-04 15:30:00,34.36,34.48,34.35,34.45,252860.0,27.8828,27.9802,27.8747,27.9558,252860.0
2019-01-04 15:40:00,34.44,34.49,34.35,34.37,335178.0,27.9477,27.9883,27.8747,27.8909,335178.0
2019-01-04 15:50:00,34.36,34.46,34.35,34.38,589237.0,27.8828,27.964,27.8747,27.899,589237.0
2019-01-07 09:30:00,34.67,34.93,34.39,34.41,254066.0,28.1344,28.3454,27.9071,27.9234,254066.0
2019-01-07 09:40:00,34.41,34.42,34.23,34.31,172589.0,27.9234,27.9315,27.7773,27.8422,172589.0
2019-01-07 09:50:00,34.3,34.33,34.25,34.33,92028.0,27.8341,27.8585,27.7935,27.8585,92028.0
2019-01-07 10:00:00,34.33,34.38,34.27,34.38,71751.0,27.8585,27.899,27.8098,27.899,71751.0
2019-01-07 10:10:00,34.37,34.38,34.25,34.32,71908.0,27.8909,27.899,27.7935,27.8503,71908.0
2019-01-07 10:20:00,34.32,34.33,34.18,34.2,137431.0,27.8503,27.8585,27.7367,27.753,137431.0
2019-01-07 10:30:00,34.19,34.2,34.04,34.08,137191.0,27.7448,27.753,27.6231,27.6556,137191.0
2019-01-07 10:40:00,34.08,34.12,33.99,34.04,140911.0,27.6556,27.688,27.5826,27.6231,140911.0
2019-01-07 10:50:00,34.03,34.04,33.9,34.02,114948.0,27.615,27.6231,27.5095,27.6069,114948.0
2019-01-07 11:00:00,34.02,34.07,34.0,34.03,79823.0,27.6069,27.6475,27.5907,27.615,79823.0
2019-01-07 11:10:00,34.02,34.18,34.02,34.18,64967.0,27.6069,27.7367,27.6069,27.7367,64967.0
2019-01-07 11:20:00,34.19,34.21,34.12,34.15,63409.0,27.7448,27.7611,27.688,27.7124,63409.0
2019-01-07 11:30:00,34.15,34.16,34.03,34.1,124330.0,27.7124,27.7205,27.615,27.6718,124330.0
2019-01-07 11:40:00,34.1,34.1,34.06,34.1,53721.0,27.6718,27.6718,27.6394,27.6718,53721.0
2019-01-07 11:50:00,34.09,34.16,34.07,34.14,70875.0,27.6637,27.7205,27.6475,27.7043,70875.0
2019-01-07 12:00:00,34.13,34.19,34.13,34.17,67932.0,27.6962,27.7448,27.6962,27.7286,67932.0
2019-01-07 12:10:00,34.18,34.18,34.05,34.08,58037.0,27.7367,27.7367,27.6312,27.6556,58037.0
2019-01-07 12:20:00,34.08,34.11,34.05,34.09,52840.0,27.6556,27.6799,27.6312,27.6637,52840.0
2019-01-07 12:30:00,34.09,34.12,34.06,34.07,38622.0,27.6637,27.688,27.6394,27.6475,38622.0
2019-01-07 12:40:00,34.08,34.1,34.04,34.07,52337.0,27.6556,27.6718,27.6231,27.6475,52337.0
2019-01-07 12:50:00,34.07,34.08,34.02,34.05,63428.0,27.6475,27.6556,27.6069,27.6312,63428.0
2019-01-07 13:00:00,34.05,34.13,34.05,34.08,49977.0,27.6312,27.6962,27.6312,27.6556,49977.0
2019-01-07 13:10:00,34.07,34.14,34.05,34.11,48056.0,27.6475,27.7043,27.6312,27.6799,48056.0
2019-01-07 13:20:00,34.11,34.11,34.06,34.08,50540.0,27.6799,27.6799,27.6394,27.6556,50540.0
2019-01-07 13:30:00,34.09,34.11,34.06,34.07,46133.0,27.6637,27.6799,27.6394,27.6475,46133.0
2019-01-07 13:40:00,34.07,34.08,34.01,34.06,56994.0,27.6475,27.6556,27.5988,27.6394,56994.0
2019-01-07 13:50:00,34.06,34.06,33.89,33.9,49155.0,27.6394,27.6394,27.5014,27.5095,49155.0
2019-01-07 14:00:00,33.9,33.96,33.87,33.91,77830.0,27.5095,27.5582,27.4852,27.5176,77830.0
2019-01-07 14:10:00,33.91,33.93,33.79,33.87,79845.0,27.5176,27.5339,27.4203,27.4852,79845.0
2019-01-07 14:20:00,33.87,33.91,33.86,33.89,61594.0,27.4852,27.5176,27.4771,27.5014,61594.0
2019-01-07 14:30:00,33.89,33.96,33.89,33.93,73471.0,27.5014,27.5582,27.5014,27.5339,73471.0
2019-01-07 14:40:00,33.93,33.99,33.91,33.92,62754.0,27.5339,27.5826,27.5176,27.5257,62754.0
2019-01-07 14:50:00,33.92,33.94,33.84,33.92,79084.0,27.5257,27.542,27.4608,27.5257,79084.0
2019-01-07 15:00:00,33.92,33.98,33.91,33.95,58320.0,27.5257,27.5744,27.5176,27.5501,58320.0
2019-01-07 15:10:00,33.95,34.05,33.95,34.05,59508.0,27.5501,27.6312,27.5501,27.6312,59508.0
2019-01-07 15:20:00,34.04,34.05,33.96,33.98,69107.0,27.6231,27.6312,27.5582,27.5744,69107.0
2019-01-07 15:30:00,33.98,34.01,33.93,33.94,143988.0,27.5744,27.5988,27.5339,27.542,143988.0
2019-01-07 15:40:00,33.94,34.0,33.93,33.96,207322.0,27.542,27.5907,27.5339,27.5582,207322.0
2019-01-07 15:50:00,33.95,34.02,33.93,33.97,394441.0,27.5501,27.6069,27.5339,27.5663,394441.0
2019-01-08 09:30:00,33.63,33.71,33.39,33.56,267984.0,27.2904,27.3553,27.0957,27.2336,267984.0
2019-01-08 09:40:00,33.56,33.68,33.54,33.66,199733.0,27.2336,27.331,27.2174,27.3148,199733.0
2019-01-08 09:50:00,33.68,33.89,33.63,33.77,175288.0,27.331,27.5014,27.2904,27.404,175288.0
2019-01-08 10:00:00,33.77,33.83,33.72,33.74,205838.0,27.404,27.4527,27.3634,27.3797,205838.0
2019-01-08 10:10:00,33.73,33.8,33.71,33.8,87565.0,27.3716,27.4284,27.3553,27.4284,87565.0
2019-01-08 10:20:00,33.79,33.91,33.79,33.88,119527.0,27.4203,27.5176,27.4203,27.4933,119527.0
2019-01-08 10:30:00,33.88,33.93,33.82,33.92,156429.0,27.4933,27.5339,27.4446,27.5257,156429.0
2019-01-08 10:40:00,33.93,34.06,33.9,33.98,112334.0,27.5339,27.6394,27.5095,27.5744,112334.0
2019-01-08 10:50:00,33.98,34.06,33.97,34.01,129335.0,27.5744,27.6394,27.5663,27.5988,129335.0
2019-01-08 11:00:00,34.01,34.08,33.95,33.95,87832.0,27.5988,27.6556,27.5501,27.5501,87832.0
2019-01-08 11:10:00,33.95,33.97,33.87,33.89,73370.0,27.5501,27.5663,27.4852,27.5014,73370.0
2019-01-08 11:20:00,33.89,33.91,33.78,33.87,93824.0,27.5014,27.5176,27.4121,27.4852,93824.0
2019-01-08 11:30:00,33.86,33.89,33.82,33.84,115869.0,27.4771,27.5014,27.4446,27.4608,115869.0
2019-01-08 11:40:00,33.84,33.87,33.78,33.8,60530.0,27.4608,27.4852,27.4121,27.4284,60530.0
2019-01-08 11:50:00,33.8,33.85,33.78,33.79,83213.0,27.4284,27.4689,27.4121,27.4203,83213.0
2019-01-08 12:00:00,33.78,33.83,33.76,33.83,98287.0,27.4121,27.4527,27.3959,27.4527,98287.0
2019-01-08 12:10:00,33.83,33.84,33.76,33.8,92512.0,27.4527,27.4608,27.3959,27.4284,92512.0
2019-01-08 12:20:00,33.8,33.89,33.79,33.84,134266.0,27.4284,27.5014,27.4203,27.4608,134266.0
2019-01-08 12:30:00,33.84,33.94,33.83,33.88,139945.0,27.4608,27.542,27.4527,27.4933,139945.0
2019-01-08 12:40:00,33.88,33.88,33.79,33.79,154272.0,27.4933,27.4933,27.4203,27.4203,154272.0
2019-01-08 12:50:00,33.78,33.85,33.76,33.82,80715.0,27.4121,27.4689,27.3959,27.4446,80715.0
2019-01-08 13:00:00,33.81,33.85,33.78,33.83,95799.0,27.4365,27.4689,27.4121,27.4527,95799.0
2019-01-08 13:10:00,33.83,33.89,33.82,33.87,87655.0,27.4527,27.5014,27.4446,27.4852,87655.0
2019-01-08 13:20:00,33.87,33.88,33.81,33.83,68897.0,27.4852,27.4933,27.4365,27.4527,68897.0
2019-01-08 13:30:00,33.83,33.9,33.82,33.9,80213.0,27.4527,27.5095,27.4446,27.5095,80213.0
2019-01-08 13:40:00,33.89,33.92,33.86,33.87,65437.0,27.5014,27.5257,27.4771,27.4852,65437.0
2019-01-08 13:50:00,33.88,33.91,33.86,33.89,76355.0,27.4933,27.5176,27.4771,27.5014,76355.0
2019-01-08 14:00:00,33.88,33.91,33.87,33.9,78198.0,27.4933,27.5176,27.4852,27.5095,78198.0
2019-01-08 14:10:00,33.9,33.92,33.87,33.89,54750.0,27.5095,27.5257,27.4852,27.5014,54750.0
2019-01-08 14:20:00,33.89,33.91,33.88,33.88,59576.0,27.5014,27.5176,27.4933,27.4933,59576.0
2019-01-08 14:30:00,33.88,33.95,33.88,33.94,68568.0,27.4933,27.5501,27.4933,27.542,68568.0
2019-01-08 14:40:00,33.94,33.97,33.92,33.92,89648.0,27.542,27.5663,27.5257,27.5257,89648.0
2019-01-08 14:50:00,33.92,33.96,33.92,33.94,68133.0,27.5257,27.5582,27.5257,27.542,68133.0
2019-01-08 15:00:00,33.93,33.97,33.92,33.97,93293.0,27.5339,27.5663,27.5257,27.5663,93293.0
2019-01-08 15:10:00,33.97,34.0,33.95,33.98,67258.0,27.5663,27.5907,27.5501,27.5744,67258.0
2019-01-08 15:20:00,33.99,33.99,33.94,33.97,76780.0,27.5826,27.5826,27.542,27.5663,76780.0
2019-01-08 15:30:00,33.97,34.02,33.94,33.98,116406.0,27.5663,27.6069,27.542,27.5744,116406.0
2019-01-08 15:40:00,33.99,34.0,33.95,33.99,187136.0,27.5826,27.5907,27.5501,27.5826,187136.0
2019-01-08 15:50:00,33.99,34.08,33.97,34.05,570587.0,27.5826,27.6556,27.5663,27.6312,570587.0
2019-01-09 09:30:00,34.02,34.13,33.97,34.03,229716.0,27.6069,27.6962,27.5663,27.615,229716.0
2019-01-09 09:40:00,34.03,34.25,34.01,34.2,212553.0,27.615,27.7935,27.5988,27.753,212553.0
2019-01-09 09:50:00,34.2,34.25,34.07,34.09,133264.0,27.753,27.7935,27.6475,27.6637,133264.0
2019-01-09 10:00:00,34.09,34.34,34.05,34.27,149900.0,27.6637,27.8666,27.6312,27.8098,149900.0
2019-01-09 10:10:00,34.27,34.43,34.27,34.38,186628.0,27.8098,27.9396,27.8098,27.899,186628.0
2019-01-09 10:20:00,34.38,34.51,34.37,34.39,204296.0,27.899,28.0045,27.8909,27.9071,204296.0
2019-01-09 10:30:00,34.38,34.46,34.28,34.41,177841.0,27.899,27.964,27.8179,27.9234,177841.0
2019-01-09 10:40:00,34.41,34.45,34.38,34.39,143673.0,27.9234,27.9558,27.899,27.9071,143673.0
2019-01-09 10:50:00,34.39,34.42,34.26,34.3,71415.0,27.9071,27.9315,27.8017,27.8341,71415.0
2019-01-09 11:00:00,34.3,34.38,34.3,34.36,49511.0,27.8341,27.899,27.8341,27.8828,49511.0
2019-01-09 11:10:00,34.35,34.37,34.29,34.36,59756.0,27.8747,27.8909,27.826,27.8828,59756.0
2019-01-09 11:20:00,34.37,34.45,34.32,34.4,70338.0,27.8909,27.9558,27.8503,27.9153,70338.0
2019-01-09 11:30:00,34.4,34.42,34.32,34.42,78648.0,27.9153,27.9315,27.8503,27.9315,78648.0
2019-01-09 11:40:00,34.42,34.46,34.3,34.31,75315.0,27.9315,27.964,27.8341,27.8422,75315.0
2019-01-09 11:50:00,34.3,34.5,34.27,34.45,177039.0,27.8341,27.9964,27.8098,27.9558,177039.0
2019-01-09 12:00:00,34.45,34.45,34.14,34.17,127598.0,27.9558,27.9558,27.7043,27.7286,127598.0
2019-01-09 12:10:00,34.16,34.18,34.1,34.17,63679.0,27.7205,27.7367,27.6718,27.7286,63679.0
2019-01-09 12:20:00,34.17,34.22,34.11,34.21,48424.0,27.7286,27.7692,27.6799,27.7611,48424.0
2019-01-09 12:30:00,34.21,34.29,34.21,34.25,65908.0,27.7611,27.826,27.7611,27.7935,65908.0
2019-01-09 12:40:00,34.25,34.38,34.25,34.35,40082.0,27.7935,27.899,27.7935,27.8747,40082.0
2019-01-09 12:50:00,34.35,34.42,34.34,34.41,50903.0,27.8747,27.9315,27.8666,27.9234,50903.0
2019-01-09 13:00:00,34.42,34.46,34.36,34.37,67554.0,27.9315,27.964,27.8828,27.8909,67554.0
2019-01-09 13:10:00,34.38,34.4,34.36,34.37,41052.0,27.899,27.9153,27.8828,27.8909,41052.0
2019-01-09 13:20:00,34.36,34.41,34.31,34.4,66333.0,27.8828,27.9234,27.8422,27.9153,66333.0
2019-01-09 13:30:00,34.41,34.47,34.36,34.39,81457.0,27.9234,27.9721,27.8828,27.9071,81457.0
2019-01-09 13:40:00,34.39,34.5,34.38,34.49,95853.0,27.9071,27.9964,27.899,27.9883,95853.0
2019-01-09 13:50:00,34.49,34.5,34.44,34.45,68945.0,27.9883,27.9964,27.9477,27.9558,68945.0
2019-01-09 14:00:00,34.45,34.54,34.4,34.47,70980.0,27.9558,28.0289,27.9153,27.9721,70980.0
2019-01-09 14:10:00,34.47,34.49,34.33,34.35,55391.0,27.9721,27.9883,27.8585,27.8747,55391.0
2019-01-09 14:20:00,34.35,34.41,34.34,34.36,43082.0,27.8747,27.9234,27.8666,27.8828,43082.0
2019-01-09 14:30:00,34.36,34.47,34.36,34.4,51084.0,27.8828,27.9721,27.8828,27.9153,51084.0
2019-01-09 14:40:00,34.4,34.46,34.34,34.45,58389.0,27.9153,27.964,27.8666,27.9558,58389.0
2019-01-09 14:50:00,34.45,34.48,34.41,34.45,43780.0,27.9558,27.9802,27.9234,27.9558,43780.0
2019-01-09 15:00:00,34.46,34.48,34.33,34.4,44788.0,27.964,27.9802,27.8585,27.9153,44788.0
2019-01-09 15:10:00,34.4,34.47,34.38,34.42,82776.0,27.9153,27.9721,27.899,27.9315,82776.0
2019-01-09 15:20:00,34.42,34.47,34.4,34.4,70171.0,27.9315,27.9721,27.9153,27.9153,70171.0
2019-01-09 15:30:00,34.4,34.45,34.36,34.41,129965.0,27.9153,27.9558,27.8828,27.9234,129965.0
2019-01-09 15:40:00,34.41,34.43,34.31,34.33,158410.0,27.9234,27.9396,27.8422,27.8585,158410.0
2019-01-09 15:50:00,34.33,34.41,34.32,34.38,334983.0,27.8585,27.9234,27.8503,27.899,334983.0
2019-01-10 09:30:00,34.3,34.34,34.21,34.27,123646.0,27.8341,27.8666,27.7611,27.8098,123646.0
2019-01-10 09:40:00,34.26,34.51,34.19,34.5,84490.0,27.8017,28.0045,27.7448,27.9964,84490.0
2019-01-10 09:50:00,34.51,34.62,34.51,34.57,108838.0,28.0045,28.0938,28.0045,28.0532,108838.0
2019-01-10 10:00:00,34.58,34.63,34.52,34.56,99379.0,28.0613,28.1019,28.0126,28.0451,99379.0
2019-01-10 10:10:00,34.55,34.65,34.53,34.6,89316.0,28.037,28.1181,28.0208,28.0776,89316.0
2019-01-10 10:20:00,34.61,34.72,34.57,34.71,243519.0,28.0857,28.1749,28.0532,28.1668,243519.0
2019-01-10 10:30:00,34.7,34.88,34.69,34.83,159499.0,28.1587,28.3048,28.1506,28.2642,159499.0
2019-01-10 10:40:00,34.83,34.9,34.77,34.77,118077.0,28.2642,28.321,28.2155,28.2155,118077.0
2019-01-10 10:50:00,34.77,34.78,34.69,34.77,93637.0,28.2155,28.2236,28.1506,28.2155,93637.0
2019-01-10 11:00:00,34.77,34.78,34.62,34.67,82231.0,28.2155,28.2236,28.0938,28.1344,82231.0
2019-01-10 11:10:00,34.68,34.76,34.63,34.73,123604.0,28.1425,28.2074,28.1019,28.1831,123604.0
2019-01-10 11:20:00,34.72,34.75,34.65,34.69,127927.0,28.1749,28.1993,28.1181,28.1506,127927.0
2019-01-10 11:30:00,34.7,34.9,34.67,34.89,103871.0,28.1587,28.321,28.1344,28.3129,103871.0
2019-01-10 11:40:00,34.88,34.89,34.81,34.85,45557.0,28.3048,28.3129,28.248,28.2804,45557.0
2019-01-10 11:50:00,34.85,34.88,34.8,34.87,56140.0,28.2804,28.3048,28.2399,28.2967,56140.0
2019-01-10 12:00:00,34.87,34.87,34.76,34.76,43961.0,28.2967,28.2967,28.2074,28.2074,43961.0
2019-01-10 12:10:00,34.76,34.8,34.74,34.78,31502.0,28.2074,28.2399,28.1912,28.2236,31502.0
2019-01-10 12:20:00,34.78,34.8,34.75,34.8,61338.0,28.2236,28.2399,28.1993,28.2399,61338.0
2019-01-10 12:30:00,34.8,34.84,34.77,34.81,58896.0,28.2399,28.2723,28.2155,28.248,58896.0
2019-01-10 12:40:00,34.8,34.82,34.77,34.78,31642.0,28.2399,28.2561,28.2155,28.2236,31642.0
2019-01-10 12:50:00,34.77,34.78,34.7,34.71,55206.0,28.2155,28.2236,28.1587,28.1668,55206.0
2019-01-10 13:00:00,34.71,34.74,34.49,34.54,84349.0,28.1668,28.1912,27.9883,28.0289,84349.0
2019-01-10 13:10:00,34.53,34.55,34.43,34.45,76352.0,28.0208,28.037,27.9396,27.9558,76352.0
2019-01-10 13:20:00,34.45,34.49,34.38,34.44,74046.0,27.9558,27.9883,27.899,27.9477,74046.0
2019-01-10 13:30:00,34.44,34.59,34.44,34.58,44455.0,27.9477,28.0694,27.9477,28.0613,44455.0
2019-01-10 13:40:00,34.59,34.65,34.56,34.56,39175.0,28.0694,28.1181,28.0451,28.0451,39175.0
2019-01-10 13:50:00,34.55,34.6,34.5,34.51,37405.0,28.037,28.0776,27.9964,28.0045,37405.0
2019-01-10 14:00:00,34.51,34.6,34.51,34.6,44063.0,28.0045,28.0776,28.0045,28.0776,44063.0
2019-01-10 14:10:00,34.61,34.66,34.6,34.66,33416.0,28.0857,28.1262,28.0776,28.1262,33416.0
2019-01-10 14:20:00,34.66,34.7,34.62,34.65,52396.0,28.1262,28.1587,28.0938,28.1181,52396.0
2019-01-10 14:30:00,34.65,34.67,34.57,34.58,29503.0,28.1181,28.1344,28.0532,28.0613,29503.0
2019-01-10 14:40:00,34.58,34.64,34.56,34.63,37761.0,28.0613,28.11,28.0451,28.1019,37761.0
2019-01-10 14:50:00,34.64,34.67,34.61,34.67,37542.0,28.11,28.1344,28.0857,28.1344,37542.0
2019-01-10 15:00:00,34.66,34.79,34.66,34.72,153378.0,28.1262,28.2317,28.1262,28.1749,153378.0
2019-01-10 15:10:00,34.72,34.74,34.68,34.72,76551.0,28.1749,28.1912,28.1425,28.1749,76551.0
2019-01-10 15:20:00,34.72,34.73,34.63,34.64,63590.0,28.1749,28.1831,28.1019,28.11,63590.0
2019-01-10 15:30:00,34.63,34.71,34.63,34.71,62739.0,28.1019,28.1668,28.1019,28.1668,62739.0
2019-01-10 15:40:00,34.71,34.84,34.71,34.82,179146.0,28.1668,28.2723,28.1668,28.2561,179146.0
2019-01-10 15:50:00,34.82,34.93,34.79,34.82,639099.0,28.2561,28.3454,28.2317,28.2561,639099.0
2019-01-11 09:30:00,34.91,35.14,34.81,34.86,154786.0,28.3291,28.5158,28.248,28.2885,154786.0
2019-01-11 09:40:00,34.86,35.05,34.84,35.02,110601.0,28.2885,28.4427,28.2723,28.4184,110601.0
2019-01-11 09:50:00,35.01,35.01,34.9,34.97,98574.0,28.4103,28.4103,28.321,28.3778,98574.0
2019-01-11 10:00:00,34.95,34.96,34.82,34.93,128998.0,28.3616,28.3697,28.2561,28.3454,128998.0
2019-01-11 10:10:00,34.93,35.08,34.92,35.07,99320.0,28.3454,28.4671,28.3372,28.459,99320.0
2019-01-11 10:20:00,35.08,35.18,35.05,35.17,97557.0,28.4671,28.5482,28.4427,28.5401,97557.0
2019-01-11 10:30:00,35.17,35.18,35.08,35.14,105623.0,28.5401,28.5482,28.4671,28.5158,105623.0
2019-01-11 10:40:00,35.15,35.17,34.97,34.97,65455.0,28.5239,28.5401,28.3778,28.3778,65455.0
2019-01-11 10:50:00,34.98,35.06,34.97,35.0,128914.0,28.3859,28.4508,28.3778,28.4022,128914.0
2019-01-11 11:00:00,35.0,35.06,34.97,35.02,56701.0,28.4022,28.4508,28.3778,28.4184,56701.0
2019-01-11 11:10:00,35.02,35.06,34.97,34.99,98363.0,28.4184,28.4508,28.3778,28.394,98363.0
2019-01-11 11:20:00,34.98,35.01,34.92,35.0,103816.0,28.3859,28.4103,28.3372,28.4022,103816.0
2019-01-11 11:30:00,35.0,35.01,34.92,34.95,86693.0,28.4022,28.4103,28.3372,28.3616,86693.0
2019-01-11 11:40:00,34.95,35.04,34.95,35.0,47188.0,28.3616,28.4346,28.3616,28.4022,47188.0
2019-01-11 11:50:00,35.0,35.01,34.94,34.96,53964.0,28.4022,28.4103,28.3535,28.3697,53964.0
2019-01-11 12:00:00,34.95,35.04,34.94,35.03,48250.0,28.3616,28.4346,28.3535,28.4265,48250.0
2019-01-11 12:10:00,35.04,35.06,35.0,35.03,45600.0,28.4346,28.4508,28.4022,28.4265,45600.0
2019-01-11 12:20:00,35.03,35.05,35.01,35.04,25730.0,28.4265,28.4427,28.4103,28.4346,25730.0
2019-01-11 12:30:00,35.04,35.09,35.01,35.02,41297.0,28.4346,28.4752,28.4103,28.4184,41297.0
2019-01-11 12:40:00,35.02,35.05,34.99,34.99,30761.0,28.4184,28.4427,28.394,28.394,30761.0
2019-01-11 12:50:00,35.0,35.06,34.98,35.0,47984.0,28.4022,28.4508,28.3859,28.4022,47984.0
2019-01-11 13:00:00,35.0,35.01,34.98,35.0,40739.0,28.4022,28.4103,28.3859,28.4022,40739.0
2019-01-11 13:10:00,35.01,35.01,34.98,35.0,30438.0,28.4103,28.4103,28.3859,28.4022,30438.0
2019-01-11 13:20:00,35.0,35.0,34.92,34.92,38887.0,28.4022,28.4022,28.3372,28.3372,38887.0
2019-01-11 13:30:00,34.92,34.93,34.86,34.88,24192.0,28.3372,28.3454,28.2885,28.3048,24192.0
2019-01-11 13:40:00,34.89,34.92,34.88,34.89,40031.0,28.3129,28.3372,28.3048,28.3129,40031.0
2019-01-11 13:50:00,34.89,34.89,34.77,34.77,34003.0,28.3129,28.3129,28.2155,28.2155,34003.0
2019-01-11 14:00:00,34.78,34.87,34.77,34.85,40251.0,28.2236,28.2967,28.2155,28.2804,40251.0
2019-01-11 14:10:00,34.85,34.86,34.81,34.82,26243.0,28.2804,28.2885,28.248,28.2561,26243.0
2019-01-11 14:20:00,34.82,34.86,34.81,34.86,20546.0,28.2561,28.2885,28.248,28.2885,20546.0
2019-01-11 14:30:00,34.86,34.87,34.83,34.85,42865.0,28.2885,28.2967,28.2642,28.2804,42865.0
2019-01-11 14:40:00,34.84,34.84,34.74,34.75,33803.0,28.2723,28.2723,28.1912,28.1993,33803.0
2019-01-11 14:50:00,34.74,34.81,34.74,34.79,49380.0,28.1912,28.248,28.1912,28.2317,49380.0
2019-01-11 15:00:00,34.8,34.8,34.78,34.8,30780.0,28.2399,28.2399,28.2236,28.2399,30780.0
2019-01-11 15:10:00,34.79,34.8,34.76,34.78,30821.0,28.2317,28.2399,28.2074,28.2236,30821.0
2019-01-11 15:20:00,34.79,34.82,34.77,34.79,62158.0,28.2317,28.2561,28.2155,28.2317,62158.0
2019-01-11 15:30:00,34.79,34.85,34.78,34.84,80520.0,28.2317,28.2804,28.2236,28.2723,80520.0
2019-01-11 15:40:00,34.84,34.85,34.79,34.81,99658.0,28.2723,28.2804,28.2317,28.248,99658.0
2019-01-11 15:50:00,34.81,34.89,34.8,34.88,487918.0,28.248,28.3129,28.2399,28.3048,487918.0
2019-01-14 09:30:00,32.85,33.36,32.64,33.07,1778290.0,26.6575,27.0713,26.487,26.836,1778290.0
2019-01-14 09:40:00,33.06,33.49,33.05,33.2,1541432.0,26.8279,27.1768,26.8197,26.9415,1541432.0
2019-01-14 09:50:00,33.2,33.38,32.93,32.93,1252174.0,26.9415,27.0875,26.7224,26.7224,1252174.0
2019-01-14 10:00:00,32.93,33.09,32.7,32.92,1092174.0,26.7224,26.8522,26.5357,26.7143,1092174.0
2019-01-14 10:10:00,32.93,33.04,32.71,32.88,831120.0,26.7224,26.8116,26.5438,26.6818,831120.0
2019-01-14 10:20:00,32.89,32.93,32.65,32.68,1077238.0,26.6899,26.7224,26.4952,26.5195,1077238.0
2019-01-14 10:30:00,32.68,32.85,32.55,32.57,644014.0,26.5195,26.6575,26.414,26.4302,644014.0
2019-01-14 10:40:00,32.56,32.57,32.4,32.42,838803.0,26.4221,26.4302,26.2923,26.3085,838803.0
2019-01-14 10:50:00,32.42,32.53,32.14,32.14,914558.0,26.3085,26.3978,26.0813,26.0813,914558.0
2019-01-14 11:00:00,32.14,32.21,31.97,31.98,1223014.0,26.0813,26.1381,25.9433,25.9515,1223014.0
2019-01-14 11:10:00,31.98,32.21,31.93,32.08,765835.0,25.9515,26.1381,25.9109,26.0326,765835.0
2019-01-14 11:20:00,32.09,32.18,31.94,32.18,524867.0,26.0407,26.1138,25.919,26.1138,524867.0
2019-01-14 11:30:00,32.18,32.23,32.05,32.07,516724.0,26.1138,26.1543,26.0083,26.0245,516724.0
2019-01-14 11:40:00,32.07,32.08,31.79,31.8,630101.0,26.0245,26.0326,25.7973,25.8054,630101.0
2019-01-14 11:50:00,31.81,31.86,31.67,31.73,491587.0,25.8135,25.8541,25.6999,25.7486,491587.0
2019-01-14 12:00:00,31.72,31.88,31.7,31.78,394082.0,25.7405,25.8703,25.7242,25.7892,394082.0
2019-01-14 12:10:00,31.78,31.8,31.65,31.77,383430.0,25.7892,25.8054,25.6837,25.781,383430.0
2019-01-14 12:20:00,31.77,31.9,31.73,31.89,255526.0,25.781,25.8865,25.7486,25.8784,255526.0
2019-01-14 12:30:00,31.9,31.99,31.89,31.94,336260.0,25.8865,25.9596,25.8784,25.919,336260.0
2019-01-14 12:40:00,31.93,32.06,31.89,32.01,426190.0,25.9109,26.0164,25.8784,25.9758,426190.0
2019-01-14 12:50:00,32.01,32.1,31.94,31.98,346181.0,25.9758,26.0488,25.919,25.9515,346181.0
2019-01-14 13:00:00,31.99,32.01,31.74,31.75,382508.0,25.9596,25.9758,25.7567,25.7648,382508.0
2019-01-14 13:10:00,31.75,31.86,31.72,31.86,305659.0,25.7648,25.8541,25.7405,25.8541,305659.0
2019-01-14 13:20:00,31.86,31.87,31.76,31.76,296450.0,25.8541,25.8622,25.7729,25.7729,296450.0
2019-01-14 13:30:00,31.76,31.88,31.73,31.82,292249.0,25.7729,25.8703,25.7486,25.8216,292249.0
2019-01-14 13:40:00,31.82,31.91,31.8,31.89,474365.0,25.8216,25.8947,25.8054,25.8784,474365.0
2019-01-14 13:50:00,31.89,31.96,31.88,31.9,314768.0,25.8784,25.9352,25.8703,25.8865,314768.0
2019-01-14 14:00:00,31.9,31.95,31.87,31.95,615018.0,25.8865,25.9271,25.8622,25.9271,615018.0
2019-01-14 14:10:00,31.95,32.0,31.87,31.89,395871.0,25.9271,25.9677,25.8622,25.8784,395871.0
2019-01-14 14:20:00,31.89,31.89,31.71,31.73,351726.0,25.8784,25.8784,25.7324,25.7486,351726.0
2019-01-14 14:30:00,31.73,31.86,31.72,31.79,454899.0,25.7486,25.8541,25.7405,25.7973,454899.0
2019-01-14 14:40:00,31.79,31.86,31.77,31.81,304548.0,25.7973,25.8541,25.781,25.8135,304548.0
2019-01-14 14:50:00,31.82,31.86,31.79,31.8,213086.0,25.8216,25.8541,25.7973,25.8054,213086.0
2019-01-14 15:00:00,31.8,31.86,31.79,31.82,310213.0,25.8054,25.8541,25.7973,25.8216,310213.0
2019-01-14 15:10:00,31.82,31.83,31.77,31.8,279237.0,25.8216,25.8297,25.781,25.8054,279237.0
2019-01-14 15:20:00,31.8,31.83,31.75,31.79,411142.0,25.8054,25.8297,25.7648,25.7973,411142.0
2019-01-14 15:30:00,31.79,31.79,31.69,31.7,488879.0,25.7973,25.7973,25.7161,25.7242,488879.0
2019-01-14 15:40:00,31.7,31.72,31.65,31.7,760053.0,25.7242,25.7405,25.6837,25.7242,760053.0
2019-01-14 15:50:00,31.69,31.79,31.69,31.76,1356275.0,25.7161,25.7973,25.7161,25.7729,1356275.0
2019-01-15 09:30:00,31.77,31.86,31.39,31.7,778898.0,25.781,25.8541,25.4727,25.7242,778898.0
2019-01-15 09:40:00,31.71,31.93,31.62,31.87,390723.0,25.7324,25.9109,25.6593,25.8622,390723.0
2019-01-15 09:50:00,31.86,31.97,31.82,31.82,413983.0,25.8541,25.9433,25.8216,25.8216,413983.0
2019-01-15 10:00:00,31.83,31.84,31.64,31.64,262796.0,25.8297,25.8378,25.6755,25.6755,262796.0
2019-01-15 10:10:00,31.63,31.65,31.5,31.52,306433.0,25.6674,25.6837,25.5619,25.5782,306433.0
2019-01-15 10:20:00,31.51,31.59,31.5,31.51,379871.0,25.5701,25.635,25.5619,25.5701,379871.0
2019-01-15 10:30:00,31.51,31.6,31.42,31.42,447577.0,25.5701,25.6431,25.497,25.497,447577.0
2019-01-15 10:40:00,31.43,31.44,31.33,31.35,354996.0,25.5051,25.5133,25.424,25.4402,354996.0
2019-01-15 10:50:00,31.34,31.35,31.17,31.19,353929.0,25.4321,25.4402,25.2941,25.3104,353929.0
2019-01-15 11:00:00,31.19,31.21,31.11,31.17,349494.0,25.3104,25.3266,25.2455,25.2941,349494.0
2019-01-15 11:10:00,31.17,31.21,31.09,31.15,380008.0,25.2941,25.3266,25.2292,25.2779,380008.0
2019-01-15 11:20:00,31.16,31.25,31.13,31.15,289778.0,25.286,25.3591,25.2617,25.2779,289778.0
2019-01-15 11:30:00,31.14,31.21,31.04,31.15,317457.0,25.2698,25.3266,25.1887,25.2779,317457.0
2019-01-15 11:40:00,31.15,31.15,31.09,31.1,238167.0,25.2779,25.2779,25.2292,25.2373,238167.0
2019-01-15 11:50:00,31.1,31.16,31.07,31.07,213829.0,25.2373,25.286,25.213,25.213,213829.0
2019-01-15 12:00:00,31.07,31.2,31.03,31.1,231585.0,25.213,25.3185,25.1805,25.2373,231585.0
2019-01-15 12:10:00,31.1,31.22,31.06,31.07,223775.0,25.2373,25.3347,25.2049,25.213,223775.0
2019-01-15 12:20:00,31.06,31.08,30.93,30.96,275617.0,25.2049,25.2211,25.0994,25.1237,275617.0
2019-01-15 12:30:00,30.96,30.98,30.83,30.85,268568.0,25.1237,25.14,25.0182,25.0345,268568.0
2019-01-15 12:40:00,30.84,30.86,30.75,30.77,260339.0,25.0264,25.0426,24.9533,24.9696,260339.0
2019-01-15 12:50:00,30.76,30.88,30.74,30.83,358330.0,24.9614,25.0588,24.9452,25.0182,358330.0
2019-01-15 13:00:00,30.83,30.84,30.72,30.82,207466.0,25.0182,25.0264,24.929,25.0101,207466.0
2019-01-15 13:10:00,30.82,30.92,30.81,30.88,184779.0,25.0101,25.0913,25.002,25.0588,184779.0
2019-01-15 13:20:00,30.88,30.89,30.67,30.71,358386.0,25.0588,25.0669,24.8884,24.9209,358386.0
2019-01-15 13:30:00,30.71,30.88,30.71,30.86,198319.0,24.9209,25.0588,24.9209,25.0426,198319.0
2019-01-15 13:40:00,30.86,30.93,30.85,30.9,186869.0,25.0426,25.0994,25.0345,25.075,186869.0
2019-01-15 13:50:00,30.9,31.07,30.88,30.98,477653.0,25.075,25.213,25.0588,25.14,477653.0
2019-01-15 14:00:00,30.98,31.05,30.96,31.0,232184.0,25.14,25.1968,25.1237,25.1562,232184.0
2019-01-15 14:10:00,31.0,31.08,30.99,31.01,178460.0,25.1562,25.2211,25.1481,25.1643,178460.0
2019-01-15 14:20:00,31.02,31.18,30.99,31.09,215805.0,25.1724,25.3023,25.1481,25.2292,215805.0
2019-01-15 14:30:00,31.09,31.11,31.01,31.04,153725.0,25.2292,25.2455,25.1643,25.1887,153725.0
2019-01-15 14:40:00,31.03,31.08,30.95,30.96,138608.0,25.1805,25.2211,25.1156,25.1237,138608.0
2019-01-15 14:50:00,30.96,31.04,30.87,30.94,223520.0,25.1237,25.1887,25.0507,25.1075,223520.0
2019-01-15 15:00:00,30.94,30.99,30.93,30.98,144279.0,25.1075,25.1481,25.0994,25.14,144279.0
2019-01-15 15:10:00,30.98,31.08,30.94,30.95,229241.0,25.14,25.2211,25.1075,25.1156,229241.0
2019-01-15 15:20:00,30.95,31.03,30.91,31.03,261617.0,25.1156,25.1805,25.0832,25.1805,261617.0
2019-01-15 15:30:00,31.03,31.07,31.0,31.02,315175.0,25.1805,25.213,25.1562,25.1724,315175.0
2019-01-15 15:40:00,31.01,31.02,30.96,31.0,433659.0,25.1643,25.1724,25.1237,25.1562,433659.0
2019-01-15 15:50:00,31.01,31.02,30.95,31.01,1112609.0,25.1643,25.1724,25.1156,25.1643,1112609.0
2019-01-16 09:30:00,31.08,31.32,31.0,31.31,302440.0,25.2211,25.4159,25.1562,25.4078,302440.0
2019-01-16 09:40:00,31.31,31.63,31.31,31.63,470302.0,25.4078,25.6674,25.4078,25.6674,470302.0
2019-01-16 09:50:00,31.63,31.77,31.54,31.71,465851.0,25.6674,25.781,25.5944,25.7324,465851.0
2019-01-16 10:00:00,31.71,31.77,31.58,31.6,354615.0,25.7324,25.781,25.6269,25.6431,354615.0
2019-01-16 10:10:00,31.59,31.64,31.5,31.52,216462.0,25.635,25.6755,25.5619,25.5782,216462.0
2019-01-16 10:20:00,31.52,31.65,31.49,31.61,191116.0,25.5782,25.6837,25.5538,25.6512,191116.0
2019-01-16 10:30:00,31.61,31.82,31.57,31.77,221984.0,25.6512,25.8216,25.6187,25.781,221984.0
2019-01-16 10:40:00,31.77,31.8,31.69,31.74,145118.0,25.781,25.8054,25.7161,25.7567,145118.0
2019-01-16 10:50:00,31.74,31.95,31.73,31.93,284781.0,25.7567,25.9271,25.7486,25.9109,284781.0
2019-01-16 11:00:00,31.94,31.94,31.83,31.87,266854.0,25.919,25.919,25.8297,25.8622,266854.0
2019-01-16 11:10:00,31.87,31.95,31.82,31.95,244160.0,25.8622,25.9271,25.8216,25.9271,244160.0
2019-01-16 11:20:00,31.96,31.96,31.82,31.9,156149.0,25.9352,25.9352,25.8216,25.8865,156149.0
2019-01-16 11:30:00,31.9,31.9,31.8,31.86,105768.0,25.8865,25.8865,25.8054,25.8541,105768.0
2019-01-16 11:40:00,31.86,31.86,31.71,31.74,159687.0,25.8541,25.8541,25.7324,25.7567,159687.0
2019-01-16 11:50:00,31.73,31.86,31.72,31.82,129830.0,25.7486,25.8541,25.7405,25.8216,129830.0
2019-01-16 12:00:00,31.83,31.89,31.82,31.86,162292.0,25.8297,25.8784,25.8216,25.8541,162292.0
2019-01-16 12:10:00,31.86,31.91,31.83,31.85,143731.0,25.8541,25.8947,25.8297,25.846,143731.0
2019-01-16 12:20:00,31.84,31.85,31.73,31.75,90278.0,25.8378,25.846,25.7486,25.7648,90278.0
2019-01-16 12:30:00,31.75,31.83,31.66,31.7,143029.0,25.7648,25.8297,25.6918,25.7242,143029.0
2019-01-16 12:40:00,31.7,31.71,31.55,31.58,153783.0,25.7242,25.7324,25.6025,25.6269,153783.0
2019-01-16 12:50:00,31.57,31.69,31.52,31.65,249955.0,25.6187,25.7161,25.5782,25.6837,249955.0
2019-01-16 13:00:00,31.64,31.74,31.63,31.68,151999.0,25.6755,25.7567,25.6674,25.708,151999.0
2019-01-16 13:10:00,31.68,31.69,31.57,31.6,80339.0,25.708,25.7161,25.6187,25.6431,80339.0
2019-01-16 13:20:00,31.61,31.65,31.57,31.57,65231.0,25.6512,25.6837,25.6187,25.6187,65231.0
2019-01-16 13:30:00,31.57,31.6,31.52,31.56,80161.0,25.6187,25.6431,25.5782,25.6106,80161.0
2019-01-16 13:40:00,31.56,31.57,31.45,31.49,98606.0,25.6106,25.6187,25.5214,25.5538,98606.0
2019-01-16 13:50:00,31.49,31.54,31.48,31.53,46872.0,25.5538,25.5944,25.5457,25.5863,46872.0
2019-01-16 14:00:00,31.52,31.6,31.52,31.6,73319.0,25.5782,25.6431,25.5782,25.6431,73319.0
2019-01-16 14:10:00,31.6,31.62,31.36,31.36,120075.0,25.6431,25.6593,25.4483,25.4483,120075.0
2019-01-16 14:20:00,31.36,31.39,31.34,31.38,91228.0,25.4483,25.4727,25.4321,25.4646,91228.0
2019-01-16 14:30:00,31.38,31.38,31.29,31.34,113623.0,25.4646,25.4646,25.3915,25.4321,113623.0
2019-01-16 14:40:00,31.35,31.48,31.35,31.44,129820.0,25.4402,25.5457,25.4402,25.5133,129820.0
2019-01-16 14:50:00,31.44,31.57,31.43,31.57,137049.0,25.5133,25.6187,25.5051,25.6187,137049.0
2019-01-16 15:00:00,31.57,31.64,31.56,31.6,113400.0,25.6187,25.6755,25.6106,25.6431,113400.0
2019-01-16 15:10:00,31.59,31.63,31.54,31.59,83498.0,25.635,25.6674,25.5944,25.635,83498.0
2019-01-16 15:20:00,31.59,31.6,31.52,31.56,119090.0,25.635,25.6431,25.5782,25.6106,119090.0
2019-01-16 15:30:00,31.56,31.61,31.54,31.56,154059.0,25.6106,25.6512,25.5944,25.6106,154059.0
2019-01-16 15:40:00,31.55,31.6,31.49,31.52,284988.0,25.6025,25.6431,25.5538,25.5782,284988.0
2019-01-16 15:50:00,31.53,31.57,31.48,31.55,522964.0,25.5863,25.6187,25.5457,25.6025,522964.0
2019-01-17 09:30:00,31.55,31.58,31.22,31.29,294677.0,25.6025,25.6269,25.3347,25.3915,294677.0
2019-01-17 09:40:00,31.28,31.44,31.21,31.33,104480.0,25.3834,25.5133,25.3266,25.424,104480.0
2019-01-17 09:50:00,31.33,31.47,31.29,31.46,141772.0,25.424,25.5376,25.3915,25.5295,141772.0
2019-01-17 10:00:00,31.47,31.58,31.44,31.58,123246.0,25.5376,25.6269,25.5133,25.6269,123246.0
2019-01-17 10:10:00,31.58,31.6,31.38,31.41,104224.0,25.6269,25.6431,25.4646,25.4889,104224.0
2019-01-17 10:20:00,31.42,31.47,31.31,31.47,148069.0,25.497,25.5376,25.4078,25.5376,148069.0
2019-01-17 10:30:00,31.46,31.51,31.44,31.45,84524.0,25.5295,25.5701,25.5133,25.5214,84524.0
2019-01-17 10:40:00,31.44,31.51,31.42,31.49,63174.0,25.5133,25.5701,25.497,25.5538,63174.0
2019-01-17 10:50:00,31.49,31.53,31.46,31.46,109416.0,25.5538,25.5863,25.5295,25.5295,109416.0
2019-01-17 11:00:00,31.47,31.57,31.46,31.56,90790.0,25.5376,25.6187,25.5295,25.6106,90790.0
2019-01-17 11:10:00,31.56,31.59,31.52,31.55,108580.0,25.6106,25.635,25.5782,25.6025,108580.0
2019-01-17 11:20:00,31.55,31.56,31.44,31.45,96320.0,25.6025,25.6106,25.5133,25.5214,96320.0
2019-01-17 11:30:00,31.45,31.53,31.44,31.45,79894.0,25.5214,25.5863,25.5133,25.5214,79894.0
2019-01-17 11:40:00,31.44,31.47,31.41,31.42,59209.0,25.5133,25.5376,25.4889,25.497,59209.0
2019-01-17 11:50:00,31.42,31.45,31.38,31.43,145380.0,25.497,25.5214,25.4646,25.5051,145380.0
2019-01-17 12:00:00,31.43,31.47,31.42,31.43,55343.0,25.5051,25.5376,25.497,25.5051,55343.0
2019-01-17 12:10:00,31.43,31.49,31.41,31.42,72716.0,25.5051,25.5538,25.4889,25.497,72716.0
2019-01-17 12:20:00,31.43,31.46,31.41,31.42,65525.0,25.5051,25.5295,25.4889,25.497,65525.0
2019-01-17 12:30:00,31.42,31.47,31.4,31.44,59815.0,25.497,25.5376,25.4808,25.5133,59815.0
2019-01-17 12:40:00,31.44,31.46,31.41,31.43,61639.0,25.5133,25.5295,25.4889,25.5051,61639.0
2019-01-17 12:50:00,31.44,31.48,31.43,31.45,69865.0,25.5133,25.5457,25.5051,25.5214,69865.0
2019-01-17 13:00:00,31.45,31.46,31.42,31.45,73243.0,25.5214,25.5295,25.497,25.5214,73243.0
2019-01-17 13:10:00,31.45,31.46,31.42,31.42,63885.0,25.5214,25.5295,25.497,25.497,63885.0
2019-01-17 13:20:00,31.42,31.45,31.39,31.43,80704.0,25.497,25.5214,25.4727,25.5051,80704.0
2019-01-17 13:30:00,31.43,31.45,31.39,31.39,49133.0,25.5051,25.5214,25.4727,25.4727,49133.0
2019-01-17 13:40:00,31.4,31.46,31.39,31.46,53887.0,25.4808,25.5295,25.4727,25.5295,53887.0
2019-01-17 13:50:00,31.45,31.48,31.38,31.46,105280.0,25.5214,25.5457,25.4646,25.5295,105280.0
2019-01-17 14:00:00,31.46,31.49,31.4,31.41,72943.0,25.5295,25.5538,25.4808,25.4889,72943.0
2019-01-17 14:10:00,31.41,31.43,31.39,31.42,46276.0,25.4889,25.5051,25.4727,25.497,46276.0
2019-01-17 14:20:00,31.42,31.45,31.4,31.41,46670.0,25.497,25.5214,25.4808,25.4889,46670.0
2019-01-17 14:30:00,31.42,31.53,31.41,31.51,69321.0,25.497,25.5863,25.4889,25.5701,69321.0
2019-01-17 14:40:00,31.51,31.62,31.5,31.55,195076.0,25.5701,25.6593,25.5619,25.6025,195076.0
2019-01-17 14:50:00,31.55,31.6,31.42,31.44,119160.0,25.6025,25.6431,25.497,25.5133,119160.0
2019-01-17 15:00:00,31.43,31.54,31.43,31.51,68951.0,25.5051,25.5944,25.5051,25.5701,68951.0
2019-01-17 15:10:00,31.52,31.56,31.49,31.53,53378.0,25.5782,25.6106,25.5538,25.5863,53378.0
2019-01-17 15:20:00,31.53,31.59,31.49,31.59,64511.0,25.5863,25.635,25.5538,25.635,64511.0
2019-01-17 15:30:00,31.59,31.64,31.56,31.58,99415.0,25.635,25.6755,25.6106,25.6269,99415.0
2019-01-17 15:40:00,31.58,31.59,31.51,31.54,155613.0,25.6269,25.635,25.5701,25.5944,155613.0
2019-01-17 15:50:00,31.54,31.62,31.51,31.62,435207.0,25.5944,25.6593,25.5701,25.6593,435207.0
2019-01-18 09:30:00,31.5,31.53,31.31,31.52,548698.0,25.5619,25.5863,25.4078,25.5782,548698.0
2019-01-18 09:40:00,31.52,31.68,31.51,31.68,237902.0,25.5782,25.708,25.5701,25.708,237902.0
2019-01-18 09:50:00,31.67,31.76,31.61,31.74,155847.0,25.6999,25.7729,25.6512,25.7567,155847.0
2019-01-18 10:00:00,31.74,31.79,31.71,31.74,97768.0,25.7567,25.7973,25.7324,25.7567,97768.0
2019-01-18 10:10:00,31.74,31.86,31.66,31.83,120038.0,25.7567,25.8541,25.6918,25.8297,120038.0
2019-01-18 10:20:00,31.83,31.84,31.68,31.79,79867.0,25.8297,25.8378,25.708,25.7973,79867.0
2019-01-18 10:30:00,31.78,31.86,31.77,31.85,143003.0,25.7892,25.8541,25.781,25.846,143003.0
2019-01-18 10:40:00,31.84,31.89,31.79,31.84,73170.0,25.8378,25.8784,25.7973,25.8378,73170.0
2019-01-18 10:50:00,31.84,31.94,31.83,31.93,112216.0,25.8378,25.919,25.8297,25.9109,112216.0
2019-01-18 11:00:00,31.93,31.96,31.86,31.87,69769.0,25.9109,25.9352,25.8541,25.8622,69769.0
2019-01-18 11:10:00,31.86,31.9,31.74,31.75,138402.0,25.8541,25.8865,25.7567,25.7648,138402.0
2019-01-18 11:20:00,31.75,31.86,31.71,31.86,102329.0,25.7648,25.8541,25.7324,25.8541,102329.0
2019-01-18 11:30:00,31.85,31.95,31.85,31.92,253436.0,25.846,25.9271,25.846,25.9028,253436.0
2019-01-18 11:40:00,31.93,31.99,31.86,31.98,158754.0,25.9109,25.9596,25.8541,25.9515,158754.0
2019-01-18 11:50:00,31.98,32.1,31.95,32.05,273065.0,25.9515,26.0488,25.9271,26.0083,273065.0
2019-01-18 12:00:00,32.06,32.08,32.0,32.08,117754.0,26.0164,26.0326,25.9677,26.0326,117754.0
2019-01-18 12:10:00,32.07,32.1,32.03,32.07,122682.0,26.0245,26.0488,25.992,26.0245,122682.0
2019-01-18 12:20:00,32.07,32.14,32.04,32.11,95190.0,26.0245,26.0813,26.0001,26.0569,95190.0
2019-01-18 12:30:00,32.1,32.11,32.01,32.05,184525.0,26.0488,26.0569,25.9758,26.0083,184525.0
2019-01-18 12:40:00,32.05,32.12,32.01,32.08,141565.0,26.0083,26.0651,25.9758,26.0326,141565.0
2019-01-18 12:50:00,32.09,32.1,32.02,32.05,86906.0,26.0407,26.0488,25.9839,26.0083,86906.0
2019-01-18 13:00:00,32.05,32.13,32.03,32.07,171818.0,26.0083,26.0732,25.992,26.0245,171818.0
2019-01-18 13:10:00,32.08,32.08,31.9,31.91,127315.0,26.0326,26.0326,25.8865,25.8947,127315.0
2019-01-18 13:20:00,31.92,32.02,31.89,31.96,97430.0,25.9028,25.9839,25.8784,25.9352,97430.0
2019-01-18 13:30:00,31.97,31.98,31.93,31.96,52245.0,25.9433,25.9515,25.9109,25.9352,52245.0
2019-01-18 13:40:00,31.95,31.98,31.81,31.86,147677.0,25.9271,25.9515,25.8135,25.8541,147677.0
2019-01-18 13:50:00,31.86,31.88,31.79,31.8,121548.0,25.8541,25.8703,25.7973,25.8054,121548.0
2019-01-18 14:00:00,31.79,31.81,31.72,31.76,120054.0,25.7973,25.8135,25.7405,25.7729,120054.0
2019-01-18 14:10:00,31.76,31.84,31.75,31.77,84355.0,25.7729,25.8378,25.7648,25.781,84355.0
2019-01-18 14:20:00,31.77,31.8,31.73,31.74,112782.0,25.781,25.8054,25.7486,25.7567,112782.0
2019-01-18 14:30:00,31.74,31.74,31.66,31.69,143910.0,25.7567,25.7567,25.6918,25.7161,143910.0
2019-01-18 14:40:00,31.69,31.7,31.64,31.68,106311.0,25.7161,25.7242,25.6755,25.708,106311.0
2019-01-18 14:50:00,31.69,31.72,31.66,31.67,129470.0,25.7161,25.7405,25.6918,25.6999,129470.0
2019-01-18 15:00:00,31.67,31.69,31.56,31.58,158999.0,25.6999,25.7161,25.6106,25.6269,158999.0
2019-01-18 15:10:00,31.58,31.64,31.51,31.62,176903.0,25.6269,25.6755,25.5701,25.6593,176903.0
2019-01-18 15:20:00,31.62,31.63,31.52,31.62,277480.0,25.6593,25.6674,25.5782,25.6593,277480.0
2019-01-18 15:30:00,31.62,31.7,31.61,31.68,247958.0,25.6593,25.7242,25.6512,25.708,247958.0
2019-01-18 15:40:00,31.68,31.78,31.68,31.74,325541.0,25.708,25.7892,25.708,25.7567,325541.0
2019-01-18 15:50:00,31.74,31.78,31.69,31.76,764493.0,25.7567,25.7892,25.7161,25.7729,764493.0
2019-01-22 09:30:00,31.76,31.81,31.45,31.72,634338.0,25.7729,25.8135,25.5214,25.7405,634338.0
2019-01-22 09:40:00,31.73,31.83,31.64,31.76,142577.0,25.7486,25.8297,25.6755,25.7729,142577.0
2019-01-22 09:50:00,31.76,31.8,31.58,31.66,221540.0,25.7729,25.8054,25.6269,25.6918,221540.0
2019-01-22 10:00:00,31.66,31.76,31.61,31.75,145539.0,25.6918,25.7729,25.6512,25.7648,145539.0
2019-01-22 10:10:00,31.75,31.92,31.74,31.92,173141.0,25.7648,25.9028,25.7567,25.9028,173141.0
2019-01-22 10:20:00,31.92,31.92,31.76,31.85,160044.0,25.9028,25.9028,25.7729,25.846,160044.0
2019-01-22 10:30:00,31.83,31.88,31.79,31.86,138922.0,25.8297,25.8703,25.7973,25.8541,138922.0
2019-01-22 10:40:00,31.86,31.89,31.78,31.86,86217.0,25.8541,25.8784,25.7892,25.8541,86217.0
2019-01-22 10:50:00,31.85,31.92,31.77,31.81,104984.0,25.846,25.9028,25.781,25.8135,104984.0
2019-01-22 11:00:00,31.81,31.89,31.8,31.82,79575.0,25.8135,25.8784,25.8054,25.8216,79575.0
2019-01-22 11:10:00,31.82,31.93,31.82,31.83,166405.0,25.8216,25.9109,25.8216,25.8297,166405.0
2019-01-22 11:20:00,31.83,31.86,31.71,31.73,158988.0,25.8297,25.8541,25.7324,25.7486,158988.0
2019-01-22 11:30:00,31.74,31.79,31.67,31.77,82801.0,25.7567,25.7973,25.6999,25.781,82801.0
2019-01-22 11:40:00,31.76,31.78,31.7,31.74,112654.0,25.7729,25.7892,25.7242,25.7567,112654.0
2019-01-22 11:50:00,31.74,31.76,31.67,31.72,92705.0,25.7567,25.7729,25.6999,25.7405,92705.0
2019-01-22 12:00:00,31.71,31.84,31.7,31.83,148769.0,25.7324,25.8378,25.7242,25.8297,148769.0
2019-01-22 12:10:00,31.83,31.87,31.81,31.85,61005.0,25.8297,25.8622,25.8135,25.846,61005.0
2019-01-22 12:20:00,31.84,31.84,31.77,31.82,45416.0,25.8378,25.8378,25.781,25.8216,45416.0
2019-01-22 12:30:00,31.82,31.88,31.81,31.87,75878.0,25.8216,25.8703,25.8135,25.8622,75878.0
2019-01-22 12:40:00,31.87,31.87,31.78,31.83,63165.0,25.8622,25.8622,25.7892,25.8297,63165.0
2019-01-22 12:50:00,31.84,31.86,31.81,31.83,50470.0,25.8378,25.8541,25.8135,25.8297,50470.0
2019-01-22 13:00:00,31.83,31.86,31.81,31.82,77573.0,25.8297,25.8541,25.8135,25.8216,77573.0
2019-01-22 13:10:00,31.83,31.89,31.79,31.88,71899.0,25.8297,25.8784,25.7973,25.8703,71899.0
2019-01-22 13:20:00,31.88,31.96,31.85,31.95,126978.0,25.8703,25.9352,25.846,25.9271,126978.0
2019-01-22 13:30:00,31.95,32.0,31.93,31.98,62975.0,25.9271,25.9677,25.9109,25.9515,62975.0
2019-01-22 13:40:00,31.98,32.0,31.91,31.93,52594.0,25.9515,25.9677,25.8947,25.9109,52594.0
2019-01-22 13:50:00,31.92,31.95,31.88,31.93,181412.0,25.9028,25.9271,25.8703,25.9109,181412.0
2019-01-22 14:00:00,31.93,32.08,31.92,32.08,172456.0,25.9109,26.0326,25.9028,26.0326,172456.0
2019-01-22 14:10:00,32.08,32.09,32.02,32.09,90458.0,26.0326,26.0407,25.9839,26.0407,90458.0
2019-01-22 14:20:00,32.09,32.12,32.04,32.09,217636.0,26.0407,26.0651,26.0001,26.0407,217636.0
2019-01-22 14:30:00,32.1,32.11,32.0,32.04,138111.0,26.0488,26.0569,25.9677,26.0001,138111.0
2019-01-22 14:40:00,32.04,32.05,31.99,32.01,239265.0,26.0001,26.0083,25.9596,25.9758,239265.0
2019-01-22 14:50:00,32.01,32.07,31.99,32.03,331898.0,25.9758,26.0245,25.9596,25.992,331898.0
2019-01-22 15:00:00,32.03,32.05,31.99,32.03,94040.0,25.992,26.0083,25.9596,25.992,94040.0
2019-01-22 15:10:00,32.04,32.06,32.01,32.03,250072.0,26.0001,26.0164,25.9758,25.992,250072.0
2019-01-22 15:20:00,32.03,32.14,32.03,32.13,214203.0,25.992,26.0813,25.992,26.0732,214203.0
2019-01-22 15:30:00,32.13,32.14,32.08,32.13,262904.0,26.0732,26.0813,26.0326,26.0732,262904.0
2019-01-22 15:40:00,32.13,32.19,32.07,32.09,264977.0,26.0732,26.1219,26.0245,26.0407,264977.0
2019-01-22 15:50:00,32.09,32.12,32.04,32.11,605691.0,26.0407,26.0651,26.0001,26.0569,605691.0
2019-01-23 09:30:00,31.91,31.98,31.81,31.86,486753.0,25.8947,25.9515,25.8135,25.8541,486753.0
2019-01-23 09:40:00,31.85,31.89,31.72,31.77,162253.0,25.846,25.8784,25.7405,25.781,162253.0
2019-01-23 09:50:00,31.77,31.83,31.75,31.8,127452.0,25.781,25.8297,25.7648,25.8054,127452.0
2019-01-23 10:00:00,31.81,31.99,31.8,31.86,241405.0,25.8135,25.9596,25.8054,25.8541,241405.0
2019-01-23 10:10:00,31.86,31.99,31.85,31.98,131249.0,25.8541,25.9596,25.846,25.9515,131249.0
2019-01-23 10:20:00,31.98,31.99,31.94,31.96,134731.0,25.9515,25.9596,25.919,25.9352,134731.0
2019-01-23 10:30:00,31.96,32.03,31.94,31.99,215554.0,25.9352,25.992,25.919,25.9596,215554.0
2019-01-23 10:40:00,31.99,32.1,31.98,32.06,111784.0,25.9596,26.0488,25.9515,26.0164,111784.0
2019-01-23 10:50:00,32.07,32.24,32.05,32.19,261781.0,26.0245,26.1624,26.0083,26.1219,261781.0
2019-01-23 11:00:00,32.19,32.32,32.19,32.29,281624.0,26.1219,26.2274,26.1219,26.203,281624.0
2019-01-23 11:10:00,32.29,32.29,32.2,32.23,280315.0,26.203,26.203,26.13,26.1543,280315.0
2019-01-23 11:20:00,32.23,32.28,32.18,32.28,162265.0,26.1543,26.1949,26.1138,26.1949,162265.0
2019-01-23 11:30:00,32.28,32.32,32.2,32.21,194487.0,26.1949,26.2274,26.13,26.1381,194487.0
2019-01-23 11:40:00,32.2,32.37,32.2,32.36,137757.0,26.13,26.2679,26.13,26.2598,137757.0
2019-01-23 11:50:00,32.37,32.39,32.33,32.36,101367.0,26.2679,26.2842,26.2355,26.2598,101367.0
2019-01-23 12:00:00,32.36,32.4,32.35,32.4,87896.0,26.2598,26.2923,26.2517,26.2923,87896.0
2019-01-23 12:10:00,32.4,32.42,32.36,32.4,147670.0,26.2923,26.3085,26.2598,26.2923,147670.0
2019-01-23 12:20:00,32.4,32.48,32.38,32.44,110107.0,26.2923,26.3572,26.2761,26.3247,110107.0
2019-01-23 12:30:00,32.44,32.44,32.31,32.31,98961.0,26.3247,26.3247,26.2192,26.2192,98961.0
2019-01-23 12:40:00,32.3,32.32,32.28,32.3,86145.0,26.2111,26.2274,26.1949,26.2111,86145.0
2019-01-23 12:50:00,32.3,32.37,32.3,32.35,97598.0,26.2111,26.2679,26.2111,26.2517,97598.0
2019-01-23 13:00:00,32.34,32.37,32.23,32.23,120458.0,26.2436,26.2679,26.1543,26.1543,120458.0
2019-01-23 13:10:00,32.23,32.32,32.21,32.32,189404.0,26.1543,26.2274,26.1381,26.2274,189404.0
2019-01-23 13:20:00,32.32,32.34,32.28,32.32,71516.0,26.2274,26.2436,26.1949,26.2274,71516.0
2019-01-23 13:30:00,32.32,32.32,32.23,32.25,111874.0,26.2274,26.2274,26.1543,26.1706,111874.0
2019-01-23 13:40:00,32.26,32.32,32.26,32.29,62483.0,26.1787,26.2274,26.1787,26.203,62483.0
2019-01-23 13:50:00,32.28,32.3,32.22,32.23,62095.0,26.1949,26.2111,26.1462,26.1543,62095.0
2019-01-23 14:00:00,32.24,32.24,32.14,32.16,95272.0,26.1624,26.1624,26.0813,26.0975,95272.0
2019-01-23 14:10:00,32.15,32.17,32.14,32.16,88660.0,26.0894,26.1056,26.0813,26.0975,88660.0
2019-01-23 14:20:00,32.17,32.19,32.14,32.16,74077.0,26.1056,26.1219,26.0813,26.0975,74077.0
2019-01-23 14:30:00,32.17,32.21,32.16,32.19,69064.0,26.1056,26.1381,26.0975,26.1219,69064.0
2019-01-23 14:40:00,32.19,32.19,32.16,32.16,45948.0,26.1219,26.1219,26.0975,26.0975,45948.0
2019-01-23 14:50:00,32.16,32.17,32.1,32.13,97450.0,26.0975,26.1056,26.0488,26.0732,97450.0
2019-01-23 15:00:00,32.13,32.13,32.04,32.04,96803.0,26.0732,26.0732,26.0001,26.0001,96803.0
2019-01-23 15:10:00,32.05,32.16,32.04,32.14,212752.0,26.0083,26.0975,26.0001,26.0813,212752.0
2019-01-23 15:20:00,32.15,32.17,32.1,32.13,126516.0,26.0894,26.1056,26.0488,26.0732,126516.0
2019-01-23 15:30:00,32.13,32.14,32.09,32.1,86808.0,26.0732,26.0813,26.0407,26.0488,86808.0
2019-01-23 15:40:00,32.11,32.17,32.09,32.15,360024.0,26.0569,26.1056,26.0407,26.0894,360024.0
2019-01-23 15:50:00,32.16,32.21,32.14,32.2,513160.0,26.0975,26.1381,26.0813,26.13,513160.0
2019-01-24 09:30:00,32.0,32.02,31.88,31.94,213009.0,25.9677,25.9839,25.8703,25.919,213009.0
2019-01-24 09:40:00,31.94,31.94,31.84,31.89,163773.0,25.919,25.919,25.8378,25.8784,163773.0
2019-01-24 09:50:00,31.9,31.94,31.85,31.93,117557.0,25.8865,25.919,25.846,25.9109,117557.0
2019-01-24 10:00:00,31.92,31.99,31.87,31.93,108711.0,25.9028,25.9596,25.8622,25.9109,108711.0
2019-01-24 10:10:00,31.94,31.95,31.88,31.91,182898.0,25.919,25.9271,25.8703,25.8947,182898.0
2019-01-24 10:20:00,31.92,32.09,31.91,32.06,163739.0,25.9028,26.0407,25.8947,26.0164,163739.0
2019-01-24 10:30:00,32.06,32.2,32.06,32.14,207186.0,26.0164,26.13,26.0164,26.0813,207186.0
2019-01-24 10:40:00,32.13,32.21,32.1,32.14,230441.0,26.0732,26.1381,26.0488,26.0813,230441.0
2019-01-24 10:50:00,32.14,32.18,32.1,32.11,58327.0,26.0813,26.1138,26.0488,26.0569,58327.0
2019-01-24 11:00:00,32.1,32.14,32.05,32.05,89445.0,26.0488,26.0813,26.0083,26.0083,89445.0
2019-01-24 11:10:00,32.05,32.11,32.0,32.02,91762.0,26.0083,26.0569,25.9677,25.9839,91762.0
2019-01-24 11:20:00,32.01,32.13,32.0,32.07,130124.0,25.9758,26.0732,25.9677,26.0245,130124.0
2019-01-24 11:30:00,32.07,32.16,32.03,32.13,145640.0,26.0245,26.0975,25.992,26.0732,145640.0
2019-01-24 11:40:00,32.13,32.2,32.09,32.19,145346.0,26.0732,26.13,26.0407,26.1219,145346.0
2019-01-24 11:50:00,32.19,32.24,32.16,32.19,91619.0,26.1219,26.1624,26.0975,26.1219,91619.0
2019-01-24 12:00:00,32.19,32.22,32.13,32.2,190660.0,26.1219,26.1462,26.0732,26.13,190660.0
2019-01-24 12:10:00,32.2,32.22,32.15,32.21,126515.0,26.13,26.1462,26.0894,26.1381,126515.0
2019-01-24 12:20:00,32.21,32.24,32.16,32.16,206830.0,26.1381,26.1624,26.0975,26.0975,206830.0
2019-01-24 12:30:00,32.16,32.16,32.08,32.1,99360.0,26.0975,26.0975,26.0326,26.0488,99360.0
2019-01-24 12:40:00,32.1,32.12,32.03,32.11,61921.0,26.0488,26.0651,25.992,26.0569,61921.0
2019-01-24 12:50:00,32.11,32.14,32.06,32.07,53948.0,26.0569,26.0813,26.0164,26.0245,53948.0
2019-01-24 13:00:00,32.08,32.08,32.0,32.05,91250.0,26.0326,26.0326,25.9677,26.0083,91250.0
2019-01-24 13:10:00,32.04,32.08,32.02,32.05,223256.0,26.0001,26.0326,25.9839,26.0083,223256.0
2019-01-24 13:20:00,32.05,32.12,32.05,32.09,87946.0,26.0083,26.0651,26.0083,26.0407,87946.0
2019-01-24 13:30:00,32.08,32.14,32.07,32.09,96012.0,26.0326,26.0813,26.0245,26.0407,96012.0
2019-01-24 13:40:00,32.08,32.1,32.05,32.09,66605.0,26.0326,26.0488,26.0083,26.0407,66605.0
2019-01-24 13:50:00,32.09,32.11,32.05,32.08,70497.0,26.0407,26.0569,26.0083,26.0326,70497.0
2019-01-24 14:00:00,32.08,32.16,32.08,32.16,59556.0,26.0326,26.0975,26.0326,26.0975,59556.0
2019-01-24 14:10:00,32.16,32.17,32.13,32.16,85387.0,26.0975,26.1056,26.0732,26.0975,85387.0
2019-01-24 14:20:00,32.16,32.19,32.14,32.16,98809.0,26.0975,26.1219,26.0813,26.0975,98809.0
2019-01-24 14:30:00,32.15,32.17,32.12,32.12,84739.0,26.0894,26.1056,26.0651,26.0651,84739.0
2019-01-24 14:40:00,32.12,32.17,32.11,32.13,60701.0,26.0651,26.1056,26.0569,26.0732,60701.0
2019-01-24 14:50:00,32.13,32.16,32.12,32.13,62892.0,26.0732,26.0975,26.0651,26.0732,62892.0
2019-01-24 15:00:00,32.14,32.16,32.1,32.16,98845.0,26.0813,26.0975,26.0488,26.0975,98845.0
2019-01-24 15:10:00,32.16,32.19,32.11,32.13,158315.0,26.0975,26.1219,26.0569,26.0732,158315.0
2019-01-24 15:20:00,32.13,32.14,32.09,32.1,118699.0,26.0732,26.0813,26.0407,26.0488,118699.0
2019-01-24 15:30:00,32.11,32.18,32.1,32.18,137981.0,26.0569,26.1138,26.0488,26.1138,137981.0
2019-01-24 15:40:00,32.18,32.21,32.14,32.2,194190.0,26.1138,26.1381,26.0813,26.13,194190.0
2019-01-24 15:50:00,32.2,32.22,32.17,32.17,457192.0,26.13,26.1462,26.1056,26.1056,457192.0
2019-01-25 09:30:00,32.66,32.87,32.6,32.69,363413.0,26.5033,26.6737,26.4546,26.5276,363413.0
2019-01-25 09:40:00,32.68,32.8,32.62,32.65,365018.0,26.5195,26.6169,26.4708,26.4952,365018.0
2019-01-25 09:50:00,32.66,32.74,32.57,32.66,172156.0,26.5033,26.5682,26.4302,26.5033,172156.0
2019-01-25 10:00:00,32.66,32.77,32.64,32.76,149747.0,26.5033,26.5925,26.487,26.5844,149747.0
2019-01-25 10:10:00,32.76,32.87,32.73,32.84,248347.0,26.5844,26.6737,26.5601,26.6493,248347.0
2019-01-25 10:20:00,32.84,32.85,32.72,32.81,362829.0,26.6493,26.6575,26.552,26.625,362829.0
2019-01-25 10:30:00,32.8,32.83,32.74,32.74,288327.0,26.6169,26.6412,26.5682,26.5682,288327.0
2019-01-25 10:40:00,32.73,32.74,32.68,32.69,208927.0,26.5601,26.5682,26.5195,26.5276,208927.0
2019-01-25 10:50:00,32.69,32.74,32.66,32.71,207870.0,26.5276,26.5682,26.5033,26.5438,207870.0
2019-01-25 11:00:00,32.71,32.81,32.7,32.81,131071.0,26.5438,26.625,26.5357,26.625,131071.0
2019-01-25 11:10:00,32.81,32.95,32.8,32.94,206486.0,26.625,26.7386,26.6169,26.7305,206486.0
2019-01-25 11:20:00,32.95,33.09,32.94,33.03,350148.0,26.7386,26.8522,26.7305,26.8035,350148.0
2019-01-25 11:30:00,33.05,33.1,33.0,33.04,245089.0,26.8197,26.8603,26.7792,26.8116,245089.0
2019-01-25 11:40:00,33.04,33.05,32.97,33.0,280703.0,26.8116,26.8197,26.7548,26.7792,280703.0
2019-01-25 11:50:00,33.0,33.02,32.92,32.94,150764.0,26.7792,26.7954,26.7143,26.7305,150764.0
2019-01-25 12:00:00,32.94,32.94,32.81,32.84,189016.0,26.7305,26.7305,26.625,26.6493,189016.0
2019-01-25 12:10:00,32.84,32.95,32.83,32.91,276627.0,26.6493,26.7386,26.6412,26.7061,276627.0
2019-01-25 12:20:00,32.91,33.01,32.91,33.0,161650.0,26.7061,26.7873,26.7061,26.7792,161650.0
2019-01-25 12:30:00,33.01,33.03,32.95,33.02,121771.0,26.7873,26.8035,26.7386,26.7954,121771.0
2019-01-25 12:40:00,33.01,33.04,32.92,32.97,60071.0,26.7873,26.8116,26.7143,26.7548,60071.0
2019-01-25 12:50:00,32.97,33.02,32.94,33.01,100128.0,26.7548,26.7954,26.7305,26.7873,100128.0
2019-01-25 13:00:00,33.02,33.02,32.97,33.0,178320.0,26.7954,26.7954,26.7548,26.7792,178320.0
2019-01-25 13:10:00,33.01,33.05,32.98,32.99,396632.0,26.7873,26.8197,26.7629,26.7711,396632.0
2019-01-25 13:20:00,32.99,33.05,32.98,33.0,106666.0,26.7711,26.8197,26.7629,26.7792,106666.0
2019-01-25 13:30:00,33.0,33.07,32.99,33.05,119282.0,26.7792,26.836,26.7711,26.8197,119282.0
2019-01-25 13:40:00,33.04,33.07,33.0,33.05,239684.0,26.8116,26.836,26.7792,26.8197,239684.0
2019-01-25 13:50:00,33.05,33.06,33.01,33.04,101722.0,26.8197,26.8279,26.7873,26.8116,101722.0
2019-01-25 14:00:00,33.04,33.11,33.03,33.1,79513.0,26.8116,26.8684,26.8035,26.8603,79513.0
2019-01-25 14:10:00,33.1,33.13,33.08,33.11,104437.0,26.8603,26.8847,26.8441,26.8684,104437.0
2019-01-25 14:20:00,33.1,33.15,33.09,33.14,76619.0,26.8603,26.9009,26.8522,26.8928,76619.0
2019-01-25 14:30:00,33.13,33.2,33.13,33.2,118781.0,26.8847,26.9415,26.8847,26.9415,118781.0
2019-01-25 14:40:00,33.2,33.2,33.14,33.15,98395.0,26.9415,26.9415,26.8928,26.9009,98395.0
2019-01-25 14:50:00,33.15,33.18,33.11,33.13,86377.0,26.9009,26.9252,26.8684,26.8847,86377.0
2019-01-25 15:00:00,33.13,33.13,33.06,33.09,131438.0,26.8847,26.8847,26.8279,26.8522,131438.0
2019-01-25 15:10:00,33.09,33.11,33.01,33.07,170794.0,26.8522,26.8684,26.7873,26.836,170794.0
2019-01-25 15:20:00,33.06,33.07,33.01,33.02,125639.0,26.8279,26.836,26.7873,26.7954,125639.0
2019-01-25 15:30:00,33.02,33.03,32.98,33.02,155751.0,26.7954,26.8035,26.7629,26.7954,155751.0
2019-01-25 15:40:00,33.02,33.11,33.02,33.08,306654.0,26.7954,26.8684,26.7954,26.8441,306654.0
2019-01-25 15:50:00,33.09,33.19,33.08,33.15,942155.0,26.8522,26.9334,26.8441,26.9009,942155.0
2019-01-28 09:30:00,33.34,33.5,33.19,33.44,507439.0,27.0551,27.1849,26.9334,27.1362,507439.0
2019-01-28 09:40:00,33.44,33.5,33.33,33.37,293685.0,27.1362,27.1849,27.047,27.0794,293685.0
2019-01-28 09:50:00,33.36,33.38,33.26,33.34,343837.0,27.0713,27.0875,26.9902,27.0551,343837.0
2019-01-28 10:00:00,33.34,33.36,33.14,33.15,303498.0,27.0551,27.0713,26.8928,26.9009,303498.0
2019-01-28 10:10:00,33.14,33.3,33.12,33.27,359907.0,26.8928,27.0226,26.8766,26.9983,359907.0
2019-01-28 10:20:00,33.27,33.31,33.07,33.11,213463.0,26.9983,27.0307,26.836,26.8684,213463.0
2019-01-28 10:30:00,33.11,33.31,33.1,33.25,206638.0,26.8684,27.0307,26.8603,26.982,206638.0
2019-01-28 10:40:00,33.25,33.29,33.19,33.22,103522.0,26.982,27.0145,26.9334,26.9577,103522.0
2019-01-28 10:50:00,33.22,33.28,33.21,33.26,106200.0,26.9577,27.0064,26.9496,26.9902,106200.0
2019-01-28 11:00:00,33.26,33.29,33.2,33.26,241160.0,26.9902,27.0145,26.9415,26.9902,241160.0
2019-01-28 11:10:00,33.25,33.26,33.14,33.14,145827.0,26.982,26.9902,26.8928,26.8928,145827.0
2019-01-28 11:20:00,33.13,33.16,33.07,33.1,171272.0,26.8847,26.909,26.836,26.8603,171272.0
2019-01-28 11:30:00,33.11,33.17,33.05,33.06,173663.0,26.8684,26.9171,26.8197,26.8279,173663.0
2019-01-28 11:40:00,33.06,33.1,33.0,33.07,186446.0,26.8279,26.8603,26.7792,26.836,186446.0
2019-01-28 11:50:00,33.06,33.09,32.97,33.02,207180.0,26.8279,26.8522,26.7548,26.7954,207180.0
2019-01-28 12:00:00,33.02,33.06,32.99,33.03,126913.0,26.7954,26.8279,26.7711,26.8035,126913.0
2019-01-28 12:10:00,33.03,33.07,33.01,33.05,103650.0,26.8035,26.836,26.7873,26.8197,103650.0
2019-01-28 12:20:00,33.05,33.08,32.99,33.0,78733.0,26.8197,26.8441,26.7711,26.7792,78733.0
2019-01-28 12:30:00,33.01,33.02,32.93,32.98,227578.0,26.7873,26.7954,26.7224,26.7629,227578.0
2019-01-28 12:40:00,32.99,33.01,32.86,32.92,106624.0,26.7711,26.7873,26.6656,26.7143,106624.0
2019-01-28 12:50:00,32.92,32.96,32.88,32.88,90725.0,26.7143,26.7467,26.6818,26.6818,90725.0
2019-01-28 13:00:00,32.88,32.94,32.85,32.89,85436.0,26.6818,26.7305,26.6575,26.6899,85436.0
2019-01-28 13:10:00,32.88,33.0,32.88,32.96,119569.0,26.6818,26.7792,26.6818,26.7467,119569.0
2019-01-28 13:20:00,32.96,32.97,32.91,32.94,82150.0,26.7467,26.7548,26.7061,26.7305,82150.0
2019-01-28 13:30:00,32.94,32.96,32.86,32.91,102867.0,26.7305,26.7467,26.6656,26.7061,102867.0
2019-01-28 13:40:00,32.91,32.92,32.85,32.85,113556.0,26.7061,26.7143,26.6575,26.6575,113556.0
2019-01-28 13:50:00,32.84,32.92,32.81,32.92,190801.0,26.6493,26.7143,26.625,26.7143,190801.0
2019-01-28 14:00:00,32.92,32.95,32.86,32.9,68509.0,26.7143,26.7386,26.6656,26.698,68509.0
2019-01-28 14:10:00,32.89,32.93,32.86,32.89,105065.0,26.6899,26.7224,26.6656,26.6899,105065.0
2019-01-28 14:20:00,32.89,32.91,32.85,32.86,91467.0,26.6899,26.7061,26.6575,26.6656,91467.0
2019-01-28 14:30:00,32.86,32.89,32.83,32.87,108925.0,26.6656,26.6899,26.6412,26.6737,108925.0
2019-01-28 14:40:00,32.88,32.89,32.79,32.8,164902.0,26.6818,26.6899,26.6088,26.6169,164902.0
2019-01-28 14:50:00,32.8,32.91,32.79,32.9,135004.0,26.6169,26.7061,26.6088,26.698,135004.0
2019-01-28 15:00:00,32.9,32.92,32.85,32.88,173052.0,26.698,26.7143,26.6575,26.6818,173052.0
2019-01-28 15:10:00,32.88,32.89,32.78,32.78,167846.0,26.6818,26.6899,26.6006,26.6006,167846.0
2019-01-28 15:20:00,32.77,32.78,32.67,32.71,292131.0,26.5925,26.6006,26.5114,26.5438,292131.0
2019-01-28 15:30:00,32.7,32.78,32.69,32.76,234994.0,26.5357,26.6006,26.5276,26.5844,234994.0
2019-01-28 15:40:00,32.76,32.85,32.75,32.75,231174.0,26.5844,26.6575,26.5763,26.5763,231174.0
2019-01-28 15:50:00,32.76,32.91,32.7,32.9,1075451.0,26.5844,26.7061,26.5357,26.698,1075451.0
2019-01-29 09:30:00,33.31,33.36,32.96,33.0,390530.0,27.0307,27.0713,26.7467,26.7792,390530.0
2019-01-29 09:40:00,33.0,33.0,32.84,32.87,216827.0,26.7792,26.7792,26.6493,26.6737,216827.0
2019-01-29 09:50:00,32.87,32.97,32.79,32.96,186022.0,26.6737,26.7548,26.6088,26.7467,186022.0
2019-01-29 10:00:00,32.95,33.2,32.95,33.19,238456.0,26.7386,26.9415,26.7386,26.9334,238456.0
2019-01-29 10:10:00,33.19,33.25,33.13,33.23,216690.0,26.9334,26.982,26.8847,26.9658,216690.0
2019-01-29 10:20:00,33.24,33.47,33.22,33.44,423050.0,26.9739,27.1606,26.9577,27.1362,423050.0
2019-01-29 10:30:00,33.44,33.48,33.35,33.37,141714.0,27.1362,27.1687,27.0632,27.0794,141714.0
2019-01-29 10:40:00,33.36,33.41,33.3,33.4,230266.0,27.0713,27.1119,27.0226,27.1038,230266.0
2019-01-29 10:50:00,33.4,33.41,33.3,33.33,94315.0,27.1038,27.1119,27.0226,27.047,94315.0
2019-01-29 11:00:00,33.33,33.49,33.32,33.48,205906.0,27.047,27.1768,27.0389,27.1687,205906.0
2019-01-29 11:10:00,33.49,33.51,33.43,33.44,410778.0,27.1768,27.193,27.1281,27.1362,410778.0
2019-01-29 11:20:00,33.45,33.5,33.35,33.38,125955.0,27.1443,27.1849,27.0632,27.0875,125955.0
2019-01-29 11:30:00,33.38,33.48,33.38,33.48,75649.0,27.0875,27.1687,27.0875,27.1687,75649.0
2019-01-29 11:40:00,33.48,33.57,33.47,33.53,94172.0,27.1687,27.2417,27.1606,27.2093,94172.0
2019-01-29 11:50:00,33.52,33.57,33.5,33.51,66941.0,27.2012,27.2417,27.1849,27.193,66941.0
2019-01-29 12:00:00,33.51,33.55,33.49,33.51,139129.0,27.193,27.2255,27.1768,27.193,139129.0
2019-01-29 12:10:00,33.52,33.56,33.49,33.5,109832.0,27.2012,27.2336,27.1768,27.1849,109832.0
2019-01-29 12:20:00,33.49,33.55,33.47,33.49,115643.0,27.1768,27.2255,27.1606,27.1768,115643.0
2019-01-29 12:30:00,33.48,33.5,33.38,33.38,122622.0,27.1687,27.1849,27.0875,27.0875,122622.0
2019-01-29 12:40:00,33.38,33.39,33.3,33.31,270007.0,27.0875,27.0957,27.0226,27.0307,270007.0
2019-01-29 12:50:00,33.3,33.37,33.3,33.35,150364.0,27.0226,27.0794,27.0226,27.0632,150364.0
2019-01-29 13:00:00,33.34,33.35,33.11,33.22,224880.0,27.0551,27.0632,26.8684,26.9577,224880.0
2019-01-29 13:10:00,33.22,33.31,33.19,33.27,118144.0,26.9577,27.0307,26.9334,26.9983,118144.0
2019-01-29 13:20:00,33.28,33.37,33.27,33.37,111972.0,27.0064,27.0794,26.9983,27.0794,111972.0
2019-01-29 13:30:00,33.36,33.43,33.35,33.37,66384.0,27.0713,27.1281,27.0632,27.0794,66384.0
2019-01-29 13:40:00,33.38,33.5,33.37,33.48,100225.0,27.0875,27.1849,27.0794,27.1687,100225.0
2019-01-29 13:50:00,33.48,33.53,33.47,33.48,87873.0,27.1687,27.2093,27.1606,27.1687,87873.0
2019-01-29 14:00:00,33.49,33.57,33.46,33.55,270602.0,27.1768,27.2417,27.1525,27.2255,270602.0
2019-01-29 14:10:00,33.56,33.59,33.5,33.51,87008.0,27.2336,27.258,27.1849,27.193,87008.0
2019-01-29 14:20:00,33.5,33.57,33.5,33.57,53780.0,27.1849,27.2417,27.1849,27.2417,53780.0
2019-01-29 14:30:00,33.56,33.56,33.48,33.48,59080.0,27.2336,27.2336,27.1687,27.1687,59080.0
2019-01-29 14:40:00,33.48,33.49,33.43,33.45,144091.0,27.1687,27.1768,27.1281,27.1443,144091.0
2019-01-29 14:50:00,33.45,33.46,33.39,33.4,86826.0,27.1443,27.1525,27.0957,27.1038,86826.0
2019-01-29 15:00:00,33.4,33.49,33.38,33.47,128556.0,27.1038,27.1768,27.0875,27.1606,128556.0
2019-01-29 15:10:00,33.47,33.51,33.46,33.51,104692.0,27.1606,27.193,27.1525,27.193,104692.0
2019-01-29 15:20:00,33.51,33.52,33.48,33.5,115335.0,27.193,27.2012,27.1687,27.1849,115335.0
2019-01-29 15:30:00,33.5,33.54,33.5,33.53,99430.0,27.1849,27.2174,27.1849,27.2093,99430.0
2019-01-29 15:40:00,33.54,33.56,33.5,33.51,259072.0,27.2174,27.2336,27.1849,27.193,259072.0
2019-01-29 15:50:00,33.51,33.56,33.48,33.55,540968.0,27.193,27.2336,27.1687,27.2255,540968.0
2019-01-30 09:30:00,33.58,33.58,33.06,33.19,365729.0,27.2498,27.2498,26.8279,26.9334,365729.0
2019-01-30 09:40:00,33.2,33.38,33.17,33.35,128923.0,26.9415,27.0875,26.9171,27.0632,128923.0
2019-01-30 09:50:00,33.35,33.44,33.34,33.42,77379.0,27.0632,27.1362,27.0551,27.12,77379.0
2019-01-30 10:00:00,33.42,33.49,33.33,33.4,76452.0,27.12,27.1768,27.047,27.1038,76452.0
2019-01-30 10:10:00,33.39,33.5,33.39,33.45,88116.0,27.0957,27.1849,27.0957,27.1443,88116.0
2019-01-30 10:20:00,33.43,33.44,33.31,33.37,69113.0,27.1281,27.1362,27.0307,27.0794,69113.0
2019-01-30 10:30:00,33.37,33.4,33.29,33.37,70219.0,27.0794,27.1038,27.0145,27.0794,70219.0
2019-01-30 10:40:00,33.37,33.39,33.3,33.32,75302.0,27.0794,27.0957,27.0226,27.0389,75302.0
2019-01-30 10:50:00,33.31,33.35,33.22,33.28,106157.0,27.0307,27.0632,26.9577,27.0064,106157.0
2019-01-30 11:00:00,33.28,33.4,33.26,33.26,110797.0,27.0064,27.1038,26.9902,26.9902,110797.0
2019-01-30 11:10:00,33.25,33.29,33.23,33.26,68793.0,26.982,27.0145,26.9658,26.9902,68793.0
2019-01-30 11:20:00,33.26,33.29,33.17,33.25,80847.0,26.9902,27.0145,26.9171,26.982,80847.0
2019-01-30 11:30:00,33.25,33.35,33.23,33.32,101939.0,26.982,27.0632,26.9658,27.0389,101939.0
2019-01-30 11:40:00,33.32,33.38,33.26,33.33,110786.0,27.0389,27.0875,26.9902,27.047,110786.0
2019-01-30 11:50:00,33.32,33.34,33.28,33.29,122051.0,27.0389,27.0551,27.0064,27.0145,122051.0
2019-01-30 12:00:00,33.29,33.35,33.26,33.32,62960.0,27.0145,27.0632,26.9902,27.0389,62960.0
2019-01-30 12:10:00,33.32,33.36,33.29,33.29,72148.0,27.0389,27.0713,27.0145,27.0145,72148.0
2019-01-30 12:20:00,33.3,33.32,33.25,33.26,49554.0,27.0226,27.0389,26.982,26.9902,49554.0
2019-01-30 12:30:00,33.25,33.26,33.22,33.25,69481.0,26.982,26.9902,26.9577,26.982,69481.0
2019-01-30 12:40:00,33.26,33.31,33.24,33.3,32792.0,26.9902,27.0307,26.9739,27.0226,32792.0
2019-01-30 12:50:00,33.31,33.33,33.24,33.25,60777.0,27.0307,27.047,26.9739,26.982,60777.0
2019-01-30 13:00:00,33.25,33.27,33.19,33.26,77347.0,26.982,26.9983,26.9334,26.9902,77347.0
2019-01-30 13:10:00,33.27,33.3,33.25,33.3,58922.0,26.9983,27.0226,26.982,27.0226,58922.0
2019-01-30 13:20:00,33.29,33.35,33.26,33.3,53262.0,27.0145,27.0632,26.9902,27.0226,53262.0
2019-01-30 13:30:00,33.3,33.32,33.24,33.27,45340.0,27.0226,27.0389,26.9739,26.9983,45340.0
2019-01-30 13:40:00,33.27,33.27,33.22,33.22,50508.0,26.9983,26.9983,26.9577,26.9577,50508.0
2019-01-30 13:50:00,33.22,33.31,33.2,33.23,68200.0,26.9577,27.0307,26.9415,26.9658,68200.0
2019-01-30 14:00:00,33.24,33.65,33.22,33.52,391671.0,26.9739,27.3066,26.9577,27.2012,391671.0
2019-01-30 14:10:00,33.54,33.82,33.53,33.79,418014.0,27.2174,27.4446,27.2093,27.4203,418014.0
2019-01-30 14:20:00,33.79,33.85,33.72,33.73,334734.0,27.4203,27.4689,27.3634,27.3716,334734.0
2019-01-30 14:30:00,33.72,34.05,33.72,34.04,318807.0,27.3634,27.6312,27.3634,27.6231,318807.0
2019-01-30 14:40:00,34.04,34.19,34.03,34.16,328035.0,27.6231,27.7448,27.615,27.7205,328035.0
2019-01-30 14:50:00,34.15,34.16,33.87,33.96,284442.0,27.7124,27.7205,27.4852,27.5582,284442.0
2019-01-30 15:00:00,33.96,34.02,33.82,33.85,179496.0,27.5582,27.6069,27.4446,27.4689,179496.0
2019-01-30 15:10:00,33.84,33.85,33.67,33.7,229176.0,27.4608,27.4689,27.3229,27.3472,229176.0
2019-01-30 15:20:00,33.7,33.81,33.69,33.77,133313.0,27.3472,27.4365,27.3391,27.404,133313.0
2019-01-30 15:30:00,33.76,33.87,33.73,33.87,183151.0,27.3959,27.4852,27.3716,27.4852,183151.0
2019-01-30 15:40:00,33.86,33.89,33.74,33.75,172988.0,27.4771,27.5014,27.3797,27.3878,172988.0
2019-01-30 15:50:00,33.74,33.75,33.65,33.72,432069.0,27.3797,27.3878,27.3066,27.3634,432069.0
2019-01-31 09:30:00,33.87,34.0,33.72,33.73,295388.0,27.4852,27.5907,27.3634,27.3716,295388.0
2019-01-31 09:40:00,33.73,33.76,33.53,33.57,194487.0,27.3716,27.3959,27.2093,27.2417,194487.0
2019-01-31 09:50:00,33.57,33.87,33.57,33.85,181345.0,27.2417,27.4852,27.2417,27.4689,181345.0
2019-01-31 10:00:00,33.85,33.88,33.75,33.85,164934.0,27.4689,27.4933,27.3878,27.4689,164934.0
2019-01-31 10:10:00,33.86,33.93,33.76,33.88,172015.0,27.4771,27.5339,27.3959,27.4933,172015.0
2019-01-31 10:20:00,33.88,34.04,33.84,34.03,185729.0,27.4933,27.6231,27.4608,27.615,185729.0
2019-01-31 10:30:00,34.02,34.1,33.96,33.98,103151.0,27.6069,27.6718,27.5582,27.5744,103151.0
2019-01-31 10:40:00,33.98,34.11,33.98,34.05,115127.0,27.5744,27.6799,27.5744,27.6312,115127.0
2019-01-31 10:50:00,34.05,34.07,33.9,33.9,58107.0,27.6312,27.6475,27.5095,27.5095,58107.0
2019-01-31 11:00:00,33.9,34.06,33.9,34.03,123666.0,27.5095,27.6394,27.5095,27.615,123666.0
2019-01-31 11:10:00,34.02,34.06,33.9,33.91,89432.0,27.6069,27.6394,27.5095,27.5176,89432.0
2019-01-31 11:20:00,33.92,33.97,33.89,33.96,68271.0,27.5257,27.5663,27.5014,27.5582,68271.0
2019-01-31 11:30:00,33.97,34.02,33.91,34.02,81930.0,27.5663,27.6069,27.5176,27.6069,81930.0
2019-01-31 11:40:00,34.02,34.04,33.97,34.02,96818.0,27.6069,27.6231,27.5663,27.6069,96818.0
2019-01-31 11:50:00,34.02,34.04,33.99,34.03,130047.0,27.6069,27.6231,27.5826,27.615,130047.0
2019-01-31 12:00:00,34.03,34.15,34.02,34.1,94691.0,27.615,27.7124,27.6069,27.6718,94691.0
2019-01-31 12:10:00,34.11,34.18,34.08,34.08,191096.0,27.6799,27.7367,27.6556,27.6556,191096.0
2019-01-31 12:20:00,34.08,34.13,34.02,34.12,84126.0,27.6556,27.6962,27.6069,27.688,84126.0
2019-01-31 12:30:00,34.12,34.15,34.09,34.13,103691.0,27.688,27.7124,27.6637,27.6962,103691.0
2019-01-31 12:40:00,34.13,34.17,34.1,34.15,48278.0,27.6962,27.7286,27.6718,27.7124,48278.0
2019-01-31 12:50:00,34.15,34.22,34.14,34.2,61555.0,27.7124,27.7692,27.7043,27.753,61555.0
2019-01-31 13:00:00,34.19,34.23,34.16,34.22,54079.0,27.7448,27.7773,27.7205,27.7692,54079.0
2019-01-31 13:10:00,34.22,34.23,34.16,34.17,60077.0,27.7692,27.7773,27.7205,27.7286,60077.0
2019-01-31 13:20:00,34.18,34.18,34.12,34.13,50987.0,27.7367,27.7367,27.688,27.6962,50987.0
2019-01-31 13:30:00,34.13,34.13,33.99,34.0,49554.0,27.6962,27.6962,27.5826,27.5907,49554.0
2019-01-31 13:40:00,34.0,34.09,34.0,34.06,51521.0,27.5907,27.6637,27.5907,27.6394,51521.0
2019-01-31 13:50:00,34.06,34.11,34.04,34.05,36114.0,27.6394,27.6799,27.6231,27.6312,36114.0
2019-01-31 14:00:00,34.05,34.1,34.0,34.07,85686.0,27.6312,27.6718,27.5907,27.6475,85686.0
2019-01-31 14:10:00,34.07,34.16,34.06,34.16,52578.0,27.6475,27.7205,27.6394,27.7205,52578.0
2019-01-31 14:20:00,34.15,34.24,34.15,34.22,75339.0,27.7124,27.7854,27.7124,27.7692,75339.0
2019-01-31 14:30:00,34.22,34.22,34.16,34.17,47359.0,27.7692,27.7692,27.7205,27.7286,47359.0
2019-01-31 14:40:00,34.18,34.19,34.1,34.12,65794.0,27.7367,27.7448,27.6718,27.688,65794.0
2019-01-31 14:50:00,34.11,34.18,34.07,34.16,110444.0,27.6799,27.7367,27.6475,27.7205,110444.0
2019-01-31 15:00:00,34.17,34.2,34.14,34.18,63180.0,27.7286,27.753,27.7043,27.7367,63180.0
2019-01-31 15:10:00,34.18,34.19,34.11,34.18,74057.0,27.7367,27.7448,27.6799,27.7367,74057.0
2019-01-31 15:20:00,34.18,34.21,34.16,34.18,60441.0,27.7367,27.7611,27.7205,27.7367,60441.0
2019-01-31 15:30:00,34.19,34.2,34.11,34.11,121573.0,27.7448,27.753,27.6799,27.6799,121573.0
2019-01-31 15:40:00,34.12,34.22,34.1,34.2,354895.0,27.688,27.7692,27.6718,27.753,354895.0
2019-01-31 15:50:00,34.2,34.25,34.12,34.13,930127.0,27.753,27.7935,27.688,27.6962,930127.0
2019-02-01 09:30:00,34.13,34.16,33.93,33.96,226938.0,27.6962,27.7205,27.5339,27.5582,226938.0
2019-02-01 09:40:00,33.96,34.0,33.89,33.9,101506.0,27.5582,27.5907,27.5014,27.5095,101506.0
2019-02-01 09:50:00,33.9,34.16,33.88,34.12,137696.0,27.5095,27.7205,27.4933,27.688,137696.0
2019-02-01 10:00:00,34.1,34.12,33.8,33.95,222710.0,27.6718,27.688,27.4284,27.5501,222710.0
2019-02-01 10:10:00,33.96,33.98,33.77,33.86,103316.0,27.5582,27.5744,27.404,27.4771,103316.0
2019-02-01 10:20:00,33.86,33.87,33.64,33.69,303729.0,27.4771,27.4852,27.2985,27.3391,303729.0
2019-02-01 10:30:00,33.69,33.75,33.6,33.75,181001.0,27.3391,27.3878,27.2661,27.3878,181001.0
2019-02-01 10:40:00,33.75,33.75,33.55,33.56,233351.0,27.3878,27.3878,27.2255,27.2336,233351.0
2019-02-01 10:50:00,33.57,33.57,33.5,33.53,277352.0,27.2417,27.2417,27.1849,27.2093,277352.0
2019-02-01 11:00:00,33.54,33.59,33.5,33.57,117774.0,27.2174,27.258,27.1849,27.2417,117774.0
2019-02-01 11:10:00,33.57,33.59,33.53,33.57,77757.0,27.2417,27.258,27.2093,27.2417,77757.0
2019-02-01 11:20:00,33.57,33.62,33.55,33.57,204657.0,27.2417,27.2823,27.2255,27.2417,204657.0
2019-02-01 11:30:00,33.57,33.6,33.49,33.49,162285.0,27.2417,27.2661,27.1768,27.1768,162285.0
2019-02-01 11:40:00,33.49,33.54,33.45,33.45,79363.0,27.1768,27.2174,27.1443,27.1443,79363.0
2019-02-01 11:50:00,33.45,33.49,33.36,33.47,149714.0,27.1443,27.1768,27.0713,27.1606,149714.0
2019-02-01 12:00:00,33.48,33.61,33.46,33.59,102946.0,27.1687,27.2742,27.1525,27.258,102946.0
2019-02-01 12:10:00,33.59,33.6,33.49,33.55,80044.0,27.258,27.2661,27.1768,27.2255,80044.0
2019-02-01 12:20:00,33.54,33.67,33.54,33.66,95446.0,27.2174,27.3229,27.2174,27.3148,95446.0
2019-02-01 12:30:00,33.65,33.79,33.64,33.73,91487.0,27.3066,27.4203,27.2985,27.3716,91487.0
2019-02-01 12:40:00,33.74,33.75,33.67,33.67,37999.0,27.3797,27.3878,27.3229,27.3229,37999.0
2019-02-01 12:50:00,33.67,33.71,33.63,33.67,53773.0,27.3229,27.3553,27.2904,27.3229,53773.0
2019-02-01 13:00:00,33.67,33.74,33.64,33.71,45440.0,27.3229,27.3797,27.2985,27.3553,45440.0
2019-02-01 13:10:00,33.71,33.75,33.69,33.7,85630.0,27.3553,27.3878,27.3391,27.3472,85630.0
2019-02-01 13:20:00,33.7,33.75,33.68,33.74,56208.0,27.3472,27.3878,27.331,27.3797,56208.0
2019-02-01 13:30:00,33.75,33.76,33.7,33.71,66538.0,27.3878,27.3959,27.3472,27.3553,66538.0
2019-02-01 13:40:00,33.71,33.81,33.71,33.78,39562.0,27.3553,27.4365,27.3553,27.4121,39562.0
2019-02-01 13:50:00,33.78,33.81,33.76,33.79,90407.0,27.4121,27.4365,27.3959,27.4203,90407.0
2019-02-01 14:00:00,33.79,33.83,33.75,33.79,100615.0,27.4203,27.4527,27.3878,27.4203,100615.0
2019-02-01 14:10:00,33.78,33.84,33.77,33.79,63067.0,27.4121,27.4608,27.404,27.4203,63067.0
2019-02-01 14:20:00,33.79,33.79,33.68,33.68,44620.0,27.4203,27.4203,27.331,27.331,44620.0
2019-02-01 14:30:00,33.68,33.72,33.65,33.66,63486.0,27.331,27.3634,27.3066,27.3148,63486.0
2019-02-01 14:40:00,33.67,33.8,33.66,33.76,69997.0,27.3229,27.4284,27.3148,27.3959,69997.0
2019-02-01 14:50:00,33.76,33.8,33.74,33.76,52926.0,27.3959,27.4284,27.3797,27.3959,52926.0
2019-02-01 15:00:00,33.75,33.78,33.74,33.75,39494.0,27.3878,27.4121,27.3797,27.3878,39494.0
2019-02-01 15:10:00,33.74,33.74,33.66,33.7,56552.0,27.3797,27.3797,27.3148,27.3472,56552.0
2019-02-01 15:20:00,33.71,33.77,33.7,33.73,69834.0,27.3553,27.404,27.3472,27.3716,69834.0
2019-02-01 15:30:00,33.73,33.8,33.7,33.77,109068.0,27.3716,27.4284,27.3472,27.404,109068.0
2019-02-01 15:40:00,33.76,33.82,33.73,33.82,158259.0,27.3959,27.4446,27.3716,27.4446,158259.0
2019-02-01 15:50:00,33.81,33.91,33.78,33.83,467103.0,27.4365,27.5176,27.4121,27.4527,467103.0
2019-02-04 09:30:00,33.48,33.6,33.31,33.56,245722.0,27.1687,27.2661,27.0307,27.2336,245722.0
2019-02-04 09:40:00,33.57,33.72,33.56,33.63,90622.0,27.2417,27.3634,27.2336,27.2904,90622.0
2019-02-04 09:50:00,33.62,33.64,33.52,33.54,117709.0,27.2823,27.2985,27.2012,27.2174,117709.0
2019-02-04 10:00:00,33.54,33.67,33.53,33.62,110920.0,27.2174,27.3229,27.2093,27.2823,110920.0
2019-02-04 10:10:00,33.62,33.73,33.56,33.71,79388.0,27.2823,27.3716,27.2336,27.3553,79388.0
2019-02-04 10:20:00,33.72,33.8,33.71,33.76,94125.0,27.3634,27.4284,27.3553,27.3959,94125.0
2019-02-04 10:30:00,33.75,33.9,33.74,33.85,123164.0,27.3878,27.5095,27.3797,27.4689,123164.0
2019-02-04 10:40:00,33.84,33.91,33.82,33.89,63549.0,27.4608,27.5176,27.4446,27.5014,63549.0
2019-02-04 10:50:00,33.88,33.95,33.81,33.85,80850.0,27.4933,27.5501,27.4365,27.4689,80850.0
2019-02-04 11:00:00,33.84,33.89,33.8,33.86,85303.0,27.4608,27.5014,27.4284,27.4771,85303.0
2019-02-04 11:10:00,33.85,33.93,33.81,33.92,95392.0,27.4689,27.5339,27.4365,27.5257,95392.0
2019-02-04 11:20:00,33.92,33.97,33.92,33.96,136837.0,27.5257,27.5663,27.5257,27.5582,136837.0
2019-02-04 11:30:00,33.96,34.03,33.95,34.03,99877.0,27.5582,27.615,27.5501,27.615,99877.0
2019-02-04 11:40:00,34.03,34.12,34.02,34.11,96539.0,27.615,27.688,27.6069,27.6799,96539.0
2019-02-04 11:50:00,34.1,34.13,34.05,34.13,67865.0,27.6718,27.6962,27.6312,27.6962,67865.0
2019-02-04 12:00:00,34.13,34.15,34.1,34.1,111765.0,27.6962,27.7124,27.6718,27.6718,111765.0
2019-02-04 12:10:00,34.11,34.11,34.0,34.0,91266.0,27.6799,27.6799,27.5907,27.5907,91266.0
2019-02-04 12:20:00,34.0,34.04,33.98,34.03,58176.0,27.5907,27.6231,27.5744,27.615,58176.0
2019-02-04 12:30:00,34.02,34.06,34.0,34.02,63663.0,27.6069,27.6394,27.5907,27.6069,63663.0
2019-02-04 12:40:00,34.02,34.1,34.02,34.06,89562.0,27.6069,27.6718,27.6069,27.6394,89562.0
2019-02-04 12:50:00,34.06,34.12,34.04,34.1,47865.0,27.6394,27.688,27.6231,27.6718,47865.0
2019-02-04 13:00:00,34.1,34.12,34.06,34.12,67376.0,27.6718,27.688,27.6394,27.688,67376.0
2019-02-04 13:10:00,34.12,34.19,34.11,34.19,75493.0,27.688,27.7448,27.6799,27.7448,75493.0
2019-02-04 13:20:00,34.18,34.21,34.16,34.18,64409.0,27.7367,27.7611,27.7205,27.7367,64409.0
2019-02-04 13:30:00,34.18,34.18,34.08,34.08,44746.0,27.7367,27.7367,27.6556,27.6556,44746.0
2019-02-04 13:40:00,34.08,34.14,34.08,34.14,46539.0,27.6556,27.7043,27.6556,27.7043,46539.0
2019-02-04 13:50:00,34.14,34.15,34.06,34.09,35182.0,27.7043,27.7124,27.6394,27.6637,35182.0
2019-02-04 14:00:00,34.09,34.13,34.07,34.12,50501.0,27.6637,27.6962,27.6475,27.688,50501.0
2019-02-04 14:10:00,34.11,34.14,34.09,34.09,27181.0,27.6799,27.7043,27.6637,27.6637,27181.0
2019-02-04 14:20:00,34.09,34.11,34.08,34.09,44572.0,27.6637,27.6799,27.6556,27.6637,44572.0
2019-02-04 14:30:00,34.08,34.1,34.06,34.08,54381.0,27.6556,27.6718,27.6394,27.6556,54381.0
2019-02-04 14:40:00,34.07,34.11,34.07,34.09,43049.0,27.6475,27.6799,27.6475,27.6637,43049.0
2019-02-04 14:50:00,34.09,34.11,34.06,34.07,53969.0,27.6637,27.6799,27.6394,27.6475,53969.0
2019-02-04 15:00:00,34.07,34.11,34.06,34.07,65382.0,27.6475,27.6799,27.6394,27.6475,65382.0
2019-02-04 15:10:00,34.07,34.12,34.05,34.07,103220.0,27.6475,27.688,27.6312,27.6475,103220.0
2019-02-04 15:20:00,34.06,34.06,34.02,34.04,74165.0,27.6394,27.6394,27.6069,27.6231,74165.0
2019-02-04 15:30:00,34.04,34.11,34.03,34.1,118091.0,27.6231,27.6799,27.615,27.6718,118091.0
2019-02-04 15:40:00,34.1,34.11,34.05,34.07,131712.0,27.6718,27.6799,27.6312,27.6475,131712.0
2019-02-04 15:50:00,34.07,34.17,34.06,34.15,414437.0,27.6475,27.7286,27.6394,27.7124,414437.0
2019-02-05 09:30:00,34.1,34.13,33.96,34.05,168794.0,27.6718,27.6962,27.5582,27.6312,168794.0
2019-02-05 09:40:00,34.06,34.06,33.99,34.06,90726.0,27.6394,27.6394,27.5826,27.6394,90726.0
2019-02-05 09:50:00,34.06,34.09,34.0,34.07,70443.0,27.6394,27.6637,27.5907,27.6475,70443.0
2019-02-05 10:00:00,34.07,34.1,33.98,34.0,65073.0,27.6475,27.6718,27.5744,27.5907,65073.0
2019-02-05 10:10:00,34.0,34.03,33.95,34.01,97168.0,27.5907,27.615,27.5501,27.5988,97168.0
2019-02-05 10:20:00,34.01,34.04,33.96,33.97,86863.0,27.5988,27.6231,27.5582,27.5663,86863.0
2019-02-05 10:30:00,33.97,34.03,33.94,34.01,61857.0,27.5663,27.615,27.542,27.5988,61857.0
2019-02-05 10:40:00,34.01,34.01,33.92,33.95,46874.0,27.5988,27.5988,27.5257,27.5501,46874.0
2019-02-05 10:50:00,33.95,33.95,33.87,33.88,41665.0,27.5501,27.5501,27.4852,27.4933,41665.0
2019-02-05 11:00:00,33.88,33.88,33.77,33.78,51624.0,27.4933,27.4933,27.404,27.4121,51624.0
2019-02-05 11:10:00,33.78,33.8,33.69,33.78,117315.0,27.4121,27.4284,27.3391,27.4121,117315.0
2019-02-05 11:20:00,33.78,33.85,33.74,33.83,46375.0,27.4121,27.4689,27.3797,27.4527,46375.0
2019-02-05 11:30:00,33.84,33.93,33.83,33.89,202503.0,27.4608,27.5339,27.4527,27.5014,202503.0
2019-02-05 11:40:00,33.89,33.94,33.85,33.86,138283.0,27.5014,27.542,27.4689,27.4771,138283.0
2019-02-05 11:50:00,33.85,33.9,33.83,33.85,72223.0,27.4689,27.5095,27.4527,27.4689,72223.0
2019-02-05 12:00:00,33.84,33.85,33.8,33.83,34780.0,27.4608,27.4689,27.4284,27.4527,34780.0
2019-02-05 12:10:00,33.83,33.89,33.83,33.87,32717.0,27.4527,27.5014,27.4527,27.4852,32717.0
2019-02-05 12:20:00,33.86,33.89,33.82,33.83,49736.0,27.4771,27.5014,27.4446,27.4527,49736.0
2019-02-05 12:30:00,33.84,33.85,33.74,33.76,55774.0,27.4608,27.4689,27.3797,27.3959,55774.0
2019-02-05 12:40:00,33.77,33.8,33.74,33.75,30390.0,27.404,27.4284,27.3797,27.3878,30390.0
2019-02-05 12:50:00,33.75,33.79,33.73,33.77,30638.0,27.3878,27.4203,27.3716,27.404,30638.0
2019-02-05 13:00:00,33.77,33.81,33.76,33.8,28534.0,27.404,27.4365,27.3959,27.4284,28534.0
2019-02-05 13:10:00,33.8,33.82,33.79,33.8,32937.0,27.4284,27.4446,27.4203,27.4284,32937.0
2019-02-05 13:20:00,33.8,33.87,33.8,33.84,36634.0,27.4284,27.4852,27.4284,27.4608,36634.0
2019-02-05 13:30:00,33.84,33.86,33.81,33.86,48380.0,27.4608,27.4771,27.4365,27.4771,48380.0
2019-02-05 13:40:00,33.86,33.87,33.82,33.85,39984.0,27.4771,27.4852,27.4446,27.4689,39984.0
2019-02-05 13:50:00,33.85,33.9,33.85,33.89,41737.0,27.4689,27.5095,27.4689,27.5014,41737.0
2019-02-05 14:00:00,33.9,33.93,33.87,33.91,49305.0,27.5095,27.5339,27.4852,27.5176,49305.0
2019-02-05 14:10:00,33.91,33.97,33.89,33.95,63660.0,27.5176,27.5663,27.5014,27.5501,63660.0
2019-02-05 14:20:00,33.95,34.02,33.94,34.0,40398.0,27.5501,27.6069,27.542,27.5907,40398.0
2019-02-05 14:30:00,34.0,34.01,33.96,33.96,63860.0,27.5907,27.5988,27.5582,27.5582,63860.0
2019-02-05 14:40:00,33.96,33.99,33.94,33.98,29187.0,27.5582,27.5826,27.542,27.5744,29187.0
2019-02-05 14:50:00,33.98,34.0,33.94,33.99,36419.0,27.5744,27.5907,27.542,27.5826,36419.0
2019-02-05 15:00:00,33.99,34.04,33.98,34.01,64574.0,27.5826,27.6231,27.5744,27.5988,64574.0
2019-02-05 15:10:00,34.01,34.06,33.99,34.04,53689.0,27.5988,27.6394,27.5826,27.6231,53689.0
2019-02-05 15:20:00,34.04,34.08,34.03,34.05,54701.0,27.6231,27.6556,27.615,27.6312,54701.0
2019-02-05 15:30:00,34.06,34.09,34.05,34.08,81104.0,27.6394,27.6637,27.6312,27.6556,81104.0
2019-02-05 15:40:00,34.09,34.15,34.08,34.12,186472.0,27.6637,27.7124,27.6556,27.688,186472.0
2019-02-05 15:50:00,34.11,34.15,34.08,34.12,553881.0,27.6799,27.7124,27.6556,27.688,553881.0
2019-02-06 09:30:00,33.82,34.08,33.82,34.0,126781.0,27.4446,27.6556,27.4446,27.5907,126781.0
2019-02-06 09:40:00,34.01,34.09,33.95,34.04,69532.0,27.5988,27.6637,27.5501,27.6231,69532.0
2019-02-06 09:50:00,34.05,34.27,34.05,34.26,91816.0,27.6312,27.8098,27.6312,27.8017,91816.0
2019-02-06 10:00:00,34.25,34.28,34.2,34.23,114350.0,27.7935,27.8179,27.753,27.7773,114350.0
2019-02-06 10:10:00,34.24,34.31,34.19,34.2,77869.0,27.7854,27.8422,27.7448,27.753,77869.0
2019-02-06 10:20:00,34.2,34.2,34.11,34.14,93706.0,27.753,27.753,27.6799,27.7043,93706.0
2019-02-06 10:30:00,34.13,34.13,33.99,34.02,103415.0,27.6962,27.6962,27.5826,27.6069,103415.0
2019-02-06 10:40:00,34.02,34.15,33.99,34.15,77862.0,27.6069,27.7124,27.5826,27.7124,77862.0
2019-02-06 10:50:00,34.14,34.17,34.1,34.16,77946.0,27.7043,27.7286,27.6718,27.7205,77946.0
2019-02-06 11:00:00,34.16,34.18,34.09,34.12,45906.0,27.7205,27.7367,27.6637,27.688,45906.0
2019-02-06 11:10:00,34.11,34.14,34.08,34.11,62355.0,27.6799,27.7043,27.6556,27.6799,62355.0
2019-02-06 11:20:00,34.12,34.17,34.1,34.13,49852.0,27.688,27.7286,27.6718,27.6962,49852.0
2019-02-06 11:30:00,34.13,34.17,34.1,34.11,42363.0,27.6962,27.7286,27.6718,27.6799,42363.0
2019-02-06 11:40:00,34.1,34.12,34.09,34.11,57060.0,27.6718,27.688,27.6637,27.6799,57060.0
2019-02-06 11:50:00,34.11,34.15,34.09,34.1,42693.0,27.6799,27.7124,27.6637,27.6718,42693.0
2019-02-06 12:00:00,34.1,34.16,34.09,34.12,41113.0,27.6718,27.7205,27.6637,27.688,41113.0
2019-02-06 12:10:00,34.12,34.17,34.09,34.14,52909.0,27.688,27.7286,27.6637,27.7043,52909.0
2019-02-06 12:20:00,34.13,34.18,34.12,34.18,38200.0,27.6962,27.7367,27.688,27.7367,38200.0
2019-02-06 12:30:00,34.17,34.18,34.13,34.16,34769.0,27.7286,27.7367,27.6962,27.7205,34769.0
2019-02-06 12:40:00,34.16,34.17,34.1,34.16,46473.0,27.7205,27.7286,27.6718,27.7205,46473.0
2019-02-06 12:50:00,34.16,34.16,34.13,34.15,33759.0,27.7205,27.7205,27.6962,27.7124,33759.0
2019-02-06 13:00:00,34.16,34.16,34.09,34.11,38504.0,27.7205,27.7205,27.6637,27.6799,38504.0
2019-02-06 13:10:00,34.11,34.12,33.95,34.0,57722.0,27.6799,27.688,27.5501,27.5907,57722.0
2019-02-06 13:20:00,33.99,34.07,33.98,34.05,42083.0,27.5826,27.6475,27.5744,27.6312,42083.0
2019-02-06 13:30:00,34.05,34.08,34.04,34.07,26356.0,27.6312,27.6556,27.6231,27.6475,26356.0
2019-02-06 13:40:00,34.07,34.08,34.01,34.02,34291.0,27.6475,27.6556,27.5988,27.6069,34291.0
2019-02-06 13:50:00,34.02,34.06,33.99,34.01,50848.0,27.6069,27.6394,27.5826,27.5988,50848.0
2019-02-06 14:00:00,34.01,34.03,33.95,33.97,37310.0,27.5988,27.615,27.5501,27.5663,37310.0
2019-02-06 14:10:00,33.97,33.97,33.9,33.91,79143.0,27.5663,27.5663,27.5095,27.5176,79143.0
2019-02-06 14:20:00,33.91,33.92,33.86,33.91,55181.0,27.5176,27.5257,27.4771,27.5176,55181.0
2019-02-06 14:30:00,33.91,33.91,33.83,33.86,54528.0,27.5176,27.5176,27.4527,27.4771,54528.0
2019-02-06 14:40:00,33.85,33.93,33.85,33.91,56363.0,27.4689,27.5339,27.4689,27.5176,56363.0
2019-02-06 14:50:00,33.9,33.97,33.88,33.95,82816.0,27.5095,27.5663,27.4933,27.5501,82816.0
2019-02-06 15:00:00,33.94,34.04,33.94,34.01,148292.0,27.542,27.6231,27.542,27.5988,148292.0
2019-02-06 15:10:00,34.01,34.02,33.98,33.98,177241.0,27.5988,27.6069,27.5744,27.5744,177241.0
2019-02-06 15:20:00,33.98,34.0,33.94,34.0,77468.0,27.5744,27.5907,27.542,27.5907,77468.0
2019-02-06 15:30:00,34.0,34.0,33.91,33.93,82159.0,27.5907,27.5907,27.5176,27.5339,82159.0
2019-02-06 15:40:00,33.93,33.95,33.91,33.95,183647.0,27.5339,27.5501,27.5176,27.5501,183647.0
2019-02-06 15:50:00,33.94,34.01,33.92,33.98,440003.0,27.542,27.5988,27.5257,27.5744,440003.0
2019-02-07 09:30:00,33.87,34.09,33.87,34.06,245256.0,27.4852,27.6637,27.4852,27.6394,245256.0
2019-02-07 09:40:00,34.04,34.06,33.88,33.96,107008.0,27.6231,27.6394,27.4933,27.5582,107008.0
2019-02-07 09:50:00,33.95,34.14,33.94,34.14,218572.0,27.5501,27.7043,27.542,27.7043,218572.0
2019-02-07 10:00:00,34.14,34.17,34.06,34.15,278067.0,27.7043,27.7286,27.6394,27.7124,278067.0
2019-02-07 10:10:00,34.15,34.29,34.13,34.18,178796.0,27.7124,27.826,27.6962,27.7367,178796.0
2019-02-07 10:20:00,34.17,34.2,34.09,34.1,141984.0,27.7286,27.753,27.6637,27.6718,141984.0
2019-02-07 10:30:00,34.11,34.21,34.07,34.07,61844.0,27.6799,27.7611,27.6475,27.6475,61844.0
2019-02-07 10:40:00,34.05,34.05,33.95,33.98,78446.0,27.6312,27.6312,27.5501,27.5744,78446.0
2019-02-07 10:50:00,33.98,33.99,33.88,33.95,87326.0,27.5744,27.5826,27.4933,27.5501,87326.0
2019-02-07 11:00:00,33.94,33.99,33.92,33.97,74246.0,27.542,27.5826,27.5257,27.5663,74246.0
2019-02-07 11:10:00,33.96,33.96,33.78,33.79,82150.0,27.5582,27.5582,27.4121,27.4203,82150.0
2019-02-07 11:20:00,33.79,33.81,33.67,33.73,64702.0,27.4203,27.4365,27.3229,27.3716,64702.0
2019-02-07 11:30:00,33.73,33.75,33.65,33.7,51633.0,27.3716,27.3878,27.3066,27.3472,51633.0
2019-02-07 11:40:00,33.7,33.78,33.69,33.76,42892.0,27.3472,27.4121,27.3391,27.3959,42892.0
2019-02-07 11:50:00,33.75,33.84,33.73,33.83,61386.0,27.3878,27.4608,27.3716,27.4527,61386.0
2019-02-07 12:00:00,33.82,33.84,33.78,33.78,50612.0,27.4446,27.4608,27.4121,27.4121,50612.0
2019-02-07 12:10:00,33.77,33.77,33.67,33.69,55739.0,27.404,27.404,27.3229,27.3391,55739.0
2019-02-07 12:20:00,33.69,33.71,33.62,33.63,85748.0,27.3391,27.3553,27.2823,27.2904,85748.0
2019-02-07 12:30:00,33.63,33.69,33.62,33.68,49492.0,27.2904,27.3391,27.2823,27.331,49492.0
2019-02-07 12:40:00,33.68,33.71,33.6,33.6,54526.0,27.331,27.3553,27.2661,27.2661,54526.0
2019-02-07 12:50:00,33.6,33.62,33.57,33.6,54172.0,27.2661,27.2823,27.2417,27.2661,54172.0
2019-02-07 13:00:00,33.59,33.67,33.59,33.67,62978.0,27.258,27.3229,27.258,27.3229,62978.0
2019-02-07 13:10:00,33.67,33.7,33.64,33.64,21981.0,27.3229,27.3472,27.2985,27.2985,21981.0
2019-02-07 13:20:00,33.65,33.7,33.62,33.68,44807.0,27.3066,27.3472,27.2823,27.331,44807.0
2019-02-07 13:30:00,33.68,33.75,33.67,33.73,32151.0,27.331,27.3878,27.3229,27.3716,32151.0
2019-02-07 13:40:00,33.74,33.75,33.69,33.7,34762.0,27.3797,27.3878,27.3391,27.3472,34762.0
2019-02-07 13:50:00,33.7,33.73,33.65,33.69,55666.0,27.3472,27.3716,27.3066,27.3391,55666.0
2019-02-07 14:00:00,33.68,33.73,33.66,33.71,36075.0,27.331,27.3716,27.3148,27.3553,36075.0
2019-02-07 14:10:00,33.7,33.72,33.61,33.64,39632.0,27.3472,27.3634,27.2742,27.2985,39632.0
2019-02-07 14:20:00,33.63,33.75,33.63,33.72,52385.0,27.2904,27.3878,27.2904,27.3634,52385.0
2019-02-07 14:30:00,33.72,33.75,33.69,33.71,29901.0,27.3634,27.3878,27.3391,27.3553,29901.0
2019-02-07 14:40:00,33.72,33.72,33.63,33.64,27442.0,27.3634,27.3634,27.2904,27.2985,27442.0
2019-02-07 14:50:00,33.65,33.72,33.64,33.7,34221.0,27.3066,27.3634,27.2985,27.3472,34221.0
2019-02-07 15:00:00,33.7,33.75,33.69,33.69,40380.0,27.3472,27.3878,27.3391,27.3391,40380.0
2019-02-07 15:10:00,33.68,33.71,33.65,33.67,41390.0,27.331,27.3553,27.3066,27.3229,41390.0
2019-02-07 15:20:00,33.68,33.73,33.67,33.73,47883.0,27.331,27.3716,27.3229,27.3716,47883.0
2019-02-07 15:30:00,33.72,33.74,33.65,33.66,67666.0,27.3634,27.3797,27.3066,27.3148,67666.0
2019-02-07 15:40:00,33.66,33.74,33.65,33.73,88683.0,27.3148,27.3797,27.3066,27.3716,88683.0
2019-02-07 15:50:00,33.73,33.77,33.72,33.73,291431.0,27.3716,27.404,27.3634,27.3716,291431.0
2019-02-08 09:30:00,33.86,33.98,33.8,33.85,165223.0,27.4771,27.5744,27.4284,27.4689,165223.0
2019-02-08 09:40:00,33.86,33.96,33.81,33.94,86919.0,27.4771,27.5582,27.4365,27.542,86919.0
2019-02-08 09:50:00,33.94,33.97,33.86,33.87,83220.0,27.542,27.5663,27.4771,27.4852,83220.0
2019-02-08 10:00:00,33.87,33.88,33.72,33.73,48780.0,27.4852,27.4933,27.3634,27.3716,48780.0
2019-02-08 10:10:00,33.72,33.75,33.67,33.72,55121.0,27.3634,27.3878,27.3229,27.3634,55121.0
2019-02-08 10:20:00,33.73,33.77,33.69,33.69,48695.0,27.3716,27.404,27.3391,27.3391,48695.0
2019-02-08 10:30:00,33.69,33.76,33.67,33.75,40886.0,27.3391,27.3959,27.3229,27.3878,40886.0
2019-02-08 10:40:00,33.76,33.83,33.72,33.81,44096.0,27.3959,27.4527,27.3634,27.4365,44096.0
2019-02-08 10:50:00,33.81,33.81,33.68,33.69,55398.0,27.4365,27.4365,27.331,27.3391,55398.0
2019-02-08 11:00:00,33.7,33.73,33.66,33.68,113224.0,27.3472,27.3716,27.3148,27.331,113224.0
2019-02-08 11:10:00,33.69,33.77,33.66,33.76,71484.0,27.3391,27.404,27.3148,27.3959,71484.0
2019-02-08 11:20:00,33.77,33.77,33.65,33.67,39547.0,27.404,27.404,27.3066,27.3229,39547.0
2019-02-08 11:30:00,33.66,33.68,33.63,33.64,60118.0,27.3148,27.331,27.2904,27.2985,60118.0
2019-02-08 11:40:00,33.65,33.69,33.63,33.69,120513.0,27.3066,27.3391,27.2904,27.3391,120513.0
2019-02-08 11:50:00,33.68,33.78,33.68,33.7,92847.0,27.331,27.4121,27.331,27.3472,92847.0
2019-02-08 12:00:00,33.7,33.76,33.69,33.73,104684.0,27.3472,27.3959,27.3391,27.3716,104684.0
2019-02-08 12:10:00,33.73,33.77,33.67,33.67,171235.0,27.3716,27.404,27.3229,27.3229,171235.0
2019-02-08 12:20:00,33.68,33.68,33.65,33.68,68838.0,27.331,27.331,27.3066,27.331,68838.0
2019-02-08 12:30:00,33.68,33.75,33.68,33.74,43581.0,27.331,27.3878,27.331,27.3797,43581.0
2019-02-08 12:40:00,33.74,33.76,33.7,33.76,110333.0,27.3797,27.3959,27.3472,27.3959,110333.0
2019-02-08 12:50:00,33.76,33.76,33.71,33.73,38707.0,27.3959,27.3959,27.3553,27.3716,38707.0
2019-02-08 13:00:00,33.73,33.8,33.73,33.79,58544.0,27.3716,27.4284,27.3716,27.4203,58544.0
2019-02-08 13:10:00,33.79,33.81,33.71,33.72,72438.0,27.4203,27.4365,27.3553,27.3634,72438.0
2019-02-08 13:20:00,33.72,33.73,33.62,33.62,67746.0,27.3634,27.3716,27.2823,27.2823,67746.0
2019-02-08 13:30:00,33.62,33.64,33.51,33.55,83458.0,27.2823,27.2985,27.193,27.2255,83458.0
2019-02-08 13:40:00,33.56,33.63,33.56,33.63,42889.0,27.2336,27.2904,27.2336,27.2904,42889.0
2019-02-08 13:50:00,33.63,33.68,33.6,33.68,44018.0,27.2904,27.331,27.2661,27.331,44018.0
2019-02-08 14:00:00,33.68,33.73,33.65,33.72,40509.0,27.331,27.3716,27.3066,27.3634,40509.0
2019-02-08 14:10:00,33.71,33.83,33.69,33.8,88354.0,27.3553,27.4527,27.3391,27.4284,88354.0
2019-02-08 14:20:00,33.81,33.86,33.8,33.86,52383.0,27.4365,27.4771,27.4284,27.4771,52383.0
2019-02-08 14:30:00,33.86,33.87,33.82,33.84,41561.0,27.4771,27.4852,27.4446,27.4608,41561.0
2019-02-08 14:40:00,33.84,33.89,33.84,33.87,40458.0,27.4608,27.5014,27.4608,27.4852,40458.0
2019-02-08 14:50:00,33.87,33.92,33.86,33.9,72576.0,27.4852,27.5257,27.4771,27.5095,72576.0
2019-02-08 15:00:00,33.9,33.9,33.82,33.84,68371.0,27.5095,27.5095,27.4446,27.4608,68371.0
2019-02-08 15:10:00,33.84,33.87,33.81,33.85,79591.0,27.4608,27.4852,27.4365,27.4689,79591.0
2019-02-08 15:20:00,33.84,33.9,33.82,33.86,109045.0,27.4608,27.5095,27.4446,27.4771,109045.0
2019-02-08 15:30:00,33.86,33.86,33.8,33.86,96223.0,27.4771,27.4771,27.4284,27.4771,96223.0
2019-02-08 15:40:00,33.84,33.88,33.81,33.87,163982.0,27.4608,27.4933,27.4365,27.4852,163982.0
2019-02-08 15:50:00,33.87,33.87,33.8,33.84,488916.0,27.4852,27.4852,27.4284,27.4608,488916.0
2019-02-11 09:30:00,33.52,33.63,33.41,33.59,176156.0,27.2012,27.2904,27.1119,27.258,176156.0
2019-02-11 09:40:00,33.58,33.7,33.56,33.63,55964.0,27.2498,27.3472,27.2336,27.2904,55964.0
2019-02-11 09:50:00,33.64,33.72,33.64,33.7,84332.0,27.2985,27.3634,27.2985,27.3472,84332.0
2019-02-11 10:00:00,33.7,33.7,33.6,33.68,55794.0,27.3472,27.3472,27.2661,27.331,55794.0
2019-02-11 10:10:00,33.68,33.83,33.65,33.83,67314.0,27.331,27.4527,27.3066,27.4527,67314.0
2019-02-11 10:20:00,33.83,33.88,33.75,33.76,85141.0,27.4527,27.4933,27.3878,27.3959,85141.0
2019-02-11 10:30:00,33.75,33.77,33.7,33.7,40355.0,27.3878,27.404,27.3472,27.3472,40355.0
2019-02-11 10:40:00,33.71,33.82,33.68,33.79,35963.0,27.3553,27.4446,27.331,27.4203,35963.0
2019-02-11 10:50:00,33.79,33.79,33.71,33.73,29701.0,27.4203,27.4203,27.3553,27.3716,29701.0
2019-02-11 11:00:00,33.73,33.75,33.71,33.74,36330.0,27.3716,27.3878,27.3553,27.3797,36330.0
2019-02-11 11:10:00,33.75,33.83,33.74,33.8,48581.0,27.3878,27.4527,27.3797,27.4284,48581.0
2019-02-11 11:20:00,33.8,33.82,33.76,33.78,43457.0,27.4284,27.4446,27.3959,27.4121,43457.0
2019-02-11 11:30:00,33.78,33.8,33.77,33.78,29932.0,27.4121,27.4284,27.404,27.4121,29932.0
2019-02-11 11:40:00,33.79,33.84,33.75,33.83,38706.0,27.4203,27.4608,27.3878,27.4527,38706.0
2019-02-11 11:50:00,33.83,33.84,33.76,33.77,43459.0,27.4527,27.4608,27.3959,27.404,43459.0
2019-02-11 12:00:00,33.78,33.83,33.78,33.8,47020.0,27.4121,27.4527,27.4121,27.4284,47020.0
2019-02-11 12:10:00,33.8,33.84,33.78,33.83,30664.0,27.4284,27.4608,27.4121,27.4527,30664.0
2019-02-11 12:20:00,33.82,33.86,33.8,33.8,50590.0,27.4446,27.4771,27.4284,27.4284,50590.0
2019-02-11 12:30:00,33.81,33.82,33.72,33.73,76614.0,27.4365,27.4446,27.3634,27.3716,76614.0
2019-02-11 12:40:00,33.73,33.77,33.7,33.72,49737.0,27.3716,27.404,27.3472,27.3634,49737.0
2019-02-11 12:50:00,33.72,33.74,33.67,33.68,47458.0,27.3634,27.3797,27.3229,27.331,47458.0
2019-02-11 13:00:00,33.67,33.73,33.67,33.71,57083.0,27.3229,27.3716,27.3229,27.3553,57083.0
2019-02-11 13:10:00,33.72,33.74,33.7,33.73,45442.0,27.3634,27.3797,27.3472,27.3716,45442.0
2019-02-11 13:20:00,33.74,33.77,33.71,33.72,29471.0,27.3797,27.404,27.3553,27.3634,29471.0
2019-02-11 13:30:00,33.72,33.73,33.7,33.73,24349.0,27.3634,27.3716,27.3472,27.3716,24349.0
2019-02-11 13:40:00,33.73,33.74,33.71,33.74,38395.0,27.3716,27.3797,27.3553,27.3797,38395.0
2019-02-11 13:50:00,33.73,33.77,33.73,33.74,20526.0,27.3716,27.404,27.3716,27.3797,20526.0
2019-02-11 14:00:00,33.74,33.74,33.65,33.67,66637.0,27.3797,27.3797,27.3066,27.3229,66637.0
2019-02-11 14:10:00,33.66,33.72,33.66,33.7,27153.0,27.3148,27.3634,27.3148,27.3472,27153.0
2019-02-11 14:20:00,33.7,33.72,33.68,33.7,48095.0,27.3472,27.3634,27.331,27.3472,48095.0
2019-02-11 14:30:00,33.71,33.72,33.68,33.7,42742.0,27.3553,27.3634,27.331,27.3472,42742.0
2019-02-11 14:40:00,33.71,33.74,33.7,33.73,30004.0,27.3553,27.3797,27.3472,27.3716,30004.0
2019-02-11 14:50:00,33.74,33.75,33.71,33.73,60636.0,27.3797,27.3878,27.3553,27.3716,60636.0
2019-02-11 15:00:00,33.73,33.79,33.73,33.78,46947.0,27.3716,27.4203,27.3716,27.4121,46947.0
2019-02-11 15:10:00,33.77,33.78,33.74,33.74,35636.0,27.404,27.4121,27.3797,27.3797,35636.0
2019-02-11 15:20:00,33.75,33.77,33.74,33.76,30708.0,27.3878,27.404,27.3797,27.3959,30708.0
2019-02-11 15:30:00,33.75,33.77,33.71,33.73,64398.0,27.3878,27.404,27.3553,27.3716,64398.0
2019-02-11 15:40:00,33.73,33.73,33.67,33.7,118406.0,27.3716,27.3716,27.3229,27.3472,118406.0
2019-02-11 15:50:00,33.7,33.75,33.64,33.65,497798.0,27.3472,27.3878,27.2985,27.3066,497798.0
2019-02-12 09:30:00,33.81,33.81,33.62,33.71,229475.0,27.4365,27.4365,27.2823,27.3553,229475.0
2019-02-12 09:40:00,33.71,33.71,33.6,33.62,113154.0,27.3553,27.3553,27.2661,27.2823,113154.0
2019-02-12 09:50:00,33.62,33.71,33.61,33.65,79701.0,27.2823,27.3553,27.2742,27.3066,79701.0
2019-02-12 10:00:00,33.65,33.66,33.54,33.62,108508.0,27.3066,27.3148,27.2174,27.2823,108508.0
2019-02-12 10:10:00,33.62,33.63,33.5,33.56,100095.0,27.2823,27.2904,27.1849,27.2336,100095.0
2019-02-12 10:20:00,33.56,33.58,33.48,33.49,197666.0,27.2336,27.2498,27.1687,27.1768,197666.0
2019-02-12 10:30:00,33.49,33.56,33.47,33.55,153758.0,27.1768,27.2336,27.1606,27.2255,153758.0
2019-02-12 10:40:00,33.55,33.57,33.38,33.39,166763.0,27.2255,27.2417,27.0875,27.0957,166763.0
2019-02-12 10:50:00,33.39,33.46,33.35,33.44,157844.0,27.0957,27.1525,27.0632,27.1362,157844.0
2019-02-12 11:00:00,33.43,33.45,33.34,33.34,94271.0,27.1281,27.1443,27.0551,27.0551,94271.0
2019-02-12 11:10:00,33.34,33.37,33.28,33.33,123687.0,27.0551,27.0794,27.0064,27.047,123687.0
2019-02-12 11:20:00,33.32,33.41,33.32,33.4,104022.0,27.0389,27.1119,27.0389,27.1038,104022.0
2019-02-12 11:30:00,33.4,33.41,33.38,33.4,78870.0,27.1038,27.1119,27.0875,27.1038,78870.0
2019-02-12 11:40:00,33.4,33.48,33.39,33.47,146116.0,27.1038,27.1687,27.0957,27.1606,146116.0
2019-02-12 11:50:00,33.46,33.54,33.46,33.49,119290.0,27.1525,27.2174,27.1525,27.1768,119290.0
2019-02-12 12:00:00,33.49,33.54,33.45,33.47,73619.0,27.1768,27.2174,27.1443,27.1606,73619.0
2019-02-12 12:10:00,33.46,33.52,33.45,33.52,190726.0,27.1525,27.2012,27.1443,27.2012,190726.0
2019-02-12 12:20:00,33.51,33.59,33.49,33.55,115246.0,27.193,27.258,27.1768,27.2255,115246.0
2019-02-12 12:30:00,33.55,33.61,33.54,33.55,59602.0,27.2255,27.2742,27.2174,27.2255,59602.0
2019-02-12 12:40:00,33.55,33.66,33.47,33.63,229585.0,27.2255,27.3148,27.1606,27.2904,229585.0
2019-02-12 12:50:00,33.64,33.69,33.62,33.65,85720.0,27.2985,27.3391,27.2823,27.3066,85720.0
2019-02-12 13:00:00,33.66,33.67,33.55,33.59,108465.0,27.3148,27.3229,27.2255,27.258,108465.0
2019-02-12 13:10:00,33.59,33.65,33.58,33.59,47486.0,27.258,27.3066,27.2498,27.258,47486.0
2019-02-12 13:20:00,33.59,33.6,33.54,33.55,74055.0,27.258,27.2661,27.2174,27.2255,74055.0
2019-02-12 13:30:00,33.56,33.66,33.55,33.65,60719.0,27.2336,27.3148,27.2255,27.3066,60719.0
2019-02-12 13:40:00,33.65,33.67,33.61,33.66,66336.0,27.3066,27.3229,27.2742,27.3148,66336.0
2019-02-12 13:50:00,33.67,33.68,33.62,33.66,76085.0,27.3229,27.331,27.2823,27.3148,76085.0
2019-02-12 14:00:00,33.66,33.68,33.61,33.64,75147.0,27.3148,27.331,27.2742,27.2985,75147.0
2019-02-12 14:10:00,33.64,33.65,33.58,33.63,53864.0,27.2985,27.3066,27.2498,27.2904,53864.0
2019-02-12 14:20:00,33.63,33.69,33.61,33.68,38931.0,27.2904,27.3391,27.2742,27.331,38931.0
2019-02-12 14:30:00,33.68,33.71,33.66,33.7,63793.0,27.331,27.3553,27.3148,27.3472,63793.0
2019-02-12 14:40:00,33.7,33.72,33.62,33.64,98535.0,27.3472,27.3634,27.2823,27.2985,98535.0
2019-02-12 14:50:00,33.63,33.65,33.57,33.57,67440.0,27.2904,27.3066,27.2417,27.2417,67440.0
2019-02-12 15:00:00,33.57,33.59,33.45,33.48,128874.0,27.2417,27.258,27.1443,27.1687,128874.0
2019-02-12 15:10:00,33.48,33.5,33.45,33.45,105710.0,27.1687,27.1849,27.1443,27.1443,105710.0
2019-02-12 15:20:00,33.45,33.45,33.4,33.43,126943.0,27.1443,27.1443,27.1038,27.1281,126943.0
2019-02-12 15:30:00,33.43,33.43,33.37,33.38,126384.0,27.1281,27.1281,27.0794,27.0875,126384.0
2019-02-12 15:40:00,33.37,33.38,33.3,33.31,250147.0,27.0794,27.0875,27.0226,27.0307,250147.0
2019-02-12 15:50:00,33.31,33.4,33.3,33.38,405698.0,27.0307,27.1038,27.0226,27.0875,405698.0
2019-02-13 09:30:00,33.28,33.37,33.12,33.19,231439.0,27.0064,27.0794,26.8766,26.9334,231439.0
2019-02-13 09:40:00,33.19,33.49,33.15,33.33,229940.0,26.9334,27.1768,26.9009,27.047,229940.0
2019-02-13 09:50:00,33.34,33.38,33.27,33.33,107035.0,27.0551,27.0875,26.9983,27.047,107035.0
2019-02-13 10:00:00,33.34,33.55,33.31,33.5,340957.0,27.0551,27.2255,27.0307,27.1849,340957.0
2019-02-13 10:10:00,33.49,33.64,33.48,33.53,218937.0,27.1768,27.2985,27.1687,27.2093,218937.0
2019-02-13 10:20:00,33.53,33.63,33.5,33.57,153962.0,27.2093,27.2904,27.1849,27.2417,153962.0
2019-02-13 10:30:00,33.57,33.64,33.56,33.62,80318.0,27.2417,27.2985,27.2336,27.2823,80318.0
2019-02-13 10:40:00,33.62,33.66,33.5,33.51,110178.0,27.2823,27.3148,27.1849,27.193,110178.0
2019-02-13 10:50:00,33.51,33.54,33.44,33.47,101567.0,27.193,27.2174,27.1362,27.1606,101567.0
2019-02-13 11:00:00,33.48,33.48,33.39,33.41,61344.0,27.1687,27.1687,27.0957,27.1119,61344.0
2019-02-13 11:10:00,33.41,33.41,33.33,33.37,128257.0,27.1119,27.1119,27.047,27.0794,128257.0
2019-02-13 11:20:00,33.36,33.37,33.3,33.31,116180.0,27.0713,27.0794,27.0226,27.0307,116180.0
2019-02-13 11:30:00,33.31,33.31,33.23,33.27,69404.0,27.0307,27.0307,26.9658,26.9983,69404.0
2019-02-13 11:40:00,33.28,33.35,33.27,33.32,92673.0,27.0064,27.0632,26.9983,27.0389,92673.0
2019-02-13 11:50:00,33.32,33.43,33.32,33.42,71000.0,27.0389,27.1281,27.0389,27.12,71000.0
2019-02-13 12:00:00,33.42,33.47,33.41,33.42,154278.0,27.12,27.1606,27.1119,27.12,154278.0
2019-02-13 12:10:00,33.42,33.46,33.4,33.42,89741.0,27.12,27.1525,27.1038,27.12,89741.0
2019-02-13 12:20:00,33.42,33.43,33.38,33.4,94326.0,27.12,27.1281,27.0875,27.1038,94326.0
2019-02-13 12:30:00,33.4,33.43,33.37,33.38,73656.0,27.1038,27.1281,27.0794,27.0875,73656.0
2019-02-13 12:40:00,33.37,33.43,33.36,33.42,104262.0,27.0794,27.1281,27.0713,27.12,104262.0
2019-02-13 12:50:00,33.42,33.42,33.33,33.34,51962.0,27.12,27.12,27.047,27.0551,51962.0
2019-02-13 13:00:00,33.34,33.37,33.3,33.3,43297.0,27.0551,27.0794,27.0226,27.0226,43297.0
2019-02-13 13:10:00,33.3,33.36,33.29,33.36,64702.0,27.0226,27.0713,27.0145,27.0713,64702.0
2019-02-13 13:20:00,33.35,33.37,33.35,33.37,32786.0,27.0632,27.0794,27.0632,27.0794,32786.0
2019-02-13 13:30:00,33.37,33.42,33.37,33.39,59543.0,27.0794,27.12,27.0794,27.0957,59543.0
2019-02-13 13:40:00,33.38,33.38,33.32,33.35,39610.0,27.0875,27.0875,27.0389,27.0632,39610.0
2019-02-13 13:50:00,33.34,33.37,33.33,33.34,26445.0,27.0551,27.0794,27.047,27.0551,26445.0
2019-02-13 14:00:00,33.33,33.34,33.25,33.28,64281.0,27.047,27.0551,26.982,27.0064,64281.0
2019-02-13 14:10:00,33.27,33.3,33.24,33.27,98547.0,26.9983,27.0226,26.9739,26.9983,98547.0
2019-02-13 14:20:00,33.27,33.31,33.23,33.26,65615.0,26.9983,27.0307,26.9658,26.9902,65615.0
2019-02-13 14:30:00,33.25,33.28,33.2,33.28,103910.0,26.982,27.0064,26.9415,27.0064,103910.0
2019-02-13 14:40:00,33.29,33.33,33.2,33.21,76176.0,27.0145,27.047,26.9415,26.9496,76176.0
2019-02-13 14:50:00,33.22,33.3,33.19,33.3,78895.0,26.9577,27.0226,26.9334,27.0226,78895.0
2019-02-13 15:00:00,33.29,33.3,33.25,33.27,50930.0,27.0145,27.0226,26.982,26.9983,50930.0
2019-02-13 15:10:00,33.27,33.3,33.26,33.28,63961.0,26.9983,27.0226,26.9902,27.0064,63961.0
2019-02-13 15:20:00,33.29,33.31,33.24,33.29,107014.0,27.0145,27.0307,26.9739,27.0145,107014.0
2019-02-13 15:30:00,33.3,33.34,33.29,33.32,131571.0,27.0226,27.0551,27.0145,27.0389,131571.0
2019-02-13 15:40:00,33.32,33.34,33.29,33.31,122107.0,27.0389,27.0551,27.0145,27.0307,122107.0
2019-02-13 15:50:00,33.31,33.31,33.2,33.21,413918.0,27.0307,27.0307,26.9415,26.9496,413918.0
2019-02-14 09:30:00,33.1,33.3,32.75,33.28,605137.0,26.8603,27.0226,26.5763,27.0064,605137.0
2019-02-14 09:40:00,33.29,33.31,33.01,33.03,260005.0,27.0145,27.0307,26.7873,26.8035,260005.0
2019-02-14 09:50:00,33.03,33.19,33.02,33.03,220811.0,26.8035,26.9334,26.7954,26.8035,220811.0
2019-02-14 10:00:00,33.04,33.05,32.78,32.83,314848.0,26.8116,26.8197,26.6006,26.6412,314848.0
2019-02-14 10:10:00,32.83,32.88,32.78,32.83,113346.0,26.6412,26.6818,26.6006,26.6412,113346.0
2019-02-14 10:20:00,32.83,32.98,32.83,32.97,92911.0,26.6412,26.7629,26.6412,26.7548,92911.0
2019-02-14 10:30:00,32.98,33.05,32.91,32.91,131764.0,26.7629,26.8197,26.7061,26.7061,131764.0
2019-02-14 10:40:00,32.9,33.05,32.89,33.02,82854.0,26.698,26.8197,26.6899,26.7954,82854.0
2019-02-14 10:50:00,33.03,33.09,33.0,33.03,69228.0,26.8035,26.8522,26.7792,26.8035,69228.0
2019-02-14 11:00:00,33.03,33.04,32.91,32.98,80360.0,26.8035,26.8116,26.7061,26.7629,80360.0
2019-02-14 11:10:00,32.98,33.08,32.95,33.03,103992.0,26.7629,26.8441,26.7386,26.8035,103992.0
2019-02-14 11:20:00,33.05,33.07,32.92,32.94,82600.0,26.8197,26.836,26.7143,26.7305,82600.0
2019-02-14 11:30:00,32.95,33.0,32.93,32.94,82827.0,26.7386,26.7792,26.7224,26.7305,82827.0
2019-02-14 11:40:00,32.94,32.99,32.92,32.94,40254.0,26.7305,26.7711,26.7143,26.7305,40254.0
2019-02-14 11:50:00,32.94,32.99,32.92,32.98,45268.0,26.7305,26.7711,26.7143,26.7629,45268.0
2019-02-14 12:00:00,32.98,33.01,32.95,32.97,174248.0,26.7629,26.7873,26.7386,26.7548,174248.0
2019-02-14 12:10:00,32.97,33.0,32.94,32.99,60354.0,26.7548,26.7792,26.7305,26.7711,60354.0
2019-02-14 12:20:00,32.99,33.01,32.93,32.99,229664.0,26.7711,26.7873,26.7224,26.7711,229664.0
2019-02-14 12:30:00,32.99,33.02,32.96,33.0,146110.0,26.7711,26.7954,26.7467,26.7792,146110.0
2019-02-14 12:40:00,33.0,33.07,32.97,33.07,135632.0,26.7792,26.836,26.7548,26.836,135632.0
2019-02-14 12:50:00,33.07,33.22,33.07,33.19,257768.0,26.836,26.9577,26.836,26.9334,257768.0
2019-02-14 13:00:00,33.19,33.19,33.09,33.11,73816.0,26.9334,26.9334,26.8522,26.8684,73816.0
2019-02-14 13:10:00,33.1,33.2,33.09,33.16,35123.0,26.8603,26.9415,26.8522,26.909,35123.0
2019-02-14 13:20:00,33.16,33.18,33.09,33.12,46921.0,26.909,26.9252,26.8522,26.8766,46921.0
2019-02-14 13:30:00,33.12,33.22,33.11,33.22,171608.0,26.8766,26.9577,26.8684,26.9577,171608.0
2019-02-14 13:40:00,33.21,33.22,33.15,33.19,59925.0,26.9496,26.9577,26.9009,26.9334,59925.0
2019-02-14 13:50:00,33.19,33.2,33.16,33.19,70596.0,26.9334,26.9415,26.909,26.9334,70596.0
2019-02-14 14:00:00,33.18,33.24,33.16,33.24,52118.0,26.9252,26.9739,26.909,26.9739,52118.0
2019-02-14 14:10:00,33.24,33.26,33.19,33.23,75473.0,26.9739,26.9902,26.9334,26.9658,75473.0
2019-02-14 14:20:00,33.22,33.27,33.21,33.25,93881.0,26.9577,26.9983,26.9496,26.982,93881.0
2019-02-14 14:30:00,33.25,33.26,33.2,33.21,43883.0,26.982,26.9902,26.9415,26.9496,43883.0
2019-02-14 14:40:00,33.21,33.26,33.2,33.26,65468.0,26.9496,26.9902,26.9415,26.9902,65468.0
2019-02-14 14:50:00,33.25,33.27,33.19,33.21,74144.0,26.982,26.9983,26.9334,26.9496,74144.0
2019-02-14 15:00:00,33.2,33.23,33.17,33.18,50591.0,26.9415,26.9658,26.9171,26.9252,50591.0
2019-02-14 15:10:00,33.18,33.2,33.15,33.2,55673.0,26.9252,26.9415,26.9009,26.9415,55673.0
2019-02-14 15:20:00,33.19,33.2,33.17,33.18,49748.0,26.9334,26.9415,26.9171,26.9252,49748.0
2019-02-14 15:30:00,33.17,33.19,33.14,33.17,94006.0,26.9171,26.9334,26.8928,26.9171,94006.0
2019-02-14 15:40:00,33.17,33.17,33.13,33.14,134198.0,26.9171,26.9171,26.8847,26.8928,134198.0
2019-02-14 15:50:00,33.14,33.17,33.09,33.12,477469.0,26.8928,26.9171,26.8522,26.8766,477469.0
2019-02-15 09:30:00,33.38,33.48,33.26,33.29,565628.0,27.0875,27.1687,26.9902,27.0145,565628.0
2019-02-15 09:40:00,33.29,33.31,33.22,33.25,111042.0,27.0145,27.0307,26.9577,26.982,111042.0
2019-02-15 09:50:00,33.25,33.29,33.2,33.22,88919.0,26.982,27.0145,26.9415,26.9577,88919.0
2019-02-15 10:00:00,33.23,33.31,33.21,33.26,70552.0,26.9658,27.0307,26.9496,26.9902,70552.0
2019-02-15 10:10:00,33.26,33.29,33.19,33.19,96614.0,26.9902,27.0145,26.9334,26.9334,96614.0
2019-02-15 10:20:00,33.18,33.18,33.03,33.08,133036.0,26.9252,26.9252,26.8035,26.8441,133036.0
2019-02-15 10:30:00,33.08,33.19,33.05,33.15,180139.0,26.8441,26.9334,26.8197,26.9009,180139.0
2019-02-15 10:40:00,33.15,33.18,33.11,33.11,59241.0,26.9009,26.9252,26.8684,26.8684,59241.0
2019-02-15 10:50:00,33.1,33.1,32.98,32.99,92480.0,26.8603,26.8603,26.7629,26.7711,92480.0
2019-02-15 11:00:00,32.99,33.06,32.96,32.98,119231.0,26.7711,26.8279,26.7467,26.7629,119231.0
2019-02-15 11:10:00,32.97,33.15,32.97,33.14,204823.0,26.7548,26.9009,26.7548,26.8928,204823.0
2019-02-15 11:20:00,33.13,33.19,33.09,33.11,91928.0,26.8847,26.9334,26.8522,26.8684,91928.0
2019-02-15 11:30:00,33.12,33.12,33.01,33.02,95618.0,26.8766,26.8766,26.7873,26.7954,95618.0
2019-02-15 11:40:00,33.02,33.08,32.99,33.08,47207.0,26.7954,26.8441,26.7711,26.8441,47207.0
2019-02-15 11:50:00,33.09,33.09,33.02,33.07,36165.0,26.8522,26.8522,26.7954,26.836,36165.0
2019-02-15 12:00:00,33.07,33.08,33.01,33.01,50316.0,26.836,26.8441,26.7873,26.7873,50316.0
2019-02-15 12:10:00,33.01,33.09,33.0,33.06,39529.0,26.7873,26.8522,26.7792,26.8279,39529.0
2019-02-15 12:20:00,33.06,33.16,33.04,33.15,67127.0,26.8279,26.909,26.8116,26.9009,67127.0
2019-02-15 12:30:00,33.14,33.15,33.09,33.12,47908.0,26.8928,26.9009,26.8522,26.8766,47908.0
2019-02-15 12:40:00,33.12,33.16,33.09,33.15,55159.0,26.8766,26.909,26.8522,26.9009,55159.0
2019-02-15 12:50:00,33.16,33.19,33.09,33.09,63697.0,26.909,26.9334,26.8522,26.8522,63697.0
2019-02-15 13:00:00,33.1,33.16,33.07,33.07,61073.0,26.8603,26.909,26.836,26.836,61073.0
2019-02-15 13:10:00,33.07,33.15,33.06,33.12,54336.0,26.836,26.9009,26.8279,26.8766,54336.0
2019-02-15 13:20:00,33.12,33.2,33.12,33.16,61079.0,26.8766,26.9415,26.8766,26.909,61079.0
2019-02-15 13:30:00,33.16,33.23,33.16,33.21,48058.0,26.909,26.9658,26.909,26.9496,48058.0
2019-02-15 13:40:00,33.21,33.25,33.19,33.25,76029.0,26.9496,26.982,26.9334,26.982,76029.0
2019-02-15 13:50:00,33.25,33.28,33.2,33.2,77057.0,26.982,27.0064,26.9415,26.9415,77057.0
2019-02-15 14:00:00,33.2,33.25,33.2,33.23,58926.0,26.9415,26.982,26.9415,26.9658,58926.0
2019-02-15 14:10:00,33.24,33.25,33.2,33.22,64992.0,26.9739,26.982,26.9415,26.9577,64992.0
2019-02-15 14:20:00,33.22,33.28,33.21,33.26,54596.0,26.9577,27.0064,26.9496,26.9902,54596.0
2019-02-15 14:30:00,33.25,33.28,33.22,33.23,85386.0,26.982,27.0064,26.9577,26.9658,85386.0
2019-02-15 14:40:00,33.22,33.24,33.19,33.23,67180.0,26.9577,26.9739,26.9334,26.9658,67180.0
2019-02-15 14:50:00,33.22,33.27,33.21,33.25,85576.0,26.9577,26.9983,26.9496,26.982,85576.0
2019-02-15 15:00:00,33.25,33.28,33.2,33.24,91201.0,26.982,27.0064,26.9415,26.9739,91201.0
2019-02-15 15:10:00,33.25,33.25,33.2,33.2,95777.0,26.982,26.982,26.9415,26.9415,95777.0
2019-02-15 15:20:00,33.2,33.25,33.19,33.25,79694.0,26.9415,26.982,26.9334,26.982,79694.0
2019-02-15 15:30:00,33.25,33.27,33.21,33.27,140070.0,26.982,26.9983,26.9496,26.9983,140070.0
2019-02-15 15:40:00,33.26,33.29,33.26,33.28,266558.0,26.9902,27.0145,26.9902,27.0064,266558.0
2019-02-15 15:50:00,33.28,33.29,33.23,33.24,805464.0,27.0064,27.0145,26.9658,26.9739,805464.0
2019-02-19 09:30:00,33.62,33.7,33.0,33.61,743078.0,27.2823,27.3472,26.7792,27.2742,743078.0
2019-02-19 09:40:00,33.6,33.79,33.57,33.78,232855.0,27.2661,27.4203,27.2417,27.4121,232855.0
2019-02-19 09:50:00,33.78,33.9,33.77,33.9,253247.0,27.4121,27.5095,27.404,27.5095,253247.0
2019-02-19 10:00:00,33.9,33.98,33.82,33.86,169586.0,27.5095,27.5744,27.4446,27.4771,169586.0
2019-02-19 10:10:00,33.86,34.1,33.86,34.05,381989.0,27.4771,27.6718,27.4771,27.6312,381989.0
2019-02-19 10:20:00,34.05,34.16,34.05,34.14,203040.0,27.6312,27.7205,27.6312,27.7043,203040.0
2019-02-19 10:30:00,34.14,34.23,34.13,34.2,199018.0,27.7043,27.7773,27.6962,27.753,199018.0
2019-02-19 10:40:00,34.2,34.2,34.06,34.16,323862.0,27.753,27.753,27.6394,27.7205,323862.0
2019-02-19 10:50:00,34.16,34.2,34.1,34.2,280710.0,27.7205,27.753,27.6718,27.753,280710.0
2019-02-19 11:00:00,34.21,34.27,34.14,34.26,204170.0,27.7611,27.8098,27.7043,27.8017,204170.0
2019-02-19 11:10:00,34.27,34.36,34.26,34.33,199104.0,27.8098,27.8828,27.8017,27.8585,199104.0
2019-02-19 11:20:00,34.34,34.34,34.2,34.25,215378.0,27.8666,27.8666,27.753,27.7935,215378.0
2019-02-19 11:30:00,34.25,34.31,34.19,34.31,129231.0,27.7935,27.8422,27.7448,27.8422,129231.0
2019-02-19 11:40:00,34.31,34.4,34.29,34.34,147038.0,27.8422,27.9153,27.826,27.8666,147038.0
2019-02-19 11:50:00,34.34,34.47,34.34,34.45,268412.0,27.8666,27.9721,27.8666,27.9558,268412.0
2019-02-19 12:00:00,34.45,34.45,34.35,34.43,127974.0,27.9558,27.9558,27.8747,27.9396,127974.0
2019-02-19 12:10:00,34.43,34.47,34.42,34.45,79238.0,27.9396,27.9721,27.9315,27.9558,79238.0
2019-02-19 12:20:00,34.45,34.53,34.41,34.52,93242.0,27.9558,28.0208,27.9234,28.0126,93242.0
2019-02-19 12:30:00,34.53,34.59,34.53,34.57,123097.0,28.0208,28.0694,28.0208,28.0532,123097.0
2019-02-19 12:40:00,34.58,34.61,34.53,34.56,191221.0,28.0613,28.0857,28.0208,28.0451,191221.0
2019-02-19 12:50:00,34.57,34.66,34.52,34.64,232463.0,28.0532,28.1262,28.0126,28.11,232463.0
2019-02-19 13:00:00,34.64,34.68,34.59,34.65,124448.0,28.11,28.1425,28.0694,28.1181,124448.0
2019-02-19 13:10:00,34.65,34.68,34.61,34.67,132377.0,28.1181,28.1425,28.0857,28.1344,132377.0
2019-02-19 13:20:00,34.68,34.73,34.66,34.69,144246.0,28.1425,28.1831,28.1262,28.1506,144246.0
2019-02-19 13:30:00,34.68,34.72,34.66,34.7,108040.0,28.1425,28.1749,28.1262,28.1587,108040.0
2019-02-19 13:40:00,34.71,34.74,34.65,34.7,177391.0,28.1668,28.1912,28.1181,28.1587,177391.0
2019-02-19 13:50:00,34.7,34.74,34.67,34.73,170260.0,28.1587,28.1912,28.1344,28.1831,170260.0
2019-02-19 14:00:00,34.73,34.74,34.66,34.68,300449.0,28.1831,28.1912,28.1262,28.1425,300449.0
2019-02-19 14:10:00,34.68,34.73,34.63,34.64,226106.0,28.1425,28.1831,28.1019,28.11,226106.0
2019-02-19 14:20:00,34.64,34.73,34.64,34.72,129605.0,28.11,28.1831,28.11,28.1749,129605.0
2019-02-19 14:30:00,34.72,34.74,34.69,34.7,115149.0,28.1749,28.1912,28.1506,28.1587,115149.0
2019-02-19 14:40:00,34.7,34.72,34.66,34.68,99486.0,28.1587,28.1749,28.1262,28.1425,99486.0
2019-02-19 14:50:00,34.68,34.69,34.63,34.68,115940.0,28.1425,28.1506,28.1019,28.1425,115940.0
2019-02-19 15:00:00,34.68,34.73,34.68,34.68,99746.0,28.1425,28.1831,28.1425,28.1425,99746.0
2019-02-19 15:10:00,34.69,34.72,34.68,34.7,129480.0,28.1506,28.1749,28.1425,28.1587,129480.0
2019-02-19 15:20:00,34.7,34.7,34.48,34.55,221098.0,28.1587,28.1587,27.9802,28.037,221098.0
2019-02-19 15:30:00,34.55,34.59,34.52,34.53,226780.0,28.037,28.0694,28.0126,28.0208,226780.0
2019-02-19 15:40:00,34.53,34.56,34.5,34.51,287391.0,28.0208,28.0451,27.9964,28.0045,287391.0
2019-02-19 15:50:00,34.51,34.58,34.5,34.54,766712.0,28.0045,28.0613,27.9964,28.0289,766712.0
2019-02-20 09:30:00,34.76,34.76,34.4,34.57,386423.0,28.2074,28.2074,27.9153,28.0532,386423.0
2019-02-20 09:40:00,34.57,34.7,34.55,34.69,310095.0,28.0532,28.1587,28.037,28.1506,310095.0
2019-02-20 09:50:00,34.69,34.98,34.69,34.95,448800.0,28.1506,28.3859,28.1506,28.3616,448800.0
2019-02-20 10:00:00,34.95,35.09,34.92,35.08,312347.0,28.3616,28.4752,28.3372,28.4671,312347.0
2019-02-20 10:10:00,35.08,35.21,35.06,35.11,305236.0,28.4671,28.5726,28.4508,28.4914,305236.0
2019-02-20 10:20:00,35.11,35.17,34.97,35.16,352376.0,28.4914,28.5401,28.3778,28.532,352376.0
2019-02-20 10:30:00,35.16,35.16,35.01,35.15,296538.0,28.532,28.532,28.4103,28.5239,296538.0
2019-02-20 10:40:00,35.15,35.23,35.15,35.19,214614.0,28.5239,28.5888,28.5239,28.5563,214614.0
2019-02-20 10:50:00,35.19,35.26,35.14,35.26,292165.0,28.5563,28.6131,28.5158,28.6131,292165.0
2019-02-20 11:00:00,35.26,35.4,35.25,35.37,207485.0,28.6131,28.7268,28.605,28.7024,207485.0
2019-02-20 11:10:00,35.36,35.39,35.33,35.36,173556.0,28.6943,28.7186,28.6699,28.6943,173556.0
2019-02-20 11:20:00,35.35,35.47,35.33,35.44,237190.0,28.6862,28.7836,28.6699,28.7592,237190.0
2019-02-20 11:30:00,35.44,35.53,35.42,35.46,158859.0,28.7592,28.8322,28.743,28.7754,158859.0
2019-02-20 11:40:00,35.45,35.48,35.37,35.48,118459.0,28.7673,28.7917,28.7024,28.7917,118459.0
2019-02-20 11:50:00,35.47,35.53,35.42,35.5,95075.0,28.7836,28.8322,28.743,28.8079,95075.0
2019-02-20 12:00:00,35.51,35.53,35.44,35.48,241519.0,28.816,28.8322,28.7592,28.7917,241519.0
2019-02-20 12:10:00,35.49,35.57,35.47,35.52,262137.0,28.7998,28.8647,28.7836,28.8241,262137.0
2019-02-20 12:20:00,35.51,35.55,35.5,35.53,102889.0,28.816,28.8485,28.8079,28.8322,102889.0
2019-02-20 12:30:00,35.53,35.53,35.44,35.5,96576.0,28.8322,28.8322,28.7592,28.8079,96576.0
2019-02-20 12:40:00,35.49,35.5,35.39,35.48,129987.0,28.7998,28.8079,28.7186,28.7917,129987.0
2019-02-20 12:50:00,35.47,35.55,35.46,35.51,128217.0,28.7836,28.8485,28.7754,28.816,128217.0
2019-02-20 13:00:00,35.51,35.58,35.5,35.52,95055.0,28.816,28.8728,28.8079,28.8241,95055.0
2019-02-20 13:10:00,35.52,35.64,35.5,35.63,207603.0,28.8241,28.9215,28.8079,28.9134,207603.0
2019-02-20 13:20:00,35.64,35.69,35.6,35.67,306185.0,28.9215,28.9621,28.889,28.9459,306185.0
2019-02-20 13:30:00,35.66,35.86,35.66,35.77,403550.0,28.9377,29.1,28.9377,29.027,403550.0
2019-02-20 13:40:00,35.76,35.77,35.67,35.67,149267.0,29.0189,29.027,28.9459,28.9459,149267.0
2019-02-20 13:50:00,35.67,35.74,35.53,35.54,157510.0,28.9459,29.0027,28.8322,28.8404,157510.0
2019-02-20 14:00:00,35.54,35.56,35.33,35.33,219687.0,28.8404,28.8566,28.6699,28.6699,219687.0
2019-02-20 14:10:00,35.33,35.37,35.12,35.21,305571.0,28.6699,28.7024,28.4995,28.5726,305571.0
2019-02-20 14:20:00,35.2,35.32,35.15,35.3,178884.0,28.5645,28.6618,28.5239,28.6456,178884.0
2019-02-20 14:30:00,35.3,35.37,35.22,35.36,161161.0,28.6456,28.7024,28.5807,28.6943,161161.0
2019-02-20 14:40:00,35.35,35.41,35.34,35.38,199510.0,28.6862,28.7349,28.6781,28.7105,199510.0
2019-02-20 14:50:00,35.38,35.52,35.36,35.42,197000.0,28.7105,28.8241,28.6943,28.743,197000.0
2019-02-20 15:00:00,35.42,35.56,35.38,35.55,241169.0,28.743,28.8566,28.7105,28.8485,241169.0
2019-02-20 15:10:00,35.56,35.64,35.53,35.64,200136.0,28.8566,28.9215,28.8322,28.9215,200136.0
2019-02-20 15:20:00,35.63,35.64,35.42,35.42,246664.0,28.9134,28.9215,28.743,28.743,246664.0
2019-02-20 15:30:00,35.43,35.47,35.32,35.37,248382.0,28.7511,28.7836,28.6618,28.7024,248382.0
2019-02-20 15:40:00,35.38,35.38,35.27,35.33,360326.0,28.7105,28.7105,28.6213,28.6699,360326.0
2019-02-20 15:50:00,35.33,35.45,35.31,35.4,838645.0,28.6699,28.7673,28.6537,28.7268,838645.0
2019-02-21 09:30:00,35.45,36.1,34.48,35.12,984993.0,28.7673,29.2948,27.9802,28.4995,984993.0
2019-02-21 09:40:00,35.12,35.3,34.81,35.23,473819.0,28.4995,28.6456,28.248,28.5888,473819.0
2019-02-21 09:50:00,35.23,35.49,35.21,35.31,390463.0,28.5888,28.7998,28.5726,28.6537,390463.0
2019-02-21 10:00:00,35.3,35.5,35.13,35.49,308555.0,28.6456,28.8079,28.5076,28.7998,308555.0
2019-02-21 10:10:00,35.5,35.77,35.46,35.66,447755.0,28.8079,29.027,28.7754,28.9377,447755.0
2019-02-21 10:20:00,35.65,35.82,35.54,35.81,330038.0,28.9296,29.0676,28.8404,29.0595,330038.0
2019-02-21 10:30:00,35.82,35.87,35.71,35.85,297585.0,29.0676,29.1082,28.9783,29.0919,297585.0
2019-02-21 10:40:00,35.85,35.97,35.84,35.9,311570.0,29.0919,29.1893,29.0838,29.1325,311570.0
2019-02-21 10:50:00,35.9,35.91,35.57,35.58,178969.0,29.1325,29.1406,28.8647,28.8728,178969.0
2019-02-21 11:00:00,35.58,35.61,35.42,35.42,231009.0,28.8728,28.8972,28.743,28.743,231009.0
2019-02-21 11:10:00,35.43,35.47,35.18,35.22,244482.0,28.7511,28.7836,28.5482,28.5807,244482.0
2019-02-21 11:20:00,35.22,35.34,35.19,35.33,237082.0,28.5807,28.6781,28.5563,28.6699,237082.0
2019-02-21 11:30:00,35.33,35.39,35.28,35.33,134997.0,28.6699,28.7186,28.6294,28.6699,134997.0
2019-02-21 11:40:00,35.32,35.34,35.21,35.33,162325.0,28.6618,28.6781,28.5726,28.6699,162325.0
2019-02-21 11:50:00,35.34,35.53,35.33,35.51,202344.0,28.6781,28.8322,28.6699,28.816,202344.0
2019-02-21 12:00:00,35.51,35.61,35.49,35.55,265609.0,28.816,28.8972,28.7998,28.8485,265609.0
2019-02-21 12:10:00,35.55,35.57,35.48,35.51,124731.0,28.8485,28.8647,28.7917,28.816,124731.0
2019-02-21 12:20:00,35.51,35.56,35.48,35.56,123287.0,28.816,28.8566,28.7917,28.8566,123287.0
2019-02-21 12:30:00,35.55,35.62,35.54,35.59,88805.0,28.8485,28.9053,28.8404,28.8809,88805.0
2019-02-21 12:40:00,35.59,35.62,35.51,35.54,120972.0,28.8809,28.9053,28.816,28.8404,120972.0
2019-02-21 12:50:00,35.54,35.63,35.53,35.61,116226.0,28.8404,28.9134,28.8322,28.8972,116226.0
2019-02-21 13:00:00,35.62,35.63,35.58,35.59,103922.0,28.9053,28.9134,28.8728,28.8809,103922.0
2019-02-21 13:10:00,35.6,35.61,35.49,35.58,114067.0,28.889,28.8972,28.7998,28.8728,114067.0
2019-02-21 13:20:00,35.59,35.6,35.49,35.52,139935.0,28.8809,28.889,28.7998,28.8241,139935.0
2019-02-21 13:30:00,35.52,35.57,35.49,35.52,107951.0,28.8241,28.8647,28.7998,28.8241,107951.0
2019-02-21 13:40:00,35.53,35.56,35.45,35.47,108936.0,28.8322,28.8566,28.7673,28.7836,108936.0
2019-02-21 13:50:00,35.46,35.55,35.43,35.55,215090.0,28.7754,28.8485,28.7511,28.8485,215090.0
2019-02-21 14:00:00,35.54,35.55,35.5,35.51,131946.0,28.8404,28.8485,28.8079,28.816,131946.0
2019-02-21 14:10:00,35.51,35.53,35.44,35.48,235827.0,28.816,28.8322,28.7592,28.7917,235827.0
2019-02-21 14:20:00,35.48,35.82,35.45,35.75,567680.0,28.7917,29.0676,28.7673,29.0108,567680.0
2019-02-21 14:30:00,35.75,35.78,35.64,35.67,179100.0,29.0108,29.0351,28.9215,28.9459,179100.0
2019-02-21 14:40:00,35.67,35.72,35.57,35.59,120927.0,28.9459,28.9864,28.8647,28.8809,120927.0
2019-02-21 14:50:00,35.6,35.6,35.42,35.43,136349.0,28.889,28.889,28.743,28.7511,136349.0
2019-02-21 15:00:00,35.43,35.46,35.39,35.45,151800.0,28.7511,28.7754,28.7186,28.7673,151800.0
2019-02-21 15:10:00,35.45,35.46,35.3,35.3,191306.0,28.7673,28.7754,28.6456,28.6456,191306.0
2019-02-21 15:20:00,35.3,35.4,35.27,35.39,176659.0,28.6456,28.7268,28.6213,28.7186,176659.0
2019-02-21 15:30:00,35.39,35.4,35.18,35.19,264542.0,28.7186,28.7268,28.5482,28.5563,264542.0
2019-02-21 15:40:00,35.19,35.32,35.18,35.32,277595.0,28.5563,28.6618,28.5482,28.6618,277595.0
2019-02-21 15:50:00,35.32,35.41,35.23,35.39,749150.0,28.6618,28.7349,28.5888,28.7186,749150.0
2019-02-22 09:30:00,36.22,36.69,35.83,36.1,1864342.0,29.3922,29.7736,29.0757,29.2948,1864342.0
2019-02-22 09:40:00,36.08,36.26,35.92,36.0,1244869.0,29.2786,29.4246,29.1487,29.2136,1244869.0
2019-02-22 09:50:00,36.0,36.52,35.94,36.43,1365408.0,29.2136,29.6356,29.165,29.5626,1365408.0
2019-02-22 10:00:00,36.44,36.86,36.42,36.84,1155762.0,29.5707,29.9115,29.5545,29.8953,1155762.0
2019-02-22 10:10:00,36.85,36.99,36.75,36.88,1079607.0,29.9034,30.017,29.8223,29.9278,1079607.0
2019-02-22 10:20:00,36.88,37.05,36.84,37.05,1351023.0,29.9278,30.0657,29.8953,30.0657,1351023.0
2019-02-22 10:30:00,37.04,37.4,37.04,37.38,1071180.0,30.0576,30.3497,30.0576,30.3335,1071180.0
2019-02-22 10:40:00,37.38,37.62,37.37,37.56,892713.0,30.3335,30.5283,30.3254,30.4796,892713.0
2019-02-22 10:50:00,37.56,37.63,37.41,37.51,937683.0,30.4796,30.5364,30.3578,30.439,937683.0
2019-02-22 11:00:00,37.51,37.56,37.33,37.51,781090.0,30.439,30.4796,30.2929,30.439,781090.0
2019-02-22 11:10:00,37.51,37.51,37.37,37.38,590317.0,30.439,30.439,30.3254,30.3335,590317.0
2019-02-22 11:20:00,37.38,37.5,37.3,37.42,584797.0,30.3335,30.4309,30.2686,30.366,584797.0
2019-02-22 11:30:00,37.43,37.47,37.26,37.36,611523.0,30.3741,30.4065,30.2361,30.3173,611523.0
2019-02-22 11:40:00,37.37,37.46,37.31,37.32,377553.0,30.3254,30.3984,30.2767,30.2848,377553.0
2019-02-22 11:50:00,37.31,37.31,37.08,37.1,362761.0,30.2767,30.2767,30.0901,30.1063,362761.0
2019-02-22 12:00:00,37.11,37.21,37.06,37.19,488556.0,30.1144,30.1955,30.0738,30.1793,488556.0
2019-02-22 12:10:00,37.19,37.19,36.78,36.83,557688.0,30.1793,30.1793,29.8466,29.8872,557688.0
2019-02-22 12:20:00,36.82,36.93,36.73,36.91,404173.0,29.8791,29.9683,29.806,29.9521,404173.0
2019-02-22 12:30:00,36.91,36.99,36.89,36.94,298434.0,29.9521,30.017,29.9359,29.9764,298434.0
2019-02-22 12:40:00,36.94,36.97,36.89,36.95,251378.0,29.9764,30.0008,29.9359,29.9846,251378.0
2019-02-22 12:50:00,36.95,37.05,36.87,36.87,518361.0,29.9846,30.0657,29.9196,29.9196,518361.0
2019-02-22 13:00:00,36.87,36.88,36.62,36.64,445364.0,29.9196,29.9278,29.7168,29.733,445364.0
2019-02-22 13:10:00,36.63,36.69,36.57,36.62,318221.0,29.7249,29.7736,29.6762,29.7168,318221.0
2019-02-22 13:20:00,36.62,36.63,36.43,36.51,413234.0,29.7168,29.7249,29.5626,29.6275,413234.0
2019-02-22 13:30:00,36.51,36.62,36.51,36.55,199404.0,29.6275,29.7168,29.6275,29.66,199404.0
2019-02-22 13:40:00,36.55,36.61,36.45,36.5,294106.0,29.66,29.7087,29.5788,29.6194,294106.0
2019-02-22 13:50:00,36.49,36.57,36.48,36.51,162053.0,29.6113,29.6762,29.6032,29.6275,162053.0
2019-02-22 14:00:00,36.51,36.61,36.45,36.49,501821.0,29.6275,29.7087,29.5788,29.6113,501821.0
2019-02-22 14:10:00,36.49,36.57,36.46,36.57,251400.0,29.6113,29.6762,29.5869,29.6762,251400.0
2019-02-22 14:20:00,36.57,36.65,36.52,36.58,220291.0,29.6762,29.7411,29.6356,29.6843,220291.0
2019-02-22 14:30:00,36.58,36.59,36.5,36.52,190115.0,29.6843,29.6924,29.6194,29.6356,190115.0
2019-02-22 14:40:00,36.52,36.56,36.36,36.37,435161.0,29.6356,29.6681,29.5058,29.5139,435161.0
2019-02-22 14:50:00,36.37,36.38,36.26,36.31,444626.0,29.5139,29.522,29.4246,29.4652,444626.0
2019-02-22 15:00:00,36.32,36.47,36.31,36.38,483041.0,29.4733,29.595,29.4652,29.522,483041.0
2019-02-22 15:10:00,36.38,36.4,36.3,36.35,283516.0,29.522,29.5382,29.4571,29.4977,283516.0
2019-02-22 15:20:00,36.34,36.43,36.33,36.36,312824.0,29.4896,29.5626,29.4814,29.5058,312824.0
2019-02-22 15:30:00,36.36,36.58,36.33,36.56,443877.0,29.5058,29.6843,29.4814,29.6681,443877.0
2019-02-22 15:40:00,36.56,36.56,36.41,36.41,648641.0,29.6681,29.6681,29.5464,29.5464,648641.0
2019-02-22 15:50:00,36.42,36.51,36.4,36.48,919414.0,29.5545,29.6275,29.5382,29.6032,919414.0
2019-02-25 09:30:00,36.3,36.49,35.78,35.8,769664.0,29.4571,29.6113,29.0351,29.0513,769664.0
2019-02-25 09:40:00,35.8,35.88,35.44,35.66,815870.0,29.0513,29.1163,28.7592,28.9377,815870.0
2019-02-25 09:50:00,35.66,35.91,35.52,35.77,436479.0,28.9377,29.1406,28.8241,29.027,436479.0
2019-02-25 10:00:00,35.77,35.81,35.53,35.66,221526.0,29.027,29.0595,28.8322,28.9377,221526.0
2019-02-25 10:10:00,35.66,35.83,35.58,35.77,337176.0,28.9377,29.0757,28.8728,29.027,337176.0
2019-02-25 10:20:00,35.77,35.84,35.67,35.76,519197.0,29.027,29.0838,28.9459,29.0189,519197.0
2019-02-25 10:30:00,35.75,35.95,35.71,35.85,410348.0,29.0108,29.1731,28.9783,29.0919,410348.0
2019-02-25 10:40:00,35.86,36.11,35.84,36.08,286244.0,29.1,29.3029,29.0838,29.2786,286244.0
2019-02-25 10:50:00,36.07,36.12,35.97,36.06,359089.0,29.2704,29.311,29.1893,29.2623,359089.0
2019-02-25 11:00:00,36.06,36.28,36.06,36.27,328342.0,29.2623,29.4409,29.2623,29.4327,328342.0
2019-02-25 11:10:00,36.27,36.28,36.08,36.12,168429.0,29.4327,29.4409,29.2786,29.311,168429.0
2019-02-25 11:20:00,36.13,36.27,36.12,36.23,346603.0,29.3191,29.4327,29.311,29.4003,346603.0
2019-02-25 11:30:00,36.24,36.3,36.18,36.25,224947.0,29.4084,29.4571,29.3597,29.4165,224947.0
2019-02-25 11:40:00,36.24,36.44,36.21,36.41,521394.0,29.4084,29.5707,29.3841,29.5464,521394.0
2019-02-25 11:50:00,36.4,36.44,36.34,36.36,276716.0,29.5382,29.5707,29.4896,29.5058,276716.0
2019-02-25 12:00:00,36.35,36.36,36.24,36.33,293294.0,29.4977,29.5058,29.4084,29.4814,293294.0
2019-02-25 12:10:00,36.34,36.41,36.32,36.37,210753.0,29.4896,29.5464,29.4733,29.5139,210753.0
2019-02-25 12:20:00,36.37,36.38,36.29,36.34,147140.0,29.5139,29.522,29.449,29.4896,147140.0
2019-02-25 12:30:00,36.34,36.44,36.33,36.38,280608.0,29.4896,29.5707,29.4814,29.522,280608.0
2019-02-25 12:40:00,36.38,36.41,36.35,36.37,132326.0,29.522,29.5464,29.4977,29.5139,132326.0
2019-02-25 12:50:00,36.37,36.39,36.3,36.38,111853.0,29.5139,29.5301,29.4571,29.522,111853.0
2019-02-25 13:00:00,36.38,36.46,36.37,36.4,132898.0,29.522,29.5869,29.5139,29.5382,132898.0
2019-02-25 13:10:00,36.4,36.42,36.34,36.38,113270.0,29.5382,29.5545,29.4896,29.522,113270.0
2019-02-25 13:20:00,36.37,36.41,36.33,36.37,112716.0,29.5139,29.5464,29.4814,29.5139,112716.0
2019-02-25 13:30:00,36.37,36.46,36.37,36.45,122767.0,29.5139,29.5869,29.5139,29.5788,122767.0
2019-02-25 13:40:00,36.45,36.47,36.41,36.43,97811.0,29.5788,29.595,29.5464,29.5626,97811.0
2019-02-25 13:50:00,36.43,36.5,36.42,36.47,153564.0,29.5626,29.6194,29.5545,29.595,153564.0
2019-02-25 14:00:00,36.46,36.47,36.37,36.44,130707.0,29.5869,29.595,29.5139,29.5707,130707.0
2019-02-25 14:10:00,36.44,36.45,36.36,36.38,139252.0,29.5707,29.5788,29.5058,29.522,139252.0
2019-02-25 14:20:00,36.39,36.44,36.37,36.39,78835.0,29.5301,29.5707,29.5139,29.5301,78835.0
2019-02-25 14:30:00,36.39,36.45,36.37,36.41,131142.0,29.5301,29.5788,29.5139,29.5464,131142.0
2019-02-25 14:40:00,36.41,36.44,36.38,36.39,97465.0,29.5464,29.5707,29.522,29.5301,97465.0
2019-02-25 14:50:00,36.39,36.4,36.26,36.26,198242.0,29.5301,29.5382,29.4246,29.4246,198242.0
2019-02-25 15:00:00,36.27,36.27,36.19,36.21,170750.0,29.4327,29.4327,29.3678,29.3841,170750.0
2019-02-25 15:10:00,36.22,36.22,36.1,36.1,138619.0,29.3922,29.3922,29.2948,29.2948,138619.0
2019-02-25 15:20:00,36.11,36.18,36.1,36.13,197179.0,29.3029,29.3597,29.2948,29.3191,197179.0
2019-02-25 15:30:00,36.13,36.14,36.04,36.05,256560.0,29.3191,29.3273,29.2461,29.2542,256560.0
2019-02-25 15:40:00,36.05,36.07,36.02,36.03,301502.0,29.2542,29.2704,29.2299,29.238,301502.0
2019-02-25 15:50:00,36.04,36.12,36.02,36.1,1149282.0,29.2461,29.311,29.2299,29.2948,1149282.0
2019-02-26 09:30:00,35.98,36.2,35.78,35.91,444221.0,29.1974,29.3759,29.0351,29.1406,444221.0
2019-02-26 09:40:00,35.91,35.99,35.82,35.87,250062.0,29.1406,29.2055,29.0676,29.1082,250062.0
2019-02-26 09:50:00,35.88,35.89,35.57,35.59,473779.0,29.1163,29.1244,28.8647,28.8809,473779.0
2019-02-26 10:00:00,35.6,35.62,35.27,35.3,346631.0,28.889,28.9053,28.6213,28.6456,346631.0
2019-02-26 10:10:00,35.3,35.36,35.2,35.21,435072.0,28.6456,28.6943,28.5645,28.5726,435072.0
2019-02-26 10:20:00,35.21,35.38,35.14,35.38,425210.0,28.5726,28.7105,28.5158,28.7105,425210.0
2019-02-26 10:30:00,35.39,35.49,35.36,35.43,245312.0,28.7186,28.7998,28.6943,28.7511,245312.0
2019-02-26 10:40:00,35.43,35.43,35.28,35.33,203770.0,28.7511,28.7511,28.6294,28.6699,203770.0
2019-02-26 10:50:00,35.32,35.4,35.22,35.27,243864.0,28.6618,28.7268,28.5807,28.6213,243864.0
2019-02-26 11:00:00,35.27,35.29,35.12,35.13,288696.0,28.6213,28.6375,28.4995,28.5076,288696.0
2019-02-26 11:10:00,35.13,35.21,34.97,35.15,910956.0,28.5076,28.5726,28.3778,28.5239,910956.0
2019-02-26 11:20:00,35.15,35.3,35.1,35.14,473082.0,28.5239,28.6456,28.4833,28.5158,473082.0
2019-02-26 11:30:00,35.14,35.2,35.1,35.1,336542.0,28.5158,28.5645,28.4833,28.4833,336542.0
2019-02-26 11:40:00,35.11,35.13,35.01,35.02,298146.0,28.4914,28.5076,28.4103,28.4184,298146.0
2019-02-26 11:50:00,35.02,35.02,34.89,34.93,477304.0,28.4184,28.4184,28.3129,28.3454,477304.0
2019-02-26 12:00:00,34.93,35.03,34.91,34.95,430001.0,28.3454,28.4265,28.3291,28.3616,430001.0
2019-02-26 12:10:00,34.95,34.96,34.85,34.92,310819.0,28.3616,28.3697,28.2804,28.3372,310819.0
2019-02-26 12:20:00,34.92,34.93,34.72,34.79,344027.0,28.3372,28.3454,28.1749,28.2317,344027.0
2019-02-26 12:30:00,34.79,34.83,34.76,34.76,136035.0,28.2317,28.2642,28.2074,28.2074,136035.0
2019-02-26 12:40:00,34.77,34.88,34.76,34.84,147406.0,28.2155,28.3048,28.2074,28.2723,147406.0
2019-02-26 12:50:00,34.83,34.84,34.77,34.82,121262.0,28.2642,28.2723,28.2155,28.2561,121262.0
2019-02-26 13:00:00,34.82,34.92,34.82,34.91,129298.0,28.2561,28.3372,28.2561,28.3291,129298.0
2019-02-26 13:10:00,34.91,34.91,34.83,34.87,85705.0,28.3291,28.3291,28.2642,28.2967,85705.0
2019-02-26 13:20:00,34.88,35.0,34.87,34.99,111862.0,28.3048,28.4022,28.2967,28.394,111862.0
2019-02-26 13:30:00,34.99,35.08,34.98,34.98,129257.0,28.394,28.4671,28.3859,28.3859,129257.0
2019-02-26 13:40:00,34.98,35.03,34.96,34.98,126101.0,28.3859,28.4265,28.3697,28.3859,126101.0
2019-02-26 13:50:00,34.98,35.05,34.98,35.04,99710.0,28.3859,28.4427,28.3859,28.4346,99710.0
2019-02-26 14:00:00,35.04,35.04,34.98,35.03,91487.0,28.4346,28.4346,28.3859,28.4265,91487.0
2019-02-26 14:10:00,35.04,35.05,34.95,34.95,99173.0,28.4346,28.4427,28.3616,28.3616,99173.0
2019-02-26 14:20:00,34.95,35.02,34.95,34.98,172554.0,28.3616,28.4184,28.3616,28.3859,172554.0
2019-02-26 14:30:00,34.98,35.08,34.98,35.07,157458.0,28.3859,28.4671,28.3859,28.459,157458.0
2019-02-26 14:40:00,35.07,35.12,34.98,35.01,208094.0,28.459,28.4995,28.3859,28.4103,208094.0
2019-02-26 14:50:00,35.01,35.02,34.96,34.96,121414.0,28.4103,28.4184,28.3697,28.3697,121414.0
2019-02-26 15:00:00,34.96,35.01,34.94,34.98,178255.0,28.3697,28.4103,28.3535,28.3859,178255.0
2019-02-26 15:10:00,34.98,34.98,34.9,34.93,127741.0,28.3859,28.3859,28.321,28.3454,127741.0
2019-02-26 15:20:00,34.93,34.97,34.92,34.94,140150.0,28.3454,28.3778,28.3372,28.3535,140150.0
2019-02-26 15:30:00,34.93,34.94,34.82,34.88,308087.0,28.3454,28.3535,28.2561,28.3048,308087.0
2019-02-26 15:40:00,34.88,34.99,34.87,34.97,394828.0,28.3048,28.394,28.2967,28.3778,394828.0
2019-02-26 15:50:00,34.96,34.98,34.91,34.95,984129.0,28.3697,28.3859,28.3291,28.3616,984129.0
2019-02-27 09:30:00,34.87,34.9,34.58,34.64,342223.0,28.2967,28.321,28.0613,28.11,342223.0
2019-02-27 09:40:00,34.62,34.76,34.34,34.4,309019.0,28.0938,28.2074,27.8666,27.9153,309019.0
2019-02-27 09:50:00,34.39,34.47,33.85,34.34,654096.0,27.9071,27.9721,27.4689,27.8666,654096.0
2019-02-27 10:00:00,34.35,34.51,34.29,34.49,528741.0,27.8747,28.0045,27.826,27.9883,528741.0
2019-02-27 10:10:00,34.48,34.56,34.34,34.51,521929.0,27.9802,28.0451,27.8666,28.0045,521929.0
2019-02-27 10:20:00,34.51,34.65,34.46,34.49,215052.0,28.0045,28.1181,27.964,27.9883,215052.0
2019-02-27 10:30:00,34.49,34.51,34.32,34.44,258542.0,27.9883,28.0045,27.8503,27.9477,258542.0
2019-02-27 10:40:00,34.44,34.62,34.44,34.59,339868.0,27.9477,28.0938,27.9477,28.0694,339868.0
2019-02-27 10:50:00,34.59,34.73,34.48,34.49,325138.0,28.0694,28.1831,27.9802,27.9883,325138.0
2019-02-27 11:00:00,34.5,34.58,34.45,34.51,172778.0,27.9964,28.0613,27.9558,28.0045,172778.0
2019-02-27 11:10:00,34.52,34.52,34.35,34.4,269596.0,28.0126,28.0126,27.8747,27.9153,269596.0
2019-02-27 11:20:00,34.4,34.44,34.33,34.41,252698.0,27.9153,27.9477,27.8585,27.9234,252698.0
2019-02-27 11:30:00,34.41,34.52,34.37,34.48,301636.0,27.9234,28.0126,27.8909,27.9802,301636.0
2019-02-27 11:40:00,34.48,34.51,34.38,34.39,281800.0,27.9802,28.0045,27.899,27.9071,281800.0
2019-02-27 11:50:00,34.39,34.4,34.3,34.31,325688.0,27.9071,27.9153,27.8341,27.8422,325688.0
2019-02-27 12:00:00,34.31,34.33,34.08,34.09,332727.0,27.8422,27.8585,27.6556,27.6637,332727.0
2019-02-27 12:10:00,34.09,34.1,33.94,33.94,618555.0,27.6637,27.6718,27.542,27.542,618555.0
2019-02-27 12:20:00,33.94,33.97,33.84,33.9,372716.0,27.542,27.5663,27.4608,27.5095,372716.0
2019-02-27 12:30:00,33.91,33.96,33.81,33.9,191104.0,27.5176,27.5582,27.4365,27.5095,191104.0
2019-02-27 12:40:00,33.9,34.07,33.85,34.02,143312.0,27.5095,27.6475,27.4689,27.6069,143312.0
2019-02-27 12:50:00,34.03,34.11,34.0,34.07,154484.0,27.615,27.6799,27.5907,27.6475,154484.0
2019-02-27 13:00:00,34.06,34.16,34.06,34.09,127769.0,27.6394,27.7205,27.6394,27.6637,127769.0
2019-02-27 13:10:00,34.09,34.14,34.04,34.14,127469.0,27.6637,27.7043,27.6231,27.7043,127469.0
2019-02-27 13:20:00,34.14,34.14,34.04,34.08,105082.0,27.7043,27.7043,27.6231,27.6556,105082.0
2019-02-27 13:30:00,34.09,34.1,34.03,34.05,152576.0,27.6637,27.6718,27.615,27.6312,152576.0
2019-02-27 13:40:00,34.06,34.15,34.06,34.13,149389.0,27.6394,27.7124,27.6394,27.6962,149389.0
2019-02-27 13:50:00,34.13,34.14,33.97,34.03,134796.0,27.6962,27.7043,27.5663,27.615,134796.0
2019-02-27 14:00:00,34.03,34.07,33.97,34.01,168854.0,27.615,27.6475,27.5663,27.5988,168854.0
2019-02-27 14:10:00,34.01,34.03,33.96,33.99,138999.0,27.5988,27.615,27.5582,27.5826,138999.0
2019-02-27 14:20:00,33.99,34.05,33.9,33.98,261078.0,27.5826,27.6312,27.5095,27.5744,261078.0
2019-02-27 14:30:00,33.98,34.07,33.98,34.0,214264.0,27.5744,27.6475,27.5744,27.5907,214264.0
2019-02-27 14:40:00,34.0,34.02,33.9,33.91,206674.0,27.5907,27.6069,27.5095,27.5176,206674.0
2019-02-27 14:50:00,33.91,33.99,33.87,33.87,185430.0,27.5176,27.5826,27.4852,27.4852,185430.0
2019-02-27 15:00:00,33.87,33.91,33.8,33.88,275725.0,27.4852,27.5176,27.4284,27.4933,275725.0
2019-02-27 15:10:00,33.88,33.89,33.81,33.83,201283.0,27.4933,27.5014,27.4365,27.4527,201283.0
2019-02-27 15:20:00,33.83,33.87,33.8,33.84,204473.0,27.4527,27.4852,27.4284,27.4608,204473.0
2019-02-27 15:30:00,33.84,33.94,33.83,33.88,307397.0,27.4608,27.542,27.4527,27.4933,307397.0
2019-02-27 15:40:00,33.88,33.94,33.86,33.94,322287.0,27.4933,27.542,27.4771,27.542,322287.0
2019-02-27 15:50:00,33.94,34.02,33.9,34.01,990882.0,27.542,27.6069,27.5095,27.5988,990882.0
2019-02-28 09:30:00,33.92,34.03,33.82,34.01,320752.0,27.5257,27.615,27.4446,27.5988,320752.0
2019-02-28 09:40:00,34.01,34.12,33.84,33.89,227385.0,27.5988,27.688,27.4608,27.5014,227385.0
2019-02-28 09:50:00,33.89,33.93,33.8,33.82,197936.0,27.5014,27.5339,27.4284,27.4446,197936.0
2019-02-28 10:00:00,33.82,33.9,33.8,33.85,218831.0,27.4446,27.5095,27.4284,27.4689,218831.0
2019-02-28 10:10:00,33.86,33.98,33.84,33.98,226761.0,27.4771,27.5744,27.4608,27.5744,226761.0
2019-02-28 10:20:00,33.98,34.07,33.91,33.92,282366.0,27.5744,27.6475,27.5176,27.5257,282366.0
2019-02-28 10:30:00,33.92,33.99,33.86,33.97,166799.0,27.5257,27.5826,27.4771,27.5663,166799.0
2019-02-28 10:40:00,33.97,34.02,33.93,33.96,115897.0,27.5663,27.6069,27.5339,27.5582,115897.0
2019-02-28 10:50:00,33.97,34.1,33.96,34.09,125177.0,27.5663,27.6718,27.5582,27.6637,125177.0
2019-02-28 11:00:00,34.08,34.13,34.04,34.09,88750.0,27.6556,27.6962,27.6231,27.6637,88750.0
2019-02-28 11:10:00,34.1,34.12,34.03,34.04,118523.0,27.6718,27.688,27.615,27.6231,118523.0
2019-02-28 11:20:00,34.04,34.06,33.99,34.04,111424.0,27.6231,27.6394,27.5826,27.6231,111424.0
2019-02-28 11:30:00,34.04,34.19,34.03,34.16,143974.0,27.6231,27.7448,27.615,27.7205,143974.0
2019-02-28 11:40:00,34.16,34.18,34.13,34.16,73679.0,27.7205,27.7367,27.6962,27.7205,73679.0
2019-02-28 11:50:00,34.15,34.19,34.12,34.14,83825.0,27.7124,27.7448,27.688,27.7043,83825.0
2019-02-28 12:00:00,34.14,34.14,34.09,34.11,65752.0,27.7043,27.7043,27.6637,27.6799,65752.0
2019-02-28 12:10:00,34.1,34.21,34.1,34.21,91212.0,27.6718,27.7611,27.6718,27.7611,91212.0
2019-02-28 12:20:00,34.21,34.26,34.16,34.24,130564.0,27.7611,27.8017,27.7205,27.7854,130564.0
2019-02-28 12:30:00,34.24,34.25,34.18,34.25,179694.0,27.7854,27.7935,27.7367,27.7935,179694.0
2019-02-28 12:40:00,34.24,34.25,34.17,34.2,79853.0,27.7854,27.7935,27.7286,27.753,79853.0
2019-02-28 12:50:00,34.2,34.24,34.18,34.23,59943.0,27.753,27.7854,27.7367,27.7773,59943.0
2019-02-28 13:00:00,34.23,34.26,34.21,34.26,88287.0,27.7773,27.8017,27.7611,27.8017,88287.0
2019-02-28 13:10:00,34.26,34.26,34.16,34.17,109913.0,27.8017,27.8017,27.7205,27.7286,109913.0
2019-02-28 13:20:00,34.17,34.24,34.17,34.23,78475.0,27.7286,27.7854,27.7286,27.7773,78475.0
2019-02-28 13:30:00,34.23,34.24,34.17,34.2,102178.0,27.7773,27.7854,27.7286,27.753,102178.0
2019-02-28 13:40:00,34.2,34.24,34.2,34.23,69201.0,27.753,27.7854,27.753,27.7773,69201.0
2019-02-28 13:50:00,34.23,34.27,34.23,34.25,81577.0,27.7773,27.8098,27.7773,27.7935,81577.0
2019-02-28 14:00:00,34.25,34.31,34.22,34.24,124365.0,27.7935,27.8422,27.7692,27.7854,124365.0
2019-02-28 14:10:00,34.24,34.28,34.23,34.27,86564.0,27.7854,27.8179,27.7773,27.8098,86564.0
2019-02-28 14:20:00,34.27,34.28,34.23,34.27,62360.0,27.8098,27.8179,27.7773,27.8098,62360.0
2019-02-28 14:30:00,34.27,34.27,34.18,34.2,102780.0,27.8098,27.8098,27.7367,27.753,102780.0
2019-02-28 14:40:00,34.2,34.21,34.12,34.13,106224.0,27.753,27.7611,27.688,27.6962,106224.0
2019-02-28 14:50:00,34.13,34.17,34.1,34.11,161369.0,27.6962,27.7286,27.6718,27.6799,161369.0
2019-02-28 15:00:00,34.11,34.11,34.02,34.05,196082.0,27.6799,27.6799,27.6069,27.6312,196082.0
2019-02-28 15:10:00,34.05,34.1,34.02,34.09,106925.0,27.6312,27.6718,27.6069,27.6637,106925.0
2019-02-28 15:20:00,34.09,34.09,33.97,34.02,182147.0,27.6637,27.6637,27.5663,27.6069,182147.0
2019-02-28 15:30:00,34.02,34.2,34.01,34.16,400896.0,27.6069,27.753,27.5988,27.7205,400896.0
2019-02-28 15:40:00,34.16,34.18,34.08,34.15,355257.0,27.7205,27.7367,27.6556,27.7124,355257.0
2019-02-28 15:50:00,34.16,34.16,34.08,34.11,997003.0,27.7205,27.7205,27.6556,27.6799,997003.0
2019-03-01 09:30:00,33.81,34.09,33.81,34.05,611093.0,27.4365,27.6637,27.4365,27.6312,611093.0
2019-03-01 09:40:00,34.05,34.18,34.0,34.11,436044.0,27.6312,27.7367,27.5907,27.6799,436044.0
2019-03-01 09:50:00,34.1,34.25,34.06,34.14,318478.0,27.6718,27.7935,27.6394,27.7043,318478.0
2019-03-01 10:00:00,34.15,34.48,34.14,34.45,460672.0,27.7124,27.9802,27.7043,27.9558,460672.0
2019-03-01 10:10:00,34.45,34.46,34.27,34.33,271341.0,27.9558,27.964,27.8098,27.8585,271341.0
2019-03-01 10:20:00,34.33,34.34,34.13,34.17,171005.0,27.8585,27.8666,27.6962,27.7286,171005.0
2019-03-01 10:30:00,34.17,34.26,34.03,34.1,200875.0,27.7286,27.8017,27.615,27.6718,200875.0
2019-03-01 10:40:00,34.11,34.2,34.09,34.2,183986.0,27.6799,27.753,27.6637,27.753,183986.0
2019-03-01 10:50:00,34.19,34.2,34.13,34.15,123514.0,27.7448,27.753,27.6962,27.7124,123514.0
2019-03-01 11:00:00,34.15,34.17,34.03,34.05,116988.0,27.7124,27.7286,27.615,27.6312,116988.0
2019-03-01 11:10:00,34.04,34.07,33.98,34.01,176701.0,27.6231,27.6475,27.5744,27.5988,176701.0
2019-03-01 11:20:00,34.01,34.02,33.94,34.0,198346.0,27.5988,27.6069,27.542,27.5907,198346.0
2019-03-01 11:30:00,34.0,34.0,33.9,33.93,126666.0,27.5907,27.5907,27.5095,27.5339,126666.0
2019-03-01 11:40:00,33.93,33.97,33.9,33.91,111617.0,27.5339,27.5663,27.5095,27.5176,111617.0
2019-03-01 11:50:00,33.9,33.94,33.84,33.84,154457.0,27.5095,27.542,27.4608,27.4608,154457.0
2019-03-01 12:00:00,33.85,33.86,33.8,33.8,152757.0,27.4689,27.4771,27.4284,27.4284,152757.0
2019-03-01 12:10:00,33.8,33.84,33.69,33.77,200369.0,27.4284,27.4608,27.3391,27.404,200369.0
2019-03-01 12:20:00,33.77,33.8,33.69,33.7,176430.0,27.404,27.4284,27.3391,27.3472,176430.0
2019-03-01 12:30:00,33.69,33.76,33.67,33.75,153897.0,27.3391,27.3959,27.3229,27.3878,153897.0
2019-03-01 12:40:00,33.75,33.76,33.69,33.69,124195.0,27.3878,27.3959,27.3391,27.3391,124195.0
2019-03-01 12:50:00,33.69,33.82,33.68,33.81,133603.0,27.3391,27.4446,27.331,27.4365,133603.0
2019-03-01 13:00:00,33.8,33.84,33.78,33.83,219693.0,27.4284,27.4608,27.4121,27.4527,219693.0
2019-03-01 13:10:00,33.83,33.91,33.81,33.84,215326.0,27.4527,27.5176,27.4365,27.4608,215326.0
2019-03-01 13:20:00,33.84,33.87,33.82,33.85,129425.0,27.4608,27.4852,27.4446,27.4689,129425.0
2019-03-01 13:30:00,33.84,33.86,33.79,33.8,152171.0,27.4608,27.4771,27.4203,27.4284,152171.0
2019-03-01 13:40:00,33.81,33.88,33.79,33.88,82794.0,27.4365,27.4933,27.4203,27.4933,82794.0
2019-03-01 13:50:00,33.89,33.89,33.81,33.83,377144.0,27.5014,27.5014,27.4365,27.4527,377144.0
2019-03-01 14:00:00,33.83,33.84,33.79,33.81,378223.0,27.4527,27.4608,27.4203,27.4365,378223.0
2019-03-01 14:10:00,33.81,33.82,33.78,33.79,310534.0,27.4365,27.4446,27.4121,27.4203,310534.0
2019-03-01 14:20:00,33.78,33.89,33.78,33.84,260034.0,27.4121,27.5014,27.4121,27.4608,260034.0
2019-03-01 14:30:00,33.85,33.86,33.79,33.86,187285.0,27.4689,27.4771,27.4203,27.4771,187285.0
2019-03-01 14:40:00,33.85,33.88,33.8,33.82,111080.0,27.4689,27.4933,27.4284,27.4446,111080.0
2019-03-01 14:50:00,33.82,33.86,33.8,33.85,148320.0,27.4446,27.4771,27.4284,27.4689,148320.0
2019-03-01 15:00:00,33.84,33.88,33.81,33.83,124792.0,27.4608,27.4933,27.4365,27.4527,124792.0
2019-03-01 15:10:00,33.83,33.85,33.8,33.82,166258.0,27.4527,27.4689,27.4284,27.4446,166258.0
2019-03-01 15:20:00,33.82,33.83,33.81,33.82,124905.0,27.4446,27.4527,27.4365,27.4446,124905.0
2019-03-01 15:30:00,33.82,33.85,33.8,33.84,160528.0,27.4446,27.4689,27.4284,27.4608,160528.0
2019-03-01 15:40:00,33.84,33.84,33.74,33.77,603786.0,27.4608,27.4608,27.3797,27.404,603786.0
2019-03-01 15:50:00,33.77,33.83,33.72,33.83,765105.0,27.404,27.4527,27.3634,27.4527,765105.0
2019-03-04 09:30:00,33.8,34.1,33.72,34.02,380913.0,27.4284,27.6718,27.3634,27.6069,380913.0
2019-03-04 09:40:00,34.04,34.04,33.8,33.83,241050.0,27.6231,27.6231,27.4284,27.4527,241050.0
2019-03-04 09:50:00,33.82,33.85,33.73,33.81,188600.0,27.4446,27.4689,27.3716,27.4365,188600.0
2019-03-04 10:00:00,33.82,33.85,33.66,33.74,235453.0,27.4446,27.4689,27.3148,27.3797,235453.0
2019-03-04 10:10:00,33.73,33.87,33.69,33.82,170361.0,27.3716,27.4852,27.3391,27.4446,170361.0
2019-03-04 10:20:00,33.81,33.86,33.74,33.8,161184.0,27.4365,27.4771,27.3797,27.4284,161184.0
2019-03-04 10:30:00,33.8,33.83,33.74,33.8,123009.0,27.4284,27.4527,27.3797,27.4284,123009.0
2019-03-04 10:40:00,33.8,33.95,33.74,33.94,172024.0,27.4284,27.5501,27.3797,27.542,172024.0
2019-03-04 10:50:00,33.94,33.95,33.88,33.95,201794.0,27.542,27.5501,27.4933,27.5501,201794.0
2019-03-04 11:00:00,33.95,34.0,33.86,33.87,256729.0,27.5501,27.5907,27.4771,27.4852,256729.0
2019-03-04 11:10:00,33.86,33.87,33.74,33.86,144623.0,27.4771,27.4852,27.3797,27.4771,144623.0
2019-03-04 11:20:00,33.85,33.9,33.8,33.86,115920.0,27.4689,27.5095,27.4284,27.4771,115920.0
2019-03-04 11:30:00,33.85,33.91,33.82,33.83,86072.0,27.4689,27.5176,27.4446,27.4527,86072.0
2019-03-04 11:40:00,33.82,33.98,33.8,33.97,175789.0,27.4446,27.5744,27.4284,27.5663,175789.0
2019-03-04 11:50:00,33.98,34.02,33.93,33.98,167077.0,27.5744,27.6069,27.5339,27.5744,167077.0
2019-03-04 12:00:00,33.98,34.03,33.95,34.0,125010.0,27.5744,27.615,27.5501,27.5907,125010.0
2019-03-04 12:10:00,34.0,34.04,33.94,33.99,137157.0,27.5907,27.6231,27.542,27.5826,137157.0
2019-03-04 12:20:00,33.99,34.11,33.98,34.02,128828.0,27.5826,27.6799,27.5744,27.6069,128828.0
2019-03-04 12:30:00,34.03,34.04,33.94,34.01,158862.0,27.615,27.6231,27.542,27.5988,158862.0
2019-03-04 12:40:00,34.01,34.05,33.97,33.98,83513.0,27.5988,27.6312,27.5663,27.5744,83513.0
2019-03-04 12:50:00,33.98,34.05,33.98,34.04,186736.0,27.5744,27.6312,27.5744,27.6231,186736.0
2019-03-04 13:00:00,34.04,34.11,34.01,34.08,114786.0,27.6231,27.6799,27.5988,27.6556,114786.0
2019-03-04 13:10:00,34.08,34.13,34.05,34.12,609330.0,27.6556,27.6962,27.6312,27.688,609330.0
2019-03-04 13:20:00,34.12,34.14,34.05,34.11,106202.0,27.688,27.7043,27.6312,27.6799,106202.0
2019-03-04 13:30:00,34.11,34.12,34.0,34.02,135453.0,27.6799,27.688,27.5907,27.6069,135453.0
2019-03-04 13:40:00,34.02,34.07,34.01,34.05,76678.0,27.6069,27.6475,27.5988,27.6312,76678.0
2019-03-04 13:50:00,34.05,34.14,34.03,34.14,81368.0,27.6312,27.7043,27.615,27.7043,81368.0
2019-03-04 14:00:00,34.13,34.15,34.1,34.12,78932.0,27.6962,27.7124,27.6718,27.688,78932.0
2019-03-04 14:10:00,34.11,34.23,34.1,34.23,316256.0,27.6799,27.7773,27.6718,27.7773,316256.0
2019-03-04 14:20:00,34.23,34.29,34.22,34.25,164878.0,27.7773,27.826,27.7692,27.7935,164878.0
2019-03-04 14:30:00,34.25,34.3,34.23,34.23,92595.0,27.7935,27.8341,27.7773,27.7773,92595.0
2019-03-04 14:40:00,34.23,34.27,34.21,34.24,157423.0,27.7773,27.8098,27.7611,27.7854,157423.0
2019-03-04 14:50:00,34.24,34.27,34.19,34.25,103067.0,27.7854,27.8098,27.7448,27.7935,103067.0
2019-03-04 15:00:00,34.25,34.27,34.19,34.23,326130.0,27.7935,27.8098,27.7448,27.7773,326130.0
2019-03-04 15:10:00,34.23,34.27,34.21,34.24,204794.0,27.7773,27.8098,27.7611,27.7854,204794.0
2019-03-04 15:20:00,34.23,34.27,34.23,34.26,267260.0,27.7773,27.8098,27.7773,27.8017,267260.0
2019-03-04 15:30:00,34.26,34.4,34.23,34.37,492449.0,27.8017,27.9153,27.7773,27.8909,492449.0
2019-03-04 15:40:00,34.36,34.43,34.31,34.36,406429.0,27.8828,27.9396,27.8422,27.8828,406429.0
2019-03-04 15:50:00,34.36,34.51,34.34,34.46,841244.0,27.8828,28.0045,27.8666,27.964,841244.0
2019-03-05 09:30:00,34.32,34.52,34.21,34.44,347506.0,27.8503,28.0126,27.7611,27.9477,347506.0
2019-03-05 09:40:00,34.45,34.52,34.39,34.46,194908.0,27.9558,28.0126,27.9071,27.964,194908.0
2019-03-05 09:50:00,34.46,34.55,34.43,34.53,160812.0,27.964,28.037,27.9396,28.0208,160812.0
2019-03-05 10:00:00,34.54,34.54,34.32,34.47,252027.0,28.0289,28.0289,27.8503,27.9721,252027.0
2019-03-05 10:10:00,34.47,34.56,34.46,34.52,162839.0,27.9721,28.0451,27.964,28.0126,162839.0
2019-03-05 10:20:00,34.52,34.64,34.52,34.61,194682.0,28.0126,28.11,28.0126,28.0857,194682.0
2019-03-05 10:30:00,34.6,34.61,34.5,34.51,120161.0,28.0776,28.0857,27.9964,28.0045,120161.0
2019-03-05 10:40:00,34.5,34.57,34.49,34.55,76909.0,27.9964,28.0532,27.9883,28.037,76909.0
2019-03-05 10:50:00,34.55,34.66,34.49,34.64,320801.0,28.037,28.1262,27.9883,28.11,320801.0
2019-03-05 11:00:00,34.64,34.75,34.61,34.65,306366.0,28.11,28.1993,28.0857,28.1181,306366.0
2019-03-05 11:10:00,34.64,34.64,34.46,34.46,215078.0,28.11,28.11,27.964,27.964,215078.0
2019-03-05 11:20:00,34.46,34.46,34.38,34.39,146766.0,27.964,27.964,27.899,27.9071,146766.0
2019-03-05 11:30:00,34.39,34.52,34.35,34.51,143770.0,27.9071,28.0126,27.8747,28.0045,143770.0
2019-03-05 11:40:00,34.5,34.51,34.45,34.47,104437.0,27.9964,28.0045,27.9558,27.9721,104437.0
2019-03-05 11:50:00,34.47,34.56,34.44,34.52,111008.0,27.9721,28.0451,27.9477,28.0126,111008.0
2019-03-05 12:00:00,34.52,34.53,34.46,34.46,121422.0,28.0126,28.0208,27.964,27.964,121422.0
2019-03-05 12:10:00,34.46,34.5,34.43,34.49,64685.0,27.964,27.9964,27.9396,27.9883,64685.0
2019-03-05 12:20:00,34.48,34.58,34.47,34.58,97680.0,27.9802,28.0613,27.9721,28.0613,97680.0
2019-03-05 12:30:00,34.57,34.59,34.48,34.5,101043.0,28.0532,28.0694,27.9802,27.9964,101043.0
2019-03-05 12:40:00,34.49,34.55,34.49,34.53,58926.0,27.9883,28.037,27.9883,28.0208,58926.0
2019-03-05 12:50:00,34.52,34.54,34.5,34.54,54749.0,28.0126,28.0289,27.9964,28.0289,54749.0
2019-03-05 13:00:00,34.54,34.54,34.47,34.48,116679.0,28.0289,28.0289,27.9721,27.9802,116679.0
2019-03-05 13:10:00,34.48,34.53,34.46,34.49,80385.0,27.9802,28.0208,27.964,27.9883,80385.0
2019-03-05 13:20:00,34.48,34.51,34.47,34.48,67924.0,27.9802,28.0045,27.9721,27.9802,67924.0
2019-03-05 13:30:00,34.48,34.53,34.48,34.5,71657.0,27.9802,28.0208,27.9802,27.9964,71657.0
2019-03-05 13:40:00,34.5,34.55,34.48,34.49,83790.0,27.9964,28.037,27.9802,27.9883,83790.0
2019-03-05 13:50:00,34.49,34.56,34.48,34.51,134099.0,27.9883,28.0451,27.9802,28.0045,134099.0
2019-03-05 14:00:00,34.51,34.52,34.49,34.51,67244.0,28.0045,28.0126,27.9883,28.0045,67244.0
2019-03-05 14:10:00,34.5,34.51,34.47,34.5,48175.0,27.9964,28.0045,27.9721,27.9964,48175.0
2019-03-05 14:20:00,34.5,34.53,34.47,34.51,50634.0,27.9964,28.0208,27.9721,28.0045,50634.0
2019-03-05 14:30:00,34.51,34.52,34.5,34.51,43368.0,28.0045,28.0126,27.9964,28.0045,43368.0
2019-03-05 14:40:00,34.51,34.54,34.5,34.51,56006.0,28.0045,28.0289,27.9964,28.0045,56006.0
2019-03-05 14:50:00,34.52,34.55,34.48,34.49,108121.0,28.0126,28.037,27.9802,27.9883,108121.0
2019-03-05 15:00:00,34.49,34.55,34.48,34.55,84733.0,27.9883,28.037,27.9802,28.037,84733.0
2019-03-05 15:10:00,34.55,34.58,34.53,34.55,122761.0,28.037,28.0613,28.0208,28.037,122761.0
2019-03-05 15:20:00,34.55,34.61,34.52,34.59,153983.0,28.037,28.0857,28.0126,28.0694,153983.0
2019-03-05 15:30:00,34.59,34.62,34.56,34.58,141346.0,28.0694,28.0938,28.0451,28.0613,141346.0
2019-03-05 15:40:00,34.57,34.6,34.53,34.54,195211.0,28.0532,28.0776,28.0208,28.0289,195211.0
2019-03-05 15:50:00,34.54,34.58,34.47,34.51,836255.0,28.0289,28.0613,27.9721,28.0045,836255.0
2019-03-06 09:30:00,34.38,34.42,34.16,34.2,336647.0,28.0169,28.0495,27.8376,27.8702,336647.0
2019-03-06 09:40:00,34.19,34.22,33.91,33.97,391135.0,27.8621,27.8865,27.6339,27.6828,391135.0
2019-03-06 09:50:00,33.97,33.99,33.87,33.93,336751.0,27.6828,27.6991,27.6013,27.6502,336751.0
2019-03-06 10:00:00,33.93,33.93,33.77,33.77,273354.0,27.6502,27.6502,27.5198,27.5198,273354.0
2019-03-06 10:10:00,33.77,33.79,33.6,33.67,362404.0,27.5198,27.5361,27.3813,27.4383,362404.0
2019-03-06 10:20:00,33.67,33.67,33.5,33.52,212704.0,27.4383,27.4383,27.2998,27.3161,212704.0
2019-03-06 10:30:00,33.52,33.65,33.51,33.63,362057.0,27.3161,27.422,27.3079,27.4057,362057.0
2019-03-06 10:40:00,33.63,33.68,33.6,33.68,184594.0,27.4057,27.4464,27.3813,27.4464,184594.0
2019-03-06 10:50:00,33.68,33.7,33.5,33.62,225389.0,27.4464,27.4627,27.2998,27.3976,225389.0
2019-03-06 11:00:00,33.61,33.66,33.46,33.53,314126.0,27.3894,27.4301,27.2672,27.3242,314126.0
2019-03-06 11:10:00,33.53,33.54,33.4,33.43,107164.0,27.3242,27.3324,27.2183,27.2427,107164.0
2019-03-06 11:20:00,33.43,33.57,33.43,33.53,175994.0,27.2427,27.3568,27.2427,27.3242,175994.0
2019-03-06 11:30:00,33.53,33.59,33.52,33.58,134644.0,27.3242,27.3731,27.3161,27.365,134644.0
2019-03-06 11:40:00,33.58,33.59,33.5,33.51,101195.0,27.365,27.3731,27.2998,27.3079,101195.0
2019-03-06 11:50:00,33.51,33.54,33.46,33.52,152560.0,27.3079,27.3324,27.2672,27.3161,152560.0
2019-03-06 12:00:00,33.51,33.56,33.49,33.53,114411.0,27.3079,27.3487,27.2916,27.3242,114411.0
2019-03-06 12:10:00,33.53,33.55,33.5,33.51,63247.0,27.3242,27.3405,27.2998,27.3079,63247.0
2019-03-06 12:20:00,33.51,33.56,33.5,33.54,80906.0,27.3079,27.3487,27.2998,27.3324,80906.0
2019-03-06 12:30:00,33.54,33.55,33.5,33.51,79955.0,27.3324,27.3405,27.2998,27.3079,79955.0
2019-03-06 12:40:00,33.51,33.53,33.44,33.49,130679.0,27.3079,27.3242,27.2509,27.2916,130679.0
2019-03-06 12:50:00,33.48,33.5,33.43,33.49,92171.0,27.2835,27.2998,27.2427,27.2916,92171.0
2019-03-06 13:00:00,33.49,33.49,33.42,33.44,97184.0,27.2916,27.2916,27.2346,27.2509,97184.0
2019-03-06 13:10:00,33.44,33.5,33.41,33.43,339439.0,27.2509,27.2998,27.2264,27.2427,339439.0
2019-03-06 13:20:00,33.42,33.44,33.29,33.31,213607.0,27.2346,27.2509,27.1286,27.1449,213607.0
2019-03-06 13:30:00,33.32,33.37,33.31,33.36,122459.0,27.1531,27.1938,27.1449,27.1857,122459.0
2019-03-06 13:40:00,33.36,33.39,33.33,33.33,188206.0,27.1857,27.2101,27.1612,27.1612,188206.0
2019-03-06 13:50:00,33.32,33.34,33.29,33.32,72781.0,27.1531,27.1694,27.1286,27.1531,72781.0
2019-03-06 14:00:00,33.33,33.34,33.23,33.24,102165.0,27.1612,27.1694,27.0797,27.0879,102165.0
2019-03-06 14:10:00,33.24,33.24,33.18,33.19,83132.0,27.0879,27.0879,27.039,27.0471,83132.0
2019-03-06 14:20:00,33.2,33.2,33.14,33.15,85921.0,27.0553,27.0553,27.0064,27.0145,85921.0
2019-03-06 14:30:00,33.16,33.18,33.13,33.17,116493.0,27.0227,27.039,26.9982,27.0308,116493.0
2019-03-06 14:40:00,33.17,33.21,33.14,33.2,168623.0,27.0308,27.0634,27.0064,27.0553,168623.0
2019-03-06 14:50:00,33.2,33.22,33.15,33.18,114023.0,27.0553,27.0716,27.0145,27.039,114023.0
2019-03-06 15:00:00,33.17,33.27,33.15,33.27,312636.0,27.0308,27.1123,27.0145,27.1123,312636.0
2019-03-06 15:10:00,33.27,33.27,33.19,33.2,128277.0,27.1123,27.1123,27.0471,27.0553,128277.0
2019-03-06 15:20:00,33.2,33.21,33.13,33.14,187811.0,27.0553,27.0634,26.9982,27.0064,187811.0
2019-03-06 15:30:00,33.14,33.18,33.14,33.16,337608.0,27.0064,27.039,27.0064,27.0227,337608.0
2019-03-06 15:40:00,33.16,33.25,33.11,33.25,455375.0,27.0227,27.096,26.9819,27.096,455375.0
2019-03-06 15:50:00,33.25,33.3,33.09,33.14,1498208.0,27.096,27.1368,26.9656,27.0064,1498208.0
2019-03-07 09:30:00,33.07,33.43,33.03,33.24,290857.0,26.9493,27.2427,26.9168,27.0879,290857.0
2019-03-07 09:40:00,33.23,33.23,33.09,33.11,327295.0,27.0797,27.0797,26.9656,26.9819,327295.0
2019-03-07 09:50:00,33.1,33.18,33.04,33.1,297075.0,26.9738,27.039,26.9249,26.9738,297075.0
2019-03-07 10:00:00,33.11,33.25,33.02,33.19,336510.0,26.9819,27.096,26.9086,27.0471,336510.0
2019-03-07 10:10:00,33.19,33.24,33.09,33.18,332065.0,27.0471,27.0879,26.9656,27.039,332065.0
2019-03-07 10:20:00,33.18,33.2,33.01,33.01,546562.0,27.039,27.0553,26.9005,26.9005,546562.0
2019-03-07 10:30:00,33.0,33.18,32.94,33.17,338477.0,26.8923,27.039,26.8434,27.0308,338477.0
2019-03-07 10:40:00,33.16,33.24,33.07,33.11,379472.0,27.0227,27.0879,26.9493,26.9819,379472.0
2019-03-07 10:50:00,33.11,33.13,33.01,33.07,547118.0,26.9819,26.9982,26.9005,26.9493,547118.0
2019-03-07 11:00:00,33.07,33.11,32.98,32.99,226699.0,26.9493,26.9819,26.876,26.8842,226699.0
2019-03-07 11:10:00,32.98,33.04,32.98,33.0,234830.0,26.876,26.9249,26.876,26.8923,234830.0
2019-03-07 11:20:00,33.0,33.05,32.96,32.99,193853.0,26.8923,26.933,26.8597,26.8842,193853.0
2019-03-07 11:30:00,32.99,33.12,32.99,33.08,168524.0,26.8842,26.9901,26.8842,26.9575,168524.0
2019-03-07 11:40:00,33.08,33.14,33.05,33.08,147094.0,26.9575,27.0064,26.933,26.9575,147094.0
2019-03-07 11:50:00,33.09,33.12,33.05,33.05,175756.0,26.9656,26.9901,26.933,26.933,175756.0
2019-03-07 12:00:00,33.05,33.14,33.04,33.13,237359.0,26.933,27.0064,26.9249,26.9982,237359.0
2019-03-07 12:10:00,33.14,33.26,33.13,33.23,317727.0,27.0064,27.1042,26.9982,27.0797,317727.0
2019-03-07 12:20:00,33.23,33.31,33.2,33.22,251049.0,27.0797,27.1449,27.0553,27.0716,251049.0
2019-03-07 12:30:00,33.21,33.34,33.19,33.32,178403.0,27.0634,27.1694,27.0471,27.1531,178403.0
2019-03-07 12:40:00,33.33,33.36,33.23,33.26,356658.0,27.1612,27.1857,27.0797,27.1042,356658.0
2019-03-07 12:50:00,33.26,33.28,33.12,33.14,110132.0,27.1042,27.1205,26.9901,27.0064,110132.0
2019-03-07 13:00:00,33.14,33.15,33.06,33.09,106585.0,27.0064,27.0145,26.9412,26.9656,106585.0
2019-03-07 13:10:00,33.1,33.16,33.08,33.14,90639.0,26.9738,27.0227,26.9575,27.0064,90639.0
2019-03-07 13:20:00,33.13,33.18,33.09,33.18,191243.0,26.9982,27.039,26.9656,27.039,191243.0
2019-03-07 13:30:00,33.18,33.19,33.13,33.14,74622.0,27.039,27.0471,26.9982,27.0064,74622.0
2019-03-07 13:40:00,33.14,33.19,33.13,33.16,62019.0,27.0064,27.0471,26.9982,27.0227,62019.0
2019-03-07 13:50:00,33.17,33.22,33.15,33.18,89495.0,27.0308,27.0716,27.0145,27.039,89495.0
2019-03-07 14:00:00,33.19,33.27,33.14,33.27,175571.0,27.0471,27.1123,27.0064,27.1123,175571.0
2019-03-07 14:10:00,33.26,33.27,33.2,33.23,163203.0,27.1042,27.1123,27.0553,27.0797,163203.0
2019-03-07 14:20:00,33.23,33.23,33.1,33.1,374128.0,27.0797,27.0797,26.9738,26.9738,374128.0
2019-03-07 14:30:00,33.1,33.18,33.09,33.14,322166.0,26.9738,27.039,26.9656,27.0064,322166.0
2019-03-07 14:40:00,33.15,33.18,33.13,33.15,120138.0,27.0145,27.039,26.9982,27.0145,120138.0
2019-03-07 14:50:00,33.15,33.19,33.12,33.16,100639.0,27.0145,27.0471,26.9901,27.0227,100639.0
2019-03-07 15:00:00,33.16,33.25,33.15,33.22,303654.0,27.0227,27.096,27.0145,27.0716,303654.0
2019-03-07 15:10:00,33.22,33.28,33.17,33.22,431041.0,27.0716,27.1205,27.0308,27.0716,431041.0
2019-03-07 15:20:00,33.22,33.33,33.22,33.3,584884.0,27.0716,27.1612,27.0716,27.1368,584884.0
2019-03-07 15:30:00,33.3,33.34,33.26,33.3,284766.0,27.1368,27.1694,27.1042,27.1368,284766.0
2019-03-07 15:40:00,33.29,33.31,33.26,33.29,328679.0,27.1286,27.1449,27.1042,27.1286,328679.0
2019-03-07 15:50:00,33.28,33.3,33.21,33.22,832175.0,27.1205,27.1368,27.0634,27.0716,832175.0
2019-03-08 09:30:00,33.75,34.04,33.68,33.7,588069.0,27.5035,27.7398,27.4464,27.4627,588069.0
2019-03-08 09:40:00,33.7,33.8,33.44,33.47,249783.0,27.4627,27.5442,27.2509,27.2753,249783.0
2019-03-08 09:50:00,33.47,33.49,33.28,33.29,251280.0,27.2753,27.2916,27.1205,27.1286,251280.0
2019-03-08 10:00:00,33.29,33.42,33.24,33.26,232378.0,27.1286,27.2346,27.0879,27.1042,232378.0
2019-03-08 10:10:00,33.27,33.35,33.22,33.27,128305.0,27.1123,27.1775,27.0716,27.1123,128305.0
2019-03-08 10:20:00,33.28,33.33,33.21,33.31,143483.0,27.1205,27.1612,27.0634,27.1449,143483.0
2019-03-08 10:30:00,33.31,33.38,33.28,33.36,195872.0,27.1449,27.202,27.1205,27.1857,195872.0
2019-03-08 10:40:00,33.36,33.38,33.27,33.32,172907.0,27.1857,27.202,27.1123,27.1531,172907.0
2019-03-08 10:50:00,33.32,33.39,33.3,33.37,121085.0,27.1531,27.2101,27.1368,27.1938,121085.0
2019-03-08 11:00:00,33.37,33.5,33.33,33.48,107946.0,27.1938,27.2998,27.1612,27.2835,107946.0
2019-03-08 11:10:00,33.48,33.59,33.48,33.59,150115.0,27.2835,27.3731,27.2835,27.3731,150115.0
2019-03-08 11:20:00,33.58,33.67,33.54,33.57,233978.0,27.365,27.4383,27.3324,27.3568,233978.0
2019-03-08 11:30:00,33.55,33.56,33.45,33.46,103314.0,27.3405,27.3487,27.259,27.2672,103314.0
2019-03-08 11:40:00,33.45,33.56,33.45,33.54,78599.0,27.259,27.3487,27.259,27.3324,78599.0
2019-03-08 11:50:00,33.53,33.61,33.51,33.53,68046.0,27.3242,27.3894,27.3079,27.3242,68046.0
2019-03-08 12:00:00,33.54,33.58,33.49,33.51,95649.0,27.3324,27.365,27.2916,27.3079,95649.0
2019-03-08 12:10:00,33.5,33.53,33.46,33.49,73930.0,27.2998,27.3242,27.2672,27.2916,73930.0
2019-03-08 12:20:00,33.49,33.5,33.44,33.46,74208.0,27.2916,27.2998,27.2509,27.2672,74208.0
2019-03-08 12:30:00,33.46,33.54,33.44,33.52,75385.0,27.2672,27.3324,27.2509,27.3161,75385.0
2019-03-08 12:40:00,33.51,33.52,33.44,33.45,73024.0,27.3079,27.3161,27.2509,27.259,73024.0
2019-03-08 12:50:00,33.46,33.48,33.41,33.45,68354.0,27.2672,27.2835,27.2264,27.259,68354.0
2019-03-08 13:00:00,33.45,33.48,33.4,33.43,58290.0,27.259,27.2835,27.2183,27.2427,58290.0
2019-03-08 13:10:00,33.42,33.46,33.41,33.45,66805.0,27.2346,27.2672,27.2264,27.259,66805.0
2019-03-08 13:20:00,33.44,33.46,33.41,33.43,70712.0,27.2509,27.2672,27.2264,27.2427,70712.0
2019-03-08 13:30:00,33.43,33.55,33.43,33.55,66030.0,27.2427,27.3405,27.2427,27.3405,66030.0
2019-03-08 13:40:00,33.55,33.59,33.52,33.57,86794.0,27.3405,27.3731,27.3161,27.3568,86794.0
2019-03-08 13:50:00,33.57,33.63,33.55,33.6,113777.0,27.3568,27.4057,27.3405,27.3813,113777.0
2019-03-08 14:00:00,33.59,33.6,33.51,33.52,97355.0,27.3731,27.3813,27.3079,27.3161,97355.0
2019-03-08 14:10:00,33.52,33.65,33.52,33.63,202988.0,27.3161,27.422,27.3161,27.4057,202988.0
2019-03-08 14:20:00,33.62,33.67,33.61,33.65,101613.0,27.3976,27.4383,27.3894,27.422,101613.0
2019-03-08 14:30:00,33.65,33.78,33.65,33.77,324792.0,27.422,27.5279,27.422,27.5198,324792.0
2019-03-08 14:40:00,33.77,33.85,33.73,33.74,271265.0,27.5198,27.585,27.4872,27.4953,271265.0
2019-03-08 14:50:00,33.75,33.75,33.63,33.69,122751.0,27.5035,27.5035,27.4057,27.4546,122751.0
2019-03-08 15:00:00,33.7,33.77,33.68,33.77,194703.0,27.4627,27.5198,27.4464,27.5198,194703.0
2019-03-08 15:10:00,33.77,33.79,33.69,33.7,243190.0,27.5198,27.5361,27.4546,27.4627,243190.0
2019-03-08 15:20:00,33.7,33.76,33.69,33.72,139246.0,27.4627,27.5116,27.4546,27.479,139246.0
2019-03-08 15:30:00,33.72,33.77,33.7,33.73,152106.0,27.479,27.5198,27.4627,27.4872,152106.0
2019-03-08 15:40:00,33.73,33.8,33.72,33.77,216785.0,27.4872,27.5442,27.479,27.5198,216785.0
2019-03-08 15:50:00,33.76,33.79,33.7,33.71,758203.0,27.5116,27.5361,27.4627,27.4709,758203.0
2019-03-11 09:30:00,33.28,33.81,33.26,33.71,677688.0,27.1205,27.5524,27.1042,27.4709,677688.0
2019-03-11 09:40:00,33.71,33.78,33.52,33.59,737681.0,27.4709,27.5279,27.3161,27.3731,737681.0
2019-03-11 09:50:00,33.6,33.71,33.4,33.4,446345.0,27.3813,27.4709,27.2183,27.2183,446345.0
2019-03-11 10:00:00,33.41,33.66,33.4,33.41,896654.0,27.2264,27.4301,27.2183,27.2264,896654.0
2019-03-11 10:10:00,33.42,33.44,33.35,33.39,645241.0,27.2346,27.2509,27.1775,27.2101,645241.0
2019-03-11 10:20:00,33.39,33.4,33.15,33.15,382881.0,27.2101,27.2183,27.0145,27.0145,382881.0
2019-03-11 10:30:00,33.16,33.19,32.73,32.78,1710356.0,27.0227,27.0471,26.6723,26.713,1710356.0
2019-03-11 10:40:00,32.77,32.79,32.46,32.69,2002909.0,26.7049,26.7212,26.4522,26.6397,2002909.0
2019-03-11 10:50:00,32.68,32.87,32.61,32.79,1503935.0,26.6315,26.7864,26.5745,26.7212,1503935.0
2019-03-11 11:00:00,32.8,33.02,32.76,33.01,772132.0,26.7293,26.9086,26.6967,26.9005,772132.0
2019-03-11 11:10:00,33.02,33.03,32.85,32.85,750712.0,26.9086,26.9168,26.7701,26.7701,750712.0
2019-03-11 11:20:00,32.84,32.99,32.8,32.94,485895.0,26.7619,26.8842,26.7293,26.8434,485895.0
2019-03-11 11:30:00,32.94,33.16,32.93,33.11,447712.0,26.8434,27.0227,26.8353,26.9819,447712.0
2019-03-11 11:40:00,33.11,33.15,32.94,32.98,375872.0,26.9819,27.0145,26.8434,26.876,375872.0
2019-03-11 11:50:00,32.98,33.02,32.88,32.93,538813.0,26.876,26.9086,26.7945,26.8353,538813.0
2019-03-11 12:00:00,32.93,32.96,32.89,32.9,447859.0,26.8353,26.8597,26.8027,26.8108,447859.0
2019-03-11 12:10:00,32.89,33.02,32.84,33.01,596245.0,26.8027,26.9086,26.7619,26.9005,596245.0
2019-03-11 12:20:00,33.01,33.04,32.86,32.87,257552.0,26.9005,26.9249,26.7782,26.7864,257552.0
2019-03-11 12:30:00,32.87,33.02,32.86,32.92,458253.0,26.7864,26.9086,26.7782,26.8271,458253.0
2019-03-11 12:40:00,32.93,32.96,32.87,32.89,568968.0,26.8353,26.8597,26.7864,26.8027,568968.0
2019-03-11 12:50:00,32.89,32.96,32.88,32.92,338547.0,26.8027,26.8597,26.7945,26.8271,338547.0
2019-03-11 13:00:00,32.93,32.96,32.89,32.91,199082.0,26.8353,26.8597,26.8027,26.819,199082.0
2019-03-11 13:10:00,32.91,32.99,32.91,32.95,249080.0,26.819,26.8842,26.819,26.8516,249080.0
2019-03-11 13:20:00,32.96,32.97,32.91,32.93,154398.0,26.8597,26.8679,26.819,26.8353,154398.0
2019-03-11 13:30:00,32.93,32.99,32.88,32.98,322768.0,26.8353,26.8842,26.7945,26.876,322768.0
2019-03-11 13:40:00,32.98,33.04,32.94,33.02,210046.0,26.876,26.9249,26.8434,26.9086,210046.0
2019-03-11 13:50:00,33.01,33.15,33.0,33.11,190192.0,26.9005,27.0145,26.8923,26.9819,190192.0
2019-03-11 14:00:00,33.1,33.21,33.08,33.21,227297.0,26.9738,27.0634,26.9575,27.0634,227297.0
2019-03-11 14:10:00,33.22,33.34,33.19,33.34,201531.0,27.0716,27.1694,27.0471,27.1694,201531.0
2019-03-11 14:20:00,33.34,33.44,33.33,33.41,584486.0,27.1694,27.2509,27.1612,27.2264,584486.0
2019-03-11 14:30:00,33.41,33.51,33.31,33.44,1106952.0,27.2264,27.3079,27.1449,27.2509,1106952.0
2019-03-11 14:40:00,33.44,33.49,33.31,33.34,499219.0,27.2509,27.2916,27.1449,27.1694,499219.0
2019-03-11 14:50:00,33.34,33.34,33.22,33.23,291757.0,27.1694,27.1694,27.0716,27.0797,291757.0
2019-03-11 15:00:00,33.23,33.29,33.2,33.27,440661.0,27.0797,27.1286,27.0553,27.1123,440661.0
2019-03-11 15:10:00,33.27,33.31,33.23,33.3,120476.0,27.1123,27.1449,27.0797,27.1368,120476.0
2019-03-11 15:20:00,33.29,33.31,33.26,33.28,156726.0,27.1286,27.1449,27.1042,27.1205,156726.0
2019-03-11 15:30:00,33.28,33.3,33.22,33.23,204306.0,27.1205,27.1368,27.0716,27.0797,204306.0
2019-03-11 15:40:00,33.23,33.4,33.23,33.39,807443.0,27.0797,27.2183,27.0797,27.2101,807443.0
2019-03-11 15:50:00,33.4,33.45,33.36,33.44,1525065.0,27.2183,27.259,27.1857,27.2509,1525065.0
2019-03-12 09:30:00,33.63,33.83,33.52,33.77,744918.0,27.4057,27.5687,27.3161,27.5198,744918.0
2019-03-12 09:40:00,33.77,34.17,33.67,34.14,595896.0,27.5198,27.8458,27.4383,27.8213,595896.0
2019-03-12 09:50:00,34.14,34.14,33.93,34.0,540321.0,27.8213,27.8213,27.6502,27.7072,540321.0
2019-03-12 10:00:00,34.01,34.06,33.94,34.0,475704.0,27.7154,27.7561,27.6583,27.7072,475704.0
2019-03-12 10:10:00,33.99,34.12,33.82,34.09,976892.0,27.6991,27.805,27.5605,27.7806,976892.0
2019-03-12 10:20:00,34.09,34.19,34.05,34.19,349070.0,27.7806,27.8621,27.748,27.8621,349070.0
2019-03-12 10:30:00,34.2,34.27,34.14,34.27,435317.0,27.8702,27.9273,27.8213,27.9273,435317.0
2019-03-12 10:40:00,34.27,34.29,34.18,34.23,241322.0,27.9273,27.9435,27.8539,27.8947,241322.0
2019-03-12 10:50:00,34.23,34.25,34.18,34.2,196632.0,27.8947,27.911,27.8539,27.8702,196632.0
2019-03-12 11:00:00,34.21,34.35,34.21,34.33,532568.0,27.8784,27.9924,27.8784,27.9761,532568.0
2019-03-12 11:10:00,34.34,34.41,34.33,34.4,337830.0,27.9843,28.0413,27.9761,28.0332,337830.0
2019-03-12 11:20:00,34.39,34.47,34.37,34.43,252942.0,28.025,28.0902,28.0087,28.0576,252942.0
2019-03-12 11:30:00,34.43,34.47,34.35,34.44,321876.0,28.0576,28.0902,27.9924,28.0658,321876.0
2019-03-12 11:40:00,34.45,34.5,34.33,34.33,216403.0,28.0739,28.1147,27.9761,27.9761,216403.0
2019-03-12 11:50:00,34.34,34.35,34.25,34.27,203828.0,27.9843,27.9924,27.911,27.9273,203828.0
2019-03-12 12:00:00,34.26,34.31,34.22,34.26,109312.0,27.9191,27.9598,27.8865,27.9191,109312.0
2019-03-12 12:10:00,34.26,34.31,34.23,34.27,229839.0,27.9191,27.9598,27.8947,27.9273,229839.0
2019-03-12 12:20:00,34.27,34.28,34.14,34.16,285926.0,27.9273,27.9354,27.8213,27.8376,285926.0
2019-03-12 12:30:00,34.16,34.17,34.03,34.07,232257.0,27.8376,27.8458,27.7317,27.7643,232257.0
2019-03-12 12:40:00,34.07,34.13,34.07,34.12,230775.0,27.7643,27.8132,27.7643,27.805,230775.0
2019-03-12 12:50:00,34.12,34.16,34.07,34.15,253612.0,27.805,27.8376,27.7643,27.8295,253612.0
2019-03-12 13:00:00,34.15,34.2,34.14,34.15,126176.0,27.8295,27.8702,27.8213,27.8295,126176.0
2019-03-12 13:10:00,34.16,34.23,34.15,34.22,196695.0,27.8376,27.8947,27.8295,27.8865,196695.0
2019-03-12 13:20:00,34.22,34.26,34.21,34.26,235005.0,27.8865,27.9191,27.8784,27.9191,235005.0
2019-03-12 13:30:00,34.25,34.32,34.24,34.28,427049.0,27.911,27.968,27.9028,27.9354,427049.0
2019-03-12 13:40:00,34.28,34.33,34.23,34.24,323072.0,27.9354,27.9761,27.8947,27.9028,323072.0
2019-03-12 13:50:00,34.24,34.24,34.18,34.24,234777.0,27.9028,27.9028,27.8539,27.9028,234777.0
2019-03-12 14:00:00,34.24,34.39,34.22,34.38,256234.0,27.9028,28.025,27.8865,28.0169,256234.0
2019-03-12 14:10:00,34.38,34.4,34.32,34.39,490273.0,28.0169,28.0332,27.968,28.025,490273.0
2019-03-12 14:20:00,34.39,34.45,34.38,34.44,126845.0,28.025,28.0739,28.0169,28.0658,126845.0
2019-03-12 14:30:00,34.44,34.51,34.44,34.49,232316.0,28.0658,28.1228,28.0658,28.1065,232316.0
2019-03-12 14:40:00,34.49,34.54,34.48,34.53,192921.0,28.1065,28.1473,28.0984,28.1391,192921.0
2019-03-12 14:50:00,34.53,34.59,34.47,34.48,229295.0,28.1391,28.188,28.0902,28.0984,229295.0
2019-03-12 15:00:00,34.49,34.52,34.39,34.43,331891.0,28.1065,28.131,28.025,28.0576,331891.0
2019-03-12 15:10:00,34.43,34.52,34.41,34.45,536973.0,28.0576,28.131,28.0413,28.0739,536973.0
2019-03-12 15:20:00,34.45,34.45,34.38,34.42,361949.0,28.0739,28.0739,28.0169,28.0495,361949.0
2019-03-12 15:30:00,34.41,34.47,34.4,34.47,360781.0,28.0413,28.0902,28.0332,28.0902,360781.0
2019-03-12 15:40:00,34.47,34.63,34.46,34.62,894790.0,28.0902,28.2206,28.0821,28.2125,894790.0
2019-03-12 15:50:00,34.62,34.62,34.53,34.53,2077383.0,28.2125,28.2125,28.1391,28.1391,2077383.0
2019-03-13 09:30:00,34.73,34.94,34.55,34.7,509733.0,28.3021,28.4732,28.1554,28.2777,509733.0
2019-03-13 09:40:00,34.7,34.83,34.67,34.83,277000.0,28.2777,28.3836,28.2532,28.3836,277000.0
2019-03-13 09:50:00,34.83,34.86,34.72,34.73,200197.0,28.3836,28.4081,28.294,28.3021,200197.0
2019-03-13 10:00:00,34.72,34.73,34.62,34.64,355375.0,28.294,28.3021,28.2125,28.2288,355375.0
2019-03-13 10:10:00,34.63,34.65,34.51,34.54,330033.0,28.2206,28.2369,28.1228,28.1473,330033.0
2019-03-13 10:20:00,34.54,34.61,34.5,34.52,290237.0,28.1473,28.2043,28.1147,28.131,290237.0
2019-03-13 10:30:00,34.52,34.6,34.5,34.51,182297.0,28.131,28.1962,28.1147,28.1228,182297.0
2019-03-13 10:40:00,34.52,34.54,34.47,34.52,184608.0,28.131,28.1473,28.0902,28.131,184608.0
2019-03-13 10:50:00,34.52,34.54,34.35,34.37,240836.0,28.131,28.1473,27.9924,28.0087,240836.0
2019-03-13 11:00:00,34.38,34.4,34.3,34.33,228077.0,28.0169,28.0332,27.9517,27.9761,228077.0
2019-03-13 11:10:00,34.34,34.44,34.3,34.3,338287.0,27.9843,28.0658,27.9517,27.9517,338287.0
2019-03-13 11:20:00,34.3,34.38,34.28,34.37,347563.0,27.9517,28.0169,27.9354,28.0087,347563.0
2019-03-13 11:30:00,34.38,34.43,34.27,34.28,213152.0,28.0169,28.0576,27.9273,27.9354,213152.0
2019-03-13 11:40:00,34.28,34.3,34.23,34.29,189476.0,27.9354,27.9517,27.8947,27.9435,189476.0
2019-03-13 11:50:00,34.29,34.34,34.23,34.33,283847.0,27.9435,27.9843,27.8947,27.9761,283847.0
2019-03-13 12:00:00,34.33,34.42,34.32,34.39,170916.0,27.9761,28.0495,27.968,28.025,170916.0
2019-03-13 12:10:00,34.4,34.41,34.32,34.36,232863.0,28.0332,28.0413,27.968,28.0006,232863.0
2019-03-13 12:20:00,34.36,34.45,34.27,34.33,231668.0,28.0006,28.0739,27.9273,27.9761,231668.0
2019-03-13 12:30:00,34.34,34.36,34.3,34.36,120461.0,27.9843,28.0006,27.9517,28.0006,120461.0
2019-03-13 12:40:00,34.37,34.38,34.3,34.34,153016.0,28.0087,28.0169,27.9517,27.9843,153016.0
2019-03-13 12:50:00,34.34,34.4,34.32,34.34,238904.0,27.9843,28.0332,27.968,27.9843,238904.0
2019-03-13 13:00:00,34.34,34.35,34.29,34.31,96983.0,27.9843,27.9924,27.9435,27.9598,96983.0
2019-03-13 13:10:00,34.31,34.35,34.29,34.34,422324.0,27.9598,27.9924,27.9435,27.9843,422324.0
2019-03-13 13:20:00,34.34,34.37,34.32,34.36,208209.0,27.9843,28.0087,27.968,28.0006,208209.0
2019-03-13 13:30:00,34.36,34.39,34.33,34.38,556979.0,28.0006,28.025,27.9761,28.0169,556979.0
2019-03-13 13:40:00,34.38,34.44,34.34,34.41,386266.0,28.0169,28.0658,27.9843,28.0413,386266.0
2019-03-13 13:50:00,34.4,34.44,34.39,34.43,203520.0,28.0332,28.0658,28.025,28.0576,203520.0
2019-03-13 14:00:00,34.43,34.48,34.39,34.47,515447.0,28.0576,28.0984,28.025,28.0902,515447.0
2019-03-13 14:10:00,34.47,34.47,34.42,34.45,272962.0,28.0902,28.0902,28.0495,28.0739,272962.0
2019-03-13 14:20:00,34.46,34.49,34.37,34.39,449524.0,28.0821,28.1065,28.0087,28.025,449524.0
2019-03-13 14:30:00,34.38,34.45,34.37,34.44,233211.0,28.0169,28.0739,28.0087,28.0658,233211.0
2019-03-13 14:40:00,34.44,34.46,34.23,34.24,369116.0,28.0658,28.0821,27.8947,27.9028,369116.0
2019-03-13 14:50:00,34.25,34.42,34.19,34.42,588457.0,27.911,28.0495,27.8621,28.0495,588457.0
2019-03-13 15:00:00,34.41,34.42,34.35,34.41,217437.0,28.0413,28.0495,27.9924,28.0413,217437.0
2019-03-13 15:10:00,34.41,34.44,34.36,34.44,163402.0,28.0413,28.0658,28.0006,28.0658,163402.0
2019-03-13 15:20:00,34.44,34.46,34.4,34.44,235568.0,28.0658,28.0821,28.0332,28.0658,235568.0
2019-03-13 15:30:00,34.44,34.52,34.43,34.52,670102.0,28.0658,28.131,28.0576,28.131,670102.0
2019-03-13 15:40:00,34.51,34.52,34.37,34.38,524949.0,28.1228,28.131,28.0087,28.0169,524949.0
2019-03-13 15:50:00,34.38,34.41,34.35,34.41,744227.0,28.0169,28.0413,27.9924,28.0413,744227.0
2019-03-14 09:30:00,33.78,33.86,33.61,33.65,274222.0,27.5279,27.5931,27.3894,27.422,274222.0
2019-03-14 09:40:00,33.65,33.81,33.64,33.76,206403.0,27.422,27.5524,27.4139,27.5116,206403.0
2019-03-14 09:50:00,33.76,34.03,33.76,33.96,177648.0,27.5116,27.7317,27.5116,27.6746,177648.0
2019-03-14 10:00:00,33.97,34.04,33.95,33.95,123641.0,27.6828,27.7398,27.6665,27.6665,123641.0
2019-03-14 10:10:00,33.95,33.96,33.85,33.87,165072.0,27.6665,27.6746,27.585,27.6013,165072.0
2019-03-14 10:20:00,33.87,33.89,33.81,33.82,117393.0,27.6013,27.6176,27.5524,27.5605,117393.0
2019-03-14 10:30:00,33.82,33.83,33.77,33.81,131601.0,27.5605,27.5687,27.5198,27.5524,131601.0
2019-03-14 10:40:00,33.8,33.84,33.73,33.74,152562.0,27.5442,27.5768,27.4872,27.4953,152562.0
2019-03-14 10:50:00,33.74,33.83,33.73,33.81,183835.0,27.4953,27.5687,27.4872,27.5524,183835.0
2019-03-14 11:00:00,33.8,33.81,33.66,33.66,455205.0,27.5442,27.5524,27.4301,27.4301,455205.0
2019-03-14 11:10:00,33.67,33.72,33.63,33.69,249052.0,27.4383,27.479,27.4057,27.4546,249052.0
2019-03-14 11:20:00,33.7,33.7,33.54,33.55,172304.0,27.4627,27.4627,27.3324,27.3405,172304.0
2019-03-14 11:30:00,33.54,33.58,33.53,33.57,113804.0,27.3324,27.365,27.3242,27.3568,113804.0
2019-03-14 11:40:00,33.57,33.63,33.53,33.62,134277.0,27.3568,27.4057,27.3242,27.3976,134277.0
2019-03-14 11:50:00,33.62,33.66,33.58,33.58,129642.0,27.3976,27.4301,27.365,27.365,129642.0
2019-03-14 12:00:00,33.6,33.6,33.52,33.54,121525.0,27.3813,27.3813,27.3161,27.3324,121525.0
2019-03-14 12:10:00,33.55,33.59,33.52,33.57,164082.0,27.3405,27.3731,27.3161,27.3568,164082.0
2019-03-14 12:20:00,33.57,33.6,33.52,33.55,299894.0,27.3568,27.3813,27.3161,27.3405,299894.0
2019-03-14 12:30:00,33.55,33.56,33.52,33.54,169790.0,27.3405,27.3487,27.3161,27.3324,169790.0
2019-03-14 12:40:00,33.54,33.56,33.49,33.54,265120.0,27.3324,27.3487,27.2916,27.3324,265120.0
2019-03-14 12:50:00,33.54,33.61,33.49,33.6,360681.0,27.3324,27.3894,27.2916,27.3813,360681.0
2019-03-14 13:00:00,33.6,33.61,33.56,33.57,161210.0,27.3813,27.3894,27.3487,27.3568,161210.0
2019-03-14 13:10:00,33.57,33.61,33.56,33.59,134210.0,27.3568,27.3894,27.3487,27.3731,134210.0
2019-03-14 13:20:00,33.59,33.6,33.51,33.55,165277.0,27.3731,27.3813,27.3079,27.3405,165277.0
2019-03-14 13:30:00,33.54,33.57,33.54,33.54,82076.0,27.3324,27.3568,27.3324,27.3324,82076.0
2019-03-14 13:40:00,33.55,33.56,33.52,33.55,114698.0,27.3405,27.3487,27.3161,27.3405,114698.0
2019-03-14 13:50:00,33.55,33.56,33.52,33.55,132740.0,27.3405,27.3487,27.3161,27.3405,132740.0
2019-03-14 14:00:00,33.55,33.56,33.51,33.55,227843.0,27.3405,27.3487,27.3079,27.3405,227843.0
2019-03-14 14:10:00,33.55,33.56,33.53,33.55,148465.0,27.3405,27.3487,27.3242,27.3405,148465.0
2019-03-14 14:20:00,33.54,33.56,33.53,33.55,220909.0,27.3324,27.3487,27.3242,27.3405,220909.0
2019-03-14 14:30:00,33.54,33.56,33.53,33.55,122148.0,27.3324,27.3487,27.3242,27.3405,122148.0
2019-03-14 14:40:00,33.54,33.56,33.53,33.54,157523.0,27.3324,27.3487,27.3242,27.3324,157523.0
2019-03-14 14:50:00,33.55,33.56,33.5,33.51,218587.0,27.3405,27.3487,27.2998,27.3079,218587.0
2019-03-14 15:00:00,33.51,33.56,33.5,33.55,155212.0,27.3079,27.3487,27.2998,27.3405,155212.0
2019-03-14 15:10:00,33.55,33.55,33.51,33.52,153422.0,27.3405,27.3405,27.3079,27.3161,153422.0
2019-03-14 15:20:00,33.51,33.56,33.42,33.43,487106.0,27.3079,27.3487,27.2346,27.2427,487106.0
2019-03-14 15:30:00,33.42,33.44,33.39,33.41,421521.0,27.2346,27.2509,27.2101,27.2264,421521.0
2019-03-14 15:40:00,33.41,33.5,33.39,33.45,502954.0,27.2264,27.2998,27.2101,27.259,502954.0
2019-03-14 15:50:00,33.45,33.49,33.39,33.43,846959.0,27.259,27.2916,27.2101,27.2427,846959.0
2019-03-15 09:30:00,33.55,33.63,33.5,33.61,749273.0,27.3405,27.4057,27.2998,27.3894,749273.0
2019-03-15 09:40:00,33.61,33.68,33.54,33.65,251982.0,27.3894,27.4464,27.3324,27.422,251982.0
2019-03-15 09:50:00,33.65,33.71,33.6,33.67,199275.0,27.422,27.4709,27.3813,27.4383,199275.0
2019-03-15 10:00:00,33.66,33.77,33.63,33.73,176382.0,27.4301,27.5198,27.4057,27.4872,176382.0
2019-03-15 10:10:00,33.73,33.88,33.7,33.85,261086.0,27.4872,27.6094,27.4627,27.585,261086.0
2019-03-15 10:20:00,33.86,33.89,33.78,33.8,172330.0,27.5931,27.6176,27.5279,27.5442,172330.0
2019-03-15 10:30:00,33.79,33.86,33.73,33.78,325829.0,27.5361,27.5931,27.4872,27.5279,325829.0
2019-03-15 10:40:00,33.78,33.78,33.58,33.7,184209.0,27.5279,27.5279,27.365,27.4627,184209.0
2019-03-15 10:50:00,33.7,33.7,33.56,33.57,145341.0,27.4627,27.4627,27.3487,27.3568,145341.0
2019-03-15 11:00:00,33.57,33.66,33.55,33.55,194614.0,27.3568,27.4301,27.3405,27.3405,194614.0
2019-03-15 11:10:00,33.55,33.55,33.43,33.45,201321.0,27.3405,27.3405,27.2427,27.259,201321.0
2019-03-15 11:20:00,33.45,33.46,33.39,33.4,198280.0,27.259,27.2672,27.2101,27.2183,198280.0
2019-03-15 11:30:00,33.4,33.48,33.36,33.37,172402.0,27.2183,27.2835,27.1857,27.1938,172402.0
2019-03-15 11:40:00,33.36,33.49,33.35,33.48,141310.0,27.1857,27.2916,27.1775,27.2835,141310.0
2019-03-15 11:50:00,33.48,33.49,33.31,33.37,120583.0,27.2835,27.2916,27.1449,27.1938,120583.0
2019-03-15 12:00:00,33.36,33.4,33.34,33.4,126218.0,27.1857,27.2183,27.1694,27.2183,126218.0
2019-03-15 12:10:00,33.4,33.43,33.36,33.39,102672.0,27.2183,27.2427,27.1857,27.2101,102672.0
2019-03-15 12:20:00,33.39,33.41,33.25,33.27,166806.0,27.2101,27.2264,27.096,27.1123,166806.0
2019-03-15 12:30:00,33.27,33.3,33.24,33.27,102376.0,27.1123,27.1368,27.0879,27.1123,102376.0
2019-03-15 12:40:00,33.27,33.33,33.27,33.33,66959.0,27.1123,27.1612,27.1123,27.1612,66959.0
2019-03-15 12:50:00,33.33,33.36,33.25,33.27,187233.0,27.1612,27.1857,27.096,27.1123,187233.0
2019-03-15 13:00:00,33.28,33.35,33.28,33.32,60457.0,27.1205,27.1775,27.1205,27.1531,60457.0
2019-03-15 13:10:00,33.32,33.32,33.28,33.3,75200.0,27.1531,27.1531,27.1205,27.1368,75200.0
2019-03-15 13:20:00,33.3,33.3,33.23,33.23,104093.0,27.1368,27.1368,27.0797,27.0797,104093.0
2019-03-15 13:30:00,33.24,33.26,33.15,33.19,193418.0,27.0879,27.1042,27.0145,27.0471,193418.0
2019-03-15 13:40:00,33.19,33.19,33.11,33.13,217722.0,27.0471,27.0471,26.9819,26.9982,217722.0
2019-03-15 13:50:00,33.13,33.15,33.03,33.05,232492.0,26.9982,27.0145,26.9168,26.933,232492.0
2019-03-15 14:00:00,33.05,33.11,33.03,33.04,157785.0,26.933,26.9819,26.9168,26.9249,157785.0
2019-03-15 14:10:00,33.04,33.13,33.02,33.07,89767.0,26.9249,26.9982,26.9086,26.9493,89767.0
2019-03-15 14:20:00,33.07,33.08,33.0,33.02,191905.0,26.9493,26.9575,26.8923,26.9086,191905.0
2019-03-15 14:30:00,33.02,33.04,32.98,32.98,144054.0,26.9086,26.9249,26.876,26.876,144054.0
2019-03-15 14:40:00,32.99,33.01,32.96,33.0,128756.0,26.8842,26.9005,26.8597,26.8923,128756.0
2019-03-15 14:50:00,33.0,33.03,32.98,33.03,153044.0,26.8923,26.9168,26.876,26.9168,153044.0
2019-03-15 15:00:00,33.04,33.06,32.96,32.98,157769.0,26.9249,26.9412,26.8597,26.876,157769.0
2019-03-15 15:10:00,32.98,32.98,32.94,32.94,98410.0,26.876,26.876,26.8434,26.8434,98410.0
2019-03-15 15:20:00,32.95,32.96,32.91,32.94,186588.0,26.8516,26.8597,26.819,26.8434,186588.0
2019-03-15 15:30:00,32.94,32.99,32.92,32.98,301976.0,26.8434,26.8842,26.8271,26.876,301976.0
2019-03-15 15:40:00,32.99,33.05,32.98,33.01,655128.0,26.8842,26.933,26.876,26.9005,655128.0
2019-03-15 15:50:00,33.02,33.16,32.98,33.14,1131749.0,26.9086,27.0227,26.876,27.0064,1131749.0
2019-03-18 09:30:00,33.32,33.33,33.11,33.3,305263.0,27.1531,27.1612,26.9819,27.1368,305263.0
2019-03-18 09:40:00,33.3,33.39,33.16,33.19,143413.0,27.1368,27.2101,27.0227,27.0471,143413.0
2019-03-18 09:50:00,33.19,33.24,33.07,33.07,309369.0,27.0471,27.0879,26.9493,26.9493,309369.0
2019-03-18 10:00:00,33.07,33.17,33.06,33.13,204753.0,26.9493,27.0308,26.9412,26.9982,204753.0
2019-03-18 10:10:00,33.14,33.15,33.09,33.12,110592.0,27.0064,27.0145,26.9656,26.9901,110592.0
2019-03-18 10:20:00,33.13,33.15,33.08,33.11,150153.0,26.9982,27.0145,26.9575,26.9819,150153.0
2019-03-18 10:30:00,33.12,33.18,33.11,33.15,96807.0,26.9901,27.039,26.9819,27.0145,96807.0
2019-03-18 10:40:00,33.16,33.27,33.15,33.26,145532.0,27.0227,27.1123,27.0145,27.1042,145532.0
2019-03-18 10:50:00,33.25,33.27,33.23,33.25,126903.0,27.096,27.1123,27.0797,27.096,126903.0
2019-03-18 11:00:00,33.26,33.32,33.24,33.26,210044.0,27.1042,27.1531,27.0879,27.1042,210044.0
2019-03-18 11:10:00,33.27,33.28,33.18,33.19,66018.0,27.1123,27.1205,27.039,27.0471,66018.0
2019-03-18 11:20:00,33.18,33.21,33.13,33.14,100179.0,27.039,27.0634,26.9982,27.0064,100179.0
2019-03-18 11:30:00,33.13,33.17,33.06,33.1,110793.0,26.9982,27.0308,26.9412,26.9738,110793.0
2019-03-18 11:40:00,33.09,33.12,33.03,33.04,85848.0,26.9656,26.9901,26.9168,26.9249,85848.0
2019-03-18 11:50:00,33.04,33.11,33.04,33.05,128711.0,26.9249,26.9819,26.9249,26.933,128711.0
2019-03-18 12:00:00,33.05,33.13,33.04,33.13,136777.0,26.933,26.9982,26.9249,26.9982,136777.0
2019-03-18 12:10:00,33.12,33.14,33.1,33.1,98859.0,26.9901,27.0064,26.9738,26.9738,98859.0
2019-03-18 12:20:00,33.1,33.16,33.07,33.13,92284.0,26.9738,27.0227,26.9493,26.9982,92284.0
2019-03-18 12:30:00,33.13,33.14,33.07,33.08,80747.0,26.9982,27.0064,26.9493,26.9575,80747.0
2019-03-18 12:40:00,33.07,33.1,33.03,33.04,66840.0,26.9493,26.9738,26.9168,26.9249,66840.0
2019-03-18 12:50:00,33.04,33.05,33.02,33.02,66444.0,26.9249,26.933,26.9086,26.9086,66444.0
2019-03-18 13:00:00,33.02,33.04,32.99,33.02,215844.0,26.9086,26.9249,26.8842,26.9086,215844.0
2019-03-18 13:10:00,33.03,33.04,33.0,33.01,64707.0,26.9168,26.9249,26.8923,26.9005,64707.0
2019-03-18 13:20:00,33.01,33.04,33.0,33.03,76183.0,26.9005,26.9249,26.8923,26.9168,76183.0
2019-03-18 13:30:00,33.02,33.04,33.01,33.02,51179.0,26.9086,26.9249,26.9005,26.9086,51179.0
2019-03-18 13:40:00,33.02,33.09,33.02,33.07,103386.0,26.9086,26.9656,26.9086,26.9493,103386.0
2019-03-18 13:50:00,33.07,33.09,33.05,33.07,116840.0,26.9493,26.9656,26.933,26.9493,116840.0
2019-03-18 14:00:00,33.07,33.12,33.07,33.09,100629.0,26.9493,26.9901,26.9493,26.9656,100629.0
2019-03-18 14:10:00,33.08,33.1,33.07,33.1,67339.0,26.9575,26.9738,26.9493,26.9738,67339.0
2019-03-18 14:20:00,33.1,33.1,33.06,33.08,89210.0,26.9738,26.9738,26.9412,26.9575,89210.0
2019-03-18 14:30:00,33.07,33.08,33.04,33.05,83040.0,26.9493,26.9575,26.9249,26.933,83040.0
2019-03-18 14:40:00,33.06,33.07,33.0,33.02,80600.0,26.9412,26.9493,26.8923,26.9086,80600.0
2019-03-18 14:50:00,33.03,33.04,33.01,33.02,32903.0,26.9168,26.9249,26.9005,26.9086,32903.0
2019-03-18 15:00:00,33.02,33.03,32.99,33.01,129865.0,26.9086,26.9168,26.8842,26.9005,129865.0
2019-03-18 15:10:00,33.01,33.03,32.98,33.03,184430.0,26.9005,26.9168,26.876,26.9168,184430.0
2019-03-18 15:20:00,33.03,33.04,33.01,33.02,96473.0,26.9168,26.9249,26.9005,26.9086,96473.0
2019-03-18 15:30:00,33.02,33.04,32.95,32.99,247465.0,26.9086,26.9249,26.8516,26.8842,247465.0
2019-03-18 15:40:00,32.99,33.03,32.98,33.0,229158.0,26.8842,26.9168,26.876,26.8923,229158.0
2019-03-18 15:50:00,33.01,33.01,32.95,33.0,699822.0,26.9005,26.9005,26.8516,26.8923,699822.0
2019-03-19 09:30:00,33.24,33.39,33.24,33.37,325431.0,27.0879,27.2101,27.0879,27.1938,325431.0
2019-03-19 09:40:00,33.36,33.46,33.34,33.39,204886.0,27.1857,27.2672,27.1694,27.2101,204886.0
2019-03-19 09:50:00,33.39,33.41,33.32,33.34,184691.0,27.2101,27.2264,27.1531,27.1694,184691.0
2019-03-19 10:00:00,33.35,33.41,33.34,33.36,156856.0,27.1775,27.2264,27.1694,27.1857,156856.0
2019-03-19 10:10:00,33.36,33.37,33.26,33.33,85873.0,27.1857,27.1938,27.1042,27.1612,85873.0
2019-03-19 10:20:00,33.33,33.34,33.24,33.3,83524.0,27.1612,27.1694,27.0879,27.1368,83524.0
2019-03-19 10:30:00,33.31,33.32,33.18,33.2,108851.0,27.1449,27.1531,27.039,27.0553,108851.0
2019-03-19 10:40:00,33.2,33.25,33.18,33.2,110686.0,27.0553,27.096,27.039,27.0553,110686.0
2019-03-19 10:50:00,33.2,33.27,33.2,33.25,105376.0,27.0553,27.1123,27.0553,27.096,105376.0
2019-03-19 11:00:00,33.25,33.33,33.23,33.33,111381.0,27.096,27.1612,27.0797,27.1612,111381.0
2019-03-19 11:10:00,33.32,33.34,33.28,33.32,78560.0,27.1531,27.1694,27.1205,27.1531,78560.0
2019-03-19 11:20:00,33.32,33.43,33.32,33.42,796542.0,27.1531,27.2427,27.1531,27.2346,796542.0
2019-03-19 11:30:00,33.41,33.51,33.39,33.48,137796.0,27.2264,27.3079,27.2101,27.2835,137796.0
2019-03-19 11:40:00,33.48,33.52,33.46,33.51,634113.0,27.2835,27.3161,27.2672,27.3079,634113.0
2019-03-19 11:50:00,33.51,33.51,33.39,33.43,484610.0,27.3079,27.3079,27.2101,27.2427,484610.0
2019-03-19 12:00:00,33.44,33.47,33.41,33.46,207330.0,27.2509,27.2753,27.2264,27.2672,207330.0
2019-03-19 12:10:00,33.46,33.51,33.44,33.5,72947.0,27.2672,27.3079,27.2509,27.2998,72947.0
2019-03-19 12:20:00,33.49,33.59,33.49,33.58,135247.0,27.2916,27.3731,27.2916,27.365,135247.0
2019-03-19 12:30:00,33.58,33.61,33.57,33.59,72408.0,27.365,27.3894,27.3568,27.3731,72408.0
2019-03-19 12:40:00,33.59,33.62,33.52,33.53,125484.0,27.3731,27.3976,27.3161,27.3242,125484.0
2019-03-19 12:50:00,33.53,33.62,33.52,33.62,68617.0,27.3242,27.3976,27.3161,27.3976,68617.0
2019-03-19 13:00:00,33.62,33.67,33.57,33.6,99639.0,27.3976,27.4383,27.3568,27.3813,99639.0
2019-03-19 13:10:00,33.6,33.65,33.59,33.64,59612.0,27.3813,27.422,27.3731,27.4139,59612.0
2019-03-19 13:20:00,33.63,33.65,33.53,33.56,92619.0,27.4057,27.422,27.3242,27.3487,92619.0
2019-03-19 13:30:00,33.56,33.61,33.56,33.61,87028.0,27.3487,27.3894,27.3487,27.3894,87028.0
2019-03-19 13:40:00,33.61,33.65,33.61,33.64,58139.0,27.3894,27.422,27.3894,27.4139,58139.0
2019-03-19 13:50:00,33.64,33.66,33.61,33.62,121496.0,27.4139,27.4301,27.3894,27.3976,121496.0
2019-03-19 14:00:00,33.62,33.66,33.61,33.64,61331.0,27.3976,27.4301,27.3894,27.4139,61331.0
2019-03-19 14:10:00,33.64,33.67,33.63,33.64,50369.0,27.4139,27.4383,27.4057,27.4139,50369.0
2019-03-19 14:20:00,33.64,33.71,33.64,33.7,118748.0,27.4139,27.4709,27.4139,27.4627,118748.0
2019-03-19 14:30:00,33.71,33.79,33.71,33.74,164704.0,27.4709,27.5361,27.4709,27.4953,164704.0
2019-03-19 14:40:00,33.74,33.75,33.69,33.7,92345.0,27.4953,27.5035,27.4546,27.4627,92345.0
2019-03-19 14:50:00,33.7,33.7,33.52,33.52,237431.0,27.4627,27.4627,27.3161,27.3161,237431.0
2019-03-19 15:00:00,33.53,33.53,33.36,33.37,194811.0,27.3242,27.3242,27.1857,27.1938,194811.0
2019-03-19 15:10:00,33.36,33.39,33.32,33.34,172962.0,27.1857,27.2101,27.1531,27.1694,172962.0
2019-03-19 15:20:00,33.35,33.36,33.34,33.34,70945.0,27.1775,27.1857,27.1694,27.1694,70945.0
2019-03-19 15:30:00,33.34,33.37,33.31,33.32,159597.0,27.1694,27.1938,27.1449,27.1531,159597.0
2019-03-19 15:40:00,33.31,33.32,33.23,33.25,340941.0,27.1449,27.1531,27.0797,27.096,340941.0
2019-03-19 15:50:00,33.25,33.29,33.22,33.27,718221.0,27.096,27.1286,27.0716,27.1123,718221.0
2019-03-20 09:30:00,33.2,33.24,32.94,33.01,267964.0,27.0553,27.0879,26.8434,26.9005,267964.0
2019-03-20 09:40:00,33.0,33.01,32.75,32.75,309927.0,26.8923,26.9005,26.6886,26.6886,309927.0
2019-03-20 09:50:00,32.76,32.85,32.74,32.77,148829.0,26.6967,26.7701,26.6804,26.7049,148829.0
2019-03-20 10:00:00,32.77,32.78,32.66,32.71,151670.0,26.7049,26.713,26.6152,26.656,151670.0
2019-03-20 10:10:00,32.7,32.72,32.66,32.71,100322.0,26.6478,26.6641,26.6152,26.656,100322.0
2019-03-20 10:20:00,32.71,32.82,32.69,32.82,175369.0,26.656,26.7456,26.6397,26.7456,175369.0
2019-03-20 10:30:00,32.82,32.96,32.82,32.86,196218.0,26.7456,26.8597,26.7456,26.7782,196218.0
2019-03-20 10:40:00,32.85,32.86,32.78,32.81,202130.0,26.7701,26.7782,26.713,26.7375,202130.0
2019-03-20 10:50:00,32.81,32.86,32.79,32.82,108954.0,26.7375,26.7782,26.7212,26.7456,108954.0
2019-03-20 11:00:00,32.83,32.85,32.78,32.82,171140.0,26.7538,26.7701,26.713,26.7456,171140.0
2019-03-20 11:10:00,32.82,32.88,32.82,32.88,113259.0,26.7456,26.7945,26.7456,26.7945,113259.0
2019-03-20 11:20:00,32.88,32.89,32.8,32.81,118757.0,26.7945,26.8027,26.7293,26.7375,118757.0
2019-03-20 11:30:00,32.81,32.82,32.71,32.77,217746.0,26.7375,26.7456,26.656,26.7049,217746.0
2019-03-20 11:40:00,32.77,32.79,32.67,32.67,105023.0,26.7049,26.7212,26.6234,26.6234,105023.0
2019-03-20 11:50:00,32.68,32.74,32.66,32.68,133636.0,26.6315,26.6804,26.6152,26.6315,133636.0
2019-03-20 12:00:00,32.67,32.71,32.65,32.68,149238.0,26.6234,26.656,26.6071,26.6315,149238.0
2019-03-20 12:10:00,32.67,32.8,32.67,32.77,150442.0,26.6234,26.7293,26.6234,26.7049,150442.0
2019-03-20 12:20:00,32.77,32.85,32.75,32.75,173387.0,26.7049,26.7701,26.6886,26.6886,173387.0
2019-03-20 12:30:00,32.75,32.77,32.68,32.72,130656.0,26.6886,26.7049,26.6315,26.6641,130656.0
2019-03-20 12:40:00,32.72,32.75,32.71,32.71,90055.0,26.6641,26.6886,26.656,26.656,90055.0
2019-03-20 12:50:00,32.71,32.74,32.68,32.73,71123.0,26.656,26.6804,26.6315,26.6723,71123.0
2019-03-20 13:00:00,32.73,32.79,32.71,32.78,140887.0,26.6723,26.7212,26.656,26.713,140887.0
2019-03-20 13:10:00,32.79,32.89,32.79,32.88,112638.0,26.7212,26.8027,26.7212,26.7945,112638.0
2019-03-20 13:20:00,32.89,32.95,32.86,32.91,72655.0,26.8027,26.8516,26.7782,26.819,72655.0
2019-03-20 13:30:00,32.91,32.91,32.88,32.9,45357.0,26.819,26.819,26.7945,26.8108,45357.0
2019-03-20 13:40:00,32.89,33.03,32.89,33.02,93174.0,26.8027,26.9168,26.8027,26.9086,93174.0
2019-03-20 13:50:00,33.02,33.06,32.99,32.99,192361.0,26.9086,26.9412,26.8842,26.8842,192361.0
2019-03-20 14:00:00,33.0,33.65,33.0,33.52,878958.0,26.8923,27.422,26.8923,27.3161,878958.0
2019-03-20 14:10:00,33.53,33.63,33.47,33.6,533129.0,27.3242,27.4057,27.2753,27.3813,533129.0
2019-03-20 14:20:00,33.61,33.76,33.6,33.76,392729.0,27.3894,27.5116,27.3813,27.5116,392729.0
2019-03-20 14:30:00,33.75,33.92,33.69,33.92,453115.0,27.5035,27.642,27.4546,27.642,453115.0
2019-03-20 14:40:00,33.93,33.93,33.74,33.85,464426.0,27.6502,27.6502,27.4953,27.585,464426.0
2019-03-20 14:50:00,33.85,33.94,33.72,33.93,244034.0,27.585,27.6583,27.479,27.6502,244034.0
2019-03-20 15:00:00,33.93,33.95,33.81,33.83,295348.0,27.6502,27.6665,27.5524,27.5687,295348.0
2019-03-20 15:10:00,33.84,33.93,33.83,33.88,178203.0,27.5768,27.6502,27.5687,27.6094,178203.0
2019-03-20 15:20:00,33.87,33.88,33.83,33.83,156008.0,27.6013,27.6094,27.5687,27.5687,156008.0
2019-03-20 15:30:00,33.84,33.89,33.79,33.87,319154.0,27.5768,27.6176,27.5361,27.6013,319154.0
2019-03-20 15:40:00,33.86,33.94,33.86,33.9,421817.0,27.5931,27.6583,27.5931,27.6257,421817.0
2019-03-20 15:50:00,33.9,33.92,33.85,33.87,1085336.0,27.6257,27.642,27.585,27.6013,1085336.0
2019-03-21 09:30:00,33.86,33.98,33.76,33.87,249375.0,27.5931,27.6909,27.5116,27.6013,249375.0
2019-03-21 09:40:00,33.87,33.97,33.73,33.73,247618.0,27.6013,27.6828,27.4872,27.4872,247618.0
2019-03-21 09:50:00,33.74,33.83,33.59,33.6,179724.0,27.4953,27.5687,27.3731,27.3813,179724.0
2019-03-21 10:00:00,33.61,33.79,33.58,33.7,177886.0,27.3894,27.5361,27.365,27.4627,177886.0
2019-03-21 10:10:00,33.7,33.74,33.62,33.64,159270.0,27.4627,27.4953,27.3976,27.4139,159270.0
2019-03-21 10:20:00,33.65,33.77,33.59,33.76,147306.0,27.422,27.5198,27.3731,27.5116,147306.0
2019-03-21 10:30:00,33.76,33.95,33.75,33.95,167333.0,27.5116,27.6665,27.5035,27.6665,167333.0
2019-03-21 10:40:00,33.94,33.98,33.89,33.92,116775.0,27.6583,27.6909,27.6176,27.642,116775.0
2019-03-21 10:50:00,33.92,33.94,33.82,33.89,85061.0,27.642,27.6583,27.5605,27.6176,85061.0
2019-03-21 11:00:00,33.89,33.98,33.87,33.97,109105.0,27.6176,27.6909,27.6013,27.6828,109105.0
2019-03-21 11:10:00,33.97,33.99,33.87,33.9,83054.0,27.6828,27.6991,27.6013,27.6257,83054.0
2019-03-21 11:20:00,33.89,34.0,33.88,33.98,93858.0,27.6176,27.7072,27.6094,27.6909,93858.0
2019-03-21 11:30:00,33.97,34.0,33.93,33.96,71923.0,27.6828,27.7072,27.6502,27.6746,71923.0
2019-03-21 11:40:00,33.96,34.02,33.96,33.99,68580.0,27.6746,27.7235,27.6746,27.6991,68580.0
2019-03-21 11:50:00,34.0,34.04,33.93,34.02,115270.0,27.7072,27.7398,27.6502,27.7235,115270.0
2019-03-21 12:00:00,34.02,34.08,33.97,34.0,137204.0,27.7235,27.7724,27.6828,27.7072,137204.0
2019-03-21 12:10:00,34.0,34.07,33.92,33.94,146920.0,27.7072,27.7643,27.642,27.6583,146920.0
2019-03-21 12:20:00,33.94,33.99,33.83,33.85,326504.0,27.6583,27.6991,27.5687,27.585,326504.0
2019-03-21 12:30:00,33.85,33.88,33.76,33.76,414159.0,27.585,27.6094,27.5116,27.5116,414159.0
2019-03-21 12:40:00,33.76,33.79,33.73,33.76,209235.0,27.5116,27.5361,27.4872,27.5116,209235.0
2019-03-21 12:50:00,33.76,33.77,33.68,33.76,199469.0,27.5116,27.5198,27.4464,27.5116,199469.0
2019-03-21 13:00:00,33.76,33.91,33.75,33.87,86976.0,27.5116,27.6339,27.5035,27.6013,86976.0
2019-03-21 13:10:00,33.87,33.9,33.85,33.88,101968.0,27.6013,27.6257,27.585,27.6094,101968.0
2019-03-21 13:20:00,33.89,33.98,33.88,33.98,81725.0,27.6176,27.6909,27.6094,27.6909,81725.0
2019-03-21 13:30:00,33.98,34.03,33.97,34.0,77696.0,27.6909,27.7317,27.6828,27.7072,77696.0
2019-03-21 13:40:00,34.0,34.03,33.96,33.99,87322.0,27.7072,27.7317,27.6746,27.6991,87322.0
2019-03-21 13:50:00,34.0,34.07,34.0,34.06,180371.0,27.7072,27.7643,27.7072,27.7561,180371.0
2019-03-21 14:00:00,34.06,34.19,34.06,34.16,163577.0,27.7561,27.8621,27.7561,27.8376,163577.0
2019-03-21 14:10:00,34.16,34.2,34.13,34.17,202230.0,27.8376,27.8702,27.8132,27.8458,202230.0
2019-03-21 14:20:00,34.17,34.29,34.16,34.29,134922.0,27.8458,27.9435,27.8376,27.9435,134922.0
2019-03-21 14:30:00,34.28,34.34,34.25,34.29,403731.0,27.9354,27.9843,27.911,27.9435,403731.0
2019-03-21 14:40:00,34.29,34.36,34.26,34.32,328941.0,27.9435,28.0006,27.9191,27.968,328941.0
2019-03-21 14:50:00,34.32,34.4,34.28,34.38,587730.0,27.968,28.0332,27.9354,28.0169,587730.0
2019-03-21 15:00:00,34.39,34.48,34.26,34.4,584341.0,28.025,28.0984,27.9191,28.0332,584341.0
2019-03-21 15:10:00,34.41,34.44,34.37,34.39,456357.0,28.0413,28.0658,28.0087,28.025,456357.0
2019-03-21 15:20:00,34.39,34.47,34.37,34.44,415832.0,28.025,28.0902,28.0087,28.0658,415832.0
2019-03-21 15:30:00,34.45,34.46,34.37,34.42,754988.0,28.0739,28.0821,28.0087,28.0495,754988.0
2019-03-21 15:40:00,34.42,34.42,34.33,34.34,614608.0,28.0495,28.0495,27.9761,27.9843,614608.0
2019-03-21 15:50:00,34.34,34.4,34.31,34.33,1132516.0,27.9843,28.0332,27.9598,27.9761,1132516.0
2019-03-22 09:30:00,34.05,34.42,33.55,33.75,1405710.0,27.748,28.0495,27.3405,27.5035,1405710.0
2019-03-22 09:40:00,33.75,34.37,33.74,34.36,1061449.0,27.5035,28.0087,27.4953,28.0006,1061449.0
2019-03-22 09:50:00,34.37,34.67,34.35,34.62,1116726.0,28.0087,28.2532,27.9924,28.2125,1116726.0
2019-03-22 10:00:00,34.62,34.67,34.48,34.51,566287.0,28.2125,28.2532,28.0984,28.1228,566287.0
2019-03-22 10:10:00,34.51,34.51,34.28,34.39,334592.0,28.1228,28.1228,27.9354,28.025,334592.0
2019-03-22 10:20:00,34.39,34.4,34.22,34.24,282716.0,28.025,28.0332,27.8865,27.9028,282716.0
2019-03-22 10:30:00,34.24,34.29,34.14,34.15,601265.0,27.9028,27.9435,27.8213,27.8295,601265.0
2019-03-22 10:40:00,34.14,34.15,33.97,33.97,437303.0,27.8213,27.8295,27.6828,27.6828,437303.0
2019-03-22 10:50:00,33.98,34.02,33.82,33.94,1159114.0,27.6909,27.7235,27.5605,27.6583,1159114.0
2019-03-22 11:00:00,33.93,34.28,33.91,34.15,931949.0,27.6502,27.9354,27.6339,27.8295,931949.0
2019-03-22 11:10:00,34.15,34.3,34.13,34.19,1081887.0,27.8295,27.9517,27.8132,27.8621,1081887.0
2019-03-22 11:20:00,34.19,34.38,34.14,34.38,1004379.0,27.8621,28.0169,27.8213,28.0169,1004379.0
2019-03-22 11:30:00,34.37,34.56,34.35,34.46,689780.0,28.0087,28.1636,27.9924,28.0821,689780.0
2019-03-22 11:40:00,34.46,34.51,34.34,34.46,634202.0,28.0821,28.1228,27.9843,28.0821,634202.0
2019-03-22 11:50:00,34.46,34.57,34.39,34.41,303720.0,28.0821,28.1717,28.025,28.0413,303720.0
2019-03-22 12:00:00,34.41,34.47,34.34,34.43,797222.0,28.0413,28.0902,27.9843,28.0576,797222.0
2019-03-22 12:10:00,34.43,34.5,34.36,34.45,384726.0,28.0576,28.1147,28.0006,28.0739,384726.0
2019-03-22 12:20:00,34.45,34.65,34.45,34.48,897889.0,28.0739,28.2369,28.0739,28.0984,897889.0
2019-03-22 12:30:00,34.48,34.63,34.46,34.49,638437.0,28.0984,28.2206,28.0821,28.1065,638437.0
2019-03-22 12:40:00,34.48,34.5,34.3,34.34,549135.0,28.0984,28.1147,27.9517,27.9843,549135.0
2019-03-22 12:50:00,34.33,34.37,34.26,34.37,404895.0,27.9761,28.0087,27.9191,28.0087,404895.0
2019-03-22 13:00:00,34.37,34.46,34.3,34.45,338194.0,28.0087,28.0821,27.9517,28.0739,338194.0
2019-03-22 13:10:00,34.45,34.57,34.44,34.57,257772.0,28.0739,28.1717,28.0658,28.1717,257772.0
2019-03-22 13:20:00,34.57,34.7,34.53,34.7,396069.0,28.1717,28.2777,28.1391,28.2777,396069.0
2019-03-22 13:30:00,34.69,34.8,34.67,34.74,451085.0,28.2695,28.3592,28.2532,28.3103,451085.0
2019-03-22 13:40:00,34.74,34.74,34.58,34.61,125135.0,28.3103,28.3103,28.1799,28.2043,125135.0
2019-03-22 13:50:00,34.6,34.69,34.49,34.54,210419.0,28.1962,28.2695,28.1065,28.1473,210419.0
2019-03-22 14:00:00,34.54,34.55,34.45,34.49,129839.0,28.1473,28.1554,28.0739,28.1065,129839.0
2019-03-22 14:10:00,34.49,34.64,34.48,34.61,119683.0,28.1065,28.2288,28.0984,28.2043,119683.0
2019-03-22 14:20:00,34.61,34.7,34.56,34.62,299756.0,28.2043,28.2777,28.1636,28.2125,299756.0
2019-03-22 14:30:00,34.61,34.63,34.47,34.49,305857.0,28.2043,28.2206,28.0902,28.1065,305857.0
2019-03-22 14:40:00,34.49,34.58,34.44,34.58,205766.0,28.1065,28.1799,28.0658,28.1799,205766.0
2019-03-22 14:50:00,34.57,34.62,34.49,34.51,293842.0,28.1717,28.2125,28.1065,28.1228,293842.0
2019-03-22 15:00:00,34.5,34.51,34.36,34.39,318613.0,28.1147,28.1228,28.0006,28.025,318613.0
2019-03-22 15:10:00,34.39,34.5,34.39,34.49,327299.0,28.025,28.1147,28.025,28.1065,327299.0
2019-03-22 15:20:00,34.49,34.57,34.46,34.55,232298.0,28.1065,28.1717,28.0821,28.1554,232298.0
2019-03-22 15:30:00,34.55,34.63,34.51,34.62,413418.0,28.1554,28.2206,28.1228,28.2125,413418.0
2019-03-22 15:40:00,34.62,34.64,34.6,34.64,427048.0,28.2125,28.2288,28.1962,28.2288,427048.0
2019-03-22 15:50:00,34.64,34.64,34.5,34.51,981795.0,28.2288,28.2288,28.1147,28.1228,981795.0
2019-03-25 09:30:00,34.81,34.95,34.5,34.81,1044528.0,28.3673,28.4814,28.1147,28.3673,1044528.0
2019-03-25 09:40:00,34.81,34.88,34.63,34.86,480768.0,28.3673,28.4244,28.2206,28.4081,480768.0
2019-03-25 09:50:00,34.86,35.04,34.84,35.03,778813.0,28.4081,28.5547,28.3918,28.5466,778813.0
2019-03-25 10:00:00,35.03,35.23,35.01,35.22,921415.0,28.5466,28.7096,28.5303,28.7014,921415.0
2019-03-25 10:10:00,35.22,35.28,35.06,35.16,1005913.0,28.7014,28.7503,28.571,28.6525,1005913.0
2019-03-25 10:20:00,35.16,35.2,35.02,35.08,1206475.0,28.6525,28.6851,28.5384,28.5873,1206475.0
2019-03-25 10:30:00,35.08,35.16,34.92,34.92,1369982.0,28.5873,28.6525,28.4569,28.4569,1369982.0
2019-03-25 10:40:00,34.92,35.03,34.88,34.97,407729.0,28.4569,28.5466,28.4244,28.4977,407729.0
2019-03-25 10:50:00,34.96,34.99,34.74,34.83,438193.0,28.4895,28.514,28.3103,28.3836,438193.0
2019-03-25 11:00:00,34.84,34.91,34.83,34.85,375463.0,28.3918,28.4488,28.3836,28.3999,375463.0
2019-03-25 11:10:00,34.85,35.02,34.84,34.99,330579.0,28.3999,28.5384,28.3918,28.514,330579.0
2019-03-25 11:20:00,34.99,35.15,34.99,35.09,303753.0,28.514,28.6444,28.514,28.5955,303753.0
2019-03-25 11:30:00,35.1,35.27,35.09,35.25,380032.0,28.6036,28.7422,28.5955,28.7259,380032.0
2019-03-25 11:40:00,35.24,35.25,35.11,35.16,235893.0,28.7177,28.7259,28.6118,28.6525,235893.0
2019-03-25 11:50:00,35.16,35.19,35.02,35.05,176939.0,28.6525,28.677,28.5384,28.5629,176939.0
2019-03-25 12:00:00,35.05,35.13,35.03,35.04,164926.0,28.5629,28.6281,28.5466,28.5547,164926.0
2019-03-25 12:10:00,35.05,35.08,35.01,35.08,143158.0,28.5629,28.5873,28.5303,28.5873,143158.0
2019-03-25 12:20:00,35.08,35.08,34.93,34.94,243668.0,28.5873,28.5873,28.4651,28.4732,243668.0
2019-03-25 12:30:00,34.95,35.04,34.93,34.96,176857.0,28.4814,28.5547,28.4651,28.4895,176857.0
2019-03-25 12:40:00,34.95,35.0,34.79,34.84,209542.0,28.4814,28.5221,28.351,28.3918,209542.0
2019-03-25 12:50:00,34.84,34.93,34.82,34.93,176189.0,28.3918,28.4651,28.3755,28.4651,176189.0
2019-03-25 13:00:00,34.93,34.95,34.83,34.91,400902.0,28.4651,28.4814,28.3836,28.4488,400902.0
2019-03-25 13:10:00,34.91,34.98,34.88,34.96,328723.0,28.4488,28.5058,28.4244,28.4895,328723.0
2019-03-25 13:20:00,34.95,34.97,34.89,34.89,262459.0,28.4814,28.4977,28.4325,28.4325,262459.0
2019-03-25 13:30:00,34.9,34.9,34.83,34.88,1228711.0,28.4406,28.4406,28.3836,28.4244,1228711.0
2019-03-25 13:40:00,34.88,34.92,34.82,34.92,221818.0,28.4244,28.4569,28.3755,28.4569,221818.0
2019-03-25 13:50:00,34.91,35.04,34.91,35.0,283144.0,28.4488,28.5547,28.4488,28.5221,283144.0
2019-03-25 14:00:00,35.0,35.0,34.9,34.94,314658.0,28.5221,28.5221,28.4406,28.4732,314658.0
2019-03-25 14:10:00,34.94,35.01,34.88,34.93,245671.0,28.4732,28.5303,28.4244,28.4651,245671.0
2019-03-25 14:20:00,34.93,34.94,34.88,34.91,140907.0,28.4651,28.4732,28.4244,28.4488,140907.0
2019-03-25 14:30:00,34.91,34.95,34.87,34.94,146947.0,28.4488,28.4814,28.4162,28.4732,146947.0
2019-03-25 14:40:00,34.94,34.95,34.89,34.91,169086.0,28.4732,28.4814,28.4325,28.4488,169086.0
2019-03-25 14:50:00,34.91,34.92,34.81,34.81,295787.0,28.4488,28.4569,28.3673,28.3673,295787.0
2019-03-25 15:00:00,34.81,34.85,34.76,34.85,429672.0,28.3673,28.3999,28.3266,28.3999,429672.0
2019-03-25 15:10:00,34.84,34.97,34.84,34.97,738901.0,28.3918,28.4977,28.3918,28.4977,738901.0
2019-03-25 15:20:00,34.97,35.02,34.95,34.95,450085.0,28.4977,28.5384,28.4814,28.4814,450085.0
2019-03-25 15:30:00,34.96,34.97,34.85,34.88,579451.0,28.4895,28.4977,28.3999,28.4244,579451.0
2019-03-25 15:40:00,34.87,34.92,34.8,34.84,644563.0,28.4162,28.4569,28.3592,28.3918,644563.0
2019-03-25 15:50:00,34.84,34.94,34.83,34.9,1635376.0,28.3918,28.4732,28.3836,28.4406,1635376.0
2019-03-26 09:30:00,34.54,34.94,34.54,34.81,750918.0,28.1473,28.4732,28.1473,28.3673,750918.0
2019-03-26 09:40:00,34.81,34.94,34.74,34.86,606266.0,28.3673,28.4732,28.3103,28.4081,606266.0
2019-03-26 09:50:00,34.87,34.91,34.73,34.75,478937.0,28.4162,28.4488,28.3021,28.3184,478937.0
2019-03-26 10:00:00,34.75,35.02,34.74,35.02,527800.0,28.3184,28.5384,28.3103,28.5384,527800.0
2019-03-26 10:10:00,35.03,35.1,34.95,34.97,304195.0,28.5466,28.6036,28.4814,28.4977,304195.0
2019-03-26 10:20:00,34.97,35.06,34.94,34.97,282060.0,28.4977,28.571,28.4732,28.4977,282060.0
2019-03-26 10:30:00,34.97,35.06,34.96,35.03,288445.0,28.4977,28.571,28.4895,28.5466,288445.0
2019-03-26 10:40:00,35.04,35.1,35.02,35.04,450799.0,28.5547,28.6036,28.5384,28.5547,450799.0
2019-03-26 10:50:00,35.05,35.13,35.02,35.12,596393.0,28.5629,28.6281,28.5384,28.6199,596393.0
2019-03-26 11:00:00,35.12,35.15,35.01,35.13,269668.0,28.6199,28.6444,28.5303,28.6281,269668.0
2019-03-26 11:10:00,35.13,35.26,35.1,35.22,514403.0,28.6281,28.734,28.6036,28.7014,514403.0
2019-03-26 11:20:00,35.23,35.24,35.17,35.22,385127.0,28.7096,28.7177,28.6607,28.7014,385127.0
2019-03-26 11:30:00,35.22,35.3,35.19,35.27,316405.0,28.7014,28.7666,28.677,28.7422,316405.0
2019-03-26 11:40:00,35.27,35.31,35.18,35.18,385117.0,28.7422,28.7748,28.6688,28.6688,385117.0
2019-03-26 11:50:00,35.18,35.3,35.17,35.29,228553.0,28.6688,28.7666,28.6607,28.7585,228553.0
2019-03-26 12:00:00,35.29,35.29,35.23,35.23,415316.0,28.7585,28.7585,28.7096,28.7096,415316.0
2019-03-26 12:10:00,35.24,35.34,35.24,35.33,434903.0,28.7177,28.7992,28.7177,28.7911,434903.0
2019-03-26 12:20:00,35.33,35.36,35.28,35.3,789206.0,28.7911,28.8155,28.7503,28.7666,789206.0
2019-03-26 12:30:00,35.29,35.29,35.2,35.27,167826.0,28.7585,28.7585,28.6851,28.7422,167826.0
2019-03-26 12:40:00,35.27,35.35,35.23,35.32,498626.0,28.7422,28.8074,28.7096,28.7829,498626.0
2019-03-26 12:50:00,35.33,35.41,35.33,35.39,284477.0,28.7911,28.8563,28.7911,28.84,284477.0
2019-03-26 13:00:00,35.39,35.49,35.35,35.35,386229.0,28.84,28.9215,28.8074,28.8074,386229.0
2019-03-26 13:10:00,35.35,35.37,35.28,35.36,167636.0,28.8074,28.8237,28.7503,28.8155,167636.0
2019-03-26 13:20:00,35.36,35.4,35.34,35.39,368916.0,28.8155,28.8481,28.7992,28.84,368916.0
2019-03-26 13:30:00,35.39,35.4,35.33,35.37,556105.0,28.84,28.8481,28.7911,28.8237,556105.0
2019-03-26 13:40:00,35.37,35.41,35.36,35.39,87356.0,28.8237,28.8563,28.8155,28.84,87356.0
2019-03-26 13:50:00,35.39,35.39,35.31,35.32,196487.0,28.84,28.84,28.7748,28.7829,196487.0
2019-03-26 14:00:00,35.32,35.35,35.27,35.34,116533.0,28.7829,28.8074,28.7422,28.7992,116533.0
2019-03-26 14:10:00,35.35,35.4,35.34,35.39,133298.0,28.8074,28.8481,28.7992,28.84,133298.0
2019-03-26 14:20:00,35.39,35.45,35.38,35.43,124245.0,28.84,28.8889,28.8318,28.8726,124245.0
2019-03-26 14:30:00,35.43,35.47,35.38,35.39,219285.0,28.8726,28.9052,28.8318,28.84,219285.0
2019-03-26 14:40:00,35.39,35.43,35.29,35.3,289926.0,28.84,28.8726,28.7585,28.7666,289926.0
2019-03-26 14:50:00,35.3,35.4,35.29,35.38,197469.0,28.7666,28.8481,28.7585,28.8318,197469.0
2019-03-26 15:00:00,35.38,35.48,35.37,35.48,250289.0,28.8318,28.9133,28.8237,28.9133,250289.0
2019-03-26 15:10:00,35.47,35.51,35.41,35.44,420293.0,28.9052,28.9377,28.8563,28.8807,420293.0
2019-03-26 15:20:00,35.44,35.48,35.43,35.45,221112.0,28.8807,28.9133,28.8726,28.8889,221112.0
2019-03-26 15:30:00,35.45,35.46,35.42,35.45,462339.0,28.8889,28.897,28.8644,28.8889,462339.0
2019-03-26 15:40:00,35.45,35.52,35.42,35.5,818570.0,28.8889,28.9459,28.8644,28.9296,818570.0
2019-03-26 15:50:00,35.5,35.56,35.48,35.55,967982.0,28.9296,28.9785,28.9133,28.9703,967982.0
2019-03-27 09:30:00,35.65,35.84,35.44,35.61,491607.0,29.0518,29.2067,28.8807,29.0192,491607.0
2019-03-27 09:40:00,35.62,35.67,35.39,35.59,532909.0,29.0274,29.0681,28.84,29.0029,532909.0
2019-03-27 09:50:00,35.59,35.76,35.52,35.64,375071.0,29.0029,29.1415,28.9459,29.0437,375071.0
2019-03-27 10:00:00,35.63,35.74,35.6,35.73,189513.0,29.0355,29.1252,29.0111,29.117,189513.0
2019-03-27 10:10:00,35.73,35.75,35.62,35.68,194151.0,29.117,29.1333,29.0274,29.0763,194151.0
2019-03-27 10:20:00,35.68,35.81,35.67,35.8,320918.0,29.0763,29.1822,29.0681,29.1741,320918.0
2019-03-27 10:30:00,35.79,35.82,35.72,35.78,138478.0,29.1659,29.1904,29.1089,29.1578,138478.0
2019-03-27 10:40:00,35.78,35.83,35.75,35.75,240891.0,29.1578,29.1985,29.1333,29.1333,240891.0
2019-03-27 10:50:00,35.75,35.82,35.68,35.82,219759.0,29.1333,29.1904,29.0763,29.1904,219759.0
2019-03-27 11:00:00,35.82,35.83,35.65,35.65,279771.0,29.1904,29.1985,29.0518,29.0518,279771.0
2019-03-27 11:10:00,35.65,35.68,35.58,35.68,195473.0,29.0518,29.0763,28.9948,29.0763,195473.0
2019-03-27 11:20:00,35.68,35.77,35.64,35.77,233812.0,29.0763,29.1496,29.0437,29.1496,233812.0
2019-03-27 11:30:00,35.76,35.77,35.64,35.67,184509.0,29.1415,29.1496,29.0437,29.0681,184509.0
2019-03-27 11:40:00,35.66,35.66,35.55,35.59,151217.0,29.06,29.06,28.9703,29.0029,151217.0
2019-03-27 11:50:00,35.6,35.66,35.57,35.65,112580.0,29.0111,29.06,28.9866,29.0518,112580.0
2019-03-27 12:00:00,35.64,35.66,35.58,35.6,161340.0,29.0437,29.06,28.9948,29.0111,161340.0
2019-03-27 12:10:00,35.61,35.65,35.57,35.57,105433.0,29.0192,29.0518,28.9866,28.9866,105433.0
2019-03-27 12:20:00,35.57,35.63,35.5,35.55,147882.0,28.9866,29.0355,28.9296,28.9703,147882.0
2019-03-27 12:30:00,35.54,35.58,35.51,35.57,165722.0,28.9622,28.9948,28.9377,28.9866,165722.0
2019-03-27 12:40:00,35.57,35.71,35.56,35.68,196634.0,28.9866,29.1007,28.9785,29.0763,196634.0
2019-03-27 12:50:00,35.68,35.75,35.67,35.74,130870.0,29.0763,29.1333,29.0681,29.1252,130870.0
2019-03-27 13:00:00,35.74,35.79,35.73,35.76,92193.0,29.1252,29.1659,29.117,29.1415,92193.0
2019-03-27 13:10:00,35.77,35.78,35.68,35.68,125607.0,29.1496,29.1578,29.0763,29.0763,125607.0
2019-03-27 13:20:00,35.68,35.78,35.67,35.77,90773.0,29.0763,29.1578,29.0681,29.1496,90773.0
2019-03-27 13:30:00,35.76,35.79,35.7,35.71,97626.0,29.1415,29.1659,29.0926,29.1007,97626.0
2019-03-27 13:40:00,35.71,35.73,35.64,35.67,149258.0,29.1007,29.117,29.0437,29.0681,149258.0
2019-03-27 13:50:00,35.68,35.71,35.64,35.65,114964.0,29.0763,29.1007,29.0437,29.0518,114964.0
2019-03-27 14:00:00,35.65,35.66,35.53,35.55,111166.0,29.0518,29.06,28.954,28.9703,111166.0
2019-03-27 14:10:00,35.55,35.64,35.54,35.62,122954.0,28.9703,29.0437,28.9622,29.0274,122954.0
2019-03-27 14:20:00,35.61,35.64,35.56,35.64,106701.0,29.0192,29.0437,28.9785,29.0437,106701.0
2019-03-27 14:30:00,35.64,35.64,35.59,35.6,110799.0,29.0437,29.0437,29.0029,29.0111,110799.0
2019-03-27 14:40:00,35.6,35.62,35.54,35.6,114499.0,29.0111,29.0274,28.9622,29.0111,114499.0
2019-03-27 14:50:00,35.6,35.61,35.55,35.58,104938.0,29.0111,29.0192,28.9703,28.9948,104938.0
2019-03-27 15:00:00,35.58,35.61,35.54,35.6,104762.0,28.9948,29.0192,28.9622,29.0111,104762.0
2019-03-27 15:10:00,35.61,35.65,35.58,35.64,117054.0,29.0192,29.0518,28.9948,29.0437,117054.0
2019-03-27 15:20:00,35.63,35.64,35.6,35.62,84997.0,29.0355,29.0437,29.0111,29.0274,84997.0
2019-03-27 15:30:00,35.63,35.74,35.62,35.72,309677.0,29.0355,29.1252,29.0274,29.1089,309677.0
2019-03-27 15:40:00,35.72,35.77,35.72,35.74,302816.0,29.1089,29.1496,29.1089,29.1252,302816.0
2019-03-27 15:50:00,35.75,35.76,35.69,35.7,776679.0,29.1333,29.1415,29.0844,29.0926,776679.0
2019-03-28 09:30:00,35.17,35.55,35.1,35.52,435551.0,28.6607,28.9703,28.6036,28.9459,435551.0
2019-03-28 09:40:00,35.52,35.57,35.43,35.57,428735.0,28.9459,28.9866,28.8726,28.9866,428735.0
2019-03-28 09:50:00,35.57,35.66,35.45,35.48,357828.0,28.9866,29.06,28.8889,28.9133,357828.0
2019-03-28 10:00:00,35.47,35.55,35.44,35.48,275366.0,28.9052,28.9703,28.8807,28.9133,275366.0
2019-03-28 10:10:00,35.48,35.58,35.42,35.52,280163.0,28.9133,28.9948,28.8644,28.9459,280163.0
2019-03-28 10:20:00,35.52,35.66,35.46,35.65,267285.0,28.9459,29.06,28.897,29.0518,267285.0
2019-03-28 10:30:00,35.65,35.67,35.59,35.67,132315.0,29.0518,29.0681,29.0029,29.0681,132315.0
2019-03-28 10:40:00,35.67,35.82,35.66,35.81,188791.0,29.0681,29.1904,29.06,29.1822,188791.0
2019-03-28 10:50:00,35.8,35.94,35.69,35.72,314310.0,29.1741,29.2882,29.0844,29.1089,314310.0
2019-03-28 11:00:00,35.72,35.74,35.6,35.62,188143.0,29.1089,29.1252,29.0111,29.0274,188143.0
2019-03-28 11:10:00,35.63,35.67,35.6,35.63,404629.0,29.0355,29.0681,29.0111,29.0355,404629.0
2019-03-28 11:20:00,35.63,35.66,35.54,35.54,207184.0,29.0355,29.06,28.9622,28.9622,207184.0
2019-03-28 11:30:00,35.54,35.58,35.34,35.34,324010.0,28.9622,28.9948,28.7992,28.7992,324010.0
2019-03-28 11:40:00,35.35,35.39,35.27,35.35,235610.0,28.8074,28.84,28.7422,28.8074,235610.0
2019-03-28 11:50:00,35.35,35.37,35.25,35.29,223152.0,28.8074,28.8237,28.7259,28.7585,223152.0
2019-03-28 12:00:00,35.29,35.34,35.08,35.09,380977.0,28.7585,28.7992,28.5873,28.5955,380977.0
2019-03-28 12:10:00,35.09,35.21,35.06,35.2,192883.0,28.5955,28.6933,28.571,28.6851,192883.0
2019-03-28 12:20:00,35.21,35.3,35.18,35.21,169001.0,28.6933,28.7666,28.6688,28.6933,169001.0
2019-03-28 12:30:00,35.22,35.31,35.17,35.3,143517.0,28.7014,28.7748,28.6607,28.7666,143517.0
2019-03-28 12:40:00,35.29,35.37,35.28,35.36,113230.0,28.7585,28.8237,28.7503,28.8155,113230.0
2019-03-28 12:50:00,35.37,35.45,35.32,35.43,111893.0,28.8237,28.8889,28.7829,28.8726,111893.0
2019-03-28 13:00:00,35.43,35.51,35.43,35.46,113942.0,28.8726,28.9377,28.8726,28.897,113942.0
2019-03-28 13:10:00,35.46,35.47,35.4,35.45,67598.0,28.897,28.9052,28.8481,28.8889,67598.0
2019-03-28 13:20:00,35.45,35.48,35.39,35.41,77311.0,28.8889,28.9133,28.84,28.8563,77311.0
2019-03-28 13:30:00,35.41,35.52,35.41,35.46,78084.0,28.8563,28.9459,28.8563,28.897,78084.0
2019-03-28 13:40:00,35.47,35.51,35.43,35.46,83759.0,28.9052,28.9377,28.8726,28.897,83759.0
2019-03-28 13:50:00,35.46,35.57,35.44,35.56,124534.0,28.897,28.9866,28.8807,28.9785,124534.0
2019-03-28 14:00:00,35.55,35.57,35.42,35.42,131268.0,28.9703,28.9866,28.8644,28.8644,131268.0
2019-03-28 14:10:00,35.42,35.47,35.4,35.46,116580.0,28.8644,28.9052,28.8481,28.897,116580.0
2019-03-28 14:20:00,35.47,35.47,35.36,35.39,107403.0,28.9052,28.9052,28.8155,28.84,107403.0
2019-03-28 14:30:00,35.39,35.4,35.33,35.35,129703.0,28.84,28.8481,28.7911,28.8074,129703.0
2019-03-28 14:40:00,35.35,35.35,35.28,35.34,138878.0,28.8074,28.8074,28.7503,28.7992,138878.0
2019-03-28 14:50:00,35.34,35.47,35.33,35.44,128594.0,28.7992,28.9052,28.7911,28.8807,128594.0
2019-03-28 15:00:00,35.44,35.45,35.4,35.41,79485.0,28.8807,28.8889,28.8481,28.8563,79485.0
2019-03-28 15:10:00,35.41,35.5,35.39,35.44,79460.0,28.8563,28.9296,28.84,28.8807,79460.0
2019-03-28 15:20:00,35.44,35.53,35.43,35.52,84824.0,28.8807,28.954,28.8726,28.9459,84824.0
2019-03-28 15:30:00,35.53,35.6,35.52,35.57,198197.0,28.954,29.0111,28.9459,28.9866,198197.0
2019-03-28 15:40:00,35.57,35.63,35.51,35.6,442773.0,28.9866,29.0355,28.9377,29.0111,442773.0
2019-03-28 15:50:00,35.6,35.66,35.54,35.56,1012850.0,29.0111,29.06,28.9622,28.9785,1012850.0
2019-03-29 09:30:00,35.81,35.84,35.71,35.83,220140.0,29.1822,29.2067,29.1007,29.1985,220140.0
2019-03-29 09:40:00,35.82,36.02,35.82,36.0,392379.0,29.1904,29.3534,29.1904,29.3371,392379.0
2019-03-29 09:50:00,36.0,36.03,35.79,35.84,262849.0,29.3371,29.3615,29.1659,29.2067,262849.0
2019-03-29 10:00:00,35.84,35.84,35.69,35.78,135406.0,29.2067,29.2067,29.0844,29.1578,135406.0
2019-03-29 10:10:00,35.77,35.78,35.6,35.69,147090.0,29.1496,29.1578,29.0111,29.0844,147090.0
2019-03-29 10:20:00,35.7,35.86,35.68,35.82,206948.0,29.0926,29.223,29.0763,29.1904,206948.0
2019-03-29 10:30:00,35.82,35.88,35.78,35.87,151065.0,29.1904,29.2393,29.1578,29.2311,151065.0
2019-03-29 10:40:00,35.86,35.89,35.82,35.88,89847.0,29.223,29.2474,29.1904,29.2393,89847.0
2019-03-29 10:50:00,35.88,35.94,35.85,35.93,100093.0,29.2393,29.2882,29.2148,29.28,100093.0
2019-03-29 11:00:00,35.92,35.92,35.8,35.8,127420.0,29.2719,29.2719,29.1741,29.1741,127420.0
2019-03-29 11:10:00,35.81,35.88,35.79,35.83,132478.0,29.1822,29.2393,29.1659,29.1985,132478.0
2019-03-29 11:20:00,35.82,35.87,35.79,35.87,166015.0,29.1904,29.2311,29.1659,29.2311,166015.0
2019-03-29 11:30:00,35.87,35.98,35.85,35.91,142555.0,29.2311,29.3208,29.2148,29.2637,142555.0
2019-03-29 11:40:00,35.91,35.93,35.89,35.9,70643.0,29.2637,29.28,29.2474,29.2556,70643.0
2019-03-29 11:50:00,35.91,35.93,35.88,35.91,167604.0,29.2637,29.28,29.2393,29.2637,167604.0
2019-03-29 12:00:00,35.91,35.92,35.86,35.9,137353.0,29.2637,29.2719,29.223,29.2556,137353.0
2019-03-29 12:10:00,35.9,35.92,35.88,35.89,78691.0,29.2556,29.2719,29.2393,29.2474,78691.0
2019-03-29 12:20:00,35.9,35.9,35.82,35.84,58891.0,29.2556,29.2556,29.1904,29.2067,58891.0
2019-03-29 12:30:00,35.84,35.87,35.82,35.84,68377.0,29.2067,29.2311,29.1904,29.2067,68377.0
2019-03-29 12:40:00,35.84,35.84,35.78,35.81,77865.0,29.2067,29.2067,29.1578,29.1822,77865.0
2019-03-29 12:50:00,35.82,35.82,35.7,35.77,96750.0,29.1904,29.1904,29.0926,29.1496,96750.0
2019-03-29 13:00:00,35.77,35.79,35.74,35.79,177723.0,29.1496,29.1659,29.1252,29.1659,177723.0
2019-03-29 13:10:00,35.79,35.82,35.76,35.77,94297.0,29.1659,29.1904,29.1415,29.1496,94297.0
2019-03-29 13:20:00,35.77,35.81,35.77,35.79,134549.0,29.1496,29.1822,29.1496,29.1659,134549.0
2019-03-29 13:30:00,35.79,35.79,35.71,35.72,195715.0,29.1659,29.1659,29.1007,29.1089,195715.0
2019-03-29 13:40:00,35.72,35.75,35.68,35.71,102536.0,29.1089,29.1333,29.0763,29.1007,102536.0
2019-03-29 13:50:00,35.72,35.72,35.65,35.66,68246.0,29.1089,29.1089,29.0518,29.06,68246.0
2019-03-29 14:00:00,35.66,35.69,35.63,35.68,84664.0,29.06,29.0844,29.0355,29.0763,84664.0
2019-03-29 14:10:00,35.68,35.74,35.67,35.71,123616.0,29.0763,29.1252,29.0681,29.1007,123616.0
2019-03-29 14:20:00,35.71,35.76,35.7,35.76,98441.0,29.1007,29.1415,29.0926,29.1415,98441.0
2019-03-29 14:30:00,35.76,35.8,35.75,35.78,113376.0,29.1415,29.1741,29.1333,29.1578,113376.0
2019-03-29 14:40:00,35.78,35.79,35.71,35.73,140640.0,29.1578,29.1659,29.1007,29.117,140640.0
2019-03-29 14:50:00,35.72,35.89,35.71,35.79,242010.0,29.1089,29.2474,29.1007,29.1659,242010.0
2019-03-29 15:00:00,35.78,35.84,35.76,35.84,434631.0,29.1578,29.2067,29.1415,29.2067,434631.0
2019-03-29 15:10:00,35.83,35.84,35.72,35.73,147191.0,29.1985,29.2067,29.1089,29.117,147191.0
2019-03-29 15:20:00,35.72,35.77,35.71,35.74,141483.0,29.1089,29.1496,29.1007,29.1252,141483.0
2019-03-29 15:30:00,35.74,35.77,35.71,35.76,365458.0,29.1252,29.1496,29.1007,29.1415,365458.0
2019-03-29 15:40:00,35.76,35.84,35.76,35.78,502654.0,29.1415,29.2067,29.1415,29.1578,502654.0
2019-03-29 15:50:00,35.78,35.84,35.75,35.78,953671.0,29.1578,29.2067,29.1333,29.1578,953671.0
2019-04-01 09:30:00,35.84,35.9,35.65,35.84,311546.0,29.2067,29.2556,29.0518,29.2067,311546.0
2019-04-01 09:40:00,35.83,35.89,35.81,35.85,210476.0,29.1985,29.2474,29.1822,29.2148,210476.0
2019-04-01 09:50:00,35.84,36.04,35.84,35.9,214414.0,29.2067,29.3697,29.2067,29.2556,214414.0
2019-04-01 10:00:00,35.9,35.92,35.64,35.67,332649.0,29.2556,29.2719,29.0437,29.0681,332649.0
2019-04-01 10:10:00,35.66,35.77,35.6,35.62,264100.0,29.06,29.1496,29.0111,29.0274,264100.0
2019-04-01 10:20:00,35.62,35.71,35.5,35.69,295765.0,29.0274,29.1007,28.9296,29.0844,295765.0
2019-04-01 10:30:00,35.69,35.81,35.68,35.72,153033.0,29.0844,29.1822,29.0763,29.1089,153033.0
2019-04-01 10:40:00,35.72,35.76,35.67,35.68,111319.0,29.1089,29.1415,29.0681,29.0763,111319.0
2019-04-01 10:50:00,35.68,35.83,35.67,35.83,146712.0,29.0763,29.1985,29.0681,29.1985,146712.0
2019-04-01 11:00:00,35.83,35.84,35.63,35.65,162999.0,29.1985,29.2067,29.0355,29.0518,162999.0
2019-04-01 11:10:00,35.65,35.7,35.59,35.67,126080.0,29.0518,29.0926,29.0029,29.0681,126080.0
2019-04-01 11:20:00,35.66,35.69,35.44,35.52,456219.0,29.06,29.0844,28.8807,28.9459,456219.0
2019-04-01 11:30:00,35.52,35.65,35.49,35.64,345821.0,28.9459,29.0518,28.9215,29.0437,345821.0
2019-04-01 11:40:00,35.64,35.88,35.64,35.87,231142.0,29.0437,29.2393,29.0437,29.2311,231142.0
2019-04-01 11:50:00,35.87,35.89,35.81,35.84,170840.0,29.2311,29.2474,29.1822,29.2067,170840.0
2019-04-01 12:00:00,35.84,35.87,35.79,35.81,127164.0,29.2067,29.2311,29.1659,29.1822,127164.0
2019-04-01 12:10:00,35.82,35.82,35.76,35.81,100938.0,29.1904,29.1904,29.1415,29.1822,100938.0
2019-04-01 12:20:00,35.81,35.89,35.79,35.87,181181.0,29.1822,29.2474,29.1659,29.2311,181181.0
2019-04-01 12:30:00,35.86,35.92,35.84,35.91,93973.0,29.223,29.2719,29.2067,29.2637,93973.0
2019-04-01 12:40:00,35.91,35.94,35.88,35.91,105499.0,29.2637,29.2882,29.2393,29.2637,105499.0
2019-04-01 12:50:00,35.9,35.92,35.84,35.89,149960.0,29.2556,29.2719,29.2067,29.2474,149960.0
2019-04-01 13:00:00,35.89,35.95,35.81,35.83,192190.0,29.2474,29.2963,29.1822,29.1985,192190.0
2019-04-01 13:10:00,35.83,35.83,35.73,35.73,161887.0,29.1985,29.1985,29.117,29.117,161887.0
2019-04-01 13:20:00,35.73,35.78,35.69,35.72,128934.0,29.117,29.1578,29.0844,29.1089,128934.0
2019-04-01 13:30:00,35.71,35.73,35.56,35.59,178147.0,29.1007,29.117,28.9785,29.0029,178147.0
2019-04-01 13:40:00,35.58,35.64,35.51,35.61,165890.0,28.9948,29.0437,28.9377,29.0192,165890.0
2019-04-01 13:50:00,35.61,35.64,35.56,35.61,107795.0,29.0192,29.0437,28.9785,29.0192,107795.0
2019-04-01 14:00:00,35.6,35.67,35.58,35.65,132614.0,29.0111,29.0681,28.9948,29.0518,132614.0
2019-04-01 14:10:00,35.65,35.66,35.54,35.58,110769.0,29.0518,29.06,28.9622,28.9948,110769.0
2019-04-01 14:20:00,35.58,35.6,35.55,35.57,85634.0,28.9948,29.0111,28.9703,28.9866,85634.0
2019-04-01 14:30:00,35.58,35.65,35.54,35.56,94450.0,28.9948,29.0518,28.9622,28.9785,94450.0
2019-04-01 14:40:00,35.57,35.6,35.52,35.56,113253.0,28.9866,29.0111,28.9459,28.9785,113253.0
2019-04-01 14:50:00,35.56,35.64,35.54,35.56,178712.0,28.9785,29.0437,28.9622,28.9785,178712.0
2019-04-01 15:00:00,35.56,35.57,35.46,35.47,164513.0,28.9785,28.9866,28.897,28.9052,164513.0
2019-04-01 15:10:00,35.47,35.53,35.44,35.44,203680.0,28.9052,28.954,28.8807,28.8807,203680.0
2019-04-01 15:20:00,35.45,35.53,35.43,35.51,233237.0,28.8889,28.954,28.8726,28.9377,233237.0
2019-04-01 15:30:00,35.51,35.53,35.45,35.46,173503.0,28.9377,28.954,28.8889,28.897,173503.0
2019-04-01 15:40:00,35.47,35.52,35.45,35.45,204941.0,28.9052,28.9459,28.8889,28.8889,204941.0
2019-04-01 15:50:00,35.45,35.64,35.45,35.61,979366.0,28.8889,29.0437,28.8889,29.0192,979366.0
2019-04-02 09:30:00,35.51,35.6,35.38,35.5,361487.0,28.9377,29.0111,28.8318,28.9296,361487.0
2019-04-02 09:40:00,35.51,35.6,35.45,35.6,366165.0,28.9377,29.0111,28.8889,29.0111,366165.0
2019-04-02 09:50:00,35.59,35.67,35.51,35.56,325050.0,29.0029,29.0681,28.9377,28.9785,325050.0
2019-04-02 10:00:00,35.56,35.61,35.4,35.42,317808.0,28.9785,29.0192,28.8481,28.8644,317808.0
2019-04-02 10:10:00,35.42,35.62,35.38,35.6,338616.0,28.8644,29.0274,28.8318,29.0111,338616.0
2019-04-02 10:20:00,35.6,35.71,35.57,35.69,280325.0,29.0111,29.1007,28.9866,29.0844,280325.0
2019-04-02 10:30:00,35.69,35.79,35.64,35.79,252845.0,29.0844,29.1659,29.0437,29.1659,252845.0
2019-04-02 10:40:00,35.79,35.85,35.75,35.79,132842.0,29.1659,29.2148,29.1333,29.1659,132842.0
2019-04-02 10:50:00,35.79,35.81,35.68,35.77,129353.0,29.1659,29.1822,29.0763,29.1496,129353.0
2019-04-02 11:00:00,35.77,35.9,35.7,35.88,227223.0,29.1496,29.2556,29.0926,29.2393,227223.0
2019-04-02 11:10:00,35.88,35.89,35.62,35.68,546458.0,29.2393,29.2474,29.0274,29.0763,546458.0
2019-04-02 11:20:00,35.68,35.77,35.61,35.75,357636.0,29.0763,29.1496,29.0192,29.1333,357636.0
2019-04-02 11:30:00,35.74,35.74,35.62,35.68,91676.0,29.1252,29.1252,29.0274,29.0763,91676.0
2019-04-02 11:40:00,35.68,35.71,35.65,35.67,91870.0,29.0763,29.1007,29.0518,29.0681,91870.0
2019-04-02 11:50:00,35.67,35.7,35.65,35.68,128930.0,29.0681,29.0926,29.0518,29.0763,128930.0
2019-04-02 12:00:00,35.68,35.68,35.59,35.63,196104.0,29.0763,29.0763,29.0029,29.0355,196104.0
2019-04-02 12:10:00,35.63,35.65,35.59,35.64,139366.0,29.0355,29.0518,29.0029,29.0437,139366.0
2019-04-02 12:20:00,35.64,35.71,35.59,35.71,196532.0,29.0437,29.1007,29.0029,29.1007,196532.0
2019-04-02 12:30:00,35.71,35.75,35.7,35.72,117874.0,29.1007,29.1333,29.0926,29.1089,117874.0
2019-04-02 12:40:00,35.73,35.78,35.71,35.76,130764.0,29.117,29.1578,29.1007,29.1415,130764.0
2019-04-02 12:50:00,35.75,35.8,35.75,35.76,97767.0,29.1333,29.1741,29.1333,29.1415,97767.0
2019-04-02 13:00:00,35.76,35.84,35.74,35.81,147961.0,29.1415,29.2067,29.1252,29.1822,147961.0
2019-04-02 13:10:00,35.82,35.91,35.81,35.9,145013.0,29.1904,29.2637,29.1822,29.2556,145013.0
2019-04-02 13:20:00,35.9,35.91,35.81,35.86,157399.0,29.2556,29.2637,29.1822,29.223,157399.0
2019-04-02 13:30:00,35.87,35.91,35.82,35.83,103795.0,29.2311,29.2637,29.1904,29.1985,103795.0
2019-04-02 13:40:00,35.84,35.85,35.82,35.84,53717.0,29.2067,29.2148,29.1904,29.2067,53717.0
2019-04-02 13:50:00,35.83,35.84,35.76,35.78,102459.0,29.1985,29.2067,29.1415,29.1578,102459.0
2019-04-02 14:00:00,35.78,35.84,35.75,35.81,131257.0,29.1578,29.2067,29.1333,29.1822,131257.0
2019-04-02 14:10:00,35.81,35.83,35.81,35.82,64857.0,29.1822,29.1985,29.1822,29.1904,64857.0
2019-04-02 14:20:00,35.83,35.86,35.79,35.85,225743.0,29.1985,29.223,29.1659,29.2148,225743.0
2019-04-02 14:30:00,35.84,35.91,35.81,35.85,174419.0,29.2067,29.2637,29.1822,29.2148,174419.0
2019-04-02 14:40:00,35.85,35.89,35.85,35.88,78855.0,29.2148,29.2474,29.2148,29.2393,78855.0
2019-04-02 14:50:00,35.89,35.9,35.85,35.9,77877.0,29.2474,29.2556,29.2148,29.2556,77877.0
2019-04-02 15:00:00,35.9,35.92,35.87,35.92,139516.0,29.2556,29.2719,29.2311,29.2719,139516.0
2019-04-02 15:10:00,35.91,35.92,35.84,35.85,154623.0,29.2637,29.2719,29.2067,29.2148,154623.0
2019-04-02 15:20:00,35.85,35.85,35.8,35.82,105649.0,29.2148,29.2148,29.1741,29.1904,105649.0
2019-04-02 15:30:00,35.81,35.85,35.76,35.85,256510.0,29.1822,29.2148,29.1415,29.2148,256510.0
2019-04-02 15:40:00,35.85,35.87,35.82,35.85,240917.0,29.2148,29.2311,29.1904,29.2148,240917.0
2019-04-02 15:50:00,35.84,35.88,35.83,35.84,656848.0,29.2067,29.2393,29.1985,29.2067,656848.0
2019-04-03 09:30:00,35.87,35.93,35.74,35.9,234965.0,29.2311,29.28,29.1252,29.2556,234965.0
2019-04-03 09:40:00,35.9,35.9,35.77,35.82,236369.0,29.2556,29.2556,29.1496,29.1904,236369.0
2019-04-03 09:50:00,35.82,35.86,35.71,35.71,166609.0,29.1904,29.223,29.1007,29.1007,166609.0
2019-04-03 10:00:00,35.72,35.93,35.71,35.83,397698.0,29.1089,29.28,29.1007,29.1985,397698.0
2019-04-03 10:10:00,35.84,35.89,35.78,35.86,267139.0,29.2067,29.2474,29.1578,29.223,267139.0
2019-04-03 10:20:00,35.85,35.86,35.74,35.78,310275.0,29.2148,29.223,29.1252,29.1578,310275.0
2019-04-03 10:30:00,35.78,35.86,35.75,35.84,148016.0,29.1578,29.223,29.1333,29.2067,148016.0
2019-04-03 10:40:00,35.85,35.87,35.77,35.83,119524.0,29.2148,29.2311,29.1496,29.1985,119524.0
2019-04-03 10:50:00,35.84,35.87,35.82,35.86,174981.0,29.2067,29.2311,29.1904,29.223,174981.0
2019-04-03 11:00:00,35.86,35.87,35.78,35.85,193501.0,29.223,29.2311,29.1578,29.2148,193501.0
2019-04-03 11:10:00,35.85,35.86,35.8,35.85,148559.0,29.2148,29.223,29.1741,29.2148,148559.0
2019-04-03 11:20:00,35.85,35.85,35.78,35.84,152398.0,29.2148,29.2148,29.1578,29.2067,152398.0
2019-04-03 11:30:00,35.84,35.88,35.8,35.87,184079.0,29.2067,29.2393,29.1741,29.2311,184079.0
2019-04-03 11:40:00,35.87,35.9,35.84,35.88,144418.0,29.2311,29.2556,29.2067,29.2393,144418.0
2019-04-03 11:50:00,35.87,35.95,35.86,35.93,72076.0,29.2311,29.2963,29.223,29.28,72076.0
2019-04-03 12:00:00,35.93,36.1,35.93,36.09,196899.0,29.28,29.4186,29.28,29.4104,196899.0
2019-04-03 12:10:00,36.09,36.09,35.97,36.04,141921.0,29.4104,29.4104,29.3126,29.3697,141921.0
2019-04-03 12:20:00,36.04,36.1,36.03,36.04,136778.0,29.3697,29.4186,29.3615,29.3697,136778.0
2019-04-03 12:30:00,36.04,36.06,35.98,35.99,155798.0,29.3697,29.386,29.3208,29.3289,155798.0
2019-04-03 12:40:00,36.0,36.01,35.95,35.95,109257.0,29.3371,29.3452,29.2963,29.2963,109257.0
2019-04-03 12:50:00,35.95,35.99,35.94,35.98,85223.0,29.2963,29.3289,29.2882,29.3208,85223.0
2019-04-03 13:00:00,35.98,36.0,35.95,35.97,94253.0,29.3208,29.3371,29.2963,29.3126,94253.0
2019-04-03 13:10:00,35.97,35.99,35.95,35.96,81840.0,29.3126,29.3289,29.2963,29.3045,81840.0
2019-04-03 13:20:00,35.95,35.99,35.94,35.95,81224.0,29.2963,29.3289,29.2882,29.2963,81224.0
2019-04-03 13:30:00,35.94,35.96,35.94,35.95,55682.0,29.2882,29.3045,29.2882,29.2963,55682.0
2019-04-03 13:40:00,35.95,36.0,35.92,35.99,88931.0,29.2963,29.3371,29.2719,29.3289,88931.0
2019-04-03 13:50:00,35.98,36.0,35.96,35.99,74399.0,29.3208,29.3371,29.3045,29.3289,74399.0
2019-04-03 14:00:00,35.99,36.0,35.93,35.95,79634.0,29.3289,29.3371,29.28,29.2963,79634.0
2019-04-03 14:10:00,35.95,35.97,35.89,35.9,96026.0,29.2963,29.3126,29.2474,29.2556,96026.0
2019-04-03 14:20:00,35.91,35.95,35.9,35.93,75248.0,29.2637,29.2963,29.2556,29.28,75248.0
2019-04-03 14:30:00,35.94,35.97,35.93,35.95,95494.0,29.2882,29.3126,29.28,29.2963,95494.0
2019-04-03 14:40:00,35.95,36.04,35.94,36.02,104852.0,29.2963,29.3697,29.2882,29.3534,104852.0
2019-04-03 14:50:00,36.02,36.03,35.94,35.95,79912.0,29.3534,29.3615,29.2882,29.2963,79912.0
2019-04-03 15:00:00,35.95,35.96,35.91,35.94,214597.0,29.2963,29.3045,29.2637,29.2882,214597.0
2019-04-03 15:10:00,35.94,35.96,35.9,35.91,120232.0,29.2882,29.3045,29.2556,29.2637,120232.0
2019-04-03 15:20:00,35.91,35.93,35.87,35.9,158728.0,29.2637,29.28,29.2311,29.2556,158728.0
2019-04-03 15:30:00,35.9,35.9,35.85,35.87,178618.0,29.2556,29.2556,29.2148,29.2311,178618.0
2019-04-03 15:40:00,35.87,35.91,35.86,35.87,239381.0,29.2311,29.2637,29.223,29.2311,239381.0
2019-04-03 15:50:00,35.87,35.96,35.87,35.93,772274.0,29.2311,29.3045,29.2311,29.28,772274.0
2019-04-04 09:30:00,35.94,35.94,35.64,35.66,652908.0,29.2882,29.2882,29.0437,29.06,652908.0
2019-04-04 09:40:00,35.67,35.79,35.66,35.74,390197.0,29.0681,29.1659,29.06,29.1252,390197.0
2019-04-04 09:50:00,35.74,35.76,35.63,35.64,300466.0,29.1252,29.1415,29.0355,29.0437,300466.0
2019-04-04 10:00:00,35.64,35.76,35.64,35.75,321567.0,29.0437,29.1415,29.0437,29.1333,321567.0
2019-04-04 10:10:00,35.74,35.75,35.62,35.65,227489.0,29.1252,29.1333,29.0274,29.0518,227489.0
2019-04-04 10:20:00,35.65,35.78,35.64,35.77,288244.0,29.0518,29.1578,29.0437,29.1496,288244.0
2019-04-04 10:30:00,35.77,35.81,35.7,35.74,205691.0,29.1496,29.1822,29.0926,29.1252,205691.0
2019-04-04 10:40:00,35.75,35.82,35.72,35.77,253253.0,29.1333,29.1904,29.1089,29.1496,253253.0
2019-04-04 10:50:00,35.78,35.78,35.7,35.76,124952.0,29.1578,29.1578,29.0926,29.1415,124952.0
2019-04-04 11:00:00,35.76,35.82,35.73,35.8,177824.0,29.1415,29.1904,29.117,29.1741,177824.0
2019-04-04 11:10:00,35.8,35.84,35.79,35.81,151150.0,29.1741,29.2067,29.1659,29.1822,151150.0
2019-04-04 11:20:00,35.82,35.84,35.79,35.82,128253.0,29.1904,29.2067,29.1659,29.1904,128253.0
2019-04-04 11:30:00,35.83,35.85,35.77,35.79,367851.0,29.1985,29.2148,29.1496,29.1659,367851.0
2019-04-04 11:40:00,35.8,35.88,35.77,35.87,382259.0,29.1741,29.2393,29.1496,29.2311,382259.0
2019-04-04 11:50:00,35.87,35.98,35.85,35.87,311401.0,29.2311,29.3208,29.2148,29.2311,311401.0
2019-04-04 12:00:00,35.87,35.91,35.85,35.85,227972.0,29.2311,29.2637,29.2148,29.2148,227972.0
2019-04-04 12:10:00,35.85,35.87,35.81,35.83,126187.0,29.2148,29.2311,29.1822,29.1985,126187.0
2019-04-04 12:20:00,35.84,35.91,35.83,35.89,142063.0,29.2067,29.2637,29.1985,29.2474,142063.0
2019-04-04 12:30:00,35.88,35.98,35.86,35.97,117476.0,29.2393,29.3208,29.223,29.3126,117476.0
2019-04-04 12:40:00,35.97,36.04,35.96,36.02,102583.0,29.3126,29.3697,29.3045,29.3534,102583.0
2019-04-04 12:50:00,36.02,36.09,35.98,36.08,200423.0,29.3534,29.4104,29.3208,29.4023,200423.0
2019-04-04 13:00:00,36.09,36.14,36.08,36.11,139144.0,29.4104,29.4511,29.4023,29.4267,139144.0
2019-04-04 13:10:00,36.12,36.19,36.06,36.18,255778.0,29.4348,29.4919,29.386,29.4837,255778.0
2019-04-04 13:20:00,36.18,36.2,36.13,36.19,189232.0,29.4837,29.5,29.443,29.4919,189232.0
2019-04-04 13:30:00,36.19,36.26,36.19,36.26,93321.0,29.4919,29.5489,29.4919,29.5489,93321.0
2019-04-04 13:40:00,36.26,36.34,36.25,36.32,140192.0,29.5489,29.6141,29.5408,29.5978,140192.0
2019-04-04 13:50:00,36.33,36.39,36.32,36.37,221323.0,29.606,29.6549,29.5978,29.6386,221323.0
2019-04-04 14:00:00,36.36,36.4,36.32,36.37,175366.0,29.6304,29.663,29.5978,29.6386,175366.0
2019-04-04 14:10:00,36.38,36.4,36.35,36.37,246970.0,29.6467,29.663,29.6223,29.6386,246970.0
2019-04-04 14:20:00,36.38,36.41,36.36,36.4,174075.0,29.6467,29.6712,29.6304,29.663,174075.0
2019-04-04 14:30:00,36.39,36.49,36.38,36.47,209574.0,29.6549,29.7364,29.6467,29.7201,209574.0
2019-04-04 14:40:00,36.47,36.47,36.33,36.37,130840.0,29.7201,29.7201,29.606,29.6386,130840.0
2019-04-04 14:50:00,36.38,36.42,36.36,36.38,136177.0,29.6467,29.6793,29.6304,29.6467,136177.0
2019-04-04 15:00:00,36.38,36.39,36.35,36.35,88071.0,29.6467,29.6549,29.6223,29.6223,88071.0
2019-04-04 15:10:00,36.36,36.44,36.35,36.44,126440.0,29.6304,29.6956,29.6223,29.6956,126440.0
2019-04-04 15:20:00,36.44,36.48,36.43,36.45,236294.0,29.6956,29.7282,29.6875,29.7038,236294.0
2019-04-04 15:30:00,36.45,36.49,36.43,36.48,239428.0,29.7038,29.7364,29.6875,29.7282,239428.0
2019-04-04 15:40:00,36.48,36.49,36.41,36.42,318658.0,29.7282,29.7364,29.6712,29.6793,318658.0
2019-04-04 15:50:00,36.43,36.48,36.4,36.47,885401.0,29.6875,29.7282,29.663,29.7201,885401.0
2019-04-05 09:30:00,36.35,36.37,36.15,36.19,511770.0,29.6223,29.6386,29.4593,29.4919,511770.0
2019-04-05 09:40:00,36.19,36.28,36.11,36.22,139076.0,29.4919,29.5652,29.4267,29.5163,139076.0
2019-04-05 09:50:00,36.23,36.24,36.11,36.23,130117.0,29.5245,29.5326,29.4267,29.5245,130117.0
2019-04-05 10:00:00,36.23,36.29,36.21,36.23,132050.0,29.5245,29.5734,29.5082,29.5245,132050.0
2019-04-05 10:10:00,36.23,36.28,36.19,36.23,162256.0,29.5245,29.5652,29.4919,29.5245,162256.0
2019-04-05 10:20:00,36.23,36.35,36.23,36.32,231289.0,29.5245,29.6223,29.5245,29.5978,231289.0
2019-04-05 10:30:00,36.31,36.32,36.29,36.3,71765.0,29.5897,29.5978,29.5734,29.5815,71765.0
2019-04-05 10:40:00,36.3,36.33,36.24,36.33,170814.0,29.5815,29.606,29.5326,29.606,170814.0
2019-04-05 10:50:00,36.32,36.36,36.3,36.31,94061.0,29.5978,29.6304,29.5815,29.5897,94061.0
2019-04-05 11:00:00,36.3,36.37,36.3,36.34,152215.0,29.5815,29.6386,29.5815,29.6141,152215.0
2019-04-05 11:10:00,36.34,36.36,36.3,36.3,85627.0,29.6141,29.6304,29.5815,29.5815,85627.0
2019-04-05 11:20:00,36.3,36.33,36.28,36.3,87518.0,29.5815,29.606,29.5652,29.5815,87518.0
2019-04-05 11:30:00,36.3,36.3,36.22,36.28,108536.0,29.5815,29.5815,29.5163,29.5652,108536.0
2019-04-05 11:40:00,36.27,36.31,36.24,36.25,61686.0,29.5571,29.5897,29.5326,29.5408,61686.0
2019-04-05 11:50:00,36.25,36.31,36.22,36.28,80675.0,29.5408,29.5897,29.5163,29.5652,80675.0
2019-04-05 12:00:00,36.29,36.35,36.28,36.32,102436.0,29.5734,29.6223,29.5652,29.5978,102436.0
2019-04-05 12:10:00,36.32,36.39,36.32,36.37,66410.0,29.5978,29.6549,29.5978,29.6386,66410.0
2019-04-05 12:20:00,36.37,36.39,36.34,36.37,70599.0,29.6386,29.6549,29.6141,29.6386,70599.0
2019-04-05 12:30:00,36.38,36.38,36.3,36.3,64866.0,29.6467,29.6467,29.5815,29.5815,64866.0
2019-04-05 12:40:00,36.31,36.34,36.29,36.34,35212.0,29.5897,29.6141,29.5734,29.6141,35212.0
2019-04-05 12:50:00,36.34,36.35,36.32,36.34,29015.0,29.6141,29.6223,29.5978,29.6141,29015.0
2019-04-05 13:00:00,36.33,36.42,36.32,36.41,85234.0,29.606,29.6793,29.5978,29.6712,85234.0
2019-04-05 13:10:00,36.42,36.46,36.39,36.45,72278.0,29.6793,29.7119,29.6549,29.7038,72278.0
2019-04-05 13:20:00,36.45,36.48,36.42,36.48,60278.0,29.7038,29.7282,29.6793,29.7282,60278.0
2019-04-05 13:30:00,36.47,36.47,36.4,36.44,47185.0,29.7201,29.7201,29.663,29.6956,47185.0
2019-04-05 13:40:00,36.44,36.48,36.43,36.48,45436.0,29.6956,29.7282,29.6875,29.7282,45436.0
2019-04-05 13:50:00,36.47,36.49,36.46,36.47,43791.0,29.7201,29.7364,29.7119,29.7201,43791.0
2019-04-05 14:00:00,36.47,36.48,36.44,36.46,27777.0,29.7201,29.7282,29.6956,29.7119,27777.0
2019-04-05 14:10:00,36.45,36.5,36.45,36.47,65486.0,29.7038,29.7445,29.7038,29.7201,65486.0
2019-04-05 14:20:00,36.47,36.48,36.43,36.43,63033.0,29.7201,29.7282,29.6875,29.6875,63033.0
2019-04-05 14:30:00,36.44,36.48,36.43,36.48,59041.0,29.6956,29.7282,29.6875,29.7282,59041.0
2019-04-05 14:40:00,36.48,36.53,36.47,36.48,124175.0,29.7282,29.769,29.7201,29.7282,124175.0
2019-04-05 14:50:00,36.48,36.49,36.46,36.47,51931.0,29.7282,29.7364,29.7119,29.7201,51931.0
2019-04-05 15:00:00,36.47,36.49,36.46,36.48,89828.0,29.7201,29.7364,29.7119,29.7282,89828.0
2019-04-05 15:10:00,36.48,36.48,36.43,36.45,103804.0,29.7282,29.7282,29.6875,29.7038,103804.0
2019-04-05 15:20:00,36.45,36.47,36.43,36.46,71225.0,29.7038,29.7201,29.6875,29.7119,71225.0
2019-04-05 15:30:00,36.46,36.48,36.44,36.45,117228.0,29.7119,29.7282,29.6956,29.7038,117228.0
2019-04-05 15:40:00,36.45,36.47,36.43,36.45,104467.0,29.7038,29.7201,29.6875,29.7038,104467.0
2019-04-05 15:50:00,36.45,36.52,36.44,36.49,575914.0,29.7038,29.7608,29.6956,29.7364,575914.0
2019-04-08 09:30:00,36.71,36.83,36.68,36.72,375459.0,29.9157,30.0134,29.8912,29.9238,375459.0
2019-04-08 09:40:00,36.72,36.72,36.58,36.6,255596.0,29.9238,29.9238,29.8097,29.826,255596.0
2019-04-08 09:50:00,36.59,36.62,36.55,36.55,78168.0,29.8179,29.8423,29.7853,29.7853,78168.0
2019-04-08 10:00:00,36.55,36.57,36.52,36.53,134997.0,29.7853,29.8016,29.7608,29.769,134997.0
2019-04-08 10:10:00,36.54,36.56,36.48,36.53,71675.0,29.7771,29.7934,29.7282,29.769,71675.0
2019-04-08 10:20:00,36.53,36.68,36.52,36.66,197427.0,29.769,29.8912,29.7608,29.8749,197427.0
2019-04-08 10:30:00,36.66,36.68,36.62,36.63,83991.0,29.8749,29.8912,29.8423,29.8505,83991.0
2019-04-08 10:40:00,36.62,36.63,36.59,36.59,48341.0,29.8423,29.8505,29.8179,29.8179,48341.0
2019-04-08 10:50:00,36.6,36.62,36.57,36.59,58713.0,29.826,29.8423,29.8016,29.8179,58713.0
2019-04-08 11:00:00,36.59,36.61,36.53,36.55,60174.0,29.8179,29.8342,29.769,29.7853,60174.0
2019-04-08 11:10:00,36.56,36.59,36.45,36.45,158648.0,29.7934,29.8179,29.7038,29.7038,158648.0
2019-04-08 11:20:00,36.46,36.46,36.35,36.41,240369.0,29.7119,29.7119,29.6223,29.6712,240369.0
2019-04-08 11:30:00,36.41,36.47,36.35,36.35,129879.0,29.6712,29.7201,29.6223,29.6223,129879.0
2019-04-08 11:40:00,36.36,36.42,36.35,36.41,98454.0,29.6304,29.6793,29.6223,29.6712,98454.0
2019-04-08 11:50:00,36.41,36.54,36.39,36.52,109827.0,29.6712,29.7771,29.6549,29.7608,109827.0
2019-04-08 12:00:00,36.52,36.61,36.51,36.58,82663.0,29.7608,29.8342,29.7527,29.8097,82663.0
2019-04-08 12:10:00,36.57,36.61,36.57,36.58,36259.0,29.8016,29.8342,29.8016,29.8097,36259.0
2019-04-08 12:20:00,36.58,36.67,36.57,36.66,60437.0,29.8097,29.8831,29.8016,29.8749,60437.0
2019-04-08 12:30:00,36.65,36.65,36.62,36.62,44989.0,29.8668,29.8668,29.8423,29.8423,44989.0
2019-04-08 12:40:00,36.63,36.66,36.62,36.65,43057.0,29.8505,29.8749,29.8423,29.8668,43057.0
2019-04-08 12:50:00,36.65,36.68,36.63,36.66,37665.0,29.8668,29.8912,29.8505,29.8749,37665.0
2019-04-08 13:00:00,36.67,36.67,36.62,36.63,65564.0,29.8831,29.8831,29.8423,29.8505,65564.0
2019-04-08 13:10:00,36.63,36.66,36.59,36.64,63764.0,29.8505,29.8749,29.8179,29.8586,63764.0
2019-04-08 13:20:00,36.63,36.68,36.62,36.68,41690.0,29.8505,29.8912,29.8423,29.8912,41690.0
2019-04-08 13:30:00,36.68,36.7,36.67,36.69,33139.0,29.8912,29.9075,29.8831,29.8994,33139.0
2019-04-08 13:40:00,36.69,36.69,36.62,36.64,55463.0,29.8994,29.8994,29.8423,29.8586,55463.0
2019-04-08 13:50:00,36.64,36.64,36.59,36.63,49526.0,29.8586,29.8586,29.8179,29.8505,49526.0
2019-04-08 14:00:00,36.62,36.65,36.6,36.64,46608.0,29.8423,29.8668,29.826,29.8586,46608.0
2019-04-08 14:10:00,36.64,36.65,36.62,36.63,28199.0,29.8586,29.8668,29.8423,29.8505,28199.0
2019-04-08 14:20:00,36.64,36.64,36.6,36.61,47560.0,29.8586,29.8586,29.826,29.8342,47560.0
2019-04-08 14:30:00,36.6,36.63,36.59,36.62,48665.0,29.826,29.8505,29.8179,29.8423,48665.0
2019-04-08 14:40:00,36.62,36.63,36.61,36.63,21602.0,29.8423,29.8505,29.8342,29.8505,21602.0
2019-04-08 14:50:00,36.63,36.63,36.61,36.62,46286.0,29.8505,29.8505,29.8342,29.8423,46286.0
2019-04-08 15:00:00,36.61,36.63,36.6,36.62,39738.0,29.8342,29.8505,29.826,29.8423,39738.0
2019-04-08 15:10:00,36.62,36.62,36.59,36.59,62685.0,29.8423,29.8423,29.8179,29.8179,62685.0
2019-04-08 15:20:00,36.59,36.63,36.58,36.61,62045.0,29.8179,29.8505,29.8097,29.8342,62045.0
2019-04-08 15:30:00,36.61,36.66,36.6,36.65,73397.0,29.8342,29.8749,29.826,29.8668,73397.0
2019-04-08 15:40:00,36.65,36.67,36.64,36.66,113436.0,29.8668,29.8831,29.8586,29.8749,113436.0
2019-04-08 15:50:00,36.66,36.68,36.63,36.66,389758.0,29.8749,29.8912,29.8505,29.8749,389758.0
2019-04-09 09:30:00,36.7,36.78,36.56,36.66,278030.0,29.9075,29.9727,29.7934,29.8749,278030.0
2019-04-09 09:40:00,36.66,36.68,36.46,36.48,156381.0,29.8749,29.8912,29.7119,29.7282,156381.0
2019-04-09 09:50:00,36.47,36.63,36.46,36.51,244838.0,29.7201,29.8505,29.7119,29.7527,244838.0
2019-04-09 10:00:00,36.51,36.51,36.35,36.43,140159.0,29.7527,29.7527,29.6223,29.6875,140159.0
2019-04-09 10:10:00,36.43,36.49,36.37,36.41,176516.0,29.6875,29.7364,29.6386,29.6712,176516.0
2019-04-09 10:20:00,36.41,36.49,36.39,36.4,137882.0,29.6712,29.7364,29.6549,29.663,137882.0
2019-04-09 10:30:00,36.41,36.43,36.32,36.34,143457.0,29.6712,29.6875,29.5978,29.6141,143457.0
2019-04-09 10:40:00,36.34,36.34,36.21,36.22,180945.0,29.6141,29.6141,29.5082,29.5163,180945.0
2019-04-09 10:50:00,36.22,36.34,36.21,36.32,150029.0,29.5163,29.6141,29.5082,29.5978,150029.0
2019-04-09 11:00:00,36.32,36.33,36.25,36.27,96357.0,29.5978,29.606,29.5408,29.5571,96357.0
2019-04-09 11:10:00,36.27,36.37,36.25,36.34,118904.0,29.5571,29.6386,29.5408,29.6141,118904.0
2019-04-09 11:20:00,36.35,36.35,36.27,36.3,94336.0,29.6223,29.6223,29.5571,29.5815,94336.0
2019-04-09 11:30:00,36.3,36.33,36.26,36.29,83914.0,29.5815,29.606,29.5489,29.5734,83914.0
2019-04-09 11:40:00,36.28,36.35,36.26,36.34,66773.0,29.5652,29.6223,29.5489,29.6141,66773.0
2019-04-09 11:50:00,36.34,36.36,36.29,36.35,97528.0,29.6141,29.6304,29.5734,29.6223,97528.0
2019-04-09 12:00:00,36.34,36.36,36.33,36.36,88253.0,29.6141,29.6304,29.606,29.6304,88253.0
2019-04-09 12:10:00,36.35,36.36,36.33,36.34,87207.0,29.6223,29.6304,29.606,29.6141,87207.0
2019-04-09 12:20:00,36.34,36.39,36.33,36.35,89869.0,29.6141,29.6549,29.606,29.6223,89869.0
2019-04-09 12:30:00,36.35,36.36,36.32,36.33,22343.0,29.6223,29.6304,29.5978,29.606,22343.0
2019-04-09 12:40:00,36.33,36.36,36.32,36.34,34378.0,29.606,29.6304,29.5978,29.6141,34378.0
2019-04-09 12:50:00,36.34,36.35,36.26,36.27,84836.0,29.6141,29.6223,29.5489,29.5571,84836.0
2019-04-09 13:00:00,36.28,36.32,36.27,36.31,77348.0,29.5652,29.5978,29.5571,29.5897,77348.0
2019-04-09 13:10:00,36.32,36.36,36.28,36.3,52471.0,29.5978,29.6304,29.5652,29.5815,52471.0
2019-04-09 13:20:00,36.29,36.35,36.28,36.34,46809.0,29.5734,29.6223,29.5652,29.6141,46809.0
2019-04-09 13:30:00,36.34,36.37,36.31,36.36,48272.0,29.6141,29.6386,29.5897,29.6304,48272.0
2019-04-09 13:40:00,36.37,36.41,36.36,36.39,40914.0,29.6386,29.6712,29.6304,29.6549,40914.0
2019-04-09 13:50:00,36.39,36.45,36.38,36.43,60349.0,29.6549,29.7038,29.6467,29.6875,60349.0
2019-04-09 14:00:00,36.44,36.49,36.43,36.48,64956.0,29.6956,29.7364,29.6875,29.7282,64956.0
2019-04-09 14:10:00,36.48,36.5,36.46,36.48,71628.0,29.7282,29.7445,29.7119,29.7282,71628.0
2019-04-09 14:20:00,36.47,36.47,36.43,36.44,49241.0,29.7201,29.7201,29.6875,29.6956,49241.0
2019-04-09 14:30:00,36.44,36.5,36.43,36.48,76170.0,29.6956,29.7445,29.6875,29.7282,76170.0
2019-04-09 14:40:00,36.48,36.48,36.42,36.48,55753.0,29.7282,29.7282,29.6793,29.7282,55753.0
2019-04-09 14:50:00,36.47,36.51,36.46,36.47,61717.0,29.7201,29.7527,29.7119,29.7201,61717.0
2019-04-09 15:00:00,36.48,36.53,36.47,36.51,63403.0,29.7282,29.769,29.7201,29.7527,63403.0
2019-04-09 15:10:00,36.51,36.58,36.51,36.57,79438.0,29.7527,29.8097,29.7527,29.8016,79438.0
2019-04-09 15:20:00,36.57,36.58,36.51,36.52,118250.0,29.8016,29.8097,29.7527,29.7608,118250.0
2019-04-09 15:30:00,36.51,36.56,36.51,36.56,86704.0,29.7527,29.7934,29.7527,29.7934,86704.0
2019-04-09 15:40:00,36.56,36.57,36.53,36.56,146757.0,29.7934,29.8016,29.769,29.7934,146757.0
2019-04-09 15:50:00,36.56,36.61,36.52,36.59,450353.0,29.7934,29.8342,29.7608,29.8179,450353.0
2019-04-10 09:30:00,36.53,36.69,36.44,36.61,271492.0,29.769,29.8994,29.6956,29.8342,271492.0
2019-04-10 09:40:00,36.61,36.64,36.44,36.59,169998.0,29.8342,29.8586,29.6956,29.8179,169998.0
2019-04-10 09:50:00,36.58,36.58,36.44,36.45,128960.0,29.8097,29.8097,29.6956,29.7038,128960.0
2019-04-10 10:00:00,36.45,36.49,36.37,36.47,124882.0,29.7038,29.7364,29.6386,29.7201,124882.0
2019-04-10 10:10:00,36.47,36.58,36.46,36.58,88266.0,29.7201,29.8097,29.7119,29.8097,88266.0
2019-04-10 10:20:00,36.57,36.63,36.55,36.6,120955.0,29.8016,29.8505,29.7853,29.826,120955.0
2019-04-10 10:30:00,36.59,36.64,36.57,36.58,93024.0,29.8179,29.8586,29.8016,29.8097,93024.0
2019-04-10 10:40:00,36.58,36.59,36.4,36.41,286975.0,29.8097,29.8179,29.663,29.6712,286975.0
2019-04-10 10:50:00,36.41,36.49,36.39,36.47,127820.0,29.6712,29.7364,29.6549,29.7201,127820.0
2019-04-10 11:00:00,36.46,36.52,36.44,36.45,92645.0,29.7119,29.7608,29.6956,29.7038,92645.0
2019-04-10 11:10:00,36.45,36.46,36.34,36.36,164893.0,29.7038,29.7119,29.6141,29.6304,164893.0
2019-04-10 11:20:00,36.35,36.42,36.33,36.38,144750.0,29.6223,29.6793,29.606,29.6467,144750.0
2019-04-10 11:30:00,36.38,36.41,36.36,36.38,88201.0,29.6467,29.6712,29.6304,29.6467,88201.0
2019-04-10 11:40:00,36.38,36.42,36.35,36.41,59406.0,29.6467,29.6793,29.6223,29.6712,59406.0
2019-04-10 11:50:00,36.42,36.5,36.4,36.48,67478.0,29.6793,29.7445,29.663,29.7282,67478.0
2019-04-10 12:00:00,36.49,36.49,36.42,36.45,61469.0,29.7364,29.7364,29.6793,29.7038,61469.0
2019-04-10 12:10:00,36.45,36.48,36.42,36.47,57625.0,29.7038,29.7282,29.6793,29.7201,57625.0
2019-04-10 12:20:00,36.47,36.5,36.45,36.49,58264.0,29.7201,29.7445,29.7038,29.7364,58264.0
2019-04-10 12:30:00,36.48,36.58,36.48,36.55,82719.0,29.7282,29.8097,29.7282,29.7853,82719.0
2019-04-10 12:40:00,36.55,36.58,36.52,36.57,67079.0,29.7853,29.8097,29.7608,29.8016,67079.0
2019-04-10 12:50:00,36.56,36.56,36.51,36.51,63259.0,29.7934,29.7934,29.7527,29.7527,63259.0
2019-04-10 13:00:00,36.52,36.58,36.5,36.58,48546.0,29.7608,29.8097,29.7445,29.8097,48546.0
2019-04-10 13:10:00,36.58,36.61,36.57,36.61,58478.0,29.8097,29.8342,29.8016,29.8342,58478.0
2019-04-10 13:20:00,36.61,36.61,36.55,36.55,56337.0,29.8342,29.8342,29.7853,29.7853,56337.0
2019-04-10 13:30:00,36.55,36.62,36.54,36.59,96403.0,29.7853,29.8423,29.7771,29.8179,96403.0
2019-04-10 13:40:00,36.6,36.65,36.59,36.62,63233.0,29.826,29.8668,29.8179,29.8423,63233.0
2019-04-10 13:50:00,36.62,36.66,36.6,36.62,117219.0,29.8423,29.8749,29.826,29.8423,117219.0
2019-04-10 14:00:00,36.62,36.62,36.37,36.45,191322.0,29.8423,29.8423,29.6386,29.7038,191322.0
2019-04-10 14:10:00,36.45,36.46,36.34,36.43,151129.0,29.7038,29.7119,29.6141,29.6875,151129.0
2019-04-10 14:20:00,36.43,36.44,36.31,36.32,110246.0,29.6875,29.6956,29.5897,29.5978,110246.0
2019-04-10 14:30:00,36.32,36.37,36.28,36.31,126977.0,29.5978,29.6386,29.5652,29.5897,126977.0
2019-04-10 14:40:00,36.32,36.37,36.3,36.32,124889.0,29.5978,29.6386,29.5815,29.5978,124889.0
2019-04-10 14:50:00,36.31,36.32,36.23,36.26,238147.0,29.5897,29.5978,29.5245,29.5489,238147.0
2019-04-10 15:00:00,36.26,36.37,36.25,36.33,296573.0,29.5489,29.6386,29.5408,29.606,296573.0
2019-04-10 15:10:00,36.33,36.35,36.29,36.32,146444.0,29.606,29.6223,29.5734,29.5978,146444.0
2019-04-10 15:20:00,36.31,36.32,36.24,36.24,205733.0,29.5897,29.5978,29.5326,29.5326,205733.0
2019-04-10 15:30:00,36.25,36.28,36.24,36.28,234264.0,29.5408,29.5652,29.5326,29.5652,234264.0
2019-04-10 15:40:00,36.28,36.3,36.25,36.27,219980.0,29.5652,29.5815,29.5408,29.5571,219980.0
2019-04-10 15:50:00,36.26,36.27,36.2,36.26,557346.0,29.5489,29.5571,29.5,29.5489,557346.0
2019-04-11 09:30:00,35.93,36.09,35.85,35.94,412811.0,29.28,29.4104,29.2148,29.2882,412811.0
2019-04-11 09:40:00,35.95,36.17,35.92,36.07,194244.0,29.2963,29.4756,29.2719,29.3941,194244.0
2019-04-11 09:50:00,36.07,36.12,35.97,36.08,174910.0,29.3941,29.4348,29.3126,29.4023,174910.0
2019-04-11 10:00:00,36.07,36.28,36.07,36.08,205029.0,29.3941,29.5652,29.3941,29.4023,205029.0
2019-04-11 10:10:00,36.08,36.11,36.0,36.05,231292.0,29.4023,29.4267,29.3371,29.3778,231292.0
2019-04-11 10:20:00,36.05,36.08,36.01,36.05,121155.0,29.3778,29.4023,29.3452,29.3778,121155.0
2019-04-11 10:30:00,36.05,36.08,35.98,36.02,166234.0,29.3778,29.4023,29.3208,29.3534,166234.0
2019-04-11 10:40:00,36.02,36.04,35.9,35.96,110803.0,29.3534,29.3697,29.2556,29.3045,110803.0
2019-04-11 10:50:00,35.96,36.05,35.96,36.03,111496.0,29.3045,29.3778,29.3045,29.3615,111496.0
2019-04-11 11:00:00,36.04,36.07,36.0,36.04,118647.0,29.3697,29.3941,29.3371,29.3697,118647.0
2019-04-11 11:10:00,36.04,36.09,35.99,36.03,83047.0,29.3697,29.4104,29.3289,29.3615,83047.0
2019-04-11 11:20:00,36.04,36.07,35.98,36.02,235038.0,29.3697,29.3941,29.3208,29.3534,235038.0
2019-04-11 11:30:00,36.03,36.08,35.88,35.88,193255.0,29.3615,29.4023,29.2393,29.2393,193255.0
2019-04-11 11:40:00,35.88,35.93,35.85,35.89,102539.0,29.2393,29.28,29.2148,29.2474,102539.0
2019-04-11 11:50:00,35.89,35.92,35.86,35.91,68766.0,29.2474,29.2719,29.223,29.2637,68766.0
2019-04-11 12:00:00,35.9,35.93,35.82,35.82,79616.0,29.2556,29.28,29.1904,29.1904,79616.0
2019-04-11 12:10:00,35.82,35.88,35.79,35.84,147142.0,29.1904,29.2393,29.1659,29.2067,147142.0
2019-04-11 12:20:00,35.85,35.97,35.85,35.97,100590.0,29.2148,29.3126,29.2148,29.3126,100590.0
2019-04-11 12:30:00,35.97,36.02,35.96,35.98,110133.0,29.3126,29.3534,29.3045,29.3208,110133.0
2019-04-11 12:40:00,35.98,36.02,35.97,35.98,88425.0,29.3208,29.3534,29.3126,29.3208,88425.0
2019-04-11 12:50:00,35.98,36.01,35.94,35.95,110366.0,29.3208,29.3452,29.2882,29.2963,110366.0
2019-04-11 13:00:00,35.95,35.97,35.92,35.94,161115.0,29.2963,29.3126,29.2719,29.2882,161115.0
2019-04-11 13:10:00,35.95,35.98,35.92,35.93,98664.0,29.2963,29.3208,29.2719,29.28,98664.0
2019-04-11 13:20:00,35.93,35.94,35.82,35.83,268436.0,29.28,29.2882,29.1904,29.1985,268436.0
2019-04-11 13:30:00,35.83,35.83,35.78,35.79,122957.0,29.1985,29.1985,29.1578,29.1659,122957.0
2019-04-11 13:40:00,35.79,35.81,35.78,35.79,74415.0,29.1659,29.1822,29.1578,29.1659,74415.0
2019-04-11 13:50:00,35.79,35.8,35.77,35.8,55083.0,29.1659,29.1741,29.1496,29.1741,55083.0
2019-04-11 14:00:00,35.8,35.8,35.75,35.8,90544.0,29.1741,29.1741,29.1333,29.1741,90544.0
2019-04-11 14:10:00,35.8,35.81,35.74,35.76,113906.0,29.1741,29.1822,29.1252,29.1415,113906.0
2019-04-11 14:20:00,35.76,35.81,35.76,35.78,145624.0,29.1415,29.1822,29.1415,29.1578,145624.0
2019-04-11 14:30:00,35.79,35.8,35.65,35.66,190295.0,29.1659,29.1741,29.0518,29.06,190295.0
2019-04-11 14:40:00,35.66,35.72,35.65,35.69,105472.0,29.06,29.1089,29.0518,29.0844,105472.0
2019-04-11 14:50:00,35.68,35.72,35.65,35.66,135309.0,29.0763,29.1089,29.0518,29.06,135309.0
2019-04-11 15:00:00,35.66,35.71,35.66,35.69,104912.0,29.06,29.1007,29.06,29.0844,104912.0
2019-04-11 15:10:00,35.69,35.71,35.67,35.7,180077.0,29.0844,29.1007,29.0681,29.0926,180077.0
2019-04-11 15:20:00,35.71,35.86,35.7,35.84,293375.0,29.1007,29.223,29.0926,29.2067,293375.0
2019-04-11 15:30:00,35.84,35.9,35.83,35.87,203749.0,29.2067,29.2556,29.1985,29.2311,203749.0
2019-04-11 15:40:00,35.86,35.88,35.85,35.87,222420.0,29.223,29.2393,29.2148,29.2311,222420.0
2019-04-11 15:50:00,35.87,35.98,35.84,35.97,1264065.0,29.2311,29.3208,29.2067,29.3126,1264065.0
2019-04-12 09:30:00,36.11,36.17,35.59,35.91,568278.0,29.4267,29.4756,29.0029,29.2637,568278.0
2019-04-12 09:40:00,35.91,36.15,35.79,36.06,497751.0,29.2637,29.4593,29.1659,29.386,497751.0
2019-04-12 09:50:00,36.07,36.25,36.05,36.11,431338.0,29.3941,29.5408,29.3778,29.4267,431338.0
2019-04-12 10:00:00,36.12,36.26,36.11,36.12,393387.0,29.4348,29.5489,29.4267,29.4348,393387.0
2019-04-12 10:10:00,36.12,36.21,36.04,36.2,263000.0,29.4348,29.5082,29.3697,29.5,263000.0
2019-04-12 10:20:00,36.21,36.28,36.2,36.22,204493.0,29.5082,29.5652,29.5,29.5163,204493.0
2019-04-12 10:30:00,36.22,36.25,36.15,36.2,198038.0,29.5163,29.5408,29.4593,29.5,198038.0
2019-04-12 10:40:00,36.2,36.23,36.12,36.14,173695.0,29.5,29.5245,29.4348,29.4511,173695.0
2019-04-12 10:50:00,36.14,36.15,36.08,36.13,195091.0,29.4511,29.4593,29.4023,29.443,195091.0
2019-04-12 11:00:00,36.13,36.21,36.12,36.2,172074.0,29.443,29.5082,29.4348,29.5,172074.0
2019-04-12 11:10:00,36.2,36.4,36.2,36.4,221911.0,29.5,29.663,29.5,29.663,221911.0
2019-04-12 11:20:00,36.39,36.42,36.29,36.33,230236.0,29.6549,29.6793,29.5734,29.606,230236.0
2019-04-12 11:30:00,36.33,36.34,36.19,36.27,265672.0,29.606,29.6141,29.4919,29.5571,265672.0
2019-04-12 11:40:00,36.27,36.3,36.19,36.29,122452.0,29.5571,29.5815,29.4919,29.5734,122452.0
2019-04-12 11:50:00,36.3,36.32,36.21,36.25,184164.0,29.5815,29.5978,29.5082,29.5408,184164.0
2019-04-12 12:00:00,36.25,36.31,36.23,36.29,184203.0,29.5408,29.5897,29.5245,29.5734,184203.0
2019-04-12 12:10:00,36.29,36.29,36.13,36.17,296199.0,29.5734,29.5734,29.443,29.4756,296199.0
2019-04-12 12:20:00,36.16,36.18,36.12,36.15,149551.0,29.4674,29.4837,29.4348,29.4593,149551.0
2019-04-12 12:30:00,36.15,36.16,36.05,36.11,192337.0,29.4593,29.4674,29.3778,29.4267,192337.0
2019-04-12 12:40:00,36.11,36.13,36.01,36.05,228409.0,29.4267,29.443,29.3452,29.3778,228409.0
2019-04-12 12:50:00,36.05,36.12,36.04,36.09,148206.0,29.3778,29.4348,29.3697,29.4104,148206.0
2019-04-12 13:00:00,36.09,36.11,36.05,36.09,128470.0,29.4104,29.4267,29.3778,29.4104,128470.0
2019-04-12 13:10:00,36.1,36.1,36.03,36.05,158292.0,29.4186,29.4186,29.3615,29.3778,158292.0
2019-04-12 13:20:00,36.05,36.13,36.05,36.13,115847.0,29.3778,29.443,29.3778,29.443,115847.0
2019-04-12 13:30:00,36.12,36.13,36.05,36.09,132042.0,29.4348,29.443,29.3778,29.4104,132042.0
2019-04-12 13:40:00,36.08,36.09,36.03,36.05,121232.0,29.4023,29.4104,29.3615,29.3778,121232.0
2019-04-12 13:50:00,36.06,36.11,36.05,36.1,81926.0,29.386,29.4267,29.3778,29.4186,81926.0
2019-04-12 14:00:00,36.11,36.17,36.1,36.12,141524.0,29.4267,29.4756,29.4186,29.4348,141524.0
2019-04-12 14:10:00,36.12,36.15,36.1,36.13,122196.0,29.4348,29.4593,29.4186,29.443,122196.0
2019-04-12 14:20:00,36.12,36.15,36.11,36.15,237195.0,29.4348,29.4593,29.4267,29.4593,237195.0
2019-04-12 14:30:00,36.15,36.23,36.14,36.22,154770.0,29.4593,29.5245,29.4511,29.5163,154770.0
2019-04-12 14:40:00,36.22,36.24,36.2,36.2,114755.0,29.5163,29.5326,29.5,29.5,114755.0
2019-04-12 14:50:00,36.2,36.22,36.16,36.16,142667.0,29.5,29.5163,29.4674,29.4674,142667.0
2019-04-12 15:00:00,36.16,36.18,36.13,36.16,201759.0,29.4674,29.4837,29.443,29.4674,201759.0
2019-04-12 15:10:00,36.16,36.17,36.14,36.16,136962.0,29.4674,29.4756,29.4511,29.4674,136962.0
2019-04-12 15:20:00,36.16,36.17,36.12,36.16,257970.0,29.4674,29.4756,29.4348,29.4674,257970.0
2019-04-12 15:30:00,36.17,36.27,36.15,36.27,320566.0,29.4756,29.5571,29.4593,29.5571,320566.0
2019-04-12 15:40:00,36.27,36.34,36.23,36.26,543007.0,29.5571,29.6141,29.5245,29.5489,543007.0
2019-04-12 15:50:00,36.26,36.32,36.24,36.24,1125569.0,29.5489,29.5978,29.5326,29.5326,1125569.0
2019-04-15 09:30:00,35.98,36.19,35.85,35.86,504764.0,29.3208,29.4919,29.2148,29.223,504764.0
2019-04-15 09:40:00,35.86,35.99,35.78,35.95,257213.0,29.223,29.3289,29.1578,29.2963,257213.0
2019-04-15 09:50:00,35.95,36.16,35.95,36.11,280675.0,29.2963,29.4674,29.2963,29.4267,280675.0
2019-04-15 10:00:00,36.11,36.22,36.06,36.15,207815.0,29.4267,29.5163,29.386,29.4593,207815.0
2019-04-15 10:10:00,36.14,36.21,36.02,36.04,220383.0,29.4511,29.5082,29.3534,29.3697,220383.0
2019-04-15 10:20:00,36.05,36.09,35.92,35.92,271798.0,29.3778,29.4104,29.2719,29.2719,271798.0
2019-04-15 10:30:00,35.92,35.97,35.9,35.92,386657.0,29.2719,29.3126,29.2556,29.2719,386657.0
2019-04-15 10:40:00,35.93,35.98,35.87,35.9,320047.0,29.28,29.3208,29.2311,29.2556,320047.0
2019-04-15 10:50:00,35.9,35.99,35.87,35.92,322116.0,29.2556,29.3289,29.2311,29.2719,322116.0
2019-04-15 11:00:00,35.93,36.04,35.92,36.0,338218.0,29.28,29.3697,29.2719,29.3371,338218.0
2019-04-15 11:10:00,36.0,36.03,35.89,35.9,190261.0,29.3371,29.3615,29.2474,29.2556,190261.0
2019-04-15 11:20:00,35.9,35.98,35.89,35.95,234197.0,29.2556,29.3208,29.2474,29.2963,234197.0
2019-04-15 11:30:00,35.95,36.1,35.95,36.02,253712.0,29.2963,29.4186,29.2963,29.3534,253712.0
2019-04-15 11:40:00,36.01,36.08,35.99,36.05,265036.0,29.3452,29.4023,29.3289,29.3778,265036.0
2019-04-15 11:50:00,36.06,36.12,36.03,36.04,312887.0,29.386,29.4348,29.3615,29.3697,312887.0
2019-04-15 12:00:00,36.04,36.06,35.92,35.93,169011.0,29.3697,29.386,29.2719,29.28,169011.0
2019-04-15 12:10:00,35.93,35.93,35.87,35.89,202612.0,29.28,29.28,29.2311,29.2474,202612.0
2019-04-15 12:20:00,35.89,35.96,35.89,35.95,173189.0,29.2474,29.3045,29.2474,29.2963,173189.0
2019-04-15 12:30:00,35.95,36.04,35.94,36.02,269811.0,29.2963,29.3697,29.2882,29.3534,269811.0
2019-04-15 12:40:00,36.01,36.04,35.98,36.04,213109.0,29.3452,29.3697,29.3208,29.3697,213109.0
2019-04-15 12:50:00,36.04,36.04,36.0,36.01,195831.0,29.3697,29.3697,29.3371,29.3452,195831.0
2019-04-15 13:00:00,36.01,36.06,36.01,36.04,148338.0,29.3452,29.386,29.3452,29.3697,148338.0
2019-04-15 13:10:00,36.04,36.09,36.02,36.04,210494.0,29.3697,29.4104,29.3534,29.3697,210494.0
2019-04-15 13:20:00,36.04,36.07,36.0,36.01,130052.0,29.3697,29.3941,29.3371,29.3452,130052.0
2019-04-15 13:30:00,36.01,36.04,35.98,35.99,317051.0,29.3452,29.3697,29.3208,29.3289,317051.0
2019-04-15 13:40:00,35.98,35.99,35.93,35.95,153569.0,29.3208,29.3289,29.28,29.2963,153569.0
2019-04-15 13:50:00,35.95,35.99,35.94,35.97,138807.0,29.2963,29.3289,29.2882,29.3126,138807.0
2019-04-15 14:00:00,35.97,36.02,35.95,35.98,170945.0,29.3126,29.3534,29.2963,29.3208,170945.0
2019-04-15 14:10:00,35.98,35.99,35.94,35.95,135042.0,29.3208,29.3289,29.2882,29.2963,135042.0
2019-04-15 14:20:00,35.95,36.02,35.94,36.02,145977.0,29.2963,29.3534,29.2882,29.3534,145977.0
2019-04-15 14:30:00,36.02,36.02,35.97,35.97,109683.0,29.3534,29.3534,29.3126,29.3126,109683.0
2019-04-15 14:40:00,35.98,35.99,35.95,35.98,103947.0,29.3208,29.3289,29.2963,29.3208,103947.0
2019-04-15 14:50:00,35.98,36.05,35.97,36.05,157863.0,29.3208,29.3778,29.3126,29.3778,157863.0
2019-04-15 15:00:00,36.05,36.16,36.04,36.16,193095.0,29.3778,29.4674,29.3697,29.4674,193095.0
2019-04-15 15:10:00,36.16,36.16,36.09,36.13,206335.0,29.4674,29.4674,29.4104,29.443,206335.0
2019-04-15 15:20:00,36.13,36.16,36.11,36.14,176907.0,29.443,29.4674,29.4267,29.4511,176907.0
2019-04-15 15:30:00,36.14,36.14,36.08,36.09,246895.0,29.4511,29.4511,29.4023,29.4104,246895.0
2019-04-15 15:40:00,36.09,36.13,36.08,36.12,274898.0,29.4104,29.443,29.4023,29.4348,274898.0
2019-04-15 15:50:00,36.12,36.21,36.07,36.18,1576865.0,29.4348,29.5082,29.3941,29.4837,1576865.0
2019-04-16 09:30:00,35.21,35.22,34.84,35.03,972022.0,29.4191,29.4274,29.1099,29.2687,972022.0
2019-04-16 09:40:00,35.02,35.06,34.84,34.89,374775.0,29.2603,29.2937,29.1099,29.1517,374775.0
2019-04-16 09:50:00,34.89,34.94,34.84,34.93,383635.0,29.1517,29.1935,29.1099,29.1851,383635.0
2019-04-16 10:00:00,34.93,35.0,34.88,34.95,275006.0,29.1851,29.2436,29.1433,29.2018,275006.0
2019-04-16 10:10:00,34.96,35.01,34.93,34.99,224275.0,29.2102,29.252,29.1851,29.2352,224275.0
2019-04-16 10:20:00,34.99,35.0,34.87,34.91,239159.0,29.2352,29.2436,29.135,29.1684,239159.0
2019-04-16 10:30:00,34.9,34.99,34.88,34.99,157911.0,29.16,29.2352,29.1433,29.2352,157911.0
2019-04-16 10:40:00,34.98,35.03,34.97,35.01,215833.0,29.2269,29.2687,29.2185,29.252,215833.0
2019-04-16 10:50:00,35.01,35.05,34.99,35.0,182348.0,29.252,29.2854,29.2352,29.2436,182348.0
2019-04-16 11:00:00,35.01,35.03,34.94,35.02,198159.0,29.252,29.2687,29.1935,29.2603,198159.0
2019-04-16 11:10:00,35.03,35.03,34.91,34.91,190505.0,29.2687,29.2687,29.1684,29.1684,190505.0
2019-04-16 11:20:00,34.91,34.95,34.9,34.93,146774.0,29.1684,29.2018,29.16,29.1851,146774.0
2019-04-16 11:30:00,34.94,34.94,34.8,34.8,228321.0,29.1935,29.1935,29.0765,29.0765,228321.0
2019-04-16 11:40:00,34.8,34.85,34.76,34.83,174201.0,29.0765,29.1183,29.0431,29.1016,174201.0
2019-04-16 11:50:00,34.84,34.87,34.78,34.86,140516.0,29.1099,29.135,29.0598,29.1266,140516.0
2019-04-16 12:00:00,34.86,34.87,34.78,34.82,181546.0,29.1266,29.135,29.0598,29.0932,181546.0
2019-04-16 12:10:00,34.82,34.82,34.76,34.79,171699.0,29.0932,29.0932,29.0431,29.0681,171699.0
2019-04-16 12:20:00,34.79,34.79,34.73,34.75,162606.0,29.0681,29.0681,29.018,29.0347,162606.0
2019-04-16 12:30:00,34.75,34.8,34.72,34.78,165256.0,29.0347,29.0765,29.0096,29.0598,165256.0
2019-04-16 12:40:00,34.77,34.78,34.72,34.74,104235.0,29.0514,29.0598,29.0096,29.0264,104235.0
2019-04-16 12:50:00,34.72,34.76,34.69,34.72,158200.0,29.0096,29.0431,28.9846,29.0096,158200.0
2019-04-16 13:00:00,34.73,34.83,34.72,34.82,149572.0,29.018,29.1016,29.0096,29.0932,149572.0
2019-04-16 13:10:00,34.81,34.84,34.8,34.84,118039.0,29.0848,29.1099,29.0765,29.1099,118039.0
2019-04-16 13:20:00,34.83,34.85,34.8,34.84,126153.0,29.1016,29.1183,29.0765,29.1099,126153.0
2019-04-16 13:30:00,34.85,34.85,34.8,34.81,92466.0,29.1183,29.1183,29.0765,29.0848,92466.0
2019-04-16 13:40:00,34.8,34.82,34.73,34.73,124835.0,29.0765,29.0932,29.018,29.018,124835.0
2019-04-16 13:50:00,34.74,34.77,34.72,34.76,139577.0,29.0264,29.0514,29.0096,29.0431,139577.0
2019-04-16 14:00:00,34.76,34.8,34.74,34.77,155642.0,29.0431,29.0765,29.0264,29.0514,155642.0
2019-04-16 14:10:00,34.76,34.83,34.74,34.82,115733.0,29.0431,29.1016,29.0264,29.0932,115733.0
2019-04-16 14:20:00,34.82,34.85,34.79,34.79,127049.0,29.0932,29.1183,29.0681,29.0681,127049.0
2019-04-16 14:30:00,34.8,34.89,34.79,34.88,93153.0,29.0765,29.1517,29.0681,29.1433,93153.0
2019-04-16 14:40:00,34.88,34.89,34.85,34.87,126879.0,29.1433,29.1517,29.1183,29.135,126879.0
2019-04-16 14:50:00,34.87,34.89,34.85,34.87,81696.0,29.135,29.1517,29.1183,29.135,81696.0
2019-04-16 15:00:00,34.87,34.88,34.86,34.87,126875.0,29.135,29.1433,29.1266,29.135,126875.0
2019-04-16 15:10:00,34.87,34.93,34.86,34.93,165721.0,29.135,29.1851,29.1266,29.1851,165721.0
2019-04-16 15:20:00,34.93,34.94,34.88,34.9,311036.0,29.1851,29.1935,29.1433,29.16,311036.0
2019-04-16 15:30:00,34.9,34.92,34.79,34.81,255377.0,29.16,29.1768,29.0681,29.0848,255377.0
2019-04-16 15:40:00,34.81,34.81,34.68,34.8,473329.0,29.0848,29.0848,28.9762,29.0765,473329.0
2019-04-16 15:50:00,34.8,34.8,34.7,34.78,877286.0,29.0765,29.0765,28.9929,29.0598,877286.0
2019-04-17 09:30:00,34.64,34.92,34.64,34.89,382448.0,28.9428,29.1768,28.9428,29.1517,382448.0
2019-04-17 09:40:00,34.89,34.95,34.84,34.9,320097.0,29.1517,29.2018,29.1099,29.16,320097.0
2019-04-17 09:50:00,34.9,34.96,34.83,34.95,294260.0,29.16,29.2102,29.1016,29.2018,294260.0
2019-04-17 10:00:00,34.95,34.95,34.74,34.75,225773.0,29.2018,29.2018,29.0264,29.0347,225773.0
2019-04-17 10:10:00,34.75,34.84,34.72,34.75,349623.0,29.0347,29.1099,29.0096,29.0347,349623.0
2019-04-17 10:20:00,34.75,34.87,34.74,34.8,152295.0,29.0347,29.135,29.0264,29.0765,152295.0
2019-04-17 10:30:00,34.8,34.83,34.7,34.76,275142.0,29.0765,29.1016,28.9929,29.0431,275142.0
2019-04-17 10:40:00,34.75,34.8,34.74,34.79,183859.0,29.0347,29.0765,29.0264,29.0681,183859.0
2019-04-17 10:50:00,34.8,34.81,34.66,34.67,208457.0,29.0765,29.0848,28.9595,28.9679,208457.0
2019-04-17 11:00:00,34.68,34.7,34.62,34.65,338629.0,28.9762,28.9929,28.9261,28.9512,338629.0
2019-04-17 11:10:00,34.66,34.68,34.6,34.68,486617.0,28.9595,28.9762,28.9094,28.9762,486617.0
2019-04-17 11:20:00,34.68,34.68,34.61,34.63,225215.0,28.9762,28.9762,28.9177,28.9345,225215.0
2019-04-17 11:30:00,34.63,34.65,34.6,34.63,150288.0,28.9345,28.9512,28.9094,28.9345,150288.0
2019-04-17 11:40:00,34.64,34.64,34.47,34.54,258661.0,28.9428,28.9428,28.8008,28.8593,258661.0
2019-04-17 11:50:00,34.54,34.54,34.45,34.47,169346.0,28.8593,28.8593,28.7841,28.8008,169346.0
2019-04-17 12:00:00,34.47,34.48,34.38,34.45,203755.0,28.8008,28.8091,28.7256,28.7841,203755.0
2019-04-17 12:10:00,34.46,34.49,34.4,34.45,186653.0,28.7924,28.8175,28.7423,28.7841,186653.0
2019-04-17 12:20:00,34.45,34.53,34.39,34.44,399235.0,28.7841,28.8509,28.7339,28.7757,399235.0
2019-04-17 12:30:00,34.44,34.52,34.42,34.49,235666.0,28.7757,28.8425,28.759,28.8175,235666.0
2019-04-17 12:40:00,34.49,34.51,34.48,34.51,63873.0,28.8175,28.8342,28.8091,28.8342,63873.0
2019-04-17 12:50:00,34.51,34.52,34.32,34.33,163368.0,28.8342,28.8425,28.6754,28.6838,163368.0
2019-04-17 13:00:00,34.34,34.41,34.33,34.38,158027.0,28.6921,28.7506,28.6838,28.7256,158027.0
2019-04-17 13:10:00,34.38,34.38,34.3,34.33,181290.0,28.7256,28.7256,28.6587,28.6838,181290.0
2019-04-17 13:20:00,34.32,34.43,34.31,34.43,203408.0,28.6754,28.7673,28.6671,28.7673,203408.0
2019-04-17 13:30:00,34.42,34.43,34.32,34.33,123104.0,28.759,28.7673,28.6754,28.6838,123104.0
2019-04-17 13:40:00,34.33,34.34,34.23,34.23,146159.0,28.6838,28.6921,28.6002,28.6002,146159.0
2019-04-17 13:50:00,34.23,34.25,34.13,34.14,222526.0,28.6002,28.6169,28.5167,28.525,222526.0
2019-04-17 14:00:00,34.13,34.22,34.11,34.19,267889.0,28.5167,28.5919,28.5,28.5668,267889.0
2019-04-17 14:10:00,34.19,34.35,34.19,34.25,443198.0,28.5668,28.7005,28.5668,28.6169,443198.0
2019-04-17 14:20:00,34.25,34.25,34.1,34.12,318594.0,28.6169,28.6169,28.4916,28.5083,318594.0
2019-04-17 14:30:00,34.13,34.16,34.1,34.13,200148.0,28.5167,28.5418,28.4916,28.5167,200148.0
2019-04-17 14:40:00,34.12,34.13,34.1,34.13,175442.0,28.5083,28.5167,28.4916,28.5167,175442.0
2019-04-17 14:50:00,34.13,34.22,34.12,34.2,255385.0,28.5167,28.5919,28.5083,28.5752,255385.0
2019-04-17 15:00:00,34.2,34.28,34.19,34.2,515386.0,28.5752,28.642,28.5668,28.5752,515386.0
2019-04-17 15:10:00,34.21,34.22,34.08,34.09,433858.0,28.5835,28.5919,28.4749,28.4833,433858.0
2019-04-17 15:20:00,34.09,34.1,33.99,34.05,504440.0,28.4833,28.4916,28.3997,28.4498,504440.0
2019-04-17 15:30:00,34.04,34.04,33.97,34.04,632162.0,28.4415,28.4415,28.383,28.4415,632162.0
2019-04-17 15:40:00,34.05,34.29,34.05,34.16,1850389.0,28.4498,28.6504,28.4498,28.5418,1850389.0
2019-04-17 15:50:00,34.16,34.27,33.98,34.17,7941537.0,28.5418,28.6337,28.3914,28.5501,7941537.0
2019-04-18 09:30:00,34.21,34.22,33.74,33.83,806071.0,28.5835,28.5919,28.1908,28.266,806071.0
2019-04-18 09:40:00,33.83,33.92,33.74,33.75,514246.0,28.266,28.3412,28.1908,28.1992,514246.0
2019-04-18 09:50:00,33.74,33.76,33.59,33.65,415667.0,28.1908,28.2075,28.0655,28.1156,415667.0
2019-04-18 10:00:00,33.65,33.65,33.47,33.48,564441.0,28.1156,28.1156,27.9652,27.9736,564441.0
2019-04-18 10:10:00,33.47,33.51,33.4,33.45,282468.0,27.9652,27.9987,27.9067,27.9485,282468.0
2019-04-18 10:20:00,33.45,33.46,33.28,33.32,338383.0,27.9485,27.9569,27.8065,27.8399,338383.0
2019-04-18 10:30:00,33.33,33.47,33.32,33.38,323472.0,27.8483,27.9652,27.8399,27.89,323472.0
2019-04-18 10:40:00,33.38,33.42,33.34,33.34,218697.0,27.89,27.9235,27.8566,27.8566,218697.0
2019-04-18 10:50:00,33.34,33.38,33.28,33.34,407343.0,27.8566,27.89,27.8065,27.8566,407343.0
2019-04-18 11:00:00,33.34,33.47,33.34,33.45,423578.0,27.8566,27.9652,27.8566,27.9485,423578.0
2019-04-18 11:10:00,33.45,33.46,33.31,33.32,388373.0,27.9485,27.9569,27.8315,27.8399,388373.0
2019-04-18 11:20:00,33.33,33.43,33.3,33.42,382850.0,27.8483,27.9318,27.8232,27.9235,382850.0
2019-04-18 11:30:00,33.42,33.45,33.36,33.36,331484.0,27.9235,27.9485,27.8733,27.8733,331484.0
2019-04-18 11:40:00,33.37,33.4,33.31,33.4,240890.0,27.8817,27.9067,27.8315,27.9067,240890.0
2019-04-18 11:50:00,33.4,33.4,33.33,33.36,306091.0,27.9067,27.9067,27.8483,27.8733,306091.0
2019-04-18 12:00:00,33.36,33.36,33.26,33.26,145088.0,27.8733,27.8733,27.7898,27.7898,145088.0
2019-04-18 12:10:00,33.27,33.27,33.13,33.14,445117.0,27.7981,27.7981,27.6812,27.6895,445117.0
2019-04-18 12:20:00,33.14,33.14,33.03,33.04,270507.0,27.6895,27.6895,27.5976,27.606,270507.0
2019-04-18 12:30:00,33.03,33.04,32.96,33.0,395552.0,27.5976,27.606,27.5391,27.5725,395552.0
2019-04-18 12:40:00,32.99,33.07,32.96,33.06,262224.0,27.5642,27.631,27.5391,27.6227,262224.0
2019-04-18 12:50:00,33.06,33.12,33.02,33.07,250608.0,27.6227,27.6728,27.5892,27.631,250608.0
2019-04-18 13:00:00,33.08,33.12,33.07,33.07,226257.0,27.6394,27.6728,27.631,27.631,226257.0
2019-04-18 13:10:00,33.08,33.12,33.04,33.12,156775.0,27.6394,27.6728,27.606,27.6728,156775.0
2019-04-18 13:20:00,33.12,33.22,33.11,33.2,272344.0,27.6728,27.7564,27.6644,27.7396,272344.0
2019-04-18 13:30:00,33.2,33.2,33.13,33.14,135653.0,27.7396,27.7396,27.6812,27.6895,135653.0
2019-04-18 13:40:00,33.15,33.18,33.14,33.16,169689.0,27.6979,27.7229,27.6895,27.7062,169689.0
2019-04-18 13:50:00,33.16,33.17,33.11,33.14,207754.0,27.7062,27.7146,27.6644,27.6895,207754.0
2019-04-18 14:00:00,33.15,33.2,33.14,33.19,203400.0,27.6979,27.7396,27.6895,27.7313,203400.0
2019-04-18 14:10:00,33.19,33.29,33.18,33.28,546577.0,27.7313,27.8148,27.7229,27.8065,546577.0
2019-04-18 14:20:00,33.28,33.31,33.26,33.27,406996.0,27.8065,27.8315,27.7898,27.7981,406996.0
2019-04-18 14:30:00,33.27,33.35,33.26,33.34,316444.0,27.7981,27.865,27.7898,27.8566,316444.0
2019-04-18 14:40:00,33.34,33.44,33.34,33.4,561938.0,27.8566,27.9402,27.8566,27.9067,561938.0
2019-04-18 14:50:00,33.39,33.41,33.37,33.4,284793.0,27.8984,27.9151,27.8817,27.9067,284793.0
2019-04-18 15:00:00,33.4,33.41,33.35,33.38,251847.0,27.9067,27.9151,27.865,27.89,251847.0
2019-04-18 15:10:00,33.39,33.46,33.34,33.39,449914.0,27.8984,27.9569,27.8566,27.8984,449914.0
2019-04-18 15:20:00,33.39,33.41,33.33,33.37,296785.0,27.8984,27.9151,27.8483,27.8817,296785.0
2019-04-18 15:30:00,33.37,33.37,33.18,33.18,541907.0,27.8817,27.8817,27.7229,27.7229,541907.0
2019-04-18 15:40:00,33.18,33.2,32.97,32.99,1219039.0,27.7229,27.7396,27.5475,27.5642,1219039.0
2019-04-18 15:50:00,32.99,33.06,32.87,33.04,3106795.0,27.5642,27.6227,27.4639,27.606,3106795.0
2019-04-22 09:30:00,33.24,33.25,32.87,32.92,415083.0,27.7731,27.7814,27.4639,27.5057,415083.0
2019-04-22 09:40:00,32.93,32.93,32.77,32.79,198315.0,27.514,27.514,27.3804,27.3971,198315.0
2019-04-22 09:50:00,32.79,32.8,32.61,32.66,332776.0,27.3971,27.4054,27.2467,27.2885,332776.0
2019-04-22 10:00:00,32.66,32.72,32.61,32.7,298345.0,27.2885,27.3386,27.2467,27.3219,298345.0
2019-04-22 10:10:00,32.69,32.78,32.61,32.77,366984.0,27.3135,27.3887,27.2467,27.3804,366984.0
2019-04-22 10:20:00,32.77,32.87,32.76,32.83,197083.0,27.3804,27.4639,27.372,27.4305,197083.0
2019-04-22 10:30:00,32.84,32.86,32.74,32.77,146817.0,27.4388,27.4556,27.3553,27.3804,146817.0
2019-04-22 10:40:00,32.78,32.79,32.71,32.75,162392.0,27.3887,27.3971,27.3302,27.3637,162392.0
2019-04-22 10:50:00,32.75,32.84,32.7,32.82,159813.0,27.3637,27.4388,27.3219,27.4221,159813.0
2019-04-22 11:00:00,32.82,32.84,32.73,32.77,337817.0,27.4221,27.4388,27.3469,27.3804,337817.0
2019-04-22 11:10:00,32.78,32.78,32.71,32.75,244193.0,27.3887,27.3887,27.3302,27.3637,244193.0
2019-04-22 11:20:00,32.75,32.8,32.71,32.79,274238.0,27.3637,27.4054,27.3302,27.3971,274238.0
2019-04-22 11:30:00,32.79,32.81,32.77,32.78,294607.0,27.3971,27.4138,27.3804,27.3887,294607.0
2019-04-22 11:40:00,32.79,32.81,32.7,32.72,265546.0,27.3971,27.4138,27.3219,27.3386,265546.0
2019-04-22 11:50:00,32.72,32.73,32.62,32.63,97297.0,27.3386,27.3469,27.255,27.2634,97297.0
2019-04-22 12:00:00,32.62,32.65,32.57,32.62,208205.0,27.255,27.2801,27.2133,27.255,208205.0
2019-04-22 12:10:00,32.63,32.65,32.6,32.62,233259.0,27.2634,27.2801,27.2383,27.255,233259.0
2019-04-22 12:20:00,32.62,32.66,32.59,32.59,188541.0,27.255,27.2885,27.23,27.23,188541.0
2019-04-22 12:30:00,32.59,32.6,32.51,32.55,169799.0,27.23,27.2383,27.1631,27.1965,169799.0
2019-04-22 12:40:00,32.56,32.57,32.51,32.52,273897.0,27.2049,27.2133,27.1631,27.1715,273897.0
2019-04-22 12:50:00,32.53,32.59,32.5,32.51,238555.0,27.1798,27.23,27.1548,27.1631,238555.0
2019-04-22 13:00:00,32.51,32.57,32.5,32.55,161079.0,27.1631,27.2133,27.1548,27.1965,161079.0
2019-04-22 13:10:00,32.54,32.61,32.54,32.56,135641.0,27.1882,27.2467,27.1882,27.2049,135641.0
2019-04-22 13:20:00,32.55,32.56,32.45,32.47,199486.0,27.1965,27.2049,27.113,27.1297,199486.0
2019-04-22 13:30:00,32.47,32.54,32.45,32.51,328927.0,27.1297,27.1882,27.113,27.1631,328927.0
2019-04-22 13:40:00,32.52,32.63,32.49,32.61,690661.0,27.1715,27.2634,27.1464,27.2467,690661.0
2019-04-22 13:50:00,32.61,32.64,32.53,32.54,133294.0,27.2467,27.2717,27.1798,27.1882,133294.0
2019-04-22 14:00:00,32.54,32.56,32.49,32.54,157248.0,27.1882,27.2049,27.1464,27.1882,157248.0
2019-04-22 14:10:00,32.54,32.54,32.5,32.52,148271.0,27.1882,27.1882,27.1548,27.1715,148271.0
2019-04-22 14:20:00,32.52,32.52,32.46,32.51,168341.0,27.1715,27.1715,27.1213,27.1631,168341.0
2019-04-22 14:30:00,32.5,32.53,32.47,32.51,154326.0,27.1548,27.1798,27.1297,27.1631,154326.0
2019-04-22 14:40:00,32.51,32.56,32.5,32.55,129693.0,27.1631,27.2049,27.1548,27.1965,129693.0
2019-04-22 14:50:00,32.55,32.56,32.5,32.52,157790.0,27.1965,27.2049,27.1548,27.1715,157790.0
2019-04-22 15:00:00,32.52,32.61,32.41,32.41,361038.0,27.1715,27.2467,27.0796,27.0796,361038.0
2019-04-22 15:10:00,32.41,32.43,32.34,32.42,363598.0,27.0796,27.0963,27.0211,27.0879,363598.0
2019-04-22 15:20:00,32.41,32.52,32.41,32.5,250889.0,27.0796,27.1715,27.0796,27.1548,250889.0
2019-04-22 15:30:00,32.5,32.53,32.46,32.52,360048.0,27.1548,27.1798,27.1213,27.1715,360048.0
2019-04-22 15:40:00,32.51,32.55,32.49,32.51,519945.0,27.1631,27.1965,27.1464,27.1631,519945.0
2019-04-22 15:50:00,32.5,32.57,32.5,32.56,1183534.0,27.1548,27.2133,27.1548,27.2049,1183534.0
2019-04-23 09:30:00,32.26,32.46,32.26,32.3,390023.0,26.9542,27.1213,26.9542,26.9877,390023.0
2019-04-23 09:40:00,32.31,32.49,32.3,32.48,212933.0,26.996,27.1464,26.9877,27.1381,212933.0
2019-04-23 09:50:00,32.48,32.57,32.47,32.5,295389.0,27.1381,27.2133,27.1297,27.1548,295389.0
2019-04-23 10:00:00,32.49,32.5,32.38,32.38,203899.0,27.1464,27.1548,27.0545,27.0545,203899.0
2019-04-23 10:10:00,32.38,32.4,32.29,32.4,135657.0,27.0545,27.0712,26.9793,27.0712,135657.0
2019-04-23 10:20:00,32.4,32.55,32.4,32.54,258617.0,27.0712,27.1965,27.0712,27.1882,258617.0
2019-04-23 10:30:00,32.54,32.55,32.37,32.4,209566.0,27.1882,27.1965,27.0461,27.0712,209566.0
2019-04-23 10:40:00,32.39,32.49,32.38,32.49,169379.0,27.0629,27.1464,27.0545,27.1464,169379.0
2019-04-23 10:50:00,32.5,32.64,32.45,32.58,204612.0,27.1548,27.2717,27.113,27.2216,204612.0
2019-04-23 11:00:00,32.58,32.6,32.49,32.5,163645.0,27.2216,27.2383,27.1464,27.1548,163645.0
2019-04-23 11:10:00,32.51,32.55,32.4,32.44,172145.0,27.1631,27.1965,27.0712,27.1046,172145.0
2019-04-23 11:20:00,32.44,32.48,32.35,32.46,184002.0,27.1046,27.1381,27.0294,27.1213,184002.0
2019-04-23 11:30:00,32.46,32.51,32.41,32.42,172352.0,27.1213,27.1631,27.0796,27.0879,172352.0
2019-04-23 11:40:00,32.42,32.49,32.39,32.47,132287.0,27.0879,27.1464,27.0629,27.1297,132287.0
2019-04-23 11:50:00,32.47,32.56,32.44,32.44,157514.0,27.1297,27.2049,27.1046,27.1046,157514.0
2019-04-23 12:00:00,32.44,32.52,32.42,32.48,150754.0,27.1046,27.1715,27.0879,27.1381,150754.0
2019-04-23 12:10:00,32.48,32.53,32.43,32.53,115960.0,27.1381,27.1798,27.0963,27.1798,115960.0
2019-04-23 12:20:00,32.53,32.6,32.48,32.52,180425.0,27.1798,27.2383,27.1381,27.1715,180425.0
2019-04-23 12:30:00,32.52,32.57,32.49,32.55,147701.0,27.1715,27.2133,27.1464,27.1965,147701.0
2019-04-23 12:40:00,32.55,32.57,32.52,32.56,120180.0,27.1965,27.2133,27.1715,27.2049,120180.0
2019-04-23 12:50:00,32.57,32.62,32.52,32.55,157872.0,27.2133,27.255,27.1715,27.1965,157872.0
2019-04-23 13:00:00,32.55,32.6,32.54,32.58,142112.0,27.1965,27.2383,27.1882,27.2216,142112.0
2019-04-23 13:10:00,32.58,32.63,32.57,32.58,177099.0,27.2216,27.2634,27.2133,27.2216,177099.0
2019-04-23 13:20:00,32.58,32.62,32.57,32.61,146259.0,27.2216,27.255,27.2133,27.2467,146259.0
2019-04-23 13:30:00,32.61,32.64,32.57,32.62,136127.0,27.2467,27.2717,27.2133,27.255,136127.0
2019-04-23 13:40:00,32.61,32.63,32.57,32.58,132319.0,27.2467,27.2634,27.2133,27.2216,132319.0
2019-04-23 13:50:00,32.58,32.59,32.54,32.54,194340.0,27.2216,27.23,27.1882,27.1882,194340.0
2019-04-23 14:00:00,32.54,32.55,32.47,32.49,144011.0,27.1882,27.1965,27.1297,27.1464,144011.0
2019-04-23 14:10:00,32.49,32.51,32.45,32.46,138697.0,27.1464,27.1631,27.113,27.1213,138697.0
2019-04-23 14:20:00,32.45,32.46,32.4,32.41,142553.0,27.113,27.1213,27.0712,27.0796,142553.0
2019-04-23 14:30:00,32.41,32.42,32.36,32.4,164647.0,27.0796,27.0879,27.0378,27.0712,164647.0
2019-04-23 14:40:00,32.4,32.44,32.39,32.44,127850.0,27.0712,27.1046,27.0629,27.1046,127850.0
2019-04-23 14:50:00,32.44,32.45,32.35,32.37,264181.0,27.1046,27.113,27.0294,27.0461,264181.0
2019-04-23 15:00:00,32.37,32.37,32.28,32.3,242476.0,27.0461,27.0461,26.971,26.9877,242476.0
2019-04-23 15:10:00,32.3,32.31,32.24,32.25,194846.0,26.9877,26.996,26.9375,26.9459,194846.0
2019-04-23 15:20:00,32.25,32.27,32.24,32.27,168879.0,26.9459,26.9626,26.9375,26.9626,168879.0
2019-04-23 15:30:00,32.27,32.3,32.24,32.3,288134.0,26.9626,26.9877,26.9375,26.9877,288134.0
2019-04-23 15:40:00,32.3,32.3,32.26,32.29,376677.0,26.9877,26.9877,26.9542,26.9793,376677.0
2019-04-23 15:50:00,32.29,32.38,32.28,32.36,1032638.0,26.9793,27.0545,26.971,27.0378,1032638.0
2019-04-24 09:30:00,32.36,32.45,32.08,32.2,410841.0,27.0378,27.113,26.8038,26.9041,410841.0
2019-04-24 09:40:00,32.21,32.31,32.2,32.24,334479.0,26.9125,26.996,26.9041,26.9375,334479.0
2019-04-24 09:50:00,32.23,32.28,32.17,32.26,356251.0,26.9292,26.971,26.879,26.9542,356251.0
2019-04-24 10:00:00,32.25,32.25,32.11,32.14,156673.0,26.9459,26.9459,26.8289,26.854,156673.0
2019-04-24 10:10:00,32.14,32.27,32.13,32.27,123161.0,26.854,26.9626,26.8456,26.9626,123161.0
2019-04-24 10:20:00,32.27,32.44,32.26,32.42,272944.0,26.9626,27.1046,26.9542,27.0879,272944.0
2019-04-24 10:30:00,32.42,32.52,32.4,32.44,301025.0,27.0879,27.1715,27.0712,27.1046,301025.0
2019-04-24 10:40:00,32.44,32.46,32.37,32.41,303582.0,27.1046,27.1213,27.0461,27.0796,303582.0
2019-04-24 10:50:00,32.41,32.53,32.39,32.5,297282.0,27.0796,27.1798,27.0629,27.1548,297282.0
2019-04-24 11:00:00,32.5,32.59,32.45,32.55,149515.0,27.1548,27.23,27.113,27.1965,149515.0
2019-04-24 11:10:00,32.56,32.6,32.46,32.47,176117.0,27.2049,27.2383,27.1213,27.1297,176117.0
2019-04-24 11:20:00,32.47,32.5,32.37,32.4,178011.0,27.1297,27.1548,27.0461,27.0712,178011.0
2019-04-24 11:30:00,32.4,32.46,32.39,32.45,101312.0,27.0712,27.1213,27.0629,27.113,101312.0
2019-04-24 11:40:00,32.45,32.53,32.44,32.48,245845.0,27.113,27.1798,27.1046,27.1381,245845.0
2019-04-24 11:50:00,32.47,32.49,32.41,32.43,110181.0,27.1297,27.1464,27.0796,27.0963,110181.0
2019-04-24 12:00:00,32.43,32.47,32.4,32.42,129670.0,27.0963,27.1297,27.0712,27.0879,129670.0
2019-04-24 12:10:00,32.42,32.49,32.4,32.47,135918.0,27.0879,27.1464,27.0712,27.1297,135918.0
2019-04-24 12:20:00,32.46,32.5,32.45,32.47,117509.0,27.1213,27.1548,27.113,27.1297,117509.0
2019-04-24 12:30:00,32.47,32.48,32.34,32.35,149420.0,27.1297,27.1381,27.0211,27.0294,149420.0
2019-04-24 12:40:00,32.35,32.35,32.27,32.3,197624.0,27.0294,27.0294,26.9626,26.9877,197624.0
2019-04-24 12:50:00,32.3,32.34,32.29,32.32,236110.0,26.9877,27.0211,26.9793,27.0044,236110.0
2019-04-24 13:00:00,32.32,32.44,32.28,32.44,221908.0,27.0044,27.1046,26.971,27.1046,221908.0
2019-04-24 13:10:00,32.44,32.49,32.42,32.46,157031.0,27.1046,27.1464,27.0879,27.1213,157031.0
2019-04-24 13:20:00,32.47,32.52,32.46,32.52,233995.0,27.1297,27.1715,27.1213,27.1715,233995.0
2019-04-24 13:30:00,32.51,32.56,32.49,32.54,227053.0,27.1631,27.2049,27.1464,27.1882,227053.0
2019-04-24 13:40:00,32.54,32.57,32.47,32.49,184334.0,27.1882,27.2133,27.1297,27.1464,184334.0
2019-04-24 13:50:00,32.48,32.51,32.39,32.43,316186.0,27.1381,27.1631,27.0629,27.0963,316186.0
2019-04-24 14:00:00,32.42,32.43,32.4,32.43,83366.0,27.0879,27.0963,27.0712,27.0963,83366.0
2019-04-24 14:10:00,32.43,32.47,32.4,32.45,92256.0,27.0963,27.1297,27.0712,27.113,92256.0
2019-04-24 14:20:00,32.46,32.46,32.35,32.38,151300.0,27.1213,27.1213,27.0294,27.0545,151300.0
2019-04-24 14:30:00,32.38,32.4,32.33,32.35,137836.0,27.0545,27.0712,27.0127,27.0294,137836.0
2019-04-24 14:40:00,32.34,32.37,32.32,32.36,185128.0,27.0211,27.0461,27.0044,27.0378,185128.0
2019-04-24 14:50:00,32.36,32.36,32.33,32.35,197543.0,27.0378,27.0378,27.0127,27.0294,197543.0
2019-04-24 15:00:00,32.35,32.39,32.34,32.39,131715.0,27.0294,27.0629,27.0211,27.0629,131715.0
2019-04-24 15:10:00,32.39,32.41,32.38,32.39,185759.0,27.0629,27.0796,27.0545,27.0629,185759.0
2019-04-24 15:20:00,32.38,32.42,32.37,32.41,216131.0,27.0545,27.0879,27.0461,27.0796,216131.0
2019-04-24 15:30:00,32.41,32.43,32.38,32.38,284214.0,27.0796,27.0963,27.0545,27.0545,284214.0
2019-04-24 15:40:00,32.38,32.41,32.37,32.4,369651.0,27.0545,27.0796,27.0461,27.0712,369651.0
2019-04-24 15:50:00,32.4,32.4,32.19,32.2,1334730.0,27.0712,27.0712,26.8958,26.9041,1334730.0
2019-04-25 09:30:00,32.83,32.83,32.1,32.52,631641.0,27.4305,27.4305,26.8206,27.1715,631641.0
2019-04-25 09:40:00,32.5,32.55,32.31,32.34,299858.0,27.1548,27.1965,26.996,27.0211,299858.0
2019-04-25 09:50:00,32.33,32.34,32.06,32.1,281075.0,27.0127,27.0211,26.7871,26.8206,281075.0
2019-04-25 10:00:00,32.09,32.24,32.08,32.1,196587.0,26.8122,26.9375,26.8038,26.8206,196587.0
2019-04-25 10:10:00,32.11,32.19,32.09,32.17,179179.0,26.8289,26.8958,26.8122,26.879,179179.0
2019-04-25 10:20:00,32.17,32.19,32.03,32.03,216314.0,26.879,26.8958,26.7621,26.7621,216314.0
2019-04-25 10:30:00,32.04,32.2,32.02,32.19,170126.0,26.7704,26.9041,26.7537,26.8958,170126.0
2019-04-25 10:40:00,32.2,32.26,32.17,32.17,187916.0,26.9041,26.9542,26.879,26.879,187916.0
2019-04-25 10:50:00,32.18,32.23,32.09,32.09,123398.0,26.8874,26.9292,26.8122,26.8122,123398.0
2019-04-25 11:00:00,32.09,32.19,32.08,32.16,359166.0,26.8122,26.8958,26.8038,26.8707,359166.0
2019-04-25 11:10:00,32.16,32.2,32.15,32.19,102873.0,26.8707,26.9041,26.8623,26.8958,102873.0
2019-04-25 11:20:00,32.19,32.26,32.02,32.04,210041.0,26.8958,26.9542,26.7537,26.7704,210041.0
2019-04-25 11:30:00,32.04,32.04,31.77,31.89,373360.0,26.7704,26.7704,26.5448,26.6451,373360.0
2019-04-25 11:40:00,31.89,32.08,31.89,32.08,202829.0,26.6451,26.8038,26.6451,26.8038,202829.0
2019-04-25 11:50:00,32.09,32.13,31.9,31.91,102419.0,26.8122,26.8456,26.6535,26.6618,102419.0
2019-04-25 12:00:00,31.91,31.99,31.9,31.94,118789.0,26.6618,26.7286,26.6535,26.6869,118789.0
2019-04-25 12:10:00,31.93,31.94,31.8,31.81,174895.0,26.6785,26.6869,26.5699,26.5783,174895.0
2019-04-25 12:20:00,31.81,31.86,31.76,31.77,114532.0,26.5783,26.62,26.5365,26.5448,114532.0
2019-04-25 12:30:00,31.77,31.79,31.7,31.78,162025.0,26.5448,26.5615,26.4863,26.5532,162025.0
2019-04-25 12:40:00,31.79,31.85,31.76,31.82,163498.0,26.5615,26.6117,26.5365,26.5866,163498.0
2019-04-25 12:50:00,31.81,31.82,31.7,31.74,122032.0,26.5783,26.5866,26.4863,26.5198,122032.0
2019-04-25 13:00:00,31.74,31.76,31.58,31.64,204311.0,26.5198,26.5365,26.3861,26.4362,204311.0
2019-04-25 13:10:00,31.64,31.64,31.56,31.57,177660.0,26.4362,26.4362,26.3694,26.3777,177660.0
2019-04-25 13:20:00,31.57,31.58,31.5,31.53,163396.0,26.3777,26.3861,26.3192,26.3443,163396.0
2019-04-25 13:30:00,31.53,31.55,31.33,31.35,235975.0,26.3443,26.361,26.1772,26.1939,235975.0
2019-04-25 13:40:00,31.35,31.37,31.25,31.26,230574.0,26.1939,26.2106,26.1104,26.1187,230574.0
2019-04-25 13:50:00,31.26,31.29,31.16,31.21,241184.0,26.1187,26.1438,26.0352,26.0769,241184.0
2019-04-25 14:00:00,31.21,31.42,31.21,31.42,125036.0,26.0769,26.2524,26.0769,26.2524,125036.0
2019-04-25 14:10:00,31.42,31.44,31.36,31.41,149494.0,26.2524,26.2691,26.2023,26.244,149494.0
2019-04-25 14:20:00,31.4,31.45,31.38,31.44,166706.0,26.2357,26.2775,26.219,26.2691,166706.0
2019-04-25 14:30:00,31.45,31.58,31.43,31.53,443233.0,26.2775,26.3861,26.2608,26.3443,443233.0
2019-04-25 14:40:00,31.52,31.53,31.44,31.45,339219.0,26.3359,26.3443,26.2691,26.2775,339219.0
2019-04-25 14:50:00,31.44,31.55,31.44,31.54,227708.0,26.2691,26.361,26.2691,26.3527,227708.0
2019-04-25 15:00:00,31.54,31.62,31.54,31.59,157676.0,26.3527,26.4195,26.3527,26.3944,157676.0
2019-04-25 15:10:00,31.59,31.6,31.43,31.44,172915.0,26.3944,26.4028,26.2608,26.2691,172915.0
2019-04-25 15:20:00,31.44,31.53,31.43,31.51,204319.0,26.2691,26.3443,26.2608,26.3276,204319.0
2019-04-25 15:30:00,31.5,31.54,31.47,31.52,304277.0,26.3192,26.3527,26.2942,26.3359,304277.0
2019-04-25 15:40:00,31.52,31.6,31.5,31.58,449488.0,26.3359,26.4028,26.3192,26.3861,449488.0
2019-04-25 15:50:00,31.58,31.65,31.53,31.63,930608.0,26.3861,26.4446,26.3443,26.4279,930608.0
2019-04-26 09:30:00,31.87,31.94,31.69,31.77,391193.0,26.6284,26.6869,26.478,26.5448,391193.0
2019-04-26 09:40:00,31.77,31.9,31.68,31.87,292094.0,26.5448,26.6535,26.4696,26.6284,292094.0
2019-04-26 09:50:00,31.86,31.87,31.67,31.75,334945.0,26.62,26.6284,26.4613,26.5281,334945.0
2019-04-26 10:00:00,31.75,31.83,31.74,31.78,232271.0,26.5281,26.595,26.5198,26.5532,232271.0
2019-04-26 10:10:00,31.78,31.9,31.73,31.81,230361.0,26.5532,26.6535,26.5114,26.5783,230361.0
2019-04-26 10:20:00,31.8,31.81,31.63,31.67,282002.0,26.5699,26.5783,26.4279,26.4613,282002.0
2019-04-26 10:30:00,31.67,31.87,31.67,31.76,218363.0,26.4613,26.6284,26.4613,26.5365,218363.0
2019-04-26 10:40:00,31.76,31.78,31.68,31.76,151296.0,26.5365,26.5532,26.4696,26.5365,151296.0
2019-04-26 10:50:00,31.75,31.8,31.63,31.67,175017.0,26.5281,26.5699,26.4279,26.4613,175017.0
2019-04-26 11:00:00,31.67,31.78,31.64,31.76,130654.0,26.4613,26.5532,26.4362,26.5365,130654.0
2019-04-26 11:10:00,31.76,31.85,31.76,31.85,189357.0,26.5365,26.6117,26.5365,26.6117,189357.0
2019-04-26 11:20:00,31.85,31.92,31.75,31.77,160732.0,26.6117,26.6702,26.5281,26.5448,160732.0
2019-04-26 11:30:00,31.77,31.78,31.7,31.77,192309.0,26.5448,26.5532,26.4863,26.5448,192309.0
2019-04-26 11:40:00,31.76,31.77,31.7,31.7,144427.0,26.5365,26.5448,26.4863,26.4863,144427.0
2019-04-26 11:50:00,31.71,31.71,31.59,31.69,286331.0,26.4947,26.4947,26.3944,26.478,286331.0
2019-04-26 12:00:00,31.69,31.7,31.61,31.66,98717.0,26.478,26.4863,26.4111,26.4529,98717.0
2019-04-26 12:10:00,31.66,31.71,31.64,31.7,143563.0,26.4529,26.4947,26.4362,26.4863,143563.0
2019-04-26 12:20:00,31.7,31.73,31.63,31.73,164511.0,26.4863,26.5114,26.4279,26.5114,164511.0
2019-04-26 12:30:00,31.74,31.77,31.69,31.71,117152.0,26.5198,26.5448,26.478,26.4947,117152.0
2019-04-26 12:40:00,31.71,31.73,31.69,31.72,57351.0,26.4947,26.5114,26.478,26.5031,57351.0
2019-04-26 12:50:00,31.73,31.73,31.66,31.7,150752.0,26.5114,26.5114,26.4529,26.4863,150752.0
2019-04-26 13:00:00,31.7,31.7,31.62,31.63,145542.0,26.4863,26.4863,26.4195,26.4279,145542.0
2019-04-26 13:10:00,31.63,31.63,31.56,31.57,67274.0,26.4279,26.4279,26.3694,26.3777,67274.0
2019-04-26 13:20:00,31.57,31.59,31.49,31.52,203160.0,26.3777,26.3944,26.3109,26.3359,203160.0
2019-04-26 13:30:00,31.51,31.52,31.39,31.49,184793.0,26.3276,26.3359,26.2273,26.3109,184793.0
2019-04-26 13:40:00,31.49,31.57,31.47,31.55,80234.0,26.3109,26.3777,26.2942,26.361,80234.0
2019-04-26 13:50:00,31.56,31.56,31.47,31.51,80565.0,26.3694,26.3694,26.2942,26.3276,80565.0
2019-04-26 14:00:00,31.51,31.52,31.48,31.5,57317.0,26.3276,26.3359,26.3025,26.3192,57317.0
2019-04-26 14:10:00,31.49,31.51,31.44,31.5,101467.0,26.3109,26.3276,26.2691,26.3192,101467.0
2019-04-26 14:20:00,31.5,31.53,31.49,31.5,76888.0,26.3192,26.3443,26.3109,26.3192,76888.0
2019-04-26 14:30:00,31.49,31.58,31.49,31.52,179101.0,26.3109,26.3861,26.3109,26.3359,179101.0
2019-04-26 14:40:00,31.53,31.57,31.5,31.57,139302.0,26.3443,26.3777,26.3192,26.3777,139302.0
2019-04-26 14:50:00,31.57,31.61,31.56,31.56,108344.0,26.3777,26.4111,26.3694,26.3694,108344.0
2019-04-26 15:00:00,31.57,31.59,31.53,31.54,136282.0,26.3777,26.3944,26.3443,26.3527,136282.0
2019-04-26 15:10:00,31.53,31.57,31.53,31.54,105560.0,26.3443,26.3777,26.3443,26.3527,105560.0
2019-04-26 15:20:00,31.54,31.57,31.51,31.52,141026.0,26.3527,26.3777,26.3276,26.3359,141026.0
2019-04-26 15:30:00,31.53,31.55,31.45,31.48,194109.0,26.3443,26.361,26.2775,26.3025,194109.0
2019-04-26 15:40:00,31.49,31.49,31.4,31.4,294297.0,26.3109,26.3109,26.2357,26.2357,294297.0
2019-04-26 15:50:00,31.41,31.48,31.37,31.46,822497.0,26.244,26.3025,26.2106,26.2858,822497.0
2019-04-29 09:30:00,31.34,31.45,31.15,31.21,470635.0,26.1856,26.2775,26.0268,26.0769,470635.0
2019-04-29 09:40:00,31.21,31.23,31.01,31.08,274455.0,26.0769,26.0936,25.9098,25.9683,274455.0
2019-04-29 09:50:00,31.07,31.15,31.03,31.08,249626.0,25.96,26.0268,25.9265,25.9683,249626.0
2019-04-29 10:00:00,31.08,31.11,31.01,31.02,404836.0,25.9683,25.9934,25.9098,25.9182,404836.0
2019-04-29 10:10:00,31.02,31.05,30.94,30.95,185752.0,25.9182,25.9432,25.8513,25.8597,185752.0
2019-04-29 10:20:00,30.94,30.95,30.88,30.9,210420.0,25.8513,25.8597,25.8012,25.8179,210420.0
2019-04-29 10:30:00,30.9,30.91,30.86,30.89,170286.0,25.8179,25.8263,25.7845,25.8096,170286.0
2019-04-29 10:40:00,30.88,30.9,30.85,30.89,243454.0,25.8012,25.8179,25.7761,25.8096,243454.0
2019-04-29 10:50:00,30.89,30.96,30.86,30.95,291495.0,25.8096,25.8681,25.7845,25.8597,291495.0
2019-04-29 11:00:00,30.95,30.98,30.9,30.93,205021.0,25.8597,25.8848,25.8179,25.843,205021.0
2019-04-29 11:10:00,30.93,30.96,30.92,30.94,102479.0,25.843,25.8681,25.8346,25.8513,102479.0
2019-04-29 11:20:00,30.94,31.0,30.93,30.95,170693.0,25.8513,25.9015,25.843,25.8597,170693.0
2019-04-29 11:30:00,30.95,31.0,30.89,30.97,140102.0,25.8597,25.9015,25.8096,25.8764,140102.0
2019-04-29 11:40:00,30.96,30.96,30.86,30.88,179808.0,25.8681,25.8681,25.7845,25.8012,179808.0
2019-04-29 11:50:00,30.88,30.88,30.77,30.84,167538.0,25.8012,25.8012,25.7093,25.7678,167538.0
2019-04-29 12:00:00,30.83,30.87,30.79,30.86,130536.0,25.7594,25.7929,25.726,25.7845,130536.0
2019-04-29 12:10:00,30.87,30.91,30.82,30.89,101770.0,25.7929,25.8263,25.7511,25.8096,101770.0
2019-04-29 12:20:00,30.9,30.98,30.88,30.89,113222.0,25.8179,25.8848,25.8012,25.8096,113222.0
2019-04-29 12:30:00,30.89,30.92,30.83,30.83,130291.0,25.8096,25.8346,25.7594,25.7594,130291.0
2019-04-29 12:40:00,30.83,30.84,30.78,30.8,129818.0,25.7594,25.7678,25.7177,25.7344,129818.0
2019-04-29 12:50:00,30.8,30.8,30.75,30.79,122277.0,25.7344,25.7344,25.6926,25.726,122277.0
2019-04-29 13:00:00,30.79,30.8,30.76,30.78,85500.0,25.726,25.7344,25.7009,25.7177,85500.0
2019-04-29 13:10:00,30.78,30.79,30.7,30.72,136753.0,25.7177,25.726,25.6508,25.6675,136753.0
2019-04-29 13:20:00,30.71,30.75,30.69,30.74,113752.0,25.6592,25.6926,25.6425,25.6842,113752.0
2019-04-29 13:30:00,30.74,30.74,30.7,30.71,82678.0,25.6842,25.6842,25.6508,25.6592,82678.0
2019-04-29 13:40:00,30.7,30.73,30.69,30.71,63998.0,25.6508,25.6759,25.6425,25.6592,63998.0
2019-04-29 13:50:00,30.7,30.71,30.64,30.64,121234.0,25.6508,25.6592,25.6007,25.6007,121234.0
2019-04-29 14:00:00,30.65,30.7,30.64,30.68,105820.0,25.609,25.6508,25.6007,25.6341,105820.0
2019-04-29 14:10:00,30.68,30.7,30.65,30.7,90343.0,25.6341,25.6508,25.609,25.6508,90343.0
2019-04-29 14:20:00,30.7,30.7,30.66,30.67,129611.0,25.6508,25.6508,25.6174,25.6257,129611.0
2019-04-29 14:30:00,30.67,30.69,30.59,30.62,224041.0,25.6257,25.6425,25.5589,25.584,224041.0
2019-04-29 14:40:00,30.62,30.63,30.59,30.63,92316.0,25.584,25.5923,25.5589,25.5923,92316.0
2019-04-29 14:50:00,30.63,30.65,30.59,30.61,147854.0,25.5923,25.609,25.5589,25.5756,147854.0
2019-04-29 15:00:00,30.61,30.65,30.6,30.62,227025.0,25.5756,25.609,25.5673,25.584,227025.0
2019-04-29 15:10:00,30.62,30.66,30.6,30.66,207655.0,25.584,25.6174,25.5673,25.6174,207655.0
2019-04-29 15:20:00,30.66,30.7,30.62,30.64,295519.0,25.6174,25.6508,25.584,25.6007,295519.0
2019-04-29 15:30:00,30.65,30.71,30.61,30.67,382251.0,25.609,25.6592,25.5756,25.6257,382251.0
2019-04-29 15:40:00,30.67,30.74,30.63,30.74,533731.0,25.6257,25.6842,25.5923,25.6842,533731.0
2019-04-29 15:50:00,30.73,30.76,30.66,30.75,1083535.0,25.6759,25.7009,25.6174,25.6926,1083535.0
2019-04-30 09:30:00,30.74,30.76,30.53,30.76,318085.0,25.6842,25.7009,25.5088,25.7009,318085.0
2019-04-30 09:40:00,30.76,30.88,30.73,30.79,225110.0,25.7009,25.8012,25.6759,25.726,225110.0
2019-04-30 09:50:00,30.8,30.89,30.74,30.85,240109.0,25.7344,25.8096,25.6842,25.7761,240109.0
2019-04-30 10:00:00,30.85,30.87,30.74,30.76,188218.0,25.7761,25.7929,25.6842,25.7009,188218.0
2019-04-30 10:10:00,30.76,30.84,30.75,30.82,95608.0,25.7009,25.7678,25.6926,25.7511,95608.0
2019-04-30 10:20:00,30.82,30.85,30.8,30.81,299520.0,25.7511,25.7761,25.7344,25.7427,299520.0
2019-04-30 10:30:00,30.81,30.83,30.76,30.8,144438.0,25.7427,25.7594,25.7009,25.7344,144438.0
2019-04-30 10:40:00,30.8,30.83,30.79,30.8,131546.0,25.7344,25.7594,25.726,25.7344,131546.0
2019-04-30 10:50:00,30.8,30.84,30.8,30.8,93508.0,25.7344,25.7678,25.7344,25.7344,93508.0
2019-04-30 11:00:00,30.81,30.86,30.8,30.85,172318.0,25.7427,25.7845,25.7344,25.7761,172318.0
2019-04-30 11:10:00,30.84,30.86,30.82,30.86,70578.0,25.7678,25.7845,25.7511,25.7845,70578.0
2019-04-30 11:20:00,30.86,30.88,30.85,30.87,91185.0,25.7845,25.8012,25.7761,25.7929,91185.0
2019-04-30 11:30:00,30.88,30.94,30.87,30.94,270471.0,25.8012,25.8513,25.7929,25.8513,270471.0
2019-04-30 11:40:00,30.94,30.94,30.88,30.89,103935.0,25.8513,25.8513,25.8012,25.8096,103935.0
2019-04-30 11:50:00,30.89,30.92,30.82,30.83,95716.0,25.8096,25.8346,25.7511,25.7594,95716.0
2019-04-30 12:00:00,30.83,30.86,30.82,30.83,78611.0,25.7594,25.7845,25.7511,25.7594,78611.0
2019-04-30 12:10:00,30.84,30.84,30.8,30.8,76921.0,25.7678,25.7678,25.7344,25.7344,76921.0
2019-04-30 12:20:00,30.81,30.83,30.79,30.83,76122.0,25.7427,25.7594,25.726,25.7594,76122.0
2019-04-30 12:30:00,30.83,30.84,30.81,30.83,58500.0,25.7594,25.7678,25.7427,25.7594,58500.0
2019-04-30 12:40:00,30.83,30.85,30.81,30.85,74197.0,25.7594,25.7761,25.7427,25.7761,74197.0
2019-04-30 12:50:00,30.85,30.9,30.84,30.9,105219.0,25.7761,25.8179,25.7678,25.8179,105219.0
2019-04-30 13:00:00,30.9,30.91,30.85,30.91,187715.0,25.8179,25.8263,25.7761,25.8263,187715.0
2019-04-30 13:10:00,30.91,30.93,30.87,30.89,144027.0,25.8263,25.843,25.7929,25.8096,144027.0
2019-04-30 13:20:00,30.9,30.91,30.89,30.91,75687.0,25.8179,25.8263,25.8096,25.8263,75687.0
2019-04-30 13:30:00,30.91,30.92,30.86,30.86,204716.0,25.8263,25.8346,25.7845,25.7845,204716.0
2019-04-30 13:40:00,30.87,30.88,30.86,30.88,253263.0,25.7929,25.8012,25.7845,25.8012,253263.0
2019-04-30 13:50:00,30.88,30.9,30.86,30.9,133004.0,25.8012,25.8179,25.7845,25.8179,133004.0
2019-04-30 14:00:00,30.9,30.91,30.88,30.89,97556.0,25.8179,25.8263,25.8012,25.8096,97556.0
2019-04-30 14:10:00,30.89,30.89,30.8,30.8,169137.0,25.8096,25.8096,25.7344,25.7344,169137.0
2019-04-30 14:20:00,30.8,30.8,30.76,30.76,170875.0,25.7344,25.7344,25.7009,25.7009,170875.0
2019-04-30 14:30:00,30.76,30.81,30.76,30.77,104963.0,25.7009,25.7427,25.7009,25.7093,104963.0
2019-04-30 14:40:00,30.78,30.81,30.77,30.81,106106.0,25.7177,25.7427,25.7093,25.7427,106106.0
2019-04-30 14:50:00,30.8,30.88,30.8,30.85,233545.0,25.7344,25.8012,25.7344,25.7761,233545.0
2019-04-30 15:00:00,30.85,30.88,30.85,30.88,242913.0,25.7761,25.8012,25.7761,25.8012,242913.0
2019-04-30 15:10:00,30.88,30.97,30.85,30.95,329751.0,25.8012,25.8764,25.7761,25.8597,329751.0
2019-04-30 15:20:00,30.95,30.96,30.92,30.94,151882.0,25.8597,25.8681,25.8346,25.8513,151882.0
2019-04-30 15:30:00,30.94,30.97,30.93,30.96,297842.0,25.8513,25.8764,25.843,25.8681,297842.0
2019-04-30 15:40:00,30.96,31.05,30.95,31.05,442850.0,25.8681,25.9432,25.8597,25.9432,442850.0
2019-04-30 15:50:00,31.05,31.09,31.01,31.06,1167433.0,25.9432,25.9767,25.9098,25.9516,1167433.0
2019-05-01 09:30:00,30.9,30.96,30.8,30.9,236537.0,25.8179,25.8681,25.7344,25.8179,236537.0
2019-05-01 09:40:00,30.9,30.93,30.75,30.82,110048.0,25.8179,25.843,25.6926,25.7511,110048.0
2019-05-01 09:50:00,30.82,30.82,30.62,30.71,84337.0,25.7511,25.7511,25.584,25.6592,84337.0
2019-05-01 10:00:00,30.71,30.79,30.65,30.66,167236.0,25.6592,25.726,25.609,25.6174,167236.0
2019-05-01 10:10:00,30.67,30.76,30.64,30.76,101840.0,25.6257,25.7009,25.6007,25.7009,101840.0
2019-05-01 10:20:00,30.76,30.79,30.68,30.7,60715.0,25.7009,25.726,25.6341,25.6508,60715.0
2019-05-01 10:30:00,30.69,30.69,30.62,30.64,85301.0,25.6425,25.6425,25.584,25.6007,85301.0
2019-05-01 10:40:00,30.64,30.68,30.63,30.64,51052.0,25.6007,25.6341,25.5923,25.6007,51052.0
2019-05-01 10:50:00,30.63,30.65,30.58,30.6,91886.0,25.5923,25.609,25.5505,25.5673,91886.0
2019-05-01 11:00:00,30.6,30.61,30.56,30.56,61424.0,25.5673,25.5756,25.5338,25.5338,61424.0
2019-05-01 11:10:00,30.57,30.57,30.52,30.53,107331.0,25.5422,25.5422,25.5004,25.5088,107331.0
2019-05-01 11:20:00,30.53,30.56,30.5,30.51,131728.0,25.5088,25.5338,25.4837,25.4921,131728.0
2019-05-01 11:30:00,30.51,30.62,30.51,30.62,131342.0,25.4921,25.584,25.4921,25.584,131342.0
2019-05-01 11:40:00,30.62,30.65,30.6,30.64,56434.0,25.584,25.609,25.5673,25.6007,56434.0
2019-05-01 11:50:00,30.65,30.65,30.62,30.65,49157.0,25.609,25.609,25.584,25.609,49157.0
2019-05-01 12:00:00,30.64,30.65,30.6,30.64,97043.0,25.6007,25.609,25.5673,25.6007,97043.0
2019-05-01 12:10:00,30.65,30.65,30.56,30.56,69482.0,25.609,25.609,25.5338,25.5338,69482.0
2019-05-01 12:20:00,30.56,30.56,30.48,30.51,103986.0,25.5338,25.5338,25.467,25.4921,103986.0
2019-05-01 12:30:00,30.51,30.54,30.48,30.51,60723.0,25.4921,25.5171,25.467,25.4921,60723.0
2019-05-01 12:40:00,30.51,30.52,30.49,30.5,60356.0,25.4921,25.5004,25.4754,25.4837,60356.0
2019-05-01 12:50:00,30.5,30.51,30.43,30.45,71939.0,25.4837,25.4921,25.4252,25.4419,71939.0
2019-05-01 13:00:00,30.46,30.48,30.44,30.47,57154.0,25.4503,25.467,25.4336,25.4586,57154.0
2019-05-01 13:10:00,30.46,30.53,30.46,30.53,77819.0,25.4503,25.5088,25.4503,25.5088,77819.0
2019-05-01 13:20:00,30.53,30.56,30.52,30.55,46570.0,25.5088,25.5338,25.5004,25.5255,46570.0
2019-05-01 13:30:00,30.55,30.56,30.43,30.44,174624.0,25.5255,25.5338,25.4252,25.4336,174624.0
2019-05-01 13:40:00,30.44,30.47,30.37,30.46,109588.0,25.4336,25.4586,25.3751,25.4503,109588.0
2019-05-01 13:50:00,30.47,30.49,30.44,30.48,88859.0,25.4586,25.4754,25.4336,25.467,88859.0
2019-05-01 14:00:00,30.48,30.91,30.48,30.9,271969.0,25.467,25.8263,25.467,25.8179,271969.0
2019-05-01 14:10:00,30.89,31.07,30.82,31.02,352471.0,25.8096,25.96,25.7511,25.9182,352471.0
2019-05-01 14:20:00,31.03,31.04,30.87,30.89,281101.0,25.9265,25.9349,25.7929,25.8096,281101.0
2019-05-01 14:30:00,30.88,30.88,30.19,30.23,622059.0,25.8012,25.8012,25.2247,25.2581,622059.0
2019-05-01 14:40:00,30.23,30.4,30.08,30.35,321773.0,25.2581,25.4002,25.1328,25.3584,321773.0
2019-05-01 14:50:00,30.35,30.4,30.21,30.22,233119.0,25.3584,25.4002,25.2414,25.2498,233119.0
2019-05-01 15:00:00,30.21,30.25,30.14,30.23,166022.0,25.2414,25.2748,25.1829,25.2581,166022.0
2019-05-01 15:10:00,30.24,30.4,30.21,30.4,151233.0,25.2665,25.4002,25.2414,25.4002,151233.0
2019-05-01 15:20:00,30.4,30.4,30.29,30.34,189281.0,25.4002,25.4002,25.3082,25.35,189281.0
2019-05-01 15:30:00,30.34,30.4,30.33,30.37,181893.0,25.35,25.4002,25.3417,25.3751,181893.0
2019-05-01 15:40:00,30.38,30.4,30.35,30.38,241079.0,25.3834,25.4002,25.3584,25.3834,241079.0
2019-05-01 15:50:00,30.38,30.4,30.31,30.32,725562.0,25.3834,25.4002,25.325,25.3333,725562.0
2019-05-02 09:30:00,30.04,30.35,29.94,30.34,395330.0,25.0994,25.3584,25.0158,25.35,395330.0
2019-05-02 09:40:00,30.34,30.42,30.23,30.29,206658.0,25.35,25.4169,25.2581,25.3082,206658.0
2019-05-02 09:50:00,30.29,30.42,30.23,30.42,257288.0,25.3082,25.4169,25.2581,25.4169,257288.0
2019-05-02 10:00:00,30.41,30.42,30.14,30.2,222172.0,25.4085,25.4169,25.1829,25.233,222172.0
2019-05-02 10:10:00,30.21,30.24,30.16,30.2,110091.0,25.2414,25.2665,25.1996,25.233,110091.0
2019-05-02 10:20:00,30.2,30.22,30.13,30.15,160128.0,25.233,25.2498,25.1746,25.1913,160128.0
2019-05-02 10:30:00,30.15,30.22,30.13,30.18,203522.0,25.1913,25.2498,25.1746,25.2163,203522.0
2019-05-02 10:40:00,30.17,30.22,30.16,30.19,143373.0,25.208,25.2498,25.1996,25.2247,143373.0
2019-05-02 10:50:00,30.2,30.22,30.16,30.19,173028.0,25.233,25.2498,25.1996,25.2247,173028.0
2019-05-02 11:00:00,30.18,30.29,30.18,30.21,256503.0,25.2163,25.3082,25.2163,25.2414,256503.0
2019-05-02 11:10:00,30.21,30.22,30.14,30.19,254999.0,25.2414,25.2498,25.1829,25.2247,254999.0
2019-05-02 11:20:00,30.2,30.39,30.16,30.38,237096.0,25.233,25.3918,25.1996,25.3834,237096.0
2019-05-02 11:30:00,30.38,30.38,30.29,30.3,140527.0,25.3834,25.3834,25.3082,25.3166,140527.0
2019-05-02 11:40:00,30.3,30.31,30.16,30.18,219020.0,25.3166,25.325,25.1996,25.2163,219020.0
2019-05-02 11:50:00,30.18,30.2,30.08,30.11,229622.0,25.2163,25.233,25.1328,25.1578,229622.0
2019-05-02 12:00:00,30.11,30.17,30.09,30.14,113591.0,25.1578,25.208,25.1411,25.1829,113591.0
2019-05-02 12:10:00,30.14,30.15,30.1,30.14,77699.0,25.1829,25.1913,25.1495,25.1829,77699.0
2019-05-02 12:20:00,30.15,30.17,30.11,30.11,89345.0,25.1913,25.208,25.1578,25.1578,89345.0
2019-05-02 12:30:00,30.12,30.14,30.04,30.06,105363.0,25.1662,25.1829,25.0994,25.1161,105363.0
2019-05-02 12:40:00,30.06,30.13,30.05,30.1,90208.0,25.1161,25.1746,25.1077,25.1495,90208.0
2019-05-02 12:50:00,30.09,30.17,30.08,30.14,134221.0,25.1411,25.208,25.1328,25.1829,134221.0
2019-05-02 13:00:00,30.14,30.15,30.08,30.08,104886.0,25.1829,25.1913,25.1328,25.1328,104886.0
2019-05-02 13:10:00,30.08,30.13,30.08,30.11,74264.0,25.1328,25.1746,25.1328,25.1578,74264.0
2019-05-02 13:20:00,30.11,30.15,30.1,30.13,83150.0,25.1578,25.1913,25.1495,25.1746,83150.0
2019-05-02 13:30:00,30.13,30.21,30.13,30.21,110179.0,25.1746,25.2414,25.1746,25.2414,110179.0
2019-05-02 13:40:00,30.21,30.26,30.18,30.23,114818.0,25.2414,25.2832,25.2163,25.2581,114818.0
2019-05-02 13:50:00,30.23,30.31,30.23,30.31,104882.0,25.2581,25.325,25.2581,25.325,104882.0
2019-05-02 14:00:00,30.31,30.35,30.29,30.35,157381.0,25.325,25.3584,25.3082,25.3584,157381.0
2019-05-02 14:10:00,30.35,30.35,30.26,30.26,122050.0,25.3584,25.3584,25.2832,25.2832,122050.0
2019-05-02 14:20:00,30.26,30.29,30.24,30.25,138199.0,25.2832,25.3082,25.2665,25.2748,138199.0
2019-05-02 14:30:00,30.25,30.25,30.15,30.19,163113.0,25.2748,25.2748,25.1913,25.2247,163113.0
2019-05-02 14:40:00,30.19,30.22,30.12,30.12,112669.0,25.2247,25.2498,25.1662,25.1662,112669.0
2019-05-02 14:50:00,30.13,30.13,30.07,30.09,101327.0,25.1746,25.1746,25.1244,25.1411,101327.0
2019-05-02 15:00:00,30.09,30.12,30.05,30.07,151662.0,25.1411,25.1662,25.1077,25.1244,151662.0
2019-05-02 15:10:00,30.07,30.11,30.0,30.03,136303.0,25.1244,25.1578,25.0659,25.091,136303.0
2019-05-02 15:20:00,30.02,30.06,30.02,30.04,134988.0,25.0827,25.1161,25.0827,25.0994,134988.0
2019-05-02 15:30:00,30.04,30.08,30.03,30.07,196444.0,25.0994,25.1328,25.091,25.1244,196444.0
2019-05-02 15:40:00,30.06,30.08,30.0,30.07,324567.0,25.1161,25.1328,25.0659,25.1244,324567.0
2019-05-02 15:50:00,30.07,30.11,30.04,30.09,931905.0,25.1244,25.1578,25.0994,25.1411,931905.0
2019-05-03 09:30:00,30.43,30.46,30.25,30.35,261364.0,25.4252,25.4503,25.2748,25.3584,261364.0
2019-05-03 09:40:00,30.35,30.44,30.25,30.28,276018.0,25.3584,25.4336,25.2748,25.2999,276018.0
2019-05-03 09:50:00,30.28,30.45,30.25,30.44,234699.0,25.2999,25.4419,25.2748,25.4336,234699.0
2019-05-03 10:00:00,30.45,30.62,30.44,30.62,271169.0,25.4419,25.584,25.4336,25.584,271169.0
2019-05-03 10:10:00,30.61,30.64,30.51,30.56,235016.0,25.5756,25.6007,25.4921,25.5338,235016.0
2019-05-03 10:20:00,30.56,30.57,30.47,30.48,155277.0,25.5338,25.5422,25.4586,25.467,155277.0
2019-05-03 10:30:00,30.49,30.55,30.45,30.51,171832.0,25.4754,25.5255,25.4419,25.4921,171832.0
2019-05-03 10:40:00,30.51,30.56,30.48,30.52,128406.0,25.4921,25.5338,25.467,25.5004,128406.0
2019-05-03 10:50:00,30.52,30.59,30.49,30.59,110277.0,25.5004,25.5589,25.4754,25.5589,110277.0
2019-05-03 11:00:00,30.59,30.65,30.55,30.61,117093.0,25.5589,25.609,25.5255,25.5756,117093.0
2019-05-03 11:10:00,30.61,30.64,30.54,30.55,116632.0,25.5756,25.6007,25.5171,25.5255,116632.0
2019-05-03 11:20:00,30.55,30.62,30.44,30.47,268153.0,25.5255,25.584,25.4336,25.4586,268153.0
2019-05-03 11:30:00,30.46,30.49,30.39,30.4,155187.0,25.4503,25.4754,25.3918,25.4002,155187.0
2019-05-03 11:40:00,30.4,30.46,30.4,30.46,83442.0,25.4002,25.4503,25.4002,25.4503,83442.0
2019-05-03 11:50:00,30.46,30.49,30.43,30.47,101541.0,25.4503,25.4754,25.4252,25.4586,101541.0
2019-05-03 12:00:00,30.47,30.54,30.46,30.51,84815.0,25.4586,25.5171,25.4503,25.4921,84815.0
2019-05-03 12:10:00,30.5,30.53,30.46,30.53,74583.0,25.4837,25.5088,25.4503,25.5088,74583.0
2019-05-03 12:20:00,30.53,30.53,30.46,30.47,81146.0,25.5088,25.5088,25.4503,25.4586,81146.0
2019-05-03 12:30:00,30.48,30.52,30.45,30.46,72696.0,25.467,25.5004,25.4419,25.4503,72696.0
2019-05-03 12:40:00,30.46,30.51,30.45,30.47,96404.0,25.4503,25.4921,25.4419,25.4586,96404.0
2019-05-03 12:50:00,30.48,30.51,30.47,30.47,67518.0,25.467,25.4921,25.4586,25.4586,67518.0
2019-05-03 13:00:00,30.48,30.48,30.36,30.37,88304.0,25.467,25.467,25.3667,25.3751,88304.0
2019-05-03 13:10:00,30.37,30.38,30.33,30.34,168355.0,25.3751,25.3834,25.3417,25.35,168355.0
2019-05-03 13:20:00,30.33,30.38,30.31,30.37,55066.0,25.3417,25.3834,25.325,25.3751,55066.0
2019-05-03 13:30:00,30.38,30.39,30.34,30.35,62878.0,25.3834,25.3918,25.35,25.3584,62878.0
2019-05-03 13:40:00,30.35,30.36,30.31,30.36,62441.0,25.3584,25.3667,25.325,25.3667,62441.0
2019-05-03 13:50:00,30.36,30.42,30.34,30.37,66869.0,25.3667,25.4169,25.35,25.3751,66869.0
2019-05-03 14:00:00,30.38,30.39,30.33,30.36,96067.0,25.3834,25.3918,25.3417,25.3667,96067.0
2019-05-03 14:10:00,30.34,30.35,30.26,30.27,136498.0,25.35,25.3584,25.2832,25.2915,136498.0
2019-05-03 14:20:00,30.27,30.31,30.26,30.3,101188.0,25.2915,25.325,25.2832,25.3166,101188.0
2019-05-03 14:30:00,30.3,30.32,30.25,30.28,81937.0,25.3166,25.3333,25.2748,25.2999,81937.0
2019-05-03 14:40:00,30.28,30.29,30.26,30.27,75422.0,25.2999,25.3082,25.2832,25.2915,75422.0
2019-05-03 14:50:00,30.27,30.28,30.21,30.21,119448.0,25.2915,25.2999,25.2414,25.2414,119448.0
2019-05-03 15:00:00,30.21,30.28,30.19,30.26,131680.0,25.2414,25.2999,25.2247,25.2832,131680.0
2019-05-03 15:10:00,30.25,30.26,30.21,30.25,107756.0,25.2748,25.2832,25.2414,25.2748,107756.0
2019-05-03 15:20:00,30.25,30.31,30.21,30.3,154723.0,25.2748,25.325,25.2414,25.3166,154723.0
2019-05-03 15:30:00,30.3,30.31,30.23,30.25,200019.0,25.3166,25.325,25.2581,25.2748,200019.0
2019-05-03 15:40:00,30.25,30.27,30.2,30.22,261239.0,25.2748,25.2915,25.233,25.2498,261239.0
2019-05-03 15:50:00,30.21,30.23,30.18,30.22,685794.0,25.2414,25.2581,25.2163,25.2498,685794.0
2019-05-06 09:30:00,30.13,30.13,29.95,29.97,280017.0,25.1746,25.1746,25.0242,25.0409,280017.0
2019-05-06 09:40:00,29.97,29.99,29.86,29.95,216841.0,25.0409,25.0576,24.949,25.0242,216841.0
2019-05-06 09:50:00,29.95,30.04,29.91,29.96,213440.0,25.0242,25.0994,24.9907,25.0325,213440.0
2019-05-06 10:00:00,29.96,30.1,29.95,30.1,124445.0,25.0325,25.1495,25.0242,25.1495,124445.0
2019-05-06 10:10:00,30.1,30.13,30.07,30.09,134751.0,25.1495,25.1746,25.1244,25.1411,134751.0
2019-05-06 10:20:00,30.08,30.11,30.03,30.04,155918.0,25.1328,25.1578,25.091,25.0994,155918.0
2019-05-06 10:30:00,30.04,30.08,30.0,30.03,102857.0,25.0994,25.1328,25.0659,25.091,102857.0
2019-05-06 10:40:00,30.03,30.05,29.99,30.0,140450.0,25.091,25.1077,25.0576,25.0659,140450.0
2019-05-06 10:50:00,30.0,30.11,30.0,30.11,86161.0,25.0659,25.1578,25.0659,25.1578,86161.0
2019-05-06 11:00:00,30.11,30.11,29.96,29.97,95923.0,25.1578,25.1578,25.0325,25.0409,95923.0
2019-05-06 11:10:00,29.96,30.02,29.96,29.99,88736.0,25.0325,25.0827,25.0325,25.0576,88736.0
2019-05-06 11:20:00,30.0,30.09,30.0,30.07,122490.0,25.0659,25.1411,25.0659,25.1244,122490.0
2019-05-06 11:30:00,30.07,30.11,30.03,30.11,111496.0,25.1244,25.1578,25.091,25.1578,111496.0
2019-05-06 11:40:00,30.11,30.13,30.07,30.09,72081.0,25.1578,25.1746,25.1244,25.1411,72081.0
2019-05-06 11:50:00,30.1,30.13,30.05,30.08,84604.0,25.1495,25.1746,25.1077,25.1328,84604.0
2019-05-06 12:00:00,30.08,30.09,30.04,30.08,62004.0,25.1328,25.1411,25.0994,25.1328,62004.0
2019-05-06 12:10:00,30.09,30.1,30.04,30.04,37707.0,25.1411,25.1495,25.0994,25.0994,37707.0
2019-05-06 12:20:00,30.04,30.04,29.98,30.01,94015.0,25.0994,25.0994,25.0492,25.0743,94015.0
2019-05-06 12:30:00,30.01,30.01,29.94,29.95,85627.0,25.0743,25.0743,25.0158,25.0242,85627.0
2019-05-06 12:40:00,29.95,29.95,29.87,29.88,71085.0,25.0242,25.0242,24.9573,24.9657,71085.0
2019-05-06 12:50:00,29.87,29.94,29.87,29.93,59011.0,24.9573,25.0158,24.9573,25.0075,59011.0
2019-05-06 13:00:00,29.92,29.96,29.9,29.93,42329.0,24.9991,25.0325,24.9824,25.0075,42329.0
2019-05-06 13:10:00,29.92,29.95,29.92,29.94,50139.0,24.9991,25.0242,24.9991,25.0158,50139.0
2019-05-06 13:20:00,29.94,29.95,29.92,29.92,33760.0,25.0158,25.0242,24.9991,24.9991,33760.0
2019-05-06 13:30:00,29.92,29.93,29.87,29.88,63726.0,24.9991,25.0075,24.9573,24.9657,63726.0
2019-05-06 13:40:00,29.89,29.89,29.82,29.85,147245.0,24.974,24.974,24.9155,24.9406,147245.0
2019-05-06 13:50:00,29.85,29.9,29.84,29.89,51235.0,24.9406,24.9824,24.9323,24.974,51235.0
2019-05-06 14:00:00,29.9,29.98,29.88,29.96,94178.0,24.9824,25.0492,24.9657,25.0325,94178.0
2019-05-06 14:10:00,29.96,29.98,29.95,29.97,47331.0,25.0325,25.0492,25.0242,25.0409,47331.0
2019-05-06 14:20:00,29.97,29.99,29.92,29.93,63932.0,25.0409,25.0576,24.9991,25.0075,63932.0
2019-05-06 14:30:00,29.92,29.94,29.88,29.9,60504.0,24.9991,25.0158,24.9657,24.9824,60504.0
2019-05-06 14:40:00,29.9,29.9,29.85,29.88,78062.0,24.9824,24.9824,24.9406,24.9657,78062.0
2019-05-06 14:50:00,29.88,29.92,29.87,29.92,125324.0,24.9657,24.9991,24.9573,24.9991,125324.0
2019-05-06 15:00:00,29.92,29.93,29.88,29.89,101357.0,24.9991,25.0075,24.9657,24.974,101357.0
2019-05-06 15:10:00,29.89,29.89,29.85,29.88,85239.0,24.974,24.974,24.9406,24.9657,85239.0
2019-05-06 15:20:00,29.88,29.9,29.85,29.88,107261.0,24.9657,24.9824,24.9406,24.9657,107261.0
2019-05-06 15:30:00,29.89,29.93,29.87,29.92,142743.0,24.974,25.0075,24.9573,24.9991,142743.0
2019-05-06 15:40:00,29.92,29.93,29.87,29.91,187022.0,24.9991,25.0075,24.9573,24.9907,187022.0
2019-05-06 15:50:00,29.91,29.94,29.89,29.94,560033.0,24.9907,25.0158,24.974,25.0158,560033.0
2019-05-07 09:30:00,30.0,30.04,29.86,29.91,400569.0,25.0659,25.0994,24.949,24.9907,400569.0
2019-05-07 09:40:00,29.91,30.04,29.87,30.0,234795.0,24.9907,25.0994,24.9573,25.0659,234795.0
2019-05-07 09:50:00,30.0,30.03,29.92,29.95,192224.0,25.0659,25.091,24.9991,25.0242,192224.0
2019-05-07 10:00:00,29.95,30.0,29.9,29.94,216629.0,25.0242,25.0659,24.9824,25.0158,216629.0
2019-05-07 10:10:00,29.94,30.13,29.9,30.12,343196.0,25.0158,25.1746,24.9824,25.1662,343196.0
2019-05-07 10:20:00,30.11,30.24,30.11,30.2,293432.0,25.1578,25.2665,25.1578,25.233,293432.0
2019-05-07 10:30:00,30.21,30.21,30.15,30.17,128119.0,25.2414,25.2414,25.1913,25.208,128119.0
2019-05-07 10:40:00,30.16,30.26,30.15,30.25,114878.0,25.1996,25.2832,25.1913,25.2748,114878.0
2019-05-07 10:50:00,30.26,30.33,30.25,30.31,175093.0,25.2832,25.3417,25.2748,25.325,175093.0
2019-05-07 11:00:00,30.32,30.44,30.31,30.37,236477.0,25.3333,25.4336,25.325,25.3751,236477.0
2019-05-07 11:10:00,30.36,30.4,30.33,30.34,188074.0,25.3667,25.4002,25.3417,25.35,188074.0
2019-05-07 11:20:00,30.33,30.33,30.25,30.27,150298.0,25.3417,25.3417,25.2748,25.2915,150298.0
2019-05-07 11:30:00,30.28,30.36,30.25,30.35,162326.0,25.2999,25.3667,25.2748,25.3584,162326.0
2019-05-07 11:40:00,30.35,30.37,30.25,30.27,126306.0,25.3584,25.3751,25.2748,25.2915,126306.0
2019-05-07 11:50:00,30.26,30.39,30.25,30.37,126998.0,25.2832,25.3918,25.2748,25.3751,126998.0
2019-05-07 12:00:00,30.36,30.37,30.32,30.35,171741.0,25.3667,25.3751,25.3333,25.3584,171741.0
2019-05-07 12:10:00,30.35,30.39,30.34,30.38,82561.0,25.3584,25.3918,25.35,25.3834,82561.0
2019-05-07 12:20:00,30.39,30.44,30.38,30.41,130326.0,25.3918,25.4336,25.3834,25.4085,130326.0
2019-05-07 12:30:00,30.41,30.45,30.41,30.45,85791.0,25.4085,25.4419,25.4085,25.4419,85791.0
2019-05-07 12:40:00,30.45,30.45,30.39,30.42,169091.0,25.4419,25.4419,25.3918,25.4169,169091.0
2019-05-07 12:50:00,30.42,30.44,30.38,30.39,77229.0,25.4169,25.4336,25.3834,25.3918,77229.0
2019-05-07 13:00:00,30.39,30.44,30.38,30.42,117256.0,25.3918,25.4336,25.3834,25.4169,117256.0
2019-05-07 13:10:00,30.42,30.56,30.41,30.55,153024.0,25.4169,25.5338,25.4085,25.5255,153024.0
2019-05-07 13:20:00,30.55,30.66,30.55,30.58,561879.0,25.5255,25.6174,25.5255,25.5505,561879.0
2019-05-07 13:30:00,30.58,30.67,30.56,30.65,197949.0,25.5505,25.6257,25.5338,25.609,197949.0
2019-05-07 13:40:00,30.66,30.68,30.6,30.66,164999.0,25.6174,25.6341,25.5673,25.6174,164999.0
2019-05-07 13:50:00,30.66,30.68,30.63,30.65,117939.0,25.6174,25.6341,25.5923,25.609,117939.0
2019-05-07 14:00:00,30.65,30.66,30.54,30.56,173519.0,25.609,25.6174,25.5171,25.5338,173519.0
2019-05-07 14:10:00,30.56,30.67,30.56,30.67,195153.0,25.5338,25.6257,25.5338,25.6257,195153.0
2019-05-07 14:20:00,30.67,30.68,30.63,30.67,197280.0,25.6257,25.6341,25.5923,25.6257,197280.0
2019-05-07 14:30:00,30.68,30.75,30.66,30.72,180806.0,25.6341,25.6926,25.6174,25.6675,180806.0
2019-05-07 14:40:00,30.73,30.82,30.72,30.78,150490.0,25.6759,25.7511,25.6675,25.7177,150490.0
2019-05-07 14:50:00,30.78,30.83,30.77,30.82,301269.0,25.7177,25.7594,25.7093,25.7511,301269.0
2019-05-07 15:00:00,30.82,30.83,30.7,30.71,228109.0,25.7511,25.7594,25.6508,25.6592,228109.0
2019-05-07 15:10:00,30.71,30.8,30.71,30.77,180870.0,25.6592,25.7344,25.6592,25.7093,180870.0
2019-05-07 15:20:00,30.77,30.83,30.76,30.82,304245.0,25.7093,25.7594,25.7009,25.7511,304245.0
2019-05-07 15:30:00,30.81,30.82,30.69,30.7,349995.0,25.7427,25.7511,25.6425,25.6508,349995.0
2019-05-07 15:40:00,30.69,30.73,30.67,30.71,362966.0,25.6425,25.6759,25.6257,25.6592,362966.0
2019-05-07 15:50:00,30.71,30.81,30.68,30.72,1449587.0,25.6592,25.7427,25.6341,25.6675,1449587.0
2019-05-08 09:30:00,30.86,31.06,30.77,30.96,636101.0,25.7845,25.9516,25.7093,25.8681,636101.0
2019-05-08 09:40:00,30.96,31.13,30.94,30.98,485128.0,25.8681,26.0101,25.8513,25.8848,485128.0
2019-05-08 09:50:00,30.97,30.97,30.65,30.68,299519.0,25.8764,25.8764,25.609,25.6341,299519.0
2019-05-08 10:00:00,30.69,30.69,30.44,30.51,239071.0,25.6425,25.6425,25.4336,25.4921,239071.0
2019-05-08 10:10:00,30.51,30.53,30.37,30.4,184053.0,25.4921,25.5088,25.3751,25.4002,184053.0
2019-05-08 10:20:00,30.4,30.42,30.23,30.27,235468.0,25.4002,25.4169,25.2581,25.2915,235468.0
2019-05-08 10:30:00,30.27,30.38,30.25,30.35,212393.0,25.2915,25.3834,25.2748,25.3584,212393.0
2019-05-08 10:40:00,30.35,30.38,30.3,30.34,112636.0,25.3584,25.3834,25.3166,25.35,112636.0
2019-05-08 10:50:00,30.34,30.38,30.3,30.36,69002.0,25.35,25.3834,25.3166,25.3667,69002.0
2019-05-08 11:00:00,30.36,30.52,30.36,30.46,219285.0,25.3667,25.5004,25.3667,25.4503,219285.0
2019-05-08 11:10:00,30.46,30.48,30.31,30.31,91338.0,25.4503,25.467,25.325,25.325,91338.0
2019-05-08 11:20:00,30.32,30.4,30.3,30.31,111889.0,25.3333,25.4002,25.3166,25.325,111889.0
2019-05-08 11:30:00,30.31,30.32,30.23,30.28,174795.0,25.325,25.3333,25.2581,25.2999,174795.0
2019-05-08 11:40:00,30.27,30.27,30.2,30.21,60371.0,25.2915,25.2915,25.233,25.2414,60371.0
2019-05-08 11:50:00,30.22,30.22,30.15,30.17,123681.0,25.2498,25.2498,25.1913,25.208,123681.0
2019-05-08 12:00:00,30.17,30.18,30.06,30.13,123341.0,25.208,25.2163,25.1161,25.1746,123341.0
2019-05-08 12:10:00,30.12,30.14,30.05,30.09,81359.0,25.1662,25.1829,25.1077,25.1411,81359.0
2019-05-08 12:20:00,30.09,30.14,30.09,30.1,78078.0,25.1411,25.1829,25.1411,25.1495,78078.0
2019-05-08 12:30:00,30.1,30.11,30.04,30.08,116543.0,25.1495,25.1578,25.0994,25.1328,116543.0
2019-05-08 12:40:00,30.07,30.1,30.06,30.08,89993.0,25.1244,25.1495,25.1161,25.1328,89993.0
2019-05-08 12:50:00,30.08,30.08,30.01,30.05,71991.0,25.1328,25.1328,25.0743,25.1077,71991.0
2019-05-08 13:00:00,30.05,30.08,30.04,30.05,65086.0,25.1077,25.1328,25.0994,25.1077,65086.0
2019-05-08 13:10:00,30.05,30.14,30.04,30.1,113426.0,25.1077,25.1829,25.0994,25.1495,113426.0
2019-05-08 13:20:00,30.1,30.12,30.08,30.1,55140.0,25.1495,25.1662,25.1328,25.1495,55140.0
2019-05-08 13:30:00,30.1,30.16,30.09,30.14,53533.0,25.1495,25.1996,25.1411,25.1829,53533.0
2019-05-08 13:40:00,30.14,30.21,30.13,30.14,83895.0,25.1829,25.2414,25.1746,25.1829,83895.0
2019-05-08 13:50:00,30.14,30.15,30.12,30.14,95370.0,25.1829,25.1913,25.1662,25.1829,95370.0
2019-05-08 14:00:00,30.14,30.14,30.01,30.03,104715.0,25.1829,25.1829,25.0743,25.091,104715.0
2019-05-08 14:10:00,30.03,30.04,30.01,30.04,68773.0,25.091,25.0994,25.0743,25.0994,68773.0
2019-05-08 14:20:00,30.04,30.08,30.04,30.07,70382.0,25.0994,25.1328,25.0994,25.1244,70382.0
2019-05-08 14:30:00,30.07,30.09,30.05,30.06,68859.0,25.1244,25.1411,25.1077,25.1161,68859.0
2019-05-08 14:40:00,30.06,30.07,30.05,30.05,78819.0,25.1161,25.1244,25.1077,25.1077,78819.0
2019-05-08 14:50:00,30.05,30.1,30.03,30.1,110390.0,25.1077,25.1495,25.091,25.1495,110390.0
2019-05-08 15:00:00,30.1,30.12,30.07,30.11,113066.0,25.1495,25.1662,25.1244,25.1578,113066.0
2019-05-08 15:10:00,30.11,30.17,30.1,30.14,88077.0,25.1578,25.208,25.1495,25.1829,88077.0
2019-05-08 15:20:00,30.14,30.21,30.13,30.2,158843.0,25.1829,25.2414,25.1746,25.233,158843.0
2019-05-08 15:30:00,30.2,30.2,30.12,30.14,176131.0,25.233,25.233,25.1662,25.1829,176131.0
2019-05-08 15:40:00,30.13,30.23,30.13,30.21,302500.0,25.1746,25.2581,25.1746,25.2414,302500.0
2019-05-08 15:50:00,30.21,30.25,30.17,30.2,752172.0,25.2414,25.2748,25.208,25.233,752172.0
2019-05-09 09:30:00,30.12,30.26,30.04,30.22,368165.0,25.1662,25.2832,25.0994,25.2498,368165.0
2019-05-09 09:40:00,30.21,30.25,30.12,30.24,244161.0,25.2414,25.2748,25.1662,25.2665,244161.0
2019-05-09 09:50:00,30.24,30.43,30.23,30.4,312217.0,25.2665,25.4252,25.2581,25.4002,312217.0
2019-05-09 10:00:00,30.4,30.46,30.38,30.43,248482.0,25.4002,25.4503,25.3834,25.4252,248482.0
2019-05-09 10:10:00,30.44,30.46,30.39,30.4,208983.0,25.4336,25.4503,25.3918,25.4002,208983.0
2019-05-09 10:20:00,30.41,30.46,30.39,30.39,127782.0,25.4085,25.4503,25.3918,25.3918,127782.0
2019-05-09 10:30:00,30.39,30.42,30.32,30.33,208932.0,25.3918,25.4169,25.3333,25.3417,208932.0
2019-05-09 10:40:00,30.32,30.32,30.14,30.19,220242.0,25.3333,25.3333,25.1829,25.2247,220242.0
2019-05-09 10:50:00,30.19,30.22,30.13,30.14,146743.0,25.2247,25.2498,25.1746,25.1829,146743.0
2019-05-09 11:00:00,30.14,30.15,29.95,29.96,152299.0,25.1829,25.1913,25.0242,25.0325,152299.0
2019-05-09 11:10:00,29.95,29.97,29.83,29.93,139023.0,25.0242,25.0409,24.9239,25.0075,139023.0
2019-05-09 11:20:00,29.94,30.11,29.93,30.1,193747.0,25.0158,25.1578,25.0075,25.1495,193747.0
2019-05-09 11:30:00,30.11,30.12,30.04,30.06,194385.0,25.1578,25.1662,25.0994,25.1161,194385.0
2019-05-09 11:40:00,30.07,30.1,30.02,30.08,134905.0,25.1244,25.1495,25.0827,25.1328,134905.0
2019-05-09 11:50:00,30.08,30.1,30.01,30.08,152394.0,25.1328,25.1495,25.0743,25.1328,152394.0
2019-05-09 12:00:00,30.07,30.14,30.05,30.14,80836.0,25.1244,25.1829,25.1077,25.1829,80836.0
2019-05-09 12:10:00,30.14,30.16,30.05,30.05,89217.0,25.1829,25.1996,25.1077,25.1077,89217.0
2019-05-09 12:20:00,30.05,30.07,29.95,29.98,165027.0,25.1077,25.1244,25.0242,25.0492,165027.0
2019-05-09 12:30:00,29.99,30.07,29.98,30.07,129234.0,25.0576,25.1244,25.0492,25.1244,129234.0
2019-05-09 12:40:00,30.07,30.15,30.05,30.13,104288.0,25.1244,25.1913,25.1077,25.1746,104288.0
2019-05-09 12:50:00,30.12,30.17,30.09,30.11,57630.0,25.1662,25.208,25.1411,25.1578,57630.0
2019-05-09 13:00:00,30.11,30.16,30.1,30.14,47987.0,25.1578,25.1996,25.1495,25.1829,47987.0
2019-05-09 13:10:00,30.13,30.2,30.12,30.18,101542.0,25.1746,25.233,25.1662,25.2163,101542.0
2019-05-09 13:20:00,30.18,30.18,30.08,30.1,44548.0,25.2163,25.2163,25.1328,25.1495,44548.0
2019-05-09 13:30:00,30.1,30.11,30.01,30.02,80764.0,25.1495,25.1578,25.0743,25.0827,80764.0
2019-05-09 13:40:00,30.02,30.08,30.0,30.08,69451.0,25.0827,25.1328,25.0659,25.1328,69451.0
2019-05-09 13:50:00,30.07,30.12,30.07,30.12,83435.0,25.1244,25.1662,25.1244,25.1662,83435.0
2019-05-09 14:00:00,30.12,30.13,30.08,30.09,52839.0,25.1662,25.1746,25.1328,25.1411,52839.0
2019-05-09 14:10:00,30.09,30.11,30.06,30.06,49618.0,25.1411,25.1578,25.1161,25.1161,49618.0
2019-05-09 14:20:00,30.06,30.07,29.97,30.04,107656.0,25.1161,25.1244,25.0409,25.0994,107656.0
2019-05-09 14:30:00,30.03,30.07,29.99,30.0,76076.0,25.091,25.1244,25.0576,25.0659,76076.0
2019-05-09 14:40:00,29.99,30.01,29.96,29.96,77516.0,25.0576,25.0743,25.0325,25.0325,77516.0
2019-05-09 14:50:00,29.96,29.98,29.91,29.97,162883.0,25.0325,25.0492,24.9907,25.0409,162883.0
2019-05-09 15:00:00,29.97,29.97,29.92,29.92,83411.0,25.0409,25.0409,24.9991,24.9991,83411.0
2019-05-09 15:10:00,29.91,29.95,29.91,29.92,88569.0,24.9907,25.0242,24.9907,24.9991,88569.0
2019-05-09 15:20:00,29.91,29.94,29.9,29.94,61405.0,24.9907,25.0158,24.9824,25.0158,61405.0
2019-05-09 15:30:00,29.94,29.96,29.92,29.96,119681.0,25.0158,25.0325,24.9991,25.0325,119681.0
2019-05-09 15:40:00,29.95,29.97,29.93,29.96,230747.0,25.0242,25.0409,25.0075,25.0325,230747.0
2019-05-09 15:50:00,29.96,29.97,29.91,29.93,479985.0,25.0325,25.0409,24.9907,25.0075,479985.0
2019-05-10 09:30:00,29.98,30.05,29.97,30.03,337331.0,25.0492,25.1077,25.0409,25.091,337331.0
2019-05-10 09:40:00,30.03,30.06,29.91,29.93,223623.0,25.091,25.1161,24.9907,25.0075,223623.0
2019-05-10 09:50:00,29.92,30.05,29.92,30.0,202863.0,24.9991,25.1077,24.9991,25.0659,202863.0
2019-05-10 10:00:00,30.01,30.1,30.0,30.05,179289.0,25.0743,25.1495,25.0659,25.1077,179289.0
2019-05-10 10:10:00,30.04,30.05,29.97,29.98,249766.0,25.0994,25.1077,25.0409,25.0492,249766.0
2019-05-10 10:20:00,29.96,29.99,29.94,29.94,133443.0,25.0325,25.0576,25.0158,25.0158,133443.0
2019-05-10 10:30:00,29.94,30.01,29.94,29.98,178706.0,25.0158,25.0743,25.0158,25.0492,178706.0
2019-05-10 10:40:00,29.98,30.02,29.93,29.94,135181.0,25.0492,25.0827,25.0075,25.0158,135181.0
2019-05-10 10:50:00,29.94,29.95,29.8,29.84,175673.0,25.0158,25.0242,24.8988,24.9323,175673.0
2019-05-10 11:00:00,29.84,29.9,29.76,29.9,197409.0,24.9323,24.9824,24.8654,24.9824,197409.0
2019-05-10 11:10:00,29.9,29.98,29.89,29.97,137713.0,24.9824,25.0492,24.974,25.0409,137713.0
2019-05-10 11:20:00,29.97,30.0,29.94,29.97,108970.0,25.0409,25.0659,25.0158,25.0409,108970.0
2019-05-10 11:30:00,29.96,29.97,29.89,29.89,119937.0,25.0325,25.0409,24.974,24.974,119937.0
2019-05-10 11:40:00,29.89,29.91,29.85,29.88,86398.0,24.974,24.9907,24.9406,24.9657,86398.0
2019-05-10 11:50:00,29.87,29.93,29.82,29.92,100172.0,24.9573,25.0075,24.9155,24.9991,100172.0
2019-05-10 12:00:00,29.92,29.94,29.87,29.89,71834.0,24.9991,25.0158,24.9573,24.974,71834.0
2019-05-10 12:10:00,29.89,29.96,29.86,29.94,91777.0,24.974,25.0325,24.949,25.0158,91777.0
2019-05-10 12:20:00,29.94,30.07,29.94,30.07,118090.0,25.0158,25.1244,25.0158,25.1244,118090.0
2019-05-10 12:30:00,30.07,30.16,30.05,30.12,114796.0,25.1244,25.1996,25.1077,25.1662,114796.0
2019-05-10 12:40:00,30.12,30.15,30.1,30.14,80711.0,25.1662,25.1913,25.1495,25.1829,80711.0
2019-05-10 12:50:00,30.13,30.22,30.11,30.18,166990.0,25.1746,25.2498,25.1578,25.2163,166990.0
2019-05-10 13:00:00,30.18,30.23,30.17,30.19,110268.0,25.2163,25.2581,25.208,25.2247,110268.0
2019-05-10 13:10:00,30.18,30.21,30.17,30.21,78505.0,25.2163,25.2414,25.208,25.2414,78505.0
2019-05-10 13:20:00,30.21,30.26,30.19,30.25,99142.0,25.2414,25.2832,25.2247,25.2748,99142.0
2019-05-10 13:30:00,30.25,30.27,30.21,30.26,73843.0,25.2748,25.2915,25.2414,25.2832,73843.0
2019-05-10 13:40:00,30.27,30.28,30.2,30.22,89385.0,25.2915,25.2999,25.233,25.2498,89385.0
2019-05-10 13:50:00,30.22,30.26,30.2,30.23,43227.0,25.2498,25.2832,25.233,25.2581,43227.0
2019-05-10 14:00:00,30.23,30.27,30.22,30.26,80914.0,25.2581,25.2915,25.2498,25.2832,80914.0
2019-05-10 14:10:00,30.25,30.26,30.16,30.19,90417.0,25.2748,25.2832,25.1996,25.2247,90417.0
2019-05-10 14:20:00,30.19,30.22,30.18,30.2,95852.0,25.2247,25.2498,25.2163,25.233,95852.0
2019-05-10 14:30:00,30.2,30.25,30.17,30.19,90359.0,25.233,25.2748,25.208,25.2247,90359.0
2019-05-10 14:40:00,30.18,30.21,30.16,30.2,87654.0,25.2163,25.2414,25.1996,25.233,87654.0
2019-05-10 14:50:00,30.2,30.25,30.19,30.24,80059.0,25.233,25.2748,25.2247,25.2665,80059.0
2019-05-10 15:00:00,30.25,30.34,30.24,30.34,134288.0,25.2748,25.35,25.2665,25.35,134288.0
2019-05-10 15:10:00,30.33,30.37,30.32,30.35,164161.0,25.3417,25.3751,25.3333,25.3584,164161.0
2019-05-10 15:20:00,30.34,30.35,30.3,30.33,143170.0,25.35,25.3584,25.3166,25.3417,143170.0
2019-05-10 15:30:00,30.33,30.34,30.25,30.27,181859.0,25.3417,25.35,25.2748,25.2915,181859.0
2019-05-10 15:40:00,30.26,30.27,30.17,30.18,205728.0,25.2832,25.2915,25.208,25.2163,205728.0
2019-05-10 15:50:00,30.18,30.2,30.13,30.16,763334.0,25.2163,25.233,25.1746,25.1996,763334.0
2019-05-13 09:30:00,30.47,30.6,30.46,30.57,392023.0,25.4586,25.5673,25.4503,25.5422,392023.0
2019-05-13 09:40:00,30.57,30.66,30.42,30.44,417749.0,25.5422,25.6174,25.4169,25.4336,417749.0
2019-05-13 09:50:00,30.45,30.47,30.32,30.43,318047.0,25.4419,25.4586,25.3333,25.4252,318047.0
2019-05-13 10:00:00,30.43,30.5,30.23,30.23,239192.0,25.4252,25.4837,25.2581,25.2581,239192.0
2019-05-13 10:10:00,30.24,30.32,30.21,30.31,165000.0,25.2665,25.3333,25.2414,25.325,165000.0
2019-05-13 10:20:00,30.31,30.43,30.28,30.38,137204.0,25.325,25.4252,25.2999,25.3834,137204.0
2019-05-13 10:30:00,30.39,30.43,30.36,30.43,91207.0,25.3918,25.4252,25.3667,25.4252,91207.0
2019-05-13 10:40:00,30.42,30.44,30.38,30.4,104494.0,25.4169,25.4336,25.3834,25.4002,104494.0
2019-05-13 10:50:00,30.4,30.51,30.39,30.5,150515.0,25.4002,25.4921,25.3918,25.4837,150515.0
2019-05-13 11:00:00,30.49,30.54,30.41,30.54,115047.0,25.4754,25.5171,25.4085,25.5171,115047.0
2019-05-13 11:10:00,30.54,30.58,30.49,30.52,161560.0,25.5171,25.5505,25.4754,25.5004,161560.0
2019-05-13 11:20:00,30.52,30.56,30.46,30.52,213240.0,25.5004,25.5338,25.4503,25.5004,213240.0
2019-05-13 11:30:00,30.53,30.54,30.48,30.51,126553.0,25.5088,25.5171,25.467,25.4921,126553.0
2019-05-13 11:40:00,30.52,30.58,30.51,30.54,92211.0,25.5004,25.5505,25.4921,25.5171,92211.0
2019-05-13 11:50:00,30.53,30.6,30.52,30.58,131150.0,25.5088,25.5673,25.5004,25.5505,131150.0
2019-05-13 12:00:00,30.58,30.67,30.57,30.65,133738.0,25.5505,25.6257,25.5422,25.609,133738.0
2019-05-13 12:10:00,30.65,30.7,30.61,30.7,115251.0,25.609,25.6508,25.5756,25.6508,115251.0
2019-05-13 12:20:00,30.7,30.75,30.68,30.73,133435.0,25.6508,25.6926,25.6341,25.6759,133435.0
2019-05-13 12:30:00,30.72,30.8,30.69,30.75,110416.0,25.6675,25.7344,25.6425,25.6926,110416.0
2019-05-13 12:40:00,30.76,30.87,30.75,30.86,114916.0,25.7009,25.7929,25.6926,25.7845,114916.0
2019-05-13 12:50:00,30.86,30.87,30.79,30.82,120232.0,25.7845,25.7929,25.726,25.7511,120232.0
2019-05-13 13:00:00,30.81,30.89,30.8,30.89,171802.0,25.7427,25.8096,25.7344,25.8096,171802.0
2019-05-13 13:10:00,30.88,30.92,30.87,30.89,171179.0,25.8012,25.8346,25.7929,25.8096,171179.0
2019-05-13 13:20:00,30.89,30.91,30.82,30.82,83185.0,25.8096,25.8263,25.7511,25.7511,83185.0
2019-05-13 13:30:00,30.82,30.84,30.77,30.77,177830.0,25.7511,25.7678,25.7093,25.7093,177830.0
2019-05-13 13:40:00,30.77,30.79,30.74,30.77,87866.0,25.7093,25.726,25.6842,25.7093,87866.0
2019-05-13 13:50:00,30.77,30.86,30.77,30.86,91962.0,25.7093,25.7845,25.7093,25.7845,91962.0
2019-05-13 14:00:00,30.86,30.86,30.81,30.82,72068.0,25.7845,25.7845,25.7427,25.7511,72068.0
2019-05-13 14:10:00,30.81,30.82,30.77,30.8,88757.0,25.7427,25.7511,25.7093,25.7344,88757.0
2019-05-13 14:20:00,30.81,30.92,30.8,30.89,347701.0,25.7427,25.8346,25.7344,25.8096,347701.0
2019-05-13 14:30:00,30.9,31.01,30.88,31.0,190934.0,25.8179,25.9098,25.8012,25.9015,190934.0
2019-05-13 14:40:00,31.0,31.03,30.95,31.03,175812.0,25.9015,25.9265,25.8597,25.9265,175812.0
2019-05-13 14:50:00,31.02,31.05,30.97,30.99,163569.0,25.9182,25.9432,25.8764,25.8931,163569.0
2019-05-13 15:00:00,30.99,31.03,30.95,31.02,130258.0,25.8931,25.9265,25.8597,25.9182,130258.0
2019-05-13 15:10:00,31.02,31.04,30.98,31.01,157971.0,25.9182,25.9349,25.8848,25.9098,157971.0
2019-05-13 15:20:00,31.01,31.08,30.99,31.02,153184.0,25.9098,25.9683,25.8931,25.9182,153184.0
2019-05-13 15:30:00,31.02,31.02,30.92,30.94,204782.0,25.9182,25.9182,25.8346,25.8513,204782.0
2019-05-13 15:40:00,30.94,30.98,30.93,30.95,345490.0,25.8513,25.8848,25.843,25.8597,345490.0
2019-05-13 15:50:00,30.95,30.98,30.9,30.92,1049148.0,25.8597,25.8848,25.8179,25.8346,1049148.0
2019-05-14 09:30:00,30.87,30.89,30.65,30.86,374451.0,25.7929,25.8096,25.609,25.7845,374451.0
2019-05-14 09:40:00,30.86,30.87,30.7,30.71,145425.0,25.7845,25.7929,25.6508,25.6592,145425.0
2019-05-14 09:50:00,30.72,30.82,30.63,30.82,187001.0,25.6675,25.7511,25.5923,25.7511,187001.0
2019-05-14 10:00:00,30.82,30.85,30.77,30.83,168639.0,25.7511,25.7761,25.7093,25.7594,168639.0
2019-05-14 10:10:00,30.83,30.85,30.66,30.66,152757.0,25.7594,25.7761,25.6174,25.6174,152757.0
2019-05-14 10:20:00,30.67,30.79,30.62,30.77,136012.0,25.6257,25.726,25.584,25.7093,136012.0
2019-05-14 10:30:00,30.77,30.77,30.66,30.66,94768.0,25.7093,25.7093,25.6174,25.6174,94768.0
2019-05-14 10:40:00,30.66,30.73,30.66,30.69,76235.0,25.6174,25.6759,25.6174,25.6425,76235.0
2019-05-14 10:50:00,30.69,30.74,30.63,30.7,128800.0,25.6425,25.6842,25.5923,25.6508,128800.0
2019-05-14 11:00:00,30.7,30.79,30.68,30.78,69058.0,25.6508,25.726,25.6341,25.7177,69058.0
2019-05-14 11:10:00,30.78,30.88,30.77,30.79,99848.0,25.7177,25.8012,25.7093,25.726,99848.0
2019-05-14 11:20:00,30.79,30.82,30.73,30.74,84617.0,25.726,25.7511,25.6759,25.6842,84617.0
2019-05-14 11:30:00,30.74,30.75,30.65,30.71,137922.0,25.6842,25.6926,25.609,25.6592,137922.0
2019-05-14 11:40:00,30.7,30.77,30.68,30.74,104850.0,25.6508,25.7093,25.6341,25.6842,104850.0
2019-05-14 11:50:00,30.74,30.74,30.67,30.7,98456.0,25.6842,25.6842,25.6257,25.6508,98456.0
2019-05-14 12:00:00,30.69,30.77,30.68,30.75,97657.0,25.6425,25.7093,25.6341,25.6926,97657.0
2019-05-14 12:10:00,30.75,30.75,30.65,30.66,177113.0,25.6926,25.6926,25.609,25.6174,177113.0
2019-05-14 12:20:00,30.66,30.7,30.63,30.69,212204.0,25.6174,25.6508,25.5923,25.6425,212204.0
2019-05-14 12:30:00,30.69,30.78,30.69,30.76,60791.0,25.6425,25.7177,25.6425,25.7009,60791.0
2019-05-14 12:40:00,30.77,30.82,30.76,30.82,65158.0,25.7093,25.7511,25.7009,25.7511,65158.0
2019-05-14 12:50:00,30.82,30.84,30.77,30.8,70492.0,25.7511,25.7678,25.7093,25.7344,70492.0
2019-05-14 13:00:00,30.8,30.81,30.77,30.79,56531.0,25.7344,25.7427,25.7093,25.726,56531.0
2019-05-14 13:10:00,30.79,30.8,30.77,30.79,51242.0,25.726,25.7344,25.7093,25.726,51242.0
2019-05-14 13:20:00,30.79,30.85,30.78,30.84,82758.0,25.726,25.7761,25.7177,25.7678,82758.0
2019-05-14 13:30:00,30.85,30.89,30.84,30.86,43098.0,25.7761,25.8096,25.7678,25.7845,43098.0
2019-05-14 13:40:00,30.86,30.89,30.83,30.87,59587.0,25.7845,25.8096,25.7594,25.7929,59587.0
2019-05-14 13:50:00,30.87,30.89,30.83,30.83,86383.0,25.7929,25.8096,25.7594,25.7594,86383.0
2019-05-14 14:00:00,30.83,30.89,30.82,30.83,86150.0,25.7594,25.8096,25.7511,25.7594,86150.0
2019-05-14 14:10:00,30.82,30.84,30.78,30.82,134373.0,25.7511,25.7678,25.7177,25.7511,134373.0
2019-05-14 14:20:00,30.82,30.84,30.79,30.8,65227.0,25.7511,25.7678,25.726,25.7344,65227.0
2019-05-14 14:30:00,30.8,30.84,30.79,30.8,68656.0,25.7344,25.7678,25.726,25.7344,68656.0
2019-05-14 14:40:00,30.8,30.81,30.76,30.8,74751.0,25.7344,25.7427,25.7009,25.7344,74751.0
2019-05-14 14:50:00,30.8,30.85,30.77,30.84,106048.0,25.7344,25.7761,25.7093,25.7678,106048.0
2019-05-14 15:00:00,30.84,30.87,30.82,30.86,101972.0,25.7678,25.7929,25.7511,25.7845,101972.0
2019-05-14 15:10:00,30.86,30.86,30.84,30.85,63094.0,25.7845,25.7845,25.7678,25.7761,63094.0
2019-05-14 15:20:00,30.85,30.86,30.82,30.83,109525.0,25.7761,25.7845,25.7511,25.7594,109525.0
2019-05-14 15:30:00,30.83,30.83,30.78,30.82,179953.0,25.7594,25.7594,25.7177,25.7511,179953.0
2019-05-14 15:40:00,30.81,30.84,30.8,30.83,214220.0,25.7427,25.7678,25.7344,25.7594,214220.0
2019-05-14 15:50:00,30.83,30.86,30.82,30.82,738280.0,25.7594,25.7845,25.7511,25.7511,738280.0
2019-05-15 09:30:00,30.95,31.01,30.81,30.85,397991.0,25.8597,25.9098,25.7427,25.7761,397991.0
2019-05-15 09:40:00,30.86,30.9,30.77,30.86,347287.0,25.7845,25.8179,25.7093,25.7845,347287.0
2019-05-15 09:50:00,30.87,30.87,30.67,30.82,355271.0,25.7929,25.7929,25.6257,25.7511,355271.0
2019-05-15 10:00:00,30.82,30.84,30.64,30.68,195573.0,25.7511,25.7678,25.6007,25.6341,195573.0
2019-05-15 10:10:00,30.69,30.88,30.68,30.86,255731.0,25.6425,25.8012,25.6341,25.7845,255731.0
2019-05-15 10:20:00,30.85,30.89,30.81,30.83,167682.0,25.7761,25.8096,25.7427,25.7594,167682.0
2019-05-15 10:30:00,30.83,30.87,30.7,30.7,156278.0,25.7594,25.7929,25.6508,25.6508,156278.0
2019-05-15 10:40:00,30.7,30.79,30.68,30.75,87610.0,25.6508,25.726,25.6341,25.6926,87610.0
2019-05-15 10:50:00,30.75,30.77,30.67,30.77,103376.0,25.6926,25.7093,25.6257,25.7093,103376.0
2019-05-15 11:00:00,30.78,30.79,30.71,30.74,89668.0,25.7177,25.726,25.6592,25.6842,89668.0
2019-05-15 11:10:00,30.74,30.74,30.69,30.72,105487.0,25.6842,25.6842,25.6425,25.6675,105487.0
2019-05-15 11:20:00,30.72,30.72,30.63,30.66,105952.0,25.6675,25.6675,25.5923,25.6174,105952.0
2019-05-15 11:30:00,30.66,30.76,30.65,30.75,137306.0,25.6174,25.7009,25.609,25.6926,137306.0
2019-05-15 11:40:00,30.75,30.81,30.72,30.73,74097.0,25.6926,25.7427,25.6675,25.6759,74097.0
2019-05-15 11:50:00,30.72,30.73,30.66,30.71,97171.0,25.6675,25.6759,25.6174,25.6592,97171.0
2019-05-15 12:00:00,30.72,30.74,30.68,30.73,67421.0,25.6675,25.6842,25.6341,25.6759,67421.0
2019-05-15 12:10:00,30.74,30.82,30.7,30.8,93519.0,25.6842,25.7511,25.6508,25.7344,93519.0
2019-05-15 12:20:00,30.8,30.82,30.75,30.77,93239.0,25.7344,25.7511,25.6926,25.7093,93239.0
2019-05-15 12:30:00,30.76,30.8,30.76,30.79,50538.0,25.7009,25.7344,25.7009,25.726,50538.0
2019-05-15 12:40:00,30.78,30.79,30.75,30.76,46040.0,25.7177,25.726,25.6926,25.7009,46040.0
2019-05-15 12:50:00,30.77,30.77,30.71,30.76,69551.0,25.7093,25.7093,25.6592,25.7009,69551.0
2019-05-15 13:00:00,30.75,30.79,30.69,30.7,68252.0,25.6926,25.726,25.6425,25.6508,68252.0
2019-05-15 13:10:00,30.7,30.74,30.69,30.71,53025.0,25.6508,25.6842,25.6425,25.6592,53025.0
2019-05-15 13:20:00,30.71,30.72,30.66,30.7,161544.0,25.6592,25.6675,25.6174,25.6508,161544.0
2019-05-15 13:30:00,30.69,30.71,30.66,30.71,56754.0,25.6425,25.6592,25.6174,25.6592,56754.0
2019-05-15 13:40:00,30.7,30.75,30.69,30.74,55320.0,25.6508,25.6926,25.6425,25.6842,55320.0
2019-05-15 13:50:00,30.74,30.75,30.67,30.7,61657.0,25.6842,25.6926,25.6257,25.6508,61657.0
2019-05-15 14:00:00,30.7,30.74,30.68,30.73,47169.0,25.6508,25.6842,25.6341,25.6759,47169.0
2019-05-15 14:10:00,30.73,30.75,30.69,30.71,69948.0,25.6759,25.6926,25.6425,25.6592,69948.0
2019-05-15 14:20:00,30.72,30.75,30.68,30.69,93872.0,25.6675,25.6926,25.6341,25.6425,93872.0
2019-05-15 14:30:00,30.69,30.72,30.66,30.67,56918.0,25.6425,25.6675,25.6174,25.6257,56918.0
2019-05-15 14:40:00,30.68,30.74,30.67,30.73,60398.0,25.6341,25.6842,25.6257,25.6759,60398.0
2019-05-15 14:50:00,30.73,30.75,30.7,30.72,79724.0,25.6759,25.6926,25.6508,25.6675,79724.0
2019-05-15 15:00:00,30.72,30.73,30.66,30.68,94170.0,25.6675,25.6759,25.6174,25.6341,94170.0
2019-05-15 15:10:00,30.68,30.71,30.65,30.67,106344.0,25.6341,25.6592,25.609,25.6257,106344.0
2019-05-15 15:20:00,30.67,30.74,30.67,30.74,96694.0,25.6257,25.6842,25.6257,25.6842,96694.0
2019-05-15 15:30:00,30.73,30.73,30.66,30.71,164846.0,25.6759,25.6759,25.6174,25.6592,164846.0
2019-05-15 15:40:00,30.71,30.71,30.68,30.7,128362.0,25.6592,25.6592,25.6341,25.6508,128362.0
2019-05-15 15:50:00,30.7,30.72,30.65,30.68,664970.0,25.6508,25.6675,25.609,25.6341,664970.0
2019-05-16 09:30:00,30.5,30.7,30.43,30.43,280435.0,25.4837,25.6508,25.4252,25.4252,280435.0
2019-05-16 09:40:00,30.43,30.49,30.34,30.46,160712.0,25.4252,25.4754,25.35,25.4503,160712.0
2019-05-16 09:50:00,30.45,30.47,30.26,30.36,234632.0,25.4419,25.4586,25.2832,25.3667,234632.0
2019-05-16 10:00:00,30.36,30.39,30.26,30.3,131276.0,25.3667,25.3918,25.2832,25.3166,131276.0
2019-05-16 10:10:00,30.3,30.34,30.21,30.28,186885.0,25.3166,25.35,25.2414,25.2999,186885.0
2019-05-16 10:20:00,30.27,30.34,30.25,30.31,128315.0,25.2915,25.35,25.2748,25.325,128315.0
2019-05-16 10:30:00,30.31,30.45,30.3,30.44,225294.0,25.325,25.4419,25.3166,25.4336,225294.0
2019-05-16 10:40:00,30.44,30.46,30.3,30.37,141827.0,25.4336,25.4503,25.3166,25.3751,141827.0
2019-05-16 10:50:00,30.37,30.37,30.3,30.33,113655.0,25.3751,25.3751,25.3166,25.3417,113655.0
2019-05-16 11:00:00,30.33,30.44,30.32,30.41,129484.0,25.3417,25.4336,25.3333,25.4085,129484.0
2019-05-16 11:10:00,30.41,30.41,30.33,30.37,102214.0,25.4085,25.4085,25.3417,25.3751,102214.0
2019-05-16 11:20:00,30.36,30.42,30.36,30.38,92879.0,25.3667,25.4169,25.3667,25.3834,92879.0
2019-05-16 11:30:00,30.38,30.42,30.35,30.4,101710.0,25.3834,25.4169,25.3584,25.4002,101710.0
2019-05-16 11:40:00,30.41,30.43,30.37,30.41,51790.0,25.4085,25.4252,25.3751,25.4085,51790.0
2019-05-16 11:50:00,30.41,30.44,30.39,30.44,65413.0,25.4085,25.4336,25.3918,25.4336,65413.0
2019-05-16 12:00:00,30.44,30.47,30.41,30.44,60160.0,25.4336,25.4586,25.4085,25.4336,60160.0
2019-05-16 12:10:00,30.43,30.46,30.43,30.45,45568.0,25.4252,25.4503,25.4252,25.4419,45568.0
2019-05-16 12:20:00,30.45,30.48,30.44,30.47,41210.0,25.4419,25.467,25.4336,25.4586,41210.0
2019-05-16 12:30:00,30.48,30.54,30.48,30.54,59771.0,25.467,25.5171,25.467,25.5171,59771.0
2019-05-16 12:40:00,30.55,30.59,30.55,30.57,99609.0,25.5255,25.5589,25.5255,25.5422,99609.0
2019-05-16 12:50:00,30.57,30.58,30.5,30.51,73483.0,25.5422,25.5505,25.4837,25.4921,73483.0
2019-05-16 13:00:00,30.51,30.55,30.5,30.52,82507.0,25.4921,25.5255,25.4837,25.5004,82507.0
2019-05-16 13:10:00,30.53,30.53,30.48,30.52,59875.0,25.5088,25.5088,25.467,25.5004,59875.0
2019-05-16 13:20:00,30.52,30.57,30.52,30.56,69250.0,25.5004,25.5422,25.5004,25.5338,69250.0
2019-05-16 13:30:00,30.57,30.57,30.54,30.55,56999.0,25.5422,25.5422,25.5171,25.5255,56999.0
2019-05-16 13:40:00,30.55,30.62,30.55,30.6,71308.0,25.5255,25.584,25.5255,25.5673,71308.0
2019-05-16 13:50:00,30.6,30.62,30.57,30.59,51310.0,25.5673,25.584,25.5422,25.5589,51310.0
2019-05-16 14:00:00,30.6,30.64,30.58,30.59,89903.0,25.5673,25.6007,25.5505,25.5589,89903.0
2019-05-16 14:10:00,30.6,30.63,30.59,30.63,44549.0,25.5673,25.5923,25.5589,25.5923,44549.0
2019-05-16 14:20:00,30.62,30.65,30.62,30.64,74668.0,25.584,25.609,25.584,25.6007,74668.0
2019-05-16 14:30:00,30.65,30.65,30.59,30.62,66829.0,25.609,25.609,25.5589,25.584,66829.0
2019-05-16 14:40:00,30.62,30.64,30.61,30.63,66709.0,25.584,25.6007,25.5756,25.5923,66709.0
2019-05-16 14:50:00,30.63,30.66,30.56,30.57,238512.0,25.5923,25.6174,25.5338,25.5422,238512.0
2019-05-16 15:00:00,30.58,30.6,30.55,30.6,124029.0,25.5505,25.5673,25.5255,25.5673,124029.0
2019-05-16 15:10:00,30.59,30.62,30.57,30.62,108325.0,25.5589,25.584,25.5422,25.584,108325.0
2019-05-16 15:20:00,30.62,30.66,30.61,30.62,108552.0,25.584,25.6174,25.5756,25.584,108552.0
2019-05-16 15:30:00,30.61,30.64,30.59,30.64,106284.0,25.5756,25.6007,25.5589,25.6007,106284.0
2019-05-16 15:40:00,30.64,30.65,30.59,30.63,219947.0,25.6007,25.609,25.5589,25.5923,219947.0
2019-05-16 15:50:00,30.63,30.66,30.54,30.55,798780.0,25.5923,25.6174,25.5171,25.5255,798780.0
2019-05-17 09:30:00,30.42,30.55,30.4,30.41,298925.0,25.4169,25.5255,25.4002,25.4085,298925.0
2019-05-17 09:40:00,30.41,30.44,30.36,30.4,100131.0,25.4085,25.4336,25.3667,25.4002,100131.0
2019-05-17 09:50:00,30.4,30.43,30.32,30.42,143976.0,25.4002,25.4252,25.3333,25.4169,143976.0
2019-05-17 10:00:00,30.42,30.5,30.36,30.42,106615.0,25.4169,25.4837,25.3667,25.4169,106615.0
2019-05-17 10:10:00,30.41,30.45,30.38,30.4,101659.0,25.4085,25.4419,25.3834,25.4002,101659.0
2019-05-17 10:20:00,30.39,30.47,30.37,30.45,86440.0,25.3918,25.4586,25.3751,25.4419,86440.0
2019-05-17 10:30:00,30.45,30.47,30.41,30.42,95011.0,25.4419,25.4586,25.4085,25.4169,95011.0
2019-05-17 10:40:00,30.42,30.43,30.35,30.38,169464.0,25.4169,25.4252,25.3584,25.3834,169464.0
2019-05-17 10:50:00,30.37,30.43,30.36,30.42,121834.0,25.3751,25.4252,25.3667,25.4169,121834.0
2019-05-17 11:00:00,30.42,30.55,30.4,30.55,144766.0,25.4169,25.5255,25.4002,25.5255,144766.0
2019-05-17 11:10:00,30.55,30.63,30.54,30.59,74859.0,25.5255,25.5923,25.5171,25.5589,74859.0
2019-05-17 11:20:00,30.59,30.6,30.54,30.55,78316.0,25.5589,25.5673,25.5171,25.5255,78316.0
2019-05-17 11:30:00,30.55,30.62,30.55,30.57,120375.0,25.5255,25.584,25.5255,25.5422,120375.0
2019-05-17 11:40:00,30.57,30.59,30.52,30.59,98409.0,25.5422,25.5589,25.5004,25.5589,98409.0
2019-05-17 11:50:00,30.59,30.62,30.53,30.55,116300.0,25.5589,25.584,25.5088,25.5255,116300.0
2019-05-17 12:00:00,30.55,30.55,30.48,30.54,83030.0,25.5255,25.5255,25.467,25.5171,83030.0
2019-05-17 12:10:00,30.54,30.62,30.52,30.61,185070.0,25.5171,25.584,25.5004,25.5756,185070.0
2019-05-17 12:20:00,30.61,30.66,30.58,30.63,65961.0,25.5756,25.6174,25.5505,25.5923,65961.0
2019-05-17 12:30:00,30.62,30.64,30.6,30.62,43977.0,25.584,25.6007,25.5673,25.584,43977.0
2019-05-17 12:40:00,30.63,30.67,30.62,30.65,68967.0,25.5923,25.6257,25.584,25.609,68967.0
2019-05-17 12:50:00,30.64,30.66,30.63,30.65,41731.0,25.6007,25.6174,25.5923,25.609,41731.0
2019-05-17 13:00:00,30.65,30.69,30.63,30.69,68998.0,25.609,25.6425,25.5923,25.6425,68998.0
2019-05-17 13:10:00,30.69,30.72,30.65,30.7,146619.0,25.6425,25.6675,25.609,25.6508,146619.0
2019-05-17 13:20:00,30.7,30.74,30.67,30.71,79038.0,25.6508,25.6842,25.6257,25.6592,79038.0
2019-05-17 13:30:00,30.71,30.72,30.67,30.7,63725.0,25.6592,25.6675,25.6257,25.6508,63725.0
2019-05-17 13:40:00,30.71,30.74,30.7,30.73,50571.0,25.6592,25.6842,25.6508,25.6759,50571.0
2019-05-17 13:50:00,30.74,30.81,30.72,30.79,77265.0,25.6842,25.7427,25.6675,25.726,77265.0
2019-05-17 14:00:00,30.79,30.79,30.72,30.73,130167.0,25.726,25.726,25.6675,25.6759,130167.0
2019-05-17 14:10:00,30.73,30.75,30.71,30.74,91955.0,25.6759,25.6926,25.6592,25.6842,91955.0
2019-05-17 14:20:00,30.75,30.84,30.74,30.8,114408.0,25.6926,25.7678,25.6842,25.7344,114408.0
2019-05-17 14:30:00,30.79,30.82,30.78,30.8,118103.0,25.726,25.7511,25.7177,25.7344,118103.0
2019-05-17 14:40:00,30.8,30.86,30.78,30.86,109579.0,25.7344,25.7845,25.7177,25.7845,109579.0
2019-05-17 14:50:00,30.85,30.86,30.81,30.83,54623.0,25.7761,25.7845,25.7427,25.7594,54623.0
2019-05-17 15:00:00,30.83,30.83,30.73,30.73,114240.0,25.7594,25.7594,25.6759,25.6759,114240.0
2019-05-17 15:10:00,30.72,30.79,30.72,30.78,84193.0,25.6675,25.726,25.6675,25.7177,84193.0
2019-05-17 15:20:00,30.79,30.8,30.76,30.8,102805.0,25.726,25.7344,25.7009,25.7344,102805.0
2019-05-17 15:30:00,30.8,30.86,30.78,30.85,213406.0,25.7344,25.7845,25.7177,25.7761,213406.0
2019-05-17 15:40:00,30.85,30.95,30.83,30.95,421970.0,25.7761,25.8597,25.7594,25.8597,421970.0
2019-05-17 15:50:00,30.95,30.98,30.9,30.9,674947.0,25.8597,25.8848,25.8179,25.8179,674947.0
2019-05-20 09:30:00,30.9,31.09,30.79,30.96,252130.0,25.8179,25.9767,25.726,25.8681,252130.0
2019-05-20 09:40:00,30.97,31.11,30.94,31.11,122279.0,25.8764,25.9934,25.8513,25.9934,122279.0
2019-05-20 09:50:00,31.1,31.28,31.1,31.28,262874.0,25.985,26.1354,25.985,26.1354,262874.0
2019-05-20 10:00:00,31.28,31.29,31.21,31.24,163136.0,26.1354,26.1438,26.0769,26.102,163136.0
2019-05-20 10:10:00,31.24,31.42,31.24,31.37,187629.0,26.102,26.2524,26.102,26.2106,187629.0
2019-05-20 10:20:00,31.37,31.43,31.3,31.32,140018.0,26.2106,26.2608,26.1521,26.1688,140018.0
2019-05-20 10:30:00,31.32,31.43,31.32,31.42,104682.0,26.1688,26.2608,26.1688,26.2524,104682.0
2019-05-20 10:40:00,31.42,31.43,31.38,31.41,92734.0,26.2524,26.2608,26.219,26.244,92734.0
2019-05-20 10:50:00,31.41,31.42,31.26,31.27,134171.0,26.244,26.2524,26.1187,26.1271,134171.0
2019-05-20 11:00:00,31.28,31.38,31.28,31.35,90913.0,26.1354,26.219,26.1354,26.1939,90913.0
2019-05-20 11:10:00,31.35,31.36,31.32,31.34,94866.0,26.1939,26.2023,26.1688,26.1856,94866.0
2019-05-20 11:20:00,31.34,31.36,31.28,31.3,112932.0,26.1856,26.2023,26.1354,26.1521,112932.0
2019-05-20 11:30:00,31.29,31.32,31.28,31.29,140752.0,26.1438,26.1688,26.1354,26.1438,140752.0
2019-05-20 11:40:00,31.29,31.34,31.25,31.28,74123.0,26.1438,26.1856,26.1104,26.1354,74123.0
2019-05-20 11:50:00,31.28,31.28,31.2,31.21,78379.0,26.1354,26.1354,26.0686,26.0769,78379.0
2019-05-20 12:00:00,31.2,31.24,31.19,31.21,109557.0,26.0686,26.102,26.0602,26.0769,109557.0
2019-05-20 12:10:00,31.21,31.26,31.2,31.22,108683.0,26.0769,26.1187,26.0686,26.0853,108683.0
2019-05-20 12:20:00,31.22,31.24,31.06,31.12,106286.0,26.0853,26.102,25.9516,26.0017,106286.0
2019-05-20 12:30:00,31.11,31.15,31.09,31.12,58217.0,25.9934,26.0268,25.9767,26.0017,58217.0
2019-05-20 12:40:00,31.12,31.17,31.11,31.16,58679.0,26.0017,26.0435,25.9934,26.0352,58679.0
2019-05-20 12:50:00,31.16,31.17,31.1,31.12,44518.0,26.0352,26.0435,25.985,26.0017,44518.0
2019-05-20 13:00:00,31.12,31.19,31.08,31.19,76679.0,26.0017,26.0602,25.9683,26.0602,76679.0
2019-05-20 13:10:00,31.18,31.27,31.16,31.27,65666.0,26.0519,26.1271,26.0352,26.1271,65666.0
2019-05-20 13:20:00,31.27,31.31,31.26,31.28,104543.0,26.1271,26.1605,26.1187,26.1354,104543.0
2019-05-20 13:30:00,31.28,31.28,31.21,31.26,54837.0,26.1354,26.1354,26.0769,26.1187,54837.0
2019-05-20 13:40:00,31.26,31.28,31.22,31.28,65533.0,26.1187,26.1354,26.0853,26.1354,65533.0
2019-05-20 13:50:00,31.28,31.31,31.26,31.3,57614.0,26.1354,26.1605,26.1187,26.1521,57614.0
2019-05-20 14:00:00,31.3,31.3,31.23,31.26,41156.0,26.1521,26.1521,26.0936,26.1187,41156.0
2019-05-20 14:10:00,31.26,31.29,31.23,31.23,55552.0,26.1187,26.1438,26.0936,26.0936,55552.0
2019-05-20 14:20:00,31.23,31.26,31.17,31.25,58479.0,26.0936,26.1187,26.0435,26.1104,58479.0
2019-05-20 14:30:00,31.25,31.28,31.2,31.22,63584.0,26.1104,26.1354,26.0686,26.0853,63584.0
2019-05-20 14:40:00,31.22,31.25,31.22,31.25,95251.0,26.0853,26.1104,26.0853,26.1104,95251.0
2019-05-20 14:50:00,31.25,31.26,31.24,31.26,77636.0,26.1104,26.1187,26.102,26.1187,77636.0
2019-05-20 15:00:00,31.25,31.26,31.22,31.23,114448.0,26.1104,26.1187,26.0853,26.0936,114448.0
2019-05-20 15:10:00,31.23,31.25,31.21,31.24,116120.0,26.0936,26.1104,26.0769,26.102,116120.0
2019-05-20 15:20:00,31.23,31.25,31.22,31.24,103625.0,26.0936,26.1104,26.0853,26.102,103625.0
2019-05-20 15:30:00,31.24,31.25,31.17,31.18,178833.0,26.102,26.1104,26.0435,26.0519,178833.0
2019-05-20 15:40:00,31.18,31.2,31.15,31.15,174070.0,26.0519,26.0686,26.0268,26.0268,174070.0
2019-05-20 15:50:00,31.16,31.21,31.15,31.17,556035.0,26.0352,26.0769,26.0268,26.0435,556035.0
2019-05-21 09:30:00,30.93,31.0,30.85,30.92,259514.0,25.843,25.9015,25.7761,25.8346,259514.0
2019-05-21 09:40:00,30.92,30.99,30.8,30.85,247098.0,25.8346,25.8931,25.7344,25.7761,247098.0
2019-05-21 09:50:00,30.86,30.89,30.82,30.89,186217.0,25.7845,25.8096,25.7511,25.8096,186217.0
2019-05-21 10:00:00,30.89,31.05,30.88,30.98,178243.0,25.8096,25.9432,25.8012,25.8848,178243.0
2019-05-21 10:10:00,30.98,31.05,30.89,31.04,151943.0,25.8848,25.9432,25.8096,25.9349,151943.0
2019-05-21 10:20:00,31.04,31.23,31.02,31.23,177931.0,25.9349,26.0936,25.9182,26.0936,177931.0
2019-05-21 10:30:00,31.23,31.26,31.17,31.19,148423.0,26.0936,26.1187,26.0435,26.0602,148423.0
2019-05-21 10:40:00,31.19,31.25,31.18,31.25,90584.0,26.0602,26.1104,26.0519,26.1104,90584.0
2019-05-21 10:50:00,31.24,31.36,31.24,31.25,160544.0,26.102,26.2023,26.102,26.1104,160544.0
2019-05-21 11:00:00,31.25,31.34,31.25,31.31,416890.0,26.1104,26.1856,26.1104,26.1605,416890.0
2019-05-21 11:10:00,31.31,31.38,31.27,31.28,119422.0,26.1605,26.219,26.1271,26.1354,119422.0
2019-05-21 11:20:00,31.28,31.33,31.23,31.3,107702.0,26.1354,26.1772,26.0936,26.1521,107702.0
2019-05-21 11:30:00,31.3,31.33,31.27,31.29,82348.0,26.1521,26.1772,26.1271,26.1438,82348.0
2019-05-21 11:40:00,31.29,31.29,31.25,31.27,104198.0,26.1438,26.1438,26.1104,26.1271,104198.0
2019-05-21 11:50:00,31.27,31.33,31.26,31.31,66442.0,26.1271,26.1772,26.1187,26.1605,66442.0
2019-05-21 12:00:00,31.31,31.4,31.3,31.37,110067.0,26.1605,26.2357,26.1521,26.2106,110067.0
2019-05-21 12:10:00,31.38,31.44,31.36,31.44,84725.0,26.219,26.2691,26.2023,26.2691,84725.0
2019-05-21 12:20:00,31.44,31.44,31.39,31.4,80242.0,26.2691,26.2691,26.2273,26.2357,80242.0
2019-05-21 12:30:00,31.4,31.43,31.37,31.37,76256.0,26.2357,26.2608,26.2106,26.2106,76256.0
2019-05-21 12:40:00,31.37,31.45,31.37,31.44,66460.0,26.2106,26.2775,26.2106,26.2691,66460.0
2019-05-21 12:50:00,31.44,31.44,31.36,31.39,75712.0,26.2691,26.2691,26.2023,26.2273,75712.0
2019-05-21 13:00:00,31.39,31.4,31.29,31.31,118216.0,26.2273,26.2357,26.1438,26.1605,118216.0
2019-05-21 13:10:00,31.31,31.36,31.28,31.32,75067.0,26.1605,26.2023,26.1354,26.1688,75067.0
2019-05-21 13:20:00,31.32,31.34,31.31,31.31,58234.0,26.1688,26.1856,26.1605,26.1605,58234.0
2019-05-21 13:30:00,31.32,31.35,31.32,31.33,60874.0,26.1688,26.1939,26.1688,26.1772,60874.0
2019-05-21 13:40:00,31.34,31.35,31.3,31.31,57722.0,26.1856,26.1939,26.1521,26.1605,57722.0
2019-05-21 13:50:00,31.3,31.33,31.28,31.32,79677.0,26.1521,26.1772,26.1354,26.1688,79677.0
2019-05-21 14:00:00,31.32,31.33,31.28,31.33,76797.0,26.1688,26.1772,26.1354,26.1772,76797.0
2019-05-21 14:10:00,31.33,31.39,31.31,31.36,105821.0,26.1772,26.2273,26.1605,26.2023,105821.0
2019-05-21 14:20:00,31.37,31.38,31.34,31.35,139187.0,26.2106,26.219,26.1856,26.1939,139187.0
2019-05-21 14:30:00,31.35,31.36,31.31,31.31,96934.0,26.1939,26.2023,26.1605,26.1605,96934.0
2019-05-21 14:40:00,31.32,31.33,31.28,31.29,127209.0,26.1688,26.1772,26.1354,26.1438,127209.0
2019-05-21 14:50:00,31.29,31.34,31.28,31.3,130473.0,26.1438,26.1856,26.1354,26.1521,130473.0
2019-05-21 15:00:00,31.31,31.33,31.27,31.33,159643.0,26.1605,26.1772,26.1271,26.1772,159643.0
2019-05-21 15:10:00,31.33,31.34,31.3,31.32,101998.0,26.1772,26.1856,26.1521,26.1688,101998.0
2019-05-21 15:20:00,31.32,31.32,31.29,31.32,162361.0,26.1688,26.1688,26.1438,26.1688,162361.0
2019-05-21 15:30:00,31.32,31.36,31.3,31.32,284456.0,26.1688,26.2023,26.1521,26.1688,284456.0
2019-05-21 15:40:00,31.32,31.34,31.29,31.34,164300.0,26.1688,26.1856,26.1438,26.1856,164300.0
2019-05-21 15:50:00,31.34,31.35,31.31,31.33,535609.0,26.1856,26.1939,26.1605,26.1772,535609.0
2019-05-22 09:30:00,31.37,31.43,31.29,31.35,200242.0,26.2106,26.2608,26.1438,26.1939,200242.0
2019-05-22 09:40:00,31.35,31.41,31.31,31.4,141403.0,26.1939,26.244,26.1605,26.2357,141403.0
2019-05-22 09:50:00,31.4,31.54,31.39,31.51,130359.0,26.2357,26.3527,26.2273,26.3276,130359.0
2019-05-22 10:00:00,31.51,31.51,31.41,31.42,100867.0,26.3276,26.3276,26.244,26.2524,100867.0
2019-05-22 10:10:00,31.42,31.43,31.34,31.41,138617.0,26.2524,26.2608,26.1856,26.244,138617.0
2019-05-22 10:20:00,31.41,31.44,31.34,31.38,96867.0,26.244,26.2691,26.1856,26.219,96867.0
2019-05-22 10:30:00,31.37,31.38,31.29,31.33,82884.0,26.2106,26.219,26.1438,26.1772,82884.0
2019-05-22 10:40:00,31.33,31.36,31.23,31.24,99877.0,26.1772,26.2023,26.0936,26.102,99877.0
2019-05-22 10:50:00,31.24,31.27,31.2,31.27,77307.0,26.102,26.1271,26.0686,26.1271,77307.0
2019-05-22 11:00:00,31.26,31.32,31.24,31.31,70176.0,26.1187,26.1688,26.102,26.1605,70176.0
2019-05-22 11:10:00,31.3,31.34,31.28,31.29,51826.0,26.1521,26.1856,26.1354,26.1438,51826.0
2019-05-22 11:20:00,31.29,31.33,31.26,31.28,106573.0,26.1438,26.1772,26.1187,26.1354,106573.0
2019-05-22 11:30:00,31.27,31.3,31.22,31.27,96036.0,26.1271,26.1521,26.0853,26.1271,96036.0
2019-05-22 11:40:00,31.26,31.34,31.26,31.33,83687.0,26.1187,26.1856,26.1187,26.1772,83687.0
2019-05-22 11:50:00,31.33,31.39,31.33,31.35,69968.0,26.1772,26.2273,26.1772,26.1939,69968.0
2019-05-22 12:00:00,31.34,31.39,31.3,31.31,53570.0,26.1856,26.2273,26.1521,26.1605,53570.0
2019-05-22 12:10:00,31.31,31.32,31.26,31.27,121281.0,26.1605,26.1688,26.1187,26.1271,121281.0
2019-05-22 12:20:00,31.27,31.28,31.23,31.25,48953.0,26.1271,26.1354,26.0936,26.1104,48953.0
2019-05-22 12:30:00,31.26,31.29,31.22,31.29,52546.0,26.1187,26.1438,26.0853,26.1438,52546.0
2019-05-22 12:40:00,31.28,31.29,31.25,31.27,72492.0,26.1354,26.1438,26.1104,26.1271,72492.0
2019-05-22 12:50:00,31.27,31.32,31.26,31.32,63659.0,26.1271,26.1688,26.1187,26.1688,63659.0
2019-05-22 13:00:00,31.31,31.33,31.27,31.3,83423.0,26.1605,26.1772,26.1271,26.1521,83423.0
2019-05-22 13:10:00,31.3,31.33,31.23,31.29,136076.0,26.1521,26.1772,26.0936,26.1438,136076.0
2019-05-22 13:20:00,31.28,31.3,31.26,31.29,75817.0,26.1354,26.1521,26.1187,26.1438,75817.0
2019-05-22 13:30:00,31.28,31.3,31.27,31.28,79701.0,26.1354,26.1521,26.1271,26.1354,79701.0
2019-05-22 13:40:00,31.28,31.31,31.27,31.3,83146.0,26.1354,26.1605,26.1271,26.1521,83146.0
2019-05-22 13:50:00,31.29,31.36,31.28,31.34,109365.0,26.1438,26.2023,26.1354,26.1856,109365.0
2019-05-22 14:00:00,31.35,31.38,31.33,31.35,112335.0,26.1939,26.219,26.1772,26.1939,112335.0
2019-05-22 14:10:00,31.35,31.37,31.3,31.32,124015.0,26.1939,26.2106,26.1521,26.1688,124015.0
2019-05-22 14:20:00,31.32,31.36,31.31,31.34,106496.0,26.1688,26.2023,26.1605,26.1856,106496.0
2019-05-22 14:30:00,31.34,31.38,31.33,31.34,177421.0,26.1856,26.219,26.1772,26.1856,177421.0
2019-05-22 14:40:00,31.33,31.33,31.23,31.23,105922.0,26.1772,26.1772,26.0936,26.0936,105922.0
2019-05-22 14:50:00,31.24,31.26,31.2,31.25,153521.0,26.102,26.1187,26.0686,26.1104,153521.0
2019-05-22 15:00:00,31.26,31.35,31.25,31.33,181638.0,26.1187,26.1939,26.1104,26.1772,181638.0
2019-05-22 15:10:00,31.32,31.38,31.31,31.33,134017.0,26.1688,26.219,26.1605,26.1772,134017.0
2019-05-22 15:20:00,31.34,31.34,31.28,31.3,154554.0,26.1856,26.1856,26.1354,26.1521,154554.0
2019-05-22 15:30:00,31.29,31.32,31.27,31.31,144119.0,26.1438,26.1688,26.1271,26.1605,144119.0
2019-05-22 15:40:00,31.31,31.31,31.21,31.24,290016.0,26.1605,26.1605,26.0769,26.102,290016.0
2019-05-22 15:50:00,31.25,31.34,31.24,31.32,695467.0,26.1104,26.1856,26.102,26.1688,695467.0
2019-05-23 09:30:00,31.6,31.63,31.32,31.42,351857.0,26.4028,26.4279,26.1688,26.2524,351857.0
2019-05-23 09:40:00,31.43,31.53,31.4,31.46,180732.0,26.2608,26.3443,26.2357,26.2858,180732.0
2019-05-23 09:50:00,31.45,31.63,31.44,31.58,158315.0,26.2775,26.4279,26.2691,26.3861,158315.0
2019-05-23 10:00:00,31.59,31.82,31.53,31.77,365887.0,26.3944,26.5866,26.3443,26.5448,365887.0
2019-05-23 10:10:00,31.77,31.84,31.75,31.83,130485.0,26.5448,26.6033,26.5281,26.595,130485.0
2019-05-23 10:20:00,31.83,31.86,31.76,31.79,169145.0,26.595,26.62,26.5365,26.5615,169145.0
2019-05-23 10:30:00,31.79,31.86,31.72,31.8,161647.0,26.5615,26.62,26.5031,26.5699,161647.0
2019-05-23 10:40:00,31.8,31.83,31.72,31.82,109273.0,26.5699,26.595,26.5031,26.5866,109273.0
2019-05-23 10:50:00,31.83,31.91,31.83,31.89,130993.0,26.595,26.6618,26.595,26.6451,130993.0
2019-05-23 11:00:00,31.89,31.97,31.85,31.95,163280.0,26.6451,26.7119,26.6117,26.6952,163280.0
2019-05-23 11:10:00,31.96,31.97,31.89,31.93,126661.0,26.7036,26.7119,26.6451,26.6785,126661.0
2019-05-23 11:20:00,31.93,31.94,31.86,31.88,209280.0,26.6785,26.6869,26.62,26.6367,209280.0
2019-05-23 11:30:00,31.88,31.88,31.78,31.83,153207.0,26.6367,26.6367,26.5532,26.595,153207.0
2019-05-23 11:40:00,31.82,31.88,31.81,31.85,116933.0,26.5866,26.6367,26.5783,26.6117,116933.0
2019-05-23 11:50:00,31.85,31.9,31.85,31.86,80930.0,26.6117,26.6535,26.6117,26.62,80930.0
2019-05-23 12:00:00,31.86,31.93,31.86,31.92,145451.0,26.62,26.6785,26.62,26.6702,145451.0
2019-05-23 12:10:00,31.92,31.93,31.85,31.87,70718.0,26.6702,26.6785,26.6117,26.6284,70718.0
2019-05-23 12:20:00,31.88,31.9,31.85,31.89,125459.0,26.6367,26.6535,26.6117,26.6451,125459.0
2019-05-23 12:30:00,31.9,31.91,31.87,31.91,115095.0,26.6535,26.6618,26.6284,26.6618,115095.0
2019-05-23 12:40:00,31.91,31.91,31.88,31.9,84986.0,26.6618,26.6618,26.6367,26.6535,84986.0
2019-05-23 12:50:00,31.9,31.93,31.87,31.93,140571.0,26.6535,26.6785,26.6284,26.6785,140571.0
2019-05-23 13:00:00,31.92,31.96,31.91,31.92,141643.0,26.6702,26.7036,26.6618,26.6702,141643.0
2019-05-23 13:10:00,31.92,32.03,31.92,31.95,189273.0,26.6702,26.7621,26.6702,26.6952,189273.0
2019-05-23 13:20:00,31.95,31.98,31.86,31.87,150229.0,26.6952,26.7203,26.62,26.6284,150229.0
2019-05-23 13:30:00,31.86,31.86,31.8,31.83,124146.0,26.62,26.62,26.5699,26.595,124146.0
2019-05-23 13:40:00,31.83,31.85,31.8,31.83,88467.0,26.595,26.6117,26.5699,26.595,88467.0
2019-05-23 13:50:00,31.83,31.88,31.82,31.88,92483.0,26.595,26.6367,26.5866,26.6367,92483.0
2019-05-23 14:00:00,31.87,31.88,31.76,31.76,101275.0,26.6284,26.6367,26.5365,26.5365,101275.0
2019-05-23 14:10:00,31.76,31.81,31.76,31.79,110436.0,26.5365,26.5783,26.5365,26.5615,110436.0
2019-05-23 14:20:00,31.78,31.82,31.76,31.8,125936.0,26.5532,26.5866,26.5365,26.5699,125936.0
2019-05-23 14:30:00,31.8,31.82,31.77,31.77,105420.0,26.5699,26.5866,26.5448,26.5448,105420.0
2019-05-23 14:40:00,31.76,31.79,31.71,31.72,82995.0,26.5365,26.5615,26.4947,26.5031,82995.0
2019-05-23 14:50:00,31.73,31.73,31.64,31.69,89693.0,26.5114,26.5114,26.4362,26.478,89693.0
2019-05-23 15:00:00,31.69,31.81,31.67,31.81,307190.0,26.478,26.5783,26.4613,26.5783,307190.0
2019-05-23 15:10:00,31.81,31.85,31.74,31.81,214770.0,26.5783,26.6117,26.5198,26.5783,214770.0
2019-05-23 15:20:00,31.8,31.81,31.71,31.76,195406.0,26.5699,26.5783,26.4947,26.5365,195406.0
2019-05-23 15:30:00,31.76,31.76,31.69,31.7,197196.0,26.5365,26.5365,26.478,26.4863,197196.0
2019-05-23 15:40:00,31.7,31.72,31.63,31.65,287026.0,26.4863,26.5031,26.4279,26.4446,287026.0
2019-05-23 15:50:00,31.65,31.66,31.58,31.65,861042.0,26.4446,26.4529,26.3861,26.4446,861042.0
2019-05-24 09:30:00,31.54,31.85,31.54,31.81,249547.0,26.3527,26.6117,26.3527,26.5783,249547.0
2019-05-24 09:40:00,31.81,31.81,31.62,31.65,128387.0,26.5783,26.5783,26.4195,26.4446,128387.0
2019-05-24 09:50:00,31.65,31.67,31.58,31.59,134861.0,26.4446,26.4613,26.3861,26.3944,134861.0
2019-05-24 10:00:00,31.58,31.58,31.49,31.51,100282.0,26.3861,26.3861,26.3109,26.3276,100282.0
2019-05-24 10:10:00,31.51,31.57,31.47,31.57,123678.0,26.3276,26.3777,26.2942,26.3777,123678.0
2019-05-24 10:20:00,31.56,31.68,31.55,31.67,137203.0,26.3694,26.4696,26.361,26.4613,137203.0
2019-05-24 10:30:00,31.68,31.76,31.67,31.72,79819.0,26.4696,26.5365,26.4613,26.5031,79819.0
2019-05-24 10:40:00,31.71,31.79,31.7,31.75,142713.0,26.4947,26.5615,26.4863,26.5281,142713.0
2019-05-24 10:50:00,31.75,31.77,31.7,31.72,108139.0,26.5281,26.5448,26.4863,26.5031,108139.0
2019-05-24 11:00:00,31.72,31.76,31.62,31.64,175848.0,26.5031,26.5365,26.4195,26.4362,175848.0
2019-05-24 11:10:00,31.63,31.7,31.61,31.7,125316.0,26.4279,26.4863,26.4111,26.4863,125316.0
2019-05-24 11:20:00,31.7,31.71,31.67,31.69,185594.0,26.4863,26.4947,26.4613,26.478,185594.0
2019-05-24 11:30:00,31.69,31.72,31.63,31.69,184438.0,26.478,26.5031,26.4279,26.478,184438.0
2019-05-24 11:40:00,31.68,31.7,31.64,31.67,81785.0,26.4696,26.4863,26.4362,26.4613,81785.0
2019-05-24 11:50:00,31.67,31.75,31.65,31.74,54963.0,26.4613,26.5281,26.4446,26.5198,54963.0
2019-05-24 12:00:00,31.75,31.76,31.72,31.75,74144.0,26.5281,26.5365,26.5031,26.5281,74144.0
2019-05-24 12:10:00,31.75,31.8,31.74,31.79,68315.0,26.5281,26.5699,26.5198,26.5615,68315.0
2019-05-24 12:20:00,31.79,31.88,31.77,31.87,124933.0,26.5615,26.6367,26.5448,26.6284,124933.0
2019-05-24 12:30:00,31.87,31.93,31.86,31.92,114619.0,26.6284,26.6785,26.62,26.6702,114619.0
2019-05-24 12:40:00,31.91,31.92,31.85,31.9,55497.0,26.6618,26.6702,26.6117,26.6535,55497.0
2019-05-24 12:50:00,31.9,31.94,31.9,31.93,69474.0,26.6535,26.6869,26.6535,26.6785,69474.0
2019-05-24 13:00:00,31.92,31.97,31.84,31.86,142819.0,26.6702,26.7119,26.6033,26.62,142819.0
2019-05-24 13:10:00,31.86,31.93,31.84,31.92,110579.0,26.62,26.6785,26.6033,26.6702,110579.0
2019-05-24 13:20:00,31.92,31.95,31.88,31.9,70758.0,26.6702,26.6952,26.6367,26.6535,70758.0
2019-05-24 13:30:00,31.9,31.91,31.83,31.83,65332.0,26.6535,26.6618,26.595,26.595,65332.0
2019-05-24 13:40:00,31.83,31.86,31.83,31.86,70411.0,26.595,26.62,26.595,26.62,70411.0
2019-05-24 13:50:00,31.86,31.92,31.85,31.9,65767.0,26.62,26.6702,26.6117,26.6535,65767.0
2019-05-24 14:00:00,31.91,31.92,31.82,31.82,65452.0,26.6618,26.6702,26.5866,26.5866,65452.0
2019-05-24 14:10:00,31.82,31.83,31.77,31.8,55945.0,26.5866,26.595,26.5448,26.5699,55945.0
2019-05-24 14:20:00,31.8,31.87,31.79,31.85,69028.0,26.5699,26.6284,26.5615,26.6117,69028.0
2019-05-24 14:30:00,31.85,31.89,31.82,31.89,84630.0,26.6117,26.6451,26.5866,26.6451,84630.0
2019-05-24 14:40:00,31.89,31.91,31.84,31.86,70076.0,26.6451,26.6618,26.6033,26.62,70076.0
2019-05-24 14:50:00,31.86,31.87,31.78,31.78,110553.0,26.62,26.6284,26.5532,26.5532,110553.0
2019-05-24 15:00:00,31.78,31.82,31.77,31.82,119694.0,26.5532,26.5866,26.5448,26.5866,119694.0
2019-05-24 15:10:00,31.82,31.87,31.81,31.85,108707.0,26.5866,26.6284,26.5783,26.6117,108707.0
2019-05-24 15:20:00,31.84,31.92,31.84,31.91,108847.0,26.6033,26.6702,26.6033,26.6618,108847.0
2019-05-24 15:30:00,31.91,31.96,31.89,31.92,234051.0,26.6618,26.7036,26.6451,26.6702,234051.0
2019-05-24 15:40:00,31.93,31.93,31.83,31.85,218639.0,26.6785,26.6785,26.595,26.6117,218639.0
2019-05-24 15:50:00,31.85,31.93,31.85,31.92,580438.0,26.6117,26.6785,26.6117,26.6702,580438.0
2019-05-28 09:30:00,31.75,31.78,31.55,31.6,226670.0,26.5281,26.5532,26.361,26.4028,226670.0
2019-05-28 09:40:00,31.59,31.68,31.57,31.66,124493.0,26.3944,26.4696,26.3777,26.4529,124493.0
2019-05-28 09:50:00,31.65,31.83,31.61,31.83,128636.0,26.4446,26.595,26.4111,26.595,128636.0
2019-05-28 10:00:00,31.82,31.83,31.67,31.73,189675.0,26.5866,26.595,26.4613,26.5114,189675.0
2019-05-28 10:10:00,31.74,31.78,31.66,31.77,125839.0,26.5198,26.5532,26.4529,26.5448,125839.0
2019-05-28 10:20:00,31.77,31.83,31.72,31.75,103350.0,26.5448,26.595,26.5031,26.5281,103350.0
2019-05-28 10:30:00,31.74,31.81,31.73,31.76,113121.0,26.5198,26.5783,26.5114,26.5365,113121.0
2019-05-28 10:40:00,31.76,31.85,31.73,31.79,166879.0,26.5365,26.6117,26.5114,26.5615,166879.0
2019-05-28 10:50:00,31.78,31.88,31.77,31.87,133805.0,26.5532,26.6367,26.5448,26.6284,133805.0
2019-05-28 11:00:00,31.87,31.87,31.77,31.83,80015.0,26.6284,26.6284,26.5448,26.595,80015.0
2019-05-28 11:10:00,31.83,31.86,31.79,31.82,74921.0,26.595,26.62,26.5615,26.5866,74921.0
2019-05-28 11:20:00,31.82,31.88,31.74,31.74,108107.0,26.5866,26.6367,26.5198,26.5198,108107.0
2019-05-28 11:30:00,31.73,31.85,31.71,31.8,76737.0,26.5114,26.6117,26.4947,26.5699,76737.0
2019-05-28 11:40:00,31.8,31.82,31.71,31.73,135245.0,26.5699,26.5866,26.4947,26.5114,135245.0
2019-05-28 11:50:00,31.73,31.77,31.68,31.71,103999.0,26.5114,26.5448,26.4696,26.4947,103999.0
2019-05-28 12:00:00,31.71,31.72,31.66,31.69,108922.0,26.4947,26.5031,26.4529,26.478,108922.0
2019-05-28 12:10:00,31.69,31.7,31.55,31.58,197639.0,26.478,26.4863,26.361,26.3861,197639.0
2019-05-28 12:20:00,31.57,31.67,31.54,31.64,238695.0,26.3777,26.4613,26.3527,26.4362,238695.0
2019-05-28 12:30:00,31.64,31.64,31.57,31.6,100637.0,26.4362,26.4362,26.3777,26.4028,100637.0
2019-05-28 12:40:00,31.6,31.64,31.59,31.63,72555.0,26.4028,26.4362,26.3944,26.4279,72555.0
2019-05-28 12:50:00,31.63,31.66,31.6,31.6,66741.0,26.4279,26.4529,26.4028,26.4028,66741.0
2019-05-28 13:00:00,31.6,31.65,31.59,31.65,80971.0,26.4028,26.4446,26.3944,26.4446,80971.0
2019-05-28 13:10:00,31.65,31.65,31.61,31.63,77904.0,26.4446,26.4446,26.4111,26.4279,77904.0
2019-05-28 13:20:00,31.63,31.69,31.62,31.67,98027.0,26.4279,26.478,26.4195,26.4613,98027.0
2019-05-28 13:30:00,31.67,31.71,31.62,31.62,146546.0,26.4613,26.4947,26.4195,26.4195,146546.0
2019-05-28 13:40:00,31.62,31.68,31.6,31.66,86120.0,26.4195,26.4696,26.4028,26.4529,86120.0
2019-05-28 13:50:00,31.65,31.67,31.59,31.6,73044.0,26.4446,26.4613,26.3944,26.4028,73044.0
2019-05-28 14:00:00,31.6,31.62,31.57,31.59,62781.0,26.4028,26.4195,26.3777,26.3944,62781.0
2019-05-28 14:10:00,31.59,31.63,31.54,31.55,88305.0,26.3944,26.4279,26.3527,26.361,88305.0
2019-05-28 14:20:00,31.55,31.57,31.53,31.55,66372.0,26.361,26.3777,26.3443,26.361,66372.0
2019-05-28 14:30:00,31.55,31.56,31.51,31.53,64627.0,26.361,26.3694,26.3276,26.3443,64627.0
2019-05-28 14:40:00,31.53,31.57,31.51,31.54,120216.0,26.3443,26.3777,26.3276,26.3527,120216.0
2019-05-28 14:50:00,31.54,31.54,31.47,31.48,121364.0,26.3527,26.3527,26.2942,26.3025,121364.0
2019-05-28 15:00:00,31.47,31.56,31.47,31.54,121077.0,26.2942,26.3694,26.2942,26.3527,121077.0
2019-05-28 15:10:00,31.54,31.56,31.51,31.53,170923.0,26.3527,26.3694,26.3276,26.3443,170923.0
2019-05-28 15:20:00,31.54,31.66,31.53,31.6,230782.0,26.3527,26.4529,26.3443,26.4028,230782.0
2019-05-28 15:30:00,31.59,31.61,31.54,31.58,238356.0,26.3944,26.4111,26.3527,26.3861,238356.0
2019-05-28 15:40:00,31.57,31.63,31.52,31.63,260420.0,26.3777,26.4279,26.3359,26.4279,260420.0
2019-05-28 15:50:00,31.63,31.7,31.61,31.66,776901.0,26.4279,26.4863,26.4111,26.4529,776901.0
2019-05-29 09:30:00,31.58,31.71,31.46,31.57,242577.0,26.3861,26.4947,26.2858,26.3777,242577.0
2019-05-29 09:40:00,31.57,31.62,31.52,31.58,202519.0,26.3777,26.4195,26.3359,26.3861,202519.0
2019-05-29 09:50:00,31.58,31.59,31.42,31.43,197606.0,26.3861,26.3944,26.2524,26.2608,197606.0
2019-05-29 10:00:00,31.42,31.43,31.27,31.34,181723.0,26.2524,26.2608,26.1271,26.1856,181723.0
2019-05-29 10:10:00,31.34,31.41,31.29,31.35,126756.0,26.1856,26.244,26.1438,26.1939,126756.0
2019-05-29 10:20:00,31.34,31.36,31.2,31.21,135141.0,26.1856,26.2023,26.0686,26.0769,135141.0
2019-05-29 10:30:00,31.21,31.25,31.16,31.16,151146.0,26.0769,26.1104,26.0352,26.0352,151146.0
2019-05-29 10:40:00,31.16,31.18,31.1,31.16,149989.0,26.0352,26.0519,25.985,26.0352,149989.0
2019-05-29 10:50:00,31.15,31.32,31.15,31.32,104749.0,26.0268,26.1688,26.0268,26.1688,104749.0
2019-05-29 11:00:00,31.32,31.34,31.24,31.25,113591.0,26.1688,26.1856,26.102,26.1104,113591.0
2019-05-29 11:10:00,31.25,31.33,31.25,31.3,143773.0,26.1104,26.1772,26.1104,26.1521,143773.0
2019-05-29 11:20:00,31.31,31.39,31.24,31.34,150451.0,26.1605,26.2273,26.102,26.1856,150451.0
2019-05-29 11:30:00,31.34,31.39,31.33,31.39,83636.0,26.1856,26.2273,26.1772,26.2273,83636.0
2019-05-29 11:40:00,31.39,31.41,31.29,31.39,126853.0,26.2273,26.244,26.1438,26.2273,126853.0
2019-05-29 11:50:00,31.39,31.44,31.37,31.37,61392.0,26.2273,26.2691,26.2106,26.2106,61392.0
2019-05-29 12:00:00,31.37,31.4,31.34,31.39,83926.0,26.2106,26.2357,26.1856,26.2273,83926.0
2019-05-29 12:10:00,31.39,31.39,31.34,31.36,51774.0,26.2273,26.2273,26.1856,26.2023,51774.0
2019-05-29 12:20:00,31.35,31.38,31.32,31.38,50863.0,26.1939,26.219,26.1688,26.219,50863.0
2019-05-29 12:30:00,31.37,31.47,31.37,31.45,79930.0,26.2106,26.2942,26.2106,26.2775,79930.0
2019-05-29 12:40:00,31.46,31.49,31.45,31.49,77961.0,26.2858,26.3109,26.2775,26.3109,77961.0
2019-05-29 12:50:00,31.49,31.5,31.45,31.47,51911.0,26.3109,26.3192,26.2775,26.2942,51911.0
2019-05-29 13:00:00,31.47,31.48,31.39,31.44,81923.0,26.2942,26.3025,26.2273,26.2691,81923.0
2019-05-29 13:10:00,31.44,31.46,31.38,31.41,64006.0,26.2691,26.2858,26.219,26.244,64006.0
2019-05-29 13:20:00,31.4,31.42,31.39,31.42,42886.0,26.2357,26.2524,26.2273,26.2524,42886.0
2019-05-29 13:30:00,31.41,31.46,31.4,31.45,46022.0,26.244,26.2858,26.2357,26.2775,46022.0
2019-05-29 13:40:00,31.45,31.45,31.38,31.38,55840.0,26.2775,26.2775,26.219,26.219,55840.0
2019-05-29 13:50:00,31.38,31.42,31.37,31.42,56474.0,26.219,26.2524,26.2106,26.2524,56474.0
2019-05-29 14:00:00,31.43,31.46,31.41,31.45,48969.0,26.2608,26.2858,26.244,26.2775,48969.0
2019-05-29 14:10:00,31.46,31.46,31.41,31.43,52539.0,26.2858,26.2858,26.244,26.2608,52539.0
2019-05-29 14:20:00,31.43,31.46,31.43,31.45,41101.0,26.2608,26.2858,26.2608,26.2775,41101.0
2019-05-29 14:30:00,31.45,31.46,31.43,31.46,48246.0,26.2775,26.2858,26.2608,26.2858,48246.0
2019-05-29 14:40:00,31.45,31.46,31.41,31.43,79740.0,26.2775,26.2858,26.244,26.2608,79740.0
2019-05-29 14:50:00,31.43,31.46,31.41,31.46,67124.0,26.2608,26.2858,26.244,26.2858,67124.0
2019-05-29 15:00:00,31.45,31.46,31.39,31.41,90543.0,26.2775,26.2858,26.2273,26.244,90543.0
2019-05-29 15:10:00,31.42,31.44,31.4,31.42,77103.0,26.2524,26.2691,26.2357,26.2524,77103.0
2019-05-29 15:20:00,31.42,31.48,31.41,31.47,99504.0,26.2524,26.3025,26.244,26.2942,99504.0
2019-05-29 15:30:00,31.48,31.61,31.47,31.58,155775.0,26.3025,26.4111,26.2942,26.3861,155775.0
2019-05-29 15:40:00,31.58,31.64,31.58,31.62,160678.0,26.3861,26.4362,26.3861,26.4195,160678.0
2019-05-29 15:50:00,31.61,31.63,31.56,31.6,497968.0,26.4111,26.4279,26.3694,26.4028,497968.0
2019-05-30 09:30:00,31.72,31.87,31.6,31.82,195199.0,26.5031,26.6284,26.4028,26.5866,195199.0
2019-05-30 09:40:00,31.81,31.85,31.61,31.64,128276.0,26.5783,26.6117,26.4111,26.4362,128276.0
2019-05-30 09:50:00,31.63,31.78,31.61,31.78,106799.0,26.4279,26.5532,26.4111,26.5532,106799.0
2019-05-30 10:00:00,31.78,31.79,31.72,31.74,79149.0,26.5532,26.5615,26.5031,26.5198,79149.0
2019-05-30 10:10:00,31.73,31.77,31.67,31.74,81443.0,26.5114,26.5448,26.4613,26.5198,81443.0
2019-05-30 10:20:00,31.74,31.8,31.66,31.72,59455.0,26.5198,26.5699,26.4529,26.5031,59455.0
2019-05-30 10:30:00,31.73,31.75,31.65,31.65,65124.0,26.5114,26.5281,26.4446,26.4446,65124.0
2019-05-30 10:40:00,31.66,31.72,31.64,31.66,83724.0,26.4529,26.5031,26.4362,26.4529,83724.0
2019-05-30 10:50:00,31.65,31.71,31.62,31.66,93832.0,26.4446,26.4947,26.4195,26.4529,93832.0
2019-05-30 11:00:00,31.65,31.78,31.63,31.71,175192.0,26.4446,26.5532,26.4279,26.4947,175192.0
2019-05-30 11:10:00,31.71,31.82,31.68,31.71,165810.0,26.4947,26.5866,26.4696,26.4947,165810.0
2019-05-30 11:20:00,31.71,31.74,31.66,31.71,91496.0,26.4947,26.5198,26.4529,26.4947,91496.0
2019-05-30 11:30:00,31.7,31.75,31.66,31.66,140806.0,26.4863,26.5281,26.4529,26.4529,140806.0
2019-05-30 11:40:00,31.67,31.73,31.63,31.64,62846.0,26.4613,26.5114,26.4279,26.4362,62846.0
2019-05-30 11:50:00,31.65,31.69,31.64,31.67,73791.0,26.4446,26.478,26.4362,26.4613,73791.0
2019-05-30 12:00:00,31.66,31.78,31.65,31.78,102246.0,26.4529,26.5532,26.4446,26.5532,102246.0
2019-05-30 12:10:00,31.78,31.78,31.71,31.77,66302.0,26.5532,26.5532,26.4947,26.5448,66302.0
2019-05-30 12:20:00,31.77,31.8,31.75,31.77,57300.0,26.5448,26.5699,26.5281,26.5448,57300.0
2019-05-30 12:30:00,31.76,31.83,31.76,31.81,71064.0,26.5365,26.595,26.5365,26.5783,71064.0
2019-05-30 12:40:00,31.81,31.86,31.8,31.85,72041.0,26.5783,26.62,26.5699,26.6117,72041.0
2019-05-30 12:50:00,31.85,31.99,31.84,31.96,186008.0,26.6117,26.7286,26.6033,26.7036,186008.0
2019-05-30 13:00:00,31.96,32.0,31.94,31.99,60234.0,26.7036,26.737,26.6869,26.7286,60234.0
2019-05-30 13:10:00,32.0,32.03,31.92,31.95,148598.0,26.737,26.7621,26.6702,26.6952,148598.0
2019-05-30 13:20:00,31.95,31.99,31.91,31.98,66126.0,26.6952,26.7286,26.6618,26.7203,66126.0
2019-05-30 13:30:00,31.97,31.99,31.92,31.95,81467.0,26.7119,26.7286,26.6702,26.6952,81467.0
2019-05-30 13:40:00,31.96,32.01,31.95,32.0,161553.0,26.7036,26.7454,26.6952,26.737,161553.0
2019-05-30 13:50:00,32.0,32.06,31.99,32.01,59583.0,26.737,26.7871,26.7286,26.7454,59583.0
2019-05-30 14:00:00,32.02,32.05,31.99,32.02,112700.0,26.7537,26.7788,26.7286,26.7537,112700.0
2019-05-30 14:10:00,32.02,32.1,32.01,32.09,118783.0,26.7537,26.8206,26.7454,26.8122,118783.0
2019-05-30 14:20:00,32.09,32.1,32.04,32.04,93111.0,26.8122,26.8206,26.7704,26.7704,93111.0
2019-05-30 14:30:00,32.05,32.07,31.99,32.0,133144.0,26.7788,26.7955,26.7286,26.737,133144.0
2019-05-30 14:40:00,32.0,32.06,31.98,32.05,129824.0,26.737,26.7871,26.7203,26.7788,129824.0
2019-05-30 14:50:00,32.05,32.05,31.97,32.0,146148.0,26.7788,26.7788,26.7119,26.737,146148.0
2019-05-30 15:00:00,32.0,32.08,31.99,32.07,141769.0,26.737,26.8038,26.7286,26.7955,141769.0
2019-05-30 15:10:00,32.07,32.09,32.03,32.08,114971.0,26.7955,26.8122,26.7621,26.8038,114971.0
2019-05-30 15:20:00,32.07,32.09,32.01,32.05,147256.0,26.7955,26.8122,26.7454,26.7788,147256.0
2019-05-30 15:30:00,32.05,32.17,32.01,32.12,427110.0,26.7788,26.879,26.7454,26.8373,427110.0
2019-05-30 15:40:00,32.12,32.17,32.11,32.13,423702.0,26.8373,26.879,26.8289,26.8456,423702.0
2019-05-30 15:50:00,32.12,32.13,32.06,32.1,641547.0,26.8373,26.8456,26.7871,26.8206,641547.0
2019-05-31 09:30:00,32.46,32.69,32.45,32.58,555387.0,27.1213,27.3135,27.113,27.2216,555387.0
2019-05-31 09:40:00,32.58,32.59,32.37,32.5,287893.0,27.2216,27.23,27.0461,27.1548,287893.0
2019-05-31 09:50:00,32.51,32.67,32.48,32.56,369335.0,27.1631,27.2968,27.1381,27.2049,369335.0
2019-05-31 10:00:00,32.56,32.61,32.43,32.6,221266.0,27.2049,27.2467,27.0963,27.2383,221266.0
2019-05-31 10:10:00,32.59,32.72,32.56,32.7,207945.0,27.23,27.3386,27.2049,27.3219,207945.0
2019-05-31 10:20:00,32.7,32.89,32.7,32.86,251930.0,27.3219,27.4806,27.3219,27.4556,251930.0
2019-05-31 10:30:00,32.85,32.92,32.81,32.9,256939.0,27.4472,27.5057,27.4138,27.489,256939.0
2019-05-31 10:40:00,32.91,32.94,32.84,32.9,281367.0,27.4973,27.5224,27.4388,27.489,281367.0
2019-05-31 10:50:00,32.9,32.96,32.83,32.9,310975.0,27.489,27.5391,27.4305,27.489,310975.0
2019-05-31 11:00:00,32.9,32.92,32.82,32.88,271906.0,27.489,27.5057,27.4221,27.4723,271906.0
2019-05-31 11:10:00,32.87,32.92,32.85,32.9,233071.0,27.4639,27.5057,27.4472,27.489,233071.0
2019-05-31 11:20:00,32.9,33.0,32.8,32.99,386146.0,27.489,27.5725,27.4054,27.5642,386146.0
2019-05-31 11:30:00,32.98,33.08,32.93,33.08,374515.0,27.5558,27.6394,27.514,27.6394,374515.0
2019-05-31 11:40:00,33.08,33.12,33.05,33.11,237558.0,27.6394,27.6728,27.6143,27.6644,237558.0
2019-05-31 11:50:00,33.11,33.13,33.07,33.09,205021.0,27.6644,27.6812,27.631,27.6477,205021.0
2019-05-31 12:00:00,33.09,33.16,33.08,33.14,224156.0,27.6477,27.7062,27.6394,27.6895,224156.0
2019-05-31 12:10:00,33.14,33.23,33.12,33.22,140017.0,27.6895,27.7647,27.6728,27.7564,140017.0
2019-05-31 12:20:00,33.22,33.25,33.17,33.23,189561.0,27.7564,27.7814,27.7146,27.7647,189561.0
2019-05-31 12:30:00,33.23,33.31,33.22,33.25,292731.0,27.7647,27.8315,27.7564,27.7814,292731.0
2019-05-31 12:40:00,33.25,33.31,33.21,33.3,236417.0,27.7814,27.8315,27.748,27.8232,236417.0
2019-05-31 12:50:00,33.3,33.4,33.29,33.4,247227.0,27.8232,27.9067,27.8148,27.9067,247227.0
2019-05-31 13:00:00,33.39,33.4,33.28,33.32,182642.0,27.8984,27.9067,27.8065,27.8399,182642.0
2019-05-31 13:10:00,33.32,33.34,33.28,33.32,144285.0,27.8399,27.8566,27.8065,27.8399,144285.0
2019-05-31 13:20:00,33.32,33.32,33.25,33.28,234103.0,27.8399,27.8399,27.7814,27.8065,234103.0
2019-05-31 13:30:00,33.27,33.3,33.16,33.17,218250.0,27.7981,27.8232,27.7062,27.7146,218250.0
2019-05-31 13:40:00,33.18,33.26,33.16,33.18,177664.0,27.7229,27.7898,27.7062,27.7229,177664.0
2019-05-31 13:50:00,33.18,33.24,33.18,33.22,151822.0,27.7229,27.7731,27.7229,27.7564,151822.0
2019-05-31 14:00:00,33.21,33.29,33.21,33.24,183011.0,27.748,27.8148,27.748,27.7731,183011.0
2019-05-31 14:10:00,33.25,33.27,33.21,33.24,218874.0,27.7814,27.7981,27.748,27.7731,218874.0
2019-05-31 14:20:00,33.24,33.29,33.2,33.23,217093.0,27.7731,27.8148,27.7396,27.7647,217093.0
2019-05-31 14:30:00,33.23,33.25,33.21,33.24,171294.0,27.7647,27.7814,27.748,27.7731,171294.0
2019-05-31 14:40:00,33.24,33.28,33.22,33.27,182741.0,27.7731,27.8065,27.7564,27.7981,182741.0
2019-05-31 14:50:00,33.27,33.28,33.22,33.24,162610.0,27.7981,27.8065,27.7564,27.7731,162610.0
2019-05-31 15:00:00,33.24,33.29,33.23,33.27,131602.0,27.7731,27.8148,27.7647,27.7981,131602.0
2019-05-31 15:10:00,33.27,33.29,33.26,33.27,163725.0,27.7981,27.8148,27.7898,27.7981,163725.0
2019-05-31 15:20:00,33.27,33.29,33.22,33.22,232819.0,27.7981,27.8148,27.7564,27.7564,232819.0
2019-05-31 15:30:00,33.22,33.24,33.16,33.19,305160.0,27.7564,27.7731,27.7062,27.7313,305160.0
2019-05-31 15:40:00,33.19,33.21,33.09,33.13,355995.0,27.7313,27.748,27.6477,27.6812,355995.0
2019-05-31 15:50:00,33.13,33.15,33.05,33.1,1124632.0,27.6812,27.6979,27.6143,27.6561,1124632.0
2019-06-03 09:30:00,33.3,33.35,32.86,32.97,534626.0,27.8232,27.865,27.4556,27.5475,534626.0
2019-06-03 09:40:00,32.98,33.25,32.93,33.25,223948.0,27.5558,27.7814,27.514,27.7814,223948.0
2019-06-03 09:50:00,33.25,33.26,33.02,33.1,223987.0,27.7814,27.7898,27.5892,27.6561,223987.0
2019-06-03 10:00:00,33.1,33.19,32.99,33.1,333427.0,27.6561,27.7313,27.5642,27.6561,333427.0
2019-06-03 10:10:00,33.1,33.17,33.08,33.13,270609.0,27.6561,27.7146,27.6394,27.6812,270609.0
2019-06-03 10:20:00,33.12,33.17,33.08,33.14,309746.0,27.6728,27.7146,27.6394,27.6895,309746.0
2019-06-03 10:30:00,33.14,33.14,33.05,33.11,353713.0,27.6895,27.6895,27.6143,27.6644,353713.0
2019-06-03 10:40:00,33.1,33.19,33.1,33.18,167981.0,27.6561,27.7313,27.6561,27.7229,167981.0
2019-06-03 10:50:00,33.17,33.18,33.07,33.08,211371.0,27.7146,27.7229,27.631,27.6394,211371.0
2019-06-03 11:00:00,33.09,33.14,33.06,33.14,130206.0,27.6477,27.6895,27.6227,27.6895,130206.0
2019-06-03 11:10:00,33.14,33.21,33.14,33.16,127420.0,27.6895,27.748,27.6895,27.7062,127420.0
2019-06-03 11:20:00,33.16,33.18,33.02,33.11,199231.0,27.7062,27.7229,27.5892,27.6644,199231.0
2019-06-03 11:30:00,33.11,33.11,33.03,33.09,96220.0,27.6644,27.6644,27.5976,27.6477,96220.0
2019-06-03 11:40:00,33.09,33.12,33.0,33.09,139374.0,27.6477,27.6728,27.5725,27.6477,139374.0
2019-06-03 11:50:00,33.09,33.12,33.07,33.09,130441.0,27.6477,27.6728,27.631,27.6477,130441.0
2019-06-03 12:00:00,33.09,33.11,33.06,33.07,150713.0,27.6477,27.6644,27.6227,27.631,150713.0
2019-06-03 12:10:00,33.08,33.11,33.03,33.03,96802.0,27.6394,27.6644,27.5976,27.5976,96802.0
2019-06-03 12:20:00,33.04,33.11,33.03,33.1,145403.0,27.606,27.6644,27.5976,27.6561,145403.0
2019-06-03 12:30:00,33.1,33.15,33.07,33.09,223640.0,27.6561,27.6979,27.631,27.6477,223640.0
2019-06-03 12:40:00,33.1,33.12,33.05,33.1,142071.0,27.6561,27.6728,27.6143,27.6561,142071.0
2019-06-03 12:50:00,33.1,33.11,33.07,33.09,122300.0,27.6561,27.6644,27.631,27.6477,122300.0
2019-06-03 13:00:00,33.08,33.15,33.06,33.15,116551.0,27.6394,27.6979,27.6227,27.6979,116551.0
2019-06-03 13:10:00,33.15,33.2,33.15,33.17,131564.0,27.6979,27.7396,27.6979,27.7146,131564.0
2019-06-03 13:20:00,33.16,33.27,33.13,33.24,242537.0,27.7062,27.7981,27.6812,27.7731,242537.0
2019-06-03 13:30:00,33.24,33.37,33.24,33.32,311586.0,27.7731,27.8817,27.7731,27.8399,311586.0
2019-06-03 13:40:00,33.32,33.4,33.23,33.38,210087.0,27.8399,27.9067,27.7647,27.89,210087.0
2019-06-03 13:50:00,33.37,33.39,33.31,33.34,156201.0,27.8817,27.8984,27.8315,27.8566,156201.0
2019-06-03 14:00:00,33.33,33.39,33.29,33.39,168712.0,27.8483,27.8984,27.8148,27.8984,168712.0
2019-06-03 14:10:00,33.39,33.42,33.33,33.37,194228.0,27.8984,27.9235,27.8483,27.8817,194228.0
2019-06-03 14:20:00,33.38,33.43,33.33,33.42,241788.0,27.89,27.9318,27.8483,27.9235,241788.0
2019-06-03 14:30:00,33.42,33.42,33.36,33.4,165023.0,27.9235,27.9235,27.8733,27.9067,165023.0
2019-06-03 14:40:00,33.4,33.49,33.4,33.47,159705.0,27.9067,27.9819,27.9067,27.9652,159705.0
2019-06-03 14:50:00,33.46,33.48,33.4,33.44,155892.0,27.9569,27.9736,27.9067,27.9402,155892.0
2019-06-03 15:00:00,33.44,33.48,33.39,33.47,179075.0,27.9402,27.9736,27.8984,27.9652,179075.0
2019-06-03 15:10:00,33.46,33.49,33.45,33.48,172521.0,27.9569,27.9819,27.9485,27.9736,172521.0
2019-06-03 15:20:00,33.48,33.53,33.44,33.5,368409.0,27.9736,28.0154,27.9402,27.9903,368409.0
2019-06-03 15:30:00,33.49,33.58,33.48,33.54,339280.0,27.9819,28.0571,27.9736,28.0237,339280.0
2019-06-03 15:40:00,33.54,33.56,33.44,33.49,356568.0,28.0237,28.0404,27.9402,27.9819,356568.0
2019-06-03 15:50:00,33.49,33.62,33.49,33.61,1254369.0,27.9819,28.0906,27.9819,28.0822,1254369.0
2019-06-04 09:30:00,33.5,33.64,33.25,33.62,615454.0,27.9903,28.1073,27.7814,28.0906,615454.0
2019-06-04 09:40:00,33.63,33.78,33.59,33.76,393949.0,28.0989,28.2242,28.0655,28.2075,393949.0
2019-06-04 09:50:00,33.76,33.89,33.7,33.87,306467.0,28.2075,28.3162,28.1574,28.2994,306467.0
2019-06-04 10:00:00,33.88,33.89,33.69,33.75,803308.0,28.3078,28.3162,28.1491,28.1992,803308.0
2019-06-04 10:10:00,33.76,33.88,33.68,33.69,297765.0,28.2075,28.3078,28.1407,28.1491,297765.0
2019-06-04 10:20:00,33.68,33.84,33.68,33.79,188028.0,28.1407,28.2744,28.1407,28.2326,188028.0
2019-06-04 10:30:00,33.79,33.82,33.74,33.81,191589.0,28.2326,28.2577,28.1908,28.2493,191589.0
2019-06-04 10:40:00,33.8,33.83,33.68,33.81,218770.0,28.241,28.266,28.1407,28.2493,218770.0
2019-06-04 10:50:00,33.81,33.91,33.7,33.75,311970.0,28.2493,28.3329,28.1574,28.1992,311970.0
2019-06-04 11:00:00,33.75,33.78,33.68,33.69,252572.0,28.1992,28.2242,28.1407,28.1491,252572.0
2019-06-04 11:10:00,33.69,33.79,33.63,33.78,226454.0,28.1491,28.2326,28.0989,28.2242,226454.0
2019-06-04 11:20:00,33.78,33.83,33.73,33.83,200930.0,28.2242,28.266,28.1825,28.266,200930.0
2019-06-04 11:30:00,33.83,33.93,33.82,33.92,156266.0,28.266,28.3496,28.2577,28.3412,156266.0
2019-06-04 11:40:00,33.92,34.0,33.91,33.95,147545.0,28.3412,28.4081,28.3329,28.3663,147545.0
2019-06-04 11:50:00,33.95,34.1,33.93,34.1,172309.0,28.3663,28.4916,28.3496,28.4916,172309.0
2019-06-04 12:00:00,34.1,34.11,34.01,34.09,123943.0,28.4916,28.5,28.4164,28.4833,123943.0
2019-06-04 12:10:00,34.09,34.16,34.09,34.15,162014.0,28.4833,28.5418,28.4833,28.5334,162014.0
2019-06-04 12:20:00,34.15,34.16,34.07,34.13,119252.0,28.5334,28.5418,28.4666,28.5167,119252.0
2019-06-04 12:30:00,34.13,34.15,34.08,34.12,95147.0,28.5167,28.5334,28.4749,28.5083,95147.0
2019-06-04 12:40:00,34.13,34.14,34.07,34.14,116368.0,28.5167,28.525,28.4666,28.525,116368.0
2019-06-04 12:50:00,34.14,34.15,34.02,34.03,123652.0,28.525,28.5334,28.4248,28.4331,123652.0
2019-06-04 13:00:00,34.02,34.03,33.95,34.01,117341.0,28.4248,28.4331,28.3663,28.4164,117341.0
2019-06-04 13:10:00,34.0,34.05,33.98,34.03,125938.0,28.4081,28.4498,28.3914,28.4331,125938.0
2019-06-04 13:20:00,34.03,34.03,33.97,34.03,97501.0,28.4331,28.4331,28.383,28.4331,97501.0
2019-06-04 13:30:00,34.03,34.09,34.01,34.09,97013.0,28.4331,28.4833,28.4164,28.4833,97013.0
2019-06-04 13:40:00,34.09,34.1,34.05,34.05,80601.0,28.4833,28.4916,28.4498,28.4498,80601.0
2019-06-04 13:50:00,34.06,34.13,34.05,34.08,124577.0,28.4582,28.5167,28.4498,28.4749,124577.0
2019-06-04 14:00:00,34.09,34.14,34.06,34.13,108650.0,28.4833,28.525,28.4582,28.5167,108650.0
2019-06-04 14:10:00,34.14,34.17,34.09,34.13,139903.0,28.525,28.5501,28.4833,28.5167,139903.0
2019-06-04 14:20:00,34.13,34.23,34.09,34.23,248890.0,28.5167,28.6002,28.4833,28.6002,248890.0
2019-06-04 14:30:00,34.23,34.24,34.19,34.21,166771.0,28.6002,28.6086,28.5668,28.5835,166771.0
2019-06-04 14:40:00,34.2,34.26,34.2,34.23,152667.0,28.5752,28.6253,28.5752,28.6002,152667.0
2019-06-04 14:50:00,34.23,34.26,34.16,34.18,148171.0,28.6002,28.6253,28.5418,28.5585,148171.0
2019-06-04 15:00:00,34.17,34.27,34.16,34.26,229194.0,28.5501,28.6337,28.5418,28.6253,229194.0
2019-06-04 15:10:00,34.27,34.32,34.26,34.29,288162.0,28.6337,28.6754,28.6253,28.6504,288162.0
2019-06-04 15:20:00,34.28,34.29,34.23,34.27,227861.0,28.642,28.6504,28.6002,28.6337,227861.0
2019-06-04 15:30:00,34.27,34.3,34.19,34.3,333898.0,28.6337,28.6587,28.5668,28.6587,333898.0
2019-06-04 15:40:00,34.3,34.3,34.23,34.23,291115.0,28.6587,28.6587,28.6002,28.6002,291115.0
2019-06-04 15:50:00,34.23,34.36,34.22,34.35,1022721.0,28.6002,28.7089,28.5919,28.7005,1022721.0
2019-06-05 09:30:00,34.54,34.75,34.46,34.72,628045.0,28.9764,29.1526,28.9093,29.1274,628045.0
2019-06-05 09:40:00,34.72,34.72,34.35,34.41,335083.0,29.1274,29.1274,28.817,28.8673,335083.0
2019-06-05 09:50:00,34.41,34.61,34.33,34.35,330603.0,28.8673,29.0351,28.8002,28.817,330603.0
2019-06-05 10:00:00,34.34,34.35,34.14,34.26,479816.0,28.8086,28.817,28.6408,28.7415,479816.0
2019-06-05 10:10:00,34.26,34.38,34.2,34.3,156688.0,28.7415,28.8422,28.6912,28.7751,156688.0
2019-06-05 10:20:00,34.3,34.46,34.3,34.44,141051.0,28.7751,28.9093,28.7751,28.8925,141051.0
2019-06-05 10:30:00,34.42,34.51,34.36,34.37,160481.0,28.8757,28.9512,28.8254,28.8338,160481.0
2019-06-05 10:40:00,34.36,34.43,34.34,34.41,200805.0,28.8254,28.8841,28.8086,28.8673,200805.0
2019-06-05 10:50:00,34.41,34.49,34.3,34.34,191040.0,28.8673,28.9345,28.7751,28.8086,191040.0
2019-06-05 11:00:00,34.34,34.34,34.18,34.19,162060.0,28.8086,28.8086,28.6744,28.6828,162060.0
2019-06-05 11:10:00,34.2,34.31,34.19,34.23,119963.0,28.6912,28.7834,28.6828,28.7163,119963.0
2019-06-05 11:20:00,34.23,34.25,34.16,34.16,101303.0,28.7163,28.7331,28.6576,28.6576,101303.0
2019-06-05 11:30:00,34.17,34.21,34.06,34.13,144031.0,28.666,28.6996,28.5737,28.6324,144031.0
2019-06-05 11:40:00,34.13,34.23,34.12,34.18,92868.0,28.6324,28.7163,28.624,28.6744,92868.0
2019-06-05 11:50:00,34.2,34.25,34.12,34.24,110951.0,28.6912,28.7331,28.624,28.7247,110951.0
2019-06-05 12:00:00,34.24,34.33,34.21,34.32,83360.0,28.7247,28.8002,28.6996,28.7918,83360.0
2019-06-05 12:10:00,34.31,34.36,34.24,34.28,76080.0,28.7834,28.8254,28.7247,28.7583,76080.0
2019-06-05 12:20:00,34.28,34.38,34.25,34.36,63851.0,28.7583,28.8422,28.7331,28.8254,63851.0
2019-06-05 12:30:00,34.36,34.42,34.34,34.35,71148.0,28.8254,28.8757,28.8086,28.817,71148.0
2019-06-05 12:40:00,34.34,34.41,34.31,34.4,103527.0,28.8086,28.8673,28.7834,28.8589,103527.0
2019-06-05 12:50:00,34.4,34.41,34.35,34.36,79332.0,28.8589,28.8673,28.817,28.8254,79332.0
2019-06-05 13:00:00,34.37,34.46,34.35,34.43,80761.0,28.8338,28.9093,28.817,28.8841,80761.0
2019-06-05 13:10:00,34.43,34.47,34.42,34.47,58390.0,28.8841,28.9177,28.8757,28.9177,58390.0
2019-06-05 13:20:00,34.46,34.47,34.42,34.43,83035.0,28.9093,28.9177,28.8757,28.8841,83035.0
2019-06-05 13:30:00,34.42,34.46,34.4,34.42,69586.0,28.8757,28.9093,28.8589,28.8757,69586.0
2019-06-05 13:40:00,34.43,34.45,34.35,34.37,84220.0,28.8841,28.9009,28.817,28.8338,84220.0
2019-06-05 13:50:00,34.37,34.4,34.34,34.39,62747.0,28.8338,28.8589,28.8086,28.8506,62747.0
2019-06-05 14:00:00,34.39,34.41,34.34,34.35,62290.0,28.8506,28.8673,28.8086,28.817,62290.0
2019-06-05 14:10:00,34.35,34.44,34.35,34.43,89075.0,28.817,28.8925,28.817,28.8841,89075.0
2019-06-05 14:20:00,34.42,34.43,34.37,34.4,81608.0,28.8757,28.8841,28.8338,28.8589,81608.0
2019-06-05 14:30:00,34.4,34.42,34.32,34.34,149646.0,28.8589,28.8757,28.7918,28.8086,149646.0
2019-06-05 14:40:00,34.35,34.35,34.33,34.35,94029.0,28.817,28.817,28.8002,28.817,94029.0
2019-06-05 14:50:00,34.35,34.35,34.32,34.33,98905.0,28.817,28.817,28.7918,28.8002,98905.0
2019-06-05 15:00:00,34.33,34.43,34.33,34.43,189575.0,28.8002,28.8841,28.8002,28.8841,189575.0
2019-06-05 15:10:00,34.43,34.48,34.41,34.47,173359.0,28.8841,28.9261,28.8673,28.9177,173359.0
2019-06-05 15:20:00,34.47,34.48,34.4,34.43,174561.0,28.9177,28.9261,28.8589,28.8841,174561.0
2019-06-05 15:30:00,34.43,34.46,34.38,34.41,196313.0,28.8841,28.9093,28.8422,28.8673,196313.0
2019-06-05 15:40:00,34.4,34.43,34.39,34.41,269917.0,28.8589,28.8841,28.8506,28.8673,269917.0
2019-06-05 15:50:00,34.41,34.49,34.39,34.49,1118513.0,28.8673,28.9345,28.8506,28.9345,1118513.0
2019-06-06 09:30:00,34.61,34.68,34.5,34.61,293096.0,29.0351,29.0938,28.9428,29.0351,293096.0
2019-06-06 09:40:00,34.61,34.78,34.57,34.78,233423.0,29.0351,29.1777,29.0016,29.1777,233423.0
2019-06-06 09:50:00,34.79,34.97,34.76,34.96,280211.0,29.1861,29.3371,29.161,29.3287,280211.0
2019-06-06 10:00:00,34.96,34.98,34.82,34.82,232650.0,29.3287,29.3455,29.2113,29.2113,232650.0
2019-06-06 10:10:00,34.83,34.98,34.76,34.98,176455.0,29.2197,29.3455,29.161,29.3455,176455.0
2019-06-06 10:20:00,34.97,34.99,34.86,34.9,116263.0,29.3371,29.3539,29.2449,29.2784,116263.0
2019-06-06 10:30:00,34.9,34.92,34.76,34.82,121092.0,29.2784,29.2952,29.161,29.2113,121092.0
2019-06-06 10:40:00,34.83,34.86,34.73,34.73,115396.0,29.2197,29.2449,29.1358,29.1358,115396.0
2019-06-06 10:50:00,34.74,34.8,34.72,34.78,155068.0,29.1442,29.1945,29.1274,29.1777,155068.0
2019-06-06 11:00:00,34.77,34.78,34.66,34.7,126551.0,29.1693,29.1777,29.0771,29.1106,126551.0
2019-06-06 11:10:00,34.71,34.75,34.68,34.75,108255.0,29.119,29.1526,29.0938,29.1526,108255.0
2019-06-06 11:20:00,34.74,34.78,34.68,34.74,124045.0,29.1442,29.1777,29.0938,29.1442,124045.0
2019-06-06 11:30:00,34.73,34.75,34.71,34.73,116526.0,29.1358,29.1526,29.119,29.1358,116526.0
2019-06-06 11:40:00,34.74,34.83,34.74,34.8,124696.0,29.1442,29.2197,29.1442,29.1945,124696.0
2019-06-06 11:50:00,34.8,34.86,34.77,34.83,83299.0,29.1945,29.2449,29.1693,29.2197,83299.0
2019-06-06 12:00:00,34.84,34.94,34.81,34.91,135414.0,29.2281,29.312,29.2029,29.2868,135414.0
2019-06-06 12:10:00,34.91,34.97,34.89,34.95,135699.0,29.2868,29.3371,29.27,29.3204,135699.0
2019-06-06 12:20:00,34.95,35.03,34.95,35.02,176358.0,29.3204,29.3875,29.3204,29.3791,176358.0
2019-06-06 12:30:00,35.02,35.07,35.0,35.05,86195.0,29.3791,29.421,29.3623,29.4042,86195.0
2019-06-06 12:40:00,35.04,35.15,35.04,35.13,109791.0,29.3959,29.4881,29.3959,29.4714,109791.0
2019-06-06 12:50:00,35.14,35.23,35.13,35.22,178205.0,29.4798,29.5553,29.4714,29.5469,178205.0
2019-06-06 13:00:00,35.22,35.27,35.18,35.26,126873.0,29.5469,29.5888,29.5133,29.5804,126873.0
2019-06-06 13:10:00,35.27,35.3,35.24,35.25,247198.0,29.5888,29.614,29.5636,29.572,247198.0
2019-06-06 13:20:00,35.25,35.25,35.13,35.16,125370.0,29.572,29.572,29.4714,29.4965,125370.0
2019-06-06 13:30:00,35.17,35.29,35.15,35.26,169000.0,29.5049,29.6056,29.4881,29.5804,169000.0
2019-06-06 13:40:00,35.26,35.3,35.23,35.28,89491.0,29.5804,29.614,29.5553,29.5972,89491.0
2019-06-06 13:50:00,35.27,35.33,35.26,35.32,170300.0,29.5888,29.6391,29.5804,29.6308,170300.0
2019-06-06 14:00:00,35.32,35.37,35.31,35.37,134703.0,29.6308,29.6727,29.6224,29.6727,134703.0
2019-06-06 14:10:00,35.37,35.38,35.26,35.33,187429.0,29.6727,29.6811,29.5804,29.6391,187429.0
2019-06-06 14:20:00,35.33,35.36,35.31,35.35,103659.0,29.6391,29.6643,29.6224,29.6559,103659.0
2019-06-06 14:30:00,35.35,35.4,35.21,35.22,283168.0,29.6559,29.6979,29.5385,29.5469,283168.0
2019-06-06 14:40:00,35.22,35.24,35.17,35.21,171315.0,29.5469,29.5636,29.5049,29.5385,171315.0
2019-06-06 14:50:00,35.21,35.25,35.18,35.2,141718.0,29.5385,29.572,29.5133,29.5301,141718.0
2019-06-06 15:00:00,35.21,35.3,35.18,35.3,219521.0,29.5385,29.614,29.5133,29.614,219521.0
2019-06-06 15:10:00,35.3,35.35,35.29,35.33,185431.0,29.614,29.6559,29.6056,29.6391,185431.0
2019-06-06 15:20:00,35.33,35.35,35.31,35.31,239491.0,29.6391,29.6559,29.6224,29.6224,239491.0
2019-06-06 15:30:00,35.31,35.32,35.18,35.22,395167.0,29.6224,29.6308,29.5133,29.5469,395167.0
2019-06-06 15:40:00,35.22,35.27,35.21,35.23,345416.0,29.5469,29.5888,29.5385,29.5553,345416.0
2019-06-06 15:50:00,35.23,35.37,35.21,35.32,1427307.0,29.5553,29.6727,29.5385,29.6308,1427307.0
2019-06-07 09:30:00,35.49,35.51,35.42,35.43,529117.0,29.7734,29.7902,29.7146,29.723,529117.0
2019-06-07 09:40:00,35.44,35.47,35.3,35.3,328458.0,29.7314,29.7566,29.614,29.614,328458.0
2019-06-07 09:50:00,35.3,35.5,35.3,35.39,228609.0,29.614,29.7818,29.614,29.6895,228609.0
2019-06-07 10:00:00,35.4,35.62,35.38,35.52,455082.0,29.6979,29.8824,29.6811,29.7985,455082.0
2019-06-07 10:10:00,35.52,35.54,35.43,35.51,151227.0,29.7985,29.8153,29.723,29.7902,151227.0
2019-06-07 10:20:00,35.51,35.59,35.5,35.54,134834.0,29.7902,29.8573,29.7818,29.8153,134834.0
2019-06-07 10:30:00,35.54,35.64,35.5,35.52,177120.0,29.8153,29.8992,29.7818,29.7985,177120.0
2019-06-07 10:40:00,35.52,35.59,35.45,35.59,297549.0,29.7985,29.8573,29.7398,29.8573,297549.0
2019-06-07 10:50:00,35.58,35.61,35.46,35.48,241806.0,29.8489,29.874,29.7482,29.765,241806.0
2019-06-07 11:00:00,35.48,35.57,35.44,35.56,170432.0,29.765,29.8405,29.7314,29.8321,170432.0
2019-06-07 11:10:00,35.56,35.57,35.44,35.49,131197.0,29.8321,29.8405,29.7314,29.7734,131197.0
2019-06-07 11:20:00,35.49,35.49,35.3,35.31,253400.0,29.7734,29.7734,29.614,29.6224,253400.0
2019-06-07 11:30:00,35.32,35.33,35.26,35.29,179869.0,29.6308,29.6391,29.5804,29.6056,179869.0
2019-06-07 11:40:00,35.29,35.35,35.26,35.3,99628.0,29.6056,29.6559,29.5804,29.614,99628.0
2019-06-07 11:50:00,35.3,35.4,35.3,35.4,211452.0,29.614,29.6979,29.614,29.6979,211452.0
2019-06-07 12:00:00,35.4,35.62,35.39,35.58,172277.0,29.6979,29.8824,29.6895,29.8489,172277.0
2019-06-07 12:10:00,35.59,35.65,35.57,35.64,63734.0,29.8573,29.9076,29.8405,29.8992,63734.0
2019-06-07 12:20:00,35.64,35.67,35.59,35.63,103649.0,29.8992,29.9244,29.8573,29.8908,103649.0
2019-06-07 12:30:00,35.63,35.67,35.62,35.66,86327.0,29.8908,29.9244,29.8824,29.916,86327.0
2019-06-07 12:40:00,35.66,35.71,35.64,35.7,105189.0,29.916,29.9579,29.8992,29.9495,105189.0
2019-06-07 12:50:00,35.71,35.77,35.64,35.7,150153.0,29.9579,30.0083,29.8992,29.9495,150153.0
2019-06-07 13:00:00,35.7,35.7,35.62,35.65,86796.0,29.9495,29.9495,29.8824,29.9076,86796.0
2019-06-07 13:10:00,35.65,35.67,35.54,35.54,156032.0,29.9076,29.9244,29.8153,29.8153,156032.0
2019-06-07 13:20:00,35.55,35.62,35.52,35.61,153032.0,29.8237,29.8824,29.7985,29.874,153032.0
2019-06-07 13:30:00,35.61,35.64,35.58,35.63,89009.0,29.874,29.8992,29.8489,29.8908,89009.0
2019-06-07 13:40:00,35.63,35.67,35.61,35.66,66819.0,29.8908,29.9244,29.874,29.916,66819.0
2019-06-07 13:50:00,35.66,35.71,35.62,35.69,103711.0,29.916,29.9579,29.8824,29.9412,103711.0
2019-06-07 14:00:00,35.7,35.74,35.67,35.67,186686.0,29.9495,29.9831,29.9244,29.9244,186686.0
2019-06-07 14:10:00,35.68,35.74,35.67,35.7,118671.0,29.9328,29.9831,29.9244,29.9495,118671.0
2019-06-07 14:20:00,35.7,35.73,35.66,35.72,135572.0,29.9495,29.9747,29.916,29.9663,135572.0
2019-06-07 14:30:00,35.73,35.73,35.64,35.64,87914.0,29.9747,29.9747,29.8992,29.8992,87914.0
2019-06-07 14:40:00,35.65,35.68,35.64,35.66,75193.0,29.9076,29.9328,29.8992,29.916,75193.0
2019-06-07 14:50:00,35.66,35.69,35.64,35.66,80921.0,29.916,29.9412,29.8992,29.916,80921.0
2019-06-07 15:00:00,35.66,35.74,35.66,35.73,127463.0,29.916,29.9831,29.916,29.9747,127463.0
2019-06-07 15:10:00,35.74,35.8,35.71,35.79,158608.0,29.9831,30.0334,29.9579,30.0251,158608.0
2019-06-07 15:20:00,35.79,35.81,35.76,35.78,192777.0,30.0251,30.0418,29.9999,30.0167,192777.0
2019-06-07 15:30:00,35.78,35.83,35.75,35.82,184001.0,30.0167,30.0586,29.9915,30.0502,184001.0
2019-06-07 15:40:00,35.82,35.85,35.81,35.84,376815.0,30.0502,30.0754,30.0418,30.067,376815.0
2019-06-07 15:50:00,35.84,35.84,35.68,35.69,986365.0,30.067,30.067,29.9328,29.9412,986365.0
2019-06-10 09:30:00,35.14,35.27,34.84,35.04,590988.0,29.4798,29.5888,29.2281,29.3959,590988.0
2019-06-10 09:40:00,35.04,35.13,34.88,35.12,185304.0,29.3959,29.4714,29.2616,29.463,185304.0
2019-06-10 09:50:00,35.11,35.2,35.01,35.1,304841.0,29.4546,29.5301,29.3707,29.4462,304841.0
2019-06-10 10:00:00,35.1,35.24,35.04,35.18,424612.0,29.4462,29.5636,29.3959,29.5133,424612.0
2019-06-10 10:10:00,35.17,35.3,35.15,35.27,227543.0,29.5049,29.614,29.4881,29.5888,227543.0
2019-06-10 10:20:00,35.28,35.31,35.23,35.29,180847.0,29.5972,29.6224,29.5553,29.6056,180847.0
2019-06-10 10:30:00,35.29,35.29,35.14,35.15,176608.0,29.6056,29.6056,29.4798,29.4881,176608.0
2019-06-10 10:40:00,35.14,35.23,35.14,35.23,105389.0,29.4798,29.5553,29.4798,29.5553,105389.0
2019-06-10 10:50:00,35.23,35.23,35.17,35.22,126603.0,29.5553,29.5553,29.5049,29.5469,126603.0
2019-06-10 11:00:00,35.23,35.27,35.17,35.27,188918.0,29.5553,29.5888,29.5049,29.5888,188918.0
2019-06-10 11:10:00,35.27,35.29,35.2,35.22,86999.0,29.5888,29.6056,29.5301,29.5469,86999.0
2019-06-10 11:20:00,35.22,35.28,35.18,35.18,168028.0,29.5469,29.5972,29.5133,29.5133,168028.0
2019-06-10 11:30:00,35.18,35.23,35.16,35.2,139004.0,29.5133,29.5553,29.4965,29.5301,139004.0
2019-06-10 11:40:00,35.2,35.25,35.19,35.23,129992.0,29.5301,29.572,29.5217,29.5553,129992.0
2019-06-10 11:50:00,35.23,35.23,35.19,35.23,96875.0,29.5553,29.5553,29.5217,29.5553,96875.0
2019-06-10 12:00:00,35.22,35.25,35.18,35.2,168130.0,29.5469,29.572,29.5133,29.5301,168130.0
2019-06-10 12:10:00,35.2,35.22,35.14,35.16,86390.0,29.5301,29.5469,29.4798,29.4965,86390.0
2019-06-10 12:20:00,35.16,35.24,35.15,35.23,98040.0,29.4965,29.5636,29.4881,29.5553,98040.0
2019-06-10 12:30:00,35.24,35.28,35.22,35.26,103144.0,29.5636,29.5972,29.5469,29.5804,103144.0
2019-06-10 12:40:00,35.27,35.33,35.26,35.32,59412.0,29.5888,29.6391,29.5804,29.6308,59412.0
2019-06-10 12:50:00,35.32,35.34,34.92,34.94,518021.0,29.6308,29.6475,29.2952,29.312,518021.0
2019-06-10 13:00:00,34.95,35.11,34.94,35.11,145512.0,29.3204,29.4546,29.312,29.4546,145512.0
2019-06-10 13:10:00,35.1,35.1,34.99,35.02,124429.0,29.4462,29.4462,29.3539,29.3791,124429.0
2019-06-10 13:20:00,35.02,35.04,35.0,35.03,86462.0,29.3791,29.3959,29.3623,29.3875,86462.0
2019-06-10 13:30:00,35.03,35.07,35.02,35.03,117502.0,29.3875,29.421,29.3791,29.3875,117502.0
2019-06-10 13:40:00,35.02,35.04,34.99,35.02,126133.0,29.3791,29.3959,29.3539,29.3791,126133.0
2019-06-10 13:50:00,35.02,35.11,35.01,35.08,73818.0,29.3791,29.4546,29.3707,29.4294,73818.0
2019-06-10 14:00:00,35.07,35.21,35.07,35.14,122481.0,29.421,29.5385,29.421,29.4798,122481.0
2019-06-10 14:10:00,35.14,35.17,35.08,35.16,180281.0,29.4798,29.5049,29.4294,29.4965,180281.0
2019-06-10 14:20:00,35.16,35.17,35.09,35.13,138775.0,29.4965,29.5049,29.4378,29.4714,138775.0
2019-06-10 14:30:00,35.13,35.2,35.11,35.19,147780.0,29.4714,29.5301,29.4546,29.5217,147780.0
2019-06-10 14:40:00,35.18,35.19,35.12,35.19,151687.0,29.5133,29.5217,29.463,29.5217,151687.0
2019-06-10 14:50:00,35.19,35.26,35.18,35.23,112419.0,29.5217,29.5804,29.5133,29.5553,112419.0
2019-06-10 15:00:00,35.22,35.23,35.17,35.23,153381.0,29.5469,29.5553,29.5049,29.5553,153381.0
2019-06-10 15:10:00,35.22,35.28,35.19,35.26,165606.0,29.5469,29.5972,29.5217,29.5804,165606.0
2019-06-10 15:20:00,35.26,35.3,35.22,35.24,181232.0,29.5804,29.614,29.5469,29.5636,181232.0
2019-06-10 15:30:00,35.24,35.31,35.21,35.29,219597.0,29.5636,29.6224,29.5385,29.6056,219597.0
2019-06-10 15:40:00,35.29,35.3,35.22,35.25,231951.0,29.6056,29.614,29.5469,29.572,231951.0
2019-06-10 15:50:00,35.25,35.33,35.24,35.29,809338.0,29.572,29.6391,29.5636,29.6056,809338.0
2019-06-11 09:30:00,35.26,35.39,35.14,35.2,465696.0,29.5804,29.6895,29.4798,29.5301,465696.0
2019-06-11 09:40:00,35.19,35.25,35.09,35.09,425368.0,29.5217,29.572,29.4378,29.4378,425368.0
2019-06-11 09:50:00,35.09,35.19,35.04,35.05,304987.0,29.4378,29.5217,29.3959,29.4042,304987.0
2019-06-11 10:00:00,35.05,35.11,34.96,35.02,280778.0,29.4042,29.4546,29.3287,29.3791,280778.0
2019-06-11 10:10:00,35.02,35.07,34.82,34.92,284434.0,29.3791,29.421,29.2113,29.2952,284434.0
2019-06-11 10:20:00,34.92,34.95,34.86,34.94,206637.0,29.2952,29.3204,29.2449,29.312,206637.0
2019-06-11 10:30:00,34.95,35.0,34.9,34.9,172420.0,29.3204,29.3623,29.2784,29.2784,172420.0
2019-06-11 10:40:00,34.9,35.0,34.87,34.98,171613.0,29.2784,29.3623,29.2532,29.3455,171613.0
2019-06-11 10:50:00,34.98,35.03,34.93,35.0,228663.0,29.3455,29.3875,29.3036,29.3623,228663.0
2019-06-11 11:00:00,35.0,35.07,34.95,34.97,212691.0,29.3623,29.421,29.3204,29.3371,212691.0
2019-06-11 11:10:00,34.96,35.0,34.92,34.94,187559.0,29.3287,29.3623,29.2952,29.312,187559.0
2019-06-11 11:20:00,34.95,35.15,34.94,35.08,226784.0,29.3204,29.4881,29.312,29.4294,226784.0
2019-06-11 11:30:00,35.08,35.19,35.06,35.11,281013.0,29.4294,29.5217,29.4126,29.4546,281013.0
2019-06-11 11:40:00,35.1,35.14,34.98,35.14,209311.0,29.4462,29.4798,29.3455,29.4798,209311.0
2019-06-11 11:50:00,35.13,35.14,35.08,35.09,175261.0,29.4714,29.4798,29.4294,29.4378,175261.0
2019-06-11 12:00:00,35.1,35.13,35.01,35.02,175759.0,29.4462,29.4714,29.3707,29.3791,175759.0
2019-06-11 12:10:00,35.02,35.04,34.95,34.95,101312.0,29.3791,29.3959,29.3204,29.3204,101312.0
2019-06-11 12:20:00,34.96,35.01,34.9,34.98,121981.0,29.3287,29.3707,29.2784,29.3455,121981.0
2019-06-11 12:30:00,34.98,35.01,34.95,35.01,73693.0,29.3455,29.3707,29.3204,29.3707,73693.0
2019-06-11 12:40:00,35.01,35.04,34.97,35.02,109243.0,29.3707,29.3959,29.3371,29.3791,109243.0
2019-06-11 12:50:00,35.01,35.1,35.0,35.05,98991.0,29.3707,29.4462,29.3623,29.4042,98991.0
2019-06-11 13:00:00,35.05,35.06,34.95,34.95,116187.0,29.4042,29.4126,29.3204,29.3204,116187.0
2019-06-11 13:10:00,34.95,34.97,34.88,34.89,79217.0,29.3204,29.3371,29.2616,29.27,79217.0
2019-06-11 13:20:00,34.89,34.97,34.87,34.92,169813.0,29.27,29.3371,29.2532,29.2952,169813.0
2019-06-11 13:30:00,34.92,34.95,34.89,34.93,55355.0,29.2952,29.3204,29.27,29.3036,55355.0
2019-06-11 13:40:00,34.92,35.0,34.91,34.96,116683.0,29.2952,29.3623,29.2868,29.3287,116683.0
2019-06-11 13:50:00,34.95,34.97,34.92,34.97,130976.0,29.3204,29.3371,29.2952,29.3371,130976.0
2019-06-11 14:00:00,34.97,34.98,34.91,34.98,86821.0,29.3371,29.3455,29.2868,29.3455,86821.0
2019-06-11 14:10:00,34.97,35.0,34.93,34.94,101152.0,29.3371,29.3623,29.3036,29.312,101152.0
2019-06-11 14:20:00,34.94,34.96,34.91,34.93,89961.0,29.312,29.3287,29.2868,29.3036,89961.0
2019-06-11 14:30:00,34.93,34.96,34.92,34.95,98319.0,29.3036,29.3287,29.2952,29.3204,98319.0
2019-06-11 14:40:00,34.94,34.96,34.92,34.95,155166.0,29.312,29.3287,29.2952,29.3204,155166.0
2019-06-11 14:50:00,34.94,34.97,34.93,34.95,124759.0,29.312,29.3371,29.3036,29.3204,124759.0
2019-06-11 15:00:00,34.95,34.95,34.9,34.94,190805.0,29.3204,29.3204,29.2784,29.312,190805.0
2019-06-11 15:10:00,34.95,34.96,34.91,34.93,173141.0,29.3204,29.3287,29.2868,29.3036,173141.0
2019-06-11 15:20:00,34.93,34.93,34.86,34.89,279076.0,29.3036,29.3036,29.2449,29.27,279076.0
2019-06-11 15:30:00,34.89,34.89,34.85,34.86,255024.0,29.27,29.27,29.2365,29.2449,255024.0
2019-06-11 15:40:00,34.86,34.91,34.85,34.91,314299.0,29.2449,29.2868,29.2365,29.2868,314299.0
2019-06-11 15:50:00,34.91,34.97,34.9,34.92,751915.0,29.2868,29.3371,29.2784,29.2952,751915.0
2019-06-12 09:30:00,35.09,35.43,35.09,35.24,226253.0,29.4378,29.723,29.4378,29.5636,226253.0
2019-06-12 09:40:00,35.25,35.27,35.13,35.2,238596.0,29.572,29.5888,29.4714,29.5301,238596.0
2019-06-12 09:50:00,35.2,35.29,35.17,35.23,367649.0,29.5301,29.6056,29.5049,29.5553,367649.0
2019-06-12 10:00:00,35.24,35.32,35.21,35.27,207080.0,29.5636,29.6308,29.5385,29.5888,207080.0
2019-06-12 10:10:00,35.26,35.3,35.2,35.26,244583.0,29.5804,29.614,29.5301,29.5804,244583.0
2019-06-12 10:20:00,35.26,35.36,35.25,35.35,152246.0,29.5804,29.6643,29.572,29.6559,152246.0
2019-06-12 10:30:00,35.36,35.37,35.29,35.3,128001.0,29.6643,29.6727,29.6056,29.614,128001.0
2019-06-12 10:40:00,35.3,35.42,35.28,35.39,254420.0,29.614,29.7146,29.5972,29.6895,254420.0
2019-06-12 10:50:00,35.4,35.42,35.34,35.4,264078.0,29.6979,29.7146,29.6475,29.6979,264078.0
2019-06-12 11:00:00,35.4,35.55,35.37,35.53,207435.0,29.6979,29.8237,29.6727,29.8069,207435.0
2019-06-12 11:10:00,35.53,35.57,35.52,35.55,150367.0,29.8069,29.8405,29.7985,29.8237,150367.0
2019-06-12 11:20:00,35.55,35.58,35.51,35.57,106862.0,29.8237,29.8489,29.7902,29.8405,106862.0
2019-06-12 11:30:00,35.57,35.61,35.49,35.52,146491.0,29.8405,29.874,29.7734,29.7985,146491.0
2019-06-12 11:40:00,35.53,35.56,35.51,35.55,89637.0,29.8069,29.8321,29.7902,29.8237,89637.0
2019-06-12 11:50:00,35.55,35.57,35.48,35.55,108089.0,29.8237,29.8405,29.765,29.8237,108089.0
2019-06-12 12:00:00,35.55,35.56,35.46,35.5,215490.0,29.8237,29.8321,29.7482,29.7818,215490.0
2019-06-12 12:10:00,35.49,35.56,35.47,35.48,89445.0,29.7734,29.8321,29.7566,29.765,89445.0
2019-06-12 12:20:00,35.48,35.55,35.48,35.5,75903.0,29.765,29.8237,29.765,29.7818,75903.0
2019-06-12 12:30:00,35.5,35.52,35.47,35.48,179104.0,29.7818,29.7985,29.7566,29.765,179104.0
2019-06-12 12:40:00,35.48,35.5,35.44,35.47,64684.0,29.765,29.7818,29.7314,29.7566,64684.0
2019-06-12 12:50:00,35.47,35.52,35.45,35.48,85187.0,29.7566,29.7985,29.7398,29.765,85187.0
2019-06-12 13:00:00,35.48,35.53,35.44,35.5,80934.0,29.765,29.8069,29.7314,29.7818,80934.0
2019-06-12 13:10:00,35.5,35.53,35.47,35.51,64310.0,29.7818,29.8069,29.7566,29.7902,64310.0
2019-06-12 13:20:00,35.5,35.53,35.46,35.52,100277.0,29.7818,29.8069,29.7482,29.7985,100277.0
2019-06-12 13:30:00,35.51,35.53,35.48,35.5,63664.0,29.7902,29.8069,29.765,29.7818,63664.0
2019-06-12 13:40:00,35.49,35.52,35.48,35.52,72392.0,29.7734,29.7985,29.765,29.7985,72392.0
2019-06-12 13:50:00,35.52,35.58,35.52,35.58,59977.0,29.7985,29.8489,29.7985,29.8489,59977.0
2019-06-12 14:00:00,35.58,35.6,35.54,35.58,119512.0,29.8489,29.8657,29.8153,29.8489,119512.0
2019-06-12 14:10:00,35.58,35.65,35.57,35.63,121537.0,29.8489,29.9076,29.8405,29.8908,121537.0
2019-06-12 14:20:00,35.62,35.67,35.61,35.66,92572.0,29.8824,29.9244,29.874,29.916,92572.0
2019-06-12 14:30:00,35.66,35.67,35.54,35.59,150400.0,29.916,29.9244,29.8153,29.8573,150400.0
2019-06-12 14:40:00,35.59,35.63,35.58,35.59,89972.0,29.8573,29.8908,29.8489,29.8573,89972.0
2019-06-12 14:50:00,35.59,35.64,35.58,35.63,284585.0,29.8573,29.8992,29.8489,29.8908,284585.0
2019-06-12 15:00:00,35.63,35.64,35.61,35.64,195379.0,29.8908,29.8992,29.874,29.8992,195379.0
2019-06-12 15:10:00,35.64,35.64,35.57,35.59,368537.0,29.8992,29.8992,29.8405,29.8573,368537.0
2019-06-12 15:20:00,35.59,35.61,35.58,35.61,158210.0,29.8573,29.874,29.8489,29.874,158210.0
2019-06-12 15:30:00,35.61,35.61,35.53,35.55,243529.0,29.874,29.874,29.8069,29.8237,243529.0
2019-06-12 15:40:00,35.54,35.56,35.52,35.52,259387.0,29.8153,29.8321,29.7985,29.7985,259387.0
2019-06-12 15:50:00,35.52,35.53,35.44,35.47,844771.0,29.7985,29.8069,29.7314,29.7566,844771.0
2019-06-13 09:30:00,35.53,35.6,35.37,35.55,191129.0,29.8069,29.8657,29.6727,29.8237,191129.0
2019-06-13 09:40:00,35.55,35.64,35.49,35.63,125817.0,29.8237,29.8992,29.7734,29.8908,125817.0
2019-06-13 09:50:00,35.65,35.79,35.64,35.79,149197.0,29.9076,30.0251,29.8992,30.0251,149197.0
2019-06-13 10:00:00,35.78,35.84,35.69,35.81,202516.0,30.0167,30.067,29.9412,30.0418,202516.0
2019-06-13 10:10:00,35.81,35.81,35.67,35.71,121974.0,30.0418,30.0418,29.9244,29.9579,121974.0
2019-06-13 10:20:00,35.72,35.74,35.56,35.58,209561.0,29.9663,29.9831,29.8321,29.8489,209561.0
2019-06-13 10:30:00,35.58,35.61,35.53,35.59,147774.0,29.8489,29.874,29.8069,29.8573,147774.0
2019-06-13 10:40:00,35.59,35.61,35.54,35.59,110369.0,29.8573,29.874,29.8153,29.8573,110369.0
2019-06-13 10:50:00,35.59,35.61,35.51,35.53,109527.0,29.8573,29.874,29.7902,29.8069,109527.0
2019-06-13 11:00:00,35.54,35.61,35.53,35.61,121953.0,29.8153,29.874,29.8069,29.874,121953.0
2019-06-13 11:10:00,35.61,35.61,35.57,35.6,80176.0,29.874,29.874,29.8405,29.8657,80176.0
2019-06-13 11:20:00,35.6,35.61,35.54,35.61,133286.0,29.8657,29.874,29.8153,29.874,133286.0
2019-06-13 11:30:00,35.61,35.61,35.57,35.59,85034.0,29.874,29.874,29.8405,29.8573,85034.0
2019-06-13 11:40:00,35.59,35.63,35.55,35.62,113037.0,29.8573,29.8908,29.8237,29.8824,113037.0
2019-06-13 11:50:00,35.62,35.65,35.59,35.59,115047.0,29.8824,29.9076,29.8573,29.8573,115047.0
2019-06-13 12:00:00,35.6,35.6,35.53,35.55,76407.0,29.8657,29.8657,29.8069,29.8237,76407.0
2019-06-13 12:10:00,35.55,35.55,35.48,35.52,111180.0,29.8237,29.8237,29.765,29.7985,111180.0
2019-06-13 12:20:00,35.52,35.61,35.51,35.6,89607.0,29.7985,29.874,29.7902,29.8657,89607.0
2019-06-13 12:30:00,35.6,35.61,35.51,35.54,100858.0,29.8657,29.874,29.7902,29.8153,100858.0
2019-06-13 12:40:00,35.53,35.56,35.48,35.5,87280.0,29.8069,29.8321,29.765,29.7818,87280.0
2019-06-13 12:50:00,35.49,35.5,35.46,35.48,70945.0,29.7734,29.7818,29.7482,29.765,70945.0
2019-06-13 13:00:00,35.48,35.53,35.47,35.49,81411.0,29.765,29.8069,29.7566,29.7734,81411.0
2019-06-13 13:10:00,35.49,35.53,35.49,35.52,63579.0,29.7734,29.8069,29.7734,29.7985,63579.0
2019-06-13 13:20:00,35.52,35.58,35.51,35.58,79913.0,29.7985,29.8489,29.7902,29.8489,79913.0
2019-06-13 13:30:00,35.58,35.58,35.52,35.56,71352.0,29.8489,29.8489,29.7985,29.8321,71352.0
2019-06-13 13:40:00,35.55,35.57,35.54,35.56,68200.0,29.8237,29.8405,29.8153,29.8321,68200.0
2019-06-13 13:50:00,35.56,35.65,35.55,35.59,122937.0,29.8321,29.9076,29.8237,29.8573,122937.0
2019-06-13 14:00:00,35.59,35.62,35.57,35.58,81343.0,29.8573,29.8824,29.8405,29.8489,81343.0
2019-06-13 14:10:00,35.58,35.6,35.54,35.56,116581.0,29.8489,29.8657,29.8153,29.8321,116581.0
2019-06-13 14:20:00,35.56,35.63,35.54,35.63,74907.0,29.8321,29.8908,29.8153,29.8908,74907.0
2019-06-13 14:30:00,35.64,35.67,35.62,35.64,117457.0,29.8992,29.9244,29.8824,29.8992,117457.0
2019-06-13 14:40:00,35.64,35.65,35.61,35.61,81494.0,29.8992,29.9076,29.874,29.874,81494.0
2019-06-13 14:50:00,35.61,35.69,35.6,35.68,105876.0,29.874,29.9412,29.8657,29.9328,105876.0
2019-06-13 15:00:00,35.68,35.68,35.6,35.62,117586.0,29.9328,29.9328,29.8657,29.8824,117586.0
2019-06-13 15:10:00,35.61,35.62,35.56,35.57,193072.0,29.874,29.8824,29.8321,29.8405,193072.0
2019-06-13 15:20:00,35.57,35.57,35.52,35.53,106318.0,29.8405,29.8405,29.7985,29.8069,106318.0
2019-06-13 15:30:00,35.53,35.59,35.52,35.54,148868.0,29.8069,29.8573,29.7985,29.8153,148868.0
2019-06-13 15:40:00,35.53,35.54,35.49,35.52,250354.0,29.8069,29.8153,29.7734,29.7985,250354.0
2019-06-13 15:50:00,35.52,35.57,35.52,35.56,823847.0,29.7985,29.8405,29.7985,29.8321,823847.0
2019-06-14 09:30:00,35.76,35.91,35.69,35.77,458550.0,29.9999,30.1257,29.9412,30.0083,458550.0
2019-06-14 09:40:00,35.77,35.92,35.76,35.84,427424.0,30.0083,30.1341,29.9999,30.067,427424.0
2019-06-14 09:50:00,35.85,36.0,35.73,35.76,371915.0,30.0754,30.2012,29.9747,29.9999,371915.0
2019-06-14 10:00:00,35.77,35.97,35.74,35.9,251158.0,30.0083,30.1761,29.9831,30.1173,251158.0
2019-06-14 10:10:00,35.9,35.95,35.84,35.9,188786.0,30.1173,30.1593,30.067,30.1173,188786.0
2019-06-14 10:20:00,35.89,35.98,35.82,35.85,216995.0,30.1089,30.1844,30.0502,30.0754,216995.0
2019-06-14 10:30:00,35.85,35.99,35.79,35.98,368082.0,30.0754,30.1928,30.0251,30.1844,368082.0
2019-06-14 10:40:00,35.98,35.98,35.88,35.96,175596.0,30.1844,30.1844,30.1006,30.1677,175596.0
2019-06-14 10:50:00,35.95,35.99,35.92,35.98,189078.0,30.1593,30.1928,30.1341,30.1844,189078.0
2019-06-14 11:00:00,35.99,36.07,35.97,36.02,212868.0,30.1928,30.2599,30.1761,30.218,212868.0
2019-06-14 11:10:00,36.01,36.18,35.99,36.17,204504.0,30.2096,30.3522,30.1928,30.3438,204504.0
2019-06-14 11:20:00,36.17,36.18,36.09,36.16,198820.0,30.3438,30.3522,30.2767,30.3355,198820.0
2019-06-14 11:30:00,36.16,36.2,36.1,36.2,209623.0,30.3355,30.369,30.2851,30.369,209623.0
2019-06-14 11:40:00,36.2,36.24,36.18,36.2,153881.0,30.369,30.4026,30.3522,30.369,153881.0
2019-06-14 11:50:00,36.21,36.23,36.14,36.23,185979.0,30.3774,30.3942,30.3187,30.3942,185979.0
2019-06-14 12:00:00,36.23,36.24,36.18,36.2,109153.0,30.3942,30.4026,30.3522,30.369,109153.0
2019-06-14 12:10:00,36.2,36.21,36.06,36.13,180488.0,30.369,30.3774,30.2516,30.3103,180488.0
2019-06-14 12:20:00,36.12,36.17,36.08,36.15,96385.0,30.3019,30.3438,30.2683,30.3271,96385.0
2019-06-14 12:30:00,36.14,36.2,36.14,36.18,73053.0,30.3187,30.369,30.3187,30.3522,73053.0
2019-06-14 12:40:00,36.19,36.22,36.18,36.2,100838.0,30.3606,30.3858,30.3522,30.369,100838.0
2019-06-14 12:50:00,36.2,36.22,36.18,36.19,115577.0,30.369,30.3858,30.3522,30.3606,115577.0
2019-06-14 13:00:00,36.2,36.21,36.12,36.13,421763.0,30.369,30.3774,30.3019,30.3103,421763.0
2019-06-14 13:10:00,36.13,36.17,36.12,36.13,219690.0,30.3103,30.3438,30.3019,30.3103,219690.0
2019-06-14 13:20:00,36.13,36.14,35.88,35.9,166054.0,30.3103,30.3187,30.1006,30.1173,166054.0
2019-06-14 13:30:00,35.9,35.91,35.75,35.78,158099.0,30.1173,30.1257,29.9915,30.0167,158099.0
2019-06-14 13:40:00,35.78,35.93,35.78,35.92,99779.0,30.0167,30.1425,30.0167,30.1341,99779.0
2019-06-14 13:50:00,35.92,35.94,35.84,35.91,96272.0,30.1341,30.1509,30.067,30.1257,96272.0
2019-06-14 14:00:00,35.92,35.97,35.84,35.87,73195.0,30.1341,30.1761,30.067,30.0922,73195.0
2019-06-14 14:10:00,35.87,35.91,35.83,35.88,107778.0,30.0922,30.1257,30.0586,30.1006,107778.0
2019-06-14 14:20:00,35.89,35.89,35.73,35.76,122160.0,30.1089,30.1089,29.9747,29.9999,122160.0
2019-06-14 14:30:00,35.77,35.89,35.76,35.83,115205.0,30.0083,30.1089,29.9999,30.0586,115205.0
2019-06-14 14:40:00,35.84,36.01,35.84,36.0,90158.0,30.067,30.2096,30.067,30.2012,90158.0
2019-06-14 14:50:00,35.99,36.01,35.94,35.98,87734.0,30.1928,30.2096,30.1509,30.1844,87734.0
2019-06-14 15:00:00,35.98,36.05,35.97,36.04,79643.0,30.1844,30.2432,30.1761,30.2348,79643.0
2019-06-14 15:10:00,36.04,36.1,36.01,36.1,99956.0,30.2348,30.2851,30.2096,30.2851,99956.0
2019-06-14 15:20:00,36.1,36.11,36.03,36.04,173384.0,30.2851,30.2935,30.2264,30.2348,173384.0
2019-06-14 15:30:00,36.05,36.08,35.98,36.02,186161.0,30.2432,30.2683,30.1844,30.218,186161.0
2019-06-14 15:40:00,36.01,36.02,35.92,35.96,295319.0,30.2096,30.218,30.1341,30.1677,295319.0
2019-06-14 15:50:00,35.95,35.97,35.91,35.93,726709.0,30.1593,30.1761,30.1257,30.1425,726709.0
2019-06-17 09:30:00,35.91,36.12,35.82,36.04,270224.0,30.1257,30.3019,30.0502,30.2348,270224.0
2019-06-17 09:40:00,36.05,36.08,35.93,35.99,140549.0,30.2432,30.2683,30.1425,30.1928,140549.0
2019-06-17 09:50:00,36.0,36.03,35.96,36.01,276189.0,30.2012,30.2264,30.1677,30.2096,276189.0
2019-06-17 10:00:00,36.01,36.05,35.73,35.74,253499.0,30.2096,30.2432,29.9747,29.9831,253499.0
2019-06-17 10:10:00,35.73,35.83,35.7,35.73,184584.0,29.9747,30.0586,29.9495,29.9747,184584.0
2019-06-17 10:20:00,35.74,35.78,35.72,35.75,208645.0,29.9831,30.0167,29.9663,29.9915,208645.0
2019-06-17 10:30:00,35.75,35.76,35.7,35.73,99755.0,29.9915,29.9999,29.9495,29.9747,99755.0
2019-06-17 10:40:00,35.73,35.8,35.72,35.79,187517.0,29.9747,30.0334,29.9663,30.0251,187517.0
2019-06-17 10:50:00,35.79,35.79,35.69,35.71,180317.0,30.0251,30.0251,29.9412,29.9579,180317.0
2019-06-17 11:00:00,35.71,35.76,35.68,35.69,238141.0,29.9579,29.9999,29.9328,29.9412,238141.0
2019-06-17 11:10:00,35.68,35.76,35.66,35.75,140537.0,29.9328,29.9999,29.916,29.9915,140537.0
2019-06-17 11:20:00,35.75,35.88,35.7,35.88,174709.0,29.9915,30.1006,29.9495,30.1006,174709.0
2019-06-17 11:30:00,35.88,35.95,35.87,35.9,119999.0,30.1006,30.1593,30.0922,30.1173,119999.0
2019-06-17 11:40:00,35.91,35.92,35.84,35.92,92641.0,30.1257,30.1341,30.067,30.1341,92641.0
2019-06-17 11:50:00,35.91,36.0,35.91,36.0,112486.0,30.1257,30.2012,30.1257,30.2012,112486.0
2019-06-17 12:00:00,36.0,36.0,35.92,35.97,83798.0,30.2012,30.2012,30.1341,30.1761,83798.0
2019-06-17 12:10:00,35.97,36.04,35.96,36.01,69161.0,30.1761,30.2348,30.1677,30.2096,69161.0
2019-06-17 12:20:00,36.01,36.02,35.93,35.93,45660.0,30.2096,30.218,30.1425,30.1425,45660.0
2019-06-17 12:30:00,35.93,35.98,35.89,35.93,61421.0,30.1425,30.1844,30.1089,30.1425,61421.0
2019-06-17 12:40:00,35.93,35.95,35.88,35.91,75261.0,30.1425,30.1593,30.1006,30.1257,75261.0
2019-06-17 12:50:00,35.91,35.91,35.82,35.82,63896.0,30.1257,30.1257,30.0502,30.0502,63896.0
2019-06-17 13:00:00,35.83,35.95,35.82,35.93,107640.0,30.0586,30.1593,30.0502,30.1425,107640.0
2019-06-17 13:10:00,35.93,36.01,35.92,35.97,107948.0,30.1425,30.2096,30.1341,30.1761,107948.0
2019-06-17 13:20:00,35.97,36.02,35.96,35.98,56209.0,30.1761,30.218,30.1677,30.1844,56209.0
2019-06-17 13:30:00,35.98,36.03,35.96,36.02,121998.0,30.1844,30.2264,30.1677,30.218,121998.0
2019-06-17 13:40:00,36.03,36.04,35.97,35.99,155151.0,30.2264,30.2348,30.1761,30.1928,155151.0
2019-06-17 13:50:00,35.99,36.01,35.97,36.0,182392.0,30.1928,30.2096,30.1761,30.2012,182392.0
2019-06-17 14:00:00,36.0,36.04,35.96,36.0,80161.0,30.2012,30.2348,30.1677,30.2012,80161.0
2019-06-17 14:10:00,36.01,36.01,35.95,35.99,117063.0,30.2096,30.2096,30.1593,30.1928,117063.0
2019-06-17 14:20:00,36.0,36.05,35.99,36.03,45721.0,30.2012,30.2432,30.1928,30.2264,45721.0
2019-06-17 14:30:00,36.03,36.16,36.02,36.16,108443.0,30.2264,30.3355,30.218,30.3355,108443.0
2019-06-17 14:40:00,36.16,36.21,36.13,36.21,111916.0,30.3355,30.3774,30.3103,30.3774,111916.0
2019-06-17 14:50:00,36.2,36.25,36.16,36.22,147168.0,30.369,30.411,30.3355,30.3858,147168.0
2019-06-17 15:00:00,36.22,36.25,36.19,36.22,159963.0,30.3858,30.411,30.3606,30.3858,159963.0
2019-06-17 15:10:00,36.22,36.22,36.14,36.2,89544.0,30.3858,30.3858,30.3187,30.369,89544.0
2019-06-17 15:20:00,36.2,36.23,36.18,36.23,97860.0,30.369,30.3942,30.3522,30.3942,97860.0
2019-06-17 15:30:00,36.23,36.23,36.16,36.2,183364.0,30.3942,30.3942,30.3355,30.369,183364.0
2019-06-17 15:40:00,36.2,36.23,36.17,36.2,288306.0,30.369,30.3942,30.3438,30.369,288306.0
2019-06-17 15:50:00,36.2,36.23,36.19,36.23,742718.0,30.369,30.3942,30.3606,30.3942,742718.0
2019-06-18 09:30:00,36.5,36.63,36.26,36.37,517714.0,30.6207,30.7297,30.4193,30.5116,517714.0
2019-06-18 09:40:00,36.37,36.37,36.02,36.21,363771.0,30.5116,30.5116,30.218,30.3774,363771.0
2019-06-18 09:50:00,36.19,36.27,36.03,36.09,308240.0,30.3606,30.4277,30.2264,30.2767,308240.0
2019-06-18 10:00:00,36.08,36.16,36.02,36.08,371072.0,30.2683,30.3355,30.218,30.2683,371072.0
2019-06-18 10:10:00,36.08,36.13,35.98,36.12,321905.0,30.2683,30.3103,30.1844,30.3019,321905.0
2019-06-18 10:20:00,36.12,36.12,35.87,35.91,200321.0,30.3019,30.3019,30.0922,30.1257,200321.0
2019-06-18 10:30:00,35.92,36.0,35.81,35.98,173832.0,30.1341,30.2012,30.0418,30.1844,173832.0
2019-06-18 10:40:00,35.98,36.01,35.83,35.98,187886.0,30.1844,30.2096,30.0586,30.1844,187886.0
2019-06-18 10:50:00,35.98,36.02,35.91,35.98,104652.0,30.1844,30.218,30.1257,30.1844,104652.0
2019-06-18 11:00:00,35.99,36.04,35.95,35.97,155819.0,30.1928,30.2348,30.1593,30.1761,155819.0
2019-06-18 11:10:00,35.96,36.07,35.95,36.02,379317.0,30.1677,30.2599,30.1593,30.218,379317.0
2019-06-18 11:20:00,36.02,36.11,35.93,36.11,300594.0,30.218,30.2935,30.1425,30.2935,300594.0
2019-06-18 11:30:00,36.1,36.11,35.99,36.09,156629.0,30.2851,30.2935,30.1928,30.2767,156629.0
2019-06-18 11:40:00,36.1,36.14,35.96,36.04,162625.0,30.2851,30.3187,30.1677,30.2348,162625.0
2019-06-18 11:50:00,36.03,36.05,35.99,36.04,74184.0,30.2264,30.2432,30.1928,30.2348,74184.0
2019-06-18 12:00:00,36.04,36.05,35.95,36.01,107021.0,30.2348,30.2432,30.1593,30.2096,107021.0
2019-06-18 12:10:00,36.02,36.15,36.02,36.13,116711.0,30.218,30.3271,30.218,30.3103,116711.0
2019-06-18 12:20:00,36.13,36.17,36.09,36.16,66093.0,30.3103,30.3438,30.2767,30.3355,66093.0
2019-06-18 12:30:00,36.16,36.22,36.15,36.16,101633.0,30.3355,30.3858,30.3271,30.3355,101633.0
2019-06-18 12:40:00,36.16,36.19,36.1,36.12,86877.0,30.3355,30.3606,30.2851,30.3019,86877.0
2019-06-18 12:50:00,36.12,36.15,36.09,36.14,55338.0,30.3019,30.3271,30.2767,30.3187,55338.0
2019-06-18 13:00:00,36.14,36.16,36.1,36.12,82242.0,30.3187,30.3355,30.2851,30.3019,82242.0
2019-06-18 13:10:00,36.12,36.12,36.04,36.07,80673.0,30.3019,30.3019,30.2348,30.2599,80673.0
2019-06-18 13:20:00,36.06,36.1,36.01,36.08,69721.0,30.2516,30.2851,30.2096,30.2683,69721.0
2019-06-18 13:30:00,36.08,36.08,35.98,36.0,54516.0,30.2683,30.2683,30.1844,30.2012,54516.0
2019-06-18 13:40:00,36.01,36.06,36.0,36.02,59924.0,30.2096,30.2516,30.2012,30.218,59924.0
2019-06-18 13:50:00,36.02,36.02,35.96,36.0,81353.0,30.218,30.218,30.1677,30.2012,81353.0
2019-06-18 14:00:00,36.0,36.02,35.89,35.89,107020.0,30.2012,30.218,30.1089,30.1089,107020.0
2019-06-18 14:10:00,35.89,35.92,35.85,35.89,74822.0,30.1089,30.1341,30.0754,30.1089,74822.0
2019-06-18 14:20:00,35.89,35.99,35.88,35.98,53258.0,30.1089,30.1928,30.1006,30.1844,53258.0
2019-06-18 14:30:00,35.98,35.99,35.9,35.97,76970.0,30.1844,30.1928,30.1173,30.1761,76970.0
2019-06-18 14:40:00,35.98,36.02,35.95,35.98,81744.0,30.1844,30.218,30.1593,30.1844,81744.0
2019-06-18 14:50:00,35.98,36.03,35.96,35.98,131690.0,30.1844,30.2264,30.1677,30.1844,131690.0
2019-06-18 15:00:00,35.98,36.0,35.94,35.98,117859.0,30.1844,30.2012,30.1509,30.1844,117859.0
2019-06-18 15:10:00,35.98,36.0,35.95,35.97,111739.0,30.1844,30.2012,30.1593,30.1761,111739.0
2019-06-18 15:20:00,35.97,35.99,35.91,35.93,267177.0,30.1761,30.1928,30.1257,30.1425,267177.0
2019-06-18 15:30:00,35.93,36.03,35.92,36.0,301263.0,30.1425,30.2264,30.1341,30.2012,301263.0
2019-06-18 15:40:00,35.99,36.01,35.97,36.01,218355.0,30.1928,30.2096,30.1761,30.2096,218355.0
2019-06-18 15:50:00,36.0,36.05,35.96,36.0,954814.0,30.2012,30.2432,30.1677,30.2012,954814.0
2019-06-19 09:30:00,35.76,35.95,35.61,35.93,268930.0,29.9999,30.1593,29.874,30.1425,268930.0
2019-06-19 09:40:00,35.93,36.01,35.86,35.92,185629.0,30.1425,30.2096,30.0838,30.1341,185629.0
2019-06-19 09:50:00,35.92,36.0,35.84,35.92,96744.0,30.1341,30.2012,30.067,30.1341,96744.0
2019-06-19 10:00:00,35.93,36.08,35.9,36.07,359923.0,30.1425,30.2683,30.1173,30.2599,359923.0
2019-06-19 10:10:00,36.07,36.11,35.97,36.0,92357.0,30.2599,30.2935,30.1761,30.2012,92357.0
2019-06-19 10:20:00,36.0,36.04,35.93,35.94,61436.0,30.2012,30.2348,30.1425,30.1509,61436.0
2019-06-19 10:30:00,35.95,35.99,35.91,35.92,109269.0,30.1593,30.1928,30.1257,30.1341,109269.0
2019-06-19 10:40:00,35.92,35.95,35.9,35.91,99958.0,30.1341,30.1593,30.1173,30.1257,99958.0
2019-06-19 10:50:00,35.91,35.97,35.91,35.94,79801.0,30.1257,30.1761,30.1257,30.1509,79801.0
2019-06-19 11:00:00,35.94,35.97,35.91,35.97,74531.0,30.1509,30.1761,30.1257,30.1761,74531.0
2019-06-19 11:10:00,35.97,35.98,35.91,35.93,117541.0,30.1761,30.1844,30.1257,30.1425,117541.0
2019-06-19 11:20:00,35.93,35.95,35.88,35.91,240870.0,30.1425,30.1593,30.1006,30.1257,240870.0
2019-06-19 11:30:00,35.91,35.98,35.9,35.91,250882.0,30.1257,30.1844,30.1173,30.1257,250882.0
2019-06-19 11:40:00,35.91,35.96,35.88,35.94,108423.0,30.1257,30.1677,30.1006,30.1509,108423.0
2019-06-19 11:50:00,35.94,35.95,35.89,35.93,68079.0,30.1509,30.1593,30.1089,30.1425,68079.0
2019-06-19 12:00:00,35.93,35.94,35.87,35.87,55512.0,30.1425,30.1509,30.0922,30.0922,55512.0
2019-06-19 12:10:00,35.87,36.0,35.86,35.98,94049.0,30.0922,30.2012,30.0838,30.1844,94049.0
2019-06-19 12:20:00,35.97,36.06,35.97,35.98,100479.0,30.1761,30.2516,30.1761,30.1844,100479.0
2019-06-19 12:30:00,35.98,36.03,35.95,36.02,77425.0,30.1844,30.2264,30.1593,30.218,77425.0
2019-06-19 12:40:00,36.01,36.02,35.95,35.95,51853.0,30.2096,30.218,30.1593,30.1593,51853.0
2019-06-19 12:50:00,35.95,36.04,35.95,36.02,99289.0,30.1593,30.2348,30.1593,30.218,99289.0
2019-06-19 13:00:00,36.01,36.04,36.0,36.01,209334.0,30.2096,30.2348,30.2012,30.2096,209334.0
2019-06-19 13:10:00,36.01,36.06,36.0,36.03,109212.0,30.2096,30.2516,30.2012,30.2264,109212.0
2019-06-19 13:20:00,36.04,36.06,36.01,36.03,59502.0,30.2348,30.2516,30.2096,30.2264,59502.0
2019-06-19 13:30:00,36.02,36.05,36.0,36.0,124479.0,30.218,30.2432,30.2012,30.2012,124479.0
2019-06-19 13:40:00,36.01,36.07,36.0,36.05,81533.0,30.2096,30.2599,30.2012,30.2432,81533.0
2019-06-19 13:50:00,36.05,36.12,36.03,36.11,68878.0,30.2432,30.3019,30.2264,30.2935,68878.0
2019-06-19 14:00:00,36.12,36.5,36.11,36.42,242061.0,30.3019,30.6207,30.2935,30.5536,242061.0
2019-06-19 14:10:00,36.43,36.47,36.21,36.26,215185.0,30.562,30.5955,30.3774,30.4193,215185.0
2019-06-19 14:20:00,36.25,36.4,36.18,36.3,118059.0,30.411,30.5368,30.3522,30.4529,118059.0
2019-06-19 14:30:00,36.3,36.44,36.26,36.27,164330.0,30.4529,30.5704,30.4193,30.4277,164330.0
2019-06-19 14:40:00,36.28,36.32,36.19,36.25,109512.0,30.4361,30.4697,30.3606,30.411,109512.0
2019-06-19 14:50:00,36.25,36.39,36.23,36.3,141516.0,30.411,30.5284,30.3942,30.4529,141516.0
2019-06-19 15:00:00,36.31,36.37,36.26,36.32,94167.0,30.4613,30.5116,30.4193,30.4697,94167.0
2019-06-19 15:10:00,36.32,36.38,36.3,36.36,65319.0,30.4697,30.52,30.4529,30.5032,65319.0
2019-06-19 15:20:00,36.36,36.37,36.27,36.29,83175.0,30.5032,30.5116,30.4277,30.4445,83175.0
2019-06-19 15:30:00,36.29,36.37,36.27,36.36,183912.0,30.4445,30.5116,30.4277,30.5032,183912.0
2019-06-19 15:40:00,36.36,36.42,36.34,36.41,456802.0,30.5032,30.5536,30.4865,30.5452,456802.0
2019-06-19 15:50:00,36.4,36.43,36.32,36.36,806393.0,30.5368,30.562,30.4697,30.5032,806393.0
2019-06-20 09:30:00,37.6,38.47,37.37,38.06,1600518.0,31.5435,32.2734,31.3505,31.9294,1600518.0
2019-06-20 09:40:00,38.05,38.08,37.67,37.69,578825.0,31.921,31.9462,31.6022,31.619,578825.0
2019-06-20 09:50:00,37.7,37.95,37.58,37.8,677449.0,31.6274,31.8371,31.5267,31.7113,677449.0
2019-06-20 10:00:00,37.8,37.88,37.66,37.68,345027.0,31.7113,31.7784,31.5938,31.6106,345027.0
2019-06-20 10:10:00,37.68,37.79,37.66,37.73,491883.0,31.6106,31.7029,31.5938,31.6526,491883.0
2019-06-20 10:20:00,37.74,37.78,37.66,37.69,507320.0,31.661,31.6945,31.5938,31.619,507320.0
2019-06-20 10:30:00,37.69,37.72,37.65,37.68,386590.0,31.619,31.6442,31.5854,31.6106,386590.0
2019-06-20 10:40:00,37.69,37.74,37.48,37.52,227686.0,31.619,31.661,31.4428,31.4764,227686.0
2019-06-20 10:50:00,37.52,37.54,37.43,37.43,215420.0,31.4764,31.4932,31.4009,31.4009,215420.0
2019-06-20 11:00:00,37.43,37.6,37.4,37.59,184858.0,31.4009,31.5435,31.3757,31.5351,184858.0
2019-06-20 11:10:00,37.6,37.68,37.59,37.67,126838.0,31.5435,31.6106,31.5351,31.6022,126838.0
2019-06-20 11:20:00,37.67,37.76,37.58,37.72,284030.0,31.6022,31.6777,31.5267,31.6442,284030.0
2019-06-20 11:30:00,37.72,37.72,37.51,37.53,181827.0,31.6442,31.6442,31.468,31.4848,181827.0
2019-06-20 11:40:00,37.53,37.61,37.5,37.52,190330.0,31.4848,31.5519,31.4596,31.4764,190330.0
2019-06-20 11:50:00,37.52,37.57,37.43,37.49,370846.0,31.4764,31.5183,31.4009,31.4512,370846.0
2019-06-20 12:00:00,37.5,37.63,37.47,37.59,262022.0,31.4596,31.5687,31.4344,31.5351,262022.0
2019-06-20 12:10:00,37.59,37.66,37.54,37.62,207885.0,31.5351,31.5938,31.4932,31.5603,207885.0
2019-06-20 12:20:00,37.63,37.65,37.53,37.65,188115.0,31.5687,31.5854,31.4848,31.5854,188115.0
2019-06-20 12:30:00,37.65,37.7,37.62,37.67,311056.0,31.5854,31.6274,31.5603,31.6022,311056.0
2019-06-20 12:40:00,37.67,37.71,37.62,37.7,224496.0,31.6022,31.6358,31.5603,31.6274,224496.0
2019-06-20 12:50:00,37.69,37.74,37.63,37.71,155939.0,31.619,31.661,31.5687,31.6358,155939.0
2019-06-20 13:00:00,37.72,37.77,37.71,37.73,131767.0,31.6442,31.6861,31.6358,31.6526,131767.0
2019-06-20 13:10:00,37.73,37.76,37.68,37.69,117732.0,31.6526,31.6777,31.6106,31.619,117732.0
2019-06-20 13:20:00,37.69,37.79,37.68,37.77,141804.0,31.619,31.7029,31.6106,31.6861,141804.0
2019-06-20 13:30:00,37.77,37.79,37.68,37.78,152706.0,31.6861,31.7029,31.6106,31.6945,152706.0
2019-06-20 13:40:00,37.78,37.79,37.74,37.77,169628.0,31.6945,31.7029,31.661,31.6861,169628.0
2019-06-20 13:50:00,37.77,37.83,37.76,37.81,153045.0,31.6861,31.7365,31.6777,31.7197,153045.0
2019-06-20 14:00:00,37.8,37.81,37.56,37.57,184948.0,31.7113,31.7197,31.5099,31.5183,184948.0
2019-06-20 14:10:00,37.56,37.56,37.48,37.48,250383.0,31.5099,31.5099,31.4428,31.4428,250383.0
2019-06-20 14:20:00,37.48,37.55,37.45,37.5,170620.0,31.4428,31.5016,31.4177,31.4596,170620.0
2019-06-20 14:30:00,37.5,37.64,37.49,37.64,132454.0,31.4596,31.5771,31.4512,31.5771,132454.0
2019-06-20 14:40:00,37.64,37.65,37.45,37.46,142256.0,31.5771,31.5854,31.4177,31.4261,142256.0
2019-06-20 14:50:00,37.47,37.54,37.45,37.54,114318.0,31.4344,31.4932,31.4177,31.4932,114318.0
2019-06-20 15:00:00,37.54,37.58,37.5,37.52,117360.0,31.4932,31.5267,31.4596,31.4764,117360.0
2019-06-20 15:10:00,37.53,37.56,37.5,37.5,143839.0,31.4848,31.5099,31.4596,31.4596,143839.0
2019-06-20 15:20:00,37.5,37.51,37.41,37.44,197596.0,31.4596,31.468,31.3841,31.4093,197596.0
2019-06-20 15:30:00,37.45,37.51,37.42,37.43,302744.0,31.4177,31.468,31.3925,31.4009,302744.0
2019-06-20 15:40:00,37.42,37.54,37.42,37.53,463632.0,31.3925,31.4932,31.3925,31.4848,463632.0
2019-06-20 15:50:00,37.52,37.59,37.46,37.59,1326388.0,31.4764,31.5351,31.4261,31.5351,1326388.0
2019-06-21 09:30:00,37.6,37.72,37.27,37.47,1462292.0,31.5435,31.6442,31.2667,31.4344,1462292.0
2019-06-21 09:40:00,37.44,37.53,37.38,37.51,180855.0,31.4093,31.4848,31.3589,31.468,180855.0
2019-06-21 09:50:00,37.51,37.51,37.4,37.43,201167.0,31.468,31.468,31.3757,31.4009,201167.0
2019-06-21 10:00:00,37.43,37.52,37.41,37.42,188522.0,31.4009,31.4764,31.3841,31.3925,188522.0
2019-06-21 10:10:00,37.43,37.54,37.39,37.41,383018.0,31.4009,31.4932,31.3673,31.3841,383018.0
2019-06-21 10:20:00,37.41,37.53,37.39,37.46,218496.0,31.3841,31.4848,31.3673,31.4261,218496.0
2019-06-21 10:30:00,37.47,37.5,37.4,37.41,172533.0,31.4344,31.4596,31.3757,31.3841,172533.0
2019-06-21 10:40:00,37.41,37.5,37.4,37.48,116121.0,31.3841,31.4596,31.3757,31.4428,116121.0
2019-06-21 10:50:00,37.49,37.55,37.43,37.46,130553.0,31.4512,31.5016,31.4009,31.4261,130553.0
2019-06-21 11:00:00,37.46,37.47,37.43,37.44,147672.0,31.4261,31.4344,31.4009,31.4093,147672.0
2019-06-21 11:10:00,37.44,37.47,37.43,37.45,93322.0,31.4093,31.4344,31.4009,31.4177,93322.0
2019-06-21 11:20:00,37.45,37.52,37.44,37.48,131348.0,31.4177,31.4764,31.4093,31.4428,131348.0
2019-06-21 11:30:00,37.48,37.54,37.47,37.54,151269.0,31.4428,31.4932,31.4344,31.4932,151269.0
2019-06-21 11:40:00,37.54,37.54,37.48,37.54,101710.0,31.4932,31.4932,31.4428,31.4932,101710.0
2019-06-21 11:50:00,37.55,37.6,37.53,37.6,70531.0,31.5016,31.5435,31.4848,31.5435,70531.0
2019-06-21 12:00:00,37.6,37.66,37.56,37.65,120176.0,31.5435,31.5938,31.5099,31.5854,120176.0
2019-06-21 12:10:00,37.65,37.71,37.64,37.66,77574.0,31.5854,31.6358,31.5771,31.5938,77574.0
2019-06-21 12:20:00,37.66,37.68,37.63,37.67,91847.0,31.5938,31.6106,31.5687,31.6022,91847.0
2019-06-21 12:30:00,37.67,37.76,37.66,37.7,165250.0,31.6022,31.6777,31.5938,31.6274,165250.0
2019-06-21 12:40:00,37.7,37.75,37.68,37.73,78368.0,31.6274,31.6693,31.6106,31.6526,78368.0
2019-06-21 12:50:00,37.73,37.79,37.73,37.76,99317.0,31.6526,31.7029,31.6526,31.6777,99317.0
2019-06-21 13:00:00,37.75,37.78,37.75,37.77,83049.0,31.6693,31.6945,31.6693,31.6861,83049.0
2019-06-21 13:10:00,37.77,37.85,37.76,37.84,94656.0,31.6861,31.7532,31.6777,31.7448,94656.0
2019-06-21 13:20:00,37.84,37.86,37.8,37.82,107592.0,31.7448,31.7616,31.7113,31.7281,107592.0
2019-06-21 13:30:00,37.83,37.86,37.8,37.85,104201.0,31.7365,31.7616,31.7113,31.7532,104201.0
2019-06-21 13:40:00,37.84,37.86,37.81,37.85,57174.0,31.7448,31.7616,31.7197,31.7532,57174.0
2019-06-21 13:50:00,37.84,37.88,37.82,37.83,73503.0,31.7448,31.7784,31.7281,31.7365,73503.0
2019-06-21 14:00:00,37.83,37.85,37.77,37.79,84913.0,31.7365,31.7532,31.6861,31.7029,84913.0
2019-06-21 14:10:00,37.8,37.81,37.76,37.77,131879.0,31.7113,31.7197,31.6777,31.6861,131879.0
2019-06-21 14:20:00,37.77,37.79,37.69,37.73,149537.0,31.6861,31.7029,31.619,31.6526,149537.0
2019-06-21 14:30:00,37.74,37.85,37.74,37.8,135136.0,31.661,31.7532,31.661,31.7113,135136.0
2019-06-21 14:40:00,37.81,37.81,37.76,37.79,96989.0,31.7197,31.7197,31.6777,31.7029,96989.0
2019-06-21 14:50:00,37.79,37.8,37.74,37.78,102264.0,31.7029,31.7113,31.661,31.6945,102264.0
2019-06-21 15:00:00,37.77,37.78,37.71,37.76,97216.0,31.6861,31.6945,31.6358,31.6777,97216.0
2019-06-21 15:10:00,37.76,37.76,37.72,37.73,102569.0,31.6777,31.6777,31.6442,31.6526,102569.0
2019-06-21 15:20:00,37.74,37.77,37.72,37.74,154762.0,31.661,31.6861,31.6442,31.661,154762.0
2019-06-21 15:30:00,37.74,37.74,37.68,37.73,304734.0,31.661,31.661,31.6106,31.6526,304734.0
2019-06-21 15:40:00,37.73,37.75,37.66,37.66,367223.0,31.6526,31.6693,31.5938,31.5938,367223.0
2019-06-21 15:50:00,37.66,37.68,37.47,37.5,2360080.0,31.5938,31.6106,31.4344,31.4596,2360080.0
2019-06-24 09:30:00,37.74,37.82,37.43,37.48,427902.0,31.661,31.7281,31.4009,31.4428,427902.0
2019-06-24 09:40:00,37.49,37.62,37.41,37.59,236479.0,31.4512,31.5603,31.3841,31.5351,236479.0
2019-06-24 09:50:00,37.58,37.58,37.46,37.48,179165.0,31.5267,31.5267,31.4261,31.4428,179165.0
2019-06-24 10:00:00,37.49,37.62,37.46,37.58,191245.0,31.4512,31.5603,31.4261,31.5267,191245.0
2019-06-24 10:10:00,37.57,37.69,37.51,37.63,117680.0,31.5183,31.619,31.468,31.5687,117680.0
2019-06-24 10:20:00,37.62,37.73,37.58,37.72,120787.0,31.5603,31.6526,31.5267,31.6442,120787.0
2019-06-24 10:30:00,37.72,37.82,37.71,37.75,146172.0,31.6442,31.7281,31.6358,31.6693,146172.0
2019-06-24 10:40:00,37.75,37.87,37.75,37.85,162004.0,31.6693,31.77,31.6693,31.7532,162004.0
2019-06-24 10:50:00,37.85,37.92,37.82,37.9,154175.0,31.7532,31.812,31.7281,31.7952,154175.0
2019-06-24 11:00:00,37.91,37.98,37.89,37.95,145127.0,31.8036,31.8623,31.7868,31.8371,145127.0
2019-06-24 11:10:00,37.95,38.09,37.95,38.05,226374.0,31.8371,31.9546,31.8371,31.921,226374.0
2019-06-24 11:20:00,38.05,38.22,38.04,38.13,300788.0,31.921,32.0636,31.9126,31.9881,300788.0
2019-06-24 11:30:00,38.13,38.13,37.99,38.07,263154.0,31.9881,31.9881,31.8707,31.9378,263154.0
2019-06-24 11:40:00,38.09,38.17,38.06,38.11,233712.0,31.9546,32.0217,31.9294,31.9714,233712.0
2019-06-24 11:50:00,38.11,38.17,38.09,38.12,105096.0,31.9714,32.0217,31.9546,31.9797,105096.0
2019-06-24 12:00:00,38.13,38.24,38.12,38.24,124587.0,31.9881,32.0804,31.9797,32.0804,124587.0
2019-06-24 12:10:00,38.24,38.35,38.2,38.27,302158.0,32.0804,32.1727,32.0469,32.1056,302158.0
2019-06-24 12:20:00,38.27,38.3,38.17,38.2,208296.0,32.1056,32.1307,32.0217,32.0469,208296.0
2019-06-24 12:30:00,38.2,38.26,38.14,38.25,127451.0,32.0469,32.0972,31.9965,32.0888,127451.0
2019-06-24 12:40:00,38.25,38.28,38.21,38.26,145840.0,32.0888,32.114,32.0552,32.0972,145840.0
2019-06-24 12:50:00,38.26,38.27,38.16,38.16,111396.0,32.0972,32.1056,32.0133,32.0133,111396.0
2019-06-24 13:00:00,38.16,38.18,38.13,38.17,117449.0,32.0133,32.0301,31.9881,32.0217,117449.0
2019-06-24 13:10:00,38.16,38.2,38.14,38.15,84178.0,32.0133,32.0469,31.9965,32.0049,84178.0
2019-06-24 13:20:00,38.15,38.18,38.1,38.18,84483.0,32.0049,32.0301,31.963,32.0301,84483.0
2019-06-24 13:30:00,38.18,38.2,38.08,38.09,111770.0,32.0301,32.0469,31.9462,31.9546,111770.0
2019-06-24 13:40:00,38.09,38.11,38.05,38.05,120556.0,31.9546,31.9714,31.921,31.921,120556.0
2019-06-24 13:50:00,38.06,38.14,38.04,38.14,79500.0,31.9294,31.9965,31.9126,31.9965,79500.0
2019-06-24 14:00:00,38.14,38.19,38.09,38.12,103556.0,31.9965,32.0385,31.9546,31.9797,103556.0
2019-06-24 14:10:00,38.13,38.17,38.1,38.15,108549.0,31.9881,32.0217,31.963,32.0049,108549.0
2019-06-24 14:20:00,38.14,38.16,38.07,38.13,133988.0,31.9965,32.0133,31.9378,31.9881,133988.0
2019-06-24 14:30:00,38.13,38.23,38.12,38.2,120999.0,31.9881,32.072,31.9797,32.0469,120999.0
2019-06-24 14:40:00,38.2,38.34,38.2,38.33,157309.0,32.0469,32.1643,32.0469,32.1559,157309.0
2019-06-24 14:50:00,38.33,38.35,38.29,38.32,149850.0,32.1559,32.1727,32.1224,32.1475,149850.0
2019-06-24 15:00:00,38.33,38.37,38.29,38.36,191296.0,32.1559,32.1895,32.1224,32.1811,191296.0
2019-06-24 15:10:00,38.36,38.39,38.31,38.31,252219.0,32.1811,32.2063,32.1391,32.1391,252219.0
2019-06-24 15:20:00,38.31,38.37,38.29,38.31,222690.0,32.1391,32.1895,32.1224,32.1391,222690.0
2019-06-24 15:30:00,38.32,38.35,38.28,38.33,291124.0,32.1475,32.1727,32.114,32.1559,291124.0
2019-06-24 15:40:00,38.33,38.4,38.32,38.36,376672.0,32.1559,32.2146,32.1475,32.1811,376672.0
2019-06-24 15:50:00,38.36,38.44,38.29,38.43,1320462.0,32.1811,32.2482,32.1224,32.2398,1320462.0
2019-06-25 09:30:00,38.65,38.65,38.44,38.61,510662.0,32.4244,32.4244,32.2482,32.3908,510662.0
2019-06-25 09:40:00,38.62,38.74,38.36,38.37,380215.0,32.3992,32.4999,32.1811,32.1895,380215.0
2019-06-25 09:50:00,38.38,38.42,38.26,38.34,177939.0,32.1979,32.2314,32.0972,32.1643,177939.0
2019-06-25 10:00:00,38.33,38.52,38.29,38.47,177168.0,32.1559,32.3153,32.1224,32.2734,177168.0
2019-06-25 10:10:00,38.47,38.47,38.37,38.39,148815.0,32.2734,32.2734,32.1895,32.2063,148815.0
2019-06-25 10:20:00,38.39,38.4,38.31,38.33,190105.0,32.2063,32.2146,32.1391,32.1559,190105.0
2019-06-25 10:30:00,38.32,38.37,38.01,38.05,360214.0,32.1475,32.1895,31.8875,31.921,360214.0
2019-06-25 10:40:00,38.05,38.17,37.97,38.14,293607.0,31.921,32.0217,31.8539,31.9965,293607.0
2019-06-25 10:50:00,38.14,38.21,38.09,38.16,189646.0,31.9965,32.0552,31.9546,32.0133,189646.0
2019-06-25 11:00:00,38.16,38.18,38.07,38.14,132935.0,32.0133,32.0301,31.9378,31.9965,132935.0
2019-06-25 11:10:00,38.15,38.19,38.12,38.16,181964.0,32.0049,32.0385,31.9797,32.0133,181964.0
2019-06-25 11:20:00,38.17,38.3,38.16,38.27,231986.0,32.0217,32.1307,32.0133,32.1056,231986.0
2019-06-25 11:30:00,38.28,38.29,38.2,38.28,128826.0,32.114,32.1224,32.0469,32.114,128826.0
2019-06-25 11:40:00,38.28,38.34,38.23,38.34,102969.0,32.114,32.1643,32.072,32.1643,102969.0
2019-06-25 11:50:00,38.34,38.51,38.32,38.49,157457.0,32.1643,32.3069,32.1475,32.2901,157457.0
2019-06-25 12:00:00,38.49,38.55,38.47,38.5,135039.0,32.2901,32.3405,32.2734,32.2985,135039.0
2019-06-25 12:10:00,38.5,38.53,38.44,38.47,80581.0,32.2985,32.3237,32.2482,32.2734,80581.0
2019-06-25 12:20:00,38.48,38.54,38.47,38.51,100546.0,32.2818,32.3321,32.2734,32.3069,100546.0
2019-06-25 12:30:00,38.51,38.57,38.23,38.25,193520.0,32.3069,32.3573,32.072,32.0888,193520.0
2019-06-25 12:40:00,38.25,38.31,38.14,38.23,202084.0,32.0888,32.1391,31.9965,32.072,202084.0
2019-06-25 12:50:00,38.24,38.4,38.2,38.38,160809.0,32.0804,32.2146,32.0469,32.1979,160809.0
2019-06-25 13:00:00,38.38,38.38,38.09,38.2,230225.0,32.1979,32.1979,31.9546,32.0469,230225.0
2019-06-25 13:10:00,38.2,38.24,38.15,38.18,105914.0,32.0469,32.0804,32.0049,32.0301,105914.0
2019-06-25 13:20:00,38.17,38.17,37.99,38.07,233901.0,32.0217,32.0217,31.8707,31.9378,233901.0
2019-06-25 13:30:00,38.08,38.31,38.07,38.28,322445.0,31.9462,32.1391,31.9378,32.114,322445.0
2019-06-25 13:40:00,38.29,38.34,38.18,38.32,105515.0,32.1224,32.1643,32.0301,32.1475,105515.0
2019-06-25 13:50:00,38.33,38.44,38.31,38.34,168685.0,32.1559,32.2482,32.1391,32.1643,168685.0
2019-06-25 14:00:00,38.35,38.46,38.34,38.37,88268.0,32.1727,32.265,32.1643,32.1895,88268.0
2019-06-25 14:10:00,38.38,38.4,38.32,38.35,204894.0,32.1979,32.2146,32.1475,32.1727,204894.0
2019-06-25 14:20:00,38.35,38.4,38.28,38.34,190053.0,32.1727,32.2146,32.114,32.1643,190053.0
2019-06-25 14:30:00,38.33,38.38,38.29,38.3,104213.0,32.1559,32.1979,32.1224,32.1307,104213.0
2019-06-25 14:40:00,38.29,38.42,38.28,38.42,147547.0,32.1224,32.2314,32.114,32.2314,147547.0
2019-06-25 14:50:00,38.42,38.48,38.38,38.43,152890.0,32.2314,32.2818,32.1979,32.2398,152890.0
2019-06-25 15:00:00,38.43,38.47,38.4,38.45,127677.0,32.2398,32.2734,32.2146,32.2566,127677.0
2019-06-25 15:10:00,38.45,38.46,38.37,38.39,96657.0,32.2566,32.265,32.1895,32.2063,96657.0
2019-06-25 15:20:00,38.38,38.47,38.38,38.43,136591.0,32.1979,32.2734,32.1979,32.2398,136591.0
2019-06-25 15:30:00,38.43,38.44,38.37,38.41,161355.0,32.2398,32.2482,32.1895,32.223,161355.0
2019-06-25 15:40:00,38.41,38.43,38.34,38.36,211384.0,32.223,32.2398,32.1643,32.1811,211384.0
2019-06-25 15:50:00,38.37,38.42,38.03,38.04,1779405.0,32.1895,32.2314,31.9042,31.9126,1779405.0
2019-06-26 09:30:00,37.45,37.65,37.21,37.6,595454.0,31.4177,31.5854,31.2163,31.5435,595454.0
2019-06-26 09:40:00,37.6,37.96,37.5,37.9,745254.0,31.5435,31.8455,31.4596,31.7952,745254.0
2019-06-26 09:50:00,37.9,37.97,37.86,37.89,243004.0,31.7952,31.8539,31.7616,31.7868,243004.0
2019-06-26 10:00:00,37.9,37.97,37.84,37.97,306427.0,31.7952,31.8539,31.7448,31.8539,306427.0
2019-06-26 10:10:00,37.97,38.01,37.89,38.01,219868.0,31.8539,31.8875,31.7868,31.8875,219868.0
2019-06-26 10:20:00,38.01,38.03,37.97,38.0,298027.0,31.8875,31.9042,31.8539,31.8791,298027.0
2019-06-26 10:30:00,37.99,38.02,37.97,38.01,258602.0,31.8707,31.8958,31.8539,31.8875,258602.0
2019-06-26 10:40:00,38.01,38.02,37.94,38.0,260376.0,31.8875,31.8958,31.8287,31.8791,260376.0
2019-06-26 10:50:00,37.99,38.01,37.94,37.97,220350.0,31.8707,31.8875,31.8287,31.8539,220350.0
2019-06-26 11:00:00,37.97,37.99,37.94,37.98,96605.0,31.8539,31.8707,31.8287,31.8623,96605.0
2019-06-26 11:10:00,37.98,38.13,37.96,38.04,328755.0,31.8623,31.9881,31.8455,31.9126,328755.0
2019-06-26 11:20:00,38.04,38.06,37.96,38.0,116566.0,31.9126,31.9294,31.8455,31.8791,116566.0
2019-06-26 11:30:00,37.99,38.01,37.93,37.96,154037.0,31.8707,31.8875,31.8203,31.8455,154037.0
2019-06-26 11:40:00,37.95,38.06,37.91,38.01,173371.0,31.8371,31.9294,31.8036,31.8875,173371.0
2019-06-26 11:50:00,38.01,38.02,37.91,37.96,143598.0,31.8875,31.8958,31.8036,31.8455,143598.0
2019-06-26 12:00:00,37.97,38.03,37.95,37.98,191463.0,31.8539,31.9042,31.8371,31.8623,191463.0
2019-06-26 12:10:00,37.98,38.06,37.98,38.05,136516.0,31.8623,31.9294,31.8623,31.921,136516.0
2019-06-26 12:20:00,38.04,38.07,38.0,38.05,93460.0,31.9126,31.9378,31.8791,31.921,93460.0
2019-06-26 12:30:00,38.05,38.08,38.01,38.08,85529.0,31.921,31.9462,31.8875,31.9462,85529.0
2019-06-26 12:40:00,38.08,38.12,38.05,38.07,78619.0,31.9462,31.9797,31.921,31.9378,78619.0
2019-06-26 12:50:00,38.08,38.15,38.05,38.09,64016.0,31.9462,32.0049,31.921,31.9546,64016.0
2019-06-26 13:00:00,38.1,38.11,37.95,37.96,93847.0,31.963,31.9714,31.8371,31.8455,93847.0
2019-06-26 13:10:00,37.96,38.1,37.94,38.08,107331.0,31.8455,31.963,31.8287,31.9462,107331.0
2019-06-26 13:20:00,38.08,38.11,38.03,38.09,95988.0,31.9462,31.9714,31.9042,31.9546,95988.0
2019-06-26 13:30:00,38.09,38.18,38.05,38.16,110990.0,31.9546,32.0301,31.921,32.0133,110990.0
2019-06-26 13:40:00,38.15,38.21,38.15,38.2,66345.0,32.0049,32.0552,32.0049,32.0469,66345.0
2019-06-26 13:50:00,38.2,38.22,38.14,38.21,173135.0,32.0469,32.0636,31.9965,32.0552,173135.0
2019-06-26 14:00:00,38.2,38.31,38.2,38.28,89870.0,32.0469,32.1391,32.0469,32.114,89870.0
2019-06-26 14:10:00,38.28,38.3,38.23,38.23,103263.0,32.114,32.1307,32.072,32.072,103263.0
2019-06-26 14:20:00,38.23,38.24,38.17,38.2,81218.0,32.072,32.0804,32.0217,32.0469,81218.0
2019-06-26 14:30:00,38.2,38.2,38.14,38.17,75035.0,32.0469,32.0469,31.9965,32.0217,75035.0
2019-06-26 14:40:00,38.16,38.16,38.04,38.08,74796.0,32.0133,32.0133,31.9126,31.9462,74796.0
2019-06-26 14:50:00,38.09,38.14,38.07,38.11,72346.0,31.9546,31.9965,31.9378,31.9714,72346.0
2019-06-26 15:00:00,38.11,38.19,38.1,38.19,94021.0,31.9714,32.0385,31.963,32.0385,94021.0
2019-06-26 15:10:00,38.18,38.19,38.14,38.16,76941.0,32.0301,32.0385,31.9965,32.0133,76941.0
2019-06-26 15:20:00,38.16,38.22,38.14,38.19,99844.0,32.0133,32.0636,31.9965,32.0385,99844.0
2019-06-26 15:30:00,38.19,38.29,38.16,38.27,204601.0,32.0385,32.1224,32.0133,32.1056,204601.0
2019-06-26 15:40:00,38.27,38.32,38.25,38.28,321788.0,32.1056,32.1475,32.0888,32.114,321788.0
2019-06-26 15:50:00,38.28,38.32,38.24,38.27,911815.0,32.114,32.1475,32.0804,32.1056,911815.0
2019-06-27 09:30:00,37.88,38.06,37.8,37.85,437697.0,31.7784,31.9294,31.7113,31.7532,437697.0
2019-06-27 09:40:00,37.85,37.97,37.84,37.97,165521.0,31.7532,31.8539,31.7448,31.8539,165521.0
2019-06-27 09:50:00,37.97,37.97,37.78,37.87,219363.0,31.8539,31.8539,31.6945,31.77,219363.0
2019-06-27 10:00:00,37.86,38.04,37.86,37.97,221938.0,31.7616,31.9126,31.7616,31.8539,221938.0
2019-06-27 10:10:00,37.98,38.02,37.82,37.88,146495.0,31.8623,31.8958,31.7281,31.7784,146495.0
2019-06-27 10:20:00,37.87,37.95,37.83,37.88,194098.0,31.77,31.8371,31.7365,31.7784,194098.0
2019-06-27 10:30:00,37.87,37.9,37.76,37.78,127400.0,31.77,31.7952,31.6777,31.6945,127400.0
2019-06-27 10:40:00,37.78,37.84,37.73,37.8,137618.0,31.6945,31.7448,31.6526,31.7113,137618.0
2019-06-27 10:50:00,37.8,37.83,37.69,37.83,110565.0,31.7113,31.7365,31.619,31.7365,110565.0
2019-06-27 11:00:00,37.83,37.93,37.82,37.9,75354.0,31.7365,31.8203,31.7281,31.7952,75354.0
2019-06-27 11:10:00,37.91,37.98,37.88,37.97,137396.0,31.8036,31.8623,31.7784,31.8539,137396.0
2019-06-27 11:20:00,37.98,38.04,37.91,37.91,125134.0,31.8623,31.9126,31.8036,31.8036,125134.0
2019-06-27 11:30:00,37.91,37.95,37.86,37.9,81319.0,31.8036,31.8371,31.7616,31.7952,81319.0
2019-06-27 11:40:00,37.89,37.9,37.79,37.88,82441.0,31.7868,31.7952,31.7029,31.7784,82441.0
2019-06-27 11:50:00,37.88,37.95,37.84,37.86,112408.0,31.7784,31.8371,31.7448,31.7616,112408.0
2019-06-27 12:00:00,37.86,37.91,37.83,37.88,65718.0,31.7616,31.8036,31.7365,31.7784,65718.0
2019-06-27 12:10:00,37.88,37.9,37.79,37.8,89874.0,31.7784,31.7952,31.7029,31.7113,89874.0
2019-06-27 12:20:00,37.8,37.87,37.79,37.82,73707.0,31.7113,31.77,31.7029,31.7281,73707.0
2019-06-27 12:30:00,37.82,37.86,37.78,37.8,79377.0,31.7281,31.7616,31.6945,31.7113,79377.0
2019-06-27 12:40:00,37.8,37.84,37.79,37.81,99745.0,31.7113,31.7448,31.7029,31.7197,99745.0
2019-06-27 12:50:00,37.8,37.86,37.79,37.83,49181.0,31.7113,31.7616,31.7029,31.7365,49181.0
2019-06-27 13:00:00,37.84,37.88,37.81,37.87,75870.0,31.7448,31.7784,31.7197,31.77,75870.0
2019-06-27 13:10:00,37.88,37.9,37.85,37.89,57352.0,31.7784,31.7952,31.7532,31.7868,57352.0
2019-06-27 13:20:00,37.89,37.98,37.89,37.92,105504.0,31.7868,31.8623,31.7868,31.812,105504.0
2019-06-27 13:30:00,37.93,37.94,37.9,37.91,35400.0,31.8203,31.8287,31.7952,31.8036,35400.0
2019-06-27 13:40:00,37.91,37.96,37.9,37.95,93704.0,31.8036,31.8455,31.7952,31.8371,93704.0
2019-06-27 13:50:00,37.95,37.96,37.91,37.94,62066.0,31.8371,31.8455,31.8036,31.8287,62066.0
2019-06-27 14:00:00,37.94,37.94,37.87,37.9,59592.0,31.8287,31.8287,31.77,31.7952,59592.0
2019-06-27 14:10:00,37.89,37.96,37.89,37.94,72372.0,31.7868,31.8455,31.7868,31.8287,72372.0
2019-06-27 14:20:00,37.94,37.95,37.89,37.95,94695.0,31.8287,31.8371,31.7868,31.8371,94695.0
2019-06-27 14:30:00,37.96,38.09,37.96,38.08,110838.0,31.8455,31.9546,31.8455,31.9462,110838.0
2019-06-27 14:40:00,38.08,38.08,37.97,37.99,99730.0,31.9462,31.9462,31.8539,31.8707,99730.0
2019-06-27 14:50:00,38.0,38.06,37.98,37.99,90412.0,31.8791,31.9294,31.8623,31.8707,90412.0
2019-06-27 15:00:00,37.99,38.02,37.96,37.98,109212.0,31.8707,31.8958,31.8455,31.8623,109212.0
2019-06-27 15:10:00,37.98,38.0,37.97,38.0,109359.0,31.8623,31.8791,31.8539,31.8791,109359.0
2019-06-27 15:20:00,38.0,38.04,37.97,38.02,128370.0,31.8791,31.9126,31.8539,31.8958,128370.0
2019-06-27 15:30:00,38.02,38.09,38.0,38.08,130342.0,31.8958,31.9546,31.8791,31.9462,130342.0
2019-06-27 15:40:00,38.08,38.13,38.06,38.1,208978.0,31.9462,31.9881,31.9294,31.963,208978.0
2019-06-27 15:50:00,38.1,38.12,37.97,38.06,995584.0,31.963,31.9797,31.8539,31.9294,995584.0
2019-06-28 09:30:00,38.04,38.09,37.87,38.05,192873.0,31.9126,31.9546,31.77,31.921,192873.0
2019-06-28 09:40:00,38.06,38.22,38.04,38.18,232862.0,31.9294,32.0636,31.9126,32.0301,232862.0
2019-06-28 09:50:00,38.18,38.27,38.12,38.26,120345.0,32.0301,32.1056,31.9797,32.0972,120345.0
2019-06-28 10:00:00,38.26,38.36,38.21,38.35,131791.0,32.0972,32.1811,32.0552,32.1727,131791.0
2019-06-28 10:10:00,38.34,38.34,38.22,38.25,101151.0,32.1643,32.1643,32.0636,32.0888,101151.0
2019-06-28 10:20:00,38.24,38.39,38.21,38.33,327069.0,32.0804,32.2063,32.0552,32.1559,327069.0
2019-06-28 10:30:00,38.33,38.43,38.32,38.38,173346.0,32.1559,32.2398,32.1475,32.1979,173346.0
2019-06-28 10:40:00,38.36,38.37,38.25,38.26,76141.0,32.1811,32.1895,32.0888,32.0972,76141.0
2019-06-28 10:50:00,38.27,38.32,38.22,38.22,336963.0,32.1056,32.1475,32.0636,32.0636,336963.0
2019-06-28 11:00:00,38.23,38.33,38.23,38.29,98258.0,32.072,32.1559,32.072,32.1224,98258.0
2019-06-28 11:10:00,38.29,38.35,38.25,38.26,88636.0,32.1224,32.1727,32.0888,32.0972,88636.0
2019-06-28 11:20:00,38.25,38.32,38.24,38.26,103801.0,32.0888,32.1475,32.0804,32.0972,103801.0
2019-06-28 11:30:00,38.25,38.3,38.23,38.24,100761.0,32.0888,32.1307,32.072,32.0804,100761.0
2019-06-28 11:40:00,38.24,38.31,38.23,38.25,231919.0,32.0804,32.1391,32.072,32.0888,231919.0
2019-06-28 11:50:00,38.24,38.27,38.23,38.26,104726.0,32.0804,32.1056,32.072,32.0972,104726.0
2019-06-28 12:00:00,38.25,38.31,38.23,38.29,130739.0,32.0888,32.1391,32.072,32.1224,130739.0
2019-06-28 12:10:00,38.29,38.35,38.28,38.29,72907.0,32.1224,32.1727,32.114,32.1224,72907.0
2019-06-28 12:20:00,38.29,38.36,38.28,38.3,70388.0,32.1224,32.1811,32.114,32.1307,70388.0
2019-06-28 12:30:00,38.3,38.38,38.25,38.38,91092.0,32.1307,32.1979,32.0888,32.1979,91092.0
2019-06-28 12:40:00,38.37,38.39,38.32,38.33,72077.0,32.1895,32.2063,32.1475,32.1559,72077.0
2019-06-28 12:50:00,38.34,38.35,38.26,38.3,172685.0,32.1643,32.1727,32.0972,32.1307,172685.0
2019-06-28 13:00:00,38.31,38.41,38.29,38.41,112230.0,32.1391,32.223,32.1224,32.223,112230.0
2019-06-28 13:10:00,38.4,38.41,38.35,38.36,62210.0,32.2146,32.223,32.1727,32.1811,62210.0
2019-06-28 13:20:00,38.37,38.39,38.36,38.38,45762.0,32.1895,32.2063,32.1811,32.1979,45762.0
2019-06-28 13:30:00,38.38,38.38,38.28,38.32,67553.0,32.1979,32.1979,32.114,32.1475,67553.0
2019-06-28 13:40:00,38.32,38.35,38.3,38.32,96066.0,32.1475,32.1727,32.1307,32.1475,96066.0
2019-06-28 13:50:00,38.33,38.35,38.3,38.32,61492.0,32.1559,32.1727,32.1307,32.1475,61492.0
2019-06-28 14:00:00,38.32,38.34,38.3,38.34,69325.0,32.1475,32.1643,32.1307,32.1643,69325.0
2019-06-28 14:10:00,38.34,38.4,38.31,38.35,98953.0,32.1643,32.2146,32.1391,32.1727,98953.0
2019-06-28 14:20:00,38.35,38.38,38.32,38.33,60727.0,32.1727,32.1979,32.1475,32.1559,60727.0
2019-06-28 14:30:00,38.33,38.36,38.31,38.36,65212.0,32.1559,32.1811,32.1391,32.1811,65212.0
2019-06-28 14:40:00,38.36,38.36,38.32,38.34,52856.0,32.1811,32.1811,32.1475,32.1643,52856.0
2019-06-28 14:50:00,38.34,38.36,38.31,38.35,87158.0,32.1643,32.1811,32.1391,32.1727,87158.0
2019-06-28 15:00:00,38.35,38.38,38.32,38.38,58702.0,32.1727,32.1979,32.1475,32.1979,58702.0
2019-06-28 15:10:00,38.38,38.41,38.28,38.29,125735.0,32.1979,32.223,32.114,32.1224,125735.0
2019-06-28 15:20:00,38.28,38.31,38.26,38.3,103054.0,32.114,32.1391,32.0972,32.1307,103054.0
2019-06-28 15:30:00,38.3,38.3,38.23,38.3,151965.0,32.1307,32.1307,32.072,32.1307,151965.0
2019-06-28 15:40:00,38.3,38.34,38.29,38.31,179154.0,32.1307,32.1643,32.1224,32.1391,179154.0
2019-06-28 15:50:00,38.31,38.48,38.31,38.46,1021502.0,32.1391,32.2818,32.1391,32.265,1021502.0
2019-07-01 09:30:00,37.63,37.64,37.21,37.48,658193.0,31.5687,31.5771,31.2163,31.4428,658193.0
2019-07-01 09:40:00,37.47,37.71,37.37,37.7,300737.0,31.4344,31.6358,31.3505,31.6274,300737.0
2019-07-01 09:50:00,37.7,37.73,37.56,37.68,184193.0,31.6274,31.6526,31.5099,31.6106,184193.0
2019-07-01 10:00:00,37.68,37.83,37.61,37.82,389400.0,31.6106,31.7365,31.5519,31.7281,389400.0
2019-07-01 10:10:00,37.83,37.84,37.7,37.76,225415.0,31.7365,31.7448,31.6274,31.6777,225415.0
2019-07-01 10:20:00,37.76,37.91,37.75,37.81,315616.0,31.6777,31.8036,31.6693,31.7197,315616.0
2019-07-01 10:30:00,37.81,37.94,37.8,37.83,176928.0,31.7197,31.8287,31.7113,31.7365,176928.0
2019-07-01 10:40:00,37.82,37.99,37.79,37.97,110150.0,31.7281,31.8707,31.7029,31.8539,110150.0
2019-07-01 10:50:00,37.98,37.98,37.8,37.91,179611.0,31.8623,31.8623,31.7113,31.8036,179611.0
2019-07-01 11:00:00,37.9,37.93,37.84,37.86,100760.0,31.7952,31.8203,31.7448,31.7616,100760.0
2019-07-01 11:10:00,37.87,37.87,37.78,37.79,110822.0,31.77,31.77,31.6945,31.7029,110822.0
2019-07-01 11:20:00,37.8,37.9,37.75,37.88,312967.0,31.7113,31.7952,31.6693,31.7784,312967.0
2019-07-01 11:30:00,37.87,37.95,37.87,37.9,92417.0,31.77,31.8371,31.77,31.7952,92417.0
2019-07-01 11:40:00,37.91,37.94,37.87,37.89,134522.0,31.8036,31.8287,31.77,31.7868,134522.0
2019-07-01 11:50:00,37.89,37.98,37.87,37.9,113748.0,31.7868,31.8623,31.77,31.7952,113748.0
2019-07-01 12:00:00,37.91,37.95,37.84,37.9,184981.0,31.8036,31.8371,31.7448,31.7952,184981.0
2019-07-01 12:10:00,37.9,37.92,37.79,37.82,168154.0,31.7952,31.812,31.7029,31.7281,168154.0
2019-07-01 12:20:00,37.82,37.91,37.78,37.85,98651.0,31.7281,31.8036,31.6945,31.7532,98651.0
2019-07-01 12:30:00,37.85,37.91,37.83,37.84,38704.0,31.7532,31.8036,31.7365,31.7448,38704.0
2019-07-01 12:40:00,37.83,37.96,37.83,37.95,58663.0,31.7365,31.8455,31.7365,31.8371,58663.0
2019-07-01 12:50:00,37.94,37.94,37.77,37.8,135231.0,31.8287,31.8287,31.6861,31.7113,135231.0
2019-07-01 13:00:00,37.8,37.87,37.79,37.82,114989.0,31.7113,31.77,31.7029,31.7281,114989.0
2019-07-01 13:10:00,37.83,37.9,37.82,37.87,93751.0,31.7365,31.7952,31.7281,31.77,93751.0
2019-07-01 13:20:00,37.87,37.94,37.85,37.85,52153.0,31.77,31.8287,31.7532,31.7532,52153.0
2019-07-01 13:30:00,37.87,37.88,37.8,37.83,77351.0,31.77,31.7784,31.7113,31.7365,77351.0
2019-07-01 13:40:00,37.84,37.88,37.8,37.88,89681.0,31.7448,31.7784,31.7113,31.7784,89681.0
2019-07-01 13:50:00,37.88,37.95,37.86,37.89,87019.0,31.7784,31.8371,31.7616,31.7868,87019.0
2019-07-01 14:00:00,37.88,37.93,37.85,37.86,66124.0,31.7784,31.8203,31.7532,31.7616,66124.0
2019-07-01 14:10:00,37.86,37.89,37.84,37.88,46343.0,31.7616,31.7868,31.7448,31.7784,46343.0
2019-07-01 14:20:00,37.88,37.89,37.79,37.8,72507.0,31.7784,31.7868,31.7029,31.7113,72507.0
2019-07-01 14:30:00,37.8,37.8,37.7,37.77,154493.0,31.7113,31.7113,31.6274,31.6861,154493.0
2019-07-01 14:40:00,37.77,37.82,37.75,37.78,58583.0,31.6861,31.7281,31.6693,31.6945,58583.0
2019-07-01 14:50:00,37.79,37.8,37.74,37.76,105830.0,31.7029,31.7113,31.661,31.6777,105830.0
2019-07-01 15:00:00,37.77,37.83,37.76,37.77,89089.0,31.6861,31.7365,31.6777,31.6861,89089.0
2019-07-01 15:10:00,37.77,37.79,37.73,37.75,116472.0,31.6861,31.7029,31.6526,31.6693,116472.0
2019-07-01 15:20:00,37.75,37.76,37.65,37.67,129498.0,31.6693,31.6777,31.5854,31.6022,129498.0
2019-07-01 15:30:00,37.68,37.74,37.66,37.73,200706.0,31.6106,31.661,31.5938,31.6526,200706.0
2019-07-01 15:40:00,37.73,37.78,37.71,37.78,269303.0,31.6526,31.6945,31.6358,31.6945,269303.0
2019-07-01 15:50:00,37.77,37.91,37.77,37.9,1046129.0,31.6861,31.8036,31.6861,31.7952,1046129.0
2019-07-02 09:30:00,38.04,38.2,37.88,37.97,294282.0,31.9126,32.0469,31.7784,31.8539,294282.0
2019-07-02 09:40:00,37.97,38.0,37.85,37.9,161635.0,31.8539,31.8791,31.7532,31.7952,161635.0
2019-07-02 09:50:00,37.9,37.93,37.83,37.83,97002.0,31.7952,31.8203,31.7365,31.7365,97002.0
2019-07-02 10:00:00,37.84,37.89,37.8,37.85,127066.0,31.7448,31.7868,31.7113,31.7532,127066.0
2019-07-02 10:10:00,37.85,37.97,37.82,37.97,178787.0,31.7532,31.8539,31.7281,31.8539,178787.0
2019-07-02 10:20:00,37.97,37.97,37.83,37.92,70900.0,31.8539,31.8539,31.7365,31.812,70900.0
2019-07-02 10:30:00,37.92,37.97,37.9,37.92,107639.0,31.812,31.8539,31.7952,31.812,107639.0
2019-07-02 10:40:00,37.92,38.05,37.9,38.03,121555.0,31.812,31.921,31.7952,31.9042,121555.0
2019-07-02 10:50:00,38.04,38.09,37.99,38.08,218210.0,31.9126,31.9546,31.8707,31.9462,218210.0
2019-07-02 11:00:00,38.08,38.2,38.05,38.16,91403.0,31.9462,32.0469,31.921,32.0133,91403.0
2019-07-02 11:10:00,38.16,38.26,38.1,38.26,174450.0,32.0133,32.0972,31.963,32.0972,174450.0
2019-07-02 11:20:00,38.27,38.27,38.14,38.18,194341.0,32.1056,32.1056,31.9965,32.0301,194341.0
2019-07-02 11:30:00,38.17,38.27,38.07,38.25,188997.0,32.0217,32.1056,31.9378,32.0888,188997.0
2019-07-02 11:40:00,38.25,38.38,38.21,38.29,255868.0,32.0888,32.1979,32.0552,32.1224,255868.0
2019-07-02 11:50:00,38.29,38.38,38.29,38.33,86513.0,32.1224,32.1979,32.1224,32.1559,86513.0
2019-07-02 12:00:00,38.34,38.39,38.33,38.34,69263.0,32.1643,32.2063,32.1559,32.1643,69263.0
2019-07-02 12:10:00,38.33,38.36,38.27,38.33,91663.0,32.1559,32.1811,32.1056,32.1559,91663.0
2019-07-02 12:20:00,38.33,38.37,38.27,38.35,90914.0,32.1559,32.1895,32.1056,32.1727,90914.0
2019-07-02 12:30:00,38.35,38.37,38.24,38.26,113912.0,32.1727,32.1895,32.0804,32.0972,113912.0
2019-07-02 12:40:00,38.27,38.3,38.23,38.27,91371.0,32.1056,32.1307,32.072,32.1056,91371.0
2019-07-02 12:50:00,38.27,38.27,38.2,38.21,102632.0,32.1056,32.1056,32.0469,32.0552,102632.0
2019-07-02 13:00:00,38.21,38.24,38.15,38.16,108886.0,32.0552,32.0804,32.0049,32.0133,108886.0
2019-07-02 13:10:00,38.16,38.21,38.11,38.2,86872.0,32.0133,32.0552,31.9714,32.0469,86872.0
2019-07-02 13:20:00,38.21,38.24,38.18,38.22,71086.0,32.0552,32.0804,32.0301,32.0636,71086.0
2019-07-02 13:30:00,38.22,38.28,38.22,38.27,82424.0,32.0636,32.114,32.0636,32.1056,82424.0
2019-07-02 13:40:00,38.27,38.27,38.23,38.25,46813.0,32.1056,32.1056,32.072,32.0888,46813.0
2019-07-02 13:50:00,38.25,38.32,38.25,38.26,68011.0,32.0888,32.1475,32.0888,32.0972,68011.0
2019-07-02 14:00:00,38.26,38.32,38.25,38.28,59001.0,32.0972,32.1475,32.0888,32.114,59001.0
2019-07-02 14:10:00,38.27,38.3,38.19,38.2,75010.0,32.1056,32.1307,32.0385,32.0469,75010.0
2019-07-02 14:20:00,38.2,38.28,38.15,38.27,70617.0,32.0469,32.114,32.0049,32.1056,70617.0
2019-07-02 14:30:00,38.28,38.31,38.23,38.24,72825.0,32.114,32.1391,32.072,32.0804,72825.0
2019-07-02 14:40:00,38.25,38.25,38.2,38.24,66107.0,32.0888,32.0888,32.0469,32.0804,66107.0
2019-07-02 14:50:00,38.24,38.26,38.19,38.23,102483.0,32.0804,32.0972,32.0385,32.072,102483.0
2019-07-02 15:00:00,38.23,38.39,38.23,38.38,158767.0,32.072,32.2063,32.072,32.1979,158767.0
2019-07-02 15:10:00,38.38,38.43,38.36,38.39,144222.0,32.1979,32.2398,32.1811,32.2063,144222.0
2019-07-02 15:20:00,38.39,38.47,38.37,38.43,175255.0,32.2063,32.2734,32.1895,32.2398,175255.0
2019-07-02 15:30:00,38.43,38.51,38.43,38.49,304500.0,32.2398,32.3069,32.2398,32.2901,304500.0
2019-07-02 15:40:00,38.5,38.53,38.43,38.48,432126.0,32.2985,32.3237,32.2398,32.2818,432126.0
2019-07-02 15:50:00,38.48,38.49,38.39,38.43,837776.0,32.2818,32.2901,32.2063,32.2398,837776.0
2019-07-03 09:30:00,38.58,38.7,38.45,38.5,314670.0,32.3656,32.4663,32.2566,32.2985,314670.0
2019-07-03 09:40:00,38.51,38.54,38.29,38.33,250180.0,32.3069,32.3321,32.1224,32.1559,250180.0
2019-07-03 09:50:00,38.36,38.49,38.35,38.48,109073.0,32.1811,32.2901,32.1727,32.2818,109073.0
2019-07-03 10:00:00,38.48,38.7,38.45,38.7,175899.0,32.2818,32.4663,32.2566,32.4663,175899.0
2019-07-03 10:10:00,38.7,38.79,38.67,38.77,296708.0,32.4663,32.5418,32.4411,32.525,296708.0
2019-07-03 10:20:00,38.76,38.83,38.75,38.79,296713.0,32.5167,32.5754,32.5083,32.5418,296713.0
2019-07-03 10:30:00,38.79,38.86,38.75,38.86,287436.0,32.5418,32.6005,32.5083,32.6005,287436.0
2019-07-03 10:40:00,38.86,38.9,38.83,38.88,105319.0,32.6005,32.6341,32.5754,32.6173,105319.0
2019-07-03 10:50:00,38.88,38.91,38.84,38.9,98509.0,32.6173,32.6425,32.5838,32.6341,98509.0
2019-07-03 11:00:00,38.91,38.91,38.84,38.88,132143.0,32.6425,32.6425,32.5838,32.6173,132143.0
2019-07-03 11:10:00,38.89,38.9,38.84,38.84,100762.0,32.6257,32.6341,32.5838,32.5838,100762.0
2019-07-03 11:20:00,38.84,38.86,38.73,38.73,157010.0,32.5838,32.6005,32.4915,32.4915,157010.0
2019-07-03 11:30:00,38.73,38.82,38.72,38.76,122482.0,32.4915,32.567,32.4831,32.5167,122482.0
2019-07-03 11:40:00,38.75,38.8,38.72,38.76,106797.0,32.5083,32.5502,32.4831,32.5167,106797.0
2019-07-03 11:50:00,38.76,38.81,38.7,38.77,98177.0,32.5167,32.5586,32.4663,32.525,98177.0
2019-07-03 12:00:00,38.77,38.8,38.74,38.75,72097.0,32.525,32.5502,32.4999,32.5083,72097.0
2019-07-03 12:10:00,38.74,38.81,38.74,38.78,78274.0,32.4999,32.5586,32.4999,32.5334,78274.0
2019-07-03 12:20:00,38.77,38.81,38.72,38.73,96009.0,32.525,32.5586,32.4831,32.4915,96009.0
2019-07-03 12:30:00,38.73,38.8,38.63,38.65,151066.0,32.4915,32.5502,32.4076,32.4244,151066.0
2019-07-03 12:40:00,38.66,38.66,38.62,38.64,133271.0,32.4328,32.4328,32.3992,32.416,133271.0
2019-07-03 12:50:00,38.64,38.78,38.6,38.76,494866.0,32.416,32.5334,32.3824,32.5167,494866.0
2019-07-05 09:30:00,37.87,37.94,37.51,37.53,462577.0,31.77,31.8287,31.468,31.4848,462577.0
2019-07-05 09:40:00,37.53,37.58,37.4,37.45,353323.0,31.4848,31.5267,31.3757,31.4177,353323.0
2019-07-05 09:50:00,37.45,37.52,37.36,37.42,227009.0,31.4177,31.4764,31.3422,31.3925,227009.0
2019-07-05 10:00:00,37.41,37.62,37.38,37.59,238916.0,31.3841,31.5603,31.3589,31.5351,238916.0
2019-07-05 10:10:00,37.6,37.6,37.45,37.56,160221.0,31.5435,31.5435,31.4177,31.5099,160221.0
2019-07-05 10:20:00,37.57,37.71,37.55,37.66,145836.0,31.5183,31.6358,31.5016,31.5938,145836.0
2019-07-05 10:30:00,37.66,37.79,37.62,37.77,118742.0,31.5938,31.7029,31.5603,31.6861,118742.0
2019-07-05 10:40:00,37.77,37.78,37.69,37.72,145448.0,31.6861,31.6945,31.619,31.6442,145448.0
2019-07-05 10:50:00,37.73,37.89,37.71,37.81,262553.0,31.6526,31.7868,31.6358,31.7197,262553.0
2019-07-05 11:00:00,37.82,37.84,37.71,37.77,156823.0,31.7281,31.7448,31.6358,31.6861,156823.0
2019-07-05 11:10:00,37.78,37.86,37.75,37.81,164150.0,31.6945,31.7616,31.6693,31.7197,164150.0
2019-07-05 11:20:00,37.8,37.95,37.8,37.94,137091.0,31.7113,31.8371,31.7113,31.8287,137091.0
2019-07-05 11:30:00,37.94,38.01,37.87,37.96,116426.0,31.8287,31.8875,31.77,31.8455,116426.0
2019-07-05 11:40:00,37.97,38.08,37.94,38.07,84576.0,31.8539,31.9462,31.8287,31.9378,84576.0
2019-07-05 11:50:00,38.07,38.13,38.05,38.12,96352.0,31.9378,31.9881,31.921,31.9797,96352.0
2019-07-05 12:00:00,38.11,38.13,38.06,38.13,68709.0,31.9714,31.9881,31.9294,31.9881,68709.0
2019-07-05 12:10:00,38.12,38.17,38.09,38.16,60559.0,31.9797,32.0217,31.9546,32.0133,60559.0
2019-07-05 12:20:00,38.15,38.2,38.09,38.1,62996.0,32.0049,32.0469,31.9546,31.963,62996.0
2019-07-05 12:30:00,38.1,38.23,38.1,38.21,54628.0,31.963,32.072,31.963,32.0552,54628.0
2019-07-05 12:40:00,38.21,38.28,38.19,38.25,61450.0,32.0552,32.114,32.0385,32.0888,61450.0
2019-07-05 12:50:00,38.25,38.32,38.25,38.28,46775.0,32.0888,32.1475,32.0888,32.114,46775.0
2019-07-05 13:00:00,38.29,38.3,38.19,38.2,51555.0,32.1224,32.1307,32.0385,32.0469,51555.0
2019-07-05 13:10:00,38.2,38.27,38.19,38.24,41310.0,32.0469,32.1056,32.0385,32.0804,41310.0
2019-07-05 13:20:00,38.23,38.27,38.2,38.26,42334.0,32.072,32.1056,32.0469,32.0972,42334.0
2019-07-05 13:30:00,38.27,38.31,38.25,38.26,43159.0,32.1056,32.1391,32.0888,32.0972,43159.0
2019-07-05 13:40:00,38.26,38.34,38.24,38.32,48403.0,32.0972,32.1643,32.0804,32.1475,48403.0
2019-07-05 13:50:00,38.32,38.32,38.24,38.28,49001.0,32.1475,32.1475,32.0804,32.114,49001.0
2019-07-05 14:00:00,38.29,38.37,38.28,38.36,46667.0,32.1224,32.1895,32.114,32.1811,46667.0
2019-07-05 14:10:00,38.36,38.37,38.27,38.27,48179.0,32.1811,32.1895,32.1056,32.1056,48179.0
2019-07-05 14:20:00,38.27,38.32,38.26,38.29,62723.0,32.1056,32.1475,32.0972,32.1224,62723.0
2019-07-05 14:30:00,38.28,38.35,38.28,38.33,78815.0,32.114,32.1727,32.114,32.1559,78815.0
2019-07-05 14:40:00,38.33,38.39,38.32,38.38,44882.0,32.1559,32.2063,32.1475,32.1979,44882.0
2019-07-05 14:50:00,38.38,38.41,38.36,38.41,49222.0,32.1979,32.223,32.1811,32.223,49222.0
2019-07-05 15:00:00,38.4,38.41,38.37,38.39,61402.0,32.2146,32.223,32.1895,32.2063,61402.0
2019-07-05 15:10:00,38.39,38.47,38.39,38.47,63369.0,32.2063,32.2734,32.2063,32.2734,63369.0
2019-07-05 15:20:00,38.47,38.51,38.45,38.5,100033.0,32.2734,32.3069,32.2566,32.2985,100033.0
2019-07-05 15:30:00,38.5,38.53,38.46,38.46,95250.0,32.2985,32.3237,32.265,32.265,95250.0
2019-07-05 15:40:00,38.46,38.48,38.42,38.45,129196.0,32.265,32.2818,32.2314,32.2566,129196.0
2019-07-05 15:50:00,38.45,38.45,38.34,38.42,640042.0,32.2566,32.2566,32.1643,32.2314,640042.0
2019-07-08 09:30:00,38.58,38.67,38.29,38.37,254245.0,32.3656,32.4411,32.1224,32.1895,254245.0
2019-07-08 09:40:00,38.36,38.39,38.23,38.38,93813.0,32.1811,32.2063,32.072,32.1979,93813.0
2019-07-08 09:50:00,38.35,38.47,38.34,38.4,72635.0,32.1727,32.2734,32.1643,32.2146,72635.0
2019-07-08 10:00:00,38.42,38.48,38.35,38.38,81476.0,32.2314,32.2818,32.1727,32.1979,81476.0
2019-07-08 10:10:00,38.38,38.41,38.29,38.33,110632.0,32.1979,32.223,32.1224,32.1559,110632.0
2019-07-08 10:20:00,38.33,38.34,38.15,38.23,133171.0,32.1559,32.1643,32.0049,32.072,133171.0
2019-07-08 10:30:00,38.22,38.24,38.07,38.14,164627.0,32.0636,32.0804,31.9378,31.9965,164627.0
2019-07-08 10:40:00,38.13,38.16,38.04,38.04,72581.0,31.9881,32.0133,31.9126,31.9126,72581.0
2019-07-08 10:50:00,38.05,38.2,38.03,38.19,75985.0,31.921,32.0469,31.9042,32.0385,75985.0
2019-07-08 11:00:00,38.19,38.29,38.19,38.26,64790.0,32.0385,32.1224,32.0385,32.0972,64790.0
2019-07-08 11:10:00,38.26,38.28,38.2,38.25,67817.0,32.0972,32.114,32.0469,32.0888,67817.0
2019-07-08 11:20:00,38.25,38.26,38.15,38.21,78313.0,32.0888,32.0972,32.0049,32.0552,78313.0
2019-07-08 11:30:00,38.21,38.32,38.19,38.29,66355.0,32.0552,32.1475,32.0385,32.1224,66355.0
2019-07-08 11:40:00,38.29,38.33,38.25,38.27,73169.0,32.1224,32.1559,32.0888,32.1056,73169.0
2019-07-08 11:50:00,38.27,38.28,38.19,38.22,58338.0,32.1056,32.114,32.0385,32.0636,58338.0
2019-07-08 12:00:00,38.23,38.29,38.21,38.24,70274.0,32.072,32.1224,32.0552,32.0804,70274.0
2019-07-08 12:10:00,38.24,38.27,38.21,38.21,74074.0,32.0804,32.1056,32.0552,32.0552,74074.0
2019-07-08 12:20:00,38.22,38.23,38.19,38.22,61979.0,32.0636,32.072,32.0385,32.0636,61979.0
2019-07-08 12:30:00,38.23,38.32,38.23,38.28,89408.0,32.072,32.1475,32.072,32.114,89408.0
2019-07-08 12:40:00,38.29,38.38,38.28,38.37,44959.0,32.1224,32.1979,32.114,32.1895,44959.0
2019-07-08 12:50:00,38.37,38.41,38.34,38.39,51265.0,32.1895,32.223,32.1643,32.2063,51265.0
2019-07-08 13:00:00,38.4,38.41,38.37,38.39,53497.0,32.2146,32.223,32.1895,32.2063,53497.0
2019-07-08 13:10:00,38.4,38.4,38.36,38.37,31003.0,32.2146,32.2146,32.1811,32.1895,31003.0
2019-07-08 13:20:00,38.38,38.45,38.37,38.44,58954.0,32.1979,32.2566,32.1895,32.2482,58954.0
2019-07-08 13:30:00,38.44,38.54,38.44,38.46,59226.0,32.2482,32.3321,32.2482,32.265,59226.0
2019-07-08 13:40:00,38.46,38.52,38.44,38.5,47309.0,32.265,32.3153,32.2482,32.2985,47309.0
2019-07-08 13:50:00,38.5,38.54,38.48,38.52,90762.0,32.2985,32.3321,32.2818,32.3153,90762.0
2019-07-08 14:00:00,38.52,38.55,38.49,38.52,60325.0,32.3153,32.3405,32.2901,32.3153,60325.0
2019-07-08 14:10:00,38.52,38.52,38.41,38.42,65410.0,32.3153,32.3153,32.223,32.2314,65410.0
2019-07-08 14:20:00,38.43,38.48,38.43,38.48,48233.0,32.2398,32.2818,32.2398,32.2818,48233.0
2019-07-08 14:30:00,38.48,38.48,38.43,38.43,40104.0,32.2818,32.2818,32.2398,32.2398,40104.0
2019-07-08 14:40:00,38.44,38.46,38.37,38.41,60148.0,32.2482,32.265,32.1895,32.223,60148.0
2019-07-08 14:50:00,38.41,38.41,38.35,38.35,48998.0,32.223,32.223,32.1727,32.1727,48998.0
2019-07-08 15:00:00,38.36,38.39,38.29,38.32,88050.0,32.1811,32.2063,32.1224,32.1475,88050.0
2019-07-08 15:10:00,38.32,38.35,38.28,38.29,70133.0,32.1475,32.1727,32.114,32.1224,70133.0
2019-07-08 15:20:00,38.29,38.32,38.26,38.3,98360.0,32.1224,32.1475,32.0972,32.1307,98360.0
2019-07-08 15:30:00,38.29,38.38,38.28,38.37,124835.0,32.1224,32.1979,32.114,32.1895,124835.0
2019-07-08 15:40:00,38.38,38.38,38.28,38.28,154147.0,32.1979,32.1979,32.114,32.114,154147.0
2019-07-08 15:50:00,38.29,38.34,38.27,38.3,592642.0,32.1224,32.1643,32.1056,32.1307,592642.0
2019-07-09 09:30:00,38.02,38.35,38.0,38.23,183913.0,31.8958,32.1727,31.8791,32.072,183913.0
2019-07-09 09:40:00,38.23,38.31,38.21,38.25,119822.0,32.072,32.1391,32.0552,32.0888,119822.0
2019-07-09 09:50:00,38.26,38.35,38.26,38.27,82696.0,32.0972,32.1727,32.0972,32.1056,82696.0
2019-07-09 10:00:00,38.26,38.34,38.23,38.27,61814.0,32.0972,32.1643,32.072,32.1056,61814.0
2019-07-09 10:10:00,38.27,38.38,38.26,38.34,84879.0,32.1056,32.1979,32.0972,32.1643,84879.0
2019-07-09 10:20:00,38.34,38.42,38.31,38.38,227137.0,32.1643,32.2314,32.1391,32.1979,227137.0
2019-07-09 10:30:00,38.39,38.39,38.3,38.32,79759.0,32.2063,32.2063,32.1307,32.1475,79759.0
2019-07-09 10:40:00,38.33,38.42,38.32,38.41,107134.0,32.1559,32.2314,32.1475,32.223,107134.0
2019-07-09 10:50:00,38.41,38.47,38.39,38.46,97236.0,32.223,32.2734,32.2063,32.265,97236.0
2019-07-09 11:00:00,38.46,38.58,38.45,38.49,142643.0,32.265,32.3656,32.2566,32.2901,142643.0
2019-07-09 11:10:00,38.49,38.55,38.48,38.53,46387.0,32.2901,32.3405,32.2818,32.3237,46387.0
2019-07-09 11:20:00,38.54,38.54,38.45,38.45,54057.0,32.3321,32.3321,32.2566,32.2566,54057.0
2019-07-09 11:30:00,38.45,38.5,38.39,38.41,83724.0,32.2566,32.2985,32.2063,32.223,83724.0
2019-07-09 11:40:00,38.42,38.46,38.39,38.46,44338.0,32.2314,32.265,32.2063,32.265,44338.0
2019-07-09 11:50:00,38.46,38.54,38.44,38.54,47498.0,32.265,32.3321,32.2482,32.3321,47498.0
2019-07-09 12:00:00,38.53,38.55,38.49,38.51,39069.0,32.3237,32.3405,32.2901,32.3069,39069.0
2019-07-09 12:10:00,38.51,38.58,38.49,38.52,58703.0,32.3069,32.3656,32.2901,32.3153,58703.0
2019-07-09 12:20:00,38.52,38.54,38.49,38.51,41359.0,32.3153,32.3321,32.2901,32.3069,41359.0
2019-07-09 12:30:00,38.52,38.53,38.48,38.52,41445.0,32.3153,32.3237,32.2818,32.3153,41445.0
2019-07-09 12:40:00,38.53,38.53,38.47,38.47,54074.0,32.3237,32.3237,32.2734,32.2734,54074.0
2019-07-09 12:50:00,38.48,38.51,38.44,38.5,52997.0,32.2818,32.3069,32.2482,32.2985,52997.0
2019-07-09 13:00:00,38.5,38.57,38.49,38.55,37179.0,32.2985,32.3573,32.2901,32.3405,37179.0
2019-07-09 13:10:00,38.55,38.57,38.53,38.55,36352.0,32.3405,32.3573,32.3237,32.3405,36352.0
2019-07-09 13:20:00,38.55,38.6,38.55,38.57,47685.0,32.3405,32.3824,32.3405,32.3573,47685.0
2019-07-09 13:30:00,38.58,38.63,38.57,38.62,59006.0,32.3656,32.4076,32.3573,32.3992,59006.0
2019-07-09 13:40:00,38.61,38.66,38.6,38.61,34978.0,32.3908,32.4328,32.3824,32.3908,34978.0
2019-07-09 13:50:00,38.6,38.61,38.54,38.57,58812.0,32.3824,32.3908,32.3321,32.3573,58812.0
2019-07-09 14:00:00,38.57,38.57,38.52,38.56,30315.0,32.3573,32.3573,32.3153,32.3489,30315.0
2019-07-09 14:10:00,38.56,38.57,38.55,38.57,35173.0,32.3489,32.3573,32.3405,32.3573,35173.0
2019-07-09 14:20:00,38.56,38.57,38.54,38.54,69715.0,32.3489,32.3573,32.3321,32.3321,69715.0
2019-07-09 14:30:00,38.55,38.56,38.53,38.55,31900.0,32.3405,32.3489,32.3237,32.3405,31900.0
2019-07-09 14:40:00,38.55,38.57,38.54,38.56,41276.0,32.3405,32.3573,32.3321,32.3489,41276.0
2019-07-09 14:50:00,38.56,38.57,38.53,38.54,28567.0,32.3489,32.3573,32.3237,32.3321,28567.0
2019-07-09 15:00:00,38.54,38.56,38.49,38.5,54482.0,32.3321,32.3489,32.2901,32.2985,54482.0
2019-07-09 15:10:00,38.49,38.54,38.48,38.54,79599.0,32.2901,32.3321,32.2818,32.3321,79599.0
2019-07-09 15:20:00,38.54,38.57,38.51,38.57,48571.0,32.3321,32.3573,32.3069,32.3573,48571.0
2019-07-09 15:30:00,38.57,38.64,38.55,38.64,88703.0,32.3573,32.416,32.3405,32.416,88703.0
2019-07-09 15:40:00,38.64,38.66,38.6,38.65,198825.0,32.416,32.4328,32.3824,32.4244,198825.0
2019-07-09 15:50:00,38.65,38.76,38.64,38.76,608495.0,32.4244,32.5167,32.416,32.5167,608495.0
2019-07-10 09:30:00,38.99,39.13,38.91,38.91,449947.0,32.7096,32.8271,32.6425,32.6425,449947.0
2019-07-10 09:40:00,38.91,39.11,38.91,38.96,177235.0,32.6425,32.8103,32.6425,32.6844,177235.0
2019-07-10 09:50:00,38.95,39.0,38.82,38.89,192696.0,32.676,32.718,32.567,32.6257,192696.0
2019-07-10 10:00:00,38.88,38.91,38.74,38.87,125454.0,32.6173,32.6425,32.4999,32.6089,125454.0
2019-07-10 10:10:00,38.86,38.91,38.79,38.9,142043.0,32.6005,32.6425,32.5418,32.6341,142043.0
2019-07-10 10:20:00,38.89,38.91,38.82,38.87,76952.0,32.6257,32.6425,32.567,32.6089,76952.0
2019-07-10 10:30:00,38.87,39.06,38.85,39.04,130992.0,32.6089,32.7683,32.5922,32.7515,130992.0
2019-07-10 10:40:00,39.04,39.04,38.93,38.93,77103.0,32.7515,32.7515,32.6593,32.6593,77103.0
2019-07-10 10:50:00,38.93,38.99,38.88,38.98,91689.0,32.6593,32.7096,32.6173,32.7012,91689.0
2019-07-10 11:00:00,38.98,38.98,38.8,38.89,122885.0,32.7012,32.7012,32.5502,32.6257,122885.0
2019-07-10 11:10:00,38.9,38.9,38.82,38.89,61174.0,32.6341,32.6341,32.567,32.6257,61174.0
2019-07-10 11:20:00,38.88,38.95,38.87,38.92,79696.0,32.6173,32.676,32.6089,32.6509,79696.0
2019-07-10 11:30:00,38.93,38.97,38.88,38.95,56229.0,32.6593,32.6928,32.6173,32.676,56229.0
2019-07-10 11:40:00,38.94,38.99,38.92,38.96,105523.0,32.6677,32.7096,32.6509,32.6844,105523.0
2019-07-10 11:50:00,38.96,38.96,38.86,38.93,111604.0,32.6844,32.6844,32.6005,32.6593,111604.0
2019-07-10 12:00:00,38.93,38.97,38.89,38.9,57327.0,32.6593,32.6928,32.6257,32.6341,57327.0
2019-07-10 12:10:00,38.9,38.99,38.89,38.95,55085.0,32.6341,32.7096,32.6257,32.676,55085.0
2019-07-10 12:20:00,38.95,38.96,38.91,38.94,47135.0,32.676,32.6844,32.6425,32.6677,47135.0
2019-07-10 12:30:00,38.94,38.99,38.91,38.97,44959.0,32.6677,32.7096,32.6425,32.6928,44959.0
2019-07-10 12:40:00,38.98,39.03,38.98,39.02,61004.0,32.7012,32.7432,32.7012,32.7348,61004.0
2019-07-10 12:50:00,39.02,39.04,39.0,39.03,40475.0,32.7348,32.7515,32.718,32.7432,40475.0
2019-07-10 13:00:00,39.03,39.06,38.99,39.01,63390.0,32.7432,32.7683,32.7096,32.7264,63390.0
2019-07-10 13:10:00,39.03,39.06,38.97,39.01,38859.0,32.7432,32.7683,32.6928,32.7264,38859.0
2019-07-10 13:20:00,39.01,39.01,38.92,38.93,46801.0,32.7264,32.7264,32.6509,32.6593,46801.0
2019-07-10 13:30:00,38.92,38.93,38.86,38.9,57610.0,32.6509,32.6593,32.6005,32.6341,57610.0
2019-07-10 13:40:00,38.89,38.92,38.88,38.91,48649.0,32.6257,32.6509,32.6173,32.6425,48649.0
2019-07-10 13:50:00,38.92,38.95,38.89,38.9,61626.0,32.6509,32.676,32.6257,32.6341,61626.0
2019-07-10 14:00:00,38.9,39.02,38.89,39.0,100246.0,32.6341,32.7348,32.6257,32.718,100246.0
2019-07-10 14:10:00,39.0,39.06,38.98,39.05,98548.0,32.718,32.7683,32.7012,32.7599,98548.0
2019-07-10 14:20:00,39.05,39.09,39.02,39.08,97112.0,32.7599,32.7935,32.7348,32.7851,97112.0
2019-07-10 14:30:00,39.09,39.1,38.95,38.96,80023.0,32.7935,32.8019,32.676,32.6844,80023.0
2019-07-10 14:40:00,38.96,39.06,38.95,39.04,67590.0,32.6844,32.7683,32.676,32.7515,67590.0
2019-07-10 14:50:00,39.04,39.07,39.03,39.06,40619.0,32.7515,32.7767,32.7432,32.7683,40619.0
2019-07-10 15:00:00,39.06,39.1,39.02,39.08,182694.0,32.7683,32.8019,32.7348,32.7851,182694.0
2019-07-10 15:10:00,39.08,39.09,39.04,39.05,60430.0,32.7851,32.7935,32.7515,32.7599,60430.0
2019-07-10 15:20:00,39.05,39.08,39.03,39.04,101236.0,32.7599,32.7851,32.7432,32.7515,101236.0
2019-07-10 15:30:00,39.03,39.05,38.95,38.95,221412.0,32.7432,32.7599,32.676,32.676,221412.0
2019-07-10 15:40:00,38.95,39.0,38.94,38.99,138629.0,32.676,32.718,32.6677,32.7096,138629.0
2019-07-10 15:50:00,38.99,39.06,38.96,39.05,511365.0,32.7096,32.7683,32.6844,32.7599,511365.0
2019-07-11 09:30:00,38.98,39.01,38.84,38.92,162630.0,32.7012,32.7264,32.5838,32.6509,162630.0
2019-07-11 09:40:00,38.91,39.15,38.91,39.13,201310.0,32.6425,32.8438,32.6425,32.8271,201310.0
2019-07-11 09:50:00,39.13,39.19,39.05,39.17,247727.0,32.8271,32.8774,32.7599,32.8606,247727.0
2019-07-11 10:00:00,39.18,39.24,39.1,39.13,201919.0,32.869,32.9193,32.8019,32.8271,201919.0
2019-07-11 10:10:00,39.12,39.2,39.06,39.06,139151.0,32.8187,32.8858,32.7683,32.7683,139151.0
2019-07-11 10:20:00,39.05,39.19,39.02,39.16,150488.0,32.7599,32.8774,32.7348,32.8522,150488.0
2019-07-11 10:30:00,39.15,39.19,39.05,39.06,273510.0,32.8438,32.8774,32.7599,32.7683,273510.0
2019-07-11 10:40:00,39.05,39.09,38.99,39.08,157327.0,32.7599,32.7935,32.7096,32.7851,157327.0
2019-07-11 10:50:00,39.08,39.18,39.05,39.11,220302.0,32.7851,32.869,32.7599,32.8103,220302.0
2019-07-11 11:00:00,39.1,39.19,39.08,39.15,89446.0,32.8019,32.8774,32.7851,32.8438,89446.0
2019-07-11 11:10:00,39.15,39.24,39.13,39.22,109450.0,32.8438,32.9193,32.8271,32.9026,109450.0
2019-07-11 11:20:00,39.22,39.31,39.21,39.29,145040.0,32.9026,32.9781,32.8942,32.9613,145040.0
2019-07-11 11:30:00,39.29,39.39,39.28,39.39,110867.0,32.9613,33.0452,32.9529,33.0452,110867.0
2019-07-11 11:40:00,39.39,39.4,39.22,39.22,117381.0,33.0452,33.0536,32.9026,32.9026,117381.0
2019-07-11 11:50:00,39.23,39.25,39.16,39.18,60536.0,32.9109,32.9277,32.8522,32.869,60536.0
2019-07-11 12:00:00,39.18,39.18,39.08,39.13,78702.0,32.869,32.869,32.7851,32.8271,78702.0
2019-07-11 12:10:00,39.13,39.17,39.12,39.14,57417.0,32.8271,32.8606,32.8187,32.8354,57417.0
2019-07-11 12:20:00,39.13,39.14,39.01,39.05,47069.0,32.8271,32.8354,32.7264,32.7599,47069.0
2019-07-11 12:30:00,39.05,39.08,38.99,39.07,60904.0,32.7599,32.7851,32.7096,32.7767,60904.0
2019-07-11 12:40:00,39.06,39.09,39.04,39.07,66803.0,32.7683,32.7935,32.7515,32.7767,66803.0
2019-07-11 12:50:00,39.07,39.12,39.06,39.11,36382.0,32.7767,32.8187,32.7683,32.8103,36382.0
2019-07-11 13:00:00,39.11,39.12,38.94,38.95,106515.0,32.8103,32.8187,32.6677,32.676,106515.0
2019-07-11 13:10:00,38.95,39.0,38.93,38.96,37947.0,32.676,32.718,32.6593,32.6844,37947.0
2019-07-11 13:20:00,38.95,38.95,38.81,38.84,77369.0,32.676,32.676,32.5586,32.5838,77369.0
2019-07-11 13:30:00,38.84,38.87,38.8,38.84,77157.0,32.5838,32.6089,32.5502,32.5838,77157.0
2019-07-11 13:40:00,38.85,38.85,38.75,38.79,100246.0,32.5922,32.5922,32.5083,32.5418,100246.0
2019-07-11 13:50:00,38.79,38.87,38.79,38.85,69808.0,32.5418,32.6089,32.5418,32.5922,69808.0
2019-07-11 14:00:00,38.84,38.92,38.84,38.91,60914.0,32.5838,32.6509,32.5838,32.6425,60914.0
2019-07-11 14:10:00,38.91,39.01,38.9,39.01,55847.0,32.6425,32.7264,32.6341,32.7264,55847.0
2019-07-11 14:20:00,39.01,39.06,39.0,39.01,94853.0,32.7264,32.7683,32.718,32.7264,94853.0
2019-07-11 14:30:00,39.02,39.07,38.98,39.07,73684.0,32.7348,32.7767,32.7012,32.7767,73684.0
2019-07-11 14:40:00,39.07,39.14,39.04,39.1,70306.0,32.7767,32.8354,32.7515,32.8019,70306.0
2019-07-11 14:50:00,39.1,39.13,39.07,39.1,77062.0,32.8019,32.8271,32.7767,32.8019,77062.0
2019-07-11 15:00:00,39.1,39.13,39.06,39.08,73058.0,32.8019,32.8271,32.7683,32.7851,73058.0
2019-07-11 15:10:00,39.08,39.12,39.07,39.08,126984.0,32.7851,32.8187,32.7767,32.7851,126984.0
2019-07-11 15:20:00,39.09,39.14,39.07,39.11,108210.0,32.7935,32.8354,32.7767,32.8103,108210.0
2019-07-11 15:30:00,39.1,39.18,39.1,39.18,141273.0,32.8019,32.869,32.8019,32.869,141273.0
2019-07-11 15:40:00,39.17,39.3,39.17,39.3,318721.0,32.8606,32.9697,32.8606,32.9697,318721.0
2019-07-11 15:50:00,39.3,39.32,39.23,39.28,677016.0,32.9697,32.9864,32.9109,32.9529,677016.0
2019-07-12 09:30:00,39.37,39.49,39.24,39.36,210248.0,33.0284,33.1291,32.9193,33.02,210248.0
2019-07-12 09:40:00,39.37,39.4,39.27,39.28,116353.0,33.0284,33.0536,32.9445,32.9529,116353.0
2019-07-12 09:50:00,39.29,39.29,39.2,39.27,130212.0,32.9613,32.9613,32.8858,32.9445,130212.0
2019-07-12 10:00:00,39.27,39.3,39.21,39.26,103504.0,32.9445,32.9697,32.8942,32.9361,103504.0
2019-07-12 10:10:00,39.26,39.3,39.24,39.28,53916.0,32.9361,32.9697,32.9193,32.9529,53916.0
2019-07-12 10:20:00,39.28,39.35,39.26,39.32,66379.0,32.9529,33.0116,32.9361,32.9864,66379.0
2019-07-12 10:30:00,39.32,39.34,39.17,39.21,160071.0,32.9864,33.0032,32.8606,32.8942,160071.0
2019-07-12 10:40:00,39.22,39.27,39.2,39.25,85487.0,32.9026,32.9445,32.8858,32.9277,85487.0
2019-07-12 10:50:00,39.25,39.25,39.16,39.18,59352.0,32.9277,32.9277,32.8522,32.869,59352.0
2019-07-12 11:00:00,39.17,39.25,39.15,39.24,70311.0,32.8606,32.9277,32.8438,32.9193,70311.0
2019-07-12 11:10:00,39.24,39.27,39.2,39.25,48200.0,32.9193,32.9445,32.8858,32.9277,48200.0
2019-07-12 11:20:00,39.25,39.25,39.19,39.2,47741.0,32.9277,32.9277,32.8774,32.8858,47741.0
2019-07-12 11:30:00,39.21,39.27,39.21,39.26,45667.0,32.8942,32.9445,32.8942,32.9361,45667.0
2019-07-12 11:40:00,39.27,39.27,39.19,39.27,37081.0,32.9445,32.9445,32.8774,32.9445,37081.0
2019-07-12 11:50:00,39.27,39.29,39.23,39.24,50506.0,32.9445,32.9613,32.9109,32.9193,50506.0
2019-07-12 12:00:00,39.24,39.28,39.21,39.26,32956.0,32.9193,32.9529,32.8942,32.9361,32956.0
2019-07-12 12:10:00,39.26,39.31,39.25,39.26,39393.0,32.9361,32.9781,32.9277,32.9361,39393.0
2019-07-12 12:20:00,39.25,39.31,39.25,39.28,71059.0,32.9277,32.9781,32.9277,32.9529,71059.0
2019-07-12 12:30:00,39.27,39.3,39.25,39.25,47095.0,32.9445,32.9697,32.9277,32.9277,47095.0
2019-07-12 12:40:00,39.25,39.34,39.23,39.33,73604.0,32.9277,33.0032,32.9109,32.9948,73604.0
2019-07-12 12:50:00,39.33,39.35,39.29,39.31,47762.0,32.9948,33.0116,32.9613,32.9781,47762.0
2019-07-12 13:00:00,39.31,39.36,39.29,39.31,46950.0,32.9781,33.02,32.9613,32.9781,46950.0
2019-07-12 13:10:00,39.31,39.32,39.26,39.27,45090.0,32.9781,32.9864,32.9361,32.9445,45090.0
2019-07-12 13:20:00,39.27,39.3,39.25,39.25,36220.0,32.9445,32.9697,32.9277,32.9277,36220.0
2019-07-12 13:30:00,39.26,39.31,39.25,39.27,36025.0,32.9361,32.9781,32.9277,32.9445,36025.0
2019-07-12 13:40:00,39.27,39.31,39.25,39.3,60625.0,32.9445,32.9781,32.9277,32.9697,60625.0
2019-07-12 13:50:00,39.3,39.31,39.25,39.26,32703.0,32.9697,32.9781,32.9277,32.9361,32703.0
2019-07-12 14:00:00,39.27,39.35,39.26,39.35,72710.0,32.9445,33.0116,32.9361,33.0116,72710.0
2019-07-12 14:10:00,39.35,39.36,39.32,39.35,110843.0,33.0116,33.02,32.9864,33.0116,110843.0
2019-07-12 14:20:00,39.34,39.36,39.3,39.36,93229.0,33.0032,33.02,32.9697,33.02,93229.0
2019-07-12 14:30:00,39.35,39.38,39.31,39.32,73659.0,33.0116,33.0368,32.9781,32.9864,73659.0
2019-07-12 14:40:00,39.32,39.37,39.32,39.36,60956.0,32.9864,33.0284,32.9864,33.02,60956.0
2019-07-12 14:50:00,39.36,39.37,39.29,39.34,66097.0,33.02,33.0284,32.9613,33.0032,66097.0
2019-07-12 15:00:00,39.34,39.38,39.33,39.36,80016.0,33.0032,33.0368,32.9948,33.02,80016.0
2019-07-12 15:10:00,39.36,39.38,39.31,39.32,95262.0,33.02,33.0368,32.9781,32.9864,95262.0
2019-07-12 15:20:00,39.32,39.36,39.31,39.35,91401.0,32.9864,33.02,32.9781,33.0116,91401.0
2019-07-12 15:30:00,39.35,39.39,39.33,39.37,118392.0,33.0116,33.0452,32.9948,33.0284,118392.0
2019-07-12 15:40:00,39.36,39.37,39.32,39.36,149907.0,33.02,33.0284,32.9864,33.02,149907.0
2019-07-12 15:50:00,39.36,39.44,39.34,39.41,430869.0,33.02,33.0871,33.0032,33.062,430869.0
2019-07-15 09:30:00,39.42,39.47,39.29,39.31,166476.0,33.0703,33.1123,32.9613,32.9781,166476.0
2019-07-15 09:40:00,39.32,39.36,39.24,39.32,89976.0,32.9864,33.02,32.9193,32.9864,89976.0
2019-07-15 09:50:00,39.33,39.37,39.26,39.35,65862.0,32.9948,33.0284,32.9361,33.0116,65862.0
2019-07-15 10:00:00,39.35,39.35,39.14,39.24,86022.0,33.0116,33.0116,32.8354,32.9193,86022.0
2019-07-15 10:10:00,39.25,39.28,39.2,39.23,56799.0,32.9277,32.9529,32.8858,32.9109,56799.0
2019-07-15 10:20:00,39.23,39.25,39.09,39.11,94024.0,32.9109,32.9277,32.7935,32.8103,94024.0
2019-07-15 10:30:00,39.11,39.11,39.01,39.01,109581.0,32.8103,32.8103,32.7264,32.7264,109581.0
2019-07-15 10:40:00,39.01,39.01,38.89,38.91,175031.0,32.7264,32.7264,32.6257,32.6425,175031.0
2019-07-15 10:50:00,38.91,39.03,38.9,39.02,70254.0,32.6425,32.7432,32.6341,32.7348,70254.0
2019-07-15 11:00:00,39.03,39.04,38.97,39.03,70905.0,32.7432,32.7515,32.6928,32.7432,70905.0
2019-07-15 11:10:00,39.03,39.04,38.97,39.01,77868.0,32.7432,32.7515,32.6928,32.7264,77868.0
2019-07-15 11:20:00,39.01,39.03,38.93,39.01,113192.0,32.7264,32.7432,32.6593,32.7264,113192.0
2019-07-15 11:30:00,39.01,39.03,38.98,39.01,51339.0,32.7264,32.7432,32.7012,32.7264,51339.0
2019-07-15 11:40:00,39.01,39.02,38.9,38.9,56934.0,32.7264,32.7348,32.6341,32.6341,56934.0
2019-07-15 11:50:00,38.9,38.92,38.86,38.9,91815.0,32.6341,32.6509,32.6005,32.6341,91815.0
2019-07-15 12:00:00,38.9,38.91,38.85,38.86,54258.0,32.6341,32.6425,32.5922,32.6005,54258.0
2019-07-15 12:10:00,38.86,38.9,38.85,38.88,49208.0,32.6005,32.6341,32.5922,32.6173,49208.0
2019-07-15 12:20:00,38.87,39.0,38.86,38.98,44577.0,32.6089,32.718,32.6005,32.7012,44577.0
2019-07-15 12:30:00,38.98,39.06,38.97,39.05,36874.0,32.7012,32.7683,32.6928,32.7599,36874.0
2019-07-15 12:40:00,39.06,39.08,39.03,39.08,36491.0,32.7683,32.7851,32.7432,32.7851,36491.0
2019-07-15 12:50:00,39.08,39.09,39.02,39.05,33219.0,32.7851,32.7935,32.7348,32.7599,33219.0
2019-07-15 13:00:00,39.05,39.06,39.02,39.02,21696.0,32.7599,32.7683,32.7348,32.7348,21696.0
2019-07-15 13:10:00,39.02,39.06,38.99,39.06,36045.0,32.7348,32.7683,32.7096,32.7683,36045.0
2019-07-15 13:20:00,39.05,39.08,39.03,39.07,31936.0,32.7599,32.7851,32.7432,32.7767,31936.0
2019-07-15 13:30:00,39.08,39.1,39.05,39.09,40950.0,32.7851,32.8019,32.7599,32.7935,40950.0
2019-07-15 13:40:00,39.08,39.11,39.07,39.1,28169.0,32.7851,32.8103,32.7767,32.8019,28169.0
2019-07-15 13:50:00,39.09,39.1,39.05,39.06,38574.0,32.7935,32.8019,32.7599,32.7683,38574.0
2019-07-15 14:00:00,39.07,39.07,39.0,39.02,34827.0,32.7767,32.7767,32.718,32.7348,34827.0
2019-07-15 14:10:00,39.02,39.06,39.0,39.05,39005.0,32.7348,32.7683,32.718,32.7599,39005.0
2019-07-15 14:20:00,39.04,39.05,38.98,38.99,38517.0,32.7515,32.7599,32.7012,32.7096,38517.0
2019-07-15 14:30:00,38.99,39.03,38.98,39.02,30791.0,32.7096,32.7432,32.7012,32.7348,30791.0
2019-07-15 14:40:00,39.02,39.05,39.02,39.04,31974.0,32.7348,32.7599,32.7348,32.7515,31974.0
2019-07-15 14:50:00,39.04,39.1,39.04,39.08,46161.0,32.7515,32.8019,32.7515,32.7851,46161.0
2019-07-15 15:00:00,39.08,39.1,39.04,39.04,27613.0,32.7851,32.8019,32.7515,32.7515,27613.0
2019-07-15 15:10:00,39.05,39.1,39.04,39.08,70171.0,32.7599,32.8019,32.7515,32.7851,70171.0
2019-07-15 15:20:00,39.07,39.1,39.05,39.1,62486.0,32.7767,32.8019,32.7599,32.8019,62486.0
2019-07-15 15:30:00,39.09,39.11,39.06,39.07,141374.0,32.7935,32.8103,32.7683,32.7767,141374.0
2019-07-15 15:40:00,39.07,39.12,39.06,39.11,181161.0,32.7767,32.8187,32.7683,32.8103,181161.0
2019-07-15 15:50:00,39.1,39.18,39.08,39.16,500723.0,32.8019,32.869,32.7851,32.8522,500723.0
2019-07-16 09:30:00,39.12,39.18,39.0,39.15,130621.0,32.8187,32.869,32.718,32.8438,130621.0
2019-07-16 09:40:00,39.13,39.14,39.02,39.03,102747.0,32.8271,32.8354,32.7348,32.7432,102747.0
2019-07-16 09:50:00,39.04,39.14,39.02,39.05,65674.0,32.7515,32.8354,32.7348,32.7599,65674.0
2019-07-16 10:00:00,39.06,39.12,39.01,39.06,66874.0,32.7683,32.8187,32.7264,32.7683,66874.0
2019-07-16 10:10:00,39.06,39.19,39.0,39.17,144324.0,32.7683,32.8774,32.718,32.8606,144324.0
2019-07-16 10:20:00,39.17,39.18,39.11,39.16,65032.0,32.8606,32.869,32.8103,32.8522,65032.0
2019-07-16 10:30:00,39.16,39.23,39.14,39.19,71788.0,32.8522,32.9109,32.8354,32.8774,71788.0
2019-07-16 10:40:00,39.19,39.24,39.16,39.22,67553.0,32.8774,32.9193,32.8522,32.9026,67553.0
2019-07-16 10:50:00,39.22,39.22,39.09,39.09,48537.0,32.9026,32.9026,32.7935,32.7935,48537.0
2019-07-16 11:00:00,39.1,39.1,39.04,39.07,46508.0,32.8019,32.8019,32.7515,32.7767,46508.0
2019-07-16 11:10:00,39.06,39.09,39.01,39.04,66248.0,32.7683,32.7935,32.7264,32.7515,66248.0
2019-07-16 11:20:00,39.04,39.06,38.99,39.02,86956.0,32.7515,32.7683,32.7096,32.7348,86956.0
2019-07-16 11:30:00,39.02,39.07,39.01,39.02,62257.0,32.7348,32.7767,32.7264,32.7348,62257.0
2019-07-16 11:40:00,39.02,39.04,38.94,38.99,80491.0,32.7348,32.7515,32.6677,32.7096,80491.0
2019-07-16 11:50:00,38.98,38.99,38.8,38.85,181484.0,32.7012,32.7096,32.5502,32.5922,181484.0
2019-07-16 12:00:00,38.85,38.86,38.67,38.67,463725.0,32.5922,32.6005,32.4411,32.4411,463725.0
2019-07-16 12:10:00,38.68,38.7,38.54,38.7,653013.0,32.4495,32.4663,32.3321,32.4663,653013.0
2019-07-16 12:20:00,38.7,38.74,38.62,38.68,169144.0,32.4663,32.4999,32.3992,32.4495,169144.0
2019-07-16 12:30:00,38.68,38.77,38.66,38.71,92509.0,32.4495,32.525,32.4328,32.4747,92509.0
2019-07-16 12:40:00,38.71,38.78,38.66,38.73,93914.0,32.4747,32.5334,32.4328,32.4915,93914.0
2019-07-16 12:50:00,38.73,38.79,38.67,38.78,75970.0,32.4915,32.5418,32.4411,32.5334,75970.0
2019-07-16 13:00:00,38.78,38.93,38.76,38.92,118232.0,32.5334,32.6593,32.5167,32.6509,118232.0
2019-07-16 13:10:00,38.92,38.94,38.87,38.9,39771.0,32.6509,32.6677,32.6089,32.6341,39771.0
2019-07-16 13:20:00,38.91,38.93,38.87,38.91,50105.0,32.6425,32.6593,32.6089,32.6425,50105.0
2019-07-16 13:30:00,38.91,38.93,38.87,38.9,51549.0,32.6425,32.6593,32.6089,32.6341,51549.0
2019-07-16 13:40:00,38.9,38.97,38.85,38.97,70889.0,32.6341,32.6928,32.5922,32.6928,70889.0
2019-07-16 13:50:00,38.97,38.98,38.89,38.92,43349.0,32.6928,32.7012,32.6257,32.6509,43349.0
2019-07-16 14:00:00,38.92,38.95,38.89,38.91,69841.0,32.6509,32.676,32.6257,32.6425,69841.0
2019-07-16 14:10:00,38.91,38.97,38.9,38.96,62437.0,32.6425,32.6928,32.6341,32.6844,62437.0
2019-07-16 14:20:00,38.96,38.97,38.87,38.88,84880.0,32.6844,32.6928,32.6089,32.6173,84880.0
2019-07-16 14:30:00,38.88,38.88,38.76,38.77,132487.0,32.6173,32.6173,32.5167,32.525,132487.0
2019-07-16 14:40:00,38.77,38.82,38.72,38.75,84259.0,32.525,32.567,32.4831,32.5083,84259.0
2019-07-16 14:50:00,38.75,38.78,38.73,38.73,128485.0,32.5083,32.5334,32.4915,32.4915,128485.0
2019-07-16 15:00:00,38.73,38.77,38.72,38.75,87122.0,32.4915,32.525,32.4831,32.5083,87122.0
2019-07-16 15:10:00,38.75,38.75,38.7,38.72,175430.0,32.5083,32.5083,32.4663,32.4831,175430.0
2019-07-16 15:20:00,38.71,38.76,38.68,38.7,274411.0,32.4747,32.5167,32.4495,32.4663,274411.0
2019-07-16 15:30:00,38.69,38.72,38.65,38.68,136066.0,32.4579,32.4831,32.4244,32.4495,136066.0
2019-07-16 15:40:00,38.68,38.72,38.61,38.62,225885.0,32.4495,32.4831,32.3908,32.3992,225885.0
2019-07-16 15:50:00,38.62,38.73,38.6,38.68,653850.0,32.3992,32.4915,32.3824,32.4495,653850.0
2019-07-17 09:30:00,38.79,38.9,38.75,38.78,187208.0,32.5418,32.6341,32.5083,32.5334,187208.0
2019-07-17 09:40:00,38.77,38.82,38.67,38.68,110244.0,32.525,32.567,32.4411,32.4495,110244.0
2019-07-17 09:50:00,38.68,38.78,38.67,38.7,77149.0,32.4495,32.5334,32.4411,32.4663,77149.0
2019-07-17 10:00:00,38.71,38.73,38.64,38.69,91933.0,32.4747,32.4915,32.416,32.4579,91933.0
2019-07-17 10:10:00,38.7,38.76,38.63,38.73,183653.0,32.4663,32.5167,32.4076,32.4915,183653.0
2019-07-17 10:20:00,38.73,38.85,38.72,38.83,156046.0,32.4915,32.5922,32.4831,32.5754,156046.0
2019-07-17 10:30:00,38.82,38.87,38.8,38.83,135462.0,32.567,32.6089,32.5502,32.5754,135462.0
2019-07-17 10:40:00,38.83,38.96,38.8,38.96,120773.0,32.5754,32.6844,32.5502,32.6844,120773.0
2019-07-17 10:50:00,38.96,39.06,38.93,39.05,129805.0,32.6844,32.7683,32.6593,32.7599,129805.0
2019-07-17 11:00:00,39.05,39.2,39.03,39.15,201840.0,32.7599,32.8858,32.7432,32.8438,201840.0
2019-07-17 11:10:00,39.15,39.27,39.14,39.15,184594.0,32.8438,32.9445,32.8354,32.8438,184594.0
2019-07-17 11:20:00,39.16,39.23,39.11,39.23,114410.0,32.8522,32.9109,32.8103,32.9109,114410.0
2019-07-17 11:30:00,39.23,39.28,39.2,39.21,140209.0,32.9109,32.9529,32.8858,32.8942,140209.0
2019-07-17 11:40:00,39.22,39.24,39.14,39.24,90476.0,32.9026,32.9193,32.8354,32.9193,90476.0
2019-07-17 11:50:00,39.23,39.25,39.17,39.25,72888.0,32.9109,32.9277,32.8606,32.9277,72888.0
2019-07-17 12:00:00,39.25,39.32,39.22,39.23,156813.0,32.9277,32.9864,32.9026,32.9109,156813.0
2019-07-17 12:10:00,39.24,39.24,39.08,39.09,122421.0,32.9193,32.9193,32.7851,32.7935,122421.0
2019-07-17 12:20:00,39.1,39.12,39.01,39.02,217711.0,32.8019,32.8187,32.7264,32.7348,217711.0
2019-07-17 12:30:00,39.01,39.05,38.99,39.04,117911.0,32.7264,32.7599,32.7096,32.7515,117911.0
2019-07-17 12:40:00,39.04,39.04,38.97,38.99,61916.0,32.7515,32.7515,32.6928,32.7096,61916.0
2019-07-17 12:50:00,38.99,39.08,38.97,39.08,132524.0,32.7096,32.7851,32.6928,32.7851,132524.0
2019-07-17 13:00:00,39.07,39.11,39.04,39.11,68912.0,32.7767,32.8103,32.7515,32.8103,68912.0
2019-07-17 13:10:00,39.11,39.12,39.03,39.03,74450.0,32.8103,32.8187,32.7432,32.7432,74450.0
2019-07-17 13:20:00,39.04,39.08,39.03,39.07,64843.0,32.7515,32.7851,32.7432,32.7767,64843.0
2019-07-17 13:30:00,39.07,39.09,39.05,39.09,56147.0,32.7767,32.7935,32.7599,32.7935,56147.0
2019-07-17 13:40:00,39.08,39.11,39.08,39.1,35064.0,32.7851,32.8103,32.7851,32.8019,35064.0
2019-07-17 13:50:00,39.1,39.11,39.07,39.09,61761.0,32.8019,32.8103,32.7767,32.7935,61761.0
2019-07-17 14:00:00,39.09,39.16,39.04,39.05,153859.0,32.7935,32.8522,32.7515,32.7599,153859.0
2019-07-17 14:10:00,39.05,39.07,39.0,39.04,77155.0,32.7599,32.7767,32.718,32.7515,77155.0
2019-07-17 14:20:00,39.04,39.06,39.02,39.04,54942.0,32.7515,32.7683,32.7348,32.7515,54942.0
2019-07-17 14:30:00,39.04,39.05,38.98,39.04,88444.0,32.7515,32.7599,32.7012,32.7515,88444.0
2019-07-17 14:40:00,39.03,39.06,38.99,39.03,48197.0,32.7432,32.7683,32.7096,32.7432,48197.0
2019-07-17 14:50:00,39.04,39.04,38.99,39.02,57668.0,32.7515,32.7515,32.7096,32.7348,57668.0
2019-07-17 15:00:00,39.01,39.04,38.99,39.03,100567.0,32.7264,32.7515,32.7096,32.7432,100567.0
2019-07-17 15:10:00,39.03,39.07,39.03,39.04,114222.0,32.7432,32.7767,32.7432,32.7515,114222.0
2019-07-17 15:20:00,39.04,39.06,39.02,39.04,71431.0,32.7515,32.7683,32.7348,32.7515,71431.0
2019-07-17 15:30:00,39.05,39.14,39.03,39.1,205051.0,32.7599,32.8354,32.7432,32.8019,205051.0
2019-07-17 15:40:00,39.1,39.13,39.05,39.12,407504.0,32.8019,32.8271,32.7599,32.8187,407504.0
2019-07-17 15:50:00,39.12,39.12,39.04,39.06,544201.0,32.8187,32.8187,32.7515,32.7683,544201.0
2019-07-18 09:30:00,38.84,39.09,38.7,38.72,292442.0,32.5838,32.7935,32.4663,32.4831,292442.0
2019-07-18 09:40:00,38.72,38.8,38.68,38.79,149349.0,32.4831,32.5502,32.4495,32.5418,149349.0
2019-07-18 09:50:00,38.78,38.96,38.77,38.93,82187.0,32.5334,32.6844,32.525,32.6593,82187.0
2019-07-18 10:00:00,38.93,39.04,38.88,38.99,156417.0,32.6593,32.7515,32.6173,32.7096,156417.0
2019-07-18 10:10:00,38.99,39.15,38.99,39.09,133142.0,32.7096,32.8438,32.7096,32.7935,133142.0
2019-07-18 10:20:00,39.09,39.12,38.94,39.04,112355.0,32.7935,32.8187,32.6677,32.7515,112355.0
2019-07-18 10:30:00,39.04,39.12,39.04,39.07,69752.0,32.7515,32.8187,32.7515,32.7767,69752.0
2019-07-18 10:40:00,39.05,39.16,39.05,39.12,104218.0,32.7599,32.8522,32.7599,32.8187,104218.0
2019-07-18 10:50:00,39.13,39.24,39.08,39.22,125953.0,32.8271,32.9193,32.7851,32.9026,125953.0
2019-07-18 11:00:00,39.22,39.36,39.21,39.29,109858.0,32.9026,33.02,32.8942,32.9613,109858.0
2019-07-18 11:10:00,39.3,39.35,39.28,39.32,105125.0,32.9697,33.0116,32.9529,32.9864,105125.0
2019-07-18 11:20:00,39.32,39.41,39.32,39.34,101770.0,32.9864,33.062,32.9864,33.0032,101770.0
2019-07-18 11:30:00,39.34,39.45,39.31,39.44,371221.0,33.0032,33.0955,32.9781,33.0871,371221.0
2019-07-18 11:40:00,39.44,39.5,39.42,39.5,90836.0,33.0871,33.1375,33.0703,33.1375,90836.0
2019-07-18 11:50:00,39.49,39.52,39.43,39.47,170431.0,33.1291,33.1542,33.0787,33.1123,170431.0
2019-07-18 12:00:00,39.47,39.47,39.33,39.35,138907.0,33.1123,33.1123,32.9948,33.0116,138907.0
2019-07-18 12:10:00,39.34,39.43,39.34,39.38,95130.0,33.0032,33.0787,33.0032,33.0368,95130.0
2019-07-18 12:20:00,39.38,39.41,39.33,39.38,202411.0,33.0368,33.062,32.9948,33.0368,202411.0
2019-07-18 12:30:00,39.38,39.39,39.27,39.28,86007.0,33.0368,33.0452,32.9445,32.9529,86007.0
2019-07-18 12:40:00,39.28,39.28,39.13,39.18,100537.0,32.9529,32.9529,32.8271,32.869,100537.0
2019-07-18 12:50:00,39.18,39.21,39.16,39.18,39941.0,32.869,32.8942,32.8522,32.869,39941.0
2019-07-18 13:00:00,39.19,39.23,39.15,39.18,106771.0,32.8774,32.9109,32.8438,32.869,106771.0
2019-07-18 13:10:00,39.18,39.18,39.1,39.11,110760.0,32.869,32.869,32.8019,32.8103,110760.0
2019-07-18 13:20:00,39.12,39.12,39.01,39.02,115606.0,32.8187,32.8187,32.7264,32.7348,115606.0
2019-07-18 13:30:00,39.03,39.09,39.01,39.02,87748.0,32.7432,32.7935,32.7264,32.7348,87748.0
2019-07-18 13:40:00,39.02,39.05,39.0,39.05,205788.0,32.7348,32.7599,32.718,32.7599,205788.0
2019-07-18 13:50:00,39.05,39.17,39.05,39.17,82902.0,32.7599,32.8606,32.7599,32.8606,82902.0
2019-07-18 14:00:00,39.17,39.23,39.13,39.15,90054.0,32.8606,32.9109,32.8271,32.8438,90054.0
2019-07-18 14:10:00,39.15,39.2,39.14,39.19,129560.0,32.8438,32.8858,32.8354,32.8774,129560.0
2019-07-18 14:20:00,39.19,39.36,39.19,39.32,228736.0,32.8774,33.02,32.8774,32.9864,228736.0
2019-07-18 14:30:00,39.31,39.44,39.31,39.42,128082.0,32.9781,33.0871,32.9781,33.0703,128082.0
2019-07-18 14:40:00,39.42,39.54,39.4,39.52,112991.0,33.0703,33.171,33.0536,33.1542,112991.0
2019-07-18 14:50:00,39.52,39.55,39.46,39.54,277392.0,33.1542,33.1794,33.1039,33.171,277392.0
2019-07-18 15:00:00,39.54,39.66,39.49,39.62,327065.0,33.171,33.2717,33.1291,33.2381,327065.0
2019-07-18 15:10:00,39.61,39.88,39.57,39.84,453306.0,33.2297,33.4562,33.1962,33.4227,453306.0
2019-07-18 15:20:00,39.83,39.87,39.76,39.84,245490.0,33.4143,33.4479,33.3556,33.4227,245490.0
2019-07-18 15:30:00,39.85,39.98,39.73,39.73,539302.0,33.4311,33.5401,33.3304,33.3304,539302.0
2019-07-18 15:40:00,39.73,39.85,39.71,39.79,370704.0,33.3304,33.4311,33.3136,33.3807,370704.0
2019-07-18 15:50:00,39.79,39.82,39.65,39.7,872394.0,33.3807,33.4059,33.2633,33.3052,872394.0
2019-07-19 09:30:00,39.28,39.64,39.21,39.61,459724.0,32.9529,33.2549,32.8942,33.2297,459724.0
2019-07-19 09:40:00,39.62,39.84,39.61,39.61,200902.0,33.2381,33.4227,33.2297,33.2297,200902.0
2019-07-19 09:50:00,39.6,39.69,39.5,39.69,164404.0,33.2213,33.2968,33.1375,33.2968,164404.0
2019-07-19 10:00:00,39.68,39.78,39.5,39.5,118127.0,33.2885,33.3724,33.1375,33.1375,118127.0
2019-07-19 10:10:00,39.51,39.65,39.45,39.6,103538.0,33.1458,33.2633,33.0955,33.2213,103538.0
2019-07-19 10:20:00,39.61,39.62,39.25,39.27,285956.0,33.2297,33.2381,32.9277,32.9445,285956.0
2019-07-19 10:30:00,39.27,39.31,39.14,39.16,298798.0,32.9445,32.9781,32.8354,32.8522,298798.0
2019-07-19 10:40:00,39.17,39.19,38.91,39.05,499183.0,32.8606,32.8774,32.6425,32.7599,499183.0
2019-07-19 10:50:00,39.05,39.27,39.05,39.26,130097.0,32.7599,32.9445,32.7599,32.9361,130097.0
2019-07-19 11:00:00,39.27,39.32,39.18,39.2,88189.0,32.9445,32.9864,32.869,32.8858,88189.0
2019-07-19 11:10:00,39.2,39.23,38.98,39.0,103433.0,32.8858,32.9109,32.7012,32.718,103433.0
2019-07-19 11:20:00,39.01,39.08,39.01,39.05,131881.0,32.7264,32.7851,32.7264,32.7599,131881.0
2019-07-19 11:30:00,39.04,39.08,39.0,39.07,115976.0,32.7515,32.7851,32.718,32.7767,115976.0
2019-07-19 11:40:00,39.08,39.17,39.06,39.11,86877.0,32.7851,32.8606,32.7683,32.8103,86877.0
2019-07-19 11:50:00,39.11,39.21,39.07,39.08,62506.0,32.8103,32.8942,32.7767,32.7851,62506.0
2019-07-19 12:00:00,39.09,39.18,39.06,39.11,62496.0,32.7935,32.869,32.7683,32.8103,62496.0
2019-07-19 12:10:00,39.12,39.15,39.1,39.14,59727.0,32.8187,32.8438,32.8019,32.8354,59727.0
2019-07-19 12:20:00,39.13,39.17,39.1,39.13,101523.0,32.8271,32.8606,32.8019,32.8271,101523.0
2019-07-19 12:30:00,39.12,39.14,39.08,39.13,67859.0,32.8187,32.8354,32.7851,32.8271,67859.0
2019-07-19 12:40:00,39.13,39.25,39.1,39.25,118165.0,32.8271,32.9277,32.8019,32.9277,118165.0
2019-07-19 12:50:00,39.26,39.34,39.24,39.34,99737.0,32.9361,33.0032,32.9193,33.0032,99737.0
2019-07-19 13:00:00,39.34,39.37,39.28,39.3,77369.0,33.0032,33.0284,32.9529,32.9697,77369.0
2019-07-19 13:10:00,39.29,39.29,39.21,39.24,56152.0,32.9613,32.9613,32.8942,32.9193,56152.0
2019-07-19 13:20:00,39.25,39.36,39.24,39.34,74440.0,32.9277,33.02,32.9193,33.0032,74440.0
2019-07-19 13:30:00,39.34,39.38,39.31,39.37,60891.0,33.0032,33.0368,32.9781,33.0284,60891.0
2019-07-19 13:40:00,39.37,39.38,39.26,39.31,78022.0,33.0284,33.0368,32.9361,32.9781,78022.0
2019-07-19 13:50:00,39.32,39.41,39.31,39.4,88674.0,32.9864,33.062,32.9781,33.0536,88674.0
2019-07-19 14:00:00,39.4,39.51,39.38,39.38,188503.0,33.0536,33.1458,33.0368,33.0368,188503.0
2019-07-19 14:10:00,39.37,39.4,39.21,39.29,205830.0,33.0284,33.0536,32.8942,32.9613,205830.0
2019-07-19 14:20:00,39.3,39.37,39.27,39.37,87444.0,32.9697,33.0284,32.9445,33.0284,87444.0
2019-07-19 14:30:00,39.37,39.4,39.31,39.38,76154.0,33.0284,33.0536,32.9781,33.0368,76154.0
2019-07-19 14:40:00,39.39,39.41,39.22,39.25,97535.0,33.0452,33.062,32.9026,32.9277,97535.0
2019-07-19 14:50:00,39.25,39.32,39.24,39.3,66808.0,32.9277,32.9864,32.9193,32.9697,66808.0
2019-07-19 15:00:00,39.31,39.33,39.24,39.27,65843.0,32.9781,32.9948,32.9193,32.9445,65843.0
2019-07-19 15:10:00,39.27,39.31,39.21,39.22,88856.0,32.9445,32.9781,32.8942,32.9026,88856.0
2019-07-19 15:20:00,39.21,39.29,39.19,39.29,105358.0,32.8942,32.9613,32.8774,32.9613,105358.0
2019-07-19 15:30:00,39.29,39.32,39.27,39.3,128527.0,32.9613,32.9864,32.9445,32.9697,128527.0
2019-07-19 15:40:00,39.3,39.35,39.21,39.22,239399.0,32.9697,33.0116,32.8942,32.9026,239399.0
2019-07-19 15:50:00,39.22,39.32,39.21,39.29,633100.0,32.9026,32.9864,32.8942,32.9613,633100.0
2019-07-22 09:30:00,39.36,39.49,39.25,39.32,220517.0,33.02,33.1291,32.9277,32.9864,220517.0
2019-07-22 09:40:00,39.31,39.36,39.22,39.34,98282.0,32.9781,33.02,32.9026,33.0032,98282.0
2019-07-22 09:50:00,39.34,39.45,39.27,39.43,103980.0,33.0032,33.0955,32.9445,33.0787,103980.0
2019-07-22 10:00:00,39.43,39.46,39.25,39.26,101140.0,33.0787,33.1039,32.9277,32.9361,101140.0
2019-07-22 10:10:00,39.26,39.28,39.19,39.22,117078.0,32.9361,32.9529,32.8774,32.9026,117078.0
2019-07-22 10:20:00,39.22,39.31,39.22,39.3,73618.0,32.9026,32.9781,32.9026,32.9697,73618.0
2019-07-22 10:30:00,39.3,39.32,39.24,39.3,83345.0,32.9697,32.9864,32.9193,32.9697,83345.0
2019-07-22 10:40:00,39.3,39.38,39.28,39.38,97166.0,32.9697,33.0368,32.9529,33.0368,97166.0
2019-07-22 10:50:00,39.37,39.39,39.33,39.37,75528.0,33.0284,33.0452,32.9948,33.0284,75528.0
2019-07-22 11:00:00,39.37,39.38,39.32,39.35,76862.0,33.0284,33.0368,32.9864,33.0116,76862.0
2019-07-22 11:10:00,39.36,39.41,39.33,39.4,70997.0,33.02,33.062,32.9948,33.0536,70997.0
2019-07-22 11:20:00,39.4,39.41,39.33,39.38,125507.0,33.0536,33.062,32.9948,33.0368,125507.0
2019-07-22 11:30:00,39.38,39.39,39.33,39.34,129885.0,33.0368,33.0452,32.9948,33.0032,129885.0
2019-07-22 11:40:00,39.35,39.47,39.34,39.45,144814.0,33.0116,33.1123,33.0032,33.0955,144814.0
2019-07-22 11:50:00,39.46,39.48,39.41,39.42,85295.0,33.1039,33.1207,33.062,33.0703,85295.0
2019-07-22 12:00:00,39.42,39.44,39.39,39.41,95139.0,33.0703,33.0871,33.0452,33.062,95139.0
2019-07-22 12:10:00,39.41,39.49,39.41,39.45,59296.0,33.062,33.1291,33.062,33.0955,59296.0
2019-07-22 12:20:00,39.45,39.48,39.44,39.48,29888.0,33.0955,33.1207,33.0871,33.1207,29888.0
2019-07-22 12:30:00,39.47,39.62,39.47,39.59,245413.0,33.1123,33.2381,33.1123,33.213,245413.0
2019-07-22 12:40:00,39.59,39.64,39.57,39.59,76218.0,33.213,33.2549,33.1962,33.213,76218.0
2019-07-22 12:50:00,39.59,39.64,39.58,39.6,56535.0,33.213,33.2549,33.2046,33.2213,56535.0
2019-07-22 13:00:00,39.59,39.62,39.58,39.59,38733.0,33.213,33.2381,33.2046,33.213,38733.0
2019-07-22 13:10:00,39.6,39.67,39.59,39.66,44143.0,33.2213,33.2801,33.213,33.2717,44143.0
2019-07-22 13:20:00,39.67,39.71,39.64,39.66,45166.0,33.2801,33.3136,33.2549,33.2717,45166.0
2019-07-22 13:30:00,39.66,39.7,39.63,39.64,36293.0,33.2717,33.3052,33.2465,33.2549,36293.0
2019-07-22 13:40:00,39.64,39.64,39.57,39.63,61316.0,33.2549,33.2549,33.1962,33.2465,61316.0
2019-07-22 13:50:00,39.63,39.64,39.56,39.57,50780.0,33.2465,33.2549,33.1878,33.1962,50780.0
2019-07-22 14:00:00,39.58,39.62,39.57,39.62,48416.0,33.2046,33.2381,33.1962,33.2381,48416.0
2019-07-22 14:10:00,39.62,39.66,39.61,39.64,38407.0,33.2381,33.2717,33.2297,33.2549,38407.0
2019-07-22 14:20:00,39.64,39.67,39.62,39.65,56747.0,33.2549,33.2801,33.2381,33.2633,56747.0
2019-07-22 14:30:00,39.64,39.72,39.59,39.71,179795.0,33.2549,33.322,33.213,33.3136,179795.0
2019-07-22 14:40:00,39.71,39.75,39.69,39.74,70061.0,33.3136,33.3472,33.2968,33.3388,70061.0
2019-07-22 14:50:00,39.74,39.76,39.72,39.74,81744.0,33.3388,33.3556,33.322,33.3388,81744.0
2019-07-22 15:00:00,39.74,39.75,39.63,39.69,134028.0,33.3388,33.3472,33.2465,33.2968,134028.0
2019-07-22 15:10:00,39.68,39.73,39.67,39.71,158106.0,33.2885,33.3304,33.2801,33.3136,158106.0
2019-07-22 15:20:00,39.71,39.75,39.68,39.7,168870.0,33.3136,33.3472,33.2885,33.3052,168870.0
2019-07-22 15:30:00,39.7,39.76,39.69,39.7,219457.0,33.3052,33.3556,33.2968,33.3052,219457.0
2019-07-22 15:40:00,39.71,39.77,39.69,39.73,306111.0,33.3136,33.364,33.2968,33.3304,306111.0
2019-07-22 15:50:00,39.73,39.91,39.73,39.9,992412.0,33.3304,33.4814,33.3304,33.473,992412.0
2019-07-23 09:30:00,39.84,40.19,39.75,40.08,476382.0,33.4227,33.7163,33.3472,33.624,476382.0
2019-07-23 09:40:00,40.07,40.15,40.01,40.05,208530.0,33.6156,33.6828,33.5653,33.5989,208530.0
2019-07-23 09:50:00,40.05,40.14,40.02,40.09,199767.0,33.5989,33.6744,33.5737,33.6324,199767.0
2019-07-23 10:00:00,40.1,40.27,40.1,40.14,385500.0,33.6408,33.7834,33.6408,33.6744,385500.0
2019-07-23 10:10:00,40.14,40.33,40.13,40.27,266041.0,33.6744,33.8338,33.666,33.7834,266041.0
2019-07-23 10:20:00,40.26,40.31,40.21,40.23,107472.0,33.775,33.817,33.7331,33.7499,107472.0
2019-07-23 10:30:00,40.23,40.26,40.19,40.22,117964.0,33.7499,33.775,33.7163,33.7415,117964.0
2019-07-23 10:40:00,40.22,40.22,39.98,39.99,192309.0,33.7415,33.7415,33.5401,33.5485,192309.0
2019-07-23 10:50:00,40.0,40.0,39.91,39.91,164689.0,33.5569,33.5569,33.4814,33.4814,164689.0
2019-07-23 11:00:00,39.91,39.93,39.87,39.9,154798.0,33.4814,33.4982,33.4479,33.473,154798.0
2019-07-23 11:10:00,39.89,39.97,39.84,39.97,129670.0,33.4646,33.5317,33.4227,33.5317,129670.0
2019-07-23 11:20:00,39.97,40.04,39.73,39.73,214262.0,33.5317,33.5905,33.3304,33.3304,214262.0
2019-07-23 11:30:00,39.73,39.77,39.55,39.69,151025.0,33.3304,33.364,33.1794,33.2968,151025.0
2019-07-23 11:40:00,39.69,39.7,39.6,39.63,76214.0,33.2968,33.3052,33.2213,33.2465,76214.0
2019-07-23 11:50:00,39.62,39.7,39.59,39.69,66358.0,33.2381,33.3052,33.213,33.2968,66358.0
2019-07-23 12:00:00,39.69,39.76,39.63,39.76,89681.0,33.2968,33.3556,33.2465,33.3556,89681.0
2019-07-23 12:10:00,39.76,39.81,39.72,39.77,78914.0,33.3556,33.3975,33.322,33.364,78914.0
2019-07-23 12:20:00,39.77,39.78,39.71,39.74,60452.0,33.364,33.3724,33.3136,33.3388,60452.0
2019-07-23 12:30:00,39.73,39.74,39.67,39.7,99820.0,33.3304,33.3388,33.2801,33.3052,99820.0
2019-07-23 12:40:00,39.7,39.71,39.63,39.69,136882.0,33.3052,33.3136,33.2465,33.2968,136882.0
2019-07-23 12:50:00,39.69,39.69,39.61,39.66,72193.0,33.2968,33.2968,33.2297,33.2717,72193.0
2019-07-23 13:00:00,39.67,39.69,39.64,39.68,80449.0,33.2801,33.2968,33.2549,33.2885,80449.0
2019-07-23 13:10:00,39.67,39.7,39.64,39.69,77155.0,33.2801,33.3052,33.2549,33.2968,77155.0
2019-07-23 13:20:00,39.69,39.71,39.59,39.63,56695.0,33.2968,33.3136,33.213,33.2465,56695.0
2019-07-23 13:30:00,39.63,39.67,39.62,39.66,48854.0,33.2465,33.2801,33.2381,33.2717,48854.0
2019-07-23 13:40:00,39.66,39.69,39.62,39.68,97326.0,33.2717,33.2968,33.2381,33.2885,97326.0
2019-07-23 13:50:00,39.67,39.68,39.59,39.6,73153.0,33.2801,33.2885,33.213,33.2213,73153.0
2019-07-23 14:00:00,39.61,39.62,39.49,39.59,107533.0,33.2297,33.2381,33.1291,33.213,107533.0
2019-07-23 14:10:00,39.59,39.65,39.58,39.64,69880.0,33.213,33.2633,33.2046,33.2549,69880.0
2019-07-23 14:20:00,39.64,39.64,39.57,39.62,51383.0,33.2549,33.2549,33.1962,33.2381,51383.0
2019-07-23 14:30:00,39.61,39.71,39.6,39.69,137852.0,33.2297,33.3136,33.2213,33.2968,137852.0
2019-07-23 14:40:00,39.68,39.75,39.66,39.73,86637.0,33.2885,33.3472,33.2717,33.3304,86637.0
2019-07-23 14:50:00,39.73,39.77,39.72,39.75,67853.0,33.3304,33.364,33.322,33.3472,67853.0
2019-07-23 15:00:00,39.75,39.77,39.69,39.69,87844.0,33.3472,33.364,33.2968,33.2968,87844.0
2019-07-23 15:10:00,39.69,39.71,39.68,39.69,77719.0,33.2968,33.3136,33.2885,33.2968,77719.0
2019-07-23 15:20:00,39.69,39.69,39.6,39.64,138253.0,33.2968,33.2968,33.2213,33.2549,138253.0
2019-07-23 15:30:00,39.64,39.65,39.59,39.59,119202.0,33.2549,33.2633,33.213,33.213,119202.0
2019-07-23 15:40:00,39.59,39.62,39.57,39.58,174266.0,33.213,33.2381,33.1962,33.2046,174266.0
2019-07-23 15:50:00,39.58,39.62,39.55,39.62,396699.0,33.2046,33.2381,33.1794,33.2381,396699.0
2019-07-24 09:30:00,39.59,39.75,39.47,39.66,513073.0,33.213,33.3472,33.1123,33.2717,513073.0
2019-07-24 09:40:00,39.66,39.71,39.61,39.71,237665.0,33.2717,33.3136,33.2297,33.3136,237665.0
2019-07-24 09:50:00,39.71,39.76,39.63,39.72,140111.0,33.3136,33.3556,33.2465,33.322,140111.0
2019-07-24 10:00:00,39.72,39.73,39.57,39.57,139320.0,33.322,33.3304,33.1962,33.1962,139320.0
2019-07-24 10:10:00,39.57,39.58,39.32,39.4,366724.0,33.1962,33.2046,32.9864,33.0536,366724.0
2019-07-24 10:20:00,39.39,39.42,39.32,39.38,168639.0,33.0452,33.0703,32.9864,33.0368,168639.0
2019-07-24 10:30:00,39.39,39.39,39.22,39.22,199458.0,33.0452,33.0452,32.9026,32.9026,199458.0
2019-07-24 10:40:00,39.23,39.31,39.21,39.27,113815.0,32.9109,32.9781,32.8942,32.9445,113815.0
2019-07-24 10:50:00,39.26,39.31,39.18,39.3,132657.0,32.9361,32.9781,32.869,32.9697,132657.0
2019-07-24 11:00:00,39.31,39.33,39.21,39.23,100337.0,32.9781,32.9948,32.8942,32.9109,100337.0
2019-07-24 11:10:00,39.24,39.31,39.23,39.29,80899.0,32.9193,32.9781,32.9109,32.9613,80899.0
2019-07-24 11:20:00,39.3,39.32,39.24,39.24,79169.0,32.9697,32.9864,32.9193,32.9193,79169.0
2019-07-24 11:30:00,39.25,39.38,39.23,39.32,101807.0,32.9277,33.0368,32.9109,32.9864,101807.0
2019-07-24 11:40:00,39.33,39.42,39.29,39.42,111804.0,32.9948,33.0703,32.9613,33.0703,111804.0
2019-07-24 11:50:00,39.42,39.46,39.35,39.35,78991.0,33.0703,33.1039,33.0116,33.0116,78991.0
2019-07-24 12:00:00,39.36,39.36,39.26,39.31,60433.0,33.02,33.02,32.9361,32.9781,60433.0
2019-07-24 12:10:00,39.32,39.45,39.32,39.45,99780.0,32.9864,33.0955,32.9864,33.0955,99780.0
2019-07-24 12:20:00,39.44,39.54,39.44,39.48,114177.0,33.0871,33.171,33.0871,33.1207,114177.0
2019-07-24 12:30:00,39.48,39.56,39.47,39.49,107252.0,33.1207,33.1878,33.1123,33.1291,107252.0
2019-07-24 12:40:00,39.48,39.49,39.35,39.46,86812.0,33.1207,33.1291,33.0116,33.1039,86812.0
2019-07-24 12:50:00,39.45,39.45,39.38,39.38,49697.0,33.0955,33.0955,33.0368,33.0368,49697.0
2019-07-24 13:00:00,39.38,39.4,39.34,39.38,81704.0,33.0368,33.0536,33.0032,33.0368,81704.0
2019-07-24 13:10:00,39.39,39.4,39.33,39.37,88060.0,33.0452,33.0536,32.9948,33.0284,88060.0
2019-07-24 13:20:00,39.38,39.44,39.37,39.41,151470.0,33.0368,33.0871,33.0284,33.062,151470.0
2019-07-24 13:30:00,39.41,39.44,39.37,39.4,60681.0,33.062,33.0871,33.0284,33.0536,60681.0
2019-07-24 13:40:00,39.41,39.43,39.38,39.42,65004.0,33.062,33.0787,33.0368,33.0703,65004.0
2019-07-24 13:50:00,39.42,39.43,39.38,39.42,56270.0,33.0703,33.0787,33.0368,33.0703,56270.0
2019-07-24 14:00:00,39.43,39.44,39.4,39.43,72970.0,33.0787,33.0871,33.0536,33.0787,72970.0
2019-07-24 14:10:00,39.42,39.44,39.38,39.43,46204.0,33.0703,33.0871,33.0368,33.0787,46204.0
2019-07-24 14:20:00,39.42,39.53,39.4,39.52,80211.0,33.0703,33.1626,33.0536,33.1542,80211.0
2019-07-24 14:30:00,39.5,39.58,39.5,39.5,159788.0,33.1375,33.2046,33.1375,33.1375,159788.0
2019-07-24 14:40:00,39.5,39.51,39.46,39.47,115906.0,33.1375,33.1458,33.1039,33.1123,115906.0
2019-07-24 14:50:00,39.47,39.49,39.43,39.48,180295.0,33.1123,33.1291,33.0787,33.1207,180295.0
2019-07-24 15:00:00,39.49,39.51,39.45,39.46,133822.0,33.1291,33.1458,33.0955,33.1039,133822.0
2019-07-24 15:10:00,39.45,39.46,39.35,39.43,315946.0,33.0955,33.1039,33.0116,33.0787,315946.0
2019-07-24 15:20:00,39.43,39.45,39.39,39.39,142789.0,33.0787,33.0955,33.0452,33.0452,142789.0
2019-07-24 15:30:00,39.39,39.4,39.33,39.36,224450.0,33.0452,33.0536,32.9948,33.02,224450.0
2019-07-24 15:40:00,39.36,39.41,39.35,39.35,362022.0,33.02,33.062,33.0116,33.0116,362022.0
2019-07-24 15:50:00,39.36,39.37,39.28,39.29,1062425.0,33.02,33.0284,32.9529,32.9613,1062425.0
2019-07-25 09:30:00,38.42,39.68,38.1,38.34,872618.0,32.2314,33.2885,31.963,32.1643,872618.0
2019-07-25 09:40:00,38.33,38.34,37.35,37.46,742478.0,32.1559,32.1643,31.3338,31.4261,742478.0
2019-07-25 09:50:00,37.45,37.84,37.44,37.8,671304.0,31.4177,31.7448,31.4093,31.7113,671304.0
2019-07-25 10:00:00,37.79,37.79,37.59,37.6,626911.0,31.7029,31.7029,31.5351,31.5435,626911.0
2019-07-25 10:10:00,37.6,37.61,37.37,37.43,374305.0,31.5435,31.5519,31.3505,31.4009,374305.0
2019-07-25 10:20:00,37.43,37.57,37.3,37.33,549742.0,31.4009,31.5183,31.2918,31.317,549742.0
2019-07-25 10:30:00,37.33,37.4,37.12,37.37,637999.0,31.317,31.3757,31.1408,31.3505,637999.0
2019-07-25 10:40:00,37.38,37.51,37.35,37.47,278417.0,31.3589,31.468,31.3338,31.4344,278417.0
2019-07-25 10:50:00,37.47,37.53,37.33,37.4,289769.0,31.4344,31.4848,31.317,31.3757,289769.0
2019-07-25 11:00:00,37.4,37.9,37.39,37.87,239284.0,31.3757,31.7952,31.3673,31.77,239284.0
2019-07-25 11:10:00,37.86,38.11,37.83,37.86,336432.0,31.7616,31.9714,31.7365,31.7616,336432.0
2019-07-25 11:20:00,37.86,38.06,37.82,37.91,299732.0,31.7616,31.9294,31.7281,31.8036,299732.0
2019-07-25 11:30:00,37.91,37.91,37.67,37.72,239133.0,31.8036,31.8036,31.6022,31.6442,239133.0
2019-07-25 11:40:00,37.73,37.77,37.66,37.75,134228.0,31.6526,31.6861,31.5938,31.6693,134228.0
2019-07-25 11:50:00,37.75,37.78,37.57,37.58,422899.0,31.6693,31.6945,31.5183,31.5267,422899.0
2019-07-25 12:00:00,37.58,37.64,37.52,37.55,277591.0,31.5267,31.5771,31.4764,31.5016,277591.0
2019-07-25 12:10:00,37.54,37.56,37.49,37.55,223497.0,31.4932,31.5099,31.4512,31.5016,223497.0
2019-07-25 12:20:00,37.55,37.64,37.54,37.57,201523.0,31.5016,31.5771,31.4932,31.5183,201523.0
2019-07-25 12:30:00,37.57,37.66,37.57,37.63,118933.0,31.5183,31.5938,31.5183,31.5687,118933.0
2019-07-25 12:40:00,37.63,37.69,37.6,37.64,143074.0,31.5687,31.619,31.5435,31.5771,143074.0
2019-07-25 12:50:00,37.64,37.65,37.6,37.63,139698.0,31.5771,31.5854,31.5435,31.5687,139698.0
2019-07-25 13:00:00,37.62,37.67,37.61,37.65,118079.0,31.5603,31.6022,31.5519,31.5854,118079.0
2019-07-25 13:10:00,37.64,37.74,37.62,37.72,100006.0,31.5771,31.661,31.5603,31.6442,100006.0
2019-07-25 13:20:00,37.72,37.88,37.72,37.87,167464.0,31.6442,31.7784,31.6442,31.77,167464.0
2019-07-25 13:30:00,37.87,37.91,37.83,37.9,148368.0,31.77,31.8036,31.7365,31.7952,148368.0
2019-07-25 13:40:00,37.9,37.99,37.89,37.92,182387.0,31.7952,31.8707,31.7868,31.812,182387.0
2019-07-25 13:50:00,37.92,37.96,37.86,37.95,88311.0,31.812,31.8455,31.7616,31.8371,88311.0
2019-07-25 14:00:00,37.95,38.13,37.94,37.99,296952.0,31.8371,31.9881,31.8287,31.8707,296952.0
2019-07-25 14:10:00,37.99,38.15,37.99,38.11,204833.0,31.8707,32.0049,31.8707,31.9714,204833.0
2019-07-25 14:20:00,38.11,38.16,38.08,38.16,98596.0,31.9714,32.0133,31.9462,32.0133,98596.0
2019-07-25 14:30:00,38.16,38.16,38.01,38.05,117300.0,32.0133,32.0133,31.8875,31.921,117300.0
2019-07-25 14:40:00,38.05,38.13,38.01,38.12,110288.0,31.921,31.9881,31.8875,31.9797,110288.0
2019-07-25 14:50:00,38.11,38.19,38.02,38.02,150275.0,31.9714,32.0385,31.8958,31.8958,150275.0
2019-07-25 15:00:00,38.02,38.09,38.0,38.09,95957.0,31.8958,31.9546,31.8791,31.9546,95957.0
2019-07-25 15:10:00,38.08,38.14,38.05,38.11,105064.0,31.9462,31.9965,31.921,31.9714,105064.0
2019-07-25 15:20:00,38.12,38.13,38.05,38.13,134645.0,31.9797,31.9881,31.921,31.9881,134645.0
2019-07-25 15:30:00,38.13,38.17,38.11,38.14,235550.0,31.9881,32.0217,31.9714,31.9965,235550.0
2019-07-25 15:40:00,38.14,38.2,38.12,38.2,243179.0,31.9965,32.0469,31.9797,32.0469,243179.0
2019-07-25 15:50:00,38.2,38.37,38.19,38.24,1029636.0,32.0469,32.1895,32.0385,32.0804,1029636.0
2019-07-26 09:30:00,38.03,38.19,37.77,37.91,400607.0,31.9042,32.0385,31.6861,31.8036,400607.0
2019-07-26 09:40:00,37.9,37.97,37.45,37.49,372078.0,31.7952,31.8539,31.4177,31.4512,372078.0
2019-07-26 09:50:00,37.48,37.5,37.17,37.25,374166.0,31.4428,31.4596,31.1828,31.2499,374166.0
2019-07-26 10:00:00,37.25,37.38,37.11,37.38,441912.0,31.2499,31.3589,31.1324,31.3589,441912.0
2019-07-26 10:10:00,37.39,37.39,37.16,37.16,217364.0,31.3673,31.3673,31.1744,31.1744,217364.0
2019-07-26 10:20:00,37.16,37.35,37.11,37.34,218049.0,31.1744,31.3338,31.1324,31.3254,218049.0
2019-07-26 10:30:00,37.33,37.43,37.29,37.38,177816.0,31.317,31.4009,31.2834,31.3589,177816.0
2019-07-26 10:40:00,37.37,37.48,37.27,37.28,204439.0,31.3505,31.4428,31.2667,31.275,204439.0
2019-07-26 10:50:00,37.28,37.32,37.2,37.22,112227.0,31.275,31.3086,31.2079,31.2247,112227.0
2019-07-26 11:00:00,37.22,37.32,37.17,37.2,108521.0,31.2247,31.3086,31.1828,31.2079,108521.0
2019-07-26 11:10:00,37.2,37.23,37.15,37.16,107409.0,31.2079,31.2331,31.166,31.1744,107409.0
2019-07-26 11:20:00,37.16,37.23,37.13,37.18,113407.0,31.1744,31.2331,31.1492,31.1912,113407.0
2019-07-26 11:30:00,37.18,37.21,37.01,37.13,394496.0,31.1912,31.2163,31.0485,31.1492,394496.0
2019-07-26 11:40:00,37.14,37.21,37.12,37.15,108163.0,31.1576,31.2163,31.1408,31.166,108163.0
2019-07-26 11:50:00,37.15,37.21,37.1,37.18,125170.0,31.166,31.2163,31.124,31.1912,125170.0
2019-07-26 12:00:00,37.17,37.2,37.08,37.09,167232.0,31.1828,31.2079,31.1073,31.1157,167232.0
2019-07-26 12:10:00,37.1,37.16,37.09,37.15,134083.0,31.124,31.1744,31.1157,31.166,134083.0
2019-07-26 12:20:00,37.15,37.21,37.14,37.19,68491.0,31.166,31.2163,31.1576,31.1995,68491.0
2019-07-26 12:30:00,37.19,37.22,37.13,37.13,79300.0,31.1995,31.2247,31.1492,31.1492,79300.0
2019-07-26 12:40:00,37.13,37.22,37.12,37.22,111467.0,31.1492,31.2247,31.1408,31.2247,111467.0
2019-07-26 12:50:00,37.22,37.25,37.18,37.2,86812.0,31.2247,31.2499,31.1912,31.2079,86812.0
2019-07-26 13:00:00,37.19,37.2,37.1,37.1,70756.0,31.1995,31.2079,31.124,31.124,70756.0
2019-07-26 13:10:00,37.1,37.13,37.04,37.05,167529.0,31.124,31.1492,31.0737,31.0821,167529.0
2019-07-26 13:20:00,37.05,37.09,37.03,37.05,112818.0,31.0821,31.1157,31.0653,31.0821,112818.0
2019-07-26 13:30:00,37.05,37.05,36.98,36.99,143235.0,31.0821,31.0821,31.0234,31.0318,143235.0
2019-07-26 13:40:00,37.0,37.01,36.96,36.98,78763.0,31.0401,31.0485,31.0066,31.0234,78763.0
2019-07-26 13:50:00,36.98,37.09,36.97,37.02,109554.0,31.0234,31.1157,31.015,31.0569,109554.0
2019-07-26 14:00:00,37.03,37.1,37.0,37.08,100953.0,31.0653,31.124,31.0401,31.1073,100953.0
2019-07-26 14:10:00,37.09,37.12,36.93,36.94,416619.0,31.1157,31.1408,30.9814,30.9898,416619.0
2019-07-26 14:20:00,36.93,36.99,36.93,36.96,111545.0,30.9814,31.0318,30.9814,31.0066,111545.0
2019-07-26 14:30:00,36.97,36.97,36.9,36.95,134712.0,31.015,31.015,30.9563,30.9982,134712.0
2019-07-26 14:40:00,36.95,36.97,36.91,36.97,100076.0,30.9982,31.015,30.9646,31.015,100076.0
2019-07-26 14:50:00,36.97,36.98,36.92,36.98,116898.0,31.015,31.0234,30.973,31.0234,116898.0
2019-07-26 15:00:00,36.98,37.0,36.98,37.0,76587.0,31.0234,31.0401,31.0234,31.0401,76587.0
2019-07-26 15:10:00,37.0,37.05,36.99,37.02,128058.0,31.0401,31.0821,31.0318,31.0569,128058.0
2019-07-26 15:20:00,37.02,37.09,37.02,37.08,127604.0,31.0569,31.1157,31.0569,31.1073,127604.0
2019-07-26 15:30:00,37.08,37.09,36.99,37.08,272017.0,31.1073,31.1157,31.0318,31.1073,272017.0
2019-07-26 15:40:00,37.09,37.12,37.07,37.12,216933.0,31.1157,31.1408,31.0989,31.1408,216933.0
2019-07-26 15:50:00,37.11,37.28,37.11,37.27,1287303.0,31.1324,31.275,31.1324,31.2667,1287303.0
2019-07-29 09:30:00,37.48,37.52,37.29,37.41,371330.0,31.4428,31.4764,31.2834,31.3841,371330.0
2019-07-29 09:40:00,37.4,37.41,37.21,37.24,194120.0,31.3757,31.3841,31.2163,31.2415,194120.0
2019-07-29 09:50:00,37.25,37.33,37.22,37.23,155702.0,31.2499,31.317,31.2247,31.2331,155702.0
2019-07-29 10:00:00,37.22,37.31,37.2,37.29,212978.0,31.2247,31.3002,31.2079,31.2834,212978.0
2019-07-29 10:10:00,37.3,37.39,37.25,37.27,287041.0,31.2918,31.3673,31.2499,31.2667,287041.0
2019-07-29 10:20:00,37.27,37.3,37.23,37.23,107080.0,31.2667,31.2918,31.2331,31.2331,107080.0
2019-07-29 10:30:00,37.23,37.32,37.19,37.31,493586.0,31.2331,31.3086,31.1995,31.3002,493586.0
2019-07-29 10:40:00,37.32,37.4,37.26,37.37,220932.0,31.3086,31.3757,31.2583,31.3505,220932.0
2019-07-29 10:50:00,37.38,37.44,37.35,37.38,193006.0,31.3589,31.4093,31.3338,31.3589,193006.0
2019-07-29 11:00:00,37.37,37.52,37.35,37.51,147442.0,31.3505,31.4764,31.3338,31.468,147442.0
2019-07-29 11:10:00,37.51,37.55,37.31,37.35,160652.0,31.468,31.5016,31.3002,31.3338,160652.0
2019-07-29 11:20:00,37.34,37.39,37.3,37.34,94887.0,31.3254,31.3673,31.2918,31.3254,94887.0
2019-07-29 11:30:00,37.36,37.41,37.28,37.29,128288.0,31.3422,31.3841,31.275,31.2834,128288.0
2019-07-29 11:40:00,37.29,37.45,37.28,37.41,110269.0,31.2834,31.4177,31.275,31.3841,110269.0
2019-07-29 11:50:00,37.42,37.43,37.37,37.39,67062.0,31.3925,31.4009,31.3505,31.3673,67062.0
2019-07-29 12:00:00,37.39,37.45,37.37,37.45,94284.0,31.3673,31.4177,31.3505,31.4177,94284.0
2019-07-29 12:10:00,37.45,37.45,37.32,37.32,84375.0,31.4177,31.4177,31.3086,31.3086,84375.0
2019-07-29 12:20:00,37.33,37.39,37.29,37.39,96773.0,31.317,31.3673,31.2834,31.3673,96773.0
2019-07-29 12:30:00,37.39,37.42,37.37,37.38,80373.0,31.3673,31.3925,31.3505,31.3589,80373.0
2019-07-29 12:40:00,37.37,37.39,37.31,37.38,86470.0,31.3505,31.3673,31.3002,31.3589,86470.0
2019-07-29 12:50:00,37.38,37.38,37.34,37.34,58410.0,31.3589,31.3589,31.3254,31.3254,58410.0
2019-07-29 13:00:00,37.34,37.35,37.3,37.32,60371.0,31.3254,31.3338,31.2918,31.3086,60371.0
2019-07-29 13:10:00,37.33,37.37,37.32,37.35,58282.0,31.317,31.3505,31.3086,31.3338,58282.0
2019-07-29 13:20:00,37.36,37.43,37.35,37.41,71231.0,31.3422,31.4009,31.3338,31.3841,71231.0
2019-07-29 13:30:00,37.41,37.41,37.34,37.38,69070.0,31.3841,31.3841,31.3254,31.3589,69070.0
2019-07-29 13:40:00,37.38,37.41,37.35,37.39,87279.0,31.3589,31.3841,31.3338,31.3673,87279.0
2019-07-29 13:50:00,37.39,37.42,37.36,37.41,66809.0,31.3673,31.3925,31.3422,31.3841,66809.0
2019-07-29 14:00:00,37.42,37.44,37.4,37.42,51967.0,31.3925,31.4093,31.3757,31.3925,51967.0
2019-07-29 14:10:00,37.43,37.45,37.41,37.43,89202.0,31.4009,31.4177,31.3841,31.4009,89202.0
2019-07-29 14:20:00,37.43,37.46,37.41,37.43,81476.0,31.4009,31.4261,31.3841,31.4009,81476.0
2019-07-29 14:30:00,37.43,37.43,37.39,37.41,65512.0,31.4009,31.4009,31.3673,31.3841,65512.0
2019-07-29 14:40:00,37.41,37.45,37.35,37.45,95996.0,31.3841,31.4177,31.3338,31.4177,95996.0
2019-07-29 14:50:00,37.45,37.48,37.43,37.45,103605.0,31.4177,31.4428,31.4009,31.4177,103605.0
2019-07-29 15:00:00,37.46,37.65,37.45,37.64,219889.0,31.4261,31.5854,31.4177,31.5771,219889.0
2019-07-29 15:10:00,37.64,37.72,37.62,37.7,142933.0,31.5771,31.6442,31.5603,31.6274,142933.0
2019-07-29 15:20:00,37.7,37.75,37.68,37.74,172075.0,31.6274,31.6693,31.6106,31.661,172075.0
2019-07-29 15:30:00,37.74,37.77,37.71,37.72,237284.0,31.661,31.6861,31.6358,31.6442,237284.0
2019-07-29 15:40:00,37.72,37.73,37.62,37.67,289899.0,31.6442,31.6526,31.5603,31.6022,289899.0
2019-07-29 15:50:00,37.66,37.76,37.63,37.71,749730.0,31.5938,31.6777,31.5687,31.6358,749730.0
2019-07-30 09:30:00,37.8,37.93,37.71,37.73,191254.0,31.7113,31.8203,31.6358,31.6526,191254.0
2019-07-30 09:40:00,37.74,37.75,37.59,37.65,100725.0,31.661,31.6693,31.5351,31.5854,100725.0
2019-07-30 09:50:00,37.66,37.85,37.66,37.77,100226.0,31.5938,31.7532,31.5938,31.6861,100226.0
2019-07-30 10:00:00,37.76,37.77,37.58,37.6,141995.0,31.6777,31.6861,31.5267,31.5435,141995.0
2019-07-30 10:10:00,37.59,37.65,37.55,37.64,80485.0,31.5351,31.5854,31.5016,31.5771,80485.0
2019-07-30 10:20:00,37.65,37.66,37.56,37.58,57117.0,31.5854,31.5938,31.5099,31.5267,57117.0
2019-07-30 10:30:00,37.57,37.59,37.44,37.47,126682.0,31.5183,31.5351,31.4093,31.4344,126682.0
2019-07-30 10:40:00,37.47,37.52,37.41,37.48,85856.0,31.4344,31.4764,31.3841,31.4428,85856.0
2019-07-30 10:50:00,37.48,37.54,37.44,37.48,52318.0,31.4428,31.4932,31.4093,31.4428,52318.0
2019-07-30 11:00:00,37.48,37.61,37.47,37.56,70174.0,31.4428,31.5519,31.4344,31.5099,70174.0
2019-07-30 11:10:00,37.56,37.6,37.53,37.57,85938.0,31.5099,31.5435,31.4848,31.5183,85938.0
2019-07-30 11:20:00,37.56,37.58,37.44,37.48,82050.0,31.5099,31.5267,31.4093,31.4428,82050.0
2019-07-30 11:30:00,37.48,37.5,37.45,37.48,57494.0,31.4428,31.4596,31.4177,31.4428,57494.0
2019-07-30 11:40:00,37.48,37.54,37.47,37.5,66111.0,31.4428,31.4932,31.4344,31.4596,66111.0
2019-07-30 11:50:00,37.51,37.52,37.39,37.39,60873.0,31.468,31.4764,31.3673,31.3673,60873.0
2019-07-30 12:00:00,37.39,37.45,37.38,37.43,57160.0,31.3673,31.4177,31.3589,31.4009,57160.0
2019-07-30 12:10:00,37.43,37.46,37.41,37.44,52542.0,31.4009,31.4261,31.3841,31.4093,52542.0
2019-07-30 12:20:00,37.45,37.49,37.44,37.47,36949.0,31.4177,31.4512,31.4093,31.4344,36949.0
2019-07-30 12:30:00,37.47,37.47,37.41,37.44,64794.0,31.4344,31.4344,31.3841,31.4093,64794.0
2019-07-30 12:40:00,37.45,37.54,37.44,37.53,54186.0,31.4177,31.4932,31.4093,31.4848,54186.0
2019-07-30 12:50:00,37.53,37.53,37.41,37.46,58337.0,31.4848,31.4848,31.3841,31.4261,58337.0
2019-07-30 13:00:00,37.45,37.45,37.4,37.43,59674.0,31.4177,31.4177,31.3757,31.4009,59674.0
2019-07-30 13:10:00,37.44,37.46,37.4,37.44,52092.0,31.4093,31.4261,31.3757,31.4093,52092.0
2019-07-30 13:20:00,37.44,37.51,37.44,37.5,56078.0,31.4093,31.468,31.4093,31.4596,56078.0
2019-07-30 13:30:00,37.49,37.54,37.49,37.51,90454.0,31.4512,31.4932,31.4512,31.468,90454.0
2019-07-30 13:40:00,37.5,37.59,37.49,37.58,78869.0,31.4596,31.5351,31.4512,31.5267,78869.0
2019-07-30 13:50:00,37.57,37.61,37.56,37.59,84082.0,31.5183,31.5519,31.5099,31.5351,84082.0
2019-07-30 14:00:00,37.59,37.72,37.59,37.7,107896.0,31.5351,31.6442,31.5351,31.6274,107896.0
2019-07-30 14:10:00,37.7,37.71,37.66,37.67,55038.0,31.6274,31.6358,31.5938,31.6022,55038.0
2019-07-30 14:20:00,37.67,37.72,37.63,37.69,91937.0,31.6022,31.6442,31.5687,31.619,91937.0
2019-07-30 14:30:00,37.68,37.7,37.62,37.63,62373.0,31.6106,31.6274,31.5603,31.5687,62373.0
2019-07-30 14:40:00,37.64,37.68,37.63,37.68,44422.0,31.5771,31.6106,31.5687,31.6106,44422.0
2019-07-30 14:50:00,37.68,37.71,37.67,37.71,61547.0,31.6106,31.6358,31.6022,31.6358,61547.0
2019-07-30 15:00:00,37.7,37.72,37.65,37.65,87218.0,31.6274,31.6442,31.5854,31.5854,87218.0
2019-07-30 15:10:00,37.66,37.73,37.63,37.7,104148.0,31.5938,31.6526,31.5687,31.6274,104148.0
2019-07-30 15:20:00,37.7,37.76,37.7,37.73,96568.0,31.6274,31.6777,31.6274,31.6526,96568.0
2019-07-30 15:30:00,37.73,37.74,37.7,37.73,151578.0,31.6526,31.661,31.6274,31.6526,151578.0
2019-07-30 15:40:00,37.73,37.74,37.63,37.67,177587.0,31.6526,31.661,31.5687,31.6022,177587.0
2019-07-30 15:50:00,37.67,37.74,37.64,37.73,478556.0,31.6022,31.661,31.5771,31.6526,478556.0
2019-07-31 09:30:00,37.48,37.54,37.31,37.44,222925.0,31.4428,31.4932,31.3002,31.4093,222925.0
2019-07-31 09:40:00,37.45,37.6,37.32,37.38,181503.0,31.4177,31.5435,31.3086,31.3589,181503.0
2019-07-31 09:50:00,37.38,37.39,37.17,37.19,157354.0,31.3589,31.3673,31.1828,31.1995,157354.0
2019-07-31 10:00:00,37.19,37.19,37.03,37.12,193774.0,31.1995,31.1995,31.0653,31.1408,193774.0
2019-07-31 10:10:00,37.12,37.19,37.08,37.1,148864.0,31.1408,31.1995,31.1073,31.124,148864.0
2019-07-31 10:20:00,37.1,37.15,37.07,37.1,157533.0,31.124,31.166,31.0989,31.124,157533.0
2019-07-31 10:30:00,37.1,37.11,36.95,37.0,187396.0,31.124,31.1324,30.9982,31.0401,187396.0
2019-07-31 10:40:00,36.99,37.07,36.97,37.02,224712.0,31.0318,31.0989,31.015,31.0569,224712.0
2019-07-31 10:50:00,37.02,37.03,36.94,36.99,145534.0,31.0569,31.0653,30.9898,31.0318,145534.0
2019-07-31 11:00:00,36.99,36.99,36.9,36.97,143458.0,31.0318,31.0318,30.9563,31.015,143458.0
2019-07-31 11:10:00,36.96,37.02,36.9,37.0,109461.0,31.0066,31.0569,30.9563,31.0401,109461.0
2019-07-31 11:20:00,37.0,37.04,36.87,36.9,152051.0,31.0401,31.0737,30.9311,30.9563,152051.0
2019-07-31 11:30:00,36.9,36.92,36.79,36.8,116829.0,30.9563,30.973,30.864,30.8724,116829.0
2019-07-31 11:40:00,36.8,36.83,36.73,36.77,163436.0,30.8724,30.8975,30.8136,30.8472,163436.0
2019-07-31 11:50:00,36.77,36.91,36.73,36.88,167085.0,30.8472,30.9646,30.8136,30.9395,167085.0
2019-07-31 12:00:00,36.87,36.89,36.82,36.84,194254.0,30.9311,30.9479,30.8891,30.9059,194254.0
2019-07-31 12:10:00,36.84,36.9,36.83,36.84,72247.0,30.9059,30.9563,30.8975,30.9059,72247.0
2019-07-31 12:20:00,36.84,36.84,36.68,36.69,147843.0,30.9059,30.9059,30.7717,30.7801,147843.0
2019-07-31 12:30:00,36.69,36.69,36.52,36.69,150866.0,30.7801,30.7801,30.6375,30.7801,150866.0
2019-07-31 12:40:00,36.69,36.79,36.66,36.74,96935.0,30.7801,30.864,30.7549,30.822,96935.0
2019-07-31 12:50:00,36.74,36.84,36.71,36.84,80504.0,30.822,30.9059,30.7969,30.9059,80504.0
2019-07-31 13:00:00,36.84,36.91,36.84,36.86,91882.0,30.9059,30.9646,30.9059,30.9227,91882.0
2019-07-31 13:10:00,36.87,36.98,36.86,36.88,75602.0,30.9311,31.0234,30.9227,30.9395,75602.0
2019-07-31 13:20:00,36.87,37.0,36.84,37.0,81500.0,30.9311,31.0401,30.9059,31.0401,81500.0
2019-07-31 13:30:00,37.0,37.08,36.98,37.03,238456.0,31.0401,31.1073,31.0234,31.0653,238456.0
2019-07-31 13:40:00,37.02,37.04,36.88,36.9,100543.0,31.0569,31.0737,30.9395,30.9563,100543.0
2019-07-31 13:50:00,36.9,37.04,36.89,37.02,193070.0,30.9563,31.0737,30.9479,31.0569,193070.0
2019-07-31 14:00:00,37.03,37.1,36.51,36.82,371680.0,31.0653,31.124,30.6291,30.8891,371680.0
2019-07-31 14:10:00,36.82,37.23,36.77,37.23,348509.0,30.8891,31.2331,30.8472,31.2331,348509.0
2019-07-31 14:20:00,37.21,37.28,37.1,37.16,178520.0,31.2163,31.275,31.124,31.1744,178520.0
2019-07-31 14:30:00,37.16,37.22,36.75,36.77,250716.0,31.1744,31.2247,30.8304,30.8472,250716.0
2019-07-31 14:40:00,36.76,36.85,36.53,36.53,229587.0,30.8388,30.9143,30.6459,30.6459,229587.0
2019-07-31 14:50:00,36.52,36.71,36.03,36.7,461949.0,30.6375,30.7969,30.2264,30.7885,461949.0
2019-07-31 15:00:00,36.67,36.86,36.54,36.7,175709.0,30.7633,30.9227,30.6542,30.7885,175709.0
2019-07-31 15:10:00,36.71,36.73,36.52,36.68,204308.0,30.7969,30.8136,30.6375,30.7717,204308.0
2019-07-31 15:20:00,36.68,36.72,36.55,36.63,112817.0,30.7717,30.8052,30.6626,30.7297,112817.0
2019-07-31 15:30:00,36.62,36.62,36.39,36.48,251839.0,30.7214,30.7214,30.5284,30.6039,251839.0
2019-07-31 15:40:00,36.48,36.49,36.3,36.34,477505.0,30.6039,30.6123,30.4529,30.4865,477505.0
2019-07-31 15:50:00,36.33,36.6,36.33,36.52,1285469.0,30.4781,30.7046,30.4781,30.6375,1285469.0
2019-08-01 09:30:00,35.97,36.17,35.74,36.09,550027.0,30.1761,30.3438,29.9831,30.2767,550027.0
2019-08-01 09:40:00,36.09,36.1,35.92,35.95,246203.0,30.2767,30.2851,30.1341,30.1593,246203.0
2019-08-01 09:50:00,35.96,35.98,35.65,35.66,245407.0,30.1677,30.1844,29.9076,29.916,245407.0
2019-08-01 10:00:00,35.67,35.95,35.67,35.75,477635.0,29.9244,30.1593,29.9244,29.9915,477635.0
2019-08-01 10:10:00,35.74,36.1,35.74,36.09,310120.0,29.9831,30.2851,29.9831,30.2767,310120.0
2019-08-01 10:20:00,36.09,36.47,36.09,36.47,437039.0,30.2767,30.5955,30.2767,30.5955,437039.0
2019-08-01 10:30:00,36.47,36.62,36.43,36.59,323632.0,30.5955,30.7214,30.562,30.6962,323632.0
2019-08-01 10:40:00,36.6,36.69,36.53,36.57,230225.0,30.7046,30.7801,30.6459,30.6794,230225.0
2019-08-01 10:50:00,36.58,36.73,36.51,36.69,154753.0,30.6878,30.8136,30.6291,30.7801,154753.0
2019-08-01 11:00:00,36.68,36.74,36.6,36.67,224654.0,30.7717,30.822,30.7046,30.7633,224654.0
2019-08-01 11:10:00,36.67,36.71,36.57,36.67,109774.0,30.7633,30.7969,30.6794,30.7633,109774.0
2019-08-01 11:20:00,36.68,36.8,36.67,36.75,222344.0,30.7717,30.8724,30.7633,30.8304,222344.0
2019-08-01 11:30:00,36.75,36.78,36.67,36.77,209265.0,30.8304,30.8556,30.7633,30.8472,209265.0
2019-08-01 11:40:00,36.77,36.78,36.66,36.75,185474.0,30.8472,30.8556,30.7549,30.8304,185474.0
2019-08-01 11:50:00,36.74,36.75,36.68,36.69,268395.0,30.822,30.8304,30.7717,30.7801,268395.0
2019-08-01 12:00:00,36.69,36.71,36.54,36.55,178277.0,30.7801,30.7969,30.6542,30.6626,178277.0
2019-08-01 12:10:00,36.56,36.63,36.46,36.5,101071.0,30.671,30.7297,30.5871,30.6207,101071.0
2019-08-01 12:20:00,36.51,36.57,36.5,36.56,75231.0,30.6291,30.6794,30.6207,30.671,75231.0
2019-08-01 12:30:00,36.55,36.64,36.51,36.63,260952.0,30.6626,30.7381,30.6291,30.7297,260952.0
2019-08-01 12:40:00,36.64,36.7,36.62,36.68,100770.0,30.7381,30.7885,30.7214,30.7717,100770.0
2019-08-01 12:50:00,36.68,36.75,36.66,36.72,82257.0,30.7717,30.8304,30.7549,30.8052,82257.0
2019-08-01 13:00:00,36.71,36.71,36.63,36.65,105043.0,30.7969,30.7969,30.7297,30.7465,105043.0
2019-08-01 13:10:00,36.65,36.68,36.5,36.55,169543.0,30.7465,30.7717,30.6207,30.6626,169543.0
2019-08-01 13:20:00,36.55,36.65,36.44,36.51,229691.0,30.6626,30.7465,30.5704,30.6291,229691.0
2019-08-01 13:30:00,36.5,36.84,36.41,36.79,342448.0,30.6207,30.9059,30.5452,30.864,342448.0
2019-08-01 13:40:00,36.79,37.01,36.75,36.99,326695.0,30.864,31.0485,30.8304,31.0318,326695.0
2019-08-01 13:50:00,36.99,37.09,36.93,36.99,207120.0,31.0318,31.1157,30.9814,31.0318,207120.0
2019-08-01 14:00:00,37.0,37.06,36.87,37.02,242070.0,31.0401,31.0905,30.9311,31.0569,242070.0
2019-08-01 14:10:00,37.01,37.19,36.98,37.16,196673.0,31.0485,31.1995,31.0234,31.1744,196673.0
2019-08-01 14:20:00,37.15,37.36,37.14,37.34,305509.0,31.166,31.3422,31.1576,31.3254,305509.0
2019-08-01 14:30:00,37.35,37.36,37.22,37.24,170218.0,31.3338,31.3422,31.2247,31.2415,170218.0
2019-08-01 14:40:00,37.24,37.31,37.19,37.25,109176.0,31.2415,31.3002,31.1995,31.2499,109176.0
2019-08-01 14:50:00,37.24,37.25,37.06,37.14,148448.0,31.2415,31.2499,31.0905,31.1576,148448.0
2019-08-01 15:00:00,37.14,37.3,37.12,37.28,147234.0,31.1576,31.2918,31.1408,31.275,147234.0
2019-08-01 15:10:00,37.29,37.39,37.27,37.35,204489.0,31.2834,31.3673,31.2667,31.3338,204489.0
2019-08-01 15:20:00,37.35,37.37,37.13,37.14,197002.0,31.3338,31.3505,31.1492,31.1576,197002.0
2019-08-01 15:30:00,37.14,37.23,37.1,37.2,184483.0,31.1576,31.2331,31.124,31.2079,184483.0
2019-08-01 15:40:00,37.21,37.27,37.2,37.22,320414.0,31.2163,31.2667,31.2079,31.2247,320414.0
2019-08-01 15:50:00,37.22,37.25,37.12,37.17,1409433.0,31.2247,31.2499,31.1408,31.1828,1409433.0
2019-08-02 09:30:00,36.83,36.96,36.73,36.75,267935.0,30.8975,31.0066,30.8136,30.8304,267935.0
2019-08-02 09:40:00,36.75,36.98,36.75,36.82,177531.0,30.8304,31.0234,30.8304,30.8891,177531.0
2019-08-02 09:50:00,36.81,36.83,36.66,36.73,174316.0,30.8808,30.8975,30.7549,30.8136,174316.0
2019-08-02 10:00:00,36.73,36.82,36.66,36.81,198195.0,30.8136,30.8891,30.7549,30.8808,198195.0
2019-08-02 10:10:00,36.81,36.89,36.72,36.77,150241.0,30.8808,30.9479,30.8052,30.8472,150241.0
2019-08-02 10:20:00,36.76,37.07,36.73,37.04,339927.0,30.8388,31.0989,30.8136,31.0737,339927.0
2019-08-02 10:30:00,37.04,37.07,36.89,37.02,134328.0,31.0737,31.0989,30.9479,31.0569,134328.0
2019-08-02 10:40:00,37.02,37.2,36.99,37.04,228850.0,31.0569,31.2079,31.0318,31.0737,228850.0
2019-08-02 10:50:00,37.03,37.21,37.0,37.18,185732.0,31.0653,31.2163,31.0401,31.1912,185732.0
2019-08-02 11:00:00,37.19,37.19,37.01,37.14,169698.0,31.1995,31.1995,31.0485,31.1576,169698.0
2019-08-02 11:10:00,37.14,37.26,37.06,37.06,196769.0,31.1576,31.2583,31.0905,31.0905,196769.0
2019-08-02 11:20:00,37.05,37.06,36.88,36.92,99101.0,31.0821,31.0905,30.9395,30.973,99101.0
2019-08-02 11:30:00,36.93,37.0,36.89,36.98,81020.0,30.9814,31.0401,30.9479,31.0234,81020.0
2019-08-02 11:40:00,36.97,37.05,36.88,37.02,150043.0,31.015,31.0821,30.9395,31.0569,150043.0
2019-08-02 11:50:00,37.03,37.09,36.99,37.04,99189.0,31.0653,31.1157,31.0318,31.0737,99189.0
2019-08-02 12:00:00,37.03,37.04,36.95,36.98,79854.0,31.0653,31.0737,30.9982,31.0234,79854.0
2019-08-02 12:10:00,36.99,37.0,36.91,36.94,62300.0,31.0318,31.0401,30.9646,30.9898,62300.0
2019-08-02 12:20:00,36.93,37.01,36.88,37.01,55664.0,30.9814,31.0485,30.9395,31.0485,55664.0
2019-08-02 12:30:00,37.01,37.06,37.0,37.02,42496.0,31.0485,31.0905,31.0401,31.0569,42496.0
2019-08-02 12:40:00,37.02,37.02,36.93,36.94,49672.0,31.0569,31.0569,30.9814,30.9898,49672.0
2019-08-02 12:50:00,36.93,36.98,36.89,36.97,51511.0,30.9814,31.0234,30.9479,31.015,51511.0
2019-08-02 13:00:00,36.97,36.99,36.89,36.93,88121.0,31.015,31.0318,30.9479,30.9814,88121.0
2019-08-02 13:10:00,36.92,36.93,36.87,36.89,70434.0,30.973,30.9814,30.9311,30.9479,70434.0
2019-08-02 13:20:00,36.89,36.9,36.83,36.87,78174.0,30.9479,30.9563,30.8975,30.9311,78174.0
2019-08-02 13:30:00,36.87,36.91,36.83,36.86,54042.0,30.9311,30.9646,30.8975,30.9227,54042.0
2019-08-02 13:40:00,36.87,36.92,36.82,36.86,54566.0,30.9311,30.973,30.8891,30.9227,54566.0
2019-08-02 13:50:00,36.86,36.86,36.8,36.82,38031.0,30.9227,30.9227,30.8724,30.8891,38031.0
2019-08-02 14:00:00,36.82,36.87,36.8,36.84,56198.0,30.8891,30.9311,30.8724,30.9059,56198.0
2019-08-02 14:10:00,36.84,36.9,36.83,36.87,52978.0,30.9059,30.9563,30.8975,30.9311,52978.0
2019-08-02 14:20:00,36.86,36.89,36.83,36.86,44994.0,30.9227,30.9479,30.8975,30.9227,44994.0
2019-08-02 14:30:00,36.85,36.85,36.79,36.8,37630.0,30.9143,30.9143,30.864,30.8724,37630.0
2019-08-02 14:40:00,36.81,36.89,36.8,36.88,47644.0,30.8808,30.9479,30.8724,30.9395,47644.0
2019-08-02 14:50:00,36.88,36.88,36.8,36.82,45528.0,30.9395,30.9395,30.8724,30.8891,45528.0
2019-08-02 15:00:00,36.82,36.89,36.81,36.84,42721.0,30.8891,30.9479,30.8808,30.9059,42721.0
2019-08-02 15:10:00,36.83,36.83,36.77,36.79,85653.0,30.8975,30.8975,30.8472,30.864,85653.0
2019-08-02 15:20:00,36.79,36.89,36.78,36.87,72719.0,30.864,30.9479,30.8556,30.9311,72719.0
2019-08-02 15:30:00,36.87,36.99,36.85,36.94,137633.0,30.9311,31.0318,30.9143,30.9898,137633.0
2019-08-02 15:40:00,36.95,36.98,36.92,36.93,197808.0,30.9982,31.0234,30.973,30.9814,197808.0
2019-08-02 15:50:00,36.93,36.96,36.88,36.91,533036.0,30.9814,31.0066,30.9395,30.9646,533036.0
2019-08-05 09:30:00,37.97,38.06,37.75,38.02,459644.0,31.8539,31.9294,31.6693,31.8958,459644.0
2019-08-05 09:40:00,38.02,38.2,37.98,38.08,353163.0,31.8958,32.0469,31.8623,31.9462,353163.0
2019-08-05 09:50:00,38.08,38.13,37.76,37.83,341992.0,31.9462,31.9881,31.6777,31.7365,341992.0
2019-08-05 10:00:00,37.82,38.05,37.8,38.01,322539.0,31.7281,31.921,31.7113,31.8875,322539.0
2019-08-05 10:10:00,38.0,38.26,38.0,38.16,291265.0,31.8791,32.0972,31.8791,32.0133,291265.0
2019-08-05 10:20:00,38.16,38.21,38.03,38.19,211211.0,32.0133,32.0552,31.9042,32.0385,211211.0
2019-08-05 10:30:00,38.19,38.2,37.91,38.01,268078.0,32.0385,32.0469,31.8036,31.8875,268078.0
2019-08-05 10:40:00,38.01,38.15,37.91,37.97,221566.0,31.8875,32.0049,31.8036,31.8539,221566.0
2019-08-05 10:50:00,37.97,37.99,37.84,37.84,150251.0,31.8539,31.8707,31.7448,31.7448,150251.0
2019-08-05 11:00:00,37.84,37.85,37.51,37.76,273472.0,31.7448,31.7532,31.468,31.6777,273472.0
2019-08-05 11:10:00,37.76,37.87,37.64,37.87,224787.0,31.6777,31.77,31.5771,31.77,224787.0
2019-08-05 11:20:00,37.87,37.96,37.84,37.88,177828.0,31.77,31.8455,31.7448,31.7784,177828.0
2019-08-05 11:30:00,37.88,37.96,37.83,37.94,140383.0,31.7784,31.8455,31.7365,31.8287,140383.0
2019-08-05 11:40:00,37.95,37.99,37.89,37.9,161544.0,31.8371,31.8707,31.7868,31.7952,161544.0
2019-08-05 11:50:00,37.9,37.96,37.88,37.89,96344.0,31.7952,31.8455,31.7784,31.7868,96344.0
2019-08-05 12:00:00,37.89,37.92,37.85,37.86,122236.0,31.7868,31.812,31.7532,31.7616,122236.0
2019-08-05 12:10:00,37.85,37.85,37.71,37.73,147342.0,31.7532,31.7532,31.6358,31.6526,147342.0
2019-08-05 12:20:00,37.72,37.79,37.69,37.74,128915.0,31.6442,31.7029,31.619,31.661,128915.0
2019-08-05 12:30:00,37.73,37.76,37.64,37.7,78108.0,31.6526,31.6777,31.5771,31.6274,78108.0
2019-08-05 12:40:00,37.7,37.7,37.59,37.65,136124.0,31.6274,31.6274,31.5351,31.5854,136124.0
2019-08-05 12:50:00,37.64,37.67,37.56,37.61,134885.0,31.5771,31.6022,31.5099,31.5519,134885.0
2019-08-05 13:00:00,37.61,37.73,37.58,37.7,138943.0,31.5519,31.6526,31.5267,31.6274,138943.0
2019-08-05 13:10:00,37.7,37.79,37.7,37.73,106248.0,31.6274,31.7029,31.6274,31.6526,106248.0
2019-08-05 13:20:00,37.73,37.74,37.67,37.73,93077.0,31.6526,31.661,31.6022,31.6526,93077.0
2019-08-05 13:30:00,37.72,37.73,37.61,37.64,94841.0,31.6442,31.6526,31.5519,31.5771,94841.0
2019-08-05 13:40:00,37.64,37.67,37.58,37.6,81375.0,31.5771,31.6022,31.5267,31.5435,81375.0
2019-08-05 13:50:00,37.59,37.6,37.44,37.46,110899.0,31.5351,31.5435,31.4093,31.4261,110899.0
2019-08-05 14:00:00,37.45,37.6,37.45,37.57,105208.0,31.4177,31.5435,31.4177,31.5183,105208.0
2019-08-05 14:10:00,37.57,37.6,37.51,37.59,92107.0,31.5183,31.5435,31.468,31.5351,92107.0
2019-08-05 14:20:00,37.6,37.62,37.53,37.55,79354.0,31.5435,31.5603,31.4848,31.5016,79354.0
2019-08-05 14:30:00,37.55,37.57,37.47,37.52,135590.0,31.5016,31.5183,31.4344,31.4764,135590.0
2019-08-05 14:40:00,37.52,37.57,37.48,37.57,95965.0,31.4764,31.5183,31.4428,31.5183,95965.0
2019-08-05 14:50:00,37.56,37.57,37.41,37.44,128376.0,31.5099,31.5183,31.3841,31.4093,128376.0
2019-08-05 15:00:00,37.44,37.47,37.27,37.31,272170.0,31.4093,31.4344,31.2667,31.3002,272170.0
2019-08-05 15:10:00,37.31,37.45,37.31,37.38,201621.0,31.3002,31.4177,31.3002,31.3589,201621.0
2019-08-05 15:20:00,37.38,37.47,37.26,37.26,206776.0,31.3589,31.4344,31.2583,31.2583,206776.0
2019-08-05 15:30:00,37.27,37.38,37.25,37.3,264844.0,31.2667,31.3589,31.2499,31.2918,264844.0
2019-08-05 15:40:00,37.3,37.33,37.25,37.27,287611.0,31.2918,31.317,31.2499,31.2667,287611.0
2019-08-05 15:50:00,37.28,37.46,37.27,37.42,1003993.0,31.275,31.4261,31.2667,31.3925,1003993.0
2019-08-06 09:30:00,37.28,37.48,37.04,37.48,351025.0,31.275,31.4428,31.0737,31.4428,351025.0
2019-08-06 09:40:00,37.48,37.55,37.36,37.37,307360.0,31.4428,31.5016,31.3422,31.3505,307360.0
2019-08-06 09:50:00,37.39,37.56,37.38,37.55,232508.0,31.3673,31.5099,31.3589,31.5016,232508.0
2019-08-06 10:00:00,37.54,37.88,37.52,37.88,269721.0,31.4932,31.7784,31.4764,31.7784,269721.0
2019-08-06 10:10:00,37.88,37.91,37.52,37.61,376685.0,31.7784,31.8036,31.4764,31.5519,376685.0
2019-08-06 10:20:00,37.6,37.73,37.55,37.72,189625.0,31.5435,31.6526,31.5016,31.6442,189625.0
2019-08-06 10:30:00,37.72,37.87,37.69,37.82,137848.0,31.6442,31.77,31.619,31.7281,137848.0
2019-08-06 10:40:00,37.83,37.87,37.74,37.79,135113.0,31.7365,31.77,31.661,31.7029,135113.0
2019-08-06 10:50:00,37.78,37.8,37.72,37.77,213283.0,31.6945,31.7113,31.6442,31.6861,213283.0
2019-08-06 11:00:00,37.77,37.78,37.62,37.77,112294.0,31.6861,31.6945,31.5603,31.6861,112294.0
2019-08-06 11:10:00,37.77,37.83,37.75,37.76,120303.0,31.6861,31.7365,31.6693,31.6777,120303.0
2019-08-06 11:20:00,37.76,37.8,37.69,37.77,101112.0,31.6777,31.7113,31.619,31.6861,101112.0
2019-08-06 11:30:00,37.78,37.89,37.78,37.81,137170.0,31.6945,31.7868,31.6945,31.7197,137170.0
2019-08-06 11:40:00,37.81,37.93,37.81,37.85,121071.0,31.7197,31.8203,31.7197,31.7532,121071.0
2019-08-06 11:50:00,37.84,37.89,37.77,37.87,176091.0,31.7448,31.7868,31.6861,31.77,176091.0
2019-08-06 12:00:00,37.87,37.93,37.84,37.93,116283.0,31.77,31.8203,31.7448,31.8203,116283.0
2019-08-06 12:10:00,37.92,38.0,37.91,37.92,89563.0,31.812,31.8791,31.8036,31.812,89563.0
2019-08-06 12:20:00,37.92,37.95,37.88,37.92,105987.0,31.812,31.8371,31.7784,31.812,105987.0
2019-08-06 12:30:00,37.91,37.98,37.89,37.95,118917.0,31.8036,31.8623,31.7868,31.8371,118917.0
2019-08-06 12:40:00,37.95,38.02,37.95,38.0,91930.0,31.8371,31.8958,31.8371,31.8791,91930.0
2019-08-06 12:50:00,38.0,38.02,37.94,37.99,78558.0,31.8791,31.8958,31.8287,31.8707,78558.0
2019-08-06 13:00:00,37.98,38.05,37.97,38.04,93093.0,31.8623,31.921,31.8539,31.9126,93093.0
2019-08-06 13:10:00,38.05,38.06,37.95,37.97,88561.0,31.921,31.9294,31.8371,31.8539,88561.0
2019-08-06 13:20:00,37.97,37.99,37.92,37.95,104560.0,31.8539,31.8707,31.812,31.8371,104560.0
2019-08-06 13:30:00,37.94,37.94,37.85,37.88,95132.0,31.8287,31.8287,31.7532,31.7784,95132.0
2019-08-06 13:40:00,37.89,38.02,37.88,37.96,86966.0,31.7868,31.8958,31.7784,31.8455,86966.0
2019-08-06 13:50:00,37.95,37.96,37.82,37.85,76559.0,31.8371,31.8455,31.7281,31.7532,76559.0
2019-08-06 14:00:00,37.85,37.88,37.81,37.82,76282.0,31.7532,31.7784,31.7197,31.7281,76282.0
2019-08-06 14:10:00,37.82,37.87,37.8,37.81,70080.0,31.7281,31.77,31.7113,31.7197,70080.0
2019-08-06 14:20:00,37.81,37.83,37.77,37.83,90147.0,31.7197,31.7365,31.6861,31.7365,90147.0
2019-08-06 14:30:00,37.83,37.92,37.76,37.9,122771.0,31.7365,31.812,31.6777,31.7952,122771.0
2019-08-06 14:40:00,37.9,37.94,37.87,37.88,74286.0,31.7952,31.8287,31.77,31.7784,74286.0
2019-08-06 14:50:00,37.87,37.89,37.81,37.82,90465.0,31.77,31.7868,31.7197,31.7281,90465.0
2019-08-06 15:00:00,37.82,37.83,37.74,37.79,105162.0,31.7281,31.7365,31.661,31.7029,105162.0
2019-08-06 15:10:00,37.79,37.9,37.78,37.88,124211.0,31.7029,31.7952,31.6945,31.7784,124211.0
2019-08-06 15:20:00,37.88,37.9,37.84,37.9,93131.0,31.7784,31.7952,31.7448,31.7952,93131.0
2019-08-06 15:30:00,37.89,37.96,37.87,37.96,218276.0,31.7868,31.8455,31.77,31.8455,218276.0
2019-08-06 15:40:00,37.96,38.05,37.95,38.04,267057.0,31.8455,31.921,31.8371,31.9126,267057.0
2019-08-06 15:50:00,38.04,38.07,37.95,37.99,671008.0,31.9126,31.9378,31.8371,31.8707,671008.0
2019-08-07 09:30:00,38.8,39.56,38.77,39.27,1073766.0,32.5502,33.1878,32.525,32.9445,1073766.0
2019-08-07 09:40:00,39.28,39.36,39.17,39.33,578761.0,32.9529,33.02,32.8606,32.9948,578761.0
2019-08-07 09:50:00,39.32,39.89,39.32,39.82,687718.0,32.9864,33.4646,32.9864,33.4059,687718.0
2019-08-07 10:00:00,39.8,39.85,39.58,39.65,346724.0,33.3891,33.4311,33.2046,33.2633,346724.0
2019-08-07 10:10:00,39.65,39.7,39.31,39.32,423640.0,33.2633,33.3052,32.9781,32.9864,423640.0
2019-08-07 10:20:00,39.29,39.44,39.24,39.3,287604.0,32.9613,33.0871,32.9193,32.9697,287604.0
2019-08-07 10:30:00,39.29,39.4,39.09,39.2,244573.0,32.9613,33.0536,32.7935,32.8858,244573.0
2019-08-07 10:40:00,39.19,39.25,39.14,39.17,216306.0,32.8774,32.9277,32.8354,32.8606,216306.0
2019-08-07 10:50:00,39.18,39.26,39.07,39.21,185251.0,32.869,32.9361,32.7767,32.8942,185251.0
2019-08-07 11:00:00,39.21,39.28,39.15,39.2,186620.0,32.8942,32.9529,32.8438,32.8858,186620.0
2019-08-07 11:10:00,39.2,39.25,39.15,39.2,230293.0,32.8858,32.9277,32.8438,32.8858,230293.0
2019-08-07 11:20:00,39.2,39.28,39.17,39.21,270451.0,32.8858,32.9529,32.8606,32.8942,270451.0
2019-08-07 11:30:00,39.21,39.47,39.19,39.47,232861.0,32.8942,33.1123,32.8774,33.1123,232861.0
2019-08-07 11:40:00,39.46,39.51,39.42,39.49,271773.0,33.1039,33.1458,33.0703,33.1291,271773.0
2019-08-07 11:50:00,39.48,39.56,39.47,39.52,277024.0,33.1207,33.1878,33.1123,33.1542,277024.0
2019-08-07 12:00:00,39.52,39.57,39.46,39.51,213704.0,33.1542,33.1962,33.1039,33.1458,213704.0
2019-08-07 12:10:00,39.5,39.74,39.49,39.73,216122.0,33.1375,33.3388,33.1291,33.3304,216122.0
2019-08-07 12:20:00,39.73,39.78,39.67,39.77,368473.0,33.3304,33.3724,33.2801,33.364,368473.0
2019-08-07 12:30:00,39.78,39.9,39.77,39.89,382088.0,33.3724,33.473,33.364,33.4646,382088.0
2019-08-07 12:40:00,39.89,39.93,39.86,39.9,251159.0,33.4646,33.4982,33.4395,33.473,251159.0
2019-08-07 12:50:00,39.9,39.94,39.83,39.9,293871.0,33.473,33.5066,33.4143,33.473,293871.0
2019-08-07 13:00:00,39.88,39.9,39.54,39.6,329581.0,33.4562,33.473,33.171,33.2213,329581.0
2019-08-07 13:10:00,39.6,39.66,39.58,39.63,163064.0,33.2213,33.2717,33.2046,33.2465,163064.0
2019-08-07 13:20:00,39.62,39.71,39.62,39.65,142048.0,33.2381,33.3136,33.2381,33.2633,142048.0
2019-08-07 13:30:00,39.65,39.74,39.65,39.68,146082.0,33.2633,33.3388,33.2633,33.2885,146082.0
2019-08-07 13:40:00,39.67,39.71,39.62,39.71,140020.0,33.2801,33.3136,33.2381,33.3136,140020.0
2019-08-07 13:50:00,39.71,39.72,39.56,39.61,111823.0,33.3136,33.322,33.1878,33.2297,111823.0
2019-08-07 14:00:00,39.6,39.65,39.54,39.55,125129.0,33.2213,33.2633,33.171,33.1794,125129.0
2019-08-07 14:10:00,39.55,39.56,39.47,39.53,114627.0,33.1794,33.1878,33.1123,33.1626,114627.0
2019-08-07 14:20:00,39.54,39.66,39.53,39.59,98763.0,33.171,33.2717,33.1626,33.213,98763.0
2019-08-07 14:30:00,39.58,39.69,39.58,39.68,163847.0,33.2046,33.2968,33.2046,33.2885,163847.0
2019-08-07 14:40:00,39.68,39.74,39.63,39.67,311904.0,33.2885,33.3388,33.2465,33.2801,311904.0
2019-08-07 14:50:00,39.66,39.69,39.61,39.68,160554.0,33.2717,33.2968,33.2297,33.2885,160554.0
2019-08-07 15:00:00,39.69,39.72,39.65,39.7,176048.0,33.2968,33.322,33.2633,33.3052,176048.0
2019-08-07 15:10:00,39.7,39.78,39.69,39.76,255869.0,33.3052,33.3724,33.2968,33.3556,255869.0
2019-08-07 15:20:00,39.76,39.77,39.66,39.66,251572.0,33.3556,33.364,33.2717,33.2717,251572.0
2019-08-07 15:30:00,39.66,39.67,39.51,39.53,383507.0,33.2717,33.2801,33.1458,33.1626,383507.0
2019-08-07 15:40:00,39.54,39.57,39.33,39.34,576621.0,33.171,33.1962,32.9948,33.0032,576621.0
2019-08-07 15:50:00,39.33,39.39,39.29,39.36,1483295.0,32.9948,33.0452,32.9613,33.02,1483295.0
2019-08-08 09:30:00,39.03,39.3,38.8,39.18,391019.0,32.7432,32.9697,32.5502,32.869,391019.0
2019-08-08 09:40:00,39.18,39.21,38.9,39.05,157512.0,32.869,32.8942,32.6341,32.7599,157512.0
2019-08-08 09:50:00,39.06,39.35,39.06,39.35,160729.0,32.7683,33.0116,32.7683,33.0116,160729.0
2019-08-08 10:00:00,39.34,39.38,39.2,39.36,197628.0,33.0032,33.0368,32.8858,33.02,197628.0
2019-08-08 10:10:00,39.35,39.44,39.29,39.29,181525.0,33.0116,33.0871,32.9613,32.9613,181525.0
2019-08-08 10:20:00,39.28,39.37,39.26,39.35,117645.0,32.9529,33.0284,32.9361,33.0116,117645.0
2019-08-08 10:30:00,39.34,39.37,39.05,39.08,395670.0,33.0032,33.0284,32.7599,32.7851,395670.0
2019-08-08 10:40:00,39.08,39.17,39.06,39.11,148338.0,32.7851,32.8606,32.7683,32.8103,148338.0
2019-08-08 10:50:00,39.11,39.11,39.01,39.05,168150.0,32.8103,32.8103,32.7264,32.7599,168150.0
2019-08-08 11:00:00,39.05,39.27,39.05,39.27,114559.0,32.7599,32.9445,32.7599,32.9445,114559.0
2019-08-08 11:10:00,39.26,39.27,39.1,39.24,93191.0,32.9361,32.9445,32.8019,32.9193,93191.0
2019-08-08 11:20:00,39.24,39.45,39.23,39.4,155964.0,32.9193,33.0955,32.9109,33.0536,155964.0
2019-08-08 11:30:00,39.4,39.4,39.27,39.33,138167.0,33.0536,33.0536,32.9445,32.9948,138167.0
2019-08-08 11:40:00,39.33,39.33,39.13,39.19,146124.0,32.9948,32.9948,32.8271,32.8774,146124.0
2019-08-08 11:50:00,39.19,39.21,39.13,39.14,110665.0,32.8774,32.8942,32.8271,32.8354,110665.0
2019-08-08 12:00:00,39.13,39.14,39.06,39.08,106299.0,32.8271,32.8354,32.7683,32.7851,106299.0
2019-08-08 12:10:00,39.09,39.11,38.99,39.02,151325.0,32.7935,32.8103,32.7096,32.7348,151325.0
2019-08-08 12:20:00,39.04,39.2,39.02,39.17,158589.0,32.7515,32.8858,32.7348,32.8606,158589.0
2019-08-08 12:30:00,39.17,39.17,39.09,39.13,100624.0,32.8606,32.8606,32.7935,32.8271,100624.0
2019-08-08 12:40:00,39.13,39.15,39.02,39.08,105951.0,32.8271,32.8438,32.7348,32.7851,105951.0
2019-08-08 12:50:00,39.08,39.17,39.07,39.09,92119.0,32.7851,32.8606,32.7767,32.7935,92119.0
2019-08-08 13:00:00,39.09,39.19,39.05,39.17,120714.0,32.7935,32.8774,32.7599,32.8606,120714.0
2019-08-08 13:10:00,39.18,39.21,39.15,39.16,70062.0,32.869,32.8942,32.8438,32.8522,70062.0
2019-08-08 13:20:00,39.16,39.2,39.05,39.05,86103.0,32.8522,32.8858,32.7599,32.7599,86103.0
2019-08-08 13:30:00,39.05,39.14,39.04,39.12,157482.0,32.7599,32.8354,32.7515,32.8187,157482.0
2019-08-08 13:40:00,39.12,39.27,39.09,39.26,100152.0,32.8187,32.9445,32.7935,32.9361,100152.0
2019-08-08 13:50:00,39.26,39.3,39.22,39.24,139256.0,32.9361,32.9697,32.9026,32.9193,139256.0
2019-08-08 14:00:00,39.24,39.32,39.2,39.31,125742.0,32.9193,32.9864,32.8858,32.9781,125742.0
2019-08-08 14:10:00,39.31,39.32,39.21,39.28,121905.0,32.9781,32.9864,32.8942,32.9529,121905.0
2019-08-08 14:20:00,39.27,39.29,39.22,39.27,105360.0,32.9445,32.9613,32.9026,32.9445,105360.0
2019-08-08 14:30:00,39.28,39.38,39.21,39.38,171506.0,32.9529,33.0368,32.8942,33.0368,171506.0
2019-08-08 14:40:00,39.38,39.43,39.34,39.36,183205.0,33.0368,33.0787,33.0032,33.02,183205.0
2019-08-08 14:50:00,39.36,39.38,39.27,39.3,196293.0,33.02,33.0368,32.9445,32.9697,196293.0
2019-08-08 15:00:00,39.3,39.37,39.29,39.3,164157.0,32.9697,33.0284,32.9613,32.9697,164157.0
2019-08-08 15:10:00,39.32,39.39,39.29,39.34,188350.0,32.9864,33.0452,32.9613,33.0032,188350.0
2019-08-08 15:20:00,39.34,39.35,39.25,39.32,143824.0,33.0032,33.0116,32.9277,32.9864,143824.0
2019-08-08 15:30:00,39.31,39.32,39.23,39.29,197514.0,32.9781,32.9864,32.9109,32.9613,197514.0
2019-08-08 15:40:00,39.3,39.36,39.27,39.27,251857.0,32.9697,33.02,32.9445,32.9445,251857.0
2019-08-08 15:50:00,39.27,39.31,39.24,39.31,874226.0,32.9445,32.9781,32.9193,32.9781,874226.0
2019-08-09 09:30:00,39.23,39.3,39.05,39.07,254227.0,32.9109,32.9697,32.7599,32.7767,254227.0
2019-08-09 09:40:00,39.08,39.25,39.05,39.22,98121.0,32.7851,32.9277,32.7599,32.9026,98121.0
2019-08-09 09:50:00,39.22,39.3,39.12,39.12,161210.0,32.9026,32.9697,32.8187,32.8187,161210.0
2019-08-09 10:00:00,39.14,39.3,39.06,39.3,212751.0,32.8354,32.9697,32.7683,32.9697,212751.0
2019-08-09 10:10:00,39.3,39.35,39.24,39.33,123957.0,32.9697,33.0116,32.9193,32.9948,123957.0
2019-08-09 10:20:00,39.34,39.48,39.34,39.4,133401.0,33.0032,33.1207,33.0032,33.0536,133401.0
2019-08-09 10:30:00,39.4,39.45,39.37,39.43,166868.0,33.0536,33.0955,33.0284,33.0787,166868.0
2019-08-09 10:40:00,39.42,39.48,39.33,39.35,170892.0,33.0703,33.1207,32.9948,33.0116,170892.0
2019-08-09 10:50:00,39.35,39.47,39.31,39.46,106857.0,33.0116,33.1123,32.9781,33.1039,106857.0
2019-08-09 11:00:00,39.47,39.47,39.4,39.46,94515.0,33.1123,33.1123,33.0536,33.1039,94515.0
2019-08-09 11:10:00,39.46,39.47,39.3,39.32,107255.0,33.1039,33.1123,32.9697,32.9864,107255.0
2019-08-09 11:20:00,39.33,39.41,39.31,39.41,142434.0,32.9948,33.062,32.9781,33.062,142434.0
2019-08-09 11:30:00,39.41,39.44,39.36,39.42,167345.0,33.062,33.0871,33.02,33.0703,167345.0
2019-08-09 11:40:00,39.42,39.5,39.32,39.34,114857.0,33.0703,33.1375,32.9864,33.0032,114857.0
2019-08-09 11:50:00,39.34,39.38,39.29,39.31,113308.0,33.0032,33.0368,32.9613,32.9781,113308.0
2019-08-09 12:00:00,39.31,39.32,39.2,39.23,69056.0,32.9781,32.9864,32.8858,32.9109,69056.0
2019-08-09 12:10:00,39.23,39.3,39.22,39.28,82290.0,32.9109,32.9697,32.9026,32.9529,82290.0
2019-08-09 12:20:00,39.27,39.31,39.23,39.29,60385.0,32.9445,32.9781,32.9109,32.9613,60385.0
2019-08-09 12:30:00,39.29,39.33,39.26,39.31,71163.0,32.9613,32.9948,32.9361,32.9781,71163.0
2019-08-09 12:40:00,39.3,39.31,39.23,39.25,80084.0,32.9697,32.9781,32.9109,32.9277,80084.0
2019-08-09 12:50:00,39.26,39.26,39.15,39.16,195188.0,32.9361,32.9361,32.8438,32.8522,195188.0
2019-08-09 13:00:00,39.16,39.16,39.0,39.08,87171.0,32.8522,32.8522,32.718,32.7851,87171.0
2019-08-09 13:10:00,39.06,39.11,39.02,39.04,70217.0,32.7683,32.8103,32.7348,32.7515,70217.0
2019-08-09 13:20:00,39.03,39.09,39.01,39.05,124803.0,32.7432,32.7935,32.7264,32.7599,124803.0
2019-08-09 13:30:00,39.05,39.12,39.05,39.12,75965.0,32.7599,32.8187,32.7599,32.8187,75965.0
2019-08-09 13:40:00,39.12,39.17,39.09,39.16,71457.0,32.8187,32.8606,32.7935,32.8522,71457.0
2019-08-09 13:50:00,39.15,39.19,39.02,39.03,67964.0,32.8438,32.8774,32.7348,32.7432,67964.0
2019-08-09 14:00:00,39.02,39.04,38.96,39.0,69355.0,32.7348,32.7515,32.6844,32.718,69355.0
2019-08-09 14:10:00,39.01,39.02,38.95,39.02,65038.0,32.7264,32.7348,32.676,32.7348,65038.0
2019-08-09 14:20:00,39.02,39.05,38.97,39.05,229826.0,32.7348,32.7599,32.6928,32.7599,229826.0
2019-08-09 14:30:00,39.05,39.13,39.03,39.09,102401.0,32.7599,32.8271,32.7432,32.7935,102401.0
2019-08-09 14:40:00,39.09,39.15,39.08,39.15,67675.0,32.7935,32.8438,32.7851,32.8438,67675.0
2019-08-09 14:50:00,39.15,39.17,39.09,39.16,74297.0,32.8438,32.8606,32.7935,32.8522,74297.0
2019-08-09 15:00:00,39.15,39.15,39.07,39.14,97101.0,32.8438,32.8438,32.7767,32.8354,97101.0
2019-08-09 15:10:00,39.13,39.2,39.13,39.2,75212.0,32.8271,32.8858,32.8271,32.8858,75212.0
2019-08-09 15:20:00,39.2,39.21,39.06,39.08,124965.0,32.8858,32.8942,32.7683,32.7851,124965.0
2019-08-09 15:30:00,39.07,39.11,39.05,39.1,140166.0,32.7767,32.8103,32.7599,32.8019,140166.0
2019-08-09 15:40:00,39.09,39.11,39.05,39.1,158022.0,32.7935,32.8103,32.7599,32.8019,158022.0
2019-08-09 15:50:00,39.1,39.13,39.0,39.04,515855.0,32.8019,32.8271,32.718,32.7515,515855.0
2019-08-12 09:30:00,39.34,39.46,39.21,39.29,220412.0,33.0032,33.1039,32.8942,32.9613,220412.0
2019-08-12 09:40:00,39.28,39.28,39.13,39.18,120136.0,32.9529,32.9529,32.8271,32.869,120136.0
2019-08-12 09:50:00,39.18,39.26,39.09,39.21,149998.0,32.869,32.9361,32.7935,32.8942,149998.0
2019-08-12 10:00:00,39.21,39.29,39.17,39.23,84776.0,32.8942,32.9613,32.8606,32.9109,84776.0
2019-08-12 10:10:00,39.23,39.39,39.22,39.38,121067.0,32.9109,33.0452,32.9026,33.0368,121067.0
2019-08-12 10:20:00,39.38,39.42,39.25,39.27,106566.0,33.0368,33.0703,32.9277,32.9445,106566.0
2019-08-12 10:30:00,39.27,39.3,39.19,39.21,79528.0,32.9445,32.9697,32.8774,32.8942,79528.0
2019-08-12 10:40:00,39.21,39.21,39.09,39.09,126720.0,32.8942,32.8942,32.7935,32.7935,126720.0
2019-08-12 10:50:00,39.08,39.09,38.92,38.93,74146.0,32.7851,32.7935,32.6509,32.6593,74146.0
2019-08-12 11:00:00,38.93,38.99,38.91,38.95,107257.0,32.6593,32.7096,32.6425,32.676,107257.0
2019-08-12 11:10:00,38.96,38.99,38.92,38.95,73127.0,32.6844,32.7096,32.6509,32.676,73127.0
2019-08-12 11:20:00,38.95,38.97,38.86,38.94,94830.0,32.676,32.6928,32.6005,32.6677,94830.0
2019-08-12 11:30:00,38.93,38.93,38.79,38.83,110798.0,32.6593,32.6593,32.5418,32.5754,110798.0
2019-08-12 11:40:00,38.83,38.88,38.75,38.8,93373.0,32.5754,32.6173,32.5083,32.5502,93373.0
2019-08-12 11:50:00,38.8,38.85,38.75,38.83,73194.0,32.5502,32.5922,32.5083,32.5754,73194.0
2019-08-12 12:00:00,38.83,38.84,38.79,38.82,57347.0,32.5754,32.5838,32.5418,32.567,57347.0
2019-08-12 12:10:00,38.81,38.84,38.76,38.79,96802.0,32.5586,32.5838,32.5167,32.5418,96802.0
2019-08-12 12:20:00,38.79,38.82,38.76,38.8,44030.0,32.5418,32.567,32.5167,32.5502,44030.0
2019-08-12 12:30:00,38.81,38.84,38.77,38.8,90800.0,32.5586,32.5838,32.525,32.5502,90800.0
2019-08-12 12:40:00,38.81,38.82,38.67,38.69,84054.0,32.5586,32.567,32.4411,32.4579,84054.0
2019-08-12 12:50:00,38.69,38.74,38.67,38.68,49881.0,32.4579,32.4999,32.4411,32.4495,49881.0
2019-08-12 13:00:00,38.68,38.71,38.58,38.62,132476.0,32.4495,32.4747,32.3656,32.3992,132476.0
2019-08-12 13:10:00,38.62,38.66,38.56,38.58,91893.0,32.3992,32.4328,32.3489,32.3656,91893.0
2019-08-12 13:20:00,38.58,38.63,38.57,38.61,42758.0,32.3656,32.4076,32.3573,32.3908,42758.0
2019-08-12 13:30:00,38.61,38.64,38.55,38.57,69084.0,32.3908,32.416,32.3405,32.3573,69084.0
2019-08-12 13:40:00,38.56,38.56,38.4,38.41,100819.0,32.3489,32.3489,32.2146,32.223,100819.0
2019-08-12 13:50:00,38.4,38.41,38.31,38.35,76190.0,32.2146,32.223,32.1391,32.1727,76190.0
2019-08-12 14:00:00,38.35,38.39,38.25,38.28,94618.0,32.1727,32.2063,32.0888,32.114,94618.0
2019-08-12 14:10:00,38.29,38.31,38.13,38.16,98704.0,32.1224,32.1391,31.9881,32.0133,98704.0
2019-08-12 14:20:00,38.15,38.42,38.15,38.4,117656.0,32.0049,32.2314,32.0049,32.2146,117656.0
2019-08-12 14:30:00,38.39,38.46,38.36,38.43,81052.0,32.2063,32.265,32.1811,32.2398,81052.0
2019-08-12 14:40:00,38.44,38.59,38.42,38.52,232016.0,32.2482,32.374,32.2314,32.3153,232016.0
2019-08-12 14:50:00,38.51,38.52,38.39,38.45,157275.0,32.3069,32.3153,32.2063,32.2566,157275.0
2019-08-12 15:00:00,38.45,38.46,38.31,38.38,152793.0,32.2566,32.265,32.1391,32.1979,152793.0
2019-08-12 15:10:00,38.37,38.4,38.33,38.35,84886.0,32.1895,32.2146,32.1559,32.1727,84886.0
2019-08-12 15:20:00,38.35,38.38,38.3,38.32,126390.0,32.1727,32.1979,32.1307,32.1475,126390.0
2019-08-12 15:30:00,38.33,38.48,38.32,38.48,45940.0,32.1559,32.2818,32.1475,32.2818,45940.0
2019-08-12 15:40:00,38.47,38.53,38.4,38.5,43392.0,32.2734,32.3237,32.2146,32.2985,43392.0
2019-08-12 15:50:00,38.5,38.55,38.45,38.46,367592.0,32.2985,32.3405,32.2566,32.265,367592.0
2019-08-13 09:30:00,39.11,39.11,38.29,38.33,497296.0,32.8103,32.8103,32.1224,32.1559,497296.0
2019-08-13 09:40:00,38.33,38.4,38.03,38.1,464998.0,32.1559,32.2146,31.9042,31.963,464998.0
2019-08-13 09:50:00,38.1,38.1,37.34,37.39,805602.0,31.963,31.963,31.3254,31.3673,805602.0
2019-08-13 10:00:00,37.37,37.62,37.36,37.45,511961.0,31.3505,31.5603,31.3422,31.4177,511961.0
2019-08-13 10:10:00,37.44,37.6,37.35,37.49,234424.0,31.4093,31.5435,31.3338,31.4512,234424.0
2019-08-13 10:20:00,37.5,37.56,37.36,37.37,213005.0,31.4596,31.5099,31.3422,31.3505,213005.0
2019-08-13 10:30:00,37.38,37.47,37.27,37.44,180354.0,31.3589,31.4344,31.2667,31.4093,180354.0
2019-08-13 10:40:00,37.45,37.62,37.45,37.55,270345.0,31.4177,31.5603,31.4177,31.5016,270345.0
2019-08-13 10:50:00,37.54,37.56,37.41,37.52,301463.0,31.4932,31.5099,31.3841,31.4764,301463.0
2019-08-13 11:00:00,37.52,37.89,37.51,37.86,192740.0,31.4764,31.7868,31.468,31.7616,192740.0
2019-08-13 11:10:00,37.86,38.11,37.86,38.11,211636.0,31.7616,31.9714,31.7616,31.9714,211636.0
2019-08-13 11:20:00,38.11,38.18,37.98,38.09,240195.0,31.9714,32.0301,31.8623,31.9546,240195.0
2019-08-13 11:30:00,38.09,38.1,37.8,37.8,196165.0,31.9546,31.963,31.7113,31.7113,196165.0
2019-08-13 11:40:00,37.79,37.89,37.59,37.59,295552.0,31.7029,31.7868,31.5351,31.5351,295552.0
2019-08-13 11:50:00,37.58,37.75,37.54,37.71,219469.0,31.5267,31.6693,31.4932,31.6358,219469.0
2019-08-13 12:00:00,37.71,37.73,37.64,37.69,120889.0,31.6358,31.6526,31.5771,31.619,120889.0
2019-08-13 12:10:00,37.7,37.72,37.62,37.69,90218.0,31.6274,31.6442,31.5603,31.619,90218.0
2019-08-13 12:20:00,37.69,37.72,37.62,37.68,84366.0,31.619,31.6442,31.5603,31.6106,84366.0
2019-08-13 12:30:00,37.68,37.77,37.63,37.76,89327.0,31.6106,31.6861,31.5687,31.6777,89327.0
2019-08-13 12:40:00,37.77,37.77,37.57,37.62,146427.0,31.6861,31.6861,31.5183,31.5603,146427.0
2019-08-13 12:50:00,37.63,37.67,37.58,37.58,107045.0,31.5687,31.6022,31.5267,31.5267,107045.0
2019-08-13 13:00:00,37.58,37.59,37.5,37.51,79093.0,31.5267,31.5351,31.4596,31.468,79093.0
2019-08-13 13:10:00,37.51,37.54,37.42,37.5,246832.0,31.468,31.4932,31.3925,31.4596,246832.0
2019-08-13 13:20:00,37.5,37.53,37.45,37.5,150373.0,31.4596,31.4848,31.4177,31.4596,150373.0
2019-08-13 13:30:00,37.5,37.5,37.42,37.44,107855.0,31.4596,31.4596,31.3925,31.4093,107855.0
2019-08-13 13:40:00,37.44,37.46,37.4,37.43,130232.0,31.4093,31.4261,31.3757,31.4009,130232.0
2019-08-13 13:50:00,37.43,37.46,37.37,37.41,134888.0,31.4009,31.4261,31.3505,31.3841,134888.0
2019-08-13 14:00:00,37.41,37.51,37.38,37.5,57663.0,31.3841,31.468,31.3589,31.4596,57663.0
2019-08-13 14:10:00,37.5,37.51,37.42,37.45,73590.0,31.4596,31.468,31.3925,31.4177,73590.0
2019-08-13 14:20:00,37.44,37.46,37.39,37.43,51739.0,31.4093,31.4261,31.3673,31.4009,51739.0
2019-08-13 14:30:00,37.43,37.47,37.39,37.46,64083.0,31.4009,31.4344,31.3673,31.4261,64083.0
2019-08-13 14:40:00,37.46,37.51,37.45,37.5,92543.0,31.4261,31.468,31.4177,31.4596,92543.0
2019-08-13 14:50:00,37.49,37.52,37.46,37.47,99606.0,31.4512,31.4764,31.4261,31.4344,99606.0
2019-08-13 15:00:00,37.48,37.54,37.48,37.5,128689.0,31.4428,31.4932,31.4428,31.4596,128689.0
2019-08-13 15:10:00,37.49,37.5,37.37,37.42,91398.0,31.4512,31.4596,31.3505,31.3925,91398.0
2019-08-13 15:20:00,37.43,37.48,37.4,37.48,101038.0,31.4009,31.4428,31.3757,31.4428,101038.0
2019-08-13 15:30:00,37.48,37.62,37.46,37.61,197290.0,31.4428,31.5603,31.4261,31.5519,197290.0
2019-08-13 15:40:00,37.61,37.68,37.6,37.64,193125.0,31.5519,31.6106,31.5435,31.5771,193125.0
2019-08-13 15:50:00,37.64,37.68,37.61,37.64,808171.0,31.5771,31.6106,31.5519,31.5771,808171.0
2019-08-14 09:30:00,38.73,38.97,38.36,38.93,731014.0,32.4915,32.6928,32.1811,32.6593,731014.0
2019-08-14 09:40:00,38.92,39.23,38.87,39.02,411072.0,32.6509,32.9109,32.6089,32.7348,411072.0
2019-08-14 09:50:00,39.02,39.02,38.6,38.63,339375.0,32.7348,32.7348,32.3824,32.4076,339375.0
2019-08-14 10:00:00,38.64,38.82,38.63,38.8,286472.0,32.416,32.567,32.4076,32.5502,286472.0
2019-08-14 10:10:00,38.8,38.8,38.48,38.54,242306.0,32.5502,32.5502,32.2818,32.3321,242306.0
2019-08-14 10:20:00,38.53,38.55,38.36,38.46,205925.0,32.3237,32.3405,32.1811,32.265,205925.0
2019-08-14 10:30:00,38.46,38.46,38.24,38.29,160843.0,32.265,32.265,32.0804,32.1224,160843.0
2019-08-14 10:40:00,38.3,38.44,38.22,38.36,217800.0,32.1307,32.2482,32.0636,32.1811,217800.0
2019-08-14 10:50:00,38.35,38.41,38.28,38.35,176348.0,32.1727,32.223,32.114,32.1727,176348.0
2019-08-14 11:00:00,38.36,38.43,38.18,38.29,304103.0,32.1811,32.2398,32.0301,32.1224,304103.0
2019-08-14 11:10:00,38.29,38.43,38.25,38.27,192523.0,32.1224,32.2398,32.0888,32.1056,192523.0
2019-08-14 11:20:00,38.27,38.27,38.14,38.15,153689.0,32.1056,32.1056,31.9965,32.0049,153689.0
2019-08-14 11:30:00,38.15,38.2,38.04,38.14,199242.0,32.0049,32.0469,31.9126,31.9965,199242.0
2019-08-14 11:40:00,38.14,38.29,38.13,38.26,288280.0,31.9965,32.1224,31.9881,32.0972,288280.0
2019-08-14 11:50:00,38.25,38.34,38.25,38.26,134888.0,32.0888,32.1643,32.0888,32.0972,134888.0
2019-08-14 12:00:00,38.25,38.28,38.21,38.27,340238.0,32.0888,32.114,32.0552,32.1056,340238.0
2019-08-14 12:10:00,38.27,38.44,38.27,38.44,119275.0,32.1056,32.2482,32.1056,32.2482,119275.0
2019-08-14 12:20:00,38.43,38.55,38.39,38.55,99058.0,32.2398,32.3405,32.2063,32.3405,99058.0
2019-08-14 12:30:00,38.55,38.57,38.45,38.5,96247.0,32.3405,32.3573,32.2566,32.2985,96247.0
2019-08-14 12:40:00,38.51,38.6,38.5,38.58,189359.0,32.3069,32.3824,32.2985,32.3656,189359.0
2019-08-14 12:50:00,38.59,38.6,38.49,38.56,108637.0,32.374,32.3824,32.2901,32.3489,108637.0
2019-08-14 13:00:00,38.55,38.6,38.5,38.52,94288.0,32.3405,32.3824,32.2985,32.3153,94288.0
2019-08-14 13:10:00,38.51,38.58,38.48,38.57,123264.0,32.3069,32.3656,32.2818,32.3573,123264.0
2019-08-14 13:20:00,38.58,38.59,38.43,38.45,186833.0,32.3656,32.374,32.2398,32.2566,186833.0
2019-08-14 13:30:00,38.45,38.48,38.37,38.4,102379.0,32.2566,32.2818,32.1895,32.2146,102379.0
2019-08-14 13:40:00,38.41,38.49,38.36,38.48,107921.0,32.223,32.2901,32.1811,32.2818,107921.0
2019-08-14 13:50:00,38.48,38.48,38.38,38.41,69288.0,32.2818,32.2818,32.1979,32.223,69288.0
2019-08-14 14:00:00,38.42,38.43,38.33,38.34,89640.0,32.2314,32.2398,32.1559,32.1643,89640.0
2019-08-14 14:10:00,38.33,38.37,38.27,38.34,101320.0,32.1559,32.1895,32.1056,32.1643,101320.0
2019-08-14 14:20:00,38.34,38.35,38.26,38.28,55068.0,32.1643,32.1727,32.0972,32.114,55068.0
2019-08-14 14:30:00,38.28,38.32,38.22,38.32,162444.0,32.114,32.1475,32.0636,32.1475,162444.0
2019-08-14 14:40:00,38.32,38.36,38.29,38.3,93247.0,32.1475,32.1811,32.1224,32.1307,93247.0
2019-08-14 14:50:00,38.3,38.34,38.26,38.3,89147.0,32.1307,32.1643,32.0972,32.1307,89147.0
2019-08-14 15:00:00,38.3,38.3,38.21,38.3,138421.0,32.1307,32.1307,32.0552,32.1307,138421.0
2019-08-14 15:10:00,38.29,38.33,38.27,38.29,125621.0,32.1224,32.1559,32.1056,32.1224,125621.0
2019-08-14 15:20:00,38.29,38.3,38.18,38.21,222245.0,32.1224,32.1307,32.0301,32.0552,222245.0
2019-08-14 15:30:00,38.2,38.24,38.08,38.1,245505.0,32.0469,32.0804,31.9462,31.963,245505.0
2019-08-14 15:40:00,38.1,38.15,38.03,38.07,264223.0,31.963,32.0049,31.9042,31.9378,264223.0
2019-08-14 15:50:00,38.08,38.16,37.96,37.98,948079.0,31.9462,32.0133,31.8455,31.8623,948079.0
2019-08-15 09:30:00,37.81,38.19,37.73,38.19,310806.0,31.7197,32.0385,31.6526,32.0385,310806.0
2019-08-15 09:40:00,38.19,38.2,37.91,37.99,149467.0,32.0385,32.0469,31.8036,31.8707,149467.0
2019-08-15 09:50:00,38.0,38.07,37.94,38.0,157249.0,31.8791,31.9378,31.8287,31.8791,157249.0
2019-08-15 10:00:00,38.01,38.04,37.92,38.03,128987.0,31.8875,31.9126,31.812,31.9042,128987.0
2019-08-15 10:10:00,38.04,38.17,38.03,38.11,134106.0,31.9126,32.0217,31.9042,31.9714,134106.0
2019-08-15 10:20:00,38.12,38.12,37.96,38.0,86497.0,31.9797,31.9797,31.8455,31.8791,86497.0
2019-08-15 10:30:00,38.0,38.15,38.0,38.12,89665.0,31.8791,32.0049,31.8791,31.9797,89665.0
2019-08-15 10:40:00,38.12,38.2,38.12,38.18,62365.0,31.9797,32.0469,31.9797,32.0301,62365.0
2019-08-15 10:50:00,38.18,38.19,38.09,38.13,70999.0,32.0301,32.0385,31.9546,31.9881,70999.0
2019-08-15 11:00:00,38.12,38.22,38.1,38.15,89282.0,31.9797,32.0636,31.963,32.0049,89282.0
2019-08-15 11:10:00,38.14,38.2,38.08,38.11,69443.0,31.9965,32.0469,31.9462,31.9714,69443.0
2019-08-15 11:20:00,38.1,38.1,37.98,38.08,248469.0,31.963,31.963,31.8623,31.9462,248469.0
2019-08-15 11:30:00,38.09,38.09,38.03,38.05,67961.0,31.9546,31.9546,31.9042,31.921,67961.0
2019-08-15 11:40:00,38.05,38.16,38.05,38.16,71289.0,31.921,32.0133,31.921,32.0133,71289.0
2019-08-15 11:50:00,38.17,38.33,38.14,38.33,105574.0,32.0217,32.1559,31.9965,32.1559,105574.0
2019-08-15 12:00:00,38.32,38.42,38.3,38.39,165166.0,32.1475,32.2314,32.1307,32.2063,165166.0
2019-08-15 12:10:00,38.39,38.48,38.39,38.48,65770.0,32.2063,32.2818,32.2063,32.2818,65770.0
2019-08-15 12:20:00,38.47,38.49,38.4,38.43,48539.0,32.2734,32.2901,32.2146,32.2398,48539.0
2019-08-15 12:30:00,38.43,38.43,38.35,38.37,69833.0,32.2398,32.2398,32.1727,32.1895,69833.0
2019-08-15 12:40:00,38.37,38.39,38.3,38.32,89153.0,32.1895,32.2063,32.1307,32.1475,89153.0
2019-08-15 12:50:00,38.32,38.34,38.27,38.27,72637.0,32.1475,32.1643,32.1056,32.1056,72637.0
2019-08-15 13:00:00,38.28,38.28,38.23,38.24,74277.0,32.114,32.114,32.072,32.0804,74277.0
2019-08-15 13:10:00,38.23,38.38,38.22,38.37,103373.0,32.072,32.1979,32.0636,32.1895,103373.0
2019-08-15 13:20:00,38.38,38.48,38.38,38.47,50903.0,32.1979,32.2818,32.1979,32.2734,50903.0
2019-08-15 13:30:00,38.46,38.57,38.44,38.55,78525.0,32.265,32.3573,32.2482,32.3405,78525.0
2019-08-15 13:40:00,38.55,38.55,38.46,38.46,105294.0,32.3405,32.3405,32.265,32.265,105294.0
2019-08-15 13:50:00,38.47,38.51,38.37,38.4,143189.0,32.2734,32.3069,32.1895,32.2146,143189.0
2019-08-15 14:00:00,38.41,38.49,38.38,38.46,92795.0,32.223,32.2901,32.1979,32.265,92795.0
2019-08-15 14:10:00,38.46,38.47,38.35,38.37,108016.0,32.265,32.2734,32.1727,32.1895,108016.0
2019-08-15 14:20:00,38.37,38.48,38.37,38.45,69050.0,32.1895,32.2818,32.1895,32.2566,69050.0
2019-08-15 14:30:00,38.46,38.64,38.46,38.61,130724.0,32.265,32.416,32.265,32.3908,130724.0
2019-08-15 14:40:00,38.61,38.63,38.53,38.59,112086.0,32.3908,32.4076,32.3237,32.374,112086.0
2019-08-15 14:50:00,38.59,38.69,38.59,38.69,145719.0,32.374,32.4579,32.374,32.4579,145719.0
2019-08-15 15:00:00,38.68,38.69,38.6,38.61,89311.0,32.4495,32.4579,32.3824,32.3908,89311.0
2019-08-15 15:10:00,38.6,38.64,38.59,38.6,91369.0,32.3824,32.416,32.374,32.3824,91369.0
2019-08-15 15:20:00,38.61,38.61,38.57,38.59,88480.0,32.3908,32.3908,32.3573,32.374,88480.0
2019-08-15 15:30:00,38.59,38.59,38.47,38.53,170124.0,32.374,32.374,32.2734,32.3237,170124.0
2019-08-15 15:40:00,38.54,38.59,38.52,38.58,196504.0,32.3321,32.374,32.3153,32.3656,196504.0
2019-08-15 15:50:00,38.58,38.63,38.5,38.52,588553.0,32.3656,32.4076,32.2985,32.3153,588553.0
2019-08-16 09:30:00,38.15,38.4,38.1,38.37,354621.0,32.0049,32.2146,31.963,32.1895,354621.0
2019-08-16 09:40:00,38.36,38.52,38.3,38.5,111767.0,32.1811,32.3153,32.1307,32.2985,111767.0
2019-08-16 09:50:00,38.51,38.54,38.46,38.48,118785.0,32.3069,32.3321,32.265,32.2818,118785.0
2019-08-16 10:00:00,38.48,38.55,38.47,38.51,218696.0,32.2818,32.3405,32.2734,32.3069,218696.0
2019-08-16 10:10:00,38.5,38.52,38.39,38.48,128015.0,32.2985,32.3153,32.2063,32.2818,128015.0
2019-08-16 10:20:00,38.48,38.62,38.38,38.53,214190.0,32.2818,32.3992,32.1979,32.3237,214190.0
2019-08-16 10:30:00,38.52,38.55,38.28,38.29,131778.0,32.3153,32.3405,32.114,32.1224,131778.0
2019-08-16 10:40:00,38.29,38.34,38.2,38.29,220466.0,32.1224,32.1643,32.0469,32.1224,220466.0
2019-08-16 10:50:00,38.29,38.3,38.23,38.28,195361.0,32.1224,32.1307,32.072,32.114,195361.0
2019-08-16 11:00:00,38.29,38.48,38.28,38.47,130034.0,32.1224,32.2818,32.114,32.2734,130034.0
2019-08-16 11:10:00,38.48,38.5,38.36,38.38,301147.0,32.2818,32.2985,32.1811,32.1979,301147.0
2019-08-16 11:20:00,38.38,38.41,38.32,38.37,87456.0,32.1979,32.223,32.1475,32.1895,87456.0
2019-08-16 11:30:00,38.37,38.47,38.35,38.41,154986.0,32.1895,32.2734,32.1727,32.223,154986.0
2019-08-16 11:40:00,38.41,38.45,38.36,38.44,125741.0,32.223,32.2566,32.1811,32.2482,125741.0
2019-08-16 11:50:00,38.44,38.45,38.35,38.36,103383.0,32.2482,32.2566,32.1727,32.1811,103383.0
2019-08-16 12:00:00,38.37,38.46,38.36,38.41,110710.0,32.1895,32.265,32.1811,32.223,110710.0
2019-08-16 12:10:00,38.41,38.45,38.36,38.44,69437.0,32.223,32.2566,32.1811,32.2482,69437.0
2019-08-16 12:20:00,38.43,38.46,38.38,38.42,71862.0,32.2398,32.265,32.1979,32.2314,71862.0
2019-08-16 12:30:00,38.43,38.46,38.42,38.44,110237.0,32.2398,32.265,32.2314,32.2482,110237.0
2019-08-16 12:40:00,38.44,38.47,38.41,38.47,143166.0,32.2482,32.2734,32.223,32.2734,143166.0
2019-08-16 12:50:00,38.47,38.51,38.47,38.51,99430.0,32.2734,32.3069,32.2734,32.3069,99430.0
2019-08-16 13:00:00,38.51,38.51,38.45,38.45,63239.0,32.3069,32.3069,32.2566,32.2566,63239.0
2019-08-16 13:10:00,38.44,38.51,38.41,38.49,55797.0,32.2482,32.3069,32.223,32.2901,55797.0
2019-08-16 13:20:00,38.48,38.51,38.47,38.5,55830.0,32.2818,32.3069,32.2734,32.2985,55830.0
2019-08-16 13:30:00,38.49,38.52,38.48,38.49,83604.0,32.2901,32.3153,32.2818,32.2901,83604.0
2019-08-16 13:40:00,38.49,38.51,38.46,38.49,60160.0,32.2901,32.3069,32.265,32.2901,60160.0
2019-08-16 13:50:00,38.48,38.5,38.44,38.49,69505.0,32.2818,32.2985,32.2482,32.2901,69505.0
2019-08-16 14:00:00,38.49,38.59,38.49,38.57,81343.0,32.2901,32.374,32.2901,32.3573,81343.0
2019-08-16 14:10:00,38.57,38.62,38.55,38.58,58433.0,32.3573,32.3992,32.3405,32.3656,58433.0
2019-08-16 14:20:00,38.58,38.6,38.55,38.57,90715.0,32.3656,32.3824,32.3405,32.3573,90715.0
2019-08-16 14:30:00,38.56,38.62,38.53,38.59,87561.0,32.3489,32.3992,32.3237,32.374,87561.0
2019-08-16 14:40:00,38.59,38.62,38.57,38.6,74627.0,32.374,32.3992,32.3573,32.3824,74627.0
2019-08-16 14:50:00,38.6,38.6,38.54,38.54,67327.0,32.3824,32.3824,32.3321,32.3321,67327.0
2019-08-16 15:00:00,38.53,38.58,38.53,38.56,57051.0,32.3237,32.3656,32.3237,32.3489,57051.0
2019-08-16 15:10:00,38.57,38.57,38.53,38.57,64959.0,32.3573,32.3573,32.3237,32.3573,64959.0
2019-08-16 15:20:00,38.56,38.57,38.47,38.48,80901.0,32.3489,32.3573,32.2734,32.2818,80901.0
2019-08-16 15:30:00,38.47,38.51,38.44,38.46,99057.0,32.2734,32.3069,32.2482,32.265,99057.0
2019-08-16 15:40:00,38.46,38.52,38.46,38.51,231981.0,32.265,32.3153,32.265,32.3069,231981.0
2019-08-16 15:50:00,38.51,38.65,38.48,38.58,625104.0,32.3069,32.4244,32.2818,32.3656,625104.0
2019-08-19 09:30:00,38.03,38.2,37.9,38.04,296851.0,31.9042,32.0469,31.7952,31.9126,296851.0
2019-08-19 09:40:00,38.04,38.05,37.84,37.95,166835.0,31.9126,31.921,31.7448,31.8371,166835.0
2019-08-19 09:50:00,37.95,38.0,37.87,37.92,131492.0,31.8371,31.8791,31.77,31.812,131492.0
2019-08-19 10:00:00,37.91,38.06,37.91,38.06,199829.0,31.8036,31.9294,31.8036,31.9294,199829.0
2019-08-19 10:10:00,38.06,38.25,37.99,38.17,147890.0,31.9294,32.0888,31.8707,32.0217,147890.0
2019-08-19 10:20:00,38.17,38.31,38.15,38.17,105549.0,32.0217,32.1391,32.0049,32.0217,105549.0
2019-08-19 10:30:00,38.17,38.3,38.17,38.23,84922.0,32.0217,32.1307,32.0217,32.072,84922.0
2019-08-19 10:40:00,38.23,38.3,38.21,38.21,73815.0,32.072,32.1307,32.0552,32.0552,73815.0
2019-08-19 10:50:00,38.22,38.28,38.17,38.23,67820.0,32.0636,32.114,32.0217,32.072,67820.0
2019-08-19 11:00:00,38.24,38.31,38.2,38.3,53723.0,32.0804,32.1391,32.0469,32.1307,53723.0
2019-08-19 11:10:00,38.29,38.32,38.22,38.22,70586.0,32.1224,32.1475,32.0636,32.0636,70586.0
2019-08-19 11:20:00,38.23,38.25,38.17,38.17,64188.0,32.072,32.0888,32.0217,32.0217,64188.0
2019-08-19 11:30:00,38.16,38.24,38.15,38.23,74989.0,32.0133,32.0804,32.0049,32.072,74989.0
2019-08-19 11:40:00,38.23,38.28,38.21,38.25,85557.0,32.072,32.114,32.0552,32.0888,85557.0
2019-08-19 11:50:00,38.25,38.32,38.25,38.3,68304.0,32.0888,32.1475,32.0888,32.1307,68304.0
2019-08-19 12:00:00,38.3,38.36,38.27,38.34,59701.0,32.1307,32.1811,32.1056,32.1643,59701.0
2019-08-19 12:10:00,38.34,38.36,38.3,38.3,41412.0,32.1643,32.1811,32.1307,32.1307,41412.0
2019-08-19 12:20:00,38.3,38.32,38.3,38.31,42191.0,32.1307,32.1475,32.1307,32.1391,42191.0
2019-08-19 12:30:00,38.32,38.35,38.3,38.34,44939.0,32.1475,32.1727,32.1307,32.1643,44939.0
2019-08-19 12:40:00,38.34,38.41,38.34,38.38,64070.0,32.1643,32.223,32.1643,32.1979,64070.0
2019-08-19 12:50:00,38.38,38.39,38.32,38.37,55922.0,32.1979,32.2063,32.1475,32.1895,55922.0
2019-08-19 13:00:00,38.38,38.39,38.36,38.36,29607.0,32.1979,32.2063,32.1811,32.1811,29607.0
2019-08-19 13:10:00,38.37,38.44,38.36,38.43,32863.0,32.1895,32.2482,32.1811,32.2398,32863.0
2019-08-19 13:20:00,38.43,38.43,38.36,38.37,37573.0,32.2398,32.2398,32.1811,32.1895,37573.0
2019-08-19 13:30:00,38.37,38.4,38.31,38.39,87827.0,32.1895,32.2146,32.1391,32.2063,87827.0
2019-08-19 13:40:00,38.38,38.48,38.38,38.47,38477.0,32.1979,32.2818,32.1979,32.2734,38477.0
2019-08-19 13:50:00,38.48,38.49,38.38,38.4,37521.0,32.2818,32.2901,32.1979,32.2146,37521.0
2019-08-19 14:00:00,38.4,38.42,38.29,38.3,94873.0,32.2146,32.2314,32.1224,32.1307,94873.0
2019-08-19 14:10:00,38.3,38.31,38.16,38.18,176211.0,32.1307,32.1391,32.0133,32.0301,176211.0
2019-08-19 14:20:00,38.18,38.22,38.13,38.16,53792.0,32.0301,32.0636,31.9881,32.0133,53792.0
2019-08-19 14:30:00,38.16,38.21,38.14,38.19,54554.0,32.0133,32.0552,31.9965,32.0385,54554.0
2019-08-19 14:40:00,38.19,38.23,38.04,38.08,102981.0,32.0385,32.072,31.9126,31.9462,102981.0
2019-08-19 14:50:00,38.08,38.12,38.06,38.06,68029.0,31.9462,31.9797,31.9294,31.9294,68029.0
2019-08-19 15:00:00,38.05,38.1,38.04,38.08,90413.0,31.921,31.963,31.9126,31.9462,90413.0
2019-08-19 15:10:00,38.08,38.09,38.01,38.04,56765.0,31.9462,31.9546,31.8875,31.9126,56765.0
2019-08-19 15:20:00,38.04,38.08,38.02,38.06,82125.0,31.9126,31.9462,31.8958,31.9294,82125.0
2019-08-19 15:30:00,38.06,38.17,38.05,38.12,161139.0,31.9294,32.0217,31.921,31.9797,161139.0
2019-08-19 15:40:00,38.12,38.14,38.11,38.13,139286.0,31.9797,31.9965,31.9714,31.9881,139286.0
2019-08-19 15:50:00,38.12,38.16,38.09,38.1,530557.0,31.9797,32.0133,31.9546,31.963,530557.0
2019-08-20 09:30:00,38.26,38.35,38.2,38.35,291780.0,32.0972,32.1727,32.0469,32.1727,291780.0
2019-08-20 09:40:00,38.35,38.39,38.26,38.34,211848.0,32.1727,32.2063,32.0972,32.1643,211848.0
2019-08-20 09:50:00,38.34,38.46,38.24,38.27,275644.0,32.1643,32.265,32.0804,32.1056,275644.0
2019-08-20 10:00:00,38.29,38.32,38.19,38.31,224918.0,32.1224,32.1475,32.0385,32.1391,224918.0
2019-08-20 10:10:00,38.3,38.56,38.29,38.52,183947.0,32.1307,32.3489,32.1224,32.3153,183947.0
2019-08-20 10:20:00,38.51,38.58,38.35,38.4,83828.0,32.3069,32.3656,32.1727,32.2146,83828.0
2019-08-20 10:30:00,38.4,38.42,38.25,38.26,215530.0,32.2146,32.2314,32.0888,32.0972,215530.0
2019-08-20 10:40:00,38.26,38.3,38.22,38.24,49316.0,32.0972,32.1307,32.0636,32.0804,49316.0
2019-08-20 10:50:00,38.24,38.28,38.18,38.24,57609.0,32.0804,32.114,32.0301,32.0804,57609.0
2019-08-20 11:00:00,38.24,38.31,38.23,38.3,77377.0,32.0804,32.1391,32.072,32.1307,77377.0
2019-08-20 11:10:00,38.31,38.42,38.28,38.42,102401.0,32.1391,32.2314,32.114,32.2314,102401.0
2019-08-20 11:20:00,38.41,38.44,38.35,38.36,62447.0,32.223,32.2482,32.1727,32.1811,62447.0
2019-08-20 11:30:00,38.36,38.37,38.26,38.27,67441.0,32.1811,32.1895,32.0972,32.1056,67441.0
2019-08-20 11:40:00,38.28,38.29,38.22,38.29,62069.0,32.114,32.1224,32.0636,32.1224,62069.0
2019-08-20 11:50:00,38.3,38.44,38.3,38.44,63870.0,32.1307,32.2482,32.1307,32.2482,63870.0
2019-08-20 12:00:00,38.44,38.56,38.43,38.55,71961.0,32.2482,32.3489,32.2398,32.3405,71961.0
2019-08-20 12:10:00,38.55,38.65,38.54,38.61,109262.0,32.3405,32.4244,32.3321,32.3908,109262.0
2019-08-20 12:20:00,38.61,38.66,38.57,38.66,73276.0,32.3908,32.4328,32.3573,32.4328,73276.0
2019-08-20 12:30:00,38.65,38.7,38.62,38.66,147137.0,32.4244,32.4663,32.3992,32.4328,147137.0
2019-08-20 12:40:00,38.66,38.66,38.54,38.57,65226.0,32.4328,32.4328,32.3321,32.3573,65226.0
2019-08-20 12:50:00,38.57,38.58,38.52,38.55,56671.0,32.3573,32.3656,32.3153,32.3405,56671.0
2019-08-20 13:00:00,38.55,38.6,38.54,38.59,63076.0,32.3405,32.3824,32.3321,32.374,63076.0
2019-08-20 13:10:00,38.59,38.63,38.57,38.61,83461.0,32.374,32.4076,32.3573,32.3908,83461.0
2019-08-20 13:20:00,38.61,38.62,38.55,38.56,86095.0,32.3908,32.3992,32.3405,32.3489,86095.0
2019-08-20 13:30:00,38.56,38.67,38.56,38.67,76388.0,32.3489,32.4411,32.3489,32.4411,76388.0
2019-08-20 13:40:00,38.66,38.69,38.63,38.64,44975.0,32.4328,32.4579,32.4076,32.416,44975.0
2019-08-20 13:50:00,38.65,38.69,38.63,38.66,49419.0,32.4244,32.4579,32.4076,32.4328,49419.0
2019-08-20 14:00:00,38.65,38.82,38.61,38.77,133398.0,32.4244,32.567,32.3908,32.525,133398.0
2019-08-20 14:10:00,38.76,38.81,38.73,38.77,64468.0,32.5167,32.5586,32.4915,32.525,64468.0
2019-08-20 14:20:00,38.77,38.8,38.73,38.79,66119.0,32.525,32.5502,32.4915,32.5418,66119.0
2019-08-20 14:30:00,38.78,38.79,38.69,38.72,56275.0,32.5334,32.5418,32.4579,32.4831,56275.0
2019-08-20 14:40:00,38.71,38.72,38.52,38.57,76297.0,32.4747,32.4831,32.3153,32.3573,76297.0
2019-08-20 14:50:00,38.57,38.6,38.52,38.53,68486.0,32.3573,32.3824,32.3153,32.3237,68486.0
2019-08-20 15:00:00,38.53,38.61,38.51,38.57,81229.0,32.3237,32.3908,32.3069,32.3573,81229.0
2019-08-20 15:10:00,38.57,38.62,38.55,38.55,75904.0,32.3573,32.3992,32.3405,32.3405,75904.0
2019-08-20 15:20:00,38.55,38.59,38.54,38.58,78122.0,32.3405,32.374,32.3321,32.3656,78122.0
2019-08-20 15:30:00,38.58,38.6,38.49,38.55,153008.0,32.3656,32.3824,32.2901,32.3405,153008.0
2019-08-20 15:40:00,38.56,38.58,38.52,38.55,113670.0,32.3489,32.3656,32.3153,32.3405,113670.0
2019-08-20 15:50:00,38.55,38.58,38.47,38.56,718995.0,32.3405,32.3656,32.2734,32.3489,718995.0
2019-08-21 09:30:00,38.33,38.61,38.2,38.49,171943.0,32.1559,32.3908,32.0469,32.2901,171943.0
2019-08-21 09:40:00,38.5,38.56,38.37,38.49,66795.0,32.2985,32.3489,32.1895,32.2901,66795.0
2019-08-21 09:50:00,38.49,38.58,38.47,38.55,105105.0,32.2901,32.3656,32.2734,32.3405,105105.0
2019-08-21 10:00:00,38.56,38.61,38.43,38.44,164027.0,32.3489,32.3908,32.2398,32.2482,164027.0
2019-08-21 10:10:00,38.44,38.5,38.37,38.47,193431.0,32.2482,32.2985,32.1895,32.2734,193431.0
2019-08-21 10:20:00,38.47,38.48,38.32,38.34,90351.0,32.2734,32.2818,32.1475,32.1643,90351.0
2019-08-21 10:30:00,38.34,38.39,38.26,38.33,109152.0,32.1643,32.2063,32.0972,32.1559,109152.0
2019-08-21 10:40:00,38.34,38.38,38.29,38.33,125076.0,32.1643,32.1979,32.1224,32.1559,125076.0
2019-08-21 10:50:00,38.33,38.34,38.25,38.29,56125.0,32.1559,32.1643,32.0888,32.1224,56125.0
2019-08-21 11:00:00,38.29,38.34,38.27,38.34,41111.0,32.1224,32.1643,32.1056,32.1643,41111.0
2019-08-21 11:10:00,38.34,38.35,38.28,38.31,71651.0,32.1643,32.1727,32.114,32.1391,71651.0
2019-08-21 11:20:00,38.32,38.34,38.25,38.31,71720.0,32.1475,32.1643,32.0888,32.1391,71720.0
2019-08-21 11:30:00,38.3,38.47,38.3,38.47,178159.0,32.1307,32.2734,32.1307,32.2734,178159.0
2019-08-21 11:40:00,38.47,38.53,38.41,38.53,67667.0,32.2734,32.3237,32.223,32.3237,67667.0
2019-08-21 11:50:00,38.53,38.6,38.48,38.5,104093.0,32.3237,32.3824,32.2818,32.2985,104093.0
2019-08-21 12:00:00,38.5,38.51,38.43,38.49,51073.0,32.2985,32.3069,32.2398,32.2901,51073.0
2019-08-21 12:10:00,38.5,38.54,38.49,38.5,50104.0,32.2985,32.3321,32.2901,32.2985,50104.0
2019-08-21 12:20:00,38.51,38.52,38.48,38.5,39089.0,32.3069,32.3153,32.2818,32.2985,39089.0
2019-08-21 12:30:00,38.49,38.62,38.48,38.61,44229.0,32.2901,32.3992,32.2818,32.3908,44229.0
2019-08-21 12:40:00,38.6,38.65,38.58,38.63,40914.0,32.3824,32.4244,32.3656,32.4076,40914.0
2019-08-21 12:50:00,38.63,38.64,38.52,38.57,59058.0,32.4076,32.416,32.3153,32.3573,59058.0
2019-08-21 13:00:00,38.57,38.59,38.54,38.59,44668.0,32.3573,32.374,32.3321,32.374,44668.0
2019-08-21 13:10:00,38.58,38.6,38.57,38.59,32033.0,32.3656,32.3824,32.3573,32.374,32033.0
2019-08-21 13:20:00,38.6,38.64,38.58,38.59,37942.0,32.3824,32.416,32.3656,32.374,37942.0
2019-08-21 13:30:00,38.59,38.6,38.51,38.54,47309.0,32.374,32.3824,32.3069,32.3321,47309.0
2019-08-21 13:40:00,38.53,38.53,38.47,38.49,27776.0,32.3237,32.3237,32.2734,32.2901,27776.0
2019-08-21 13:50:00,38.5,38.55,38.49,38.51,74885.0,32.2985,32.3405,32.2901,32.3069,74885.0
2019-08-21 14:00:00,38.51,38.57,38.42,38.49,89672.0,32.3069,32.3573,32.2314,32.2901,89672.0
2019-08-21 14:10:00,38.49,38.61,38.44,38.57,46656.0,32.2901,32.3908,32.2482,32.3573,46656.0
2019-08-21 14:20:00,38.57,38.58,38.51,38.51,42285.0,32.3573,32.3656,32.3069,32.3069,42285.0
2019-08-21 14:30:00,38.51,38.56,38.49,38.52,63172.0,32.3069,32.3489,32.2901,32.3153,63172.0
2019-08-21 14:40:00,38.52,38.54,38.49,38.49,35200.0,32.3153,32.3321,32.2901,32.2901,35200.0
2019-08-21 14:50:00,38.5,38.57,38.49,38.57,40169.0,32.2985,32.3573,32.2901,32.3573,40169.0
2019-08-21 15:00:00,38.57,38.57,38.47,38.49,38805.0,32.3573,32.3573,32.2734,32.2901,38805.0
2019-08-21 15:10:00,38.48,38.54,38.47,38.53,62225.0,32.2818,32.3321,32.2734,32.3237,62225.0
2019-08-21 15:20:00,38.53,38.53,38.49,38.52,41654.0,32.3237,32.3237,32.2901,32.3153,41654.0
2019-08-21 15:30:00,38.51,38.55,38.5,38.53,61286.0,32.3069,32.3405,32.2985,32.3237,61286.0
2019-08-21 15:40:00,38.52,38.54,38.49,38.53,118426.0,32.3153,32.3321,32.2901,32.3237,118426.0
2019-08-21 15:50:00,38.53,38.59,38.48,38.52,541202.0,32.3237,32.374,32.2818,32.3153,541202.0
2019-08-22 09:30:00,38.43,38.76,38.43,38.68,403406.0,32.2398,32.5167,32.2398,32.4495,403406.0
2019-08-22 09:40:00,38.68,38.72,38.55,38.69,100204.0,32.4495,32.4831,32.3405,32.4579,100204.0
2019-08-22 09:50:00,38.69,38.73,38.6,38.67,68480.0,32.4579,32.4915,32.3824,32.4411,68480.0
2019-08-22 10:00:00,38.66,38.7,38.6,38.6,100769.0,32.4328,32.4663,32.3824,32.3824,100769.0
2019-08-22 10:10:00,38.6,38.6,38.45,38.51,117217.0,32.3824,32.3824,32.2566,32.3069,117217.0
2019-08-22 10:20:00,38.51,38.54,38.43,38.5,51448.0,32.3069,32.3321,32.2398,32.2985,51448.0
2019-08-22 10:30:00,38.5,38.56,38.41,38.41,180761.0,32.2985,32.3489,32.223,32.223,180761.0
2019-08-22 10:40:00,38.41,38.43,38.37,38.4,74770.0,32.223,32.2398,32.1895,32.2146,74770.0
2019-08-22 10:50:00,38.4,38.49,38.38,38.47,57816.0,32.2146,32.2901,32.1979,32.2734,57816.0
2019-08-22 11:00:00,38.47,38.48,38.41,38.42,72328.0,32.2734,32.2818,32.223,32.2314,72328.0
2019-08-22 11:10:00,38.43,38.44,38.32,38.34,86554.0,32.2398,32.2482,32.1475,32.1643,86554.0
2019-08-22 11:20:00,38.33,38.43,38.3,38.41,114493.0,32.1559,32.2398,32.1307,32.223,114493.0
2019-08-22 11:30:00,38.41,38.47,38.39,38.45,109576.0,32.223,32.2734,32.2063,32.2566,109576.0
2019-08-22 11:40:00,38.44,38.47,38.38,38.4,41682.0,32.2482,32.2734,32.1979,32.2146,41682.0
2019-08-22 11:50:00,38.41,38.42,38.36,38.41,47098.0,32.223,32.2314,32.1811,32.223,47098.0
2019-08-22 12:00:00,38.41,38.5,38.41,38.49,36094.0,32.223,32.2985,32.223,32.2901,36094.0
2019-08-22 12:10:00,38.49,38.49,38.44,38.47,33645.0,32.2901,32.2901,32.2482,32.2734,33645.0
2019-08-22 12:20:00,38.48,38.5,38.46,38.47,47025.0,32.2818,32.2985,32.265,32.2734,47025.0
2019-08-22 12:30:00,38.48,38.5,38.43,38.47,34315.0,32.2818,32.2985,32.2398,32.2734,34315.0
2019-08-22 12:40:00,38.48,38.51,38.47,38.5,30929.0,32.2818,32.3069,32.2734,32.2985,30929.0
2019-08-22 12:50:00,38.49,38.55,38.46,38.52,65379.0,32.2901,32.3405,32.265,32.3153,65379.0
2019-08-22 13:00:00,38.52,38.56,38.51,38.53,27206.0,32.3153,32.3489,32.3069,32.3237,27206.0
2019-08-22 13:10:00,38.53,38.54,38.48,38.5,32603.0,32.3237,32.3321,32.2818,32.2985,32603.0
2019-08-22 13:20:00,38.5,38.54,38.49,38.52,46625.0,32.2985,32.3321,32.2901,32.3153,46625.0
2019-08-22 13:30:00,38.53,38.53,38.51,38.53,19044.0,32.3237,32.3237,32.3069,32.3237,19044.0
2019-08-22 13:40:00,38.52,38.6,38.52,38.6,42180.0,32.3153,32.3824,32.3153,32.3824,42180.0
2019-08-22 13:50:00,38.6,38.64,38.58,38.59,37604.0,32.3824,32.416,32.3656,32.374,37604.0
2019-08-22 14:00:00,38.59,38.62,38.58,38.62,24398.0,32.374,32.3992,32.3656,32.3992,24398.0
2019-08-22 14:10:00,38.62,38.63,38.59,38.62,29831.0,32.3992,32.4076,32.374,32.3992,29831.0
2019-08-22 14:20:00,38.62,38.62,38.56,38.58,55189.0,32.3992,32.3992,32.3489,32.3656,55189.0
2019-08-22 14:30:00,38.58,38.59,38.55,38.57,63540.0,32.3656,32.374,32.3405,32.3573,63540.0
2019-08-22 14:40:00,38.57,38.59,38.54,38.57,65986.0,32.3573,32.374,32.3321,32.3573,65986.0
2019-08-22 14:50:00,38.57,38.58,38.53,38.54,41020.0,32.3573,32.3656,32.3237,32.3321,41020.0
2019-08-22 15:00:00,38.54,38.55,38.5,38.5,30825.0,32.3321,32.3405,32.2985,32.2985,30825.0
2019-08-22 15:10:00,38.5,38.52,38.48,38.48,74984.0,32.2985,32.3153,32.2818,32.2818,74984.0
2019-08-22 15:20:00,38.48,38.5,38.46,38.48,109802.0,32.2818,32.2985,32.265,32.2818,109802.0
2019-08-22 15:30:00,38.47,38.49,38.45,38.48,74503.0,32.2734,32.2901,32.2566,32.2818,74503.0
2019-08-22 15:40:00,38.48,38.53,38.47,38.52,108835.0,32.2818,32.3237,32.2734,32.3153,108835.0
2019-08-22 15:50:00,38.52,38.58,38.49,38.5,387244.0,32.3153,32.3656,32.2901,32.2985,387244.0
2019-08-23 09:30:00,38.83,39.0,38.8,38.87,271542.0,32.5754,32.718,32.5502,32.6089,271542.0
2019-08-23 09:40:00,38.87,38.9,38.78,38.83,90525.0,32.6089,32.6341,32.5334,32.5754,90525.0
2019-08-23 09:50:00,38.83,38.84,38.61,38.64,134968.0,32.5754,32.5838,32.3908,32.416,134968.0
2019-08-23 10:00:00,38.64,38.79,38.57,38.63,176520.0,32.416,32.5418,32.3573,32.4076,176520.0
2019-08-23 10:10:00,38.61,38.62,38.51,38.53,136958.0,32.3908,32.3992,32.3069,32.3237,136958.0
2019-08-23 10:20:00,38.54,38.79,38.53,38.77,269200.0,32.3321,32.5418,32.3237,32.525,269200.0
2019-08-23 10:30:00,38.78,38.91,38.77,38.81,123849.0,32.5334,32.6425,32.525,32.5586,123849.0
2019-08-23 10:40:00,38.8,39.07,38.79,39.06,267179.0,32.5502,32.7767,32.5418,32.7683,267179.0
2019-08-23 10:50:00,39.05,39.22,39.04,39.17,180259.0,32.7599,32.9026,32.7515,32.8606,180259.0
2019-08-23 11:00:00,39.18,39.32,39.14,39.26,413771.0,32.869,32.9864,32.8354,32.9361,413771.0
2019-08-23 11:10:00,39.28,39.29,39.15,39.22,253573.0,32.9529,32.9613,32.8438,32.9026,253573.0
2019-08-23 11:20:00,39.22,39.49,39.22,39.49,347968.0,32.9026,33.1291,32.9026,33.1291,347968.0
2019-08-23 11:30:00,39.48,39.7,39.44,39.62,353960.0,33.1207,33.3052,33.0871,33.2381,353960.0
2019-08-23 11:40:00,39.61,39.65,39.43,39.48,129836.0,33.2297,33.2633,33.0787,33.1207,129836.0
2019-08-23 11:50:00,39.48,39.54,39.41,39.46,98167.0,33.1207,33.171,33.062,33.1039,98167.0
2019-08-23 12:00:00,39.46,39.48,39.3,39.31,98367.0,33.1039,33.1207,32.9697,32.9781,98367.0
2019-08-23 12:10:00,39.31,39.36,39.14,39.15,189012.0,32.9781,33.02,32.8354,32.8438,189012.0
2019-08-23 12:20:00,39.14,39.15,39.04,39.05,273498.0,32.8354,32.8438,32.7515,32.7599,273498.0
2019-08-23 12:30:00,39.05,39.17,39.03,39.16,80343.0,32.7599,32.8606,32.7432,32.8522,80343.0
2019-08-23 12:40:00,39.17,39.22,39.16,39.21,80588.0,32.8606,32.9026,32.8522,32.8942,80588.0
2019-08-23 12:50:00,39.22,39.26,39.18,39.25,85697.0,32.9026,32.9361,32.869,32.9277,85697.0
2019-08-23 13:00:00,39.24,39.32,39.21,39.28,96154.0,32.9193,32.9864,32.8942,32.9529,96154.0
2019-08-23 13:10:00,39.29,39.37,39.27,39.33,94227.0,32.9613,33.0284,32.9445,32.9948,94227.0
2019-08-23 13:20:00,39.32,39.35,39.26,39.3,72697.0,32.9864,33.0116,32.9361,32.9697,72697.0
2019-08-23 13:30:00,39.29,39.35,39.28,39.34,60494.0,32.9613,33.0116,32.9529,33.0032,60494.0
2019-08-23 13:40:00,39.34,39.36,39.29,39.33,70425.0,33.0032,33.02,32.9613,32.9948,70425.0
2019-08-23 13:50:00,39.32,39.33,39.25,39.27,71660.0,32.9864,32.9948,32.9277,32.9445,71660.0
2019-08-23 14:00:00,39.27,39.34,39.25,39.34,82664.0,32.9445,33.0032,32.9277,33.0032,82664.0
2019-08-23 14:10:00,39.34,39.35,39.26,39.27,80937.0,33.0032,33.0116,32.9361,32.9445,80937.0
2019-08-23 14:20:00,39.27,39.37,39.26,39.36,71594.0,32.9445,33.0284,32.9361,33.02,71594.0
2019-08-23 14:30:00,39.36,39.45,39.34,39.43,105034.0,33.02,33.0955,33.0032,33.0787,105034.0
2019-08-23 14:40:00,39.43,39.43,39.31,39.38,164618.0,33.0787,33.0787,32.9781,33.0368,164618.0
2019-08-23 14:50:00,39.38,39.39,39.25,39.26,143992.0,33.0368,33.0452,32.9277,32.9361,143992.0
2019-08-23 15:00:00,39.26,39.34,39.23,39.26,173720.0,32.9361,33.0032,32.9109,32.9361,173720.0
2019-08-23 15:10:00,39.25,39.31,39.25,39.3,208676.0,32.9277,32.9781,32.9277,32.9697,208676.0
2019-08-23 15:20:00,39.3,39.38,39.29,39.38,157359.0,32.9697,33.0368,32.9613,33.0368,157359.0
2019-08-23 15:30:00,39.37,39.39,39.34,39.35,249644.0,33.0284,33.0452,33.0032,33.0116,249644.0
2019-08-23 15:40:00,39.34,39.41,39.33,39.4,349833.0,33.0032,33.062,32.9948,33.0536,349833.0
2019-08-23 15:50:00,39.4,39.4,39.25,39.32,945329.0,33.0536,33.0536,32.9277,32.9864,945329.0
2019-08-26 09:30:00,39.55,39.65,39.4,39.58,346598.0,33.1794,33.2633,33.0536,33.2046,346598.0
2019-08-26 09:40:00,39.58,39.79,39.57,39.76,147724.0,33.2046,33.3807,33.1962,33.3556,147724.0
2019-08-26 09:50:00,39.76,39.84,39.71,39.83,153263.0,33.3556,33.4227,33.3136,33.4143,153263.0
2019-08-26 10:00:00,39.82,39.82,39.59,39.67,133953.0,33.4059,33.4059,33.213,33.2801,133953.0
2019-08-26 10:10:00,39.68,39.78,39.66,39.73,131574.0,33.2885,33.3724,33.2717,33.3304,131574.0
2019-08-26 10:20:00,39.73,39.79,39.69,39.77,94749.0,33.3304,33.3807,33.2968,33.364,94749.0
2019-08-26 10:30:00,39.77,39.8,39.62,39.63,107320.0,33.364,33.3891,33.2381,33.2465,107320.0
2019-08-26 10:40:00,39.62,39.66,39.46,39.51,181048.0,33.2381,33.2717,33.1039,33.1458,181048.0
2019-08-26 10:50:00,39.51,39.62,39.45,39.61,150892.0,33.1458,33.2381,33.0955,33.2297,150892.0
2019-08-26 11:00:00,39.62,39.7,39.61,39.68,89572.0,33.2381,33.3052,33.2297,33.2885,89572.0
2019-08-26 11:10:00,39.68,39.7,39.65,39.68,90022.0,33.2885,33.3052,33.2633,33.2885,90022.0
2019-08-26 11:20:00,39.68,39.81,39.67,39.8,169926.0,33.2885,33.3975,33.2801,33.3891,169926.0
2019-08-26 11:30:00,39.81,39.87,39.8,39.82,206205.0,33.3975,33.4479,33.3891,33.4059,206205.0
2019-08-26 11:40:00,39.81,39.84,39.76,39.82,92623.0,33.3975,33.4227,33.3556,33.4059,92623.0
2019-08-26 11:50:00,39.82,39.83,39.74,39.76,60181.0,33.4059,33.4143,33.3388,33.3556,60181.0
2019-08-26 12:00:00,39.76,39.85,39.75,39.8,68286.0,33.3556,33.4311,33.3472,33.3891,68286.0
2019-08-26 12:10:00,39.8,39.86,39.8,39.82,62346.0,33.3891,33.4395,33.3891,33.4059,62346.0
2019-08-26 12:20:00,39.82,39.84,39.75,39.82,87077.0,33.4059,33.4227,33.3472,33.4059,87077.0
2019-08-26 12:30:00,39.82,39.87,39.81,39.86,35411.0,33.4059,33.4479,33.3975,33.4395,35411.0
2019-08-26 12:40:00,39.86,39.91,39.85,39.9,129242.0,33.4395,33.4814,33.4311,33.473,129242.0
2019-08-26 12:50:00,39.9,39.9,39.73,39.75,102308.0,33.473,33.473,33.3304,33.3472,102308.0
2019-08-26 13:00:00,39.74,39.76,39.61,39.62,58607.0,33.3388,33.3556,33.2297,33.2381,58607.0
2019-08-26 13:10:00,39.62,39.64,39.48,39.55,153879.0,33.2381,33.2549,33.1207,33.1794,153879.0
2019-08-26 13:20:00,39.55,39.6,39.55,39.58,41915.0,33.1794,33.2213,33.1794,33.2046,41915.0
2019-08-26 13:30:00,39.58,39.58,39.49,39.49,65288.0,33.2046,33.2046,33.1291,33.1291,65288.0
2019-08-26 13:40:00,39.48,39.51,39.44,39.45,89216.0,33.1207,33.1458,33.0871,33.0955,89216.0
2019-08-26 13:50:00,39.44,39.46,39.4,39.43,60302.0,33.0871,33.1039,33.0536,33.0787,60302.0
2019-08-26 14:00:00,39.43,39.45,39.38,39.38,58488.0,33.0787,33.0955,33.0368,33.0368,58488.0
2019-08-26 14:10:00,39.38,39.4,39.37,39.39,42149.0,33.0368,33.0536,33.0284,33.0452,42149.0
2019-08-26 14:20:00,39.4,39.48,39.37,39.48,49957.0,33.0536,33.1207,33.0284,33.1207,49957.0
2019-08-26 14:30:00,39.48,39.49,39.42,39.45,75855.0,33.1207,33.1291,33.0703,33.0955,75855.0
2019-08-26 14:40:00,39.45,39.45,39.38,39.39,61783.0,33.0955,33.0955,33.0368,33.0452,61783.0
2019-08-26 14:50:00,39.39,39.44,39.38,39.43,65942.0,33.0452,33.0871,33.0368,33.0787,65942.0
2019-08-26 15:00:00,39.43,39.44,39.33,39.34,118628.0,33.0787,33.0871,32.9948,33.0032,118628.0
2019-08-26 15:10:00,39.34,39.34,39.23,39.27,122699.0,33.0032,33.0032,32.9109,32.9445,122699.0
2019-08-26 15:20:00,39.27,39.27,39.21,39.23,132293.0,32.9445,32.9445,32.8942,32.9109,132293.0
2019-08-26 15:30:00,39.23,39.33,39.23,39.32,117993.0,32.9109,32.9948,32.9109,32.9864,117993.0
2019-08-26 15:40:00,39.32,39.32,39.25,39.31,162752.0,32.9864,32.9864,32.9277,32.9781,162752.0
2019-08-26 15:50:00,39.32,39.46,39.31,39.46,489298.0,32.9864,33.1039,32.9781,33.1039,489298.0
2019-08-27 09:30:00,39.61,39.75,39.56,39.7,199912.0,33.2297,33.3472,33.1878,33.3052,199912.0
2019-08-27 09:40:00,39.7,39.94,39.69,39.88,171906.0,33.3052,33.5066,33.2968,33.4562,171906.0
2019-08-27 09:50:00,39.91,40.07,39.91,40.03,239729.0,33.4814,33.6156,33.4814,33.5821,239729.0
2019-08-27 10:00:00,40.02,40.15,39.96,40.1,160814.0,33.5737,33.6828,33.5234,33.6408,160814.0
2019-08-27 10:10:00,40.1,40.12,40.01,40.05,67181.0,33.6408,33.6576,33.5653,33.5989,67181.0
2019-08-27 10:20:00,40.04,40.13,39.99,40.08,121004.0,33.5905,33.666,33.5485,33.624,121004.0
2019-08-27 10:30:00,40.08,40.17,40.06,40.16,110788.0,33.624,33.6995,33.6073,33.6911,110788.0
2019-08-27 10:40:00,40.16,40.29,40.14,40.26,90410.0,33.6911,33.8002,33.6744,33.775,90410.0
2019-08-27 10:50:00,40.25,40.31,40.22,40.28,93628.0,33.7666,33.817,33.7415,33.7918,93628.0
2019-08-27 11:00:00,40.28,40.32,40.24,40.29,135814.0,33.7918,33.8254,33.7583,33.8002,135814.0
2019-08-27 11:10:00,40.29,40.38,40.27,40.37,195134.0,33.8002,33.8757,33.7834,33.8673,195134.0
2019-08-27 11:20:00,40.38,40.52,40.36,40.52,183793.0,33.8757,33.9932,33.8589,33.9932,183793.0
2019-08-27 11:30:00,40.52,40.58,40.44,40.5,236155.0,33.9932,34.0435,33.926,33.9764,236155.0
2019-08-27 11:40:00,40.5,40.56,40.48,40.5,117419.0,33.9764,34.0267,33.9596,33.9764,117419.0
2019-08-27 11:50:00,40.51,40.6,40.5,40.53,182690.0,33.9848,34.0603,33.9764,34.0015,182690.0
2019-08-27 12:00:00,40.52,40.65,40.51,40.55,140793.0,33.9932,34.1022,33.9848,34.0183,140793.0
2019-08-27 12:10:00,40.55,40.67,40.51,40.66,79420.0,34.0183,34.119,33.9848,34.1106,79420.0
2019-08-27 12:20:00,40.67,40.69,40.57,40.66,79356.0,34.119,34.1358,34.0351,34.1106,79356.0
2019-08-27 12:30:00,40.66,40.68,40.61,40.66,93214.0,34.1106,34.1274,34.0687,34.1106,93214.0
2019-08-27 12:40:00,40.66,40.67,40.59,40.6,73917.0,34.1106,34.119,34.0519,34.0603,73917.0
2019-08-27 12:50:00,40.6,40.69,40.6,40.65,76567.0,34.0603,34.1358,34.0603,34.1022,76567.0
2019-08-27 13:00:00,40.64,40.69,40.59,40.68,134156.0,34.0938,34.1358,34.0519,34.1274,134156.0
2019-08-27 13:10:00,40.68,40.79,40.67,40.77,121885.0,34.1274,34.2197,34.119,34.2029,121885.0
2019-08-27 13:20:00,40.77,40.8,40.69,40.75,123641.0,34.2029,34.2281,34.1358,34.1861,123641.0
2019-08-27 13:30:00,40.74,40.89,40.73,40.78,258753.0,34.1777,34.3036,34.1693,34.2113,258753.0
2019-08-27 13:40:00,40.78,40.78,40.68,40.71,121923.0,34.2113,34.2113,34.1274,34.1526,121923.0
2019-08-27 13:50:00,40.71,40.78,40.7,40.76,102882.0,34.1526,34.2113,34.1442,34.1945,102882.0
2019-08-27 14:00:00,40.77,40.86,40.74,40.86,107060.0,34.2029,34.2784,34.1777,34.2784,107060.0
2019-08-27 14:10:00,40.86,40.95,40.85,40.92,202462.0,34.2784,34.3539,34.27,34.3287,202462.0
2019-08-27 14:20:00,40.91,40.97,40.91,40.93,114308.0,34.3203,34.3707,34.3203,34.3371,114308.0
2019-08-27 14:30:00,40.93,40.99,40.91,40.97,101192.0,34.3371,34.3874,34.3203,34.3707,101192.0
2019-08-27 14:40:00,40.97,40.98,40.93,40.96,73438.0,34.3707,34.3791,34.3371,34.3623,73438.0
2019-08-27 14:50:00,40.95,40.95,40.86,40.89,144295.0,34.3539,34.3539,34.2784,34.3036,144295.0
2019-08-27 15:00:00,40.89,40.91,40.84,40.86,101692.0,34.3036,34.3203,34.2616,34.2784,101692.0
2019-08-27 15:10:00,40.86,40.91,40.84,40.9,99526.0,34.2784,34.3203,34.2616,34.3119,99526.0
2019-08-27 15:20:00,40.9,40.91,40.84,40.91,124081.0,34.3119,34.3203,34.2616,34.3203,124081.0
2019-08-27 15:30:00,40.9,40.97,40.89,40.95,280014.0,34.3119,34.3707,34.3036,34.3539,280014.0
2019-08-27 15:40:00,40.96,40.96,40.86,40.89,291732.0,34.3623,34.3623,34.2784,34.3036,291732.0
2019-08-27 15:50:00,40.89,40.89,40.67,40.75,759919.0,34.3036,34.3036,34.119,34.1861,759919.0
2019-08-28 09:30:00,40.99,41.23,40.9,40.94,522654.0,34.3874,34.5888,34.3119,34.3455,522654.0
2019-08-28 09:40:00,40.95,41.0,40.68,40.71,239373.0,34.3539,34.3958,34.1274,34.1526,239373.0
2019-08-28 09:50:00,40.7,40.7,40.46,40.55,236315.0,34.1442,34.1442,33.9428,34.0183,236315.0
2019-08-28 10:00:00,40.55,40.9,40.55,40.81,329378.0,34.0183,34.3119,34.0183,34.2364,329378.0
2019-08-28 10:10:00,40.81,40.9,40.73,40.89,256238.0,34.2364,34.3119,34.1693,34.3036,256238.0
2019-08-28 10:20:00,40.9,40.93,40.79,40.84,181423.0,34.3119,34.3371,34.2197,34.2616,181423.0
2019-08-28 10:30:00,40.84,40.87,40.75,40.86,346378.0,34.2616,34.2868,34.1861,34.2784,346378.0
2019-08-28 10:40:00,40.86,40.89,40.75,40.83,138631.0,34.2784,34.3036,34.1861,34.2532,138631.0
2019-08-28 10:50:00,40.83,40.89,40.79,40.89,167073.0,34.2532,34.3036,34.2197,34.3036,167073.0
2019-08-28 11:00:00,40.88,40.89,40.8,40.87,172032.0,34.2952,34.3036,34.2281,34.2868,172032.0
2019-08-28 11:10:00,40.86,40.98,40.8,40.98,124419.0,34.2784,34.3791,34.2281,34.3791,124419.0
2019-08-28 11:20:00,40.97,41.11,40.93,41.04,147167.0,34.3707,34.4881,34.3371,34.4294,147167.0
2019-08-28 11:30:00,41.04,41.04,40.92,40.95,62169.0,34.4294,34.4294,34.3287,34.3539,62169.0
2019-08-28 11:40:00,40.95,41.02,40.91,41.01,62692.0,34.3539,34.4126,34.3203,34.4042,62692.0
2019-08-28 11:50:00,41.01,41.01,40.96,41.0,63546.0,34.4042,34.4042,34.3623,34.3958,63546.0
2019-08-28 12:00:00,41.0,41.01,40.92,40.96,53080.0,34.3958,34.4042,34.3287,34.3623,53080.0
2019-08-28 12:10:00,40.96,41.0,40.86,40.86,49884.0,34.3623,34.3958,34.2784,34.2784,49884.0
2019-08-28 12:20:00,40.86,40.91,40.85,40.86,70342.0,34.2784,34.3203,34.27,34.2784,70342.0
2019-08-28 12:30:00,40.85,40.87,40.79,40.83,102663.0,34.27,34.2868,34.2197,34.2532,102663.0
2019-08-28 12:40:00,40.83,40.92,40.82,40.89,45777.0,34.2532,34.3287,34.2448,34.3036,45777.0
2019-08-28 12:50:00,40.88,40.88,40.81,40.87,76667.0,34.2952,34.2952,34.2364,34.2868,76667.0
2019-08-28 13:00:00,40.87,40.91,40.85,40.88,74509.0,34.2868,34.3203,34.27,34.2952,74509.0
2019-08-28 13:10:00,40.88,40.95,40.86,40.9,77949.0,34.2952,34.3539,34.2784,34.3119,77949.0
2019-08-28 13:20:00,40.9,40.9,40.83,40.88,49150.0,34.3119,34.3119,34.2532,34.2952,49150.0
2019-08-28 13:30:00,40.88,40.94,40.87,40.9,70672.0,34.2952,34.3455,34.2868,34.3119,70672.0
2019-08-28 13:40:00,40.9,40.98,40.89,40.97,66931.0,34.3119,34.3791,34.3036,34.3707,66931.0
2019-08-28 13:50:00,40.97,41.0,40.9,40.91,51879.0,34.3707,34.3958,34.3119,34.3203,51879.0
2019-08-28 14:00:00,40.91,40.95,40.88,40.93,66795.0,34.3203,34.3539,34.2952,34.3371,66795.0
2019-08-28 14:10:00,40.93,40.96,40.92,40.95,85718.0,34.3371,34.3623,34.3287,34.3539,85718.0
2019-08-28 14:20:00,40.96,40.98,40.93,40.98,57341.0,34.3623,34.3791,34.3371,34.3791,57341.0
2019-08-28 14:30:00,40.98,41.01,40.88,40.89,71982.0,34.3791,34.4042,34.2952,34.3036,71982.0
2019-08-28 14:40:00,40.89,40.9,40.82,40.85,59474.0,34.3036,34.3119,34.2448,34.27,59474.0
2019-08-28 14:50:00,40.84,40.88,40.8,40.8,95010.0,34.2616,34.2952,34.2281,34.2281,95010.0
2019-08-28 15:00:00,40.8,40.82,40.77,40.8,67129.0,34.2281,34.2448,34.2029,34.2281,67129.0
2019-08-28 15:10:00,40.8,40.81,40.69,40.69,94497.0,34.2281,34.2364,34.1358,34.1358,94497.0
2019-08-28 15:20:00,40.69,40.8,40.69,40.79,101102.0,34.1358,34.2281,34.1358,34.2197,101102.0
2019-08-28 15:30:00,40.8,40.8,40.73,40.77,129535.0,34.2281,34.2281,34.1693,34.2029,129535.0
2019-08-28 15:40:00,40.77,40.83,40.76,40.8,182623.0,34.2029,34.2532,34.1945,34.2281,182623.0
2019-08-28 15:50:00,40.8,40.89,40.75,40.86,661670.0,34.2281,34.3036,34.1861,34.2784,661670.0
2019-08-29 09:30:00,40.96,40.97,40.65,40.73,234459.0,34.3623,34.3707,34.1022,34.1693,234459.0
2019-08-29 09:40:00,40.73,40.77,40.6,40.7,125715.0,34.1693,34.2029,34.0603,34.1442,125715.0
2019-08-29 09:50:00,40.7,40.72,40.47,40.52,154390.0,34.1442,34.1609,33.9512,33.9932,154390.0
2019-08-29 10:00:00,40.53,40.6,40.47,40.48,114488.0,34.0015,34.0603,33.9512,33.9596,114488.0
2019-08-29 10:10:00,40.48,40.5,40.33,40.34,146058.0,33.9596,33.9764,33.8338,33.8421,146058.0
2019-08-29 10:20:00,40.34,40.37,40.23,40.23,192441.0,33.8421,33.8673,33.7499,33.7499,192441.0
2019-08-29 10:30:00,40.24,40.41,40.24,40.29,179003.0,33.7583,33.9009,33.7583,33.8002,179003.0
2019-08-29 10:40:00,40.29,40.29,40.09,40.22,170804.0,33.8002,33.8002,33.6324,33.7415,170804.0
2019-08-29 10:50:00,40.22,40.22,40.16,40.17,99923.0,33.7415,33.7415,33.6911,33.6995,99923.0
2019-08-29 11:00:00,40.18,40.23,40.07,40.13,265232.0,33.7079,33.7499,33.6156,33.666,265232.0
2019-08-29 11:10:00,40.13,40.31,40.09,40.26,104339.0,33.666,33.817,33.6324,33.775,104339.0
2019-08-29 11:20:00,40.27,40.32,40.24,40.31,102593.0,33.7834,33.8254,33.7583,33.817,102593.0
2019-08-29 11:30:00,40.32,40.36,40.25,40.28,76356.0,33.8254,33.8589,33.7666,33.7918,76356.0
2019-08-29 11:40:00,40.27,40.3,40.21,40.29,117057.0,33.7834,33.8086,33.7331,33.8002,117057.0
2019-08-29 11:50:00,40.28,40.33,40.25,40.28,82332.0,33.7918,33.8338,33.7666,33.7918,82332.0
2019-08-29 12:00:00,40.29,40.51,40.29,40.42,84871.0,33.8002,33.9848,33.8002,33.9093,84871.0
2019-08-29 12:10:00,40.42,40.43,40.3,40.3,69577.0,33.9093,33.9177,33.8086,33.8086,69577.0
2019-08-29 12:20:00,40.3,40.31,40.17,40.18,165114.0,33.8086,33.817,33.6995,33.7079,165114.0
2019-08-29 12:30:00,40.19,40.26,40.02,40.04,252284.0,33.7163,33.775,33.5737,33.5905,252284.0
2019-08-29 12:40:00,40.04,40.07,39.78,39.82,275181.0,33.5905,33.6156,33.3724,33.4059,275181.0
2019-08-29 12:50:00,39.82,39.91,39.79,39.84,260818.0,33.4059,33.4814,33.3807,33.4227,260818.0
2019-08-29 13:00:00,39.85,39.86,39.78,39.8,146786.0,33.4311,33.4395,33.3724,33.3891,146786.0
2019-08-29 13:10:00,39.8,39.92,39.8,39.84,86367.0,33.3891,33.4898,33.3891,33.4227,86367.0
2019-08-29 13:20:00,39.83,39.93,39.82,39.93,70867.0,33.4143,33.4982,33.4059,33.4982,70867.0
2019-08-29 13:30:00,39.93,39.98,39.93,39.96,51041.0,33.4982,33.5401,33.4982,33.5234,51041.0
2019-08-29 13:40:00,39.97,39.97,39.91,39.97,61860.0,33.5317,33.5317,33.4814,33.5317,61860.0
2019-08-29 13:50:00,39.98,40.0,39.92,39.93,63380.0,33.5401,33.5569,33.4898,33.4982,63380.0
2019-08-29 14:00:00,39.94,39.94,39.86,39.91,57769.0,33.5066,33.5066,33.4395,33.4814,57769.0
2019-08-29 14:10:00,39.91,39.94,39.84,39.93,128872.0,33.4814,33.5066,33.4227,33.4982,128872.0
2019-08-29 14:20:00,39.93,39.93,39.78,39.88,68912.0,33.4982,33.4982,33.3724,33.4562,68912.0
2019-08-29 14:30:00,39.89,39.89,39.8,39.85,49377.0,33.4646,33.4646,33.3891,33.4311,49377.0
2019-08-29 14:40:00,39.85,39.95,39.82,39.95,63819.0,33.4311,33.515,33.4059,33.515,63819.0
2019-08-29 14:50:00,39.95,39.98,39.91,39.97,107834.0,33.515,33.5401,33.4814,33.5317,107834.0
2019-08-29 15:00:00,39.97,40.0,39.93,39.98,79179.0,33.5317,33.5569,33.4982,33.5401,79179.0
2019-08-29 15:10:00,39.97,39.98,39.92,39.93,76612.0,33.5317,33.5401,33.4898,33.4982,76612.0
2019-08-29 15:20:00,39.93,40.0,39.92,39.97,94721.0,33.4982,33.5569,33.4898,33.5317,94721.0
2019-08-29 15:30:00,39.97,40.04,39.96,39.98,160397.0,33.5317,33.5905,33.5234,33.5401,160397.0
2019-08-29 15:40:00,39.99,40.03,39.97,40.02,140187.0,33.5485,33.5821,33.5317,33.5737,140187.0
2019-08-29 15:50:00,40.02,40.16,40.0,40.11,644682.0,33.5737,33.6911,33.5569,33.6492,644682.0
2019-08-30 09:30:00,39.96,40.08,39.66,39.81,206386.0,33.5234,33.624,33.2717,33.3975,206386.0
2019-08-30 09:40:00,39.8,39.81,39.63,39.7,86795.0,33.3891,33.3975,33.2465,33.3052,86795.0
2019-08-30 09:50:00,39.69,39.77,39.67,39.73,102062.0,33.2968,33.364,33.2801,33.3304,102062.0
2019-08-30 10:00:00,39.73,39.81,39.67,39.72,103616.0,33.3304,33.3975,33.2801,33.322,103616.0
2019-08-30 10:10:00,39.72,39.95,39.67,39.92,117703.0,33.322,33.515,33.2801,33.4898,117703.0
2019-08-30 10:20:00,39.93,40.13,39.93,40.04,278883.0,33.4982,33.666,33.4982,33.5905,278883.0
2019-08-30 10:30:00,40.05,40.14,39.97,40.07,138302.0,33.5989,33.6744,33.5317,33.6156,138302.0
2019-08-30 10:40:00,40.08,40.12,39.95,39.95,150777.0,33.624,33.6576,33.515,33.515,150777.0
2019-08-30 10:50:00,39.95,40.02,39.91,39.96,71277.0,33.515,33.5737,33.4814,33.5234,71277.0
2019-08-30 11:00:00,39.96,40.11,39.95,40.07,90490.0,33.5234,33.6492,33.515,33.6156,90490.0
2019-08-30 11:10:00,40.08,40.23,40.07,40.22,84092.0,33.624,33.7499,33.6156,33.7415,84092.0
2019-08-30 11:20:00,40.23,40.28,40.13,40.14,85768.0,33.7499,33.7918,33.666,33.6744,85768.0
2019-08-30 11:30:00,40.13,40.14,40.04,40.11,72458.0,33.666,33.6744,33.5905,33.6492,72458.0
2019-08-30 11:40:00,40.11,40.12,40.01,40.02,51670.0,33.6492,33.6576,33.5653,33.5737,51670.0
2019-08-30 11:50:00,40.02,40.13,40.02,40.13,74810.0,33.5737,33.666,33.5737,33.666,74810.0
2019-08-30 12:00:00,40.12,40.17,40.09,40.12,60544.0,33.6576,33.6995,33.6324,33.6576,60544.0
2019-08-30 12:10:00,40.12,40.12,40.03,40.04,68625.0,33.6576,33.6576,33.5821,33.5905,68625.0
2019-08-30 12:20:00,40.04,40.04,39.94,40.01,63176.0,33.5905,33.5905,33.5066,33.5653,63176.0
2019-08-30 12:30:00,40.02,40.06,39.95,39.99,71718.0,33.5737,33.6073,33.515,33.5485,71718.0
2019-08-30 12:40:00,39.99,40.0,39.93,39.99,59115.0,33.5485,33.5569,33.4982,33.5485,59115.0
2019-08-30 12:50:00,39.99,40.01,39.94,39.95,59815.0,33.5485,33.5653,33.5066,33.515,59815.0
2019-08-30 13:00:00,39.95,39.99,39.87,39.87,53515.0,33.515,33.5485,33.4479,33.4479,53515.0
2019-08-30 13:10:00,39.88,39.92,39.85,39.92,40163.0,33.4562,33.4898,33.4311,33.4898,40163.0
2019-08-30 13:20:00,39.92,39.95,39.83,39.84,46549.0,33.4898,33.515,33.4143,33.4227,46549.0
2019-08-30 13:30:00,39.84,39.85,39.75,39.75,78624.0,33.4227,33.4311,33.3472,33.3472,78624.0
2019-08-30 13:40:00,39.75,39.81,39.71,39.76,70432.0,33.3472,33.3975,33.3136,33.3556,70432.0
2019-08-30 13:50:00,39.76,39.81,39.74,39.77,38288.0,33.3556,33.3975,33.3388,33.364,38288.0
2019-08-30 14:00:00,39.78,39.8,39.74,39.75,120131.0,33.3724,33.3891,33.3388,33.3472,120131.0
2019-08-30 14:10:00,39.75,39.78,39.68,39.76,107669.0,33.3472,33.3724,33.2885,33.3556,107669.0
2019-08-30 14:20:00,39.76,39.8,39.74,39.76,86677.0,33.3556,33.3891,33.3388,33.3556,86677.0
2019-08-30 14:30:00,39.75,39.88,39.74,39.83,75340.0,33.3472,33.4562,33.3388,33.4143,75340.0
2019-08-30 14:40:00,39.84,39.85,39.8,39.84,49546.0,33.4227,33.4311,33.3891,33.4227,49546.0
2019-08-30 14:50:00,39.84,39.93,39.82,39.91,99956.0,33.4227,33.4982,33.4059,33.4814,99956.0
2019-08-30 15:00:00,39.91,39.93,39.79,39.79,74821.0,33.4814,33.4982,33.3807,33.3807,74821.0
2019-08-30 15:10:00,39.8,39.81,39.75,39.76,69287.0,33.3891,33.3975,33.3472,33.3556,69287.0
2019-08-30 15:20:00,39.76,39.8,39.74,39.8,73993.0,33.3556,33.3891,33.3388,33.3891,73993.0
2019-08-30 15:30:00,39.8,39.87,39.78,39.79,160739.0,33.3891,33.4479,33.3724,33.3807,160739.0
2019-08-30 15:40:00,39.79,39.8,39.72,39.73,211585.0,33.3807,33.3891,33.322,33.3304,211585.0
2019-08-30 15:50:00,39.72,39.91,39.7,39.83,1006203.0,33.322,33.4814,33.3052,33.4143,1006203.0
2019-09-03 09:30:00,40.01,40.24,40.0,40.06,331308.0,33.5653,33.7583,33.5569,33.6073,331308.0
2019-09-03 09:40:00,40.05,40.24,40.04,40.12,185819.0,33.5989,33.7583,33.5905,33.6576,185819.0
2019-09-03 09:50:00,40.13,40.17,40.01,40.13,126821.0,33.666,33.6995,33.5653,33.666,126821.0
2019-09-03 10:00:00,40.16,40.42,40.15,40.27,253154.0,33.6911,33.9093,33.6828,33.7834,253154.0
2019-09-03 10:10:00,40.27,40.42,40.26,40.34,131461.0,33.7834,33.9093,33.775,33.8421,131461.0
2019-09-03 10:20:00,40.34,40.4,40.29,40.4,78601.0,33.8421,33.8925,33.8002,33.8925,78601.0
2019-09-03 10:30:00,40.38,40.52,40.36,40.52,103920.0,33.8757,33.9932,33.8589,33.9932,103920.0
2019-09-03 10:40:00,40.51,40.69,40.42,40.62,245005.0,33.9848,34.1358,33.9093,34.077,245005.0
2019-09-03 10:50:00,40.63,40.72,40.61,40.64,122889.0,34.0854,34.1609,34.0687,34.0938,122889.0
2019-09-03 11:00:00,40.65,40.85,40.63,40.78,125005.0,34.1022,34.27,34.0854,34.2113,125005.0
2019-09-03 11:10:00,40.79,40.93,40.78,40.91,187308.0,34.2197,34.3371,34.2113,34.3203,187308.0
2019-09-03 11:20:00,40.92,40.92,40.73,40.79,175741.0,34.3287,34.3287,34.1693,34.2197,175741.0
2019-09-03 11:30:00,40.79,40.85,40.71,40.83,117658.0,34.2197,34.27,34.1526,34.2532,117658.0
2019-09-03 11:40:00,40.83,40.89,40.73,40.76,94240.0,34.2532,34.3036,34.1693,34.1945,94240.0
2019-09-03 11:50:00,40.77,40.82,40.7,40.81,107871.0,34.2029,34.2448,34.1442,34.2364,107871.0
2019-09-03 12:00:00,40.82,40.85,40.75,40.81,81941.0,34.2448,34.27,34.1861,34.2364,81941.0
2019-09-03 12:10:00,40.8,40.81,40.66,40.68,65460.0,34.2281,34.2364,34.1106,34.1274,65460.0
2019-09-03 12:20:00,40.69,40.7,40.58,40.61,57283.0,34.1358,34.1442,34.0435,34.0687,57283.0
2019-09-03 12:30:00,40.62,40.64,40.51,40.6,59396.0,34.077,34.0938,33.9848,34.0603,59396.0
2019-09-03 12:40:00,40.59,40.64,40.59,40.6,39409.0,34.0519,34.0938,34.0519,34.0603,39409.0
2019-09-03 12:50:00,40.6,40.72,40.6,40.72,119152.0,34.0603,34.1609,34.0603,34.1609,119152.0
2019-09-03 13:00:00,40.72,40.8,40.7,40.75,75589.0,34.1609,34.2281,34.1442,34.1861,75589.0
2019-09-03 13:10:00,40.75,40.79,40.73,40.77,50351.0,34.1861,34.2197,34.1693,34.2029,50351.0
2019-09-03 13:20:00,40.76,40.8,40.67,40.68,58981.0,34.1945,34.2281,34.119,34.1274,58981.0
2019-09-03 13:30:00,40.66,40.66,40.58,40.63,73180.0,34.1106,34.1106,34.0435,34.0854,73180.0
2019-09-03 13:40:00,40.63,40.68,40.56,40.6,57920.0,34.0854,34.1274,34.0267,34.0603,57920.0
2019-09-03 13:50:00,40.6,40.62,40.56,40.59,46528.0,34.0603,34.077,34.0267,34.0519,46528.0
2019-09-03 14:00:00,40.59,40.59,40.51,40.53,146907.0,34.0519,34.0519,33.9848,34.0015,146907.0
2019-09-03 14:10:00,40.53,40.54,40.42,40.46,82287.0,34.0015,34.0099,33.9093,33.9428,82287.0
2019-09-03 14:20:00,40.47,40.55,40.46,40.52,54918.0,33.9512,34.0183,33.9428,33.9932,54918.0
2019-09-03 14:30:00,40.52,40.52,40.38,40.39,78301.0,33.9932,33.9932,33.8757,33.8841,78301.0
2019-09-03 14:40:00,40.39,40.4,40.32,40.37,67237.0,33.8841,33.8925,33.8254,33.8673,67237.0
2019-09-03 14:50:00,40.37,40.41,40.29,40.36,78359.0,33.8673,33.9009,33.8002,33.8589,78359.0
2019-09-03 15:00:00,40.35,40.39,40.28,40.38,91346.0,33.8505,33.8841,33.7918,33.8757,91346.0
2019-09-03 15:10:00,40.39,40.43,40.35,40.42,68891.0,33.8841,33.9177,33.8505,33.9093,68891.0
2019-09-03 15:20:00,40.42,40.43,40.39,40.4,59508.0,33.9093,33.9177,33.8841,33.8925,59508.0
2019-09-03 15:30:00,40.4,40.5,40.39,40.41,116296.0,33.8925,33.9764,33.8841,33.9009,116296.0
2019-09-03 15:40:00,40.42,40.49,40.4,40.43,144030.0,33.9093,33.968,33.8925,33.9177,144030.0
2019-09-03 15:50:00,40.42,40.46,40.37,40.39,424632.0,33.9093,33.9428,33.8673,33.8841,424632.0
2019-09-04 09:30:00,40.52,40.56,40.29,40.41,203837.0,33.9932,34.0267,33.8002,33.9009,203837.0
2019-09-04 09:40:00,40.41,40.43,40.26,40.42,169326.0,33.9009,33.9177,33.775,33.9093,169326.0
2019-09-04 09:50:00,40.41,40.46,40.3,40.35,129976.0,33.9009,33.9428,33.8086,33.8505,129976.0
2019-09-04 10:00:00,40.37,40.43,40.31,40.42,116659.0,33.8673,33.9177,33.817,33.9093,116659.0
2019-09-04 10:10:00,40.41,40.44,40.29,40.33,168931.0,33.9009,33.926,33.8002,33.8338,168931.0
2019-09-04 10:20:00,40.33,40.4,40.29,40.35,74300.0,33.8338,33.8925,33.8002,33.8505,74300.0
2019-09-04 10:30:00,40.35,40.36,40.3,40.34,108873.0,33.8505,33.8589,33.8086,33.8421,108873.0
2019-09-04 10:40:00,40.34,40.38,40.32,40.34,80062.0,33.8421,33.8757,33.8254,33.8421,80062.0
2019-09-04 10:50:00,40.34,40.41,40.33,40.39,54917.0,33.8421,33.9009,33.8338,33.8841,54917.0
2019-09-04 11:00:00,40.39,40.41,40.33,40.38,44826.0,33.8841,33.9009,33.8338,33.8757,44826.0
2019-09-04 11:10:00,40.39,40.39,40.3,40.3,79609.0,33.8841,33.8841,33.8086,33.8086,79609.0
2019-09-04 11:20:00,40.3,40.42,40.29,40.41,70366.0,33.8086,33.9093,33.8002,33.9009,70366.0
2019-09-04 11:30:00,40.41,40.46,40.37,40.44,125737.0,33.9009,33.9428,33.8673,33.926,125737.0
2019-09-04 11:40:00,40.44,40.56,40.43,40.55,84389.0,33.926,34.0267,33.9177,34.0183,84389.0
2019-09-04 11:50:00,40.56,40.74,40.55,40.64,116139.0,34.0267,34.1777,34.0183,34.0938,116139.0
2019-09-04 12:00:00,40.64,40.64,40.55,40.55,36163.0,34.0938,34.0938,34.0183,34.0183,36163.0
2019-09-04 12:10:00,40.55,40.6,40.54,40.59,38674.0,34.0183,34.0603,34.0099,34.0519,38674.0
2019-09-04 12:20:00,40.58,40.65,40.57,40.65,50555.0,34.0435,34.1022,34.0351,34.1022,50555.0
2019-09-04 12:30:00,40.65,40.7,40.62,40.68,69886.0,34.1022,34.1442,34.077,34.1274,69886.0
2019-09-04 12:40:00,40.68,40.69,40.64,40.66,34404.0,34.1274,34.1358,34.0938,34.1106,34404.0
2019-09-04 12:50:00,40.66,40.68,40.61,40.68,42227.0,34.1106,34.1274,34.0687,34.1274,42227.0
2019-09-04 13:00:00,40.67,40.75,40.66,40.75,55619.0,34.119,34.1861,34.1106,34.1861,55619.0
2019-09-04 13:10:00,40.76,40.88,40.76,40.87,74961.0,34.1945,34.2952,34.1945,34.2868,74961.0
2019-09-04 13:20:00,40.87,40.87,40.77,40.78,56339.0,34.2868,34.2868,34.2029,34.2113,56339.0
2019-09-04 13:30:00,40.77,40.89,40.77,40.86,41923.0,34.2029,34.3036,34.2029,34.2784,41923.0
2019-09-04 13:40:00,40.86,40.94,40.86,40.92,61048.0,34.2784,34.3455,34.2784,34.3287,61048.0
2019-09-04 13:50:00,40.92,40.92,40.81,40.86,51140.0,34.3287,34.3287,34.2364,34.2784,51140.0
2019-09-04 14:00:00,40.86,40.9,40.86,40.88,50288.0,34.2784,34.3119,34.2784,34.2952,50288.0
2019-09-04 14:10:00,40.88,40.9,40.77,40.78,47753.0,34.2952,34.3119,34.2029,34.2113,47753.0
2019-09-04 14:20:00,40.77,40.86,40.74,40.86,52141.0,34.2029,34.2784,34.1777,34.2784,52141.0
2019-09-04 14:30:00,40.86,40.87,40.82,40.83,46502.0,34.2784,34.2868,34.2448,34.2532,46502.0
2019-09-04 14:40:00,40.83,40.93,40.83,40.91,60637.0,34.2532,34.3371,34.2532,34.3203,60637.0
2019-09-04 14:50:00,40.91,40.96,40.9,40.92,47089.0,34.3203,34.3623,34.3119,34.3287,47089.0
2019-09-04 15:00:00,40.91,40.97,40.91,40.94,47556.0,34.3203,34.3707,34.3203,34.3455,47556.0
2019-09-04 15:10:00,40.94,40.96,40.89,40.92,76312.0,34.3455,34.3623,34.3036,34.3287,76312.0
2019-09-04 15:20:00,40.91,41.0,40.91,40.96,108379.0,34.3203,34.3958,34.3203,34.3623,108379.0
2019-09-04 15:30:00,40.96,41.06,40.94,41.04,158968.0,34.3623,34.4462,34.3455,34.4294,158968.0
2019-09-04 15:40:00,41.04,41.06,41.0,41.02,152647.0,34.4294,34.4462,34.3958,34.4126,152647.0
2019-09-04 15:50:00,41.02,41.04,40.95,41.03,452843.0,34.4126,34.4294,34.3539,34.421,452843.0
2019-09-05 09:30:00,40.76,40.8,40.1,40.16,630634.0,34.1945,34.2281,33.6408,33.6911,630634.0
2019-09-05 09:40:00,40.16,40.19,39.8,39.82,357503.0,33.6911,33.7163,33.3891,33.4059,357503.0
2019-09-05 09:50:00,39.82,39.94,39.71,39.93,303247.0,33.4059,33.5066,33.3136,33.4982,303247.0
2019-09-05 10:00:00,39.93,39.93,39.65,39.84,285561.0,33.4982,33.4982,33.2633,33.4227,285561.0
2019-09-05 10:10:00,39.84,39.84,39.39,39.4,364100.0,33.4227,33.4227,33.0452,33.0536,364100.0
2019-09-05 10:20:00,39.4,39.43,38.96,39.17,740920.0,33.0536,33.0787,32.6844,32.8606,740920.0
2019-09-05 10:30:00,39.15,39.29,38.98,39.21,339182.0,32.8438,32.9613,32.7012,32.8942,339182.0
2019-09-05 10:40:00,39.22,39.37,39.19,39.37,157338.0,32.9026,33.0284,32.8774,33.0284,157338.0
2019-09-05 10:50:00,39.37,39.39,39.3,39.34,112822.0,33.0284,33.0452,32.9697,33.0032,112822.0
2019-09-05 11:00:00,39.33,39.34,39.11,39.3,200577.0,32.9948,33.0032,32.8103,32.9697,200577.0
2019-09-05 11:10:00,39.3,39.42,39.28,39.3,132121.0,32.9697,33.0703,32.9529,32.9697,132121.0
2019-09-05 11:20:00,39.3,39.55,39.27,39.48,155917.0,32.9697,33.1794,32.9445,33.1207,155917.0
2019-09-05 11:30:00,39.49,39.56,39.33,39.4,101551.0,33.1291,33.1878,32.9948,33.0536,101551.0
2019-09-05 11:40:00,39.4,39.44,39.26,39.33,146053.0,33.0536,33.0871,32.9361,32.9948,146053.0
2019-09-05 11:50:00,39.32,39.35,39.26,39.33,83479.0,32.9864,33.0116,32.9361,32.9948,83479.0
2019-09-05 12:00:00,39.34,39.4,39.27,39.39,87910.0,33.0032,33.0536,32.9445,33.0452,87910.0
2019-09-05 12:10:00,39.39,39.4,39.3,39.34,69927.0,33.0452,33.0536,32.9697,33.0032,69927.0
2019-09-05 12:20:00,39.34,39.37,39.27,39.32,57278.0,33.0032,33.0284,32.9445,32.9864,57278.0
2019-09-05 12:30:00,39.31,39.44,39.3,39.41,90039.0,32.9781,33.0871,32.9697,33.062,90039.0
2019-09-05 12:40:00,39.4,39.41,39.31,39.36,53900.0,33.0536,33.062,32.9781,33.02,53900.0
2019-09-05 12:50:00,39.36,39.43,39.33,39.33,69392.0,33.02,33.0787,32.9948,32.9948,69392.0
2019-09-05 13:00:00,39.33,39.57,39.33,39.53,88992.0,32.9948,33.1962,32.9948,33.1626,88992.0
2019-09-05 13:10:00,39.53,39.57,39.45,39.49,71001.0,33.1626,33.1962,33.0955,33.1291,71001.0
2019-09-05 13:20:00,39.5,39.56,39.48,39.55,70993.0,33.1375,33.1878,33.1207,33.1794,70993.0
2019-09-05 13:30:00,39.55,39.59,39.53,39.56,61492.0,33.1794,33.213,33.1626,33.1878,61492.0
2019-09-05 13:40:00,39.56,39.59,39.52,39.55,66973.0,33.1878,33.213,33.1542,33.1794,66973.0
2019-09-05 13:50:00,39.55,39.61,39.53,39.59,122625.0,33.1794,33.2297,33.1626,33.213,122625.0
2019-09-05 14:00:00,39.59,39.68,39.58,39.63,78502.0,33.213,33.2885,33.2046,33.2465,78502.0
2019-09-05 14:10:00,39.62,39.69,39.6,39.67,73486.0,33.2381,33.2968,33.2213,33.2801,73486.0
2019-09-05 14:20:00,39.66,39.72,39.59,39.6,94819.0,33.2717,33.322,33.213,33.2213,94819.0
2019-09-05 14:30:00,39.59,39.67,39.59,39.63,68880.0,33.213,33.2801,33.213,33.2465,68880.0
2019-09-05 14:40:00,39.62,39.63,39.57,39.58,107277.0,33.2381,33.2465,33.1962,33.2046,107277.0
2019-09-05 14:50:00,39.58,39.58,39.51,39.56,121397.0,33.2046,33.2046,33.1458,33.1878,121397.0
2019-09-05 15:00:00,39.56,39.62,39.51,39.55,157869.0,33.1878,33.2381,33.1458,33.1794,157869.0
2019-09-05 15:10:00,39.55,39.56,39.49,39.5,88813.0,33.1794,33.1878,33.1291,33.1375,88813.0
2019-09-05 15:20:00,39.49,39.52,39.38,39.4,175721.0,33.1291,33.1542,33.0368,33.0536,175721.0
2019-09-05 15:30:00,39.4,39.46,39.39,39.41,149230.0,33.0536,33.1039,33.0452,33.062,149230.0
2019-09-05 15:40:00,39.4,39.41,39.35,39.36,186592.0,33.0536,33.062,33.0116,33.02,186592.0
2019-09-05 15:50:00,39.36,39.39,39.28,39.33,866660.0,33.02,33.0452,32.9529,32.9948,866660.0
2019-09-06 09:30:00,39.42,39.5,39.25,39.49,407536.0,33.0703,33.1375,32.9277,33.1291,407536.0
2019-09-06 09:40:00,39.49,39.59,39.09,39.1,252730.0,33.1291,33.213,32.7935,32.8019,252730.0
2019-09-06 09:50:00,39.1,39.2,39.0,39.13,224629.0,32.8019,32.8858,32.718,32.8271,224629.0
2019-09-06 10:00:00,39.13,39.22,39.01,39.07,156891.0,32.8271,32.9026,32.7264,32.7767,156891.0
2019-09-06 10:10:00,39.08,39.14,38.92,39.1,183616.0,32.7851,32.8354,32.6509,32.8019,183616.0
2019-09-06 10:20:00,39.11,39.14,39.03,39.12,96067.0,32.8103,32.8354,32.7432,32.8187,96067.0
2019-09-06 10:30:00,39.11,39.22,39.09,39.18,117400.0,32.8103,32.9026,32.7935,32.869,117400.0
2019-09-06 10:40:00,39.19,39.21,38.99,38.99,199623.0,32.8774,32.8942,32.7096,32.7096,199623.0
2019-09-06 10:50:00,38.98,39.09,38.96,39.08,247118.0,32.7012,32.7935,32.6844,32.7851,247118.0
2019-09-06 11:00:00,39.09,39.1,38.99,39.09,167643.0,32.7935,32.8019,32.7096,32.7935,167643.0
2019-09-06 11:10:00,39.1,39.18,39.02,39.02,94679.0,32.8019,32.869,32.7348,32.7348,94679.0
2019-09-06 11:20:00,39.03,39.13,39.0,39.1,99064.0,32.7432,32.8271,32.718,32.8019,99064.0
2019-09-06 11:30:00,39.1,39.13,39.02,39.02,105731.0,32.8019,32.8271,32.7348,32.7348,105731.0
2019-09-06 11:40:00,39.03,39.09,38.98,39.05,116393.0,32.7432,32.7935,32.7012,32.7599,116393.0
2019-09-06 11:50:00,39.06,39.14,39.03,39.09,84915.0,32.7683,32.8354,32.7432,32.7935,84915.0
2019-09-06 12:00:00,39.09,39.25,39.09,39.23,110619.0,32.7935,32.9277,32.7935,32.9109,110619.0
2019-09-06 12:10:00,39.22,39.22,39.08,39.08,110513.0,32.9026,32.9026,32.7851,32.7851,110513.0
2019-09-06 12:20:00,39.08,39.14,39.02,39.14,84403.0,32.7851,32.8354,32.7348,32.8354,84403.0
2019-09-06 12:30:00,39.15,39.21,39.08,39.15,97321.0,32.8438,32.8942,32.7851,32.8438,97321.0
2019-09-06 12:40:00,39.14,39.16,38.77,38.84,175558.0,32.8354,32.8522,32.525,32.5838,175558.0
2019-09-06 12:50:00,38.82,39.05,38.77,38.96,136706.0,32.567,32.7599,32.525,32.6844,136706.0
2019-09-06 13:00:00,38.96,38.99,38.81,38.86,84672.0,32.6844,32.7096,32.5586,32.6005,84672.0
2019-09-06 13:10:00,38.85,38.89,38.8,38.82,65039.0,32.5922,32.6257,32.5502,32.567,65039.0
2019-09-06 13:20:00,38.81,38.87,38.66,38.79,165420.0,32.5586,32.6089,32.4328,32.5418,165420.0
2019-09-06 13:30:00,38.8,38.86,38.73,38.84,104041.0,32.5502,32.6005,32.4915,32.5838,104041.0
2019-09-06 13:40:00,38.83,38.93,38.82,38.89,70005.0,32.5754,32.6593,32.567,32.6257,70005.0
2019-09-06 13:50:00,38.89,38.93,38.87,38.89,59493.0,32.6257,32.6593,32.6089,32.6257,59493.0
2019-09-06 14:00:00,38.89,38.89,38.81,38.82,63718.0,32.6257,32.6257,32.5586,32.567,63718.0
2019-09-06 14:10:00,38.82,38.85,38.77,38.8,56614.0,32.567,32.5922,32.525,32.5502,56614.0
2019-09-06 14:20:00,38.8,38.81,38.62,38.64,161717.0,32.5502,32.5586,32.3992,32.416,161717.0
2019-09-06 14:30:00,38.64,38.72,38.62,38.7,94348.0,32.416,32.4831,32.3992,32.4663,94348.0
2019-09-06 14:40:00,38.71,38.75,38.67,38.74,70679.0,32.4747,32.5083,32.4411,32.4999,70679.0
2019-09-06 14:50:00,38.74,38.76,38.66,38.7,78875.0,32.4999,32.5167,32.4328,32.4663,78875.0
2019-09-06 15:00:00,38.7,38.77,38.67,38.71,77510.0,32.4663,32.525,32.4411,32.4747,77510.0
2019-09-06 15:10:00,38.72,38.74,38.68,38.7,122826.0,32.4831,32.4999,32.4495,32.4663,122826.0
2019-09-06 15:20:00,38.7,38.76,38.67,38.7,136341.0,32.4663,32.5167,32.4411,32.4663,136341.0
2019-09-06 15:30:00,38.7,38.72,38.64,38.7,205129.0,32.4663,32.4831,32.416,32.4663,205129.0
2019-09-06 15:40:00,38.7,38.77,38.66,38.66,203766.0,32.4663,32.525,32.4328,32.4328,203766.0
2019-09-06 15:50:00,38.66,38.76,38.63,38.66,596850.0,32.4328,32.5167,32.4076,32.4328,596850.0
2019-09-09 09:30:00,39.24,39.75,39.05,39.58,625883.0,32.9193,33.3472,32.7599,33.2046,625883.0
2019-09-09 09:40:00,39.58,39.58,39.04,39.05,236526.0,33.2046,33.2046,32.7515,32.7599,236526.0
2019-09-09 09:50:00,39.05,39.09,38.93,39.0,202789.0,32.7599,32.7935,32.6593,32.718,202789.0
2019-09-09 10:00:00,39.01,39.02,38.64,38.69,215164.0,32.7264,32.7348,32.416,32.4579,215164.0
2019-09-09 10:10:00,38.7,38.71,38.44,38.51,227960.0,32.4663,32.4747,32.2482,32.3069,227960.0
2019-09-09 10:20:00,38.52,38.55,38.34,38.36,169787.0,32.3153,32.3405,32.1643,32.1811,169787.0
2019-09-09 10:30:00,38.36,38.53,38.26,38.32,247389.0,32.1811,32.3237,32.0972,32.1475,247389.0
2019-09-09 10:40:00,38.33,38.37,38.04,38.05,273134.0,32.1559,32.1895,31.9126,31.921,273134.0
2019-09-09 10:50:00,38.05,38.09,37.75,37.84,333477.0,31.921,31.9546,31.6693,31.7448,333477.0
2019-09-09 11:00:00,37.85,38.1,37.77,38.08,357416.0,31.7532,31.963,31.6861,31.9462,357416.0
2019-09-09 11:10:00,38.08,38.14,37.91,38.05,144766.0,31.9462,31.9965,31.8036,31.921,144766.0
2019-09-09 11:20:00,38.05,38.11,37.93,37.94,221427.0,31.921,31.9714,31.8203,31.8287,221427.0
2019-09-09 11:30:00,37.94,38.1,37.93,38.06,101242.0,31.8287,31.963,31.8203,31.9294,101242.0
2019-09-09 11:40:00,38.06,38.11,38.04,38.09,126958.0,31.9294,31.9714,31.9126,31.9546,126958.0
2019-09-09 11:50:00,38.09,38.12,38.04,38.09,130437.0,31.9546,31.9797,31.9126,31.9546,130437.0
2019-09-09 12:00:00,38.08,38.12,38.0,38.08,128276.0,31.9462,31.9797,31.8791,31.9462,128276.0
2019-09-09 12:10:00,38.07,38.26,38.06,38.26,105763.0,31.9378,32.0972,31.9294,32.0972,105763.0
2019-09-09 12:20:00,38.25,38.42,38.25,38.41,74681.0,32.0888,32.2314,32.0888,32.223,74681.0
2019-09-09 12:30:00,38.41,38.63,38.39,38.59,127532.0,32.223,32.4076,32.2063,32.374,127532.0
2019-09-09 12:40:00,38.59,38.6,38.45,38.56,85080.0,32.374,32.3824,32.2566,32.3489,85080.0
2019-09-09 12:50:00,38.57,38.58,38.37,38.39,184474.0,32.3573,32.3656,32.1895,32.2063,184474.0
2019-09-09 13:00:00,38.39,38.41,38.34,38.4,100710.0,32.2063,32.223,32.1643,32.2146,100710.0
2019-09-09 13:10:00,38.4,38.41,38.35,38.36,112547.0,32.2146,32.223,32.1727,32.1811,112547.0
2019-09-09 13:20:00,38.35,38.41,38.28,38.4,73383.0,32.1727,32.223,32.114,32.2146,73383.0
2019-09-09 13:30:00,38.4,38.52,38.36,38.52,141666.0,32.2146,32.3153,32.1811,32.3153,141666.0
2019-09-09 13:40:00,38.52,38.57,38.48,38.54,123485.0,32.3153,32.3573,32.2818,32.3321,123485.0
2019-09-09 13:50:00,38.53,38.56,38.48,38.52,120965.0,32.3237,32.3489,32.2818,32.3153,120965.0
2019-09-09 14:00:00,38.52,38.53,38.44,38.44,57597.0,32.3153,32.3237,32.2482,32.2482,57597.0
2019-09-09 14:10:00,38.45,38.46,38.33,38.37,61675.0,32.2566,32.265,32.1559,32.1895,61675.0
2019-09-09 14:20:00,38.37,38.4,38.26,38.29,74028.0,32.1895,32.2146,32.0972,32.1224,74028.0
2019-09-09 14:30:00,38.29,38.31,38.2,38.24,61824.0,32.1224,32.1391,32.0469,32.0804,61824.0
2019-09-09 14:40:00,38.24,38.31,38.24,38.3,67238.0,32.0804,32.1391,32.0804,32.1307,67238.0
2019-09-09 14:50:00,38.3,38.34,38.16,38.22,97186.0,32.1307,32.1643,32.0133,32.0636,97186.0
2019-09-09 15:00:00,38.22,38.23,38.09,38.1,144304.0,32.0636,32.072,31.9546,31.963,144304.0
2019-09-09 15:10:00,38.11,38.14,38.09,38.1,139914.0,31.9714,31.9965,31.9546,31.963,139914.0
2019-09-09 15:20:00,38.09,38.1,38.05,38.06,95623.0,31.9546,31.963,31.921,31.9294,95623.0
2019-09-09 15:30:00,38.05,38.12,38.05,38.11,173166.0,31.921,31.9797,31.921,31.9714,173166.0
2019-09-09 15:40:00,38.1,38.14,38.08,38.13,184819.0,31.963,31.9965,31.9462,31.9881,184819.0
2019-09-09 15:50:00,38.13,38.14,38.0,38.05,936666.0,31.9881,31.9965,31.8791,31.921,936666.0
2019-09-10 09:30:00,37.76,38.14,37.55,38.12,273566.0,31.6777,31.9965,31.5016,31.9797,273566.0
2019-09-10 09:40:00,38.12,38.23,37.98,38.19,205698.0,31.9797,32.072,31.8623,32.0385,205698.0
2019-09-10 09:50:00,38.18,38.47,38.12,38.36,198610.0,32.0301,32.2734,31.9797,32.1811,198610.0
2019-09-10 10:00:00,38.35,38.44,38.18,38.43,164600.0,32.1727,32.2482,32.0301,32.2398,164600.0
2019-09-10 10:10:00,38.43,38.55,38.37,38.55,125453.0,32.2398,32.3405,32.1895,32.3405,125453.0
2019-09-10 10:20:00,38.55,38.58,38.26,38.27,137291.0,32.3405,32.3656,32.0972,32.1056,137291.0
2019-09-10 10:30:00,38.25,38.32,38.08,38.14,216138.0,32.0888,32.1475,31.9462,31.9965,216138.0
2019-09-10 10:40:00,38.13,38.25,38.04,38.25,162964.0,31.9881,32.0888,31.9126,32.0888,162964.0
2019-09-10 10:50:00,38.26,38.52,38.23,38.36,132697.0,32.0972,32.3153,32.072,32.1811,132697.0
2019-09-10 11:00:00,38.36,38.36,38.22,38.24,68807.0,32.1811,32.1811,32.0636,32.0804,68807.0
2019-09-10 11:10:00,38.25,38.34,38.21,38.32,68767.0,32.0888,32.1643,32.0552,32.1475,68767.0
2019-09-10 11:20:00,38.32,38.49,38.32,38.46,114713.0,32.1475,32.2901,32.1475,32.265,114713.0
2019-09-10 11:30:00,38.45,38.48,38.37,38.41,92203.0,32.2566,32.2818,32.1895,32.223,92203.0
2019-09-10 11:40:00,38.41,38.46,38.29,38.34,142036.0,32.223,32.265,32.1224,32.1643,142036.0
2019-09-10 11:50:00,38.34,38.37,38.23,38.31,123516.0,32.1643,32.1895,32.072,32.1391,123516.0
2019-09-10 12:00:00,38.3,38.5,38.26,38.4,151873.0,32.1307,32.2985,32.0972,32.2146,151873.0
2019-09-10 12:10:00,38.41,38.44,38.37,38.44,95645.0,32.223,32.2482,32.1895,32.2482,95645.0
2019-09-10 12:20:00,38.44,38.45,38.32,38.43,87219.0,32.2482,32.2566,32.1475,32.2398,87219.0
2019-09-10 12:30:00,38.43,38.49,38.38,38.38,74165.0,32.2398,32.2901,32.1979,32.1979,74165.0
2019-09-10 12:40:00,38.38,38.42,38.34,38.41,80342.0,32.1979,32.2314,32.1643,32.223,80342.0
2019-09-10 12:50:00,38.41,38.43,38.34,38.43,71964.0,32.223,32.2398,32.1643,32.2398,71964.0
2019-09-10 13:00:00,38.41,38.55,38.4,38.49,107086.0,32.223,32.3405,32.2146,32.2901,107086.0
2019-09-10 13:10:00,38.49,38.49,38.34,38.42,71016.0,32.2901,32.2901,32.1643,32.2314,71016.0
2019-09-10 13:20:00,38.41,38.41,38.25,38.3,66931.0,32.223,32.223,32.0888,32.1307,66931.0
2019-09-10 13:30:00,38.3,38.35,38.25,38.33,67244.0,32.1307,32.1727,32.0888,32.1559,67244.0
2019-09-10 13:40:00,38.32,38.4,38.31,38.4,66844.0,32.1475,32.2146,32.1391,32.2146,66844.0
2019-09-10 13:50:00,38.41,38.46,38.38,38.45,61519.0,32.223,32.265,32.1979,32.2566,61519.0
2019-09-10 14:00:00,38.46,38.49,38.37,38.38,65439.0,32.265,32.2901,32.1895,32.1979,65439.0
2019-09-10 14:10:00,38.39,38.4,38.25,38.25,69698.0,32.2063,32.2146,32.0888,32.0888,69698.0
2019-09-10 14:20:00,38.25,38.31,38.21,38.25,57770.0,32.0888,32.1391,32.0552,32.0888,57770.0
2019-09-10 14:30:00,38.26,38.31,38.24,38.25,67689.0,32.0972,32.1391,32.0804,32.0888,67689.0
2019-09-10 14:40:00,38.24,38.3,38.21,38.3,80880.0,32.0804,32.1307,32.0552,32.1307,80880.0
2019-09-10 14:50:00,38.31,38.34,38.22,38.26,97082.0,32.1391,32.1643,32.0636,32.0972,97082.0
2019-09-10 15:00:00,38.25,38.26,38.19,38.2,67885.0,32.0888,32.0972,32.0385,32.0469,67885.0
2019-09-10 15:10:00,38.19,38.19,38.1,38.12,79870.0,32.0385,32.0385,31.963,31.9797,79870.0
2019-09-10 15:20:00,38.11,38.18,38.08,38.11,86026.0,31.9714,32.0301,31.9462,31.9714,86026.0
2019-09-10 15:30:00,38.1,38.15,38.07,38.1,120046.0,31.963,32.0049,31.9378,31.963,120046.0
2019-09-10 15:40:00,38.11,38.12,38.06,38.1,151627.0,31.9714,31.9797,31.9294,31.963,151627.0
2019-09-10 15:50:00,38.1,38.15,38.05,38.14,718185.0,31.963,32.0049,31.921,31.9965,718185.0
2019-09-11 09:30:00,38.43,38.94,38.43,38.7,467179.0,32.3564,32.7858,32.3564,32.5837,467179.0
2019-09-11 09:40:00,38.7,38.86,38.44,38.45,200532.0,32.5837,32.7184,32.3648,32.3732,200532.0
2019-09-11 09:50:00,38.44,38.73,38.3,38.71,284074.0,32.3648,32.609,32.2469,32.5921,284074.0
2019-09-11 10:00:00,38.71,38.88,38.62,38.83,283169.0,32.5921,32.7353,32.5163,32.6932,283169.0
2019-09-11 10:10:00,38.83,39.2,38.83,39.15,361045.0,32.6932,33.0047,32.6932,32.9626,361045.0
2019-09-11 10:20:00,39.15,39.21,39.05,39.09,245844.0,32.9626,33.0131,32.8784,32.9121,245844.0
2019-09-11 10:30:00,39.09,39.13,39.0,39.1,122293.0,32.9121,32.9457,32.8363,32.9205,122293.0
2019-09-11 10:40:00,39.09,39.33,39.01,39.31,246277.0,32.9121,33.1141,32.8447,33.0973,246277.0
2019-09-11 10:50:00,39.3,39.36,39.25,39.36,207038.0,33.0889,33.1394,33.0468,33.1394,207038.0
2019-09-11 11:00:00,39.35,39.46,39.31,39.37,181354.0,33.131,33.2236,33.0973,33.1478,181354.0
2019-09-11 11:10:00,39.37,39.37,39.22,39.32,78349.0,33.1478,33.1478,33.0215,33.1057,78349.0
2019-09-11 11:20:00,39.32,39.44,39.31,39.38,120895.0,33.1057,33.2068,33.0973,33.1562,120895.0
2019-09-11 11:30:00,39.38,39.39,39.23,39.38,151980.0,33.1562,33.1647,33.0299,33.1562,151980.0
2019-09-11 11:40:00,39.38,39.48,39.37,39.41,145453.0,33.1562,33.2404,33.1478,33.1815,145453.0
2019-09-11 11:50:00,39.42,39.45,39.26,39.26,218750.0,33.1899,33.2152,33.0552,33.0552,218750.0
2019-09-11 12:00:00,39.27,39.27,39.17,39.23,110806.0,33.0636,33.0636,32.9794,33.0299,110806.0
2019-09-11 12:10:00,39.24,39.37,39.2,39.32,86591.0,33.0384,33.1478,33.0047,33.1057,86591.0
2019-09-11 12:20:00,39.32,39.36,39.25,39.28,90744.0,33.1057,33.1394,33.0468,33.072,90744.0
2019-09-11 12:30:00,39.27,39.3,39.09,39.14,103278.0,33.0636,33.0889,32.9121,32.9542,103278.0
2019-09-11 12:40:00,39.14,39.19,39.06,39.19,106990.0,32.9542,32.9963,32.8868,32.9963,106990.0
2019-09-11 12:50:00,39.18,39.18,39.08,39.15,67221.0,32.9878,32.9878,32.9036,32.9626,67221.0
2019-09-11 13:00:00,39.15,39.15,39.05,39.11,69886.0,32.9626,32.9626,32.8784,32.9289,69886.0
2019-09-11 13:10:00,39.11,39.12,38.95,39.07,231563.0,32.9289,32.9373,32.7942,32.8952,231563.0
2019-09-11 13:20:00,39.06,39.08,38.92,38.97,75153.0,32.8868,32.9036,32.7689,32.811,75153.0
2019-09-11 13:30:00,38.97,39.04,38.75,38.75,119632.0,32.811,32.87,32.6258,32.6258,119632.0
2019-09-11 13:40:00,38.75,38.83,38.65,38.83,115202.0,32.6258,32.6932,32.5416,32.6932,115202.0
2019-09-11 13:50:00,38.84,38.9,38.78,38.88,69685.0,32.7016,32.7521,32.6511,32.7353,69685.0
2019-09-11 14:00:00,38.87,38.88,38.68,38.76,99595.0,32.7268,32.7353,32.5669,32.6342,99595.0
2019-09-11 14:10:00,38.77,38.81,38.71,38.78,64017.0,32.6426,32.6763,32.5921,32.6511,64017.0
2019-09-11 14:20:00,38.78,38.78,38.67,38.68,77171.0,32.6511,32.6511,32.5584,32.5669,77171.0
2019-09-11 14:30:00,38.68,38.68,38.51,38.57,125046.0,32.5669,32.5669,32.4237,32.4743,125046.0
2019-09-11 14:40:00,38.58,38.64,38.55,38.63,77167.0,32.4827,32.5332,32.4574,32.5248,77167.0
2019-09-11 14:50:00,38.62,38.69,38.6,38.61,82453.0,32.5163,32.5753,32.4995,32.5079,82453.0
2019-09-11 15:00:00,38.61,38.63,38.57,38.6,99462.0,32.5079,32.5248,32.4743,32.4995,99462.0
2019-09-11 15:10:00,38.6,38.62,38.51,38.62,121230.0,32.4995,32.5163,32.4237,32.5163,121230.0
2019-09-11 15:20:00,38.63,38.66,38.6,38.63,85332.0,32.5248,32.55,32.4995,32.5248,85332.0
2019-09-11 15:30:00,38.63,38.65,38.6,38.63,87091.0,32.5248,32.5416,32.4995,32.5248,87091.0
2019-09-11 15:40:00,38.64,38.69,38.6,38.61,168417.0,32.5332,32.5753,32.4995,32.5079,168417.0
2019-09-11 15:50:00,38.61,38.73,38.6,38.72,553618.0,32.5079,32.609,32.4995,32.6005,553618.0
2019-09-12 09:30:00,39.72,40.18,39.59,39.6,695128.0,33.4425,33.8298,33.333,33.3415,695128.0
2019-09-12 09:40:00,39.6,39.86,39.48,39.78,294440.0,33.3415,33.5604,33.2404,33.493,294440.0
2019-09-12 09:50:00,39.79,39.82,39.55,39.65,232976.0,33.5014,33.5267,33.2994,33.3836,232976.0
2019-09-12 10:00:00,39.64,39.67,39.28,39.29,163106.0,33.3751,33.4004,33.072,33.0805,163106.0
2019-09-12 10:10:00,39.31,39.4,39.1,39.16,282248.0,33.0973,33.1731,32.9205,32.971,282248.0
2019-09-12 10:20:00,39.15,39.19,38.94,38.98,237766.0,32.9626,32.9963,32.7858,32.8195,237766.0
2019-09-12 10:30:00,38.98,39.23,38.96,39.17,116302.0,32.8195,33.0299,32.8026,32.9794,116302.0
2019-09-12 10:40:00,39.16,39.22,39.07,39.21,118098.0,32.971,33.0215,32.8952,33.0131,118098.0
2019-09-12 10:50:00,39.2,39.39,39.12,39.34,188838.0,33.0047,33.1647,32.9373,33.1226,188838.0
2019-09-12 11:00:00,39.36,39.63,39.34,39.55,276183.0,33.1394,33.3667,33.1226,33.2994,276183.0
2019-09-12 11:10:00,39.54,39.55,39.33,39.37,171428.0,33.2909,33.2994,33.1141,33.1478,171428.0
2019-09-12 11:20:00,39.37,39.45,39.33,39.42,147213.0,33.1478,33.2152,33.1141,33.1899,147213.0
2019-09-12 11:30:00,39.41,39.48,39.37,39.37,158494.0,33.1815,33.2404,33.1478,33.1478,158494.0
2019-09-12 11:40:00,39.37,39.38,39.1,39.15,194369.0,33.1478,33.1562,32.9205,32.9626,194369.0
2019-09-12 11:50:00,39.15,39.21,39.02,39.18,196820.0,32.9626,33.0131,32.8531,32.9878,196820.0
2019-09-12 12:00:00,39.18,39.22,39.06,39.07,144429.0,32.9878,33.0215,32.8868,32.8952,144429.0
2019-09-12 12:10:00,39.06,39.17,39.04,39.11,105043.0,32.8868,32.9794,32.87,32.9289,105043.0
2019-09-12 12:20:00,39.1,39.11,38.97,39.01,116041.0,32.9205,32.9289,32.811,32.8447,116041.0
2019-09-12 12:30:00,39.01,39.02,38.82,38.9,251474.0,32.8447,32.8531,32.6847,32.7521,251474.0
2019-09-12 12:40:00,38.92,38.99,38.89,38.97,131666.0,32.7689,32.8279,32.7437,32.811,131666.0
2019-09-12 12:50:00,38.98,39.04,38.96,39.01,97824.0,32.8195,32.87,32.8026,32.8447,97824.0
2019-09-12 13:00:00,39.01,39.15,38.96,39.14,110870.0,32.8447,32.9626,32.8026,32.9542,110870.0
2019-09-12 13:10:00,39.13,39.17,39.05,39.09,82081.0,32.9457,32.9794,32.8784,32.9121,82081.0
2019-09-12 13:20:00,39.09,39.1,38.98,39.01,78862.0,32.9121,32.9205,32.8195,32.8447,78862.0
2019-09-12 13:30:00,39.02,39.1,38.98,39.08,70138.0,32.8531,32.9205,32.8195,32.9036,70138.0
2019-09-12 13:40:00,39.08,39.16,39.05,39.11,75066.0,32.9036,32.971,32.8784,32.9289,75066.0
2019-09-12 13:50:00,39.11,39.11,39.01,39.07,83244.0,32.9289,32.9289,32.8447,32.8952,83244.0
2019-09-12 14:00:00,39.07,39.09,38.97,39.0,80009.0,32.8952,32.9121,32.811,32.8363,80009.0
2019-09-12 14:10:00,39.0,39.03,38.94,38.98,84933.0,32.8363,32.8616,32.7858,32.8195,84933.0
2019-09-12 14:20:00,38.98,39.06,38.97,39.06,71373.0,32.8195,32.8868,32.811,32.8868,71373.0
2019-09-12 14:30:00,39.05,39.07,38.97,38.98,73852.0,32.8784,32.8952,32.811,32.8195,73852.0
2019-09-12 14:40:00,38.98,39.01,38.93,38.94,56952.0,32.8195,32.8447,32.7774,32.7858,56952.0
2019-09-12 14:50:00,38.93,38.97,38.92,38.94,56649.0,32.7774,32.811,32.7689,32.7858,56649.0
2019-09-12 15:00:00,38.95,38.96,38.81,38.82,105340.0,32.7942,32.8026,32.6763,32.6847,105340.0
2019-09-12 15:10:00,38.81,38.86,38.78,38.79,98587.0,32.6763,32.7184,32.6511,32.6595,98587.0
2019-09-12 15:20:00,38.78,38.81,38.75,38.77,103209.0,32.6511,32.6763,32.6258,32.6426,103209.0
2019-09-12 15:30:00,38.77,38.78,38.67,38.71,284977.0,32.6426,32.6511,32.5584,32.5921,284977.0
2019-09-12 15:40:00,38.7,38.71,38.62,38.63,335483.0,32.5837,32.5921,32.5163,32.5248,335483.0
2019-09-12 15:50:00,38.63,38.77,38.62,38.64,1145167.0,32.5248,32.6426,32.5163,32.5332,1145167.0
2019-09-13 09:30:00,38.76,39.0,38.65,38.8,303251.0,32.6342,32.8363,32.5416,32.6679,303251.0
2019-09-13 09:40:00,38.83,39.02,38.75,38.8,149889.0,32.6932,32.8531,32.6258,32.6679,149889.0
2019-09-13 09:50:00,38.79,38.91,38.72,38.78,147824.0,32.6595,32.7605,32.6005,32.6511,147824.0
2019-09-13 10:00:00,38.79,38.83,38.68,38.81,113585.0,32.6595,32.6932,32.5669,32.6763,113585.0
2019-09-13 10:10:00,38.82,38.83,38.51,38.59,153265.0,32.6847,32.6932,32.4237,32.4911,153265.0
2019-09-13 10:20:00,38.59,38.59,38.38,38.45,166856.0,32.4911,32.4911,32.3143,32.3732,166856.0
2019-09-13 10:30:00,38.45,38.45,38.29,38.37,303359.0,32.3732,32.3732,32.2385,32.3059,303359.0
2019-09-13 10:40:00,38.36,38.46,38.25,38.4,361861.0,32.2974,32.3816,32.2048,32.3311,361861.0
2019-09-13 10:50:00,38.39,38.47,38.32,38.43,167606.0,32.3227,32.3901,32.2638,32.3564,167606.0
2019-09-13 11:00:00,38.43,38.5,38.39,38.48,236167.0,32.3564,32.4153,32.3227,32.3985,236167.0
2019-09-13 11:10:00,38.47,38.52,38.36,38.47,154927.0,32.3901,32.4322,32.2974,32.3901,154927.0
2019-09-13 11:20:00,38.47,38.51,38.39,38.4,216865.0,32.3901,32.4237,32.3227,32.3311,216865.0
2019-09-13 11:30:00,38.39,38.41,38.26,38.32,97610.0,32.3227,32.3395,32.2132,32.2638,97610.0
2019-09-13 11:40:00,38.32,38.34,38.19,38.29,87295.0,32.2638,32.2806,32.1543,32.2385,87295.0
2019-09-13 11:50:00,38.28,38.4,38.27,38.36,63057.0,32.2301,32.3311,32.2217,32.2974,63057.0
2019-09-13 12:00:00,38.36,38.57,38.35,38.56,101643.0,32.2974,32.4743,32.289,32.4658,101643.0
2019-09-13 12:10:00,38.56,38.71,38.56,38.66,123585.0,32.4658,32.5921,32.4658,32.55,123585.0
2019-09-13 12:20:00,38.67,38.73,38.66,38.68,122663.0,32.5584,32.609,32.55,32.5669,122663.0
2019-09-13 12:30:00,38.69,38.78,38.66,38.75,233953.0,32.5753,32.6511,32.55,32.6258,233953.0
2019-09-13 12:40:00,38.76,38.81,38.69,38.73,93166.0,32.6342,32.6763,32.5753,32.609,93166.0
2019-09-13 12:50:00,38.73,38.74,38.68,38.7,89721.0,32.609,32.6174,32.5669,32.5837,89721.0
2019-09-13 13:00:00,38.69,38.81,38.66,38.78,87028.0,32.5753,32.6763,32.55,32.6511,87028.0
2019-09-13 13:10:00,38.77,38.88,38.69,38.85,177513.0,32.6426,32.7353,32.5753,32.71,177513.0
2019-09-13 13:20:00,38.84,38.92,38.78,38.9,187996.0,32.7016,32.7689,32.6511,32.7521,187996.0
2019-09-13 13:30:00,38.9,38.92,38.81,38.9,177112.0,32.7521,32.7689,32.6763,32.7521,177112.0
2019-09-13 13:40:00,38.89,38.9,38.76,38.78,61945.0,32.7437,32.7521,32.6342,32.6511,61945.0
2019-09-13 13:50:00,38.78,38.95,38.78,38.93,92582.0,32.6511,32.7942,32.6511,32.7774,92582.0
2019-09-13 14:00:00,38.93,38.95,38.84,38.84,136148.0,32.7774,32.7942,32.7016,32.7016,136148.0
2019-09-13 14:10:00,38.84,38.88,38.79,38.79,76949.0,32.7016,32.7353,32.6595,32.6595,76949.0
2019-09-13 14:20:00,38.79,38.81,38.72,38.73,66556.0,32.6595,32.6763,32.6005,32.609,66556.0
2019-09-13 14:30:00,38.73,38.78,38.67,38.68,71583.0,32.609,32.6511,32.5584,32.5669,71583.0
2019-09-13 14:40:00,38.68,38.7,38.64,38.68,60417.0,32.5669,32.5837,32.5332,32.5669,60417.0
2019-09-13 14:50:00,38.69,38.7,38.62,38.65,96020.0,32.5753,32.5837,32.5163,32.5416,96020.0
2019-09-13 15:00:00,38.64,38.72,38.62,38.66,121044.0,32.5332,32.6005,32.5163,32.55,121044.0
2019-09-13 15:10:00,38.65,38.67,38.61,38.61,82290.0,32.5416,32.5584,32.5079,32.5079,82290.0
2019-09-13 15:20:00,38.61,38.65,38.59,38.63,98095.0,32.5079,32.5416,32.4911,32.5248,98095.0
2019-09-13 15:30:00,38.62,38.63,38.51,38.55,176339.0,32.5163,32.5248,32.4237,32.4574,176339.0
2019-09-13 15:40:00,38.54,38.61,38.54,38.55,363010.0,32.449,32.5079,32.449,32.4574,363010.0
2019-09-13 15:50:00,38.56,38.68,38.55,38.59,768004.0,32.4658,32.5669,32.4574,32.4911,768004.0
2019-09-16 09:30:00,39.05,39.2,38.76,38.84,558422.0,32.8784,33.0047,32.6342,32.7016,558422.0
2019-09-16 09:40:00,38.84,38.94,38.48,38.52,214035.0,32.7016,32.7858,32.3985,32.4322,214035.0
2019-09-16 09:50:00,38.52,38.53,38.22,38.35,300408.0,32.4322,32.4406,32.1796,32.289,300408.0
2019-09-16 10:00:00,38.34,38.39,38.14,38.19,241280.0,32.2806,32.3227,32.1122,32.1543,241280.0
2019-09-16 10:10:00,38.18,38.27,38.13,38.23,156236.0,32.1459,32.2217,32.1038,32.188,156236.0
2019-09-16 10:20:00,38.24,38.35,38.18,38.29,119813.0,32.1964,32.289,32.1459,32.2385,119813.0
2019-09-16 10:30:00,38.29,38.33,38.12,38.12,192847.0,32.2385,32.2722,32.0954,32.0954,192847.0
2019-09-16 10:40:00,38.13,38.27,38.08,38.26,201967.0,32.1038,32.2217,32.0617,32.2132,201967.0
2019-09-16 10:50:00,38.27,38.3,38.21,38.22,155771.0,32.2217,32.2469,32.1711,32.1796,155771.0
2019-09-16 11:00:00,38.22,38.59,38.19,38.58,411531.0,32.1796,32.4911,32.1543,32.4827,411531.0
2019-09-16 11:10:00,38.57,38.67,38.57,38.58,119586.0,32.4743,32.5584,32.4743,32.4827,119586.0
2019-09-16 11:20:00,38.58,38.61,38.54,38.59,99320.0,32.4827,32.5079,32.449,32.4911,99320.0
2019-09-16 11:30:00,38.59,38.73,38.59,38.67,154535.0,32.4911,32.609,32.4911,32.5584,154535.0
2019-09-16 11:40:00,38.66,38.69,38.59,38.62,75521.0,32.55,32.5753,32.4911,32.5163,75521.0
2019-09-16 11:50:00,38.61,38.64,38.52,38.54,142429.0,32.5079,32.5332,32.4322,32.449,142429.0
2019-09-16 12:00:00,38.54,38.55,38.44,38.55,71777.0,32.449,32.4574,32.3648,32.4574,71777.0
2019-09-16 12:10:00,38.55,38.56,38.5,38.55,88761.0,32.4574,32.4658,32.4153,32.4574,88761.0
2019-09-16 12:20:00,38.54,38.55,38.46,38.52,79785.0,32.449,32.4574,32.3816,32.4322,79785.0
2019-09-16 12:30:00,38.51,38.56,38.48,38.55,76332.0,32.4237,32.4658,32.3985,32.4574,76332.0
2019-09-16 12:40:00,38.55,38.62,38.53,38.53,71422.0,32.4574,32.5163,32.4406,32.4406,71422.0
2019-09-16 12:50:00,38.54,38.54,38.36,38.41,71640.0,32.449,32.449,32.2974,32.3395,71640.0
2019-09-16 13:00:00,38.41,38.43,38.36,38.4,110472.0,32.3395,32.3564,32.2974,32.3311,110472.0
2019-09-16 13:10:00,38.39,38.45,38.38,38.44,183333.0,32.3227,32.3732,32.3143,32.3648,183333.0
2019-09-16 13:20:00,38.44,38.47,38.39,38.41,185720.0,32.3648,32.3901,32.3227,32.3395,185720.0
2019-09-16 13:30:00,38.41,38.57,38.38,38.57,153520.0,32.3395,32.4743,32.3143,32.4743,153520.0
2019-09-16 13:40:00,38.57,38.6,38.5,38.6,65862.0,32.4743,32.4995,32.4153,32.4995,65862.0
2019-09-16 13:50:00,38.61,38.65,38.53,38.53,113457.0,32.5079,32.5416,32.4406,32.4406,113457.0
2019-09-16 14:00:00,38.53,38.56,38.5,38.52,144507.0,32.4406,32.4658,32.4153,32.4322,144507.0
2019-09-16 14:10:00,38.52,38.57,38.5,38.52,154123.0,32.4322,32.4743,32.4153,32.4322,154123.0
2019-09-16 14:20:00,38.52,38.52,38.44,38.49,70199.0,32.4322,32.4322,32.3648,32.4069,70199.0
2019-09-16 14:30:00,38.49,38.52,38.46,38.47,127060.0,32.4069,32.4322,32.3816,32.3901,127060.0
2019-09-16 14:40:00,38.47,38.47,38.4,38.46,55519.0,32.3901,32.3901,32.3311,32.3816,55519.0
2019-09-16 14:50:00,38.46,38.48,38.41,38.47,64851.0,32.3816,32.3985,32.3395,32.3901,64851.0
2019-09-16 15:00:00,38.47,38.52,38.46,38.52,80170.0,32.3901,32.4322,32.3816,32.4322,80170.0
2019-09-16 15:10:00,38.53,38.53,38.48,38.5,56911.0,32.4406,32.4406,32.3985,32.4153,56911.0
2019-09-16 15:20:00,38.51,38.52,38.43,38.44,50291.0,32.4237,32.4322,32.3564,32.3648,50291.0
2019-09-16 15:30:00,38.43,38.47,38.38,38.39,119561.0,32.3564,32.3901,32.3143,32.3227,119561.0
2019-09-16 15:40:00,38.4,38.4,38.35,38.38,124053.0,32.3311,32.3311,32.289,32.3143,124053.0
2019-09-16 15:50:00,38.38,38.48,38.38,38.47,484878.0,32.3143,32.3985,32.3143,32.3901,484878.0
2019-09-17 09:30:00,38.61,39.03,38.52,39.0,559620.0,32.5079,32.8616,32.4322,32.8363,559620.0
2019-09-17 09:40:00,39.0,39.52,38.96,39.26,618902.0,32.8363,33.2741,32.8026,33.0552,618902.0
2019-09-17 09:50:00,39.26,39.67,39.22,39.61,368438.0,33.0552,33.4004,33.0215,33.3499,368438.0
2019-09-17 10:00:00,39.6,39.84,39.58,39.82,354009.0,33.3415,33.5435,33.3246,33.5267,354009.0
2019-09-17 10:10:00,39.82,39.95,39.68,39.73,314215.0,33.5267,33.6361,33.4088,33.4509,314215.0
2019-09-17 10:20:00,39.72,40.03,39.68,40.0,265531.0,33.4425,33.7035,33.4088,33.6782,265531.0
2019-09-17 10:30:00,39.99,40.02,39.78,39.97,301833.0,33.6698,33.6951,33.493,33.653,301833.0
2019-09-17 10:40:00,39.96,40.01,39.91,40.0,249761.0,33.6446,33.6867,33.6025,33.6782,249761.0
2019-09-17 10:50:00,40.01,40.08,39.92,39.98,294648.0,33.6867,33.7456,33.6109,33.6614,294648.0
2019-09-17 11:00:00,39.99,40.15,39.95,40.08,184223.0,33.6698,33.8045,33.6361,33.7456,184223.0
2019-09-17 11:10:00,40.08,40.17,39.87,39.9,127391.0,33.7456,33.8214,33.5688,33.5941,127391.0
2019-09-17 11:20:00,39.89,39.91,39.75,39.86,135388.0,33.5856,33.6025,33.4678,33.5604,135388.0
2019-09-17 11:30:00,39.85,39.89,39.67,39.84,327233.0,33.552,33.5856,33.4004,33.5435,327233.0
2019-09-17 11:40:00,39.84,39.88,39.67,39.7,150756.0,33.5435,33.5772,33.4004,33.4257,150756.0
2019-09-17 11:50:00,39.7,39.71,39.45,39.5,181006.0,33.4257,33.4341,33.2152,33.2573,181006.0
2019-09-17 12:00:00,39.49,39.59,39.47,39.5,117005.0,33.2489,33.333,33.232,33.2573,117005.0
2019-09-17 12:10:00,39.5,39.54,39.43,39.47,74185.0,33.2573,33.2909,33.1983,33.232,74185.0
2019-09-17 12:20:00,39.47,39.61,39.46,39.48,101778.0,33.232,33.3499,33.2236,33.2404,101778.0
2019-09-17 12:30:00,39.47,39.58,39.46,39.54,82527.0,33.232,33.3246,33.2236,33.2909,82527.0
2019-09-17 12:40:00,39.54,39.66,39.52,39.56,112128.0,33.2909,33.392,33.2741,33.3078,112128.0
2019-09-17 12:50:00,39.55,39.67,39.54,39.65,78491.0,33.2994,33.4004,33.2909,33.3836,78491.0
2019-09-17 13:00:00,39.65,39.71,39.62,39.63,55608.0,33.3836,33.4341,33.3583,33.3667,55608.0
2019-09-17 13:10:00,39.63,39.67,39.61,39.65,67021.0,33.3667,33.4004,33.3499,33.3836,67021.0
2019-09-17 13:20:00,39.65,39.65,39.56,39.57,110147.0,33.3836,33.3836,33.3078,33.3162,110147.0
2019-09-17 13:30:00,39.58,39.66,39.54,39.57,75903.0,33.3246,33.392,33.2909,33.3162,75903.0
2019-09-17 13:40:00,39.57,39.66,39.57,39.65,87283.0,33.3162,33.392,33.3162,33.3836,87283.0
2019-09-17 13:50:00,39.65,39.75,39.62,39.68,92017.0,33.3836,33.4678,33.3583,33.4088,92017.0
2019-09-17 14:00:00,39.68,39.69,39.57,39.59,106326.0,33.4088,33.4172,33.3162,33.333,106326.0
2019-09-17 14:10:00,39.59,39.61,39.53,39.59,134600.0,33.333,33.3499,33.2825,33.333,134600.0
2019-09-17 14:20:00,39.59,39.61,39.5,39.51,86268.0,33.333,33.3499,33.2573,33.2657,86268.0
2019-09-17 14:30:00,39.5,39.58,39.5,39.55,83731.0,33.2573,33.3246,33.2573,33.2994,83731.0
2019-09-17 14:40:00,39.56,39.63,39.54,39.59,86355.0,33.3078,33.3667,33.2909,33.333,86355.0
2019-09-17 14:50:00,39.6,39.61,39.55,39.55,62244.0,33.3415,33.3499,33.2994,33.2994,62244.0
2019-09-17 15:00:00,39.55,39.69,39.54,39.69,109975.0,33.2994,33.4172,33.2909,33.4172,109975.0
2019-09-17 15:10:00,39.69,39.75,39.65,39.72,87944.0,33.4172,33.4678,33.3836,33.4425,87944.0
2019-09-17 15:20:00,39.73,39.74,39.67,39.69,73802.0,33.4509,33.4593,33.4004,33.4172,73802.0
2019-09-17 15:30:00,39.69,39.75,39.67,39.71,153430.0,33.4172,33.4678,33.4004,33.4341,153430.0
2019-09-17 15:40:00,39.71,39.74,39.65,39.65,161657.0,33.4341,33.4593,33.3836,33.3836,161657.0
2019-09-17 15:50:00,39.65,39.68,39.56,39.61,767867.0,33.3836,33.4088,33.3078,33.3499,767867.0
2019-09-18 09:30:00,39.53,39.65,39.26,39.34,177276.0,33.2825,33.3836,33.0552,33.1226,177276.0
2019-09-18 09:40:00,39.34,39.53,39.28,39.53,81832.0,33.1226,33.2825,33.072,33.2825,81832.0
2019-09-18 09:50:00,39.52,39.54,39.34,39.5,109433.0,33.2741,33.2909,33.1226,33.2573,109433.0
2019-09-18 10:00:00,39.5,39.58,39.43,39.52,81586.0,33.2573,33.3246,33.1983,33.2741,81586.0
2019-09-18 10:10:00,39.53,39.54,39.41,39.52,64072.0,33.2825,33.2909,33.1815,33.2741,64072.0
2019-09-18 10:20:00,39.52,39.57,39.48,39.52,50785.0,33.2741,33.3162,33.2404,33.2741,50785.0
2019-09-18 10:30:00,39.52,39.56,39.28,39.34,103120.0,33.2741,33.3078,33.072,33.1226,103120.0
2019-09-18 10:40:00,39.34,39.35,39.15,39.21,115282.0,33.1226,33.131,32.9626,33.0131,115282.0
2019-09-18 10:50:00,39.21,39.47,39.19,39.44,70670.0,33.0131,33.232,32.9963,33.2068,70670.0
2019-09-18 11:00:00,39.44,39.49,39.38,39.45,54964.0,33.2068,33.2489,33.1562,33.2152,54964.0
2019-09-18 11:10:00,39.45,39.5,39.42,39.48,48611.0,33.2152,33.2573,33.1899,33.2404,48611.0
2019-09-18 11:20:00,39.47,39.51,39.42,39.49,52775.0,33.232,33.2657,33.1899,33.2489,52775.0
2019-09-18 11:30:00,39.49,39.62,39.44,39.62,77662.0,33.2489,33.3583,33.2068,33.3583,77662.0
2019-09-18 11:40:00,39.61,39.63,39.53,39.62,62744.0,33.3499,33.3667,33.2825,33.3583,62744.0
2019-09-18 11:50:00,39.62,39.66,39.55,39.6,50445.0,33.3583,33.392,33.2994,33.3415,50445.0
2019-09-18 12:00:00,39.59,39.65,39.56,39.63,72029.0,33.333,33.3836,33.3078,33.3667,72029.0
2019-09-18 12:10:00,39.62,39.7,39.62,39.7,52343.0,33.3583,33.4257,33.3583,33.4257,52343.0
2019-09-18 12:20:00,39.7,39.7,39.64,39.65,47414.0,33.4257,33.4257,33.3751,33.3836,47414.0
2019-09-18 12:30:00,39.65,39.7,39.59,39.65,62064.0,33.3836,33.4257,33.333,33.3836,62064.0
2019-09-18 12:40:00,39.66,39.69,39.63,39.65,45814.0,33.392,33.4172,33.3667,33.3836,45814.0
2019-09-18 12:50:00,39.65,39.68,39.59,39.63,65259.0,33.3836,33.4088,33.333,33.3667,65259.0
2019-09-18 13:00:00,39.64,39.64,39.51,39.62,66323.0,33.3751,33.3751,33.2657,33.3583,66323.0
2019-09-18 13:10:00,39.62,39.63,39.56,39.62,42191.0,33.3583,33.3667,33.3078,33.3583,42191.0
2019-09-18 13:20:00,39.63,39.65,39.59,39.63,40112.0,33.3667,33.3836,33.333,33.3667,40112.0
2019-09-18 13:30:00,39.64,39.65,39.59,39.61,39364.0,33.3751,33.3836,33.333,33.3499,39364.0
2019-09-18 13:40:00,39.61,39.65,39.57,39.65,98407.0,33.3499,33.3836,33.3162,33.3836,98407.0
2019-09-18 13:50:00,39.65,39.79,39.64,39.75,48463.0,33.3836,33.5014,33.3751,33.4678,48463.0
2019-09-18 14:00:00,39.74,39.74,39.14,39.44,155707.0,33.4593,33.4593,32.9542,33.2068,155707.0
2019-09-18 14:10:00,39.42,39.51,38.9,38.91,266886.0,33.1899,33.2657,32.7521,32.7605,266886.0
2019-09-18 14:20:00,38.92,38.93,38.42,38.61,313627.0,32.7689,32.7774,32.348,32.5079,313627.0
2019-09-18 14:30:00,38.61,38.76,38.47,38.63,281474.0,32.5079,32.6342,32.3901,32.5248,281474.0
2019-09-18 14:40:00,38.62,38.65,38.29,38.53,293694.0,32.5163,32.5416,32.2385,32.4406,293694.0
2019-09-18 14:50:00,38.52,38.8,38.48,38.77,183818.0,32.4322,32.6679,32.3985,32.6426,183818.0
2019-09-18 15:00:00,38.77,38.91,38.69,38.8,240005.0,32.6426,32.7605,32.5753,32.6679,240005.0
2019-09-18 15:10:00,38.8,38.83,38.66,38.7,92045.0,32.6679,32.6932,32.55,32.5837,92045.0
2019-09-18 15:20:00,38.7,38.73,38.65,38.71,143871.0,32.5837,32.609,32.5416,32.5921,143871.0
2019-09-18 15:30:00,38.71,39.0,38.69,38.96,236612.0,32.5921,32.8363,32.5753,32.8026,236612.0
2019-09-18 15:40:00,38.96,38.99,38.87,38.93,407705.0,32.8026,32.8279,32.7268,32.7774,407705.0
2019-09-18 15:50:00,38.93,39.07,38.91,39.06,732679.0,32.7774,32.8952,32.7605,32.8868,732679.0
2019-09-19 09:30:00,39.38,39.47,39.24,39.39,177485.0,33.1562,33.232,33.0384,33.1647,177485.0
2019-09-19 09:40:00,39.39,39.4,39.15,39.15,100835.0,33.1647,33.1731,32.9626,32.9626,100835.0
2019-09-19 09:50:00,39.15,39.27,39.12,39.18,61841.0,32.9626,33.0636,32.9373,32.9878,61841.0
2019-09-19 10:00:00,39.18,39.32,39.11,39.3,176633.0,32.9878,33.1057,32.9289,33.0889,176633.0
2019-09-19 10:10:00,39.3,39.37,39.26,39.34,102420.0,33.0889,33.1478,33.0552,33.1226,102420.0
2019-09-19 10:20:00,39.33,39.34,39.2,39.28,60986.0,33.1141,33.1226,33.0047,33.072,60986.0
2019-09-19 10:30:00,39.29,39.36,39.28,39.34,101322.0,33.0805,33.1394,33.072,33.1226,101322.0
2019-09-19 10:40:00,39.33,39.36,39.14,39.28,67958.0,33.1141,33.1394,32.9542,33.072,67958.0
2019-09-19 10:50:00,39.28,39.3,39.22,39.24,51919.0,33.072,33.0889,33.0215,33.0384,51919.0
2019-09-19 11:00:00,39.23,39.26,39.17,39.23,71998.0,33.0299,33.0552,32.9794,33.0299,71998.0
2019-09-19 11:10:00,39.23,39.32,39.19,39.23,62396.0,33.0299,33.1057,32.9963,33.0299,62396.0
2019-09-19 11:20:00,39.23,39.33,39.19,39.28,48891.0,33.0299,33.1141,32.9963,33.072,48891.0
2019-09-19 11:30:00,39.28,39.4,39.26,39.39,96658.0,33.072,33.1731,33.0552,33.1647,96658.0
2019-09-19 11:40:00,39.4,39.48,39.38,39.47,46228.0,33.1731,33.2404,33.1562,33.232,46228.0
2019-09-19 11:50:00,39.48,39.49,39.39,39.42,58524.0,33.2404,33.2489,33.1647,33.1899,58524.0
2019-09-19 12:00:00,39.42,39.48,39.39,39.45,36138.0,33.1899,33.2404,33.1647,33.2152,36138.0
2019-09-19 12:10:00,39.45,39.46,39.37,39.42,23601.0,33.2152,33.2236,33.1478,33.1899,23601.0
2019-09-19 12:20:00,39.42,39.47,39.33,39.38,58708.0,33.1899,33.232,33.1141,33.1562,58708.0
2019-09-19 12:30:00,39.37,39.4,39.28,39.29,59040.0,33.1478,33.1731,33.072,33.0805,59040.0
2019-09-19 12:40:00,39.29,39.35,39.24,39.27,58482.0,33.0805,33.131,33.0384,33.0636,58482.0
2019-09-19 12:50:00,39.27,39.32,39.23,39.32,42718.0,33.0636,33.1057,33.0299,33.1057,42718.0
2019-09-19 13:00:00,39.33,39.48,39.32,39.48,62993.0,33.1141,33.2404,33.1057,33.2404,62993.0
2019-09-19 13:10:00,39.47,39.49,39.42,39.46,69008.0,33.232,33.2489,33.1899,33.2236,69008.0
2019-09-19 13:20:00,39.46,39.47,39.39,39.44,21178.0,33.2236,33.232,33.1647,33.2068,21178.0
2019-09-19 13:30:00,39.44,39.54,39.44,39.54,52981.0,33.2068,33.2909,33.2068,33.2909,52981.0
2019-09-19 13:40:00,39.54,39.58,39.5,39.52,55863.0,33.2909,33.3246,33.2573,33.2741,55863.0
2019-09-19 13:50:00,39.52,39.54,39.46,39.5,22990.0,33.2741,33.2909,33.2236,33.2573,22990.0
2019-09-19 14:00:00,39.49,39.51,39.43,39.46,36252.0,33.2489,33.2657,33.1983,33.2236,36252.0
2019-09-19 14:10:00,39.47,39.53,39.45,39.48,26358.0,33.232,33.2825,33.2152,33.2404,26358.0
2019-09-19 14:20:00,39.49,39.55,39.49,39.52,25185.0,33.2489,33.2994,33.2489,33.2741,25185.0
2019-09-19 14:30:00,39.52,39.53,39.48,39.52,33942.0,33.2741,33.2825,33.2404,33.2741,33942.0
2019-09-19 14:40:00,39.52,39.52,39.39,39.4,57938.0,33.2741,33.2741,33.1647,33.1731,57938.0
2019-09-19 14:50:00,39.39,39.47,39.35,39.46,31122.0,33.1647,33.232,33.131,33.2236,31122.0
2019-09-19 15:00:00,39.47,39.48,39.36,39.38,34938.0,33.232,33.2404,33.1394,33.1562,34938.0
2019-09-19 15:10:00,39.39,39.4,39.35,39.38,28373.0,33.1647,33.1731,33.131,33.1562,28373.0
2019-09-19 15:20:00,39.38,39.43,39.36,39.38,60348.0,33.1562,33.1983,33.1394,33.1562,60348.0
2019-09-19 15:30:00,39.37,39.43,39.31,39.36,78733.0,33.1478,33.1983,33.0973,33.1394,78733.0
2019-09-19 15:40:00,39.36,39.39,39.34,39.36,93672.0,33.1394,33.1647,33.1226,33.1394,93672.0
2019-09-19 15:50:00,39.35,39.45,39.3,39.39,375882.0,33.131,33.2152,33.0889,33.1647,375882.0
2019-09-20 09:30:00,39.5,39.76,39.5,39.73,1072943.0,33.2573,33.4762,33.2573,33.4509,1072943.0
2019-09-20 09:40:00,39.74,39.74,39.57,39.58,87240.0,33.4593,33.4593,33.3162,33.3246,87240.0
2019-09-20 09:50:00,39.58,39.63,39.45,39.45,112021.0,33.3246,33.3667,33.2152,33.2152,112021.0
2019-09-20 10:00:00,39.45,39.54,39.36,39.47,83648.0,33.2152,33.2909,33.1394,33.232,83648.0
2019-09-20 10:10:00,39.46,39.49,39.35,39.46,67776.0,33.2236,33.2489,33.131,33.2236,67776.0
2019-09-20 10:20:00,39.46,39.53,39.43,39.44,63035.0,33.2236,33.2825,33.1983,33.2068,63035.0
2019-09-20 10:30:00,39.43,39.48,39.34,39.46,62879.0,33.1983,33.2404,33.1226,33.2236,62879.0
2019-09-20 10:40:00,39.45,39.57,39.44,39.55,73649.0,33.2152,33.3162,33.2068,33.2994,73649.0
2019-09-20 10:50:00,39.55,39.71,39.53,39.65,70063.0,33.2994,33.4341,33.2825,33.3836,70063.0
2019-09-20 11:00:00,39.65,39.67,39.6,39.64,45571.0,33.3836,33.4004,33.3415,33.3751,45571.0
2019-09-20 11:10:00,39.64,39.72,39.63,39.63,63013.0,33.3751,33.4425,33.3667,33.3667,63013.0
2019-09-20 11:20:00,39.63,39.73,39.61,39.63,69727.0,33.3667,33.4509,33.3499,33.3667,69727.0
2019-09-20 11:30:00,39.63,39.64,39.5,39.58,64454.0,33.3667,33.3751,33.2573,33.3246,64454.0
2019-09-20 11:40:00,39.58,39.62,39.53,39.62,61553.0,33.3246,33.3583,33.2825,33.3583,61553.0
2019-09-20 11:50:00,39.61,39.64,39.49,39.5,53932.0,33.3499,33.3751,33.2489,33.2573,53932.0
2019-09-20 12:00:00,39.52,39.53,39.4,39.45,85347.0,33.2741,33.2825,33.1731,33.2152,85347.0
2019-09-20 12:10:00,39.45,39.45,39.34,39.36,60752.0,33.2152,33.2152,33.1226,33.1394,60752.0
2019-09-20 12:20:00,39.35,39.4,39.31,39.35,56516.0,33.131,33.1731,33.0973,33.131,56516.0
2019-09-20 12:30:00,39.35,39.37,39.3,39.37,30131.0,33.131,33.1478,33.0889,33.1478,30131.0
2019-09-20 12:40:00,39.37,39.41,39.35,39.36,25459.0,33.1478,33.1815,33.131,33.1394,25459.0
2019-09-20 12:50:00,39.36,39.42,39.34,39.41,24205.0,33.1394,33.1899,33.1226,33.1815,24205.0
2019-09-20 13:00:00,39.41,39.42,39.37,39.42,30800.0,33.1815,33.1899,33.1478,33.1899,30800.0
2019-09-20 13:10:00,39.43,39.59,39.39,39.58,262515.0,33.1983,33.333,33.1647,33.3246,262515.0
2019-09-20 13:20:00,39.58,39.61,39.5,39.59,98944.0,33.3246,33.3499,33.2573,33.333,98944.0
2019-09-20 13:30:00,39.59,39.6,39.46,39.47,92463.0,33.333,33.3415,33.2236,33.232,92463.0
2019-09-20 13:40:00,39.48,39.63,39.44,39.62,79105.0,33.2404,33.3667,33.2068,33.3583,79105.0
2019-09-20 13:50:00,39.62,39.64,39.49,39.52,71003.0,33.3583,33.3751,33.2489,33.2741,71003.0
2019-09-20 14:00:00,39.51,39.63,39.49,39.61,99930.0,33.2657,33.3667,33.2489,33.3499,99930.0
2019-09-20 14:10:00,39.61,39.67,39.59,39.65,67736.0,33.3499,33.4004,33.333,33.3836,67736.0
2019-09-20 14:20:00,39.66,39.72,39.62,39.63,86846.0,33.392,33.4425,33.3583,33.3667,86846.0
2019-09-20 14:30:00,39.63,39.7,39.61,39.67,59973.0,33.3667,33.4257,33.3499,33.4004,59973.0
2019-09-20 14:40:00,39.67,39.7,39.63,39.65,37044.0,33.4004,33.4257,33.3667,33.3836,37044.0
2019-09-20 14:50:00,39.64,39.68,39.62,39.67,53323.0,33.3751,33.4088,33.3583,33.4004,53323.0
2019-09-20 15:00:00,39.67,39.7,39.66,39.68,64634.0,33.4004,33.4257,33.392,33.4088,64634.0
2019-09-20 15:10:00,39.68,39.7,39.65,39.7,61913.0,33.4088,33.4257,33.3836,33.4257,61913.0
2019-09-20 15:20:00,39.7,39.75,39.69,39.74,99705.0,33.4257,33.4678,33.4172,33.4593,99705.0
2019-09-20 15:30:00,39.74,39.77,39.58,39.6,112121.0,33.4593,33.4846,33.3246,33.3415,112121.0
2019-09-20 15:40:00,39.61,39.77,39.6,39.73,259440.0,33.3499,33.4846,33.3415,33.4509,259440.0
2019-09-20 15:50:00,39.74,39.9,39.71,39.83,841743.0,33.4593,33.5941,33.4341,33.5351,841743.0
2019-09-23 09:30:00,39.8,40.0,39.76,39.93,239573.0,33.5099,33.6782,33.4762,33.6193,239573.0
2019-09-23 09:40:00,39.93,39.98,39.81,39.91,123940.0,33.6193,33.6614,33.5183,33.6025,123940.0
2019-09-23 09:50:00,39.91,40.13,39.89,40.13,162132.0,33.6025,33.7877,33.5856,33.7877,162132.0
2019-09-23 10:00:00,40.12,40.16,40.02,40.05,111965.0,33.7793,33.813,33.6951,33.7203,111965.0
2019-09-23 10:10:00,40.06,40.16,40.03,40.06,122115.0,33.7288,33.813,33.7035,33.7288,122115.0
2019-09-23 10:20:00,40.06,40.08,39.96,40.02,101138.0,33.7288,33.7456,33.6446,33.6951,101138.0
2019-09-23 10:30:00,40.02,40.05,39.84,39.87,106926.0,33.6951,33.7203,33.5435,33.5688,106926.0
2019-09-23 10:40:00,39.87,39.94,39.82,39.93,144180.0,33.5688,33.6277,33.5267,33.6193,144180.0
2019-09-23 10:50:00,39.93,40.0,39.92,39.96,169066.0,33.6193,33.6782,33.6109,33.6446,169066.0
2019-09-23 11:00:00,39.96,39.96,39.77,39.78,127539.0,33.6446,33.6446,33.4846,33.493,127539.0
2019-09-23 11:10:00,39.77,39.79,39.72,39.77,112818.0,33.4846,33.5014,33.4425,33.4846,112818.0
2019-09-23 11:20:00,39.76,39.78,39.59,39.65,167195.0,33.4762,33.493,33.333,33.3836,167195.0
2019-09-23 11:30:00,39.64,39.67,39.54,39.55,119223.0,33.3751,33.4004,33.2909,33.2994,119223.0
2019-09-23 11:40:00,39.55,39.79,39.54,39.72,110135.0,33.2994,33.5014,33.2909,33.4425,110135.0
2019-09-23 11:50:00,39.72,39.76,39.66,39.67,37949.0,33.4425,33.4762,33.392,33.4004,37949.0
2019-09-23 12:00:00,39.67,39.78,39.66,39.68,71178.0,33.4004,33.493,33.392,33.4088,71178.0
2019-09-23 12:10:00,39.68,39.74,39.64,39.72,39490.0,33.4088,33.4593,33.3751,33.4425,39490.0
2019-09-23 12:20:00,39.73,39.81,39.72,39.76,75896.0,33.4509,33.5183,33.4425,33.4762,75896.0
2019-09-23 12:30:00,39.77,39.78,39.71,39.74,49101.0,33.4846,33.493,33.4341,33.4593,49101.0
2019-09-23 12:40:00,39.74,39.78,39.69,39.76,26134.0,33.4593,33.493,33.4172,33.4762,26134.0
2019-09-23 12:50:00,39.77,39.82,39.76,39.81,44061.0,33.4846,33.5267,33.4762,33.5183,44061.0
2019-09-23 13:00:00,39.81,39.81,39.69,39.76,45555.0,33.5183,33.5183,33.4172,33.4762,45555.0
2019-09-23 13:10:00,39.75,39.85,39.75,39.84,40111.0,33.4678,33.552,33.4678,33.5435,40111.0
2019-09-23 13:20:00,39.84,39.92,39.81,39.91,54210.0,33.5435,33.6109,33.5183,33.6025,54210.0
2019-09-23 13:30:00,39.9,39.91,39.82,39.84,40764.0,33.5941,33.6025,33.5267,33.5435,40764.0
2019-09-23 13:40:00,39.84,39.84,39.74,39.75,39632.0,33.5435,33.5435,33.4593,33.4678,39632.0
2019-09-23 13:50:00,39.75,39.82,39.73,39.82,45979.0,33.4678,33.5267,33.4509,33.5267,45979.0
2019-09-23 14:00:00,39.81,39.86,39.79,39.8,88097.0,33.5183,33.5604,33.5014,33.5099,88097.0
2019-09-23 14:10:00,39.8,39.92,39.79,39.89,114538.0,33.5099,33.6109,33.5014,33.5856,114538.0
2019-09-23 14:20:00,39.9,39.98,39.89,39.94,36672.0,33.5941,33.6614,33.5856,33.6277,36672.0
2019-09-23 14:30:00,39.94,39.95,39.89,39.92,26333.0,33.6277,33.6361,33.5856,33.6109,26333.0
2019-09-23 14:40:00,39.93,39.95,39.89,39.89,61159.0,33.6193,33.6361,33.5856,33.5856,61159.0
2019-09-23 14:50:00,39.89,39.91,39.82,39.86,46724.0,33.5856,33.6025,33.5267,33.5604,46724.0
2019-09-23 15:00:00,39.85,39.87,39.82,39.83,48306.0,33.552,33.5688,33.5267,33.5351,48306.0
2019-09-23 15:10:00,39.83,39.88,39.82,39.87,48559.0,33.5351,33.5772,33.5267,33.5688,48559.0
2019-09-23 15:20:00,39.86,39.89,39.85,39.88,51040.0,33.5604,33.5856,33.552,33.5772,51040.0
2019-09-23 15:30:00,39.88,39.93,39.86,39.93,69178.0,33.5772,33.6193,33.5604,33.6193,69178.0
2019-09-23 15:40:00,39.93,40.0,39.92,39.94,180797.0,33.6193,33.6782,33.6109,33.6277,180797.0
2019-09-23 15:50:00,39.95,39.97,39.85,39.86,671833.0,33.6361,33.653,33.552,33.5604,671833.0
2019-09-24 09:30:00,39.45,39.68,39.36,39.53,175194.0,33.2152,33.4088,33.1394,33.2825,175194.0
2019-09-24 09:40:00,39.53,39.55,39.42,39.48,118797.0,33.2825,33.2994,33.1899,33.2404,118797.0
2019-09-24 09:50:00,39.47,39.55,39.39,39.54,55811.0,33.232,33.2994,33.1647,33.2909,55811.0
2019-09-24 10:00:00,39.54,39.66,39.53,39.63,126985.0,33.2909,33.392,33.2825,33.3667,126985.0
2019-09-24 10:10:00,39.63,39.7,39.59,39.68,104748.0,33.3667,33.4257,33.333,33.4088,104748.0
2019-09-24 10:20:00,39.68,39.76,39.64,39.75,165352.0,33.4088,33.4762,33.3751,33.4678,165352.0
2019-09-24 10:30:00,39.75,39.87,39.7,39.87,179559.0,33.4678,33.5688,33.4257,33.5688,179559.0
2019-09-24 10:40:00,39.85,39.9,39.75,39.77,115890.0,33.552,33.5941,33.4678,33.4846,115890.0
2019-09-24 10:50:00,39.77,39.83,39.73,39.83,82593.0,33.4846,33.5351,33.4509,33.5351,82593.0
2019-09-24 11:00:00,39.82,39.93,39.8,39.93,119209.0,33.5267,33.6193,33.5099,33.6193,119209.0
2019-09-24 11:10:00,39.93,40.14,39.92,40.12,240513.0,33.6193,33.7961,33.6109,33.7793,240513.0
2019-09-24 11:20:00,40.12,40.34,40.1,40.32,243876.0,33.7793,33.9645,33.7624,33.9477,243876.0
2019-09-24 11:30:00,40.32,40.42,40.3,40.41,191815.0,33.9477,34.0319,33.9308,34.0234,191815.0
2019-09-24 11:40:00,40.4,40.48,40.38,40.44,145971.0,34.015,34.0824,33.9982,34.0487,145971.0
2019-09-24 11:50:00,40.44,40.48,40.36,40.43,114743.0,34.0487,34.0824,33.9814,34.0403,114743.0
2019-09-24 12:00:00,40.43,40.45,40.22,40.29,87191.0,34.0403,34.0571,33.8635,33.9224,87191.0
2019-09-24 12:10:00,40.29,40.48,40.28,40.48,82925.0,33.9224,34.0824,33.914,34.0824,82925.0
2019-09-24 12:20:00,40.48,40.51,40.38,40.38,152760.0,34.0824,34.1076,33.9982,33.9982,152760.0
2019-09-24 12:30:00,40.39,40.55,40.39,40.52,186698.0,34.0066,34.1413,34.0066,34.1161,186698.0
2019-09-24 12:40:00,40.52,40.6,40.47,40.53,140134.0,34.1161,34.1834,34.074,34.1245,140134.0
2019-09-24 12:50:00,40.52,40.65,40.51,40.63,101469.0,34.1161,34.2255,34.1076,34.2087,101469.0
2019-09-24 13:00:00,40.63,40.63,40.26,40.28,321814.0,34.2087,34.2087,33.8972,33.914,321814.0
2019-09-24 13:10:00,40.28,40.37,40.26,40.34,139937.0,33.914,33.9898,33.8972,33.9645,139937.0
2019-09-24 13:20:00,40.34,40.35,40.28,40.3,59989.0,33.9645,33.9729,33.914,33.9308,59989.0
2019-09-24 13:30:00,40.31,40.34,40.24,40.24,48887.0,33.9393,33.9645,33.8803,33.8803,48887.0
2019-09-24 13:40:00,40.24,40.29,40.2,40.26,38425.0,33.8803,33.9224,33.8466,33.8972,38425.0
2019-09-24 13:50:00,40.23,40.29,40.21,40.27,50498.0,33.8719,33.9224,33.8551,33.9056,50498.0
2019-09-24 14:00:00,40.26,40.36,40.25,40.33,71144.0,33.8972,33.9814,33.8887,33.9561,71144.0
2019-09-24 14:10:00,40.32,40.34,39.97,40.0,221977.0,33.9477,33.9645,33.653,33.6782,221977.0
2019-09-24 14:20:00,39.99,40.1,39.95,40.07,56687.0,33.6698,33.7624,33.6361,33.7372,56687.0
2019-09-24 14:30:00,40.08,40.22,40.07,40.17,92713.0,33.7456,33.8635,33.7372,33.8214,92713.0
2019-09-24 14:40:00,40.17,40.32,40.15,40.29,70462.0,33.8214,33.9477,33.8045,33.9224,70462.0
2019-09-24 14:50:00,40.29,40.4,40.26,40.39,63009.0,33.9224,34.015,33.8972,34.0066,63009.0
2019-09-24 15:00:00,40.39,40.4,40.31,40.32,83082.0,34.0066,34.015,33.9393,33.9477,83082.0
2019-09-24 15:10:00,40.31,40.32,40.21,40.29,77826.0,33.9393,33.9477,33.8551,33.9224,77826.0
2019-09-24 15:20:00,40.29,40.33,40.21,40.25,80595.0,33.9224,33.9561,33.8551,33.8887,80595.0
2019-09-24 15:30:00,40.25,40.3,40.23,40.23,124506.0,33.8887,33.9308,33.8719,33.8719,124506.0
2019-09-24 15:40:00,40.23,40.39,40.22,40.31,286399.0,33.8719,34.0066,33.8635,33.9393,286399.0
2019-09-24 15:50:00,40.31,40.4,40.28,40.3,486544.0,33.9393,34.015,33.914,33.9308,486544.0
2019-09-25 09:30:00,40.1,40.2,39.88,39.93,150574.0,33.7624,33.8466,33.5772,33.6193,150574.0
2019-09-25 09:40:00,39.94,40.09,39.87,39.87,81378.0,33.6277,33.754,33.5688,33.5688,81378.0
2019-09-25 09:50:00,39.87,40.19,39.83,40.03,143578.0,33.5688,33.8382,33.5351,33.7035,143578.0
2019-09-25 10:00:00,40.03,40.13,39.89,39.98,139575.0,33.7035,33.7877,33.5856,33.6614,139575.0
2019-09-25 10:10:00,39.96,40.03,39.89,39.93,105140.0,33.6446,33.7035,33.5856,33.6193,105140.0
2019-09-25 10:20:00,39.94,40.01,39.87,39.87,95881.0,33.6277,33.6867,33.5688,33.5688,95881.0
2019-09-25 10:30:00,39.88,39.92,39.74,39.84,129803.0,33.5772,33.6109,33.4593,33.5435,129803.0
2019-09-25 10:40:00,39.83,39.85,39.63,39.63,115933.0,33.5351,33.552,33.3667,33.3667,115933.0
2019-09-25 10:50:00,39.63,39.68,39.45,39.55,230334.0,33.3667,33.4088,33.2152,33.2994,230334.0
2019-09-25 11:00:00,39.55,39.67,39.48,39.52,104742.0,33.2994,33.4004,33.2404,33.2741,104742.0
2019-09-25 11:10:00,39.52,39.62,39.46,39.53,87501.0,33.2741,33.3583,33.2236,33.2825,87501.0
2019-09-25 11:20:00,39.54,39.58,39.45,39.51,103170.0,33.2909,33.3246,33.2152,33.2657,103170.0
2019-09-25 11:30:00,39.51,39.55,39.49,39.51,83399.0,33.2657,33.2994,33.2489,33.2657,83399.0
2019-09-25 11:40:00,39.5,39.52,39.4,39.49,144273.0,33.2573,33.2741,33.1731,33.2489,144273.0
2019-09-25 11:50:00,39.49,39.57,39.33,39.34,121884.0,33.2489,33.3162,33.1141,33.1226,121884.0
2019-09-25 12:00:00,39.34,39.42,39.11,39.14,233921.0,33.1226,33.1899,32.9289,32.9542,233921.0
2019-09-25 12:10:00,39.14,39.44,39.13,39.41,120594.0,32.9542,33.2068,32.9457,33.1815,120594.0
2019-09-25 12:20:00,39.41,39.42,39.34,39.36,84736.0,33.1815,33.1899,33.1226,33.1394,84736.0
2019-09-25 12:30:00,39.36,39.37,39.28,39.32,74895.0,33.1394,33.1478,33.072,33.1057,74895.0
2019-09-25 12:40:00,39.32,39.4,39.31,39.36,105370.0,33.1057,33.1731,33.0973,33.1394,105370.0
2019-09-25 12:50:00,39.35,39.4,39.33,39.4,92303.0,33.131,33.1731,33.1141,33.1731,92303.0
2019-09-25 13:00:00,39.4,39.4,39.29,39.39,50662.0,33.1731,33.1731,33.0805,33.1647,50662.0
2019-09-25 13:10:00,39.39,39.4,39.31,39.4,58522.0,33.1647,33.1731,33.0973,33.1731,58522.0
2019-09-25 13:20:00,39.4,39.4,39.27,39.3,88742.0,33.1731,33.1731,33.0636,33.0889,88742.0
2019-09-25 13:30:00,39.3,39.36,39.28,39.29,146985.0,33.0889,33.1394,33.072,33.0805,146985.0
2019-09-25 13:40:00,39.29,39.36,39.27,39.36,43500.0,33.0805,33.1394,33.0636,33.1394,43500.0
2019-09-25 13:50:00,39.36,39.41,39.36,39.38,50520.0,33.1394,33.1815,33.1394,33.1562,50520.0
2019-09-25 14:00:00,39.38,39.4,39.32,39.39,101533.0,33.1562,33.1731,33.1057,33.1647,101533.0
2019-09-25 14:10:00,39.38,39.41,39.35,39.4,44507.0,33.1562,33.1815,33.131,33.1731,44507.0
2019-09-25 14:20:00,39.4,39.4,39.31,39.33,67022.0,33.1731,33.1731,33.0973,33.1141,67022.0
2019-09-25 14:30:00,39.34,39.39,39.34,39.35,61774.0,33.1226,33.1647,33.1226,33.131,61774.0
2019-09-25 14:40:00,39.34,39.38,39.27,39.31,152219.0,33.1226,33.1562,33.0636,33.0973,152219.0
2019-09-25 14:50:00,39.31,39.53,39.31,39.53,67138.0,33.0973,33.2825,33.0973,33.2825,67138.0
2019-09-25 15:00:00,39.53,39.58,39.48,39.55,68612.0,33.2825,33.3246,33.2404,33.2994,68612.0
2019-09-25 15:10:00,39.54,39.57,39.49,39.52,81868.0,33.2909,33.3162,33.2489,33.2741,81868.0
2019-09-25 15:20:00,39.52,39.59,39.51,39.55,62485.0,33.2741,33.333,33.2657,33.2994,62485.0
2019-09-25 15:30:00,39.55,39.56,39.48,39.49,97008.0,33.2994,33.3078,33.2404,33.2489,97008.0
2019-09-25 15:40:00,39.5,39.61,39.48,39.61,209358.0,33.2573,33.3499,33.2404,33.3499,209358.0
2019-09-25 15:50:00,39.61,39.63,39.52,39.58,654789.0,33.3499,33.3667,33.2741,33.3246,654789.0
2019-09-26 09:30:00,39.59,39.83,39.56,39.83,167078.0,33.333,33.5351,33.3078,33.5351,167078.0
2019-09-26 09:40:00,39.85,39.86,39.66,39.68,137512.0,33.552,33.5604,33.392,33.4088,137512.0
2019-09-26 09:50:00,39.68,39.72,39.58,39.59,72156.0,33.4088,33.4425,33.3246,33.333,72156.0
2019-09-26 10:00:00,39.59,39.61,39.43,39.49,204949.0,33.333,33.3499,33.1983,33.2489,204949.0
2019-09-26 10:10:00,39.49,39.58,39.41,39.55,142600.0,33.2489,33.3246,33.1815,33.2994,142600.0
2019-09-26 10:20:00,39.55,39.72,39.55,39.6,142539.0,33.2994,33.4425,33.2994,33.3415,142539.0
2019-09-26 10:30:00,39.6,39.76,39.59,39.73,115779.0,33.3415,33.4762,33.333,33.4509,115779.0
2019-09-26 10:40:00,39.72,39.73,39.57,39.58,113968.0,33.4425,33.4509,33.3162,33.3246,113968.0
2019-09-26 10:50:00,39.59,39.67,39.57,39.64,77868.0,33.333,33.4004,33.3162,33.3751,77868.0
2019-09-26 11:00:00,39.64,39.72,39.51,39.52,105064.0,33.3751,33.4425,33.2657,33.2741,105064.0
2019-09-26 11:10:00,39.52,39.57,39.49,39.51,53593.0,33.2741,33.3162,33.2489,33.2657,53593.0
2019-09-26 11:20:00,39.52,39.64,39.5,39.57,70294.0,33.2741,33.3751,33.2573,33.3162,70294.0
2019-09-26 11:30:00,39.57,39.61,39.42,39.42,55192.0,33.3162,33.3499,33.1899,33.1899,55192.0
2019-09-26 11:40:00,39.42,39.45,39.35,39.42,57307.0,33.1899,33.2152,33.131,33.1899,57307.0
2019-09-26 11:50:00,39.42,39.45,39.25,39.27,71653.0,33.1899,33.2152,33.0468,33.0636,71653.0
2019-09-26 12:00:00,39.28,39.33,39.14,39.2,133699.0,33.072,33.1141,32.9542,33.0047,133699.0
2019-09-26 12:10:00,39.2,39.31,39.19,39.3,48640.0,33.0047,33.0973,32.9963,33.0889,48640.0
2019-09-26 12:20:00,39.3,39.37,39.27,39.36,189346.0,33.0889,33.1478,33.0636,33.1394,189346.0
2019-09-26 12:30:00,39.36,39.4,39.28,39.29,182838.0,33.1394,33.1731,33.072,33.0805,182838.0
2019-09-26 12:40:00,39.28,39.3,39.25,39.29,42460.0,33.072,33.0889,33.0468,33.0805,42460.0
2019-09-26 12:50:00,39.28,39.47,39.25,39.45,55251.0,33.072,33.232,33.0468,33.2152,55251.0
2019-09-26 13:00:00,39.44,39.45,39.38,39.45,40660.0,33.2068,33.2152,33.1562,33.2152,40660.0
2019-09-26 13:10:00,39.44,39.55,39.44,39.54,37893.0,33.2068,33.2994,33.2068,33.2909,37893.0
2019-09-26 13:20:00,39.55,39.58,39.54,39.56,38462.0,33.2994,33.3246,33.2909,33.3078,38462.0
2019-09-26 13:30:00,39.56,39.58,39.46,39.46,31626.0,33.3078,33.3246,33.2236,33.2236,31626.0
2019-09-26 13:40:00,39.47,39.48,39.4,39.45,40661.0,33.232,33.2404,33.1731,33.2152,40661.0
2019-09-26 13:50:00,39.44,39.48,39.41,39.45,43695.0,33.2068,33.2404,33.1815,33.2152,43695.0
2019-09-26 14:00:00,39.45,39.54,39.45,39.52,50359.0,33.2152,33.2909,33.2152,33.2741,50359.0
2019-09-26 14:10:00,39.51,39.53,39.43,39.51,38447.0,33.2657,33.2825,33.1983,33.2657,38447.0
2019-09-26 14:20:00,39.5,39.6,39.48,39.59,73360.0,33.2573,33.3415,33.2404,33.333,73360.0
2019-09-26 14:30:00,39.58,39.59,39.5,39.53,35915.0,33.3246,33.333,33.2573,33.2825,35915.0
2019-09-26 14:40:00,39.54,39.55,39.44,39.46,32284.0,33.2909,33.2994,33.2068,33.2236,32284.0
2019-09-26 14:50:00,39.47,39.52,39.44,39.52,45275.0,33.232,33.2741,33.2068,33.2741,45275.0
2019-09-26 15:00:00,39.51,39.53,39.43,39.51,46860.0,33.2657,33.2825,33.1983,33.2657,46860.0
2019-09-26 15:10:00,39.52,39.52,39.47,39.48,32929.0,33.2741,33.2741,33.232,33.2404,32929.0
2019-09-26 15:20:00,39.47,39.5,39.42,39.45,134010.0,33.232,33.2573,33.1899,33.2152,134010.0
2019-09-26 15:30:00,39.45,39.57,39.44,39.56,165721.0,33.2152,33.3162,33.2068,33.3078,165721.0
2019-09-26 15:40:00,39.55,39.56,39.51,39.55,189368.0,33.2994,33.3078,33.2657,33.2994,189368.0
2019-09-26 15:50:00,39.55,39.61,39.38,39.38,869063.0,33.2994,33.3499,33.1562,33.1562,869063.0
2019-09-27 09:30:00,38.7,38.71,38.44,38.45,378278.0,32.5837,32.5921,32.3648,32.3732,378278.0
2019-09-27 09:40:00,38.44,38.63,38.38,38.41,398222.0,32.3648,32.5248,32.3143,32.3395,398222.0
2019-09-27 09:50:00,38.42,38.47,38.36,38.38,205270.0,32.348,32.3901,32.2974,32.3143,205270.0
2019-09-27 10:00:00,38.38,38.79,38.31,38.75,276513.0,32.3143,32.6595,32.2553,32.6258,276513.0
2019-09-27 10:10:00,38.75,38.78,38.58,38.61,174965.0,32.6258,32.6511,32.4827,32.5079,174965.0
2019-09-27 10:20:00,38.61,38.65,38.56,38.63,124127.0,32.5079,32.5416,32.4658,32.5248,124127.0
2019-09-27 10:30:00,38.65,38.65,38.36,38.38,132109.0,32.5416,32.5416,32.2974,32.3143,132109.0
2019-09-27 10:40:00,38.38,38.61,38.37,38.59,121621.0,32.3143,32.5079,32.3059,32.4911,121621.0
2019-09-27 10:50:00,38.59,38.66,38.54,38.6,71032.0,32.4911,32.55,32.449,32.4995,71032.0
2019-09-27 11:00:00,38.6,38.62,38.41,38.42,86529.0,32.4995,32.5163,32.3395,32.348,86529.0
2019-09-27 11:10:00,38.42,38.53,38.38,38.51,75961.0,32.348,32.4406,32.3143,32.4237,75961.0
2019-09-27 11:20:00,38.5,38.51,38.42,38.47,150887.0,32.4153,32.4237,32.348,32.3901,150887.0
2019-09-27 11:30:00,38.48,38.57,38.36,38.54,304090.0,32.3985,32.4743,32.2974,32.449,304090.0
2019-09-27 11:40:00,38.53,38.77,38.52,38.63,194252.0,32.4406,32.6426,32.4322,32.5248,194252.0
2019-09-27 11:50:00,38.64,38.71,38.51,38.53,133250.0,32.5332,32.5921,32.4237,32.4406,133250.0
2019-09-27 12:00:00,38.52,38.6,38.47,38.52,107372.0,32.4322,32.4995,32.3901,32.4322,107372.0
2019-09-27 12:10:00,38.52,38.55,38.44,38.53,95845.0,32.4322,32.4574,32.3648,32.4406,95845.0
2019-09-27 12:20:00,38.52,38.53,38.47,38.5,62251.0,32.4322,32.4406,32.3901,32.4153,62251.0
2019-09-27 12:30:00,38.51,38.65,38.51,38.59,67346.0,32.4237,32.5416,32.4237,32.4911,67346.0
2019-09-27 12:40:00,38.58,38.65,38.52,38.65,81911.0,32.4827,32.5416,32.4322,32.5416,81911.0
2019-09-27 12:50:00,38.64,38.66,38.58,38.61,106539.0,32.5332,32.55,32.4827,32.5079,106539.0
2019-09-27 13:00:00,38.62,38.65,38.49,38.55,169443.0,32.5163,32.5416,32.4069,32.4574,169443.0
2019-09-27 13:10:00,38.55,38.56,38.39,38.47,171104.0,32.4574,32.4658,32.3227,32.3901,171104.0
2019-09-27 13:20:00,38.48,38.48,38.32,38.42,407312.0,32.3985,32.3985,32.2638,32.348,407312.0
2019-09-27 13:30:00,38.43,38.64,38.43,38.59,261844.0,32.3564,32.5332,32.3564,32.4911,261844.0
2019-09-27 13:40:00,38.59,38.65,38.56,38.62,73307.0,32.4911,32.5416,32.4658,32.5163,73307.0
2019-09-27 13:50:00,38.62,38.64,38.51,38.52,70845.0,32.5163,32.5332,32.4237,32.4322,70845.0
2019-09-27 14:00:00,38.51,38.57,38.5,38.54,67964.0,32.4237,32.4743,32.4153,32.449,67964.0
2019-09-27 14:10:00,38.54,38.57,38.44,38.47,59485.0,32.449,32.4743,32.3648,32.3901,59485.0
2019-09-27 14:20:00,38.47,38.48,38.41,38.44,90713.0,32.3901,32.3985,32.3395,32.3648,90713.0
2019-09-27 14:30:00,38.45,38.51,38.41,38.5,189091.0,32.3732,32.4237,32.3395,32.4153,189091.0
2019-09-27 14:40:00,38.49,38.61,38.48,38.58,577006.0,32.4069,32.5079,32.3985,32.4827,577006.0
2019-09-27 14:50:00,38.58,38.6,38.49,38.55,100567.0,32.4827,32.4995,32.4069,32.4574,100567.0
2019-09-27 15:00:00,38.55,38.56,38.53,38.54,140967.0,32.4574,32.4658,32.4406,32.449,140967.0
2019-09-27 15:10:00,38.54,38.55,38.48,38.52,161103.0,32.449,32.4574,32.3985,32.4322,161103.0
2019-09-27 15:20:00,38.52,38.55,38.49,38.5,126723.0,32.4322,32.4574,32.4069,32.4153,126723.0
2019-09-27 15:30:00,38.5,38.55,38.45,38.46,249416.0,32.4153,32.4574,32.3732,32.3816,249416.0
2019-09-27 15:40:00,38.45,38.53,38.45,38.53,252927.0,32.3732,32.4406,32.3732,32.4406,252927.0
2019-09-27 15:50:00,38.53,38.58,38.39,38.41,1029221.0,32.4406,32.4827,32.3227,32.3395,1029221.0
2019-09-30 09:30:00,37.63,38.22,37.56,38.19,417192.0,31.6828,32.1796,31.6239,32.1543,417192.0
2019-09-30 09:40:00,38.19,38.36,38.13,38.21,127437.0,32.1543,32.2974,32.1038,32.1711,127437.0
2019-09-30 09:50:00,38.22,38.28,38.09,38.16,182905.0,32.1796,32.2301,32.0701,32.129,182905.0
2019-09-30 10:00:00,38.17,38.25,38.1,38.2,136991.0,32.1375,32.2048,32.0785,32.1627,136991.0
2019-09-30 10:10:00,38.2,38.21,38.12,38.16,152711.0,32.1627,32.1711,32.0954,32.129,152711.0
2019-09-30 10:20:00,38.16,38.25,38.12,38.25,94520.0,32.129,32.2048,32.0954,32.2048,94520.0
2019-09-30 10:30:00,38.26,38.26,38.1,38.11,55309.0,32.2132,32.2132,32.0785,32.087,55309.0
2019-09-30 10:40:00,38.12,38.24,38.07,38.12,106289.0,32.0954,32.1964,32.0533,32.0954,106289.0
2019-09-30 10:50:00,38.13,38.14,37.89,37.96,211294.0,32.1038,32.1122,31.9017,31.9607,211294.0
2019-09-30 11:00:00,37.95,37.95,37.74,37.75,192498.0,31.9522,31.9522,31.7754,31.7838,192498.0
2019-09-30 11:10:00,37.74,37.74,37.45,37.54,318241.0,31.7754,31.7754,31.5313,31.607,318241.0
2019-09-30 11:20:00,37.55,37.69,37.52,37.66,204171.0,31.6155,31.7333,31.5902,31.7081,204171.0
2019-09-30 11:30:00,37.66,37.71,37.48,37.58,317572.0,31.7081,31.7502,31.5565,31.6407,317572.0
2019-09-30 11:40:00,37.58,37.65,37.54,37.55,194791.0,31.6407,31.6997,31.607,31.6155,194791.0
2019-09-30 11:50:00,37.56,37.73,37.51,37.52,131023.0,31.6239,31.767,31.5818,31.5902,131023.0
2019-09-30 12:00:00,37.51,37.57,37.5,37.55,146780.0,31.5818,31.6323,31.5734,31.6155,146780.0
2019-09-30 12:10:00,37.55,37.67,37.52,37.66,87225.0,31.6155,31.7165,31.5902,31.7081,87225.0
2019-09-30 12:20:00,37.66,37.73,37.63,37.68,76156.0,31.7081,31.767,31.6828,31.7249,76156.0
2019-09-30 12:30:00,37.68,37.74,37.66,37.73,50891.0,31.7249,31.7754,31.7081,31.767,50891.0
2019-09-30 12:40:00,37.73,37.79,37.72,37.75,89738.0,31.767,31.8175,31.7586,31.7838,89738.0
2019-09-30 12:50:00,37.75,37.77,37.63,37.7,78487.0,31.7838,31.8007,31.6828,31.7417,78487.0
2019-09-30 13:00:00,37.71,37.72,37.65,37.65,62553.0,31.7502,31.7586,31.6997,31.6997,62553.0
2019-09-30 13:10:00,37.65,37.74,37.63,37.74,56777.0,31.6997,31.7754,31.6828,31.7754,56777.0
2019-09-30 13:20:00,37.73,37.75,37.6,37.66,102139.0,31.767,31.7838,31.6576,31.7081,102139.0
2019-09-30 13:30:00,37.66,37.71,37.58,37.58,88099.0,31.7081,31.7502,31.6407,31.6407,88099.0
2019-09-30 13:40:00,37.58,37.7,37.53,37.68,75906.0,31.6407,31.7417,31.5986,31.7249,75906.0
2019-09-30 13:50:00,37.68,37.71,37.63,37.7,71576.0,31.7249,31.7502,31.6828,31.7417,71576.0
2019-09-30 14:00:00,37.71,37.79,37.69,37.76,88327.0,31.7502,31.8175,31.7333,31.7923,88327.0
2019-09-30 14:10:00,37.76,37.9,37.74,37.85,79074.0,31.7923,31.9101,31.7754,31.868,79074.0
2019-09-30 14:20:00,37.85,37.92,37.84,37.91,81430.0,31.868,31.927,31.8596,31.9186,81430.0
2019-09-30 14:30:00,37.9,37.94,37.82,37.93,77011.0,31.9101,31.9438,31.8428,31.9354,77011.0
2019-09-30 14:40:00,37.93,38.0,37.93,38.0,60334.0,31.9354,31.9943,31.9354,31.9943,60334.0
2019-09-30 14:50:00,38.0,38.01,37.92,37.96,68651.0,31.9943,32.0028,31.927,31.9607,68651.0
2019-09-30 15:00:00,37.96,37.98,37.9,37.94,99734.0,31.9607,31.9775,31.9101,31.9438,99734.0
2019-09-30 15:10:00,37.94,37.97,37.89,37.95,99668.0,31.9438,31.9691,31.9017,31.9522,99668.0
2019-09-30 15:20:00,37.95,38.0,37.91,37.93,89410.0,31.9522,31.9943,31.9186,31.9354,89410.0
2019-09-30 15:30:00,37.93,37.95,37.85,37.86,160336.0,31.9354,31.9522,31.868,31.8765,160336.0
2019-09-30 15:40:00,37.86,37.92,37.83,37.9,213969.0,31.8765,31.927,31.8512,31.9101,213969.0
2019-09-30 15:50:00,37.9,37.96,37.89,37.92,595672.0,31.9101,31.9607,31.9017,31.927,595672.0
2019-10-01 09:30:00,37.55,37.82,37.51,37.78,302397.0,31.6155,31.8428,31.5818,31.8091,302397.0
2019-10-01 09:40:00,37.79,37.86,37.49,37.56,119450.0,31.8175,31.8765,31.5649,31.6239,119450.0
2019-10-01 09:50:00,37.55,37.7,37.48,37.65,108084.0,31.6155,31.7417,31.5565,31.6997,108084.0
2019-10-01 10:00:00,37.65,38.22,37.63,38.04,455816.0,31.6997,32.1796,31.6828,32.028,455816.0
2019-10-01 10:10:00,38.05,38.22,38.02,38.14,305665.0,32.0364,32.1796,32.0112,32.1122,305665.0
2019-10-01 10:20:00,38.14,38.17,37.96,38.0,251097.0,32.1122,32.1375,31.9607,31.9943,251097.0
2019-10-01 10:30:00,38.0,38.12,37.91,38.08,249711.0,31.9943,32.0954,31.9186,32.0617,249711.0
2019-10-01 10:40:00,38.08,38.17,38.07,38.15,182407.0,32.0617,32.1375,32.0533,32.1206,182407.0
2019-10-01 10:50:00,38.14,38.19,38.04,38.14,176243.0,32.1122,32.1543,32.028,32.1122,176243.0
2019-10-01 11:00:00,38.13,38.15,37.99,37.99,156975.0,32.1038,32.1206,31.9859,31.9859,156975.0
2019-10-01 11:10:00,38.0,38.01,37.91,37.98,101265.0,31.9943,32.0028,31.9186,31.9775,101265.0
2019-10-01 11:20:00,37.98,38.07,37.91,37.91,115082.0,31.9775,32.0533,31.9186,31.9186,115082.0
2019-10-01 11:30:00,37.91,38.0,37.84,37.86,76716.0,31.9186,31.9943,31.8596,31.8765,76716.0
2019-10-01 11:40:00,37.87,37.99,37.86,37.89,88277.0,31.8849,31.9859,31.8765,31.9017,88277.0
2019-10-01 11:50:00,37.89,37.96,37.86,37.93,74546.0,31.9017,31.9607,31.8765,31.9354,74546.0
2019-10-01 12:00:00,37.93,37.97,37.83,37.84,75991.0,31.9354,31.9691,31.8512,31.8596,75991.0
2019-10-01 12:10:00,37.84,38.01,37.82,37.92,130759.0,31.8596,32.0028,31.8428,31.927,130759.0
2019-10-01 12:20:00,37.91,37.97,37.79,37.95,84081.0,31.9186,31.9691,31.8175,31.9522,84081.0
2019-10-01 12:30:00,37.94,37.96,37.79,37.8,157856.0,31.9438,31.9607,31.8175,31.8259,157856.0
2019-10-01 12:40:00,37.79,37.8,37.58,37.7,279205.0,31.8175,31.8259,31.6407,31.7417,279205.0
2019-10-01 12:50:00,37.7,37.84,37.7,37.78,79574.0,31.7417,31.8596,31.7417,31.8091,79574.0
2019-10-01 13:00:00,37.78,37.86,37.74,37.79,61778.0,31.8091,31.8765,31.7754,31.8175,61778.0
2019-10-01 13:10:00,37.8,37.85,37.77,37.83,51441.0,31.8259,31.868,31.8007,31.8512,51441.0
2019-10-01 13:20:00,37.83,37.89,37.78,37.86,89380.0,31.8512,31.9017,31.8091,31.8765,89380.0
2019-10-01 13:30:00,37.86,37.86,37.79,37.8,84270.0,31.8765,31.8765,31.8175,31.8259,84270.0
2019-10-01 13:40:00,37.8,37.81,37.69,37.76,86602.0,31.8259,31.8344,31.7333,31.7923,86602.0
2019-10-01 13:50:00,37.76,37.81,37.74,37.78,50967.0,31.7923,31.8344,31.7754,31.8091,50967.0
2019-10-01 14:00:00,37.79,37.79,37.71,37.77,82508.0,31.8175,31.8175,31.7502,31.8007,82508.0
2019-10-01 14:10:00,37.77,37.78,37.72,37.76,86964.0,31.8007,31.8091,31.7586,31.7923,86964.0
2019-10-01 14:20:00,37.76,37.77,37.71,37.72,75224.0,31.7923,31.8007,31.7502,31.7586,75224.0
2019-10-01 14:30:00,37.72,37.72,37.6,37.61,128814.0,31.7586,31.7586,31.6576,31.666,128814.0
2019-10-01 14:40:00,37.61,37.61,37.47,37.53,141814.0,31.666,31.666,31.5481,31.5986,141814.0
2019-10-01 14:50:00,37.54,37.58,37.5,37.53,89354.0,31.607,31.6407,31.5734,31.5986,89354.0
2019-10-01 15:00:00,37.53,37.6,37.52,37.55,74644.0,31.5986,31.6576,31.5902,31.6155,74644.0
2019-10-01 15:10:00,37.55,37.63,37.54,37.63,77594.0,31.6155,31.6828,31.607,31.6828,77594.0
2019-10-01 15:20:00,37.63,37.74,37.62,37.72,166402.0,31.6828,31.7754,31.6744,31.7586,166402.0
2019-10-01 15:30:00,37.72,37.75,37.62,37.65,116310.0,31.7586,31.7838,31.6744,31.6997,116310.0
2019-10-01 15:40:00,37.64,37.69,37.6,37.63,177538.0,31.6912,31.7333,31.6576,31.6828,177538.0
2019-10-01 15:50:00,37.63,37.7,37.53,37.56,735823.0,31.6828,31.7417,31.5986,31.6239,735823.0
2019-10-02 09:30:00,38.12,38.3,37.94,38.05,337665.0,32.0954,32.2469,31.9438,32.0364,337665.0
2019-10-02 09:40:00,38.05,38.11,37.83,38.0,198059.0,32.0364,32.087,31.8512,31.9943,198059.0
2019-10-02 09:50:00,37.99,37.99,37.85,37.88,118285.0,31.9859,31.9859,31.868,31.8933,118285.0
2019-10-02 10:00:00,37.88,37.9,37.51,37.6,292322.0,31.8933,31.9101,31.5818,31.6576,292322.0
2019-10-02 10:10:00,37.59,37.68,37.52,37.62,161976.0,31.6491,31.7249,31.5902,31.6744,161976.0
2019-10-02 10:20:00,37.62,37.67,37.54,37.65,116068.0,31.6744,31.7165,31.607,31.6997,116068.0
2019-10-02 10:30:00,37.65,37.71,37.57,37.65,225432.0,31.6997,31.7502,31.6323,31.6997,225432.0
2019-10-02 10:40:00,37.66,37.69,37.54,37.63,140142.0,31.7081,31.7333,31.607,31.6828,140142.0
2019-10-02 10:50:00,37.63,37.64,37.53,37.54,127574.0,31.6828,31.6912,31.5986,31.607,127574.0
2019-10-02 11:00:00,37.55,37.7,37.48,37.7,124781.0,31.6155,31.7417,31.5565,31.7417,124781.0
2019-10-02 11:10:00,37.69,37.81,37.66,37.76,287478.0,31.7333,31.8344,31.7081,31.7923,287478.0
2019-10-02 11:20:00,37.75,37.83,37.74,37.79,123204.0,31.7838,31.8512,31.7754,31.8175,123204.0
2019-10-02 11:30:00,37.78,37.9,37.75,37.78,139601.0,31.8091,31.9101,31.7838,31.8091,139601.0
2019-10-02 11:40:00,37.77,37.82,37.74,37.8,91133.0,31.8007,31.8428,31.7754,31.8259,91133.0
2019-10-02 11:50:00,37.8,37.89,37.78,37.86,142647.0,31.8259,31.9017,31.8091,31.8765,142647.0
2019-10-02 12:00:00,37.85,37.88,37.79,37.83,61916.0,31.868,31.8933,31.8175,31.8512,61916.0
2019-10-02 12:10:00,37.83,37.89,37.8,37.82,63894.0,31.8512,31.9017,31.8259,31.8428,63894.0
2019-10-02 12:20:00,37.82,37.82,37.68,37.71,57636.0,31.8428,31.8428,31.7249,31.7502,57636.0
2019-10-02 12:30:00,37.72,37.77,37.71,37.73,41955.0,31.7586,31.8007,31.7502,31.767,41955.0
2019-10-02 12:40:00,37.72,37.75,37.6,37.63,74897.0,31.7586,31.7838,31.6576,31.6828,74897.0
2019-10-02 12:50:00,37.62,37.7,37.6,37.68,47374.0,31.6744,31.7417,31.6576,31.7249,47374.0
2019-10-02 13:00:00,37.68,37.68,37.59,37.65,82259.0,31.7249,31.7249,31.6491,31.6997,82259.0
2019-10-02 13:10:00,37.64,37.73,37.61,37.67,72672.0,31.6912,31.767,31.666,31.7165,72672.0
2019-10-02 13:20:00,37.67,37.8,37.65,37.79,176599.0,31.7165,31.8259,31.6997,31.8175,176599.0
2019-10-02 13:30:00,37.79,37.87,37.79,37.85,99042.0,31.8175,31.8849,31.8175,31.868,99042.0
2019-10-02 13:40:00,37.85,37.97,37.85,37.9,192464.0,31.868,31.9691,31.868,31.9101,192464.0
2019-10-02 13:50:00,37.9,37.9,37.85,37.89,57325.0,31.9101,31.9101,31.868,31.9017,57325.0
2019-10-02 14:00:00,37.89,37.91,37.8,37.8,82971.0,31.9017,31.9186,31.8259,31.8259,82971.0
2019-10-02 14:10:00,37.8,37.86,37.78,37.86,87693.0,31.8259,31.8765,31.8091,31.8765,87693.0
2019-10-02 14:20:00,37.86,37.92,37.84,37.91,110010.0,31.8765,31.927,31.8596,31.9186,110010.0
2019-10-02 14:30:00,37.91,37.96,37.87,37.9,76969.0,31.9186,31.9607,31.8849,31.9101,76969.0
2019-10-02 14:40:00,37.89,37.89,37.8,37.87,83275.0,31.9017,31.9017,31.8259,31.8849,83275.0
2019-10-02 14:50:00,37.87,37.95,37.85,37.94,71163.0,31.8849,31.9522,31.868,31.9438,71163.0
2019-10-02 15:00:00,37.94,37.94,37.88,37.91,94523.0,31.9438,31.9438,31.8933,31.9186,94523.0
2019-10-02 15:10:00,37.91,37.93,37.87,37.91,67848.0,31.9186,31.9354,31.8849,31.9186,67848.0
2019-10-02 15:20:00,37.91,37.91,37.86,37.87,65688.0,31.9186,31.9186,31.8765,31.8849,65688.0
2019-10-02 15:30:00,37.87,37.88,37.79,37.83,93979.0,31.8849,31.8933,31.8175,31.8512,93979.0
2019-10-02 15:40:00,37.83,37.87,37.82,37.85,123736.0,31.8512,31.8849,31.8428,31.868,123736.0
2019-10-02 15:50:00,37.85,37.9,37.81,37.86,537082.0,31.868,31.9101,31.8344,31.8765,537082.0
2019-10-03 09:30:00,38.16,38.22,37.95,38.13,236245.0,32.129,32.1796,31.9522,32.1038,236245.0
2019-10-03 09:40:00,38.12,38.21,38.05,38.11,98017.0,32.0954,32.1711,32.0364,32.087,98017.0
2019-10-03 09:50:00,38.11,38.28,38.1,38.14,143251.0,32.087,32.2301,32.0785,32.1122,143251.0
2019-10-03 10:00:00,38.14,38.64,38.13,38.51,375541.0,32.1122,32.5332,32.1038,32.4237,375541.0
2019-10-03 10:10:00,38.52,38.71,38.51,38.67,224446.0,32.4322,32.5921,32.4237,32.5584,224446.0
2019-10-03 10:20:00,38.67,38.7,38.46,38.52,217662.0,32.5584,32.5837,32.3816,32.4322,217662.0
2019-10-03 10:30:00,38.52,38.66,38.46,38.6,213699.0,32.4322,32.55,32.3816,32.4995,213699.0
2019-10-03 10:40:00,38.6,38.77,38.58,38.69,146670.0,32.4995,32.6426,32.4827,32.5753,146670.0
2019-10-03 10:50:00,38.68,38.69,38.56,38.59,90148.0,32.5669,32.5753,32.4658,32.4911,90148.0
2019-10-03 11:00:00,38.59,38.61,38.46,38.48,136159.0,32.4911,32.5079,32.3816,32.3985,136159.0
2019-10-03 11:10:00,38.48,38.54,38.34,38.34,121297.0,32.3985,32.449,32.2806,32.2806,121297.0
2019-10-03 11:20:00,38.35,38.5,38.3,38.49,113932.0,32.289,32.4153,32.2469,32.4069,113932.0
2019-10-03 11:30:00,38.48,38.56,38.35,38.44,105338.0,32.3985,32.4658,32.289,32.3648,105338.0
2019-10-03 11:40:00,38.43,38.49,38.38,38.44,95154.0,32.3564,32.4069,32.3143,32.3648,95154.0
2019-10-03 11:50:00,38.43,38.48,38.4,38.47,57355.0,32.3564,32.3985,32.3311,32.3901,57355.0
2019-10-03 12:00:00,38.46,38.46,38.26,38.34,63415.0,32.3816,32.3816,32.2132,32.2806,63415.0
2019-10-03 12:10:00,38.34,38.4,38.32,38.37,45930.0,32.2806,32.3311,32.2638,32.3059,45930.0
2019-10-03 12:20:00,38.38,38.41,38.33,38.37,52549.0,32.3143,32.3395,32.2722,32.3059,52549.0
2019-10-03 12:30:00,38.37,38.43,38.36,38.42,54836.0,32.3059,32.3564,32.2974,32.348,54836.0
2019-10-03 12:40:00,38.41,38.48,38.38,38.48,65017.0,32.3395,32.3985,32.3143,32.3985,65017.0
2019-10-03 12:50:00,38.49,38.5,38.41,38.44,64691.0,32.4069,32.4153,32.3395,32.3648,64691.0
2019-10-03 13:00:00,38.43,38.51,38.4,38.5,54963.0,32.3564,32.4237,32.3311,32.4153,54963.0
2019-10-03 13:10:00,38.49,38.49,38.39,38.42,57574.0,32.4069,32.4069,32.3227,32.348,57574.0
2019-10-03 13:20:00,38.42,38.43,38.29,38.37,56134.0,32.348,32.3564,32.2385,32.3059,56134.0
2019-10-03 13:30:00,38.37,38.39,38.28,38.29,84155.0,32.3059,32.3227,32.2301,32.2385,84155.0
2019-10-03 13:40:00,38.28,38.28,38.18,38.19,59058.0,32.2301,32.2301,32.1459,32.1543,59058.0
2019-10-03 13:50:00,38.18,38.34,38.16,38.33,64427.0,32.1459,32.2806,32.129,32.2722,64427.0
2019-10-03 14:00:00,38.34,38.36,38.3,38.34,44158.0,32.2806,32.2974,32.2469,32.2806,44158.0
2019-10-03 14:10:00,38.34,38.34,38.24,38.27,53883.0,32.2806,32.2806,32.1964,32.2217,53883.0
2019-10-03 14:20:00,38.26,38.3,38.22,38.27,48891.0,32.2132,32.2469,32.1796,32.2217,48891.0
2019-10-03 14:30:00,38.27,38.31,38.26,38.3,37282.0,32.2217,32.2553,32.2132,32.2469,37282.0
2019-10-03 14:40:00,38.29,38.3,38.19,38.19,40806.0,32.2385,32.2469,32.1543,32.1543,40806.0
2019-10-03 14:50:00,38.2,38.23,38.18,38.2,58086.0,32.1627,32.188,32.1459,32.1627,58086.0
2019-10-03 15:00:00,38.2,38.24,38.16,38.17,68194.0,32.1627,32.1964,32.129,32.1375,68194.0
2019-10-03 15:10:00,38.17,38.21,38.14,38.17,46880.0,32.1375,32.1711,32.1122,32.1375,46880.0
2019-10-03 15:20:00,38.17,38.17,38.08,38.12,57817.0,32.1375,32.1375,32.0617,32.0954,57817.0
2019-10-03 15:30:00,38.12,38.12,38.0,38.01,110314.0,32.0954,32.0954,31.9943,32.0028,110314.0
2019-10-03 15:40:00,38.01,38.03,37.99,37.99,161106.0,32.0028,32.0196,31.9859,31.9859,161106.0
2019-10-03 15:50:00,38.0,38.14,37.98,38.12,568425.0,31.9943,32.1122,31.9775,32.0954,568425.0
2019-10-04 09:30:00,37.88,37.92,37.61,37.83,376540.0,31.8933,31.927,31.666,31.8512,376540.0
2019-10-04 09:40:00,37.86,37.97,37.73,37.93,112089.0,31.8765,31.9691,31.767,31.9354,112089.0
2019-10-04 09:50:00,37.95,37.99,37.85,37.87,93089.0,31.9522,31.9859,31.868,31.8849,93089.0
2019-10-04 10:00:00,37.86,38.13,37.81,38.09,104829.0,31.8765,32.1038,31.8344,32.0701,104829.0
2019-10-04 10:10:00,38.11,38.14,38.01,38.05,60237.0,32.087,32.1122,32.0028,32.0364,60237.0
2019-10-04 10:20:00,38.05,38.13,38.0,38.11,97441.0,32.0364,32.1038,31.9943,32.087,97441.0
2019-10-04 10:30:00,38.12,38.18,38.01,38.06,106806.0,32.0954,32.1459,32.0028,32.0449,106806.0
2019-10-04 10:40:00,38.06,38.21,38.04,38.16,89582.0,32.0449,32.1711,32.028,32.129,89582.0
2019-10-04 10:50:00,38.15,38.16,38.05,38.13,55162.0,32.1206,32.129,32.0364,32.1038,55162.0
2019-10-04 11:00:00,38.13,38.25,38.07,38.24,70389.0,32.1038,32.2048,32.0533,32.1964,70389.0
2019-10-04 11:10:00,38.24,38.48,38.23,38.43,67225.0,32.1964,32.3985,32.188,32.3564,67225.0
2019-10-04 11:20:00,38.42,38.43,38.2,38.25,96831.0,32.348,32.3564,32.1627,32.2048,96831.0
2019-10-04 11:30:00,38.26,38.28,38.09,38.22,105186.0,32.2132,32.2301,32.0701,32.1796,105186.0
2019-10-04 11:40:00,38.22,38.26,38.16,38.16,44711.0,32.1796,32.2132,32.129,32.129,44711.0
2019-10-04 11:50:00,38.16,38.27,38.14,38.27,36267.0,32.129,32.2217,32.1122,32.2217,36267.0
2019-10-04 12:00:00,38.27,38.3,38.24,38.28,49577.0,32.2217,32.2469,32.1964,32.2301,49577.0
2019-10-04 12:10:00,38.29,38.35,38.21,38.35,53921.0,32.2385,32.289,32.1711,32.289,53921.0
2019-10-04 12:20:00,38.34,38.37,38.31,38.34,65233.0,32.2806,32.3059,32.2553,32.2806,65233.0
2019-10-04 12:30:00,38.35,38.39,38.24,38.25,94586.0,32.289,32.3227,32.1964,32.2048,94586.0
2019-10-04 12:40:00,38.25,38.42,38.24,38.41,68194.0,32.2048,32.348,32.1964,32.3395,68194.0
2019-10-04 12:50:00,38.41,38.49,38.4,38.45,49579.0,32.3395,32.4069,32.3311,32.3732,49579.0
2019-10-04 13:00:00,38.44,38.53,38.42,38.46,64700.0,32.3648,32.4406,32.348,32.3816,64700.0
2019-10-04 13:10:00,38.45,38.45,38.37,38.42,83689.0,32.3732,32.3732,32.3059,32.348,83689.0
2019-10-04 13:20:00,38.42,38.5,38.4,38.42,57558.0,32.348,32.4153,32.3311,32.348,57558.0
2019-10-04 13:30:00,38.43,38.56,38.42,38.53,83621.0,32.3564,32.4658,32.348,32.4406,83621.0
2019-10-04 13:40:00,38.52,38.54,38.48,38.49,49343.0,32.4322,32.449,32.3985,32.4069,49343.0
2019-10-04 13:50:00,38.48,38.5,38.41,38.42,48893.0,32.3985,32.4153,32.3395,32.348,48893.0
2019-10-04 14:00:00,38.41,38.43,38.29,38.29,48271.0,32.3395,32.3564,32.2385,32.2385,48271.0
2019-10-04 14:10:00,38.3,38.35,38.27,38.29,62738.0,32.2469,32.289,32.2217,32.2385,62738.0
2019-10-04 14:20:00,38.29,38.38,38.28,38.34,39547.0,32.2385,32.3143,32.2301,32.2806,39547.0
2019-10-04 14:30:00,38.34,38.4,38.33,38.36,57430.0,32.2806,32.3311,32.2722,32.2974,57430.0
2019-10-04 14:40:00,38.36,38.38,38.31,38.37,60794.0,32.2974,32.3143,32.2553,32.3059,60794.0
2019-10-04 14:50:00,38.37,38.38,38.25,38.3,71949.0,32.3059,32.3143,32.2048,32.2469,71949.0
2019-10-04 15:00:00,38.3,38.39,38.3,38.37,66801.0,32.2469,32.3227,32.2469,32.3059,66801.0
2019-10-04 15:10:00,38.37,38.37,38.3,38.34,57330.0,32.3059,32.3059,32.2469,32.2806,57330.0
2019-10-04 15:20:00,38.34,38.38,38.3,38.31,116319.0,32.2806,32.3143,32.2469,32.2553,116319.0
2019-10-04 15:30:00,38.3,38.36,38.3,38.32,113623.0,32.2469,32.2974,32.2469,32.2638,113623.0
2019-10-04 15:40:00,38.32,38.34,38.28,38.31,219800.0,32.2638,32.2806,32.2301,32.2553,219800.0
2019-10-04 15:50:00,38.3,38.34,38.23,38.31,475039.0,32.2469,32.2806,32.188,32.2553,475039.0
2019-10-07 09:30:00,37.96,38.06,37.78,37.95,154838.0,31.9607,32.0449,31.8091,31.9522,154838.0
2019-10-07 09:40:00,37.95,38.07,37.92,38.04,67654.0,31.9522,32.0533,31.927,32.028,67654.0
2019-10-07 09:50:00,38.02,38.05,37.88,37.98,99168.0,32.0112,32.0364,31.8933,31.9775,99168.0
2019-10-07 10:00:00,37.97,38.06,37.92,38.05,95378.0,31.9691,32.0449,31.927,32.0364,95378.0
2019-10-07 10:10:00,38.05,38.16,38.02,38.12,46657.0,32.0364,32.129,32.0112,32.0954,46657.0
2019-10-07 10:20:00,38.12,38.16,38.05,38.11,61860.0,32.0954,32.129,32.0364,32.087,61860.0
2019-10-07 10:30:00,38.1,38.26,38.08,38.24,59990.0,32.0785,32.2132,32.0617,32.1964,59990.0
2019-10-07 10:40:00,38.25,38.33,38.21,38.26,64504.0,32.2048,32.2722,32.1711,32.2132,64504.0
2019-10-07 10:50:00,38.26,38.33,38.23,38.3,54522.0,32.2132,32.2722,32.188,32.2469,54522.0
2019-10-07 11:00:00,38.29,38.29,38.09,38.2,81414.0,32.2385,32.2385,32.0701,32.1627,81414.0
2019-10-07 11:10:00,38.2,38.32,38.18,38.3,54106.0,32.1627,32.2638,32.1459,32.2469,54106.0
2019-10-07 11:20:00,38.3,38.38,38.26,38.38,62457.0,32.2469,32.3143,32.2132,32.3143,62457.0
2019-10-07 11:30:00,38.38,38.41,38.31,38.33,52442.0,32.3143,32.3395,32.2553,32.2722,52442.0
2019-10-07 11:40:00,38.33,38.4,38.28,38.29,56399.0,32.2722,32.3311,32.2301,32.2385,56399.0
2019-10-07 11:50:00,38.29,38.36,38.27,38.34,56214.0,32.2385,32.2974,32.2217,32.2806,56214.0
2019-10-07 12:00:00,38.33,38.37,38.29,38.34,40369.0,32.2722,32.3059,32.2385,32.2806,40369.0
2019-10-07 12:10:00,38.33,38.34,38.2,38.24,47337.0,32.2722,32.2806,32.1627,32.1964,47337.0
2019-10-07 12:20:00,38.23,38.24,38.19,38.24,41800.0,32.188,32.1964,32.1543,32.1964,41800.0
2019-10-07 12:30:00,38.23,38.27,38.19,38.27,27160.0,32.188,32.2217,32.1543,32.2217,27160.0
2019-10-07 12:40:00,38.26,38.26,38.2,38.23,35907.0,32.2132,32.2132,32.1627,32.188,35907.0
2019-10-07 12:50:00,38.22,38.3,38.21,38.3,29300.0,32.1796,32.2469,32.1711,32.2469,29300.0
2019-10-07 13:00:00,38.3,38.36,38.29,38.3,25722.0,32.2469,32.2974,32.2385,32.2469,25722.0
2019-10-07 13:10:00,38.3,38.38,38.3,38.37,32575.0,32.2469,32.3143,32.2469,32.3059,32575.0
2019-10-07 13:20:00,38.37,38.38,38.32,38.36,50559.0,32.3059,32.3143,32.2638,32.2974,50559.0
2019-10-07 13:30:00,38.37,38.4,38.07,38.12,196351.0,32.3059,32.3311,32.0533,32.0954,196351.0
2019-10-07 13:40:00,38.13,38.3,38.12,38.28,56786.0,32.1038,32.2469,32.0954,32.2301,56786.0
2019-10-07 13:50:00,38.28,38.31,38.22,38.3,40993.0,32.2301,32.2553,32.1796,32.2469,40993.0
2019-10-07 14:00:00,38.3,38.34,38.27,38.32,56314.0,32.2469,32.2806,32.2217,32.2638,56314.0
2019-10-07 14:10:00,38.33,38.36,38.24,38.25,54778.0,32.2722,32.2974,32.1964,32.2048,54778.0
2019-10-07 14:20:00,38.25,38.3,38.24,38.29,39154.0,32.2048,32.2469,32.1964,32.2385,39154.0
2019-10-07 14:30:00,38.29,38.32,38.26,38.29,48972.0,32.2385,32.2638,32.2132,32.2385,48972.0
2019-10-07 14:40:00,38.3,38.33,38.29,38.33,30499.0,32.2469,32.2722,32.2385,32.2722,30499.0
2019-10-07 14:50:00,38.33,38.34,38.28,38.3,37271.0,32.2722,32.2806,32.2301,32.2469,37271.0
2019-10-07 15:00:00,38.3,38.31,38.24,38.25,36687.0,32.2469,32.2553,32.1964,32.2048,36687.0
2019-10-07 15:10:00,38.25,38.33,38.25,38.33,31522.0,32.2048,32.2722,32.2048,32.2722,31522.0
2019-10-07 15:20:00,38.33,38.34,38.3,38.32,44460.0,32.2722,32.2806,32.2469,32.2638,44460.0
2019-10-07 15:30:00,38.32,38.32,38.23,38.26,51682.0,32.2638,32.2638,32.188,32.2132,51682.0
2019-10-07 15:40:00,38.26,38.45,38.24,38.32,200132.0,32.2132,32.3732,32.1964,32.2638,200132.0
2019-10-07 15:50:00,38.31,38.33,38.22,38.25,444053.0,32.2553,32.2722,32.1796,32.2048,444053.0
2019-10-08 09:30:00,38.73,38.77,38.56,38.7,201165.0,32.609,32.6426,32.4658,32.5837,201165.0
2019-10-08 09:40:00,38.7,38.73,38.44,38.52,104131.0,32.5837,32.609,32.3648,32.4322,104131.0
2019-10-08 09:50:00,38.53,38.61,38.49,38.55,192109.0,32.4406,32.5079,32.4069,32.4574,192109.0
2019-10-08 10:00:00,38.55,38.58,38.4,38.43,194604.0,32.4574,32.4827,32.3311,32.3564,194604.0
2019-10-08 10:10:00,38.43,38.57,38.35,38.57,127823.0,32.3564,32.4743,32.289,32.4743,127823.0
2019-10-08 10:20:00,38.57,38.64,38.53,38.58,143463.0,32.4743,32.5332,32.4406,32.4827,143463.0
2019-10-08 10:30:00,38.58,38.72,38.57,38.61,330832.0,32.4827,32.6005,32.4743,32.5079,330832.0
2019-10-08 10:40:00,38.6,38.74,38.58,38.65,126285.0,32.4995,32.6174,32.4827,32.5416,126285.0
2019-10-08 10:50:00,38.65,38.67,38.49,38.51,201141.0,32.5416,32.5584,32.4069,32.4237,201141.0
2019-10-08 11:00:00,38.51,38.6,38.47,38.48,88630.0,32.4237,32.4995,32.3901,32.3985,88630.0
2019-10-08 11:10:00,38.48,38.55,38.46,38.55,50537.0,32.3985,32.4574,32.3816,32.4574,50537.0
2019-10-08 11:20:00,38.54,38.78,38.53,38.74,149517.0,32.449,32.6511,32.4406,32.6174,149517.0
2019-10-08 11:30:00,38.73,38.79,38.68,38.79,102224.0,32.609,32.6595,32.5669,32.6595,102224.0
2019-10-08 11:40:00,38.78,38.8,38.69,38.71,102824.0,32.6511,32.6679,32.5753,32.5921,102824.0
2019-10-08 11:50:00,38.71,38.75,38.66,38.69,56845.0,32.5921,32.6258,32.55,32.5753,56845.0
2019-10-08 12:00:00,38.69,38.76,38.68,38.73,76421.0,32.5753,32.6342,32.5669,32.609,76421.0
2019-10-08 12:10:00,38.72,38.79,38.71,38.77,53295.0,32.6005,32.6595,32.5921,32.6426,53295.0
2019-10-08 12:20:00,38.76,38.76,38.62,38.64,60251.0,32.6342,32.6342,32.5163,32.5332,60251.0
2019-10-08 12:30:00,38.64,38.72,38.61,38.71,52921.0,32.5332,32.6005,32.5079,32.5921,52921.0
2019-10-08 12:40:00,38.71,38.73,38.63,38.71,86069.0,32.5921,32.609,32.5248,32.5921,86069.0
2019-10-08 12:50:00,38.7,38.72,38.67,38.7,42196.0,32.5837,32.6005,32.5584,32.5837,42196.0
2019-10-08 13:00:00,38.7,38.7,38.63,38.69,54884.0,32.5837,32.5837,32.5248,32.5753,54884.0
2019-10-08 13:10:00,38.69,38.74,38.66,38.73,41796.0,32.5753,32.6174,32.55,32.609,41796.0
2019-10-08 13:20:00,38.73,38.78,38.72,38.74,37350.0,32.609,32.6511,32.6005,32.6174,37350.0
2019-10-08 13:30:00,38.74,38.77,38.72,38.76,37862.0,32.6174,32.6426,32.6005,32.6342,37862.0
2019-10-08 13:40:00,38.77,38.85,38.76,38.82,44326.0,32.6426,32.71,32.6342,32.6847,44326.0
2019-10-08 13:50:00,38.82,38.89,38.8,38.87,57381.0,32.6847,32.7437,32.6679,32.7268,57381.0
2019-10-08 14:00:00,38.87,38.87,38.8,38.85,49570.0,32.7268,32.7268,32.6679,32.71,49570.0
2019-10-08 14:10:00,38.84,38.85,38.78,38.85,29410.0,32.7016,32.71,32.6511,32.71,29410.0
2019-10-08 14:20:00,38.84,38.89,38.82,38.83,52040.0,32.7016,32.7437,32.6847,32.6932,52040.0
2019-10-08 14:30:00,38.83,38.93,38.69,38.77,241467.0,32.6932,32.7774,32.5753,32.6426,241467.0
2019-10-08 14:40:00,38.77,38.86,38.74,38.86,60329.0,32.6426,32.7184,32.6174,32.7184,60329.0
2019-10-08 14:50:00,38.85,38.93,38.77,38.88,177308.0,32.71,32.7774,32.6426,32.7353,177308.0
2019-10-08 15:00:00,38.87,38.9,38.75,38.8,97095.0,32.7268,32.7521,32.6258,32.6679,97095.0
2019-10-08 15:10:00,38.8,38.85,38.77,38.81,65415.0,32.6679,32.71,32.6426,32.6763,65415.0
2019-10-08 15:20:00,38.8,38.85,38.79,38.83,84894.0,32.6679,32.71,32.6595,32.6932,84894.0
2019-10-08 15:30:00,38.82,38.94,38.8,38.88,205453.0,32.6847,32.7858,32.6679,32.7353,205453.0
2019-10-08 15:40:00,38.88,38.95,38.87,38.92,247512.0,32.7353,32.7942,32.7268,32.7689,247512.0
2019-10-08 15:50:00,38.93,38.97,38.91,38.91,522995.0,32.7774,32.811,32.7605,32.7605,522995.0
2019-10-09 09:30:00,38.82,38.96,38.72,38.93,162230.0,32.6847,32.8026,32.6005,32.7774,162230.0
2019-10-09 09:40:00,38.94,39.11,38.92,38.98,130655.0,32.7858,32.9289,32.7689,32.8195,130655.0
2019-10-09 09:50:00,38.98,39.04,38.84,38.85,90662.0,32.8195,32.87,32.7016,32.71,90662.0
2019-10-09 10:00:00,38.84,38.96,38.78,38.79,131164.0,32.7016,32.8026,32.6511,32.6595,131164.0
2019-10-09 10:10:00,38.8,38.88,38.79,38.82,84813.0,32.6679,32.7353,32.6595,32.6847,84813.0
2019-10-09 10:20:00,38.81,38.85,38.71,38.75,85721.0,32.6763,32.71,32.5921,32.6258,85721.0
2019-10-09 10:30:00,38.76,38.79,38.69,38.7,74777.0,32.6342,32.6595,32.5753,32.5837,74777.0
2019-10-09 10:40:00,38.69,38.76,38.67,38.76,65528.0,32.5753,32.6342,32.5584,32.6342,65528.0
2019-10-09 10:50:00,38.76,38.8,38.71,38.73,77091.0,32.6342,32.6679,32.5921,32.609,77091.0
2019-10-09 11:00:00,38.72,38.72,38.61,38.68,101924.0,32.6005,32.6005,32.5079,32.5669,101924.0
2019-10-09 11:10:00,38.68,38.71,38.61,38.63,72066.0,32.5669,32.5921,32.5079,32.5248,72066.0
2019-10-09 11:20:00,38.62,38.68,38.57,38.62,86023.0,32.5163,32.5669,32.4743,32.5163,86023.0
2019-10-09 11:30:00,38.62,38.75,38.6,38.75,76103.0,32.5163,32.6258,32.4995,32.6258,76103.0
2019-10-09 11:40:00,38.74,38.79,38.71,38.78,82212.0,32.6174,32.6595,32.5921,32.6511,82212.0
2019-10-09 11:50:00,38.78,38.86,38.77,38.83,42699.0,32.6511,32.7184,32.6426,32.6932,42699.0
2019-10-09 12:00:00,38.83,38.83,38.68,38.7,59238.0,32.6932,32.6932,32.5669,32.5837,59238.0
2019-10-09 12:10:00,38.7,38.7,38.62,38.64,52986.0,32.5837,32.5837,32.5163,32.5332,52986.0
2019-10-09 12:20:00,38.64,38.64,38.55,38.61,63967.0,32.5332,32.5332,32.4574,32.5079,63967.0
2019-10-09 12:30:00,38.61,38.7,38.6,38.69,45083.0,32.5079,32.5837,32.4995,32.5753,45083.0
2019-10-09 12:40:00,38.69,38.75,38.62,38.63,101949.0,32.5753,32.6258,32.5163,32.5248,101949.0
2019-10-09 12:50:00,38.62,38.72,38.62,38.7,36231.0,32.5163,32.6005,32.5163,32.5837,36231.0
2019-10-09 13:00:00,38.71,38.82,38.68,38.82,111873.0,32.5921,32.6847,32.5669,32.6847,111873.0
2019-10-09 13:10:00,38.82,38.85,38.78,38.83,66170.0,32.6847,32.71,32.6511,32.6932,66170.0
2019-10-09 13:20:00,38.84,38.9,38.82,38.88,55257.0,32.7016,32.7521,32.6847,32.7353,55257.0
2019-10-09 13:30:00,38.88,38.98,38.87,38.97,51022.0,32.7353,32.8195,32.7268,32.811,51022.0
2019-10-09 13:40:00,38.97,38.98,38.9,38.91,37315.0,32.811,32.8195,32.7521,32.7605,37315.0
2019-10-09 13:50:00,38.91,38.96,38.89,38.93,78914.0,32.7605,32.8026,32.7437,32.7774,78914.0
2019-10-09 14:00:00,38.94,39.04,38.86,39.03,65052.0,32.7858,32.87,32.7184,32.8616,65052.0
2019-10-09 14:10:00,39.03,39.05,38.96,38.97,84292.0,32.8616,32.8784,32.8026,32.811,84292.0
2019-10-09 14:20:00,38.96,38.96,38.86,38.91,55014.0,32.8026,32.8026,32.7184,32.7605,55014.0
2019-10-09 14:30:00,38.91,39.0,38.89,38.98,60248.0,32.7605,32.8363,32.7437,32.8195,60248.0
2019-10-09 14:40:00,38.98,39.01,38.88,38.89,54365.0,32.8195,32.8447,32.7353,32.7437,54365.0
2019-10-09 14:50:00,38.89,38.9,38.85,38.89,42597.0,32.7437,32.7521,32.71,32.7437,42597.0
2019-10-09 15:00:00,38.89,38.95,38.88,38.89,52524.0,32.7437,32.7942,32.7353,32.7437,52524.0
2019-10-09 15:10:00,38.9,38.9,38.82,38.86,56292.0,32.7521,32.7521,32.6847,32.7184,56292.0
2019-10-09 15:20:00,38.86,38.9,38.83,38.89,55773.0,32.7184,32.7521,32.6932,32.7437,55773.0
2019-10-09 15:30:00,38.89,38.9,38.85,38.88,113686.0,32.7437,32.7521,32.71,32.7353,113686.0
2019-10-09 15:40:00,38.88,38.9,38.82,38.84,273611.0,32.7353,32.7521,32.6847,32.7016,273611.0
2019-10-09 15:50:00,38.83,38.86,38.76,38.78,579340.0,32.6932,32.7184,32.6342,32.6511,579340.0
2019-10-10 09:30:00,38.89,38.9,38.38,38.49,176666.0,32.7437,32.7521,32.3143,32.4069,176666.0
2019-10-10 09:40:00,38.51,38.59,38.41,38.55,102457.0,32.4237,32.4911,32.3395,32.4574,102457.0
2019-10-10 09:50:00,38.57,38.58,38.24,38.27,242553.0,32.4743,32.4827,32.1964,32.2217,242553.0
2019-10-10 10:00:00,38.26,38.4,38.22,38.4,217174.0,32.2132,32.3311,32.1796,32.3311,217174.0
2019-10-10 10:10:00,38.4,38.55,38.32,38.37,154101.0,32.3311,32.4574,32.2638,32.3059,154101.0
2019-10-10 10:20:00,38.36,38.46,38.32,38.45,123415.0,32.2974,32.3816,32.2638,32.3732,123415.0
2019-10-10 10:30:00,38.46,38.64,38.43,38.64,75208.0,32.3816,32.5332,32.3564,32.5332,75208.0
2019-10-10 10:40:00,38.63,38.63,38.52,38.55,76136.0,32.5248,32.5248,32.4322,32.4574,76136.0
2019-10-10 10:50:00,38.55,38.67,38.51,38.63,87082.0,32.4574,32.5584,32.4237,32.5248,87082.0
2019-10-10 11:00:00,38.64,38.74,38.57,38.73,101866.0,32.5332,32.6174,32.4743,32.609,101866.0
2019-10-10 11:10:00,38.74,38.8,38.73,38.76,96300.0,32.6174,32.6679,32.609,32.6342,96300.0
2019-10-10 11:20:00,38.76,38.8,38.69,38.73,65584.0,32.6342,32.6679,32.5753,32.609,65584.0
2019-10-10 11:30:00,38.73,38.77,38.61,38.62,79305.0,32.609,32.6426,32.5079,32.5163,79305.0
2019-10-10 11:40:00,38.62,38.7,38.57,38.7,135521.0,32.5163,32.5837,32.4743,32.5837,135521.0
2019-10-10 11:50:00,38.71,38.79,38.68,38.73,48324.0,32.5921,32.6595,32.5669,32.609,48324.0
2019-10-10 12:00:00,38.74,38.78,38.69,38.76,56381.0,32.6174,32.6511,32.5753,32.6342,56381.0
2019-10-10 12:10:00,38.77,38.88,38.77,38.88,43289.0,32.6426,32.7353,32.6426,32.7353,43289.0
2019-10-10 12:20:00,38.89,38.92,38.83,38.91,49329.0,32.7437,32.7689,32.6932,32.7605,49329.0
2019-10-10 12:30:00,38.92,38.93,38.86,38.87,48907.0,32.7689,32.7774,32.7184,32.7268,48907.0
2019-10-10 12:40:00,38.86,38.86,38.78,38.83,70610.0,32.7184,32.7184,32.6511,32.6932,70610.0
2019-10-10 12:50:00,38.82,38.86,38.8,38.8,59082.0,32.6847,32.7184,32.6679,32.6679,59082.0
2019-10-10 13:00:00,38.8,38.9,38.8,38.87,34535.0,32.6679,32.7521,32.6679,32.7268,34535.0
2019-10-10 13:10:00,38.87,38.87,38.79,38.8,33799.0,32.7268,32.7268,32.6595,32.6679,33799.0
2019-10-10 13:20:00,38.8,38.87,38.8,38.84,28601.0,32.6679,32.7268,32.6679,32.7016,28601.0
2019-10-10 13:30:00,38.84,38.94,38.83,38.92,46514.0,32.7016,32.7858,32.6932,32.7689,46514.0
2019-10-10 13:40:00,38.91,39.01,38.9,38.96,56323.0,32.7605,32.8447,32.7521,32.8026,56323.0
2019-10-10 13:50:00,38.95,38.96,38.86,38.87,66338.0,32.7942,32.8026,32.7184,32.7268,66338.0
2019-10-10 14:00:00,38.88,38.99,38.86,38.98,165050.0,32.7353,32.8279,32.7184,32.8195,165050.0
2019-10-10 14:10:00,38.99,39.03,38.86,39.0,93147.0,32.8279,32.8616,32.7184,32.8363,93147.0
2019-10-10 14:20:00,38.99,39.02,38.97,38.98,46724.0,32.8279,32.8531,32.811,32.8195,46724.0
2019-10-10 14:30:00,38.98,39.01,38.93,38.98,58737.0,32.8195,32.8447,32.7774,32.8195,58737.0
2019-10-10 14:40:00,38.98,39.0,38.92,38.95,57496.0,32.8195,32.8363,32.7689,32.7942,57496.0
2019-10-10 14:50:00,38.95,38.96,38.86,38.89,50220.0,32.7942,32.8026,32.7184,32.7437,50220.0
2019-10-10 15:00:00,38.89,38.92,38.87,38.91,82473.0,32.7437,32.7689,32.7268,32.7605,82473.0
2019-10-10 15:10:00,38.9,38.98,38.9,38.93,57836.0,32.7521,32.8195,32.7521,32.7774,57836.0
2019-10-10 15:20:00,38.93,38.96,38.91,38.95,75192.0,32.7774,32.8026,32.7605,32.7942,75192.0
2019-10-10 15:30:00,38.95,39.0,38.94,38.98,99314.0,32.7942,32.8363,32.7858,32.8195,99314.0
2019-10-10 15:40:00,38.98,38.98,38.88,38.94,127504.0,32.8195,32.8195,32.7353,32.7858,127504.0
2019-10-10 15:50:00,38.94,38.96,38.86,38.93,514100.0,32.7858,32.8026,32.7184,32.7774,514100.0
2019-10-11 09:30:00,38.4,38.66,38.1,38.27,298473.0,32.3311,32.55,32.0785,32.2217,298473.0
2019-10-11 09:40:00,38.28,38.34,38.11,38.27,225629.0,32.2301,32.2806,32.087,32.2217,225629.0
2019-10-11 09:50:00,38.27,38.27,37.97,38.03,410108.0,32.2217,32.2217,31.9691,32.0196,410108.0
2019-10-11 10:00:00,38.03,38.07,37.88,37.95,323093.0,32.0196,32.0533,31.8933,31.9522,323093.0
2019-10-11 10:10:00,37.94,38.01,37.87,37.94,180352.0,31.9438,32.0028,31.8849,31.9438,180352.0
2019-10-11 10:20:00,37.93,38.05,37.87,37.95,233662.0,31.9354,32.0364,31.8849,31.9522,233662.0
2019-10-11 10:30:00,37.95,37.98,37.83,37.96,208268.0,31.9522,31.9775,31.8512,31.9607,208268.0
2019-10-11 10:40:00,37.95,38.04,37.9,37.91,252849.0,31.9522,32.028,31.9101,31.9186,252849.0
2019-10-11 10:50:00,37.91,37.97,37.88,37.93,152850.0,31.9186,31.9691,31.8933,31.9354,152850.0
2019-10-11 11:00:00,37.93,37.99,37.89,37.95,299999.0,31.9354,31.9859,31.9017,31.9522,299999.0
2019-10-11 11:10:00,37.96,38.0,37.92,37.95,333724.0,31.9607,31.9943,31.927,31.9522,333724.0
2019-10-11 11:20:00,37.95,37.96,37.85,37.85,195865.0,31.9522,31.9607,31.868,31.868,195865.0
2019-10-11 11:30:00,37.85,37.87,37.78,37.84,164145.0,31.868,31.8849,31.8091,31.8596,164145.0
2019-10-11 11:40:00,37.83,37.9,37.81,37.88,201137.0,31.8512,31.9101,31.8344,31.8933,201137.0
2019-10-11 11:50:00,37.88,37.89,37.79,37.89,121563.0,31.8933,31.9017,31.8175,31.9017,121563.0
2019-10-11 12:00:00,37.89,38.07,37.88,38.0,172124.0,31.9017,32.0533,31.8933,31.9943,172124.0
2019-10-11 12:10:00,38.01,38.03,37.94,37.95,74308.0,32.0028,32.0196,31.9438,31.9522,74308.0
2019-10-11 12:20:00,37.95,37.95,37.87,37.91,120370.0,31.9522,31.9522,31.8849,31.9186,120370.0
2019-10-11 12:30:00,37.91,37.97,37.85,37.85,160092.0,31.9186,31.9691,31.868,31.868,160092.0
2019-10-11 12:40:00,37.86,37.94,37.83,37.89,49655.0,31.8765,31.9438,31.8512,31.9017,49655.0
2019-10-11 12:50:00,37.9,37.92,37.86,37.88,44376.0,31.9101,31.927,31.8765,31.8933,44376.0
2019-10-11 13:00:00,37.87,37.94,37.85,37.91,67492.0,31.8849,31.9438,31.868,31.9186,67492.0
2019-10-11 13:10:00,37.92,37.93,37.87,37.89,52491.0,31.927,31.9354,31.8849,31.9017,52491.0
2019-10-11 13:20:00,37.9,37.92,37.78,37.78,196797.0,31.9101,31.927,31.8091,31.8091,196797.0
2019-10-11 13:30:00,37.78,37.81,37.73,37.79,74124.0,31.8091,31.8344,31.767,31.8175,74124.0
2019-10-11 13:40:00,37.79,37.79,37.73,37.73,47902.0,31.8175,31.8175,31.767,31.767,47902.0
2019-10-11 13:50:00,37.74,37.76,37.69,37.7,103493.0,31.7754,31.7923,31.7333,31.7417,103493.0
2019-10-11 14:00:00,37.69,37.7,37.63,37.66,139915.0,31.7333,31.7417,31.6828,31.7081,139915.0
2019-10-11 14:10:00,37.67,37.69,37.64,37.65,67155.0,31.7165,31.7333,31.6912,31.6997,67155.0
2019-10-11 14:20:00,37.65,37.66,37.57,37.58,111450.0,31.6997,31.7081,31.6323,31.6407,111450.0
2019-10-11 14:30:00,37.57,37.64,37.55,37.64,136076.0,31.6323,31.6912,31.6155,31.6912,136076.0
2019-10-11 14:40:00,37.64,37.67,37.61,37.64,73254.0,31.6912,31.7165,31.666,31.6912,73254.0
2019-10-11 14:50:00,37.65,37.69,37.63,37.68,77187.0,31.6997,31.7333,31.6828,31.7249,77187.0
2019-10-11 15:00:00,37.67,37.67,37.61,37.62,116294.0,31.7165,31.7165,31.666,31.6744,116294.0
2019-10-11 15:10:00,37.62,37.75,37.61,37.72,106729.0,31.6744,31.7838,31.666,31.7586,106729.0
2019-10-11 15:20:00,37.71,37.74,37.67,37.68,148638.0,31.7502,31.7754,31.7165,31.7249,148638.0
2019-10-11 15:30:00,37.68,37.72,37.63,37.64,241570.0,31.7249,31.7586,31.6828,31.6912,241570.0
2019-10-11 15:40:00,37.64,37.64,37.58,37.62,477617.0,31.6912,31.6912,31.6407,31.6744,477617.0
2019-10-11 15:50:00,37.63,37.67,37.56,37.62,1191777.0,31.6828,31.7165,31.6239,31.6744,1191777.0
2019-10-14 09:30:00,37.57,37.81,37.45,37.76,209858.0,31.6323,31.8344,31.5313,31.7923,209858.0
2019-10-14 09:40:00,37.76,37.83,37.6,37.7,132358.0,31.7923,31.8512,31.6576,31.7417,132358.0
2019-10-14 09:50:00,37.7,37.78,37.63,37.67,117879.0,31.7417,31.8091,31.6828,31.7165,117879.0
2019-10-14 10:00:00,37.67,37.88,37.62,37.8,173511.0,31.7165,31.8933,31.6744,31.8259,173511.0
2019-10-14 10:10:00,37.81,37.88,37.76,37.79,137692.0,31.8344,31.8933,31.7923,31.8175,137692.0
2019-10-14 10:20:00,37.79,37.94,37.75,37.91,208836.0,31.8175,31.9438,31.7838,31.9186,208836.0
2019-10-14 10:30:00,37.91,37.99,37.89,37.97,98222.0,31.9186,31.9859,31.9017,31.9691,98222.0
2019-10-14 10:40:00,37.97,38.07,37.96,38.05,96223.0,31.9691,32.0533,31.9607,32.0364,96223.0
2019-10-14 10:50:00,38.05,38.07,37.98,38.02,91775.0,32.0364,32.0533,31.9775,32.0112,91775.0
2019-10-14 11:00:00,38.02,38.05,37.9,37.93,56758.0,32.0112,32.0364,31.9101,31.9354,56758.0
2019-10-14 11:10:00,37.93,37.94,37.88,37.93,75425.0,31.9354,31.9438,31.8933,31.9354,75425.0
2019-10-14 11:20:00,37.93,38.02,37.93,38.02,64152.0,31.9354,32.0112,31.9354,32.0112,64152.0
2019-10-14 11:30:00,38.01,38.07,37.99,38.01,79338.0,32.0028,32.0533,31.9859,32.0028,79338.0
2019-10-14 11:40:00,38.01,38.03,37.95,38.02,111977.0,32.0028,32.0196,31.9522,32.0112,111977.0
2019-10-14 11:50:00,38.02,38.06,37.99,38.04,55600.0,32.0112,32.0449,31.9859,32.028,55600.0
2019-10-14 12:00:00,38.05,38.07,37.98,37.99,59827.0,32.0364,32.0533,31.9775,31.9859,59827.0
2019-10-14 12:10:00,37.99,38.02,37.96,38.0,45098.0,31.9859,32.0112,31.9607,31.9943,45098.0
2019-10-14 12:20:00,38.0,38.09,38.0,38.06,59051.0,31.9943,32.0701,31.9943,32.0449,59051.0
2019-10-14 12:30:00,38.05,38.1,38.04,38.09,29856.0,32.0364,32.0785,32.028,32.0701,29856.0
2019-10-14 12:40:00,38.09,38.1,38.01,38.02,26648.0,32.0701,32.0785,32.0028,32.0112,26648.0
2019-10-14 12:50:00,38.02,38.08,38.01,38.04,30722.0,32.0112,32.0617,32.0028,32.028,30722.0
2019-10-14 13:00:00,38.04,38.07,38.03,38.03,26460.0,32.028,32.0533,32.0196,32.0196,26460.0
2019-10-14 13:10:00,38.04,38.08,38.01,38.06,40129.0,32.028,32.0617,32.0028,32.0449,40129.0
2019-10-14 13:20:00,38.07,38.07,38.02,38.06,56203.0,32.0533,32.0533,32.0112,32.0449,56203.0
2019-10-14 13:30:00,38.06,38.07,38.04,38.05,35382.0,32.0449,32.0533,32.028,32.0364,35382.0
2019-10-14 13:40:00,38.04,38.06,38.0,38.03,34711.0,32.028,32.0449,31.9943,32.0196,34711.0
2019-10-14 13:50:00,38.03,38.06,38.0,38.02,37302.0,32.0196,32.0449,31.9943,32.0112,37302.0
2019-10-14 14:00:00,38.02,38.05,38.02,38.04,17391.0,32.0112,32.0364,32.0112,32.028,17391.0
2019-10-14 14:10:00,38.04,38.06,38.01,38.03,44091.0,32.028,32.0449,32.0028,32.0196,44091.0
2019-10-14 14:20:00,38.03,38.08,38.01,38.03,46913.0,32.0196,32.0617,32.0028,32.0196,46913.0
2019-10-14 14:30:00,38.02,38.05,37.99,38.01,52881.0,32.0112,32.0364,31.9859,32.0028,52881.0
2019-10-14 14:40:00,38.02,38.04,37.95,37.97,47673.0,32.0112,32.028,31.9522,31.9691,47673.0
2019-10-14 14:50:00,37.97,38.04,37.96,38.03,38243.0,31.9691,32.028,31.9607,32.0196,38243.0
2019-10-14 15:00:00,38.04,38.04,38.0,38.03,69893.0,32.028,32.028,31.9943,32.0196,69893.0
2019-10-14 15:10:00,38.02,38.05,38.01,38.02,59814.0,32.0112,32.0364,32.0028,32.0112,59814.0
2019-10-14 15:20:00,38.01,38.07,37.99,38.06,63504.0,32.0028,32.0533,31.9859,32.0449,63504.0
2019-10-14 15:30:00,38.05,38.08,38.0,38.02,85488.0,32.0364,32.0617,31.9943,32.0112,85488.0
2019-10-14 15:40:00,38.01,38.03,38.0,38.02,81781.0,32.0028,32.0196,31.9943,32.0112,81781.0
2019-10-14 15:50:00,38.02,38.06,37.97,37.98,420198.0,32.0112,32.0449,31.9691,31.9775,420198.0
2019-10-15 09:30:00,37.7,37.95,37.67,37.94,171260.0,31.7417,31.9522,31.7165,31.9438,171260.0
2019-10-15 09:40:00,37.92,37.97,37.87,37.91,64347.0,31.927,31.9691,31.8849,31.9186,64347.0
2019-10-15 09:50:00,37.92,38.09,37.86,38.05,119562.0,31.927,32.0701,31.8765,32.0364,119562.0
2019-10-15 10:00:00,38.05,38.07,37.86,37.87,79424.0,32.0364,32.0533,31.8765,31.8849,79424.0
2019-10-15 10:10:00,37.88,37.88,37.67,37.75,162344.0,31.8933,31.8933,31.7165,31.7838,162344.0
2019-10-15 10:20:00,37.76,37.84,37.71,37.79,108451.0,31.7923,31.8596,31.7502,31.8175,108451.0
2019-10-15 10:30:00,37.79,37.79,37.64,37.65,129345.0,31.8175,31.8175,31.6912,31.6997,129345.0
2019-10-15 10:40:00,37.66,37.75,37.64,37.73,106502.0,31.7081,31.7838,31.6912,31.767,106502.0
2019-10-15 10:50:00,37.73,37.81,37.71,37.75,79645.0,31.767,31.8344,31.7502,31.7838,79645.0
2019-10-15 11:00:00,37.75,37.8,37.64,37.74,134913.0,31.7838,31.8259,31.6912,31.7754,134913.0
2019-10-15 11:10:00,37.74,37.93,37.72,37.92,85818.0,31.7754,31.9354,31.7586,31.927,85818.0
2019-10-15 11:20:00,37.92,37.96,37.88,37.92,86469.0,31.927,31.9607,31.8933,31.927,86469.0
2019-10-15 11:30:00,37.93,37.99,37.91,37.94,61034.0,31.9354,31.9859,31.9186,31.9438,61034.0
2019-10-15 11:40:00,37.94,37.95,37.91,37.91,59167.0,31.9438,31.9522,31.9186,31.9186,59167.0
2019-10-15 11:50:00,37.91,37.93,37.88,37.9,39672.0,31.9186,31.9354,31.8933,31.9101,39672.0
2019-10-15 12:00:00,37.9,37.91,37.83,37.88,56483.0,31.9101,31.9186,31.8512,31.8933,56483.0
2019-10-15 12:10:00,37.89,37.89,37.81,37.82,49720.0,31.9017,31.9017,31.8344,31.8428,49720.0
2019-10-15 12:20:00,37.82,37.87,37.81,37.84,45252.0,31.8428,31.8849,31.8344,31.8596,45252.0
2019-10-15 12:30:00,37.83,37.95,37.83,37.93,57139.0,31.8512,31.9522,31.8512,31.9354,57139.0
2019-10-15 12:40:00,37.94,37.97,37.92,37.93,42253.0,31.9438,31.9691,31.927,31.9354,42253.0
2019-10-15 12:50:00,37.93,37.97,37.91,37.96,57115.0,31.9354,31.9691,31.9186,31.9607,57115.0
2019-10-15 13:00:00,37.96,37.98,37.9,37.98,94105.0,31.9607,31.9775,31.9101,31.9775,94105.0
2019-10-15 13:10:00,37.98,38.0,37.91,37.94,63460.0,31.9775,31.9943,31.9186,31.9438,63460.0
2019-10-15 13:20:00,37.93,38.0,37.9,37.96,68549.0,31.9354,31.9943,31.9101,31.9607,68549.0
2019-10-15 13:30:00,37.96,37.96,37.9,37.91,59448.0,31.9607,31.9607,31.9101,31.9186,59448.0
2019-10-15 13:40:00,37.91,37.92,37.84,37.84,100562.0,31.9186,31.927,31.8596,31.8596,100562.0
2019-10-15 13:50:00,37.84,37.93,37.81,37.92,61356.0,31.8596,31.9354,31.8344,31.927,61356.0
2019-10-15 14:00:00,37.91,37.93,37.84,37.84,233819.0,31.9186,31.9354,31.8596,31.8596,233819.0
2019-10-15 14:10:00,37.84,37.87,37.8,37.83,159631.0,31.8596,31.8849,31.8259,31.8512,159631.0
2019-10-15 14:20:00,37.83,37.89,37.79,37.87,107487.0,31.8512,31.9017,31.8175,31.8849,107487.0
2019-10-15 14:30:00,37.86,37.91,37.83,37.85,119459.0,31.8765,31.9186,31.8512,31.868,119459.0
2019-10-15 14:40:00,37.85,37.86,37.78,37.79,60870.0,31.868,31.8765,31.8091,31.8175,60870.0
2019-10-15 14:50:00,37.79,37.84,37.75,37.84,111792.0,31.8175,31.8596,31.7838,31.8596,111792.0
2019-10-15 15:00:00,37.84,37.9,37.81,37.88,84128.0,31.8596,31.9101,31.8344,31.8933,84128.0
2019-10-15 15:10:00,37.88,37.88,37.81,37.83,64193.0,31.8933,31.8933,31.8344,31.8512,64193.0
2019-10-15 15:20:00,37.83,37.85,37.77,37.79,82002.0,31.8512,31.868,31.8007,31.8175,82002.0
2019-10-15 15:30:00,37.79,37.79,37.73,37.76,113921.0,31.8175,31.8175,31.767,31.7923,113921.0
2019-10-15 15:40:00,37.75,37.77,37.67,37.71,173354.0,31.7838,31.8007,31.7165,31.7502,173354.0
2019-10-15 15:50:00,37.72,37.75,37.64,37.68,504450.0,31.7586,31.7838,31.6912,31.7249,504450.0
2019-10-16 09:30:00,37.85,37.87,37.34,37.44,313258.0,31.868,31.8849,31.4386,31.5228,313258.0
2019-10-16 09:40:00,37.43,37.44,37.26,37.39,184232.0,31.5144,31.5228,31.3713,31.4807,184232.0
2019-10-16 09:50:00,37.39,37.47,37.35,37.47,118484.0,31.4807,31.5481,31.4471,31.5481,118484.0
2019-10-16 10:00:00,37.47,37.58,37.4,37.58,239668.0,31.5481,31.6407,31.4892,31.6407,239668.0
2019-10-16 10:10:00,37.58,37.59,37.48,37.48,78405.0,31.6407,31.6491,31.5565,31.5565,78405.0
2019-10-16 10:20:00,37.48,37.61,37.47,37.58,54857.0,31.5565,31.666,31.5481,31.6407,54857.0
2019-10-16 10:30:00,37.58,37.63,37.5,37.52,84134.0,31.6407,31.6828,31.5734,31.5902,84134.0
2019-10-16 10:40:00,37.52,37.68,37.51,37.64,70497.0,31.5902,31.7249,31.5818,31.6912,70497.0
2019-10-16 10:50:00,37.64,37.72,37.61,37.7,56716.0,31.6912,31.7586,31.666,31.7417,56716.0
2019-10-16 11:00:00,37.7,37.78,37.65,37.74,67685.0,31.7417,31.8091,31.6997,31.7754,67685.0
2019-10-16 11:10:00,37.73,37.76,37.71,37.72,40427.0,31.767,31.7923,31.7502,31.7586,40427.0
2019-10-16 11:20:00,37.72,37.85,37.7,37.81,65361.0,31.7586,31.868,31.7417,31.8344,65361.0
2019-10-16 11:30:00,37.81,37.82,37.71,37.71,40541.0,31.8344,31.8428,31.7502,31.7502,40541.0
2019-10-16 11:40:00,37.71,37.78,37.7,37.73,44539.0,31.7502,31.8091,31.7417,31.767,44539.0
2019-10-16 11:50:00,37.73,37.83,37.73,37.82,58531.0,31.767,31.8512,31.767,31.8428,58531.0
2019-10-16 12:00:00,37.82,37.86,37.75,37.75,73269.0,31.8428,31.8765,31.7838,31.7838,73269.0
2019-10-16 12:10:00,37.75,37.76,37.68,37.74,43007.0,31.7838,31.7923,31.7249,31.7754,43007.0
2019-10-16 12:20:00,37.74,37.76,37.72,37.75,48255.0,31.7754,31.7923,31.7586,31.7838,48255.0
2019-10-16 12:30:00,37.75,37.8,37.73,37.76,38476.0,31.7838,31.8259,31.767,31.7923,38476.0
2019-10-16 12:40:00,37.76,37.81,37.74,37.75,70153.0,31.7923,31.8344,31.7754,31.7838,70153.0
2019-10-16 12:50:00,37.75,37.79,37.74,37.77,40722.0,31.7838,31.8175,31.7754,31.8007,40722.0
2019-10-16 13:00:00,37.76,37.77,37.73,37.75,42071.0,31.7923,31.8007,31.767,31.7838,42071.0
2019-10-16 13:10:00,37.74,37.75,37.7,37.73,44713.0,31.7754,31.7838,31.7417,31.767,44713.0
2019-10-16 13:20:00,37.72,37.78,37.7,37.78,34545.0,31.7586,31.8091,31.7417,31.8091,34545.0
2019-10-16 13:30:00,37.78,37.8,37.71,37.72,53592.0,31.8091,31.8259,31.7502,31.7586,53592.0
2019-10-16 13:40:00,37.73,37.75,37.66,37.71,85609.0,31.767,31.7838,31.7081,31.7502,85609.0
2019-10-16 13:50:00,37.71,37.74,37.69,37.72,40151.0,31.7502,31.7754,31.7333,31.7586,40151.0
2019-10-16 14:00:00,37.72,37.72,37.66,37.68,36301.0,31.7586,31.7586,31.7081,31.7249,36301.0
2019-10-16 14:10:00,37.68,37.7,37.65,37.66,37733.0,31.7249,31.7417,31.6997,31.7081,37733.0
2019-10-16 14:20:00,37.66,37.67,37.59,37.64,60656.0,31.7081,31.7165,31.6491,31.6912,60656.0
2019-10-16 14:30:00,37.64,37.67,37.63,37.64,39628.0,31.6912,31.7165,31.6828,31.6912,39628.0
2019-10-16 14:40:00,37.64,37.65,37.59,37.6,55829.0,31.6912,31.6997,31.6491,31.6576,55829.0
2019-10-16 14:50:00,37.6,37.65,37.57,37.6,92746.0,31.6576,31.6997,31.6323,31.6576,92746.0
2019-10-16 15:00:00,37.61,37.65,37.59,37.6,52610.0,31.666,31.6997,31.6491,31.6576,52610.0
2019-10-16 15:10:00,37.6,37.67,37.59,37.64,39332.0,31.6576,31.7165,31.6491,31.6912,39332.0
2019-10-16 15:20:00,37.64,37.64,37.58,37.61,54252.0,31.6912,31.6912,31.6407,31.666,54252.0
2019-10-16 15:30:00,37.61,37.68,37.61,37.66,60649.0,31.666,31.7249,31.666,31.7081,60649.0
2019-10-16 15:40:00,37.66,37.8,37.64,37.79,109981.0,31.7081,31.8259,31.6912,31.8175,109981.0
2019-10-16 15:50:00,37.79,37.86,37.77,37.83,465473.0,31.8175,31.8765,31.8007,31.8512,465473.0
2019-10-17 09:30:00,37.81,38.16,37.66,38.14,200230.0,31.8344,32.129,31.7081,32.1122,200230.0
2019-10-17 09:40:00,38.15,38.25,38.1,38.14,93706.0,32.1206,32.2048,32.0785,32.1122,93706.0
2019-10-17 09:50:00,38.15,38.33,38.14,38.23,110995.0,32.1206,32.2722,32.1122,32.188,110995.0
2019-10-17 10:00:00,38.23,38.31,38.1,38.13,116060.0,32.188,32.2553,32.0785,32.1038,116060.0
2019-10-17 10:10:00,38.13,38.21,38.06,38.18,66201.0,32.1038,32.1711,32.0449,32.1459,66201.0
2019-10-17 10:20:00,38.18,38.19,38.05,38.16,64835.0,32.1459,32.1543,32.0364,32.129,64835.0
2019-10-17 10:30:00,38.15,38.25,38.13,38.2,162786.0,32.1206,32.2048,32.1038,32.1627,162786.0
2019-10-17 10:40:00,38.2,38.29,38.15,38.29,130024.0,32.1627,32.2385,32.1206,32.2385,130024.0
2019-10-17 10:50:00,38.29,38.3,38.21,38.24,73872.0,32.2385,32.2469,32.1711,32.1964,73872.0
2019-10-17 11:00:00,38.25,38.32,38.21,38.26,121059.0,32.2048,32.2638,32.1711,32.2132,121059.0
2019-10-17 11:10:00,38.26,38.41,38.25,38.4,101009.0,32.2132,32.3395,32.2048,32.3311,101009.0
2019-10-17 11:20:00,38.4,38.62,38.39,38.55,124127.0,32.3311,32.5163,32.3227,32.4574,124127.0
2019-10-17 11:30:00,38.54,38.7,38.54,38.64,120773.0,32.449,32.5837,32.449,32.5332,120773.0
2019-10-17 11:40:00,38.64,38.7,38.61,38.67,81672.0,32.5332,32.5837,32.5079,32.5584,81672.0
2019-10-17 11:50:00,38.68,38.79,38.67,38.72,123897.0,32.5669,32.6595,32.5584,32.6005,123897.0
2019-10-17 12:00:00,38.73,38.75,38.6,38.68,101163.0,32.609,32.6258,32.4995,32.5669,101163.0
2019-10-17 12:10:00,38.68,38.7,38.52,38.54,61492.0,32.5669,32.5837,32.4322,32.449,61492.0
2019-10-17 12:20:00,38.55,38.63,38.53,38.57,56202.0,32.4574,32.5248,32.4406,32.4743,56202.0
2019-10-17 12:30:00,38.58,38.6,38.48,38.57,72120.0,32.4827,32.4995,32.3985,32.4743,72120.0
2019-10-17 12:40:00,38.57,38.66,38.56,38.59,51495.0,32.4743,32.55,32.4658,32.4911,51495.0
2019-10-17 12:50:00,38.59,38.61,38.51,38.51,64547.0,32.4911,32.5079,32.4237,32.4237,64547.0
2019-10-17 13:00:00,38.52,38.56,38.52,38.52,60291.0,32.4322,32.4658,32.4322,32.4322,60291.0
2019-10-17 13:10:00,38.53,38.58,38.49,38.55,56743.0,32.4406,32.4827,32.4069,32.4574,56743.0
2019-10-17 13:20:00,38.55,38.6,38.51,38.6,42837.0,32.4574,32.4995,32.4237,32.4995,42837.0
2019-10-17 13:30:00,38.6,38.62,38.57,38.61,64192.0,32.4995,32.5163,32.4743,32.5079,64192.0
2019-10-17 13:40:00,38.61,38.63,38.57,38.59,61368.0,32.5079,32.5248,32.4743,32.4911,61368.0
2019-10-17 13:50:00,38.59,38.62,38.57,38.6,57273.0,32.4911,32.5163,32.4743,32.4995,57273.0
2019-10-17 14:00:00,38.6,38.61,38.48,38.51,59541.0,32.4995,32.5079,32.3985,32.4237,59541.0
2019-10-17 14:10:00,38.5,38.5,38.41,38.44,65949.0,32.4153,32.4153,32.3395,32.3648,65949.0
2019-10-17 14:20:00,38.43,38.43,38.38,38.4,41309.0,32.3564,32.3564,32.3143,32.3311,41309.0
2019-10-17 14:30:00,38.39,38.47,38.39,38.46,55449.0,32.3227,32.3901,32.3227,32.3816,55449.0
2019-10-17 14:40:00,38.47,38.48,38.4,38.4,41796.0,32.3901,32.3985,32.3311,32.3311,41796.0
2019-10-17 14:50:00,38.39,38.46,38.37,38.42,46584.0,32.3227,32.3816,32.3059,32.348,46584.0
2019-10-17 15:00:00,38.41,38.43,38.36,38.39,51481.0,32.3395,32.3564,32.2974,32.3227,51481.0
2019-10-17 15:10:00,38.4,38.47,38.36,38.45,64838.0,32.3311,32.3901,32.2974,32.3732,64838.0
2019-10-17 15:20:00,38.45,38.47,38.39,38.42,64195.0,32.3732,32.3901,32.3227,32.348,64195.0
2019-10-17 15:30:00,38.41,38.43,38.36,38.4,126141.0,32.3395,32.3564,32.2974,32.3311,126141.0
2019-10-17 15:40:00,38.4,38.41,38.36,38.37,185571.0,32.3311,32.3395,32.2974,32.3059,185571.0
2019-10-17 15:50:00,38.36,38.4,38.3,38.31,549557.0,32.2974,32.3311,32.2469,32.2553,549557.0
2019-10-18 09:30:00,38.29,38.52,38.08,38.48,420039.0,32.2385,32.4322,32.0617,32.3985,420039.0
2019-10-18 09:40:00,38.5,38.6,38.22,38.24,59426.0,32.4153,32.4995,32.1796,32.1964,59426.0
2019-10-18 09:50:00,38.23,38.29,38.14,38.23,71156.0,32.188,32.2385,32.1122,32.188,71156.0
2019-10-18 10:00:00,38.22,38.28,38.1,38.12,57424.0,32.1796,32.2301,32.0785,32.0954,57424.0
2019-10-18 10:10:00,38.11,38.24,38.1,38.23,53890.0,32.087,32.1964,32.0785,32.188,53890.0
2019-10-18 10:20:00,38.23,38.29,38.2,38.26,74652.0,32.188,32.2385,32.1627,32.2132,74652.0
2019-10-18 10:30:00,38.27,38.29,38.15,38.16,64216.0,32.2217,32.2385,32.1206,32.129,64216.0
2019-10-18 10:40:00,38.17,38.22,38.13,38.16,59417.0,32.1375,32.1796,32.1038,32.129,59417.0
2019-10-18 10:50:00,38.16,38.25,38.12,38.23,63045.0,32.129,32.2048,32.0954,32.188,63045.0
2019-10-18 11:00:00,38.23,38.28,38.16,38.18,64237.0,32.188,32.2301,32.129,32.1459,64237.0
2019-10-18 11:10:00,38.19,38.24,38.1,38.17,112144.0,32.1543,32.1964,32.0785,32.1375,112144.0
2019-10-18 11:20:00,38.17,38.19,38.15,38.18,38463.0,32.1375,32.1543,32.1206,32.1459,38463.0
2019-10-18 11:30:00,38.18,38.28,38.18,38.26,72395.0,32.1459,32.2301,32.1459,32.2132,72395.0
2019-10-18 11:40:00,38.25,38.25,38.16,38.17,58697.0,32.2048,32.2048,32.129,32.1375,58697.0
2019-10-18 11:50:00,38.18,38.21,38.13,38.15,77919.0,32.1459,32.1711,32.1038,32.1206,77919.0
2019-10-18 12:00:00,38.16,38.16,38.09,38.13,38561.0,32.129,32.129,32.0701,32.1038,38561.0
2019-10-18 12:10:00,38.14,38.22,38.12,38.19,74667.0,32.1122,32.1796,32.0954,32.1543,74667.0
2019-10-18 12:20:00,38.18,38.27,38.18,38.25,76938.0,32.1459,32.2217,32.1459,32.2048,76938.0
2019-10-18 12:30:00,38.25,38.31,38.23,38.25,53842.0,32.2048,32.2553,32.188,32.2048,53842.0
2019-10-18 12:40:00,38.24,38.25,38.17,38.25,46107.0,32.1964,32.2048,32.1375,32.2048,46107.0
2019-10-18 12:50:00,38.25,38.31,38.24,38.3,41536.0,32.2048,32.2553,32.1964,32.2469,41536.0
2019-10-18 13:00:00,38.29,38.36,38.27,38.36,118334.0,32.2385,32.2974,32.2217,32.2974,118334.0
2019-10-18 13:10:00,38.35,38.43,38.34,38.4,43053.0,32.289,32.3564,32.2806,32.3311,43053.0
2019-10-18 13:20:00,38.39,38.42,38.36,38.41,34595.0,32.3227,32.348,32.2974,32.3395,34595.0
2019-10-18 13:30:00,38.41,38.45,38.4,38.41,43929.0,32.3395,32.3732,32.3311,32.3395,43929.0
2019-10-18 13:40:00,38.41,38.41,38.34,38.35,28296.0,32.3395,32.3395,32.2806,32.289,28296.0
2019-10-18 13:50:00,38.34,38.41,38.33,38.37,36906.0,32.2806,32.3395,32.2722,32.3059,36906.0
2019-10-18 14:00:00,38.37,38.39,38.35,38.38,46602.0,32.3059,32.3227,32.289,32.3143,46602.0
2019-10-18 14:10:00,38.37,38.46,38.37,38.43,49735.0,32.3059,32.3816,32.3059,32.3564,49735.0
2019-10-18 14:20:00,38.43,38.47,38.39,38.39,40879.0,32.3564,32.3901,32.3227,32.3227,40879.0
2019-10-18 14:30:00,38.39,38.43,38.35,38.41,49274.0,32.3227,32.3564,32.289,32.3395,49274.0
2019-10-18 14:40:00,38.42,38.47,38.4,38.41,47292.0,32.348,32.3901,32.3311,32.3395,47292.0
2019-10-18 14:50:00,38.42,38.48,38.39,38.45,60879.0,32.348,32.3985,32.3227,32.3732,60879.0
2019-10-18 15:00:00,38.45,38.47,38.43,38.45,72498.0,32.3732,32.3901,32.3564,32.3732,72498.0
2019-10-18 15:10:00,38.44,38.45,38.37,38.4,90995.0,32.3648,32.3732,32.3059,32.3311,90995.0
2019-10-18 15:20:00,38.41,38.41,38.32,38.37,48619.0,32.3395,32.3395,32.2638,32.3059,48619.0
2019-10-18 15:30:00,38.37,38.44,38.34,38.41,84667.0,32.3059,32.3648,32.2806,32.3395,84667.0
2019-10-18 15:40:00,38.41,38.46,38.39,38.43,131629.0,32.3395,32.3816,32.3227,32.3564,131629.0
2019-10-18 15:50:00,38.42,38.48,38.4,38.43,502850.0,32.348,32.3985,32.3311,32.3564,502850.0
2019-10-21 09:30:00,38.65,38.65,38.31,38.34,82575.0,32.5416,32.5416,32.2553,32.2806,82575.0
2019-10-21 09:40:00,38.35,38.47,38.25,38.38,115790.0,32.289,32.3901,32.2048,32.3143,115790.0
2019-10-21 09:50:00,38.39,38.45,38.28,38.42,65641.0,32.3227,32.3732,32.2301,32.348,65641.0
2019-10-21 10:00:00,38.43,38.51,38.38,38.5,76283.0,32.3564,32.4237,32.3143,32.4153,76283.0
2019-10-21 10:10:00,38.5,38.53,38.43,38.43,52676.0,32.4153,32.4406,32.3564,32.3564,52676.0
2019-10-21 10:20:00,38.44,38.48,38.36,38.47,61452.0,32.3648,32.3985,32.2974,32.3901,61452.0
2019-10-21 10:30:00,38.47,38.52,38.43,38.48,65430.0,32.3901,32.4322,32.3564,32.3985,65430.0
2019-10-21 10:40:00,38.48,38.49,38.31,38.36,126190.0,32.3985,32.4069,32.2553,32.2974,126190.0
2019-10-21 10:50:00,38.34,38.39,38.3,38.32,114288.0,32.2806,32.3227,32.2469,32.2638,114288.0
2019-10-21 11:00:00,38.32,38.32,38.16,38.2,101353.0,32.2638,32.2638,32.129,32.1627,101353.0
2019-10-21 11:10:00,38.2,38.21,37.93,38.0,104244.0,32.1627,32.1711,31.9354,31.9943,104244.0
2019-10-21 11:20:00,37.99,38.05,37.9,37.94,112324.0,31.9859,32.0364,31.9101,31.9438,112324.0
2019-10-21 11:30:00,37.93,37.95,37.85,37.91,139222.0,31.9354,31.9522,31.868,31.9186,139222.0
2019-10-21 11:40:00,37.91,37.92,37.78,37.83,74965.0,31.9186,31.927,31.8091,31.8512,74965.0
2019-10-21 11:50:00,37.81,37.86,37.79,37.8,105508.0,31.8344,31.8765,31.8175,31.8259,105508.0
2019-10-21 12:00:00,37.8,37.83,37.74,37.75,168932.0,31.8259,31.8512,31.7754,31.7838,168932.0
2019-10-21 12:10:00,37.74,37.89,37.72,37.89,52939.0,31.7754,31.9017,31.7586,31.9017,52939.0
2019-10-21 12:20:00,37.88,37.93,37.84,37.91,109232.0,31.8933,31.9354,31.8596,31.9186,109232.0
2019-10-21 12:30:00,37.91,37.94,37.88,37.92,77418.0,31.9186,31.9438,31.8933,31.927,77418.0
2019-10-21 12:40:00,37.92,37.94,37.88,37.92,53906.0,31.927,31.9438,31.8933,31.927,53906.0
2019-10-21 12:50:00,37.91,37.93,37.86,37.88,61669.0,31.9186,31.9354,31.8765,31.8933,61669.0
2019-10-21 13:00:00,37.88,37.94,37.88,37.92,70722.0,31.8933,31.9438,31.8933,31.927,70722.0
2019-10-21 13:10:00,37.92,37.97,37.9,37.94,89633.0,31.927,31.9691,31.9101,31.9438,89633.0
2019-10-21 13:20:00,37.93,37.95,37.85,37.87,95843.0,31.9354,31.9522,31.868,31.8849,95843.0
2019-10-21 13:30:00,37.86,37.87,37.81,37.82,57546.0,31.8765,31.8849,31.8344,31.8428,57546.0
2019-10-21 13:40:00,37.82,37.83,37.77,37.82,74778.0,31.8428,31.8512,31.8007,31.8428,74778.0
2019-10-21 13:50:00,37.81,37.83,37.78,37.8,46002.0,31.8344,31.8512,31.8091,31.8259,46002.0
2019-10-21 14:00:00,37.81,37.93,37.8,37.93,42898.0,31.8344,31.9354,31.8259,31.9354,42898.0
2019-10-21 14:10:00,37.93,37.96,37.91,37.95,70769.0,31.9354,31.9607,31.9186,31.9522,70769.0
2019-10-21 14:20:00,37.95,37.96,37.89,37.91,29747.0,31.9522,31.9607,31.9017,31.9186,29747.0
2019-10-21 14:30:00,37.91,37.94,37.85,37.87,77874.0,31.9186,31.9438,31.868,31.8849,77874.0
2019-10-21 14:40:00,37.88,37.92,37.87,37.91,37935.0,31.8933,31.927,31.8849,31.9186,37935.0
2019-10-21 14:50:00,37.91,37.94,37.88,37.91,35474.0,31.9186,31.9438,31.8933,31.9186,35474.0
2019-10-21 15:00:00,37.91,37.92,37.87,37.91,67207.0,31.9186,31.927,31.8849,31.9186,67207.0
2019-10-21 15:10:00,37.91,37.93,37.87,37.9,45345.0,31.9186,31.9354,31.8849,31.9101,45345.0
2019-10-21 15:20:00,37.9,37.91,37.86,37.88,51137.0,31.9101,31.9186,31.8765,31.8933,51137.0
2019-10-21 15:30:00,37.88,37.94,37.88,37.93,79749.0,31.8933,31.9438,31.8933,31.9354,79749.0
2019-10-21 15:40:00,37.94,37.95,37.9,37.91,133699.0,31.9438,31.9522,31.9101,31.9186,133699.0
2019-10-21 15:50:00,37.91,37.98,37.91,37.97,430284.0,31.9186,31.9775,31.9186,31.9691,430284.0
2019-10-22 09:30:00,37.97,38.28,37.96,38.23,185947.0,31.9691,32.2301,31.9607,32.188,185947.0
2019-10-22 09:40:00,38.22,38.35,38.19,38.33,133207.0,32.1796,32.289,32.1543,32.2722,133207.0
2019-10-22 09:50:00,38.34,38.44,38.31,38.36,90101.0,32.2806,32.3648,32.2553,32.2974,90101.0
2019-10-22 10:00:00,38.35,38.39,38.15,38.23,83441.0,32.289,32.3227,32.1206,32.188,83441.0
2019-10-22 10:10:00,38.23,38.32,38.19,38.28,68046.0,32.188,32.2638,32.1543,32.2301,68046.0
2019-10-22 10:20:00,38.27,38.3,38.25,38.3,54361.0,32.2217,32.2469,32.2048,32.2469,54361.0
2019-10-22 10:30:00,38.29,38.34,38.24,38.25,75518.0,32.2385,32.2806,32.1964,32.2048,75518.0
2019-10-22 10:40:00,38.26,38.27,38.2,38.25,61553.0,32.2132,32.2217,32.1627,32.2048,61553.0
2019-10-22 10:50:00,38.25,38.26,38.08,38.08,85564.0,32.2048,32.2132,32.0617,32.0617,85564.0
2019-10-22 11:00:00,38.08,38.11,38.02,38.07,68167.0,32.0617,32.087,32.0112,32.0533,68167.0
2019-10-22 11:10:00,38.06,38.16,38.01,38.16,69389.0,32.0449,32.129,32.0028,32.129,69389.0
2019-10-22 11:20:00,38.16,38.22,38.12,38.14,63866.0,32.129,32.1796,32.0954,32.1122,63866.0
2019-10-22 11:30:00,38.14,38.15,38.07,38.14,31693.0,32.1122,32.1206,32.0533,32.1122,31693.0
2019-10-22 11:40:00,38.14,38.14,38.05,38.07,33025.0,32.1122,32.1122,32.0364,32.0533,33025.0
2019-10-22 11:50:00,38.05,38.06,37.94,37.99,116858.0,32.0364,32.0449,31.9438,31.9859,116858.0
2019-10-22 12:00:00,37.99,38.0,37.83,37.84,77729.0,31.9859,31.9943,31.8512,31.8596,77729.0
2019-10-22 12:10:00,37.85,37.93,37.82,37.9,52464.0,31.868,31.9354,31.8428,31.9101,52464.0
2019-10-22 12:20:00,37.9,37.92,37.8,37.84,70455.0,31.9101,31.927,31.8259,31.8596,70455.0
2019-10-22 12:30:00,37.84,37.84,37.74,37.77,105560.0,31.8596,31.8596,31.7754,31.8007,105560.0
2019-10-22 12:40:00,37.78,37.88,37.77,37.87,56341.0,31.8091,31.8933,31.8007,31.8849,56341.0
2019-10-22 12:50:00,37.87,37.92,37.82,37.84,83145.0,31.8849,31.927,31.8428,31.8596,83145.0
2019-10-22 13:00:00,37.83,37.86,37.82,37.85,96806.0,31.8512,31.8765,31.8428,31.868,96806.0
2019-10-22 13:10:00,37.84,37.9,37.84,37.87,51621.0,31.8596,31.9101,31.8596,31.8849,51621.0
2019-10-22 13:20:00,37.87,38.01,37.87,37.93,55756.0,31.8849,32.0028,31.8849,31.9354,55756.0
2019-10-22 13:30:00,37.93,38.0,37.89,37.99,218452.0,31.9354,31.9943,31.9017,31.9859,218452.0
2019-10-22 13:40:00,38.0,38.02,37.88,37.91,108110.0,31.9943,32.0112,31.8933,31.9186,108110.0
2019-10-22 13:50:00,37.9,37.92,37.87,37.88,89912.0,31.9101,31.927,31.8849,31.8933,89912.0
2019-10-22 14:00:00,37.88,37.89,37.84,37.87,79117.0,31.8933,31.9017,31.8596,31.8849,79117.0
2019-10-22 14:10:00,37.87,37.87,37.73,37.74,78293.0,31.8849,31.8849,31.767,31.7754,78293.0
2019-10-22 14:20:00,37.74,37.76,37.71,37.74,125142.0,31.7754,31.7923,31.7502,31.7754,125142.0
2019-10-22 14:30:00,37.74,37.82,37.71,37.77,194829.0,31.7754,31.8428,31.7502,31.8007,194829.0
2019-10-22 14:40:00,37.76,37.83,37.75,37.8,183050.0,31.7923,31.8512,31.7838,31.8259,183050.0
2019-10-22 14:50:00,37.79,37.81,37.75,37.76,122875.0,31.8175,31.8344,31.7838,31.7923,122875.0
2019-10-22 15:00:00,37.76,37.8,37.73,37.8,113298.0,31.7923,31.8259,31.767,31.8259,113298.0
2019-10-22 15:10:00,37.8,37.83,37.79,37.8,167616.0,31.8259,31.8512,31.8175,31.8259,167616.0
2019-10-22 15:20:00,37.8,37.82,37.77,37.8,134549.0,31.8259,31.8428,31.8007,31.8259,134549.0
2019-10-22 15:30:00,37.81,37.88,37.8,37.84,201070.0,31.8344,31.8933,31.8259,31.8596,201070.0
2019-10-22 15:40:00,37.84,37.86,37.8,37.86,208297.0,31.8596,31.8765,31.8259,31.8765,208297.0
2019-10-22 15:50:00,37.86,37.88,37.78,37.8,663933.0,31.8765,31.8933,31.8091,31.8259,663933.0
2019-10-23 09:30:00,38.4,38.46,38.04,38.46,254796.0,32.3311,32.3816,32.028,32.3816,254796.0
2019-10-23 09:40:00,38.45,38.46,38.33,38.37,88649.0,32.3732,32.3816,32.2722,32.3059,88649.0
2019-10-23 09:50:00,38.36,38.65,38.36,38.62,118331.0,32.2974,32.5416,32.2974,32.5163,118331.0
2019-10-23 10:00:00,38.63,38.69,38.57,38.59,79927.0,32.5248,32.5753,32.4743,32.4911,79927.0
2019-10-23 10:10:00,38.59,38.6,38.5,38.57,107384.0,32.4911,32.4995,32.4153,32.4743,107384.0
2019-10-23 10:20:00,38.57,38.7,38.53,38.66,53419.0,32.4743,32.5837,32.4406,32.55,53419.0
2019-10-23 10:30:00,38.66,38.76,38.56,38.72,154406.0,32.55,32.6342,32.4658,32.6005,154406.0
2019-10-23 10:40:00,38.72,38.89,38.71,38.87,150528.0,32.6005,32.7437,32.5921,32.7268,150528.0
2019-10-23 10:50:00,38.87,38.9,38.67,38.68,183332.0,32.7268,32.7521,32.5584,32.5669,183332.0
2019-10-23 11:00:00,38.68,38.76,38.66,38.67,110028.0,32.5669,32.6342,32.55,32.5584,110028.0
2019-10-23 11:10:00,38.67,38.83,38.67,38.78,198341.0,32.5584,32.6932,32.5584,32.6511,198341.0
2019-10-23 11:20:00,38.79,38.8,38.71,38.73,75980.0,32.6595,32.6679,32.5921,32.609,75980.0
2019-10-23 11:30:00,38.74,38.77,38.69,38.71,84803.0,32.6174,32.6426,32.5753,32.5921,84803.0
2019-10-23 11:40:00,38.7,38.7,38.59,38.61,92584.0,32.5837,32.5837,32.4911,32.5079,92584.0
2019-10-23 11:50:00,38.61,38.65,38.59,38.62,83289.0,32.5079,32.5416,32.4911,32.5163,83289.0
2019-10-23 12:00:00,38.63,38.63,38.54,38.55,80812.0,32.5248,32.5248,32.449,32.4574,80812.0
2019-10-23 12:10:00,38.56,38.64,38.51,38.52,57635.0,32.4658,32.5332,32.4237,32.4322,57635.0
2019-10-23 12:20:00,38.51,38.52,38.47,38.5,36480.0,32.4237,32.4322,32.3901,32.4153,36480.0
2019-10-23 12:30:00,38.51,38.53,38.45,38.53,86207.0,32.4237,32.4406,32.3732,32.4406,86207.0
2019-10-23 12:40:00,38.52,38.53,38.46,38.47,45204.0,32.4322,32.4406,32.3816,32.3901,45204.0
2019-10-23 12:50:00,38.47,38.47,38.41,38.44,53198.0,32.3901,32.3901,32.3395,32.3648,53198.0
2019-10-23 13:00:00,38.44,38.45,38.36,38.36,49911.0,32.3648,32.3732,32.2974,32.2974,49911.0
2019-10-23 13:10:00,38.35,38.48,38.35,38.46,40354.0,32.289,32.3985,32.289,32.3816,40354.0
2019-10-23 13:20:00,38.46,38.46,38.4,38.45,53101.0,32.3816,32.3816,32.3311,32.3732,53101.0
2019-10-23 13:30:00,38.44,38.46,38.35,38.36,48742.0,32.3648,32.3816,32.289,32.2974,48742.0
2019-10-23 13:40:00,38.36,38.4,38.35,38.36,35401.0,32.2974,32.3311,32.289,32.2974,35401.0
2019-10-23 13:50:00,38.36,38.43,38.35,38.4,40669.0,32.2974,32.3564,32.289,32.3311,40669.0
2019-10-23 14:00:00,38.4,38.42,38.35,38.37,60907.0,32.3311,32.348,32.289,32.3059,60907.0
2019-10-23 14:10:00,38.37,38.42,38.35,38.41,47991.0,32.3059,32.348,32.289,32.3395,47991.0
2019-10-23 14:20:00,38.41,38.53,38.4,38.52,57792.0,32.3395,32.4406,32.3311,32.4322,57792.0
2019-10-23 14:30:00,38.52,38.56,38.48,38.5,100170.0,32.4322,32.4658,32.3985,32.4153,100170.0
2019-10-23 14:40:00,38.5,38.53,38.47,38.48,38207.0,32.4153,32.4406,32.3901,32.3985,38207.0
2019-10-23 14:50:00,38.48,38.51,38.47,38.51,43437.0,32.3985,32.4237,32.3901,32.4237,43437.0
2019-10-23 15:00:00,38.5,38.53,38.49,38.51,57057.0,32.4153,32.4406,32.4069,32.4237,57057.0
2019-10-23 15:10:00,38.52,38.53,38.48,38.52,56577.0,32.4322,32.4406,32.3985,32.4322,56577.0
2019-10-23 15:20:00,38.52,38.52,38.46,38.47,57481.0,32.4322,32.4322,32.3816,32.3901,57481.0
2019-10-23 15:30:00,38.47,38.49,38.44,38.47,99253.0,32.3901,32.4069,32.3648,32.3901,99253.0
2019-10-23 15:40:00,38.47,38.47,38.41,38.42,142226.0,32.3901,32.3901,32.3395,32.348,142226.0
2019-10-23 15:50:00,38.42,38.43,38.38,38.39,653460.0,32.348,32.3564,32.3143,32.3227,653460.0
2019-10-24 09:30:00,38.6,39.04,38.45,39.04,215132.0,32.4995,32.87,32.3732,32.87,215132.0
2019-10-24 09:40:00,39.02,39.06,38.82,38.98,81104.0,32.8531,32.8868,32.6847,32.8195,81104.0
2019-10-24 09:50:00,38.98,39.07,38.75,38.79,109332.0,32.8195,32.8952,32.6258,32.6595,109332.0
2019-10-24 10:00:00,38.8,39.06,38.8,39.05,77234.0,32.6679,32.8868,32.6679,32.8784,77234.0
2019-10-24 10:10:00,39.05,39.15,39.01,39.05,145248.0,32.8784,32.9626,32.8447,32.8784,145248.0
2019-10-24 10:20:00,39.06,39.21,39.05,39.18,105222.0,32.8868,33.0131,32.8784,32.9878,105222.0
2019-10-24 10:30:00,39.17,39.24,39.15,39.18,111059.0,32.9794,33.0384,32.9626,32.9878,111059.0
2019-10-24 10:40:00,39.18,39.19,39.08,39.17,87620.0,32.9878,32.9963,32.9036,32.9794,87620.0
2019-10-24 10:50:00,39.18,39.27,39.17,39.22,88438.0,32.9878,33.0636,32.9794,33.0215,88438.0
2019-10-24 11:00:00,39.21,39.24,39.14,39.15,130681.0,33.0131,33.0384,32.9542,32.9626,130681.0
2019-10-24 11:10:00,39.15,39.2,39.12,39.13,90174.0,32.9626,33.0047,32.9373,32.9457,90174.0
2019-10-24 11:20:00,39.12,39.13,38.98,38.98,103799.0,32.9373,32.9457,32.8195,32.8195,103799.0
2019-10-24 11:30:00,38.98,38.99,38.9,38.96,82418.0,32.8195,32.8279,32.7521,32.8026,82418.0
2019-10-24 11:40:00,38.96,38.99,38.94,38.98,50894.0,32.8026,32.8279,32.7858,32.8195,50894.0
2019-10-24 11:50:00,38.98,39.04,38.97,39.04,71292.0,32.8195,32.87,32.811,32.87,71292.0
2019-10-24 12:00:00,39.04,39.17,39.03,39.12,70578.0,32.87,32.9794,32.8616,32.9373,70578.0
2019-10-24 12:10:00,39.12,39.27,39.11,39.23,144187.0,32.9373,33.0636,32.9289,33.0299,144187.0
2019-10-24 12:20:00,39.24,39.25,39.17,39.18,49140.0,33.0384,33.0468,32.9794,32.9878,49140.0
2019-10-24 12:30:00,39.18,39.21,39.12,39.12,36045.0,32.9878,33.0131,32.9373,32.9373,36045.0
2019-10-24 12:40:00,39.12,39.13,39.07,39.11,26155.0,32.9373,32.9457,32.8952,32.9289,26155.0
2019-10-24 12:50:00,39.1,39.19,39.09,39.16,49979.0,32.9205,32.9963,32.9121,32.971,49979.0
2019-10-24 13:00:00,39.16,39.23,39.15,39.21,145087.0,32.971,33.0299,32.9626,33.0131,145087.0
2019-10-24 13:10:00,39.21,39.22,39.15,39.19,28524.0,33.0131,33.0215,32.9626,32.9963,28524.0
2019-10-24 13:20:00,39.19,39.21,39.18,39.2,37323.0,32.9963,33.0131,32.9878,33.0047,37323.0
2019-10-24 13:30:00,39.2,39.2,39.16,39.17,38217.0,33.0047,33.0047,32.971,32.9794,38217.0
2019-10-24 13:40:00,39.18,39.2,39.15,39.2,35149.0,32.9878,33.0047,32.9626,33.0047,35149.0
2019-10-24 13:50:00,39.2,39.21,39.14,39.15,55392.0,33.0047,33.0131,32.9542,32.9626,55392.0
2019-10-24 14:00:00,39.14,39.17,39.13,39.15,56995.0,32.9542,32.9794,32.9457,32.9626,56995.0
2019-10-24 14:10:00,39.15,39.23,39.14,39.22,49546.0,32.9626,33.0299,32.9542,33.0215,49546.0
2019-10-24 14:20:00,39.23,39.24,39.18,39.18,71744.0,33.0299,33.0384,32.9878,32.9878,71744.0
2019-10-24 14:30:00,39.18,39.19,39.13,39.13,47646.0,32.9878,32.9963,32.9457,32.9457,47646.0
2019-10-24 14:40:00,39.14,39.16,39.1,39.16,61081.0,32.9542,32.971,32.9205,32.971,61081.0
2019-10-24 14:50:00,39.16,39.18,39.14,39.16,36957.0,32.971,32.9878,32.9542,32.971,36957.0
2019-10-24 15:00:00,39.17,39.19,39.15,39.16,67700.0,32.9794,32.9963,32.9626,32.971,67700.0
2019-10-24 15:10:00,39.16,39.17,39.13,39.15,84154.0,32.971,32.9794,32.9457,32.9626,84154.0
2019-10-24 15:20:00,39.15,39.19,39.13,39.18,48739.0,32.9626,32.9963,32.9457,32.9878,48739.0
2019-10-24 15:30:00,39.17,39.18,39.11,39.14,98570.0,32.9794,32.9878,32.9289,32.9542,98570.0
2019-10-24 15:40:00,39.14,39.15,39.12,39.13,116307.0,32.9542,32.9626,32.9373,32.9457,116307.0
2019-10-24 15:50:00,39.13,39.14,39.07,39.1,500108.0,32.9457,32.9542,32.8952,32.9205,500108.0
2019-10-25 09:30:00,39.6,39.78,39.51,39.51,249892.0,33.3415,33.493,33.2657,33.2657,249892.0
2019-10-25 09:40:00,39.51,39.53,39.3,39.48,97761.0,33.2657,33.2825,33.0889,33.2404,97761.0
2019-10-25 09:50:00,39.47,39.56,39.37,39.5,112959.0,33.232,33.3078,33.1478,33.2573,112959.0
2019-10-25 10:00:00,39.5,39.55,39.45,39.51,73899.0,33.2573,33.2994,33.2152,33.2657,73899.0
2019-10-25 10:10:00,39.52,39.53,39.3,39.4,97786.0,33.2741,33.2825,33.0889,33.1731,97786.0
2019-10-25 10:20:00,39.39,39.47,39.36,39.44,94614.0,33.1647,33.232,33.1394,33.2068,94614.0
2019-10-25 10:30:00,39.44,39.59,39.39,39.43,117543.0,33.2068,33.333,33.1647,33.1983,117543.0
2019-10-25 10:40:00,39.43,39.59,39.4,39.56,65251.0,33.1983,33.333,33.1731,33.3078,65251.0
2019-10-25 10:50:00,39.57,39.65,39.54,39.62,76915.0,33.3162,33.3836,33.2909,33.3583,76915.0
2019-10-25 11:00:00,39.62,39.63,39.52,39.61,85986.0,33.3583,33.3667,33.2741,33.3499,85986.0
2019-10-25 11:10:00,39.62,39.64,39.38,39.44,128987.0,33.3583,33.3751,33.1562,33.2068,128987.0
2019-10-25 11:20:00,39.44,39.45,39.29,39.34,137315.0,33.2068,33.2152,33.0805,33.1226,137315.0
2019-10-25 11:30:00,39.35,39.47,39.31,39.41,232416.0,33.131,33.232,33.0973,33.1815,232416.0
2019-10-25 11:40:00,39.4,39.41,39.22,39.26,77946.0,33.1731,33.1815,33.0215,33.0552,77946.0
2019-10-25 11:50:00,39.25,39.27,39.13,39.21,103484.0,33.0468,33.0636,32.9457,33.0131,103484.0
2019-10-25 12:00:00,39.2,39.27,39.16,39.24,66902.0,33.0047,33.0636,32.971,33.0384,66902.0
2019-10-25 12:10:00,39.23,39.24,39.07,39.09,198658.0,33.0299,33.0384,32.8952,32.9121,198658.0
2019-10-25 12:20:00,39.09,39.1,39.01,39.05,42096.0,32.9121,32.9205,32.8447,32.8784,42096.0
2019-10-25 12:30:00,39.05,39.13,39.04,39.13,49246.0,32.8784,32.9457,32.87,32.9457,49246.0
2019-10-25 12:40:00,39.14,39.16,39.06,39.09,37763.0,32.9542,32.971,32.8868,32.9121,37763.0
2019-10-25 12:50:00,39.08,39.08,39.02,39.05,32596.0,32.9036,32.9036,32.8531,32.8784,32596.0
2019-10-25 13:00:00,39.05,39.06,39.0,39.05,57897.0,32.8784,32.8868,32.8363,32.8784,57897.0
2019-10-25 13:10:00,39.04,39.05,38.99,39.04,36770.0,32.87,32.8784,32.8279,32.87,36770.0
2019-10-25 13:20:00,39.03,39.1,39.03,39.06,37083.0,32.8616,32.9205,32.8616,32.8868,37083.0
2019-10-25 13:30:00,39.05,39.13,39.05,39.1,79001.0,32.8784,32.9457,32.8784,32.9205,79001.0
2019-10-25 13:40:00,39.1,39.1,39.06,39.09,43145.0,32.9205,32.9205,32.8868,32.9121,43145.0
2019-10-25 13:50:00,39.09,39.1,39.04,39.07,40721.0,32.9121,32.9205,32.87,32.8952,40721.0
2019-10-25 14:00:00,39.08,39.27,39.07,39.22,92920.0,32.9036,33.0636,32.8952,33.0215,92920.0
2019-10-25 14:10:00,39.21,39.22,39.11,39.2,70455.0,33.0131,33.0215,32.9289,33.0047,70455.0
2019-10-25 14:20:00,39.19,39.24,39.19,39.19,31886.0,32.9963,33.0384,32.9963,32.9963,31886.0
2019-10-25 14:30:00,39.2,39.21,39.17,39.19,32543.0,33.0047,33.0131,32.9794,32.9963,32543.0
2019-10-25 14:40:00,39.18,39.19,39.08,39.11,57540.0,32.9878,32.9963,32.9036,32.9289,57540.0
2019-10-25 14:50:00,39.13,39.17,39.1,39.16,35623.0,32.9457,32.9794,32.9205,32.971,35623.0
2019-10-25 15:00:00,39.16,39.24,39.15,39.23,129165.0,32.971,33.0384,32.9626,33.0299,129165.0
2019-10-25 15:10:00,39.23,39.24,39.12,39.17,75970.0,33.0299,33.0384,32.9373,32.9794,75970.0
2019-10-25 15:20:00,39.17,39.17,39.13,39.16,69989.0,32.9794,32.9794,32.9457,32.971,69989.0
2019-10-25 15:30:00,39.16,39.18,39.1,39.12,156518.0,32.971,32.9878,32.9205,32.9373,156518.0
2019-10-25 15:40:00,39.13,39.15,39.05,39.07,176939.0,32.9457,32.9626,32.8784,32.8952,176939.0
2019-10-25 15:50:00,39.07,39.2,39.06,39.18,514358.0,32.8952,33.0047,32.8868,32.9878,514358.0
2019-10-28 09:30:00,38.81,38.81,38.53,38.78,226644.0,32.6763,32.6763,32.4406,32.6511,226644.0
2019-10-28 09:40:00,38.78,38.8,38.58,38.63,92701.0,32.6511,32.6679,32.4827,32.5248,92701.0
2019-10-28 09:50:00,38.64,38.86,38.61,38.78,95484.0,32.5332,32.7184,32.5079,32.6511,95484.0
2019-10-28 10:00:00,38.78,38.91,38.76,38.85,102076.0,32.6511,32.7605,32.6342,32.71,102076.0
2019-10-28 10:10:00,38.87,38.91,38.78,38.9,71441.0,32.7268,32.7605,32.6511,32.7521,71441.0
2019-10-28 10:20:00,38.9,38.95,38.81,38.83,89907.0,32.7521,32.7942,32.6763,32.6932,89907.0
2019-10-28 10:30:00,38.82,38.92,38.8,38.9,121850.0,32.6847,32.7689,32.6679,32.7521,121850.0
2019-10-28 10:40:00,38.9,38.91,38.78,38.79,42465.0,32.7521,32.7605,32.6511,32.6595,42465.0
2019-10-28 10:50:00,38.78,38.81,38.71,38.78,69059.0,32.6511,32.6763,32.5921,32.6511,69059.0
2019-10-28 11:00:00,38.79,38.84,38.75,38.75,45599.0,32.6595,32.7016,32.6258,32.6258,45599.0
2019-10-28 11:10:00,38.76,38.76,38.61,38.62,193029.0,32.6342,32.6342,32.5079,32.5163,193029.0
2019-10-28 11:20:00,38.61,38.63,38.56,38.57,52529.0,32.5079,32.5248,32.4658,32.4743,52529.0
2019-10-28 11:30:00,38.57,38.72,38.56,38.67,68424.0,32.4743,32.6005,32.4658,32.5584,68424.0
2019-10-28 11:40:00,38.67,38.7,38.6,38.65,61035.0,32.5584,32.5837,32.4995,32.5416,61035.0
2019-10-28 11:50:00,38.65,38.65,38.58,38.58,64705.0,32.5416,32.5416,32.4827,32.4827,64705.0
2019-10-28 12:00:00,38.58,38.7,38.57,38.68,34070.0,32.4827,32.5837,32.4743,32.5669,34070.0
2019-10-28 12:10:00,38.68,38.71,38.63,38.71,48206.0,32.5669,32.5921,32.5248,32.5921,48206.0
2019-10-28 12:20:00,38.71,38.71,38.62,38.62,65057.0,32.5921,32.5921,32.5163,32.5163,65057.0
2019-10-28 12:30:00,38.63,38.69,38.62,38.69,33357.0,32.5248,32.5753,32.5163,32.5753,33357.0
2019-10-28 12:40:00,38.69,38.77,38.69,38.75,28070.0,32.5753,32.6426,32.5753,32.6258,28070.0
2019-10-28 12:50:00,38.74,38.82,38.72,38.79,40574.0,32.6174,32.6847,32.6005,32.6595,40574.0
2019-10-28 13:00:00,38.79,38.81,38.77,38.8,30623.0,32.6595,32.6763,32.6426,32.6679,30623.0
2019-10-28 13:10:00,38.79,38.86,38.79,38.86,33505.0,32.6595,32.7184,32.6595,32.7184,33505.0
2019-10-28 13:20:00,38.85,38.89,38.84,38.87,31916.0,32.71,32.7437,32.7016,32.7268,31916.0
2019-10-28 13:30:00,38.87,38.87,38.81,38.83,40033.0,32.7268,32.7268,32.6763,32.6932,40033.0
2019-10-28 13:40:00,38.82,38.83,38.77,38.79,28473.0,32.6847,32.6932,32.6426,32.6595,28473.0
2019-10-28 13:50:00,38.79,38.86,38.78,38.84,28904.0,32.6595,32.7184,32.6511,32.7016,28904.0
2019-10-28 14:00:00,38.84,38.85,38.8,38.82,36595.0,32.7016,32.71,32.6679,32.6847,36595.0
2019-10-28 14:10:00,38.81,38.81,38.76,38.76,35316.0,32.6763,32.6763,32.6342,32.6342,35316.0
2019-10-28 14:20:00,38.76,38.79,38.75,38.76,24873.0,32.6342,32.6595,32.6258,32.6342,24873.0
2019-10-28 14:30:00,38.77,38.8,38.75,38.76,57531.0,32.6426,32.6679,32.6258,32.6342,57531.0
2019-10-28 14:40:00,38.76,38.78,38.73,38.76,70158.0,32.6342,32.6511,32.609,32.6342,70158.0
2019-10-28 14:50:00,38.76,38.8,38.75,38.77,107508.0,32.6342,32.6679,32.6258,32.6426,107508.0
2019-10-28 15:00:00,38.76,38.77,38.72,38.74,93512.0,32.6342,32.6426,32.6005,32.6174,93512.0
2019-10-28 15:10:00,38.74,38.76,38.71,38.74,177441.0,32.6174,32.6342,32.5921,32.6174,177441.0
2019-10-28 15:20:00,38.73,38.81,38.73,38.8,103268.0,32.609,32.6763,32.609,32.6679,103268.0
2019-10-28 15:30:00,38.8,38.86,38.8,38.85,80010.0,32.6679,32.7184,32.6679,32.71,80010.0
2019-10-28 15:40:00,38.85,38.88,38.82,38.86,176188.0,32.71,32.7353,32.6847,32.7184,176188.0
2019-10-28 15:50:00,38.86,38.86,38.81,38.85,379036.0,32.7184,32.7184,32.6763,32.71,379036.0
2019-10-29 09:30:00,38.41,38.64,38.28,38.59,265671.0,32.3395,32.5332,32.2301,32.4911,265671.0
2019-10-29 09:40:00,38.6,38.61,38.49,38.5,86114.0,32.4995,32.5079,32.4069,32.4153,86114.0
2019-10-29 09:50:00,38.5,38.56,38.41,38.53,137685.0,32.4153,32.4658,32.3395,32.4406,137685.0
2019-10-29 10:00:00,38.54,38.68,38.51,38.67,169412.0,32.449,32.5669,32.4237,32.5584,169412.0
2019-10-29 10:10:00,38.68,38.68,38.55,38.63,149161.0,32.5669,32.5669,32.4574,32.5248,149161.0
2019-10-29 10:20:00,38.63,38.81,38.58,38.78,128961.0,32.5248,32.6763,32.4827,32.6511,128961.0
2019-10-29 10:30:00,38.78,38.82,38.59,38.74,186936.0,32.6511,32.6847,32.4911,32.6174,186936.0
2019-10-29 10:40:00,38.75,38.93,38.73,38.9,79503.0,32.6258,32.7774,32.609,32.7521,79503.0
2019-10-29 10:50:00,38.9,38.93,38.86,38.91,47444.0,32.7521,32.7774,32.7184,32.7605,47444.0
2019-10-29 11:00:00,38.92,39.08,38.88,39.08,81567.0,32.7689,32.9036,32.7353,32.9036,81567.0
2019-10-29 11:10:00,39.08,39.2,39.05,39.19,84675.0,32.9036,33.0047,32.8784,32.9963,84675.0
2019-10-29 11:20:00,39.19,39.23,39.14,39.22,80836.0,32.9963,33.0299,32.9542,33.0215,80836.0
2019-10-29 11:30:00,39.23,39.23,39.11,39.15,102053.0,33.0299,33.0299,32.9289,32.9626,102053.0
2019-10-29 11:40:00,39.15,39.16,39.08,39.11,65252.0,32.9626,32.971,32.9036,32.9289,65252.0
2019-10-29 11:50:00,39.11,39.12,39.0,39.05,96952.0,32.9289,32.9373,32.8363,32.8784,96952.0
2019-10-29 12:00:00,39.05,39.19,39.03,39.18,67056.0,32.8784,32.9963,32.8616,32.9878,67056.0
2019-10-29 12:10:00,39.17,39.25,39.17,39.2,42641.0,32.9794,33.0468,32.9794,33.0047,42641.0
2019-10-29 12:20:00,39.2,39.27,39.17,39.23,65497.0,33.0047,33.0636,32.9794,33.0299,65497.0
2019-10-29 12:30:00,39.24,39.26,39.18,39.23,87031.0,33.0384,33.0552,32.9878,33.0299,87031.0
2019-10-29 12:40:00,39.24,39.25,39.14,39.15,103208.0,33.0384,33.0468,32.9542,32.9626,103208.0
2019-10-29 12:50:00,39.15,39.16,39.05,39.05,50216.0,32.9626,32.971,32.8784,32.8784,50216.0
2019-10-29 13:00:00,39.05,39.09,39.03,39.06,27129.0,32.8784,32.9121,32.8616,32.8868,27129.0
2019-10-29 13:10:00,39.05,39.1,39.04,39.06,28359.0,32.8784,32.9205,32.87,32.8868,28359.0
2019-10-29 13:20:00,39.06,39.06,38.96,38.97,41757.0,32.8868,32.8868,32.8026,32.811,41757.0
2019-10-29 13:30:00,38.97,38.97,38.94,38.96,35127.0,32.811,32.811,32.7858,32.8026,35127.0
2019-10-29 13:40:00,38.96,38.99,38.91,38.98,58320.0,32.8026,32.8279,32.7605,32.8195,58320.0
2019-10-29 13:50:00,38.99,39.05,38.96,39.03,36062.0,32.8279,32.8784,32.8026,32.8616,36062.0
2019-10-29 14:00:00,39.03,39.08,39.01,39.07,36772.0,32.8616,32.9036,32.8447,32.8952,36772.0
2019-10-29 14:10:00,39.06,39.07,39.02,39.04,33672.0,32.8868,32.8952,32.8531,32.87,33672.0
2019-10-29 14:20:00,39.05,39.08,39.01,39.02,42375.0,32.8784,32.9036,32.8447,32.8531,42375.0
2019-10-29 14:30:00,39.02,39.04,38.99,39.02,48877.0,32.8531,32.87,32.8279,32.8531,48877.0
2019-10-29 14:40:00,39.02,39.06,39.01,39.01,59410.0,32.8531,32.8868,32.8447,32.8447,59410.0
2019-10-29 14:50:00,39.01,39.02,38.99,38.99,48610.0,32.8447,32.8531,32.8279,32.8279,48610.0
2019-10-29 15:00:00,38.99,39.03,38.99,39.02,47931.0,32.8279,32.8616,32.8279,32.8531,47931.0
2019-10-29 15:10:00,39.01,39.02,38.93,38.94,117295.0,32.8447,32.8531,32.7774,32.7858,117295.0
2019-10-29 15:20:00,38.93,38.96,38.9,38.95,55248.0,32.7774,32.8026,32.7521,32.7942,55248.0
2019-10-29 15:30:00,38.95,38.96,38.92,38.93,47040.0,32.7942,32.8026,32.7689,32.7774,47040.0
2019-10-29 15:40:00,38.93,38.95,38.87,38.9,116740.0,32.7774,32.7942,32.7268,32.7521,116740.0
2019-10-29 15:50:00,38.9,38.91,38.82,38.84,344857.0,32.7521,32.7605,32.6847,32.7016,344857.0
2019-10-30 09:30:00,38.75,38.82,38.51,38.7,162938.0,32.6258,32.6847,32.4237,32.5837,162938.0
2019-10-30 09:40:00,38.69,38.76,38.64,38.69,62087.0,32.5753,32.6342,32.5332,32.5753,62087.0
2019-10-30 09:50:00,38.69,38.88,38.62,38.87,171980.0,32.5753,32.7353,32.5163,32.7268,171980.0
2019-10-30 10:00:00,38.89,39.08,38.86,38.97,219901.0,32.7437,32.9036,32.7184,32.811,219901.0
2019-10-30 10:10:00,39.0,39.13,38.98,38.99,115053.0,32.8363,32.9457,32.8195,32.8279,115053.0
2019-10-30 10:20:00,39.0,39.1,38.99,39.04,41347.0,32.8363,32.9205,32.8279,32.87,41347.0
2019-10-30 10:30:00,39.05,39.09,39.0,39.07,76989.0,32.8784,32.9121,32.8363,32.8952,76989.0
2019-10-30 10:40:00,39.06,39.06,38.85,38.86,55174.0,32.8868,32.8868,32.71,32.7184,55174.0
2019-10-30 10:50:00,38.87,38.87,38.76,38.81,134405.0,32.7268,32.7268,32.6342,32.6763,134405.0
2019-10-30 11:00:00,38.81,38.88,38.79,38.82,63024.0,32.6763,32.7353,32.6595,32.6847,63024.0
2019-10-30 11:10:00,38.82,38.9,38.82,38.9,34792.0,32.6847,32.7521,32.6847,32.7521,34792.0
2019-10-30 11:20:00,38.89,38.93,38.86,38.93,34882.0,32.7437,32.7774,32.7184,32.7774,34882.0
2019-10-30 11:30:00,38.92,38.97,38.91,38.95,36514.0,32.7689,32.811,32.7605,32.7942,36514.0
2019-10-30 11:40:00,38.96,39.04,38.95,39.04,47311.0,32.8026,32.87,32.7942,32.87,47311.0
2019-10-30 11:50:00,39.04,39.16,39.0,39.16,83490.0,32.87,32.971,32.8363,32.971,83490.0
2019-10-30 12:00:00,39.16,39.28,39.15,39.26,151112.0,32.971,33.072,32.9626,33.0552,151112.0
2019-10-30 12:10:00,39.24,39.27,39.21,39.26,36864.0,33.0384,33.0636,33.0131,33.0552,36864.0
2019-10-30 12:20:00,39.26,39.31,39.22,39.22,54428.0,33.0552,33.0973,33.0215,33.0215,54428.0
2019-10-30 12:30:00,39.22,39.26,39.15,39.16,37828.0,33.0215,33.0552,32.9626,32.971,37828.0
2019-10-30 12:40:00,39.16,39.2,39.13,39.19,45857.0,32.971,33.0047,32.9457,32.9963,45857.0
2019-10-30 12:50:00,39.19,39.19,39.08,39.11,36198.0,32.9963,32.9963,32.9036,32.9289,36198.0
2019-10-30 13:00:00,39.11,39.12,39.05,39.11,30847.0,32.9289,32.9373,32.8784,32.9289,30847.0
2019-10-30 13:10:00,39.11,39.14,39.07,39.08,37949.0,32.9289,32.9542,32.8952,32.9036,37949.0
2019-10-30 13:20:00,39.08,39.09,39.03,39.03,51323.0,32.9036,32.9121,32.8616,32.8616,51323.0
2019-10-30 13:30:00,39.04,39.06,39.03,39.04,35957.0,32.87,32.8868,32.8616,32.87,35957.0
2019-10-30 13:40:00,39.04,39.06,38.99,39.03,46548.0,32.87,32.8868,32.8279,32.8616,46548.0
2019-10-30 13:50:00,39.03,39.06,38.99,39.03,36558.0,32.8616,32.8868,32.8279,32.8616,36558.0
2019-10-30 14:00:00,38.97,38.99,38.79,38.88,100294.0,32.811,32.8279,32.6595,32.7353,100294.0
2019-10-30 14:10:00,38.89,38.92,38.82,38.92,40464.0,32.7437,32.7689,32.6847,32.7689,40464.0
2019-10-30 14:20:00,38.92,38.93,38.74,38.77,52377.0,32.7689,32.7774,32.6174,32.6426,52377.0
2019-10-30 14:30:00,38.77,38.79,38.48,38.55,103003.0,32.6426,32.6595,32.3985,32.4574,103003.0
2019-10-30 14:40:00,38.55,38.66,38.49,38.64,101625.0,32.4574,32.55,32.4069,32.5332,101625.0
2019-10-30 14:50:00,38.64,38.82,38.64,38.79,80224.0,32.5332,32.6847,32.5332,32.6595,80224.0
2019-10-30 15:00:00,38.79,38.96,38.75,38.95,92915.0,32.6595,32.8026,32.6258,32.7942,92915.0
2019-10-30 15:10:00,38.96,39.02,38.93,38.99,80670.0,32.8026,32.8531,32.7774,32.8279,80670.0
2019-10-30 15:20:00,39.0,39.07,38.99,39.04,84878.0,32.8363,32.8952,32.8279,32.87,84878.0
2019-10-30 15:30:00,39.04,39.07,38.95,39.0,110730.0,32.87,32.8952,32.7942,32.8363,110730.0
2019-10-30 15:40:00,38.99,39.02,38.95,39.0,154954.0,32.8279,32.8531,32.7942,32.8363,154954.0
2019-10-30 15:50:00,38.99,39.08,38.98,39.05,477063.0,32.8279,32.9036,32.8195,32.8784,477063.0
2019-10-31 09:30:00,39.19,39.42,39.19,39.38,192469.0,32.9963,33.1899,32.9963,33.1562,192469.0
2019-10-31 09:40:00,39.39,39.58,39.31,39.56,154663.0,33.1647,33.3246,33.0973,33.3078,154663.0
2019-10-31 09:50:00,39.57,39.59,39.38,39.52,89433.0,33.3162,33.333,33.1562,33.2741,89433.0
2019-10-31 10:00:00,39.52,39.61,39.52,39.57,123658.0,33.2741,33.3499,33.2741,33.3162,123658.0
2019-10-31 10:10:00,39.57,39.61,39.46,39.46,99380.0,33.3162,33.3499,33.2236,33.2236,99380.0
2019-10-31 10:20:00,39.47,39.6,39.47,39.53,85917.0,33.232,33.3415,33.232,33.2825,85917.0
2019-10-31 10:30:00,39.54,39.68,39.49,39.64,146548.0,33.2909,33.4088,33.2489,33.3751,146548.0
2019-10-31 10:40:00,39.65,39.68,39.55,39.66,112701.0,33.3836,33.4088,33.2994,33.392,112701.0
2019-10-31 10:50:00,39.66,39.76,39.55,39.55,124916.0,33.392,33.4762,33.2994,33.2994,124916.0
2019-10-31 11:00:00,39.56,39.68,39.53,39.59,69821.0,33.3078,33.4088,33.2825,33.333,69821.0
2019-10-31 11:10:00,39.59,39.6,39.46,39.48,86645.0,33.333,33.3415,33.2236,33.2404,86645.0
2019-10-31 11:20:00,39.48,39.53,39.43,39.44,115587.0,33.2404,33.2825,33.1983,33.2068,115587.0
2019-10-31 11:30:00,39.44,39.44,39.28,39.43,167722.0,33.2068,33.2068,33.072,33.1983,167722.0
2019-10-31 11:40:00,39.42,39.42,39.26,39.27,110230.0,33.1899,33.1899,33.0552,33.0636,110230.0
2019-10-31 11:50:00,39.26,39.27,39.19,39.23,66906.0,33.0552,33.0636,32.9963,33.0299,66906.0
2019-10-31 12:00:00,39.23,39.29,39.15,39.28,64382.0,33.0299,33.0805,32.9626,33.072,64382.0
2019-10-31 12:10:00,39.29,39.31,39.23,39.26,43831.0,33.0805,33.0973,33.0299,33.0552,43831.0
2019-10-31 12:20:00,39.25,39.33,39.24,39.27,120160.0,33.0468,33.1141,33.0384,33.0636,120160.0
2019-10-31 12:30:00,39.26,39.3,39.22,39.27,110185.0,33.0552,33.0889,33.0215,33.0636,110185.0
2019-10-31 12:40:00,39.27,39.38,39.26,39.28,93496.0,33.0636,33.1562,33.0552,33.072,93496.0
2019-10-31 12:50:00,39.28,39.42,39.27,39.42,32852.0,33.072,33.1899,33.0636,33.1899,32852.0
2019-10-31 13:00:00,39.43,39.43,39.35,39.35,35386.0,33.1983,33.1983,33.131,33.131,35386.0
2019-10-31 13:10:00,39.35,39.42,39.33,39.4,54262.0,33.131,33.1899,33.1141,33.1731,54262.0
2019-10-31 13:20:00,39.4,39.47,39.33,39.46,41513.0,33.1731,33.232,33.1141,33.2236,41513.0
2019-10-31 13:30:00,39.46,39.53,39.45,39.52,57263.0,33.2236,33.2825,33.2152,33.2741,57263.0
2019-10-31 13:40:00,39.53,39.55,39.48,39.53,50417.0,33.2825,33.2994,33.2404,33.2825,50417.0
2019-10-31 13:50:00,39.53,39.62,39.52,39.61,67845.0,33.2825,33.3583,33.2741,33.3499,67845.0
2019-10-31 14:00:00,39.6,39.61,39.44,39.46,57453.0,33.3415,33.3499,33.2068,33.2236,57453.0
2019-10-31 14:10:00,39.46,39.57,39.46,39.57,57567.0,33.2236,33.3162,33.2236,33.3162,57567.0
2019-10-31 14:20:00,39.57,39.61,39.57,39.61,60562.0,33.3162,33.3499,33.3162,33.3499,60562.0
2019-10-31 14:30:00,39.6,39.62,39.55,39.58,66976.0,33.3415,33.3583,33.2994,33.3246,66976.0
2019-10-31 14:40:00,39.58,39.59,39.48,39.57,60028.0,33.3246,33.333,33.2404,33.3162,60028.0
2019-10-31 14:50:00,39.57,39.62,39.56,39.61,44659.0,33.3162,33.3583,33.3078,33.3499,44659.0
2019-10-31 15:00:00,39.62,39.64,39.59,39.6,64014.0,33.3583,33.3751,33.333,33.3415,64014.0
2019-10-31 15:10:00,39.61,39.67,39.6,39.66,90845.0,33.3499,33.4004,33.3415,33.392,90845.0
2019-10-31 15:20:00,39.66,39.68,39.62,39.68,101334.0,33.392,33.4088,33.3583,33.4088,101334.0
2019-10-31 15:30:00,39.68,39.7,39.66,39.67,104967.0,33.4088,33.4257,33.392,33.4004,104967.0
2019-10-31 15:40:00,39.67,39.68,39.63,39.65,140873.0,33.4004,33.4088,33.3667,33.3836,140873.0
2019-10-31 15:50:00,39.65,39.76,39.62,39.73,565053.0,33.3836,33.4762,33.3583,33.4509,565053.0
2019-11-01 09:30:00,39.68,39.68,39.33,39.62,243358.0,33.4088,33.4088,33.1141,33.3583,243358.0
2019-11-01 09:40:00,39.64,39.85,39.61,39.82,124653.0,33.3751,33.552,33.3499,33.5267,124653.0
2019-11-01 09:50:00,39.8,39.84,39.57,39.66,74076.0,33.5099,33.5435,33.3162,33.392,74076.0
2019-11-01 10:00:00,39.71,39.86,39.58,39.66,152961.0,33.4341,33.5604,33.3246,33.392,152961.0
2019-11-01 10:10:00,39.66,39.66,39.5,39.59,73647.0,33.392,33.392,33.2573,33.333,73647.0
2019-11-01 10:20:00,39.59,39.68,39.55,39.57,82042.0,33.333,33.4088,33.2994,33.3162,82042.0
2019-11-01 10:30:00,39.56,39.58,39.44,39.53,93884.0,33.3078,33.3246,33.2068,33.2825,93884.0
2019-11-01 10:40:00,39.53,39.53,39.4,39.45,54491.0,33.2825,33.2825,33.1731,33.2152,54491.0
2019-11-01 10:50:00,39.46,39.5,39.43,39.48,78719.0,33.2236,33.2573,33.1983,33.2404,78719.0
2019-11-01 11:00:00,39.48,39.54,39.4,39.54,57225.0,33.2404,33.2909,33.1731,33.2909,57225.0
2019-11-01 11:10:00,39.53,39.55,39.46,39.46,36658.0,33.2825,33.2994,33.2236,33.2236,36658.0
2019-11-01 11:20:00,39.47,39.49,39.39,39.48,43786.0,33.232,33.2489,33.1647,33.2404,43786.0
2019-11-01 11:30:00,39.48,39.5,39.44,39.49,39691.0,33.2404,33.2573,33.2068,33.2489,39691.0
2019-11-01 11:40:00,39.5,39.54,39.47,39.53,31807.0,33.2573,33.2909,33.232,33.2825,31807.0
2019-11-01 11:50:00,39.52,39.56,39.49,39.51,51995.0,33.2741,33.3078,33.2489,33.2657,51995.0
2019-11-01 12:00:00,39.51,39.57,39.47,39.55,37212.0,33.2657,33.3162,33.232,33.2994,37212.0
2019-11-01 12:10:00,39.56,39.68,39.55,39.6,64895.0,33.3078,33.4088,33.2994,33.3415,64895.0
2019-11-01 12:20:00,39.59,39.64,39.58,39.62,58270.0,33.333,33.3751,33.3246,33.3583,58270.0
2019-11-01 12:30:00,39.62,39.69,39.6,39.69,62840.0,33.3583,33.4172,33.3415,33.4172,62840.0
2019-11-01 12:40:00,39.7,39.71,39.59,39.59,51911.0,33.4257,33.4341,33.333,33.333,51911.0
2019-11-01 12:50:00,39.59,39.6,39.43,39.46,77553.0,33.333,33.3415,33.1983,33.2236,77553.0
2019-11-01 13:00:00,39.45,39.54,39.45,39.48,123822.0,33.2152,33.2909,33.2152,33.2404,123822.0
2019-11-01 13:10:00,39.48,39.5,39.38,39.38,109069.0,33.2404,33.2573,33.1562,33.1562,109069.0
2019-11-01 13:20:00,39.38,39.47,39.35,39.47,117572.0,33.1562,33.232,33.131,33.232,117572.0
2019-11-01 13:30:00,39.47,39.6,39.46,39.54,159115.0,33.232,33.3415,33.2236,33.2909,159115.0
2019-11-01 13:40:00,39.54,39.61,39.53,39.56,105591.0,33.2909,33.3499,33.2825,33.3078,105591.0
2019-11-01 13:50:00,39.55,39.58,39.49,39.49,59767.0,33.2994,33.3246,33.2489,33.2489,59767.0
2019-11-01 14:00:00,39.48,39.59,39.46,39.58,179907.0,33.2404,33.333,33.2236,33.3246,179907.0
2019-11-01 14:10:00,39.58,39.65,39.57,39.61,112346.0,33.3246,33.3836,33.3162,33.3499,112346.0
2019-11-01 14:20:00,39.61,39.61,39.56,39.57,212606.0,33.3499,33.3499,33.3078,33.3162,212606.0
2019-11-01 14:30:00,39.57,39.63,39.5,39.5,157167.0,33.3162,33.3667,33.2573,33.2573,157167.0
2019-11-01 14:40:00,39.51,39.55,39.46,39.54,264020.0,33.2657,33.2994,33.2236,33.2909,264020.0
2019-11-01 14:50:00,39.54,39.56,39.43,39.48,65516.0,33.2909,33.3078,33.1983,33.2404,65516.0
2019-11-01 15:00:00,39.48,39.5,39.42,39.46,242169.0,33.2404,33.2573,33.1899,33.2236,242169.0
2019-11-01 15:10:00,39.46,39.52,39.41,39.51,233662.0,33.2236,33.2741,33.1815,33.2657,233662.0
2019-11-01 15:20:00,39.52,39.65,39.51,39.65,181573.0,33.2741,33.3836,33.2657,33.3836,181573.0
2019-11-01 15:30:00,39.64,39.65,39.59,39.59,137372.0,33.3751,33.3836,33.333,33.333,137372.0
2019-11-01 15:40:00,39.59,39.62,39.55,39.57,170390.0,33.333,33.3583,33.2994,33.3162,170390.0
2019-11-01 15:50:00,39.57,39.64,39.52,39.62,654320.0,33.3162,33.3751,33.2741,33.3583,654320.0
2019-11-04 09:30:00,39.52,39.53,39.15,39.34,430068.0,33.2741,33.2825,32.9626,33.1226,430068.0
2019-11-04 09:40:00,39.33,39.49,39.23,39.47,169879.0,33.1141,33.2489,33.0299,33.232,169879.0
2019-11-04 09:50:00,39.46,39.53,39.31,39.35,173418.0,33.2236,33.2825,33.0973,33.131,173418.0
2019-11-04 10:00:00,39.34,39.6,39.34,39.5,147671.0,33.1226,33.3415,33.1226,33.2573,147671.0
2019-11-04 10:10:00,39.49,39.5,39.35,39.42,119018.0,33.2489,33.2573,33.131,33.1899,119018.0
2019-11-04 10:20:00,39.43,39.43,39.31,39.33,128825.0,33.1983,33.1983,33.0973,33.1141,128825.0
2019-11-04 10:30:00,39.34,39.48,39.34,39.43,87887.0,33.1226,33.2404,33.1226,33.1983,87887.0
2019-11-04 10:40:00,39.42,39.47,39.34,39.44,106248.0,33.1899,33.232,33.1226,33.2068,106248.0
2019-11-04 10:50:00,39.43,39.55,39.41,39.55,97057.0,33.1983,33.2994,33.1815,33.2994,97057.0
2019-11-04 11:00:00,39.54,39.55,39.45,39.46,102386.0,33.2909,33.2994,33.2152,33.2236,102386.0
2019-11-04 11:10:00,39.46,39.47,39.21,39.24,212953.0,33.2236,33.232,33.0131,33.0384,212953.0
2019-11-04 11:20:00,39.24,39.3,39.21,39.28,82086.0,33.0384,33.0889,33.0131,33.072,82086.0
2019-11-04 11:30:00,39.29,39.29,39.17,39.24,105491.0,33.0805,33.0805,32.9794,33.0384,105491.0
2019-11-04 11:40:00,39.24,39.29,39.22,39.27,82185.0,33.0384,33.0805,33.0215,33.0636,82185.0
2019-11-04 11:50:00,39.26,39.32,39.25,39.29,79202.0,33.0552,33.1057,33.0468,33.0805,79202.0
2019-11-04 12:00:00,39.28,39.39,39.25,39.35,92645.0,33.072,33.1647,33.0468,33.131,92645.0
2019-11-04 12:10:00,39.36,39.37,39.27,39.27,67925.0,33.1394,33.1478,33.0636,33.0636,67925.0
2019-11-04 12:20:00,39.27,39.31,39.22,39.22,151441.0,33.0636,33.0973,33.0215,33.0215,151441.0
2019-11-04 12:30:00,39.23,39.29,39.19,39.27,130992.0,33.0299,33.0805,32.9963,33.0636,130992.0
2019-11-04 12:40:00,39.27,39.29,39.16,39.17,175190.0,33.0636,33.0805,32.971,32.9794,175190.0
2019-11-04 12:50:00,39.17,39.18,39.11,39.17,73065.0,32.9794,32.9878,32.9289,32.9794,73065.0
2019-11-04 13:00:00,39.17,39.23,39.17,39.2,44794.0,32.9794,33.0299,32.9794,33.0047,44794.0
2019-11-04 13:10:00,39.2,39.22,39.15,39.2,57662.0,33.0047,33.0215,32.9626,33.0047,57662.0
2019-11-04 13:20:00,39.2,39.2,39.16,39.18,53233.0,33.0047,33.0047,32.971,32.9878,53233.0
2019-11-04 13:30:00,39.17,39.19,39.13,39.15,43236.0,32.9794,32.9963,32.9457,32.9626,43236.0
2019-11-04 13:40:00,39.16,39.18,39.08,39.11,68609.0,32.971,32.9878,32.9036,32.9289,68609.0
2019-11-04 13:50:00,39.1,39.14,39.06,39.07,81119.0,32.9205,32.9542,32.8868,32.8952,81119.0
2019-11-04 14:00:00,39.06,39.1,39.03,39.07,83414.0,32.8868,32.9205,32.8616,32.8952,83414.0
2019-11-04 14:10:00,39.06,39.07,38.97,38.98,105387.0,32.8868,32.8952,32.811,32.8195,105387.0
2019-11-04 14:20:00,38.98,39.0,38.95,38.99,102992.0,32.8195,32.8363,32.7942,32.8279,102992.0
2019-11-04 14:30:00,38.99,39.08,38.97,38.99,199135.0,32.8279,32.9036,32.811,32.8279,199135.0
2019-11-04 14:40:00,38.99,39.01,38.89,38.97,162915.0,32.8279,32.8447,32.7437,32.811,162915.0
2019-11-04 14:50:00,38.96,39.03,38.95,39.02,83351.0,32.8026,32.8616,32.7942,32.8531,83351.0
2019-11-04 15:00:00,39.03,39.07,38.98,38.98,158414.0,32.8616,32.8952,32.8195,32.8195,158414.0
2019-11-04 15:10:00,38.99,38.99,38.93,38.94,140664.0,32.8279,32.8279,32.7774,32.7858,140664.0
2019-11-04 15:20:00,38.94,38.95,38.91,38.92,207824.0,32.7858,32.7942,32.7605,32.7689,207824.0
2019-11-04 15:30:00,38.92,38.93,38.87,38.9,200387.0,32.7689,32.7774,32.7268,32.7521,200387.0
2019-11-04 15:40:00,38.89,38.9,38.81,38.86,410320.0,32.7437,32.7521,32.6763,32.7184,410320.0
2019-11-04 15:50:00,38.86,38.93,38.83,38.85,1049207.0,32.7184,32.7774,32.6932,32.71,1049207.0
2019-11-05 09:30:00,38.25,38.96,37.81,38.42,887682.0,32.2048,32.8026,31.8344,32.348,887682.0
2019-11-05 09:40:00,38.43,38.62,37.5,37.56,574296.0,32.3564,32.5163,31.5734,31.6239,574296.0
2019-11-05 09:50:00,37.57,37.83,37.53,37.66,323888.0,31.6323,31.8512,31.5986,31.7081,323888.0
2019-11-05 10:00:00,37.66,37.67,36.69,37.06,797768.0,31.7081,31.7165,30.8914,31.2029,797768.0
2019-11-05 10:10:00,37.07,37.07,36.7,36.71,456415.0,31.2113,31.2113,30.8998,30.9082,456415.0
2019-11-05 10:20:00,36.7,37.08,36.64,37.03,400370.0,30.8998,31.2197,30.8493,31.1776,400370.0
2019-11-05 10:30:00,37.02,37.24,36.94,37.24,343028.0,31.1692,31.3544,31.1019,31.3544,343028.0
2019-11-05 10:40:00,37.24,37.32,37.07,37.09,229093.0,31.3544,31.4218,31.2113,31.2282,229093.0
2019-11-05 10:50:00,37.09,37.17,36.82,36.84,219968.0,31.2282,31.2955,31.0008,31.0177,219968.0
2019-11-05 11:00:00,36.83,36.98,36.75,36.95,313390.0,31.0092,31.1355,30.9419,31.1103,313390.0
2019-11-05 11:10:00,36.96,37.13,36.9,37.1,172002.0,31.1187,31.2618,31.0682,31.2366,172002.0
2019-11-05 11:20:00,37.1,37.1,36.9,37.0,152749.0,31.2366,31.2366,31.0682,31.1524,152749.0
2019-11-05 11:30:00,37.01,37.1,36.87,37.01,270572.0,31.1608,31.2366,31.0429,31.1608,270572.0
2019-11-05 11:40:00,37.01,37.04,36.93,37.0,139712.0,31.1608,31.1861,31.0934,31.1524,139712.0
2019-11-05 11:50:00,37.0,37.25,37.0,37.03,139469.0,31.1524,31.3629,31.1524,31.1776,139469.0
2019-11-05 12:00:00,37.02,37.08,36.88,36.98,187912.0,31.1692,31.2197,31.0513,31.1355,187912.0
2019-11-05 12:10:00,36.98,36.98,36.81,36.88,130064.0,31.1355,31.1355,30.9924,31.0513,130064.0
2019-11-05 12:20:00,36.88,36.9,36.8,36.8,126961.0,31.0513,31.0682,30.984,30.984,126961.0
2019-11-05 12:30:00,36.81,36.94,36.8,36.92,128929.0,30.9924,31.1019,30.984,31.085,128929.0
2019-11-05 12:40:00,36.93,37.07,36.8,37.06,231122.0,31.0934,31.2113,30.984,31.2029,231122.0
2019-11-05 12:50:00,37.07,37.07,36.92,36.96,107541.0,31.2113,31.2113,31.085,31.1187,107541.0
2019-11-05 13:00:00,36.96,37.05,36.95,37.0,103943.0,31.1187,31.1945,31.1103,31.1524,103943.0
2019-11-05 13:10:00,37.0,37.14,36.93,36.94,108707.0,31.1524,31.2703,31.0934,31.1019,108707.0
2019-11-05 13:20:00,36.95,37.06,36.95,37.02,106200.0,31.1103,31.2029,31.1103,31.1692,106200.0
2019-11-05 13:30:00,37.03,37.08,36.92,37.02,96814.0,31.1776,31.2197,31.085,31.1692,96814.0
2019-11-05 13:40:00,37.02,37.12,36.98,37.1,129277.0,31.1692,31.2534,31.1355,31.2366,129277.0
2019-11-05 13:50:00,37.11,37.14,37.0,37.11,120037.0,31.245,31.2703,31.1524,31.245,120037.0
2019-11-05 14:00:00,37.11,37.16,37.05,37.15,99388.0,31.245,31.2871,31.1945,31.2787,99388.0
2019-11-05 14:10:00,37.15,37.2,37.13,37.14,105092.0,31.2787,31.3208,31.2618,31.2703,105092.0
2019-11-05 14:20:00,37.13,37.17,37.1,37.16,141347.0,31.2618,31.2955,31.2366,31.2871,141347.0
2019-11-05 14:30:00,37.16,37.27,37.14,37.26,171648.0,31.2871,31.3797,31.2703,31.3713,171648.0
2019-11-05 14:40:00,37.27,37.4,37.2,37.4,192800.0,31.3797,31.4892,31.3208,31.4892,192800.0
2019-11-05 14:50:00,37.4,37.44,37.31,37.34,185286.0,31.4892,31.5228,31.4134,31.4386,185286.0
2019-11-05 15:00:00,37.35,37.37,37.29,37.3,121985.0,31.4471,31.4639,31.3965,31.405,121985.0
2019-11-05 15:10:00,37.29,37.37,37.28,37.35,138956.0,31.3965,31.4639,31.3881,31.4471,138956.0
2019-11-05 15:20:00,37.35,37.45,37.32,37.34,148742.0,31.4471,31.5313,31.4218,31.4386,148742.0
2019-11-05 15:30:00,37.33,37.43,37.33,37.41,260239.0,31.4302,31.5144,31.4302,31.4976,260239.0
2019-11-05 15:40:00,37.41,37.51,37.41,37.47,379771.0,31.4976,31.5818,31.4976,31.5481,379771.0
2019-11-05 15:50:00,37.47,37.56,37.47,37.55,949461.0,31.5481,31.6239,31.5481,31.6155,949461.0
2019-11-06 09:30:00,37.61,37.74,37.5,37.55,286893.0,31.666,31.7754,31.5734,31.6155,286893.0
2019-11-06 09:40:00,37.55,37.55,37.31,37.49,193331.0,31.6155,31.6155,31.4134,31.5649,193331.0
2019-11-06 09:50:00,37.49,37.68,37.4,37.61,145862.0,31.5649,31.7249,31.4892,31.666,145862.0
2019-11-06 10:00:00,37.61,37.62,37.4,37.56,143617.0,31.666,31.6744,31.4892,31.6239,143617.0
2019-11-06 10:10:00,37.57,37.65,37.53,37.59,161494.0,31.6323,31.6997,31.5986,31.6491,161494.0
2019-11-06 10:20:00,37.59,37.69,37.56,37.62,114338.0,31.6491,31.7333,31.6239,31.6744,114338.0
2019-11-06 10:30:00,37.62,37.74,37.52,37.53,162395.0,31.6744,31.7754,31.5902,31.5986,162395.0
2019-11-06 10:40:00,37.54,37.63,37.42,37.62,143123.0,31.607,31.6828,31.506,31.6744,143123.0
2019-11-06 10:50:00,37.61,37.66,37.51,37.52,77747.0,31.666,31.7081,31.5818,31.5902,77747.0
2019-11-06 11:00:00,37.52,37.54,37.43,37.47,104506.0,31.5902,31.607,31.5144,31.5481,104506.0
2019-11-06 11:10:00,37.48,37.54,37.47,37.48,72786.0,31.5565,31.607,31.5481,31.5565,72786.0
2019-11-06 11:20:00,37.49,37.55,37.41,37.55,92990.0,31.5649,31.6155,31.4976,31.6155,92990.0
2019-11-06 11:30:00,37.54,37.55,37.44,37.52,81451.0,31.607,31.6155,31.5228,31.5902,81451.0
2019-11-06 11:40:00,37.52,37.63,37.46,37.62,108364.0,31.5902,31.6828,31.5397,31.6744,108364.0
2019-11-06 11:50:00,37.63,37.68,37.56,37.57,102877.0,31.6828,31.7249,31.6239,31.6323,102877.0
2019-11-06 12:00:00,37.57,37.65,37.55,37.64,72967.0,31.6323,31.6997,31.6155,31.6912,72967.0
2019-11-06 12:10:00,37.64,37.69,37.61,37.69,83490.0,31.6912,31.7333,31.666,31.7333,83490.0
2019-11-06 12:20:00,37.68,37.79,37.68,37.73,133311.0,31.7249,31.8175,31.7249,31.767,133311.0
2019-11-06 12:30:00,37.73,37.89,37.71,37.89,123235.0,31.767,31.9017,31.7502,31.9017,123235.0
2019-11-06 12:40:00,37.88,37.88,37.72,37.82,118361.0,31.8933,31.8933,31.7586,31.8428,118361.0
2019-11-06 12:50:00,37.82,37.83,37.74,37.74,54930.0,31.8428,31.8512,31.7754,31.7754,54930.0
2019-11-06 13:00:00,37.75,37.87,37.72,37.86,68213.0,31.7838,31.8849,31.7586,31.8765,68213.0
2019-11-06 13:10:00,37.86,37.87,37.81,37.83,56391.0,31.8765,31.8849,31.8344,31.8512,56391.0
2019-11-06 13:20:00,37.83,37.92,37.8,37.89,84185.0,31.8512,31.927,31.8259,31.9017,84185.0
2019-11-06 13:30:00,37.89,37.89,37.81,37.83,69679.0,31.9017,31.9017,31.8344,31.8512,69679.0
2019-11-06 13:40:00,37.83,37.83,37.71,37.72,43604.0,31.8512,31.8512,31.7502,31.7586,43604.0
2019-11-06 13:50:00,37.72,37.77,37.71,37.77,69006.0,31.7586,31.8007,31.7502,31.8007,69006.0
2019-11-06 14:00:00,37.77,37.78,37.74,37.78,35645.0,31.8007,31.8091,31.7754,31.8091,35645.0
2019-11-06 14:10:00,37.78,37.86,37.76,37.85,34953.0,31.8091,31.8765,31.7923,31.868,34953.0
2019-11-06 14:20:00,37.85,37.85,37.79,37.8,52424.0,31.868,31.868,31.8175,31.8259,52424.0
2019-11-06 14:30:00,37.8,37.81,37.77,37.78,52702.0,31.8259,31.8344,31.8007,31.8091,52702.0
2019-11-06 14:40:00,37.77,37.8,37.73,37.76,72473.0,31.8007,31.8259,31.767,31.7923,72473.0
2019-11-06 14:50:00,37.76,37.8,37.74,37.78,47764.0,31.7923,31.8259,31.7754,31.8091,47764.0
2019-11-06 15:00:00,37.77,37.79,37.72,37.75,81927.0,31.8007,31.8175,31.7586,31.7838,81927.0
2019-11-06 15:10:00,37.75,37.79,37.74,37.75,59006.0,31.7838,31.8175,31.7754,31.7838,59006.0
2019-11-06 15:20:00,37.76,37.8,37.72,37.73,72281.0,31.7923,31.8259,31.7586,31.767,72281.0
2019-11-06 15:30:00,37.73,37.74,37.66,37.7,122680.0,31.767,31.7754,31.7081,31.7417,122680.0
2019-11-06 15:40:00,37.7,37.7,37.63,37.67,172730.0,31.7417,31.7417,31.6828,31.7165,172730.0
2019-11-06 15:50:00,37.66,37.67,37.6,37.64,585223.0,31.7081,31.7165,31.6576,31.6912,585223.0
2019-11-07 09:30:00,37.37,37.37,36.93,36.99,324500.0,31.4639,31.4639,31.0934,31.144,324500.0
2019-11-07 09:40:00,36.99,37.15,36.92,37.15,167474.0,31.144,31.2787,31.085,31.2787,167474.0
2019-11-07 09:50:00,37.14,37.16,36.95,36.99,154455.0,31.2703,31.2871,31.1103,31.144,154455.0
2019-11-07 10:00:00,37.0,37.1,36.96,37.0,166700.0,31.1524,31.2366,31.1187,31.1524,166700.0
2019-11-07 10:10:00,37.01,37.01,36.94,36.96,166795.0,31.1608,31.1608,31.1019,31.1187,166795.0
2019-11-07 10:20:00,36.96,37.01,36.94,36.98,135900.0,31.1187,31.1608,31.1019,31.1355,135900.0
2019-11-07 10:30:00,36.97,36.97,36.8,36.8,230430.0,31.1271,31.1271,30.984,30.984,230430.0
2019-11-07 10:40:00,36.8,36.84,36.71,36.81,224471.0,30.984,31.0177,30.9082,30.9924,224471.0
2019-11-07 10:50:00,36.81,37.01,36.81,36.88,150115.0,30.9924,31.1608,30.9924,31.0513,150115.0
2019-11-07 11:00:00,36.88,36.98,36.82,36.94,169400.0,31.0513,31.1355,31.0008,31.1019,169400.0
2019-11-07 11:10:00,36.94,37.0,36.88,36.94,204032.0,31.1019,31.1524,31.0513,31.1019,204032.0
2019-11-07 11:20:00,36.93,37.0,36.9,36.98,133173.0,31.0934,31.1524,31.0682,31.1355,133173.0
2019-11-07 11:30:00,36.98,37.04,36.95,37.04,144413.0,31.1355,31.1861,31.1103,31.1861,144413.0
2019-11-07 11:40:00,37.04,37.05,36.91,36.95,159941.0,31.1861,31.1945,31.0766,31.1103,159941.0
2019-11-07 11:50:00,36.96,37.01,36.88,36.91,227486.0,31.1187,31.1608,31.0513,31.0766,227486.0
2019-11-07 12:00:00,36.9,36.95,36.77,36.77,269049.0,31.0682,31.1103,30.9587,30.9587,269049.0
2019-11-07 12:10:00,36.78,36.78,36.64,36.78,146312.0,30.9671,30.9671,30.8493,30.9671,146312.0
2019-11-07 12:20:00,36.77,36.8,36.69,36.7,89865.0,30.9587,30.984,30.8914,30.8998,89865.0
2019-11-07 12:30:00,36.69,36.76,36.68,36.73,114164.0,30.8914,30.9503,30.883,30.9251,114164.0
2019-11-07 12:40:00,36.73,36.77,36.67,36.76,147079.0,30.9251,30.9587,30.8745,30.9503,147079.0
2019-11-07 12:50:00,36.76,36.76,36.69,36.7,71259.0,30.9503,30.9503,30.8914,30.8998,71259.0
2019-11-07 13:00:00,36.7,36.78,36.7,36.74,77748.0,30.8998,30.9671,30.8998,30.9335,77748.0
2019-11-07 13:10:00,36.73,36.74,36.67,36.69,62741.0,30.9251,30.9335,30.8745,30.8914,62741.0
2019-11-07 13:20:00,36.68,36.76,36.67,36.75,64882.0,30.883,30.9503,30.8745,30.9419,64882.0
2019-11-07 13:30:00,36.75,36.76,36.7,36.71,53526.0,30.9419,30.9503,30.8998,30.9082,53526.0
2019-11-07 13:40:00,36.7,36.73,36.67,36.71,70383.0,30.8998,30.9251,30.8745,30.9082,70383.0
2019-11-07 13:50:00,36.7,36.73,36.68,36.68,66172.0,30.8998,30.9251,30.883,30.883,66172.0
2019-11-07 14:00:00,36.68,36.71,36.65,36.7,74109.0,30.883,30.9082,30.8577,30.8998,74109.0
2019-11-07 14:10:00,36.7,36.76,36.63,36.75,108491.0,30.8998,30.9503,30.8409,30.9419,108491.0
2019-11-07 14:20:00,36.75,36.76,36.72,36.75,54461.0,30.9419,30.9503,30.9166,30.9419,54461.0
2019-11-07 14:30:00,36.75,36.84,36.74,36.84,114404.0,30.9419,31.0177,30.9335,31.0177,114404.0
2019-11-07 14:40:00,36.84,36.93,36.82,36.93,146705.0,31.0177,31.0934,31.0008,31.0934,146705.0
2019-11-07 14:50:00,36.92,36.92,36.84,36.91,64361.0,31.085,31.085,31.0177,31.0766,64361.0
2019-11-07 15:00:00,36.91,36.93,36.88,36.89,82094.0,31.0766,31.0934,31.0513,31.0598,82094.0
2019-11-07 15:10:00,36.89,36.93,36.84,36.92,76947.0,31.0598,31.0934,31.0177,31.085,76947.0
2019-11-07 15:20:00,36.92,36.95,36.91,36.95,90838.0,31.085,31.1103,31.0766,31.1103,90838.0
2019-11-07 15:30:00,36.95,36.98,36.94,36.97,150361.0,31.1103,31.1355,31.1019,31.1271,150361.0
2019-11-07 15:40:00,36.96,36.99,36.92,36.97,206048.0,31.1187,31.144,31.085,31.1271,206048.0
2019-11-07 15:50:00,36.97,37.02,36.92,36.93,547586.0,31.1271,31.1692,31.085,31.0934,547586.0
2019-11-08 09:30:00,36.24,36.52,36.07,36.49,712778.0,30.5125,30.7482,30.3694,30.723,712778.0
2019-11-08 09:40:00,36.49,36.57,36.4,36.45,180084.0,30.723,30.7903,30.6472,30.6893,180084.0
2019-11-08 09:50:00,36.46,36.6,36.35,36.54,195618.0,30.6977,30.8156,30.6051,30.7651,195618.0
2019-11-08 10:00:00,36.55,36.67,36.41,36.43,519635.0,30.7735,30.8745,30.6556,30.6725,519635.0
2019-11-08 10:10:00,36.44,36.55,36.4,36.42,313035.0,30.6809,30.7735,30.6472,30.664,313035.0
2019-11-08 10:20:00,36.42,36.56,36.42,36.52,189210.0,30.664,30.7819,30.664,30.7482,189210.0
2019-11-08 10:30:00,36.52,36.69,36.5,36.63,275739.0,30.7482,30.8914,30.7314,30.8409,275739.0
2019-11-08 10:40:00,36.64,36.65,36.54,36.57,119442.0,30.8493,30.8577,30.7651,30.7903,119442.0
2019-11-08 10:50:00,36.57,36.65,36.54,36.64,160147.0,30.7903,30.8577,30.7651,30.8493,160147.0
2019-11-08 11:00:00,36.64,36.69,36.59,36.6,88932.0,30.8493,30.8914,30.8072,30.8156,88932.0
2019-11-08 11:10:00,36.59,36.63,36.51,36.58,197830.0,30.8072,30.8409,30.7398,30.7988,197830.0
2019-11-08 11:20:00,36.58,36.65,36.57,36.61,91184.0,30.7988,30.8577,30.7903,30.824,91184.0
2019-11-08 11:30:00,36.61,36.65,36.57,36.57,195635.0,30.824,30.8577,30.7903,30.7903,195635.0
2019-11-08 11:40:00,36.57,36.59,36.48,36.55,88324.0,30.7903,30.8072,30.7146,30.7735,88324.0
2019-11-08 11:50:00,36.55,36.57,36.51,36.53,62790.0,30.7735,30.7903,30.7398,30.7567,62790.0
2019-11-08 12:00:00,36.52,36.55,36.46,36.49,94945.0,30.7482,30.7735,30.6977,30.723,94945.0
2019-11-08 12:10:00,36.48,36.5,36.29,36.31,111385.0,30.7146,30.7314,30.5546,30.5714,111385.0
2019-11-08 12:20:00,36.3,36.36,36.25,36.36,101101.0,30.563,30.6135,30.5209,30.6135,101101.0
2019-11-08 12:30:00,36.36,36.46,36.34,36.44,85508.0,30.6135,30.6977,30.5967,30.6809,85508.0
2019-11-08 12:40:00,36.43,36.5,36.4,36.49,72678.0,30.6725,30.7314,30.6472,30.723,72678.0
2019-11-08 12:50:00,36.5,36.58,36.48,36.55,88832.0,30.7314,30.7988,30.7146,30.7735,88832.0
2019-11-08 13:00:00,36.55,36.59,36.46,36.5,52451.0,30.7735,30.8072,30.6977,30.7314,52451.0
2019-11-08 13:10:00,36.5,36.52,36.45,36.48,57792.0,30.7314,30.7482,30.6893,30.7146,57792.0
2019-11-08 13:20:00,36.47,36.5,36.41,36.42,85325.0,30.7061,30.7314,30.6556,30.664,85325.0
2019-11-08 13:30:00,36.42,36.52,36.41,36.45,148577.0,30.664,30.7482,30.6556,30.6893,148577.0
2019-11-08 13:40:00,36.44,36.51,36.42,36.46,131082.0,30.6809,30.7398,30.664,30.6977,131082.0
2019-11-08 13:50:00,36.46,36.5,36.45,36.48,118928.0,30.6977,30.7314,30.6893,30.7146,118928.0
2019-11-08 14:00:00,36.48,36.5,36.44,36.46,70715.0,30.7146,30.7314,30.6809,30.6977,70715.0
2019-11-08 14:10:00,36.46,36.5,36.44,36.47,76256.0,30.6977,30.7314,30.6809,30.7061,76256.0
2019-11-08 14:20:00,36.47,36.48,36.41,36.41,68190.0,30.7061,30.7146,30.6556,30.6556,68190.0
2019-11-08 14:30:00,36.42,36.49,36.41,36.48,68007.0,30.664,30.723,30.6556,30.7146,68007.0
2019-11-08 14:40:00,36.48,36.5,36.46,36.49,101421.0,30.7146,30.7314,30.6977,30.723,101421.0
2019-11-08 14:50:00,36.49,36.5,36.47,36.5,52274.0,30.723,30.7314,30.7061,30.7314,52274.0
2019-11-08 15:00:00,36.49,36.52,36.48,36.5,63535.0,30.723,30.7482,30.7146,30.7314,63535.0
2019-11-08 15:10:00,36.49,36.5,36.46,36.46,78481.0,30.723,30.7314,30.6977,30.6977,78481.0
2019-11-08 15:20:00,36.47,36.5,36.45,36.47,91973.0,30.7061,30.7314,30.6893,30.7061,91973.0
2019-11-08 15:30:00,36.47,36.52,36.46,36.5,245650.0,30.7061,30.7482,30.6977,30.7314,245650.0
2019-11-08 15:40:00,36.5,36.51,36.43,36.43,188209.0,30.7314,30.7398,30.6725,30.6725,188209.0
2019-11-08 15:50:00,36.44,36.6,36.44,36.6,823858.0,30.6809,30.8156,30.6809,30.8156,823858.0
2019-11-11 09:30:00,36.63,36.77,36.51,36.73,200771.0,30.8409,30.9587,30.7398,30.9251,200771.0
2019-11-11 09:40:00,36.73,36.86,36.68,36.72,88876.0,30.9251,31.0345,30.883,30.9166,88876.0
2019-11-11 09:50:00,36.73,36.78,36.69,36.7,74502.0,30.9251,30.9671,30.8914,30.8998,74502.0
2019-11-11 10:00:00,36.71,36.72,36.59,36.64,84858.0,30.9082,30.9166,30.8072,30.8493,84858.0
2019-11-11 10:10:00,36.63,36.64,36.53,36.57,80527.0,30.8409,30.8493,30.7567,30.7903,80527.0
2019-11-11 10:20:00,36.57,36.58,36.45,36.49,63543.0,30.7903,30.7988,30.6893,30.723,63543.0
2019-11-11 10:30:00,36.5,36.59,36.48,36.58,93556.0,30.7314,30.8072,30.7146,30.7988,93556.0
2019-11-11 10:40:00,36.58,36.66,36.55,36.59,89673.0,30.7988,30.8661,30.7735,30.8072,89673.0
2019-11-11 10:50:00,36.59,36.66,36.47,36.51,95405.0,30.8072,30.8661,30.7061,30.7398,95405.0
2019-11-11 11:00:00,36.52,36.68,36.51,36.62,86780.0,30.7482,30.883,30.7398,30.8324,86780.0
2019-11-11 11:10:00,36.61,36.76,36.61,36.72,71417.0,30.824,30.9503,30.824,30.9166,71417.0
2019-11-11 11:20:00,36.72,36.81,36.72,36.76,125445.0,30.9166,30.9924,30.9166,30.9503,125445.0
2019-11-11 11:30:00,36.76,36.82,36.72,36.77,156885.0,30.9503,31.0008,30.9166,30.9587,156885.0
2019-11-11 11:40:00,36.78,36.88,36.76,36.83,84406.0,30.9671,31.0513,30.9503,31.0092,84406.0
2019-11-11 11:50:00,36.83,36.87,36.82,36.86,73633.0,31.0092,31.0429,31.0008,31.0345,73633.0
2019-11-11 12:00:00,36.85,36.88,36.78,36.87,122984.0,31.0261,31.0513,30.9671,31.0429,122984.0
2019-11-11 12:10:00,36.86,36.87,36.77,36.78,66505.0,31.0345,31.0429,30.9587,30.9671,66505.0
2019-11-11 12:20:00,36.77,36.83,36.76,36.79,71617.0,30.9587,31.0092,30.9503,30.9756,71617.0
2019-11-11 12:30:00,36.8,36.83,36.78,36.83,66847.0,30.984,31.0092,30.9671,31.0092,66847.0
2019-11-11 12:40:00,36.83,36.85,36.81,36.83,51635.0,31.0092,31.0261,30.9924,31.0092,51635.0
2019-11-11 12:50:00,36.83,36.84,36.8,36.83,34533.0,31.0092,31.0177,30.984,31.0092,34533.0
2019-11-11 13:00:00,36.83,36.85,36.8,36.82,67959.0,31.0092,31.0261,30.984,31.0008,67959.0
2019-11-11 13:10:00,36.83,36.89,36.82,36.84,50489.0,31.0092,31.0598,31.0008,31.0177,50489.0
2019-11-11 13:20:00,36.84,36.87,36.81,36.86,40366.0,31.0177,31.0429,30.9924,31.0345,40366.0
2019-11-11 13:30:00,36.86,36.9,36.85,36.9,44291.0,31.0345,31.0682,31.0261,31.0682,44291.0
2019-11-11 13:40:00,36.9,36.91,36.85,36.9,52482.0,31.0682,31.0766,31.0261,31.0682,52482.0
2019-11-11 13:50:00,36.9,36.91,36.86,36.88,47026.0,31.0682,31.0766,31.0345,31.0513,47026.0
2019-11-11 14:00:00,36.88,36.89,36.8,36.81,62887.0,31.0513,31.0598,30.984,30.9924,62887.0
2019-11-11 14:10:00,36.81,36.85,36.78,36.84,47295.0,30.9924,31.0261,30.9671,31.0177,47295.0
2019-11-11 14:20:00,36.84,36.85,36.79,36.79,71295.0,31.0177,31.0261,30.9756,30.9756,71295.0
2019-11-11 14:30:00,36.8,36.83,36.78,36.82,39022.0,30.984,31.0092,30.9671,31.0008,39022.0
2019-11-11 14:40:00,36.82,36.86,36.79,36.84,51178.0,31.0008,31.0345,30.9756,31.0177,51178.0
2019-11-11 14:50:00,36.84,36.88,36.83,36.85,37559.0,31.0177,31.0513,31.0092,31.0261,37559.0
2019-11-11 15:00:00,36.84,36.88,36.82,36.83,66161.0,31.0177,31.0513,31.0008,31.0092,66161.0
2019-11-11 15:10:00,36.83,36.86,36.8,36.82,66808.0,31.0092,31.0345,30.984,31.0008,66808.0
2019-11-11 15:20:00,36.82,36.84,36.8,36.81,82588.0,31.0008,31.0177,30.984,30.9924,82588.0
2019-11-11 15:30:00,36.8,36.82,36.73,36.76,122846.0,30.984,31.0008,30.9251,30.9503,122846.0
2019-11-11 15:40:00,36.75,36.76,36.71,36.74,100837.0,30.9419,30.9503,30.9082,30.9335,100837.0
2019-11-11 15:50:00,36.75,36.78,36.71,36.71,361878.0,30.9419,30.9671,30.9082,30.9082,361878.0
2019-11-12 09:30:00,36.8,37.12,36.7,36.91,120366.0,30.984,31.2534,30.8998,31.0766,120366.0
2019-11-12 09:40:00,36.91,36.92,36.71,36.8,75594.0,31.0766,31.085,30.9082,30.984,75594.0
2019-11-12 09:50:00,36.8,36.84,36.7,36.75,126439.0,30.984,31.0177,30.8998,30.9419,126439.0
2019-11-12 10:00:00,36.74,36.89,36.69,36.83,82927.0,30.9335,31.0598,30.8914,31.0092,82927.0
2019-11-12 10:10:00,36.83,36.83,36.73,36.76,70360.0,31.0092,31.0092,30.9251,30.9503,70360.0
2019-11-12 10:20:00,36.76,36.78,36.69,36.76,48465.0,30.9503,30.9671,30.8914,30.9503,48465.0
2019-11-12 10:30:00,36.76,36.77,36.64,36.67,94130.0,30.9503,30.9587,30.8493,30.8745,94130.0
2019-11-12 10:40:00,36.66,36.67,36.51,36.55,100848.0,30.8661,30.8745,30.7398,30.7735,100848.0
2019-11-12 10:50:00,36.54,36.7,36.53,36.67,72105.0,30.7651,30.8998,30.7567,30.8745,72105.0
2019-11-12 11:00:00,36.67,36.69,36.48,36.52,165498.0,30.8745,30.8914,30.7146,30.7482,165498.0
2019-11-12 11:10:00,36.51,36.58,36.48,36.54,61287.0,30.7398,30.7988,30.7146,30.7651,61287.0
2019-11-12 11:20:00,36.54,36.61,36.52,36.55,130252.0,30.7651,30.824,30.7482,30.7735,130252.0
2019-11-12 11:30:00,36.55,36.6,36.49,36.58,84913.0,30.7735,30.8156,30.723,30.7988,84913.0
2019-11-12 11:40:00,36.58,36.67,36.57,36.65,78834.0,30.7988,30.8745,30.7903,30.8577,78834.0
2019-11-12 11:50:00,36.65,36.73,36.65,36.67,44772.0,30.8577,30.9251,30.8577,30.8745,44772.0
2019-11-12 12:00:00,36.67,36.67,36.59,36.62,83827.0,30.8745,30.8745,30.8072,30.8324,83827.0
2019-11-12 12:10:00,36.62,36.62,36.55,36.61,52109.0,30.8324,30.8324,30.7735,30.824,52109.0
2019-11-12 12:20:00,36.6,36.61,36.57,36.59,29458.0,30.8156,30.824,30.7903,30.8072,29458.0
2019-11-12 12:30:00,36.6,36.63,36.58,36.59,45469.0,30.8156,30.8409,30.7988,30.8072,45469.0
2019-11-12 12:40:00,36.59,36.65,36.57,36.6,39797.0,30.8072,30.8577,30.7903,30.8156,39797.0
2019-11-12 12:50:00,36.61,36.69,36.6,36.68,31842.0,30.824,30.8914,30.8156,30.883,31842.0
2019-11-12 13:00:00,36.68,36.7,36.64,36.64,88628.0,30.883,30.8998,30.8493,30.8493,88628.0
2019-11-12 13:10:00,36.65,36.71,36.64,36.66,60981.0,30.8577,30.9082,30.8493,30.8661,60981.0
2019-11-12 13:20:00,36.66,36.7,36.66,36.67,30608.0,30.8661,30.8998,30.8661,30.8745,30608.0
2019-11-12 13:30:00,36.68,36.72,36.67,36.68,31567.0,30.883,30.9166,30.8745,30.883,31567.0
2019-11-12 13:40:00,36.69,36.72,36.67,36.71,32762.0,30.8914,30.9166,30.8745,30.9082,32762.0
2019-11-12 13:50:00,36.71,36.75,36.69,36.7,37357.0,30.9082,30.9419,30.8914,30.8998,37357.0
2019-11-12 14:00:00,36.71,36.74,36.69,36.74,41050.0,30.9082,30.9335,30.8914,30.9335,41050.0
2019-11-12 14:10:00,36.74,36.81,36.74,36.8,60742.0,30.9335,30.9924,30.9335,30.984,60742.0
2019-11-12 14:20:00,36.8,36.95,36.79,36.89,129731.0,30.984,31.1103,30.9756,31.0598,129731.0
2019-11-12 14:30:00,36.89,37.0,36.88,36.96,55371.0,31.0598,31.1524,31.0513,31.1187,55371.0
2019-11-12 14:40:00,36.96,36.98,36.89,36.97,54680.0,31.1187,31.1355,31.0598,31.1271,54680.0
2019-11-12 14:50:00,36.97,36.98,36.91,36.94,99828.0,31.1271,31.1355,31.0766,31.1019,99828.0
2019-11-12 15:00:00,36.93,36.93,36.86,36.91,91315.0,31.0934,31.0934,31.0345,31.0766,91315.0
2019-11-12 15:10:00,36.9,36.9,36.85,36.86,76169.0,31.0682,31.0682,31.0261,31.0345,76169.0
2019-11-12 15:20:00,36.87,36.87,36.77,36.79,113933.0,31.0429,31.0429,30.9587,30.9756,113933.0
2019-11-12 15:30:00,36.79,36.8,36.74,36.76,134887.0,30.9756,30.984,30.9335,30.9503,134887.0
2019-11-12 15:40:00,36.75,36.83,36.75,36.8,175569.0,30.9419,31.0092,30.9419,30.984,175569.0
2019-11-12 15:50:00,36.79,36.91,36.76,36.9,455939.0,30.9756,31.0766,30.9503,31.0682,455939.0
2019-11-13 09:30:00,37.03,37.58,37.03,37.47,255282.0,31.1776,31.6407,31.1776,31.5481,255282.0
2019-11-13 09:40:00,37.45,37.5,37.34,37.41,101107.0,31.5313,31.5734,31.4386,31.4976,101107.0
2019-11-13 09:50:00,37.41,37.5,37.28,37.5,160120.0,31.4976,31.5734,31.3881,31.5734,160120.0
2019-11-13 10:00:00,37.5,37.59,37.45,37.45,131821.0,31.5734,31.6491,31.5313,31.5313,131821.0
2019-11-13 10:10:00,37.44,37.5,37.41,37.43,77045.0,31.5228,31.5734,31.4976,31.5144,77045.0
2019-11-13 10:20:00,37.44,37.58,37.42,37.54,59536.0,31.5228,31.6407,31.506,31.607,59536.0
2019-11-13 10:30:00,37.54,37.63,37.49,37.6,86013.0,31.607,31.6828,31.5649,31.6576,86013.0
2019-11-13 10:40:00,37.61,37.61,37.49,37.52,76651.0,31.666,31.666,31.5649,31.5902,76651.0
2019-11-13 10:50:00,37.52,37.57,37.43,37.57,77289.0,31.5902,31.6323,31.5144,31.6323,77289.0
2019-11-13 11:00:00,37.57,37.63,37.55,37.59,64178.0,31.6323,31.6828,31.6155,31.6491,64178.0
2019-11-13 11:10:00,37.6,37.6,37.41,37.45,53601.0,31.6576,31.6576,31.4976,31.5313,53601.0
2019-11-13 11:20:00,37.45,37.45,37.33,37.38,73609.0,31.5313,31.5313,31.4302,31.4723,73609.0
2019-11-13 11:30:00,37.38,37.41,37.33,37.36,89435.0,31.4723,31.4976,31.4302,31.4555,89435.0
2019-11-13 11:40:00,37.37,37.4,37.32,37.35,94171.0,31.4639,31.4892,31.4218,31.4471,94171.0
2019-11-13 11:50:00,37.35,37.37,37.32,37.36,66271.0,31.4471,31.4639,31.4218,31.4555,66271.0
2019-11-13 12:00:00,37.35,37.37,37.31,37.37,53459.0,31.4471,31.4639,31.4134,31.4639,53459.0
2019-11-13 12:10:00,37.37,37.46,37.35,37.45,50778.0,31.4639,31.5397,31.4471,31.5313,50778.0
2019-11-13 12:20:00,37.45,37.49,37.43,37.45,47535.0,31.5313,31.5649,31.5144,31.5313,47535.0
2019-11-13 12:30:00,37.46,37.5,37.44,37.47,75694.0,31.5397,31.5734,31.5228,31.5481,75694.0
2019-11-13 12:40:00,37.47,37.48,37.42,37.42,21188.0,31.5481,31.5565,31.506,31.506,21188.0
2019-11-13 12:50:00,37.43,37.49,37.4,37.4,41294.0,31.5144,31.5649,31.4892,31.4892,41294.0
2019-11-13 13:00:00,37.4,37.4,37.35,37.4,36010.0,31.4892,31.4892,31.4471,31.4892,36010.0
2019-11-13 13:10:00,37.4,37.47,37.38,37.44,38814.0,31.4892,31.5481,31.4723,31.5228,38814.0
2019-11-13 13:20:00,37.44,37.49,37.44,37.48,50902.0,31.5228,31.5649,31.5228,31.5565,50902.0
2019-11-13 13:30:00,37.48,37.49,37.39,37.4,99920.0,31.5565,31.5649,31.4807,31.4892,99920.0
2019-11-13 13:40:00,37.41,37.44,37.39,37.43,49371.0,31.4976,31.5228,31.4807,31.5144,49371.0
2019-11-13 13:50:00,37.43,37.48,37.38,37.48,98276.0,31.5144,31.5565,31.4723,31.5565,98276.0
2019-11-13 14:00:00,37.48,37.6,37.47,37.54,96338.0,31.5565,31.6576,31.5481,31.607,96338.0
2019-11-13 14:10:00,37.54,37.58,37.53,37.57,52108.0,31.607,31.6407,31.5986,31.6323,52108.0
2019-11-13 14:20:00,37.57,37.6,37.54,37.57,43177.0,31.6323,31.6576,31.607,31.6323,43177.0
2019-11-13 14:30:00,37.57,37.59,37.51,37.51,84820.0,31.6323,31.6491,31.5818,31.5818,84820.0
2019-11-13 14:40:00,37.51,37.52,37.47,37.49,46514.0,31.5818,31.5902,31.5481,31.5649,46514.0
2019-11-13 14:50:00,37.49,37.5,37.44,37.46,39975.0,31.5649,31.5734,31.5228,31.5397,39975.0
2019-11-13 15:00:00,37.46,37.47,37.39,37.42,50984.0,31.5397,31.5481,31.4807,31.506,50984.0
2019-11-13 15:10:00,37.41,37.46,37.41,37.45,72171.0,31.4976,31.5397,31.4976,31.5313,72171.0
2019-11-13 15:20:00,37.45,37.47,37.41,37.47,80524.0,31.5313,31.5481,31.4976,31.5481,80524.0
2019-11-13 15:30:00,37.46,37.47,37.38,37.41,91889.0,31.5397,31.5481,31.4723,31.4976,91889.0
2019-11-13 15:40:00,37.42,37.44,37.38,37.38,106304.0,31.506,31.5228,31.4723,31.4723,106304.0
2019-11-13 15:50:00,37.39,37.41,37.33,37.36,447325.0,31.4807,31.4976,31.4302,31.4555,447325.0
2019-11-14 09:30:00,37.5,37.7,37.5,37.63,170678.0,31.5734,31.7417,31.5734,31.6828,170678.0
2019-11-14 09:40:00,37.64,37.77,37.61,37.69,79742.0,31.6912,31.8007,31.666,31.7333,79742.0
2019-11-14 09:50:00,37.69,37.74,37.61,37.67,130259.0,31.7333,31.7754,31.666,31.7165,130259.0
2019-11-14 10:00:00,37.67,37.71,37.54,37.64,149951.0,31.7165,31.7502,31.607,31.6912,149951.0
2019-11-14 10:10:00,37.64,37.73,37.63,37.66,114083.0,31.6912,31.767,31.6828,31.7081,114083.0
2019-11-14 10:20:00,37.66,37.67,37.6,37.66,87210.0,31.7081,31.7165,31.6576,31.7081,87210.0
2019-11-14 10:30:00,37.65,37.68,37.5,37.5,91747.0,31.6997,31.7249,31.5734,31.5734,91747.0
2019-11-14 10:40:00,37.49,37.51,37.42,37.46,134271.0,31.5649,31.5818,31.506,31.5397,134271.0
2019-11-14 10:50:00,37.47,37.58,37.4,37.56,71733.0,31.5481,31.6407,31.4892,31.6239,71733.0
2019-11-14 11:00:00,37.56,37.71,37.56,37.69,85644.0,31.6239,31.7502,31.6239,31.7333,85644.0
2019-11-14 11:10:00,37.69,37.74,37.6,37.6,79299.0,31.7333,31.7754,31.6576,31.6576,79299.0
2019-11-14 11:20:00,37.6,37.63,37.59,37.62,78610.0,31.6576,31.6828,31.6491,31.6744,78610.0
2019-11-14 11:30:00,37.62,37.62,37.53,37.59,72001.0,31.6744,31.6744,31.5986,31.6491,72001.0
2019-11-14 11:40:00,37.59,37.64,37.58,37.58,54470.0,31.6491,31.6912,31.6407,31.6407,54470.0
2019-11-14 11:50:00,37.58,37.59,37.55,37.58,57124.0,31.6407,31.6491,31.6155,31.6407,57124.0
2019-11-14 12:00:00,37.57,37.59,37.53,37.58,32630.0,31.6323,31.6491,31.5986,31.6407,32630.0
2019-11-14 12:10:00,37.58,37.59,37.48,37.51,33856.0,31.6407,31.6491,31.5565,31.5818,33856.0
2019-11-14 12:20:00,37.5,37.52,37.44,37.47,52050.0,31.5734,31.5902,31.5228,31.5481,52050.0
2019-11-14 12:30:00,37.46,37.49,37.41,37.43,78396.0,31.5397,31.5649,31.4976,31.5144,78396.0
2019-11-14 12:40:00,37.42,37.47,37.38,37.44,44449.0,31.506,31.5481,31.4723,31.5228,44449.0
2019-11-14 12:50:00,37.45,37.48,37.37,37.37,36373.0,31.5313,31.5565,31.4639,31.4639,36373.0
2019-11-14 13:00:00,37.38,37.43,37.37,37.41,33587.0,31.4723,31.5144,31.4639,31.4976,33587.0
2019-11-14 13:10:00,37.41,37.48,37.41,37.45,47018.0,31.4976,31.5565,31.4976,31.5313,47018.0
2019-11-14 13:20:00,37.46,37.49,37.42,37.42,26075.0,31.5397,31.5649,31.506,31.506,26075.0
2019-11-14 13:30:00,37.43,37.48,37.42,37.48,46073.0,31.5144,31.5565,31.506,31.5565,46073.0
2019-11-14 13:40:00,37.48,37.54,37.46,37.51,37872.0,31.5565,31.607,31.5397,31.5818,37872.0
2019-11-14 13:50:00,37.51,37.52,37.45,37.45,70627.0,31.5818,31.5902,31.5313,31.5313,70627.0
2019-11-14 14:00:00,37.46,37.55,37.43,37.55,40265.0,31.5397,31.6155,31.5144,31.6155,40265.0
2019-11-14 14:10:00,37.55,37.55,37.51,37.52,30977.0,31.6155,31.6155,31.5818,31.5902,30977.0
2019-11-14 14:20:00,37.52,37.61,37.49,37.6,53684.0,31.5902,31.666,31.5649,31.6576,53684.0
2019-11-14 14:30:00,37.61,37.62,37.56,37.59,64546.0,31.666,31.6744,31.6239,31.6491,64546.0
2019-11-14 14:40:00,37.6,37.62,37.58,37.59,56967.0,31.6576,31.6744,31.6407,31.6491,56967.0
2019-11-14 14:50:00,37.59,37.63,37.57,37.61,66740.0,31.6491,31.6828,31.6323,31.666,66740.0
2019-11-14 15:00:00,37.61,37.63,37.58,37.6,54002.0,31.666,31.6828,31.6407,31.6576,54002.0
2019-11-14 15:10:00,37.61,37.62,37.58,37.58,39272.0,31.666,31.6744,31.6407,31.6407,39272.0
2019-11-14 15:20:00,37.58,37.59,37.56,37.56,59463.0,31.6407,31.6491,31.6239,31.6239,59463.0
2019-11-14 15:30:00,37.56,37.56,37.51,37.52,78819.0,31.6239,31.6239,31.5818,31.5902,78819.0
2019-11-14 15:40:00,37.52,37.56,37.51,37.53,100312.0,31.5902,31.6239,31.5818,31.5986,100312.0
2019-11-14 15:50:00,37.54,37.58,37.49,37.54,405033.0,31.607,31.6407,31.5649,31.607,405033.0
2019-11-15 09:30:00,37.28,37.49,37.19,37.33,258155.0,31.3881,31.5649,31.3124,31.4302,258155.0
2019-11-15 09:40:00,37.32,37.4,37.24,37.34,77987.0,31.4218,31.4892,31.3544,31.4386,77987.0
2019-11-15 09:50:00,37.35,37.49,37.34,37.44,74021.0,31.4471,31.5649,31.4386,31.5228,74021.0
2019-11-15 10:00:00,37.43,37.57,37.42,37.51,68579.0,31.5144,31.6323,31.506,31.5818,68579.0
2019-11-15 10:10:00,37.51,37.54,37.41,37.48,48648.0,31.5818,31.607,31.4976,31.5565,48648.0
2019-11-15 10:20:00,37.48,37.54,37.42,37.54,135254.0,31.5565,31.607,31.506,31.607,135254.0
2019-11-15 10:30:00,37.53,37.57,37.5,37.55,77087.0,31.5986,31.6323,31.5734,31.6155,77087.0
2019-11-15 10:40:00,37.56,37.57,37.51,37.57,51052.0,31.6239,31.6323,31.5818,31.6323,51052.0
2019-11-15 10:50:00,37.57,37.67,37.57,37.66,61951.0,31.6323,31.7165,31.6323,31.7081,61951.0
2019-11-15 11:00:00,37.66,37.68,37.58,37.63,53098.0,31.7081,31.7249,31.6407,31.6828,53098.0
2019-11-15 11:10:00,37.62,37.64,37.56,37.59,74516.0,31.6744,31.6912,31.6239,31.6491,74516.0
2019-11-15 11:20:00,37.58,37.58,37.53,37.54,40586.0,31.6407,31.6407,31.5986,31.607,40586.0
2019-11-15 11:30:00,37.55,37.57,37.52,37.54,44836.0,31.6155,31.6323,31.5902,31.607,44836.0
2019-11-15 11:40:00,37.55,37.59,37.53,37.59,45136.0,31.6155,31.6491,31.5986,31.6491,45136.0
2019-11-15 11:50:00,37.59,37.61,37.57,37.58,34923.0,31.6491,31.666,31.6323,31.6407,34923.0
2019-11-15 12:00:00,37.58,37.58,37.54,37.57,52258.0,31.6407,31.6407,31.607,31.6323,52258.0
2019-11-15 12:10:00,37.56,37.62,37.56,37.59,33628.0,31.6239,31.6744,31.6239,31.6491,33628.0
2019-11-15 12:20:00,37.59,37.64,37.57,37.64,31918.0,31.6491,31.6912,31.6323,31.6912,31918.0
2019-11-15 12:30:00,37.64,37.65,37.59,37.6,38939.0,31.6912,31.6997,31.6491,31.6576,38939.0
2019-11-15 12:40:00,37.59,37.61,37.57,37.59,33918.0,31.6491,31.666,31.6323,31.6491,33918.0
2019-11-15 12:50:00,37.59,37.62,37.59,37.62,13519.0,31.6491,31.6744,31.6491,31.6744,13519.0
2019-11-15 13:00:00,37.62,37.62,37.6,37.6,33407.0,31.6744,31.6744,31.6576,31.6576,33407.0
2019-11-15 13:10:00,37.6,37.61,37.56,37.59,25449.0,31.6576,31.666,31.6239,31.6491,25449.0
2019-11-15 13:20:00,37.58,37.6,37.56,37.6,44182.0,31.6407,31.6576,31.6239,31.6576,44182.0
2019-11-15 13:30:00,37.6,37.66,37.6,37.63,34034.0,31.6576,31.7081,31.6576,31.6828,34034.0
2019-11-15 13:40:00,37.62,37.63,37.6,37.6,20178.0,31.6744,31.6828,31.6576,31.6576,20178.0
2019-11-15 13:50:00,37.61,37.62,37.6,37.62,12928.0,31.666,31.6744,31.6576,31.6744,12928.0
2019-11-15 14:00:00,37.61,37.61,37.56,37.56,45115.0,31.666,31.666,31.6239,31.6239,45115.0
2019-11-15 14:10:00,37.55,37.56,37.47,37.48,49630.0,31.6155,31.6239,31.5481,31.5565,49630.0
2019-11-15 14:20:00,37.48,37.51,37.46,37.5,47903.0,31.5565,31.5818,31.5397,31.5734,47903.0
2019-11-15 14:30:00,37.5,37.53,37.5,37.52,32450.0,31.5734,31.5986,31.5734,31.5902,32450.0
2019-11-15 14:40:00,37.52,37.55,37.51,37.53,30283.0,31.5902,31.6155,31.5818,31.5986,30283.0
2019-11-15 14:50:00,37.53,37.55,37.51,37.52,32623.0,31.5986,31.6155,31.5818,31.5902,32623.0
2019-11-15 15:00:00,37.53,37.53,37.51,37.52,24226.0,31.5986,31.5986,31.5818,31.5902,24226.0
2019-11-15 15:10:00,37.52,37.57,37.52,37.57,38561.0,31.5902,31.6323,31.5902,31.6323,38561.0
2019-11-15 15:20:00,37.57,37.57,37.53,37.54,45305.0,31.6323,31.6323,31.5986,31.607,45305.0
2019-11-15 15:30:00,37.54,37.54,37.51,37.52,64842.0,31.607,31.607,31.5818,31.5902,64842.0
2019-11-15 15:40:00,37.53,37.57,37.53,37.57,68586.0,31.5986,31.6323,31.5986,31.6323,68586.0
2019-11-15 15:50:00,37.57,37.61,37.54,37.6,430249.0,31.6323,31.666,31.607,31.6576,430249.0
2019-11-18 09:30:00,37.49,37.92,37.43,37.84,290162.0,31.5649,31.927,31.5144,31.8596,290162.0
2019-11-18 09:40:00,37.85,37.97,37.84,37.86,95734.0,31.868,31.9691,31.8596,31.8765,95734.0
2019-11-18 09:50:00,37.86,37.99,37.79,37.79,102743.0,31.8765,31.9859,31.8175,31.8175,102743.0
2019-11-18 10:00:00,37.78,37.82,37.64,37.82,81814.0,31.8091,31.8428,31.6912,31.8428,81814.0
2019-11-18 10:10:00,37.81,37.99,37.81,37.98,85138.0,31.8344,31.9859,31.8344,31.9775,85138.0
2019-11-18 10:20:00,37.98,38.03,37.91,38.0,112441.0,31.9775,32.0196,31.9186,31.9943,112441.0
2019-11-18 10:30:00,38.0,38.02,37.89,37.91,126895.0,31.9943,32.0112,31.9017,31.9186,126895.0
2019-11-18 10:40:00,37.91,37.93,37.78,37.93,92830.0,31.9186,31.9354,31.8091,31.9354,92830.0
2019-11-18 10:50:00,37.93,38.06,37.86,38.05,78475.0,31.9354,32.0449,31.8765,32.0364,78475.0
2019-11-18 11:00:00,38.05,38.08,37.98,38.08,80705.0,32.0364,32.0617,31.9775,32.0617,80705.0
2019-11-18 11:10:00,38.08,38.08,37.98,38.01,88780.0,32.0617,32.0617,31.9775,32.0028,88780.0
2019-11-18 11:20:00,38.02,38.06,37.97,38.05,77102.0,32.0112,32.0449,31.9691,32.0364,77102.0
2019-11-18 11:30:00,38.05,38.07,37.93,37.96,100529.0,32.0364,32.0533,31.9354,31.9607,100529.0
2019-11-18 11:40:00,37.96,37.97,37.9,37.94,68195.0,31.9607,31.9691,31.9101,31.9438,68195.0
2019-11-18 11:50:00,37.94,37.96,37.89,37.89,37404.0,31.9438,31.9607,31.9017,31.9017,37404.0
2019-11-18 12:00:00,37.89,37.98,37.87,37.98,30783.0,31.9017,31.9775,31.8849,31.9775,30783.0
2019-11-18 12:10:00,37.98,38.0,37.95,38.0,29274.0,31.9775,31.9943,31.9522,31.9943,29274.0
2019-11-18 12:20:00,38.0,38.02,37.94,37.95,43202.0,31.9943,32.0112,31.9438,31.9522,43202.0
2019-11-18 12:30:00,37.95,37.95,37.87,37.88,55162.0,31.9522,31.9522,31.8849,31.8933,55162.0
2019-11-18 12:40:00,37.88,37.94,37.86,37.93,35846.0,31.8933,31.9438,31.8765,31.9354,35846.0
2019-11-18 12:50:00,37.92,37.95,37.9,37.94,30061.0,31.927,31.9522,31.9101,31.9438,30061.0
2019-11-18 13:00:00,37.94,37.94,37.91,37.92,37483.0,31.9438,31.9438,31.9186,31.927,37483.0
2019-11-18 13:10:00,37.92,37.92,37.84,37.85,41961.0,31.927,31.927,31.8596,31.868,41961.0
2019-11-18 13:20:00,37.85,37.87,37.8,37.86,54428.0,31.868,31.8849,31.8259,31.8765,54428.0
2019-11-18 13:30:00,37.86,37.89,37.82,37.89,32659.0,31.8765,31.9017,31.8428,31.9017,32659.0
2019-11-18 13:40:00,37.89,37.96,37.88,37.93,32130.0,31.9017,31.9607,31.8933,31.9354,32130.0
2019-11-18 13:50:00,37.93,37.94,37.9,37.92,37548.0,31.9354,31.9438,31.9101,31.927,37548.0
2019-11-18 14:00:00,37.93,37.93,37.89,37.9,41382.0,31.9354,31.9354,31.9017,31.9101,41382.0
2019-11-18 14:10:00,37.9,37.92,37.86,37.89,46387.0,31.9101,31.927,31.8765,31.9017,46387.0
2019-11-18 14:20:00,37.88,37.92,37.87,37.88,26090.0,31.8933,31.927,31.8849,31.8933,26090.0
2019-11-18 14:30:00,37.88,37.9,37.88,37.9,22337.0,31.8933,31.9101,31.8933,31.9101,22337.0
2019-11-18 14:40:00,37.9,37.9,37.87,37.89,24226.0,31.9101,31.9101,31.8849,31.9017,24226.0
2019-11-18 14:50:00,37.89,37.9,37.87,37.9,47500.0,31.9017,31.9101,31.8849,31.9101,47500.0
2019-11-18 15:00:00,37.89,37.9,37.88,37.9,56993.0,31.9017,31.9101,31.8933,31.9101,56993.0
2019-11-18 15:10:00,37.9,37.93,37.88,37.93,55641.0,31.9101,31.9354,31.8933,31.9354,55641.0
2019-11-18 15:20:00,37.93,37.95,37.91,37.95,73639.0,31.9354,31.9522,31.9186,31.9522,73639.0
2019-11-18 15:30:00,37.95,37.95,37.93,37.94,71864.0,31.9522,31.9522,31.9354,31.9438,71864.0
2019-11-18 15:40:00,37.94,38.01,37.93,38.01,164293.0,31.9438,32.0028,31.9354,32.0028,164293.0
2019-11-18 15:50:00,38.01,38.07,37.98,38.07,559210.0,32.0028,32.0533,31.9775,32.0533,559210.0
2019-11-19 09:30:00,38.03,38.26,37.93,38.23,242957.0,32.0196,32.2132,31.9354,32.188,242957.0
2019-11-19 09:40:00,38.24,38.29,38.13,38.14,96094.0,32.1964,32.2385,32.1038,32.1122,96094.0
2019-11-19 09:50:00,38.14,38.19,38.06,38.12,107469.0,32.1122,32.1543,32.0449,32.0954,107469.0
2019-11-19 10:00:00,38.11,38.27,38.1,38.17,81511.0,32.087,32.2217,32.0785,32.1375,81511.0
2019-11-19 10:10:00,38.17,38.19,38.08,38.11,101186.0,32.1375,32.1543,32.0617,32.087,101186.0
2019-11-19 10:20:00,38.11,38.17,38.09,38.15,44444.0,32.087,32.1375,32.0701,32.1206,44444.0
2019-11-19 10:30:00,38.15,38.25,38.11,38.17,137868.0,32.1206,32.2048,32.087,32.1375,137868.0
2019-11-19 10:40:00,38.17,38.34,38.15,38.34,126064.0,32.1375,32.2806,32.1206,32.2806,126064.0
2019-11-19 10:50:00,38.34,38.44,38.3,38.4,132063.0,32.2806,32.3648,32.2469,32.3311,132063.0
2019-11-19 11:00:00,38.4,38.49,38.39,38.42,74646.0,32.3311,32.4069,32.3227,32.348,74646.0
2019-11-19 11:10:00,38.41,38.46,38.4,38.42,46387.0,32.3395,32.3816,32.3311,32.348,46387.0
2019-11-19 11:20:00,38.41,38.49,38.41,38.49,76009.0,32.3395,32.4069,32.3395,32.4069,76009.0
2019-11-19 11:30:00,38.49,38.53,38.36,38.42,156175.0,32.4069,32.4406,32.2974,32.348,156175.0
2019-11-19 11:40:00,38.42,38.48,38.42,38.47,79026.0,32.348,32.3985,32.348,32.3901,79026.0
2019-11-19 11:50:00,38.47,38.5,38.4,38.41,63776.0,32.3901,32.4153,32.3311,32.3395,63776.0
2019-11-19 12:00:00,38.4,38.48,38.4,38.46,57045.0,32.3311,32.3985,32.3311,32.3816,57045.0
2019-11-19 12:10:00,38.45,38.5,38.45,38.48,70931.0,32.3732,32.4153,32.3732,32.3985,70931.0
2019-11-19 12:20:00,38.49,38.51,38.48,38.49,34037.0,32.4069,32.4237,32.3985,32.4069,34037.0
2019-11-19 12:30:00,38.49,38.51,38.46,38.5,48327.0,32.4069,32.4237,32.3816,32.4153,48327.0
2019-11-19 12:40:00,38.51,38.52,38.46,38.51,47503.0,32.4237,32.4322,32.3816,32.4237,47503.0
2019-11-19 12:50:00,38.52,38.53,38.49,38.52,28217.0,32.4322,32.4406,32.4069,32.4322,28217.0
2019-11-19 13:00:00,38.52,38.53,38.49,38.49,50422.0,32.4322,32.4406,32.4069,32.4069,50422.0
2019-11-19 13:10:00,38.49,38.51,38.47,38.5,22688.0,32.4069,32.4237,32.3901,32.4153,22688.0
2019-11-19 13:20:00,38.49,38.5,38.44,38.45,46129.0,32.4069,32.4153,32.3648,32.3732,46129.0
2019-11-19 13:30:00,38.45,38.51,38.45,38.51,44921.0,32.3732,32.4237,32.3732,32.4237,44921.0
2019-11-19 13:40:00,38.51,38.61,38.5,38.59,81159.0,32.4237,32.5079,32.4153,32.4911,81159.0
2019-11-19 13:50:00,38.6,38.62,38.58,38.61,47041.0,32.4995,32.5163,32.4827,32.5079,47041.0
2019-11-19 14:00:00,38.6,38.68,38.6,38.63,121567.0,32.4995,32.5669,32.4995,32.5248,121567.0
2019-11-19 14:10:00,38.64,38.67,38.64,38.66,63488.0,32.5332,32.5584,32.5332,32.55,63488.0
2019-11-19 14:20:00,38.66,38.73,38.63,38.72,154927.0,32.55,32.609,32.5248,32.6005,154927.0
2019-11-19 14:30:00,38.71,38.73,38.68,38.69,80835.0,32.5921,32.609,32.5669,32.5753,80835.0
2019-11-19 14:40:00,38.7,38.71,38.68,38.69,60658.0,32.5837,32.5921,32.5669,32.5753,60658.0
2019-11-19 14:50:00,38.69,38.71,38.67,38.7,79459.0,32.5753,32.5921,32.5584,32.5837,79459.0
2019-11-19 15:00:00,38.69,38.7,38.56,38.56,82563.0,32.5753,32.5837,32.4658,32.4658,82563.0
2019-11-19 15:10:00,38.56,38.58,38.4,38.41,143898.0,32.4658,32.4827,32.3311,32.3395,143898.0
2019-11-19 15:20:00,38.41,38.42,38.34,38.39,113628.0,32.3395,32.348,32.2806,32.3227,113628.0
2019-11-19 15:30:00,38.4,38.4,38.29,38.38,141961.0,32.3311,32.3311,32.2385,32.3143,141961.0
2019-11-19 15:40:00,38.38,38.41,38.35,38.37,175847.0,32.3143,32.3395,32.289,32.3059,175847.0
2019-11-19 15:50:00,38.37,38.39,38.3,38.35,469902.0,32.3059,32.3227,32.2469,32.289,469902.0
2019-11-20 09:30:00,38.41,38.68,38.37,38.64,109622.0,32.3395,32.5669,32.3059,32.5332,109622.0
2019-11-20 09:40:00,38.65,38.74,38.63,38.71,84441.0,32.5416,32.6174,32.5248,32.5921,84441.0
2019-11-20 09:50:00,38.7,38.75,38.68,38.7,84087.0,32.5837,32.6258,32.5669,32.5837,84087.0
2019-11-20 10:00:00,38.7,38.71,38.39,38.4,100330.0,32.5837,32.5921,32.3227,32.3311,100330.0
2019-11-20 10:10:00,38.4,38.52,38.36,38.51,133781.0,32.3311,32.4322,32.2974,32.4237,133781.0
2019-11-20 10:20:00,38.52,38.55,38.47,38.49,92438.0,32.4322,32.4574,32.3901,32.4069,92438.0
2019-11-20 10:30:00,38.48,38.49,38.25,38.31,102148.0,32.3985,32.4069,32.2048,32.2553,102148.0
2019-11-20 10:40:00,38.31,38.42,38.28,38.33,66888.0,32.2553,32.348,32.2301,32.2722,66888.0
2019-11-20 10:50:00,38.34,38.39,38.26,38.37,82820.0,32.2806,32.3227,32.2132,32.3059,82820.0
2019-11-20 11:00:00,38.37,38.37,38.26,38.33,76087.0,32.3059,32.3059,32.2132,32.2722,76087.0
2019-11-20 11:10:00,38.34,38.36,38.3,38.33,45270.0,32.2806,32.2974,32.2469,32.2722,45270.0
2019-11-20 11:20:00,38.32,38.35,38.28,38.3,47371.0,32.2638,32.289,32.2301,32.2469,47371.0
2019-11-20 11:30:00,38.3,38.32,38.25,38.26,93618.0,32.2469,32.2638,32.2048,32.2132,93618.0
2019-11-20 11:40:00,38.26,38.3,38.24,38.25,49821.0,32.2132,32.2469,32.1964,32.2048,49821.0
2019-11-20 11:50:00,38.25,38.25,38.2,38.21,49102.0,32.2048,32.2048,32.1627,32.1711,49102.0
2019-11-20 12:00:00,38.22,38.22,38.12,38.19,63487.0,32.1796,32.1796,32.0954,32.1543,63487.0
2019-11-20 12:10:00,38.19,38.22,38.16,38.16,41060.0,32.1543,32.1796,32.129,32.129,41060.0
2019-11-20 12:20:00,38.16,38.17,38.07,38.07,72845.0,32.129,32.1375,32.0533,32.0533,72845.0
2019-11-20 12:30:00,38.08,38.08,38.01,38.07,116033.0,32.0617,32.0617,32.0028,32.0533,116033.0
2019-11-20 12:40:00,38.07,38.1,38.04,38.06,38400.0,32.0533,32.0785,32.028,32.0449,38400.0
2019-11-20 12:50:00,38.07,38.16,38.05,38.11,152811.0,32.0533,32.129,32.0364,32.087,152811.0
2019-11-20 13:00:00,38.11,38.2,38.05,38.18,126443.0,32.087,32.1627,32.0364,32.1459,126443.0
2019-11-20 13:10:00,38.18,38.39,38.18,38.38,108204.0,32.1459,32.3227,32.1459,32.3143,108204.0
2019-11-20 13:20:00,38.38,38.38,38.3,38.37,146440.0,32.3143,32.3143,32.2469,32.3059,146440.0
2019-11-20 13:30:00,38.36,38.42,38.35,38.37,48830.0,32.2974,32.348,32.289,32.3059,48830.0
2019-11-20 13:40:00,38.38,38.41,38.33,38.37,61963.0,32.3143,32.3395,32.2722,32.3059,61963.0
2019-11-20 13:50:00,38.38,38.38,38.25,38.27,91679.0,32.3143,32.3143,32.2048,32.2217,91679.0
2019-11-20 14:00:00,38.27,38.34,38.26,38.32,54588.0,32.2217,32.2806,32.2132,32.2638,54588.0
2019-11-20 14:10:00,38.32,38.36,38.26,38.29,35016.0,32.2638,32.2974,32.2132,32.2385,35016.0
2019-11-20 14:20:00,38.29,38.32,38.27,38.3,37684.0,32.2385,32.2638,32.2217,32.2469,37684.0
2019-11-20 14:30:00,38.3,38.34,38.28,38.33,28310.0,32.2469,32.2806,32.2301,32.2722,28310.0
2019-11-20 14:40:00,38.33,38.39,38.32,38.39,39053.0,32.2722,32.3227,32.2638,32.3227,39053.0
2019-11-20 14:50:00,38.39,38.44,38.38,38.42,45920.0,32.3227,32.3648,32.3143,32.348,45920.0
2019-11-20 15:00:00,38.42,38.43,38.38,38.39,43085.0,32.348,32.3564,32.3143,32.3227,43085.0
2019-11-20 15:10:00,38.38,38.4,38.37,38.39,55368.0,32.3143,32.3311,32.3059,32.3227,55368.0
2019-11-20 15:20:00,38.39,38.47,38.38,38.46,67723.0,32.3227,32.3901,32.3143,32.3816,67723.0
2019-11-20 15:30:00,38.46,38.47,38.44,38.45,119454.0,32.3816,32.3901,32.3648,32.3732,119454.0
2019-11-20 15:40:00,38.46,38.5,38.46,38.47,108813.0,32.3816,32.4153,32.3816,32.3901,108813.0
2019-11-20 15:50:00,38.46,38.52,38.45,38.49,488330.0,32.3816,32.4322,32.3732,32.4069,488330.0
2019-11-21 09:30:00,38.37,38.55,38.21,38.23,103982.0,32.3059,32.4574,32.1711,32.188,103982.0
2019-11-21 09:40:00,38.26,38.34,38.21,38.29,79708.0,32.2132,32.2806,32.1711,32.2385,79708.0
2019-11-21 09:50:00,38.27,38.29,38.18,38.19,83018.0,32.2217,32.2385,32.1459,32.1543,83018.0
2019-11-21 10:00:00,38.19,38.23,38.1,38.18,87875.0,32.1543,32.188,32.0785,32.1459,87875.0
2019-11-21 10:10:00,38.18,38.33,38.15,38.33,74288.0,32.1459,32.2722,32.1206,32.2722,74288.0
2019-11-21 10:20:00,38.33,38.38,38.2,38.2,45889.0,32.2722,32.3143,32.1627,32.1627,45889.0
2019-11-21 10:30:00,38.21,38.32,38.2,38.32,61111.0,32.1711,32.2638,32.1627,32.2638,61111.0
2019-11-21 10:40:00,38.32,38.34,38.26,38.28,61916.0,32.2638,32.2806,32.2132,32.2301,61916.0
2019-11-21 10:50:00,38.28,38.41,38.28,38.36,83460.0,32.2301,32.3395,32.2301,32.2974,83460.0
2019-11-21 11:00:00,38.36,38.43,38.34,38.4,63432.0,32.2974,32.3564,32.2806,32.3311,63432.0
2019-11-21 11:10:00,38.41,38.48,38.34,38.35,50013.0,32.3395,32.3985,32.2806,32.289,50013.0
2019-11-21 11:20:00,38.34,38.44,38.32,38.37,55622.0,32.2806,32.3648,32.2638,32.3059,55622.0
2019-11-21 11:30:00,38.36,38.37,38.29,38.3,60515.0,32.2974,32.3059,32.2385,32.2469,60515.0
2019-11-21 11:40:00,38.3,38.33,38.26,38.29,45869.0,32.2469,32.2722,32.2132,32.2385,45869.0
2019-11-21 11:50:00,38.28,38.32,38.24,38.3,47657.0,32.2301,32.2638,32.1964,32.2469,47657.0
2019-11-21 12:00:00,38.3,38.31,38.23,38.27,52579.0,32.2469,32.2553,32.188,32.2217,52579.0
2019-11-21 12:10:00,38.26,38.33,38.22,38.24,46550.0,32.2132,32.2722,32.1796,32.1964,46550.0
2019-11-21 12:20:00,38.24,38.28,38.22,38.28,48235.0,32.1964,32.2301,32.1796,32.2301,48235.0
2019-11-21 12:30:00,38.28,38.3,38.19,38.25,51366.0,32.2301,32.2469,32.1543,32.2048,51366.0
2019-11-21 12:40:00,38.25,38.36,38.24,38.34,87658.0,32.2048,32.2974,32.1964,32.2806,87658.0
2019-11-21 12:50:00,38.34,38.35,38.23,38.28,47512.0,32.2806,32.289,32.188,32.2301,47512.0
2019-11-21 13:00:00,38.28,38.34,38.27,38.3,35989.0,32.2301,32.2806,32.2217,32.2469,35989.0
2019-11-21 13:10:00,38.29,38.35,38.27,38.28,48501.0,32.2385,32.289,32.2217,32.2301,48501.0
2019-11-21 13:20:00,38.28,38.34,38.23,38.27,55781.0,32.2301,32.2806,32.188,32.2217,55781.0
2019-11-21 13:30:00,38.27,38.31,38.22,38.31,54897.0,32.2217,32.2553,32.1796,32.2553,54897.0
2019-11-21 13:40:00,38.31,38.35,38.28,38.31,36300.0,32.2553,32.289,32.2301,32.2553,36300.0
2019-11-21 13:50:00,38.31,38.34,38.3,38.33,23180.0,32.2553,32.2806,32.2469,32.2722,23180.0
2019-11-21 14:00:00,38.32,38.41,38.31,38.36,70280.0,32.2638,32.3395,32.2553,32.2974,70280.0
2019-11-21 14:10:00,38.36,38.39,38.36,38.37,26157.0,32.2974,32.3227,32.2974,32.3059,26157.0
2019-11-21 14:20:00,38.36,38.43,38.31,38.42,66458.0,32.2974,32.3564,32.2553,32.348,66458.0
2019-11-21 14:30:00,38.43,38.48,38.41,38.48,46788.0,32.3564,32.3985,32.3395,32.3985,46788.0
2019-11-21 14:40:00,38.48,38.5,38.44,38.47,49415.0,32.3985,32.4153,32.3648,32.3901,49415.0
2019-11-21 14:50:00,38.47,38.49,38.43,38.45,41467.0,32.3901,32.4069,32.3564,32.3732,41467.0
2019-11-21 15:00:00,38.45,38.47,38.41,38.43,43015.0,32.3732,32.3901,32.3395,32.3564,43015.0
2019-11-21 15:10:00,38.42,38.43,38.39,38.41,41265.0,32.348,32.3564,32.3227,32.3395,41265.0
2019-11-21 15:20:00,38.41,38.42,38.35,38.38,64139.0,32.3395,32.348,32.289,32.3143,64139.0
2019-11-21 15:30:00,38.37,38.38,38.34,38.34,80491.0,32.3059,32.3143,32.2806,32.2806,80491.0
2019-11-21 15:40:00,38.34,38.35,38.29,38.31,137655.0,32.2806,32.289,32.2385,32.2553,137655.0
2019-11-21 15:50:00,38.31,38.32,38.2,38.21,622216.0,32.2553,32.2638,32.1627,32.1711,622216.0
2019-11-22 09:30:00,38.27,38.33,38.09,38.12,198089.0,32.2217,32.2722,32.0701,32.0954,198089.0
2019-11-22 09:40:00,38.1,38.18,38.01,38.05,78306.0,32.0785,32.1459,32.0028,32.0364,78306.0
2019-11-22 09:50:00,38.04,38.12,37.98,38.11,85295.0,32.028,32.0954,31.9775,32.087,85295.0
2019-11-22 10:00:00,38.11,38.11,37.88,37.97,127359.0,32.087,32.087,31.8933,31.9691,127359.0
2019-11-22 10:10:00,37.96,38.0,37.89,37.98,35293.0,31.9607,31.9943,31.9017,31.9775,35293.0
2019-11-22 10:20:00,37.98,37.98,37.83,37.95,87471.0,31.9775,31.9775,31.8512,31.9522,87471.0
2019-11-22 10:30:00,37.94,38.02,37.91,37.98,48477.0,31.9438,32.0112,31.9186,31.9775,48477.0
2019-11-22 10:40:00,37.98,37.98,37.88,37.94,70391.0,31.9775,31.9775,31.8933,31.9438,70391.0
2019-11-22 10:50:00,37.93,38.04,37.92,38.02,42616.0,31.9354,32.028,31.927,32.0112,42616.0
2019-11-22 11:00:00,38.02,38.21,38.02,38.13,143101.0,32.0112,32.1711,32.0112,32.1038,143101.0
2019-11-22 11:10:00,38.13,38.14,38.06,38.08,50016.0,32.1038,32.1122,32.0449,32.0617,50016.0
2019-11-22 11:20:00,38.08,38.11,38.0,38.03,52884.0,32.0617,32.087,31.9943,32.0196,52884.0
2019-11-22 11:30:00,38.03,38.08,38.01,38.01,50012.0,32.0196,32.0617,32.0028,32.0028,50012.0
2019-11-22 11:40:00,38.02,38.03,37.95,37.97,34817.0,32.0112,32.0196,31.9522,31.9691,34817.0
2019-11-22 11:50:00,37.97,38.01,37.93,37.97,45771.0,31.9691,32.0028,31.9354,31.9691,45771.0
2019-11-22 12:00:00,37.98,38.01,37.91,37.92,40803.0,31.9775,32.0028,31.9186,31.927,40803.0
2019-11-22 12:10:00,37.92,38.0,37.92,37.98,41196.0,31.927,31.9943,31.927,31.9775,41196.0
2019-11-22 12:20:00,37.97,38.04,37.97,38.02,31519.0,31.9691,32.028,31.9691,32.0112,31519.0
2019-11-22 12:30:00,38.02,38.09,38.01,38.05,57505.0,32.0112,32.0701,32.0028,32.0364,57505.0
2019-11-22 12:40:00,38.05,38.06,38.01,38.02,30749.0,32.0364,32.0449,32.0028,32.0112,30749.0
2019-11-22 12:50:00,38.03,38.03,37.98,37.98,14052.0,32.0196,32.0196,31.9775,31.9775,14052.0
2019-11-22 13:00:00,37.98,37.99,37.95,37.99,27614.0,31.9775,31.9859,31.9522,31.9859,27614.0
2019-11-22 13:10:00,38.0,38.0,37.96,37.97,25719.0,31.9943,31.9943,31.9607,31.9691,25719.0
2019-11-22 13:20:00,37.97,37.98,37.94,37.96,21375.0,31.9691,31.9775,31.9438,31.9607,21375.0
2019-11-22 13:30:00,37.97,37.98,37.96,37.97,20145.0,31.9691,31.9775,31.9607,31.9691,20145.0
2019-11-22 13:40:00,37.98,37.98,37.94,37.94,30794.0,31.9775,31.9775,31.9438,31.9438,30794.0
2019-11-22 13:50:00,37.95,37.99,37.94,37.95,23226.0,31.9522,31.9859,31.9438,31.9522,23226.0
2019-11-22 14:00:00,37.94,37.99,37.94,37.96,29489.0,31.9438,31.9859,31.9438,31.9607,29489.0
2019-11-22 14:10:00,37.96,37.97,37.93,37.95,25948.0,31.9607,31.9691,31.9354,31.9522,25948.0
2019-11-22 14:20:00,37.95,37.97,37.92,37.92,39533.0,31.9522,31.9691,31.927,31.927,39533.0
2019-11-22 14:30:00,37.92,37.94,37.88,37.89,38977.0,31.927,31.9438,31.8933,31.9017,38977.0
2019-11-22 14:40:00,37.89,37.92,37.88,37.91,31567.0,31.9017,31.927,31.8933,31.9186,31567.0
2019-11-22 14:50:00,37.91,37.93,37.9,37.91,24250.0,31.9186,31.9354,31.9101,31.9186,24250.0
2019-11-22 15:00:00,37.92,37.94,37.86,37.87,43012.0,31.927,31.9438,31.8765,31.8849,43012.0
2019-11-22 15:10:00,37.87,37.94,37.86,37.93,57677.0,31.8849,31.9438,31.8765,31.9354,57677.0
2019-11-22 15:20:00,37.93,38.0,37.92,37.98,56943.0,31.9354,31.9943,31.927,31.9775,56943.0
2019-11-22 15:30:00,37.98,38.04,37.95,38.03,95682.0,31.9775,32.028,31.9522,32.0196,95682.0
2019-11-22 15:40:00,38.03,38.04,38.01,38.04,144586.0,32.0196,32.028,32.0028,32.028,144586.0
2019-11-22 15:50:00,38.04,38.1,38.03,38.1,500917.0,32.028,32.0785,32.0196,32.0785,500917.0
2019-11-25 09:30:00,37.91,38.04,37.82,37.92,254158.0,31.9186,32.028,31.8428,31.927,254158.0
2019-11-25 09:40:00,37.91,38.06,37.89,38.06,162813.0,31.9186,32.0449,31.9017,32.0449,162813.0
2019-11-25 09:50:00,38.06,38.17,38.02,38.13,128189.0,32.0449,32.1375,32.0112,32.1038,128189.0
2019-11-25 10:00:00,38.14,38.2,38.1,38.15,99299.0,32.1122,32.1627,32.0785,32.1206,99299.0
2019-11-25 10:10:00,38.14,38.14,38.02,38.07,79373.0,32.1122,32.1122,32.0112,32.0533,79373.0
2019-11-25 10:20:00,38.08,38.14,38.05,38.08,84779.0,32.0617,32.1122,32.0364,32.0617,84779.0
2019-11-25 10:30:00,38.08,38.09,37.97,38.0,155735.0,32.0617,32.0701,31.9691,31.9943,155735.0
2019-11-25 10:40:00,38.0,38.09,38.0,38.05,113422.0,31.9943,32.0701,31.9943,32.0364,113422.0
2019-11-25 10:50:00,38.05,38.05,37.84,37.9,137979.0,32.0364,32.0364,31.8596,31.9101,137979.0
2019-11-25 11:00:00,37.89,38.01,37.87,37.93,216403.0,31.9017,32.0028,31.8849,31.9354,216403.0
2019-11-25 11:10:00,37.93,37.93,37.87,37.91,129607.0,31.9354,31.9354,31.8849,31.9186,129607.0
2019-11-25 11:20:00,37.91,37.94,37.86,37.94,137417.0,31.9186,31.9438,31.8765,31.9438,137417.0
2019-11-25 11:30:00,37.94,38.01,37.91,37.92,178814.0,31.9438,32.0028,31.9186,31.927,178814.0
2019-11-25 11:40:00,37.92,37.96,37.86,37.94,159851.0,31.927,31.9607,31.8765,31.9438,159851.0
2019-11-25 11:50:00,37.95,37.96,37.88,37.92,103598.0,31.9522,31.9607,31.8933,31.927,103598.0
2019-11-25 12:00:00,37.92,37.95,37.89,37.9,74851.0,31.927,31.9522,31.9017,31.9101,74851.0
2019-11-25 12:10:00,37.9,37.95,37.86,37.95,97624.0,31.9101,31.9522,31.8765,31.9522,97624.0
2019-11-25 12:20:00,37.94,37.96,37.9,37.91,35224.0,31.9438,31.9607,31.9101,31.9186,35224.0
2019-11-25 12:30:00,37.91,37.93,37.83,37.85,54667.0,31.9186,31.9354,31.8512,31.868,54667.0
2019-11-25 12:40:00,37.85,37.92,37.84,37.91,54729.0,31.868,31.927,31.8596,31.9186,54729.0
2019-11-25 12:50:00,37.91,37.92,37.85,37.86,44197.0,31.9186,31.927,31.868,31.8765,44197.0
2019-11-25 13:00:00,37.86,37.89,37.79,37.86,126654.0,31.8765,31.9017,31.8175,31.8765,126654.0
2019-11-25 13:10:00,37.87,37.87,37.82,37.84,65764.0,31.8849,31.8849,31.8428,31.8596,65764.0
2019-11-25 13:20:00,37.83,37.87,37.83,37.84,41605.0,31.8512,31.8849,31.8512,31.8596,41605.0
2019-11-25 13:30:00,37.85,37.88,37.79,37.81,114894.0,31.868,31.8933,31.8175,31.8344,114894.0
2019-11-25 13:40:00,37.82,37.9,37.81,37.89,78910.0,31.8428,31.9101,31.8344,31.9017,78910.0
2019-11-25 13:50:00,37.88,37.89,37.81,37.83,56286.0,31.8933,31.9017,31.8344,31.8512,56286.0
2019-11-25 14:00:00,37.83,37.86,37.82,37.84,61440.0,31.8512,31.8765,31.8428,31.8596,61440.0
2019-11-25 14:10:00,37.84,37.84,37.79,37.8,50301.0,31.8596,31.8596,31.8175,31.8259,50301.0
2019-11-25 14:20:00,37.8,37.84,37.8,37.84,52303.0,31.8259,31.8596,31.8259,31.8596,52303.0
2019-11-25 14:30:00,37.83,37.87,37.83,37.86,43695.0,31.8512,31.8849,31.8512,31.8765,43695.0
2019-11-25 14:40:00,37.85,37.86,37.77,37.79,82754.0,31.868,31.8765,31.8007,31.8175,82754.0
2019-11-25 14:50:00,37.78,37.83,37.76,37.79,99249.0,31.8091,31.8512,31.7923,31.8175,99249.0
2019-11-25 15:00:00,37.8,37.8,37.73,37.76,75002.0,31.8259,31.8259,31.767,31.7923,75002.0
2019-11-25 15:10:00,37.76,37.78,37.74,37.76,115171.0,31.7923,31.8091,31.7754,31.7923,115171.0
2019-11-25 15:20:00,37.76,37.78,37.73,37.76,129447.0,31.7923,31.8091,31.767,31.7923,129447.0
2019-11-25 15:30:00,37.77,37.77,37.7,37.71,237675.0,31.8007,31.8007,31.7417,31.7502,237675.0
2019-11-25 15:40:00,37.71,37.76,37.7,37.74,121331.0,31.7502,31.7923,31.7417,31.7754,121331.0
2019-11-25 15:50:00,37.74,37.77,37.69,37.75,599611.0,31.7754,31.8007,31.7333,31.7838,599611.0
2019-11-26 09:30:00,37.84,37.86,37.75,37.76,147299.0,31.8596,31.8765,31.7838,31.7923,147299.0
2019-11-26 09:40:00,37.76,37.78,37.61,37.78,120459.0,31.7923,31.8091,31.666,31.8091,120459.0
2019-11-26 09:50:00,37.79,37.82,37.69,37.82,99871.0,31.8175,31.8428,31.7333,31.8428,99871.0
2019-11-26 10:00:00,37.82,37.88,37.72,37.84,333994.0,31.8428,31.8933,31.7586,31.8596,333994.0
2019-11-26 10:10:00,37.83,37.92,37.8,37.88,87217.0,31.8512,31.927,31.8259,31.8933,87217.0
2019-11-26 10:20:00,37.88,37.95,37.86,37.89,106421.0,31.8933,31.9522,31.8765,31.9017,106421.0
2019-11-26 10:30:00,37.89,37.92,37.84,37.86,110385.0,31.9017,31.927,31.8596,31.8765,110385.0
2019-11-26 10:40:00,37.86,37.95,37.81,37.91,129733.0,31.8765,31.9522,31.8344,31.9186,129733.0
2019-11-26 10:50:00,37.91,38.03,37.91,38.01,127766.0,31.9186,32.0196,31.9186,32.0028,127766.0
2019-11-26 11:00:00,38.02,38.08,37.99,38.04,205542.0,32.0112,32.0617,31.9859,32.028,205542.0
2019-11-26 11:10:00,38.04,38.04,37.95,37.99,96099.0,32.028,32.028,31.9522,31.9859,96099.0
2019-11-26 11:20:00,37.99,38.01,37.89,37.89,74200.0,31.9859,32.0028,31.9017,31.9017,74200.0
2019-11-26 11:30:00,37.89,37.96,37.88,37.91,113855.0,31.9017,31.9607,31.8933,31.9186,113855.0
2019-11-26 11:40:00,37.91,37.92,37.84,37.87,93744.0,31.9186,31.927,31.8596,31.8849,93744.0
2019-11-26 11:50:00,37.87,37.9,37.82,37.83,65354.0,31.8849,31.9101,31.8428,31.8512,65354.0
2019-11-26 12:00:00,37.84,37.86,37.81,37.83,70897.0,31.8596,31.8765,31.8344,31.8512,70897.0
2019-11-26 12:10:00,37.83,37.92,37.82,37.89,96495.0,31.8512,31.927,31.8428,31.9017,96495.0
2019-11-26 12:20:00,37.89,37.91,37.83,37.83,68623.0,31.9017,31.9186,31.8512,31.8512,68623.0
2019-11-26 12:30:00,37.84,37.84,37.77,37.77,70950.0,31.8596,31.8596,31.8007,31.8007,70950.0
2019-11-26 12:40:00,37.78,37.83,37.78,37.8,108361.0,31.8091,31.8512,31.8091,31.8259,108361.0
2019-11-26 12:50:00,37.8,37.82,37.77,37.81,52814.0,31.8259,31.8428,31.8007,31.8344,52814.0
2019-11-26 13:00:00,37.82,37.84,37.79,37.82,51473.0,31.8428,31.8596,31.8175,31.8428,51473.0
2019-11-26 13:10:00,37.81,37.84,37.78,37.84,98223.0,31.8344,31.8596,31.8091,31.8596,98223.0
2019-11-26 13:20:00,37.84,37.87,37.84,37.85,39445.0,31.8596,31.8849,31.8596,31.868,39445.0
2019-11-26 13:30:00,37.86,37.88,37.83,37.86,61136.0,31.8765,31.8933,31.8512,31.8765,61136.0
2019-11-26 13:40:00,37.87,37.88,37.83,37.84,37854.0,31.8849,31.8933,31.8512,31.8596,37854.0
2019-11-26 13:50:00,37.83,37.88,37.83,37.87,37952.0,31.8512,31.8933,31.8512,31.8849,37952.0
2019-11-26 14:00:00,37.87,37.88,37.84,37.84,42304.0,31.8849,31.8933,31.8596,31.8596,42304.0
2019-11-26 14:10:00,37.84,37.87,37.83,37.85,57270.0,31.8596,31.8849,31.8512,31.868,57270.0
2019-11-26 14:20:00,37.84,37.87,37.84,37.86,51381.0,31.8596,31.8849,31.8596,31.8765,51381.0
2019-11-26 14:30:00,37.87,37.93,37.86,37.93,47503.0,31.8849,31.9354,31.8765,31.9354,47503.0
2019-11-26 14:40:00,37.93,37.93,37.89,37.91,39474.0,31.9354,31.9354,31.9017,31.9186,39474.0
2019-11-26 14:50:00,37.9,37.92,37.89,37.91,38396.0,31.9101,31.927,31.9017,31.9186,38396.0
2019-11-26 15:00:00,37.91,37.92,37.88,37.89,46448.0,31.9186,31.927,31.8933,31.9017,46448.0
2019-11-26 15:10:00,37.89,37.89,37.85,37.89,58903.0,31.9017,31.9017,31.868,31.9017,58903.0
2019-11-26 15:20:00,37.89,37.94,37.88,37.94,68132.0,31.9017,31.9438,31.8933,31.9438,68132.0
2019-11-26 15:30:00,37.94,37.99,37.93,37.97,151288.0,31.9438,31.9859,31.9354,31.9691,151288.0
2019-11-26 15:40:00,37.98,38.01,37.95,37.99,233634.0,31.9775,32.0028,31.9522,31.9859,233634.0
2019-11-26 15:50:00,38.0,38.15,37.99,38.11,1133608.0,31.9943,32.1206,31.9859,32.087,1133608.0
2019-11-27 09:30:00,37.83,38.01,37.83,37.97,139117.0,31.8512,32.0028,31.8512,31.9691,139117.0
2019-11-27 09:40:00,37.97,38.01,37.87,38.0,100756.0,31.9691,32.0028,31.8849,31.9943,100756.0
2019-11-27 09:50:00,37.98,38.0,37.92,37.97,104777.0,31.9775,31.9943,31.927,31.9691,104777.0
2019-11-27 10:00:00,37.97,38.06,37.95,38.04,90672.0,31.9691,32.0449,31.9522,32.028,90672.0
2019-11-27 10:10:00,38.02,38.06,37.94,37.95,42405.0,32.0112,32.0449,31.9438,31.9522,42405.0
2019-11-27 10:20:00,37.94,37.95,37.88,37.93,69176.0,31.9438,31.9522,31.8933,31.9354,69176.0
2019-11-27 10:30:00,37.93,38.04,37.9,38.02,76146.0,31.9354,32.028,31.9101,32.0112,76146.0
2019-11-27 10:40:00,38.02,38.07,38.0,38.04,63699.0,32.0112,32.0533,31.9943,32.028,63699.0
2019-11-27 10:50:00,38.03,38.04,37.93,37.93,60943.0,32.0196,32.028,31.9354,31.9354,60943.0
2019-11-27 11:00:00,37.93,37.97,37.88,37.94,111957.0,31.9354,31.9691,31.8933,31.9438,111957.0
2019-11-27 11:10:00,37.94,37.98,37.9,37.97,56972.0,31.9438,31.9775,31.9101,31.9691,56972.0
2019-11-27 11:20:00,37.97,38.0,37.95,37.98,33543.0,31.9691,31.9943,31.9522,31.9775,33543.0
2019-11-27 11:30:00,37.97,38.07,37.97,38.06,55009.0,31.9691,32.0533,31.9691,32.0449,55009.0
2019-11-27 11:40:00,38.07,38.1,38.06,38.1,73951.0,32.0533,32.0785,32.0449,32.0785,73951.0
2019-11-27 11:50:00,38.09,38.19,38.09,38.16,65292.0,32.0701,32.1543,32.0701,32.129,65292.0
2019-11-27 12:00:00,38.16,38.29,38.16,38.26,48114.0,32.129,32.2385,32.129,32.2132,48114.0
2019-11-27 12:10:00,38.25,38.29,38.22,38.27,71501.0,32.2048,32.2385,32.1796,32.2217,71501.0
2019-11-27 12:20:00,38.27,38.29,38.24,38.28,53747.0,32.2217,32.2385,32.1964,32.2301,53747.0
2019-11-27 12:30:00,38.27,38.29,38.25,38.27,32230.0,32.2217,32.2385,32.2048,32.2217,32230.0
2019-11-27 12:40:00,38.27,38.33,38.26,38.28,54247.0,32.2217,32.2722,32.2132,32.2301,54247.0
2019-11-27 12:50:00,38.27,38.31,38.25,38.26,38357.0,32.2217,32.2553,32.2048,32.2132,38357.0
2019-11-27 13:00:00,38.27,38.27,38.21,38.21,42589.0,32.2217,32.2217,32.1711,32.1711,42589.0
2019-11-27 13:10:00,38.22,38.24,38.17,38.17,40511.0,32.1796,32.1964,32.1375,32.1375,40511.0
2019-11-27 13:20:00,38.17,38.21,38.16,38.2,44722.0,32.1375,32.1711,32.129,32.1627,44722.0
2019-11-27 13:30:00,38.2,38.21,38.17,38.17,19895.0,32.1627,32.1711,32.1375,32.1375,19895.0
2019-11-27 13:40:00,38.18,38.2,38.15,38.19,41495.0,32.1459,32.1627,32.1206,32.1543,41495.0
2019-11-27 13:50:00,38.19,38.2,38.09,38.09,50578.0,32.1543,32.1627,32.0701,32.0701,50578.0
2019-11-27 14:00:00,38.1,38.11,38.07,38.08,31069.0,32.0785,32.087,32.0533,32.0617,31069.0
2019-11-27 14:10:00,38.08,38.11,38.07,38.11,33901.0,32.0617,32.087,32.0533,32.087,33901.0
2019-11-27 14:20:00,38.1,38.15,38.1,38.15,22784.0,32.0785,32.1206,32.0785,32.1206,22784.0
2019-11-27 14:30:00,38.15,38.17,38.14,38.14,35604.0,32.1206,32.1375,32.1122,32.1122,35604.0
2019-11-27 14:40:00,38.15,38.21,38.14,38.19,30356.0,32.1206,32.1711,32.1122,32.1543,30356.0
2019-11-27 14:50:00,38.19,38.27,38.18,38.27,48856.0,32.1543,32.2217,32.1459,32.2217,48856.0
2019-11-27 15:00:00,38.27,38.31,38.25,38.29,48346.0,32.2217,32.2553,32.2048,32.2385,48346.0
2019-11-27 15:10:00,38.29,38.32,38.29,38.32,47629.0,32.2385,32.2638,32.2385,32.2638,47629.0
2019-11-27 15:20:00,38.32,38.38,38.31,38.34,103801.0,32.2638,32.3143,32.2553,32.2806,103801.0
2019-11-27 15:30:00,38.35,38.35,38.3,38.3,66671.0,32.289,32.289,32.2469,32.2469,66671.0
2019-11-27 15:40:00,38.3,38.3,38.2,38.2,156961.0,32.2469,32.2469,32.1627,32.1627,156961.0
2019-11-27 15:50:00,38.2,38.23,38.16,38.19,556612.0,32.1627,32.188,32.129,32.1543,556612.0
2019-11-29 09:30:00,38.18,38.3,38.15,38.27,115734.0,32.1459,32.2469,32.1206,32.2217,115734.0
2019-11-29 09:40:00,38.28,38.34,38.12,38.23,88363.0,32.2301,32.2806,32.0954,32.188,88363.0
2019-11-29 09:50:00,38.23,38.28,38.2,38.22,48499.0,32.188,32.2301,32.1627,32.1796,48499.0
2019-11-29 10:00:00,38.21,38.27,38.19,38.25,63346.0,32.1711,32.2217,32.1543,32.2048,63346.0
2019-11-29 10:10:00,38.24,38.32,38.24,38.29,94411.0,32.1964,32.2638,32.1964,32.2385,94411.0
2019-11-29 10:20:00,38.3,38.33,38.23,38.29,63662.0,32.2469,32.2722,32.188,32.2385,63662.0
2019-11-29 10:30:00,38.29,38.36,38.28,38.34,82927.0,32.2385,32.2974,32.2301,32.2806,82927.0
2019-11-29 10:40:00,38.34,38.43,38.32,38.43,83851.0,32.2806,32.3564,32.2638,32.3564,83851.0
2019-11-29 10:50:00,38.43,38.49,38.42,38.44,78998.0,32.3564,32.4069,32.348,32.3648,78998.0
2019-11-29 11:00:00,38.44,38.44,38.3,38.33,48214.0,32.3648,32.3648,32.2469,32.2722,48214.0
2019-11-29 11:10:00,38.33,38.42,38.3,38.41,47669.0,32.2722,32.348,32.2469,32.3395,47669.0
2019-11-29 11:20:00,38.41,38.41,38.32,38.35,59088.0,32.3395,32.3395,32.2638,32.289,59088.0
2019-11-29 11:30:00,38.36,38.49,38.35,38.48,111091.0,32.2974,32.4069,32.289,32.3985,111091.0
2019-11-29 11:40:00,38.48,38.5,38.36,38.39,77627.0,32.3985,32.4153,32.2974,32.3227,77627.0
2019-11-29 11:50:00,38.38,38.39,38.33,38.37,71231.0,32.3143,32.3227,32.2722,32.3059,71231.0
2019-11-29 12:00:00,38.36,38.57,38.35,38.56,87820.0,32.2974,32.4743,32.289,32.4658,87820.0
2019-11-29 12:10:00,38.56,38.56,38.48,38.48,97839.0,32.4658,32.4658,32.3985,32.3985,97839.0
2019-11-29 12:20:00,38.48,38.52,38.44,38.5,77296.0,32.3985,32.4322,32.3648,32.4153,77296.0
2019-11-29 12:30:00,38.5,38.54,38.47,38.48,122854.0,32.4153,32.449,32.3901,32.3985,122854.0
2019-11-29 12:40:00,38.48,38.48,38.38,38.41,150607.0,32.3985,32.3985,32.3143,32.3395,150607.0
2019-11-29 12:50:00,38.41,38.47,38.38,38.45,348010.0,32.3395,32.3901,32.3143,32.3732,348010.0
2019-12-02 09:30:00,38.3,38.64,38.25,38.54,279430.0,32.2469,32.5332,32.2048,32.449,279430.0
2019-12-02 09:40:00,38.54,38.6,38.46,38.53,99985.0,32.449,32.4995,32.3816,32.4406,99985.0
2019-12-02 09:50:00,38.52,38.66,38.49,38.56,148135.0,32.4322,32.55,32.4069,32.4658,148135.0
2019-12-02 10:00:00,38.6,39.03,38.57,38.92,418480.0,32.4995,32.8616,32.4743,32.7689,418480.0
2019-12-02 10:10:00,38.92,39.05,38.82,38.98,203799.0,32.7689,32.8784,32.6847,32.8195,203799.0
2019-12-02 10:20:00,38.98,39.04,38.94,38.94,255548.0,32.8195,32.87,32.7858,32.7858,255548.0
2019-12-02 10:30:00,38.95,38.98,38.84,38.88,189751.0,32.7942,32.8195,32.7016,32.7353,189751.0
2019-12-02 10:40:00,38.88,38.95,38.84,38.86,137085.0,32.7353,32.7942,32.7016,32.7184,137085.0
2019-12-02 10:50:00,38.86,38.92,38.82,38.88,110282.0,32.7184,32.7689,32.6847,32.7353,110282.0
2019-12-02 11:00:00,38.88,38.96,38.86,38.88,91551.0,32.7353,32.8026,32.7184,32.7353,91551.0
2019-12-02 11:10:00,38.89,38.95,38.87,38.91,104357.0,32.7437,32.7942,32.7268,32.7605,104357.0
2019-12-02 11:20:00,38.9,38.91,38.82,38.84,118844.0,32.7521,32.7605,32.6847,32.7016,118844.0
2019-12-02 11:30:00,38.84,38.93,38.82,38.88,139139.0,32.7016,32.7774,32.6847,32.7353,139139.0
2019-12-02 11:40:00,38.87,38.97,38.86,38.91,152607.0,32.7268,32.811,32.7184,32.7605,152607.0
2019-12-02 11:50:00,38.91,38.94,38.81,38.87,120866.0,32.7605,32.7858,32.6763,32.7268,120866.0
2019-12-02 12:00:00,38.86,38.87,38.65,38.68,93634.0,32.7184,32.7268,32.5416,32.5669,93634.0
2019-12-02 12:10:00,38.68,38.74,38.64,38.73,75550.0,32.5669,32.6174,32.5332,32.609,75550.0
2019-12-02 12:20:00,38.73,38.81,38.7,38.79,67470.0,32.609,32.6763,32.5837,32.6595,67470.0
2019-12-02 12:30:00,38.79,38.8,38.75,38.8,58869.0,32.6595,32.6679,32.6258,32.6679,58869.0
2019-12-02 12:40:00,38.79,38.81,38.72,38.81,41153.0,32.6595,32.6763,32.6005,32.6763,41153.0
2019-12-02 12:50:00,38.8,38.84,38.77,38.77,61749.0,32.6679,32.7016,32.6426,32.6426,61749.0
2019-12-02 13:00:00,38.77,38.79,38.75,38.76,52830.0,32.6426,32.6595,32.6258,32.6342,52830.0
2019-12-02 13:10:00,38.76,38.8,38.74,38.75,69254.0,32.6342,32.6679,32.6174,32.6258,69254.0
2019-12-02 13:20:00,38.75,38.78,38.73,38.76,47665.0,32.6258,32.6511,32.609,32.6342,47665.0
2019-12-02 13:30:00,38.76,38.78,38.69,38.71,44135.0,32.6342,32.6511,32.5753,32.5921,44135.0
2019-12-02 13:40:00,38.7,38.74,38.68,38.73,39515.0,32.5837,32.6174,32.5669,32.609,39515.0
2019-12-02 13:50:00,38.73,38.74,38.69,38.71,39742.0,32.609,32.6174,32.5753,32.5921,39742.0
2019-12-02 14:00:00,38.72,38.79,38.71,38.76,82077.0,32.6005,32.6595,32.5921,32.6342,82077.0
2019-12-02 14:10:00,38.76,38.76,38.71,38.74,81106.0,32.6342,32.6342,32.5921,32.6174,81106.0
2019-12-02 14:20:00,38.75,38.76,38.66,38.66,69165.0,32.6258,32.6342,32.55,32.55,69165.0
2019-12-02 14:30:00,38.66,38.7,38.63,38.7,87328.0,32.55,32.5837,32.5248,32.5837,87328.0
2019-12-02 14:40:00,38.7,38.76,38.68,38.76,39130.0,32.5837,32.6342,32.5669,32.6342,39130.0
2019-12-02 14:50:00,38.76,38.77,38.71,38.73,69153.0,32.6342,32.6426,32.5921,32.609,69153.0
2019-12-02 15:00:00,38.73,38.74,38.7,38.7,72851.0,32.609,32.6174,32.5837,32.5837,72851.0
2019-12-02 15:10:00,38.7,38.73,38.68,38.71,85414.0,32.5837,32.609,32.5669,32.5921,85414.0
2019-12-02 15:20:00,38.71,38.73,38.69,38.7,104188.0,32.5921,32.609,32.5753,32.5837,104188.0
2019-12-02 15:30:00,38.7,38.75,38.68,38.73,129536.0,32.5837,32.6258,32.5669,32.609,129536.0
2019-12-02 15:40:00,38.73,38.77,38.71,38.77,242028.0,32.609,32.6426,32.5921,32.6426,242028.0
2019-12-02 15:50:00,38.76,38.78,38.71,38.75,833925.0,32.6342,32.6511,32.5921,32.6258,833925.0
2019-12-03 09:30:00,39.03,39.38,39.02,39.36,799657.0,32.8616,33.1562,32.8531,33.1394,799657.0
2019-12-03 09:40:00,39.36,39.46,39.34,39.46,642963.0,33.1394,33.2236,33.1226,33.2236,642963.0
2019-12-03 09:50:00,39.45,39.61,39.22,39.26,532558.0,33.2152,33.3499,33.0215,33.0552,532558.0
2019-12-03 10:00:00,39.26,39.34,39.14,39.16,273079.0,33.0552,33.1226,32.9542,32.971,273079.0
2019-12-03 10:10:00,39.17,39.35,39.16,39.28,227162.0,32.9794,33.131,32.971,33.072,227162.0
2019-12-03 10:20:00,39.28,39.32,39.2,39.22,134674.0,33.072,33.1057,33.0047,33.0215,134674.0
2019-12-03 10:30:00,39.22,39.28,39.14,39.15,229829.0,33.0215,33.072,32.9542,32.9626,229829.0
2019-12-03 10:40:00,39.16,39.25,39.13,39.25,185760.0,32.971,33.0468,32.9457,33.0468,185760.0
2019-12-03 10:50:00,39.25,39.29,39.16,39.28,178325.0,33.0468,33.0805,32.971,33.072,178325.0
2019-12-03 11:00:00,39.28,39.32,39.15,39.2,177081.0,33.072,33.1057,32.9626,33.0047,177081.0
2019-12-03 11:10:00,39.2,39.22,39.16,39.17,123435.0,33.0047,33.0215,32.971,32.9794,123435.0
2019-12-03 11:20:00,39.16,39.19,39.1,39.16,121999.0,32.971,32.9963,32.9205,32.971,121999.0
2019-12-03 11:30:00,39.16,39.2,39.1,39.1,113258.0,32.971,33.0047,32.9205,32.9205,113258.0
2019-12-03 11:40:00,39.1,39.17,39.1,39.13,109944.0,32.9205,32.9794,32.9205,32.9457,109944.0
2019-12-03 11:50:00,39.13,39.14,39.03,39.06,123329.0,32.9457,32.9542,32.8616,32.8868,123329.0
2019-12-03 12:00:00,39.05,39.11,39.05,39.07,113668.0,32.8784,32.9289,32.8784,32.8952,113668.0
2019-12-03 12:10:00,39.06,39.1,39.01,39.02,119986.0,32.8868,32.9205,32.8447,32.8531,119986.0
2019-12-03 12:20:00,39.01,39.02,38.96,39.01,77897.0,32.8447,32.8531,32.8026,32.8447,77897.0
2019-12-03 12:30:00,39.01,39.03,38.92,38.93,117937.0,32.8447,32.8616,32.7689,32.7774,117937.0
2019-12-03 12:40:00,38.93,38.99,38.92,38.96,81469.0,32.7774,32.8279,32.7689,32.8026,81469.0
2019-12-03 12:50:00,38.96,39.01,38.89,38.98,182643.0,32.8026,32.8447,32.7437,32.8195,182643.0
2019-12-03 13:00:00,38.97,38.98,38.89,38.91,99119.0,32.811,32.8195,32.7437,32.7605,99119.0
2019-12-03 13:10:00,38.92,39.03,38.89,39.01,73687.0,32.7689,32.8616,32.7437,32.8447,73687.0
2019-12-03 13:20:00,39.0,39.06,38.99,39.05,63732.0,32.8363,32.8868,32.8279,32.8784,63732.0
2019-12-03 13:30:00,39.05,39.08,39.03,39.06,62933.0,32.8784,32.9036,32.8616,32.8868,62933.0
2019-12-03 13:40:00,39.06,39.11,39.03,39.1,66252.0,32.8868,32.9289,32.8616,32.9205,66252.0
2019-12-03 13:50:00,39.1,39.1,39.06,39.07,51761.0,32.9205,32.9205,32.8868,32.8952,51761.0
2019-12-03 14:00:00,39.07,39.08,39.04,39.06,90747.0,32.8952,32.9036,32.87,32.8868,90747.0
2019-12-03 14:10:00,39.05,39.06,39.02,39.02,38000.0,32.8784,32.8868,32.8531,32.8531,38000.0
2019-12-03 14:20:00,39.02,39.06,39.01,39.05,57345.0,32.8531,32.8868,32.8447,32.8784,57345.0
2019-12-03 14:30:00,39.05,39.14,39.04,39.14,107531.0,32.8784,32.9542,32.87,32.9542,107531.0
2019-12-03 14:40:00,39.14,39.18,39.11,39.17,99982.0,32.9542,32.9878,32.9289,32.9794,99982.0
2019-12-03 14:50:00,39.17,39.24,39.16,39.24,177849.0,32.9794,33.0384,32.971,33.0384,177849.0
2019-12-03 15:00:00,39.24,39.26,39.23,39.25,134400.0,33.0384,33.0552,33.0299,33.0468,134400.0
2019-12-03 15:10:00,39.25,39.27,39.2,39.21,181171.0,33.0468,33.0636,33.0047,33.0131,181171.0
2019-12-03 15:20:00,39.21,39.26,39.2,39.23,107264.0,33.0131,33.0552,33.0047,33.0299,107264.0
2019-12-03 15:30:00,39.23,39.34,39.22,39.29,259844.0,33.0299,33.1226,33.0215,33.0805,259844.0
2019-12-03 15:40:00,39.3,39.39,39.27,39.39,358038.0,33.0889,33.1647,33.0636,33.1647,358038.0
2019-12-03 15:50:00,39.39,39.43,39.37,39.39,1014942.0,33.1647,33.1983,33.1478,33.1647,1014942.0
2019-12-04 09:30:00,39.18,39.42,39.03,39.22,298180.0,33.1059,33.3087,32.9791,33.1397,298180.0
2019-12-04 09:40:00,39.23,39.41,39.21,39.4,128140.0,33.1481,33.3002,33.1312,33.2918,128140.0
2019-12-04 09:50:00,39.39,39.42,39.29,39.32,129001.0,33.2833,33.3087,33.1988,33.2242,129001.0
2019-12-04 10:00:00,39.32,39.37,39.23,39.25,184874.0,33.2242,33.2664,33.1481,33.165,184874.0
2019-12-04 10:10:00,39.26,39.26,39.03,39.13,173464.0,33.1735,33.1735,32.9791,33.0636,173464.0
2019-12-04 10:20:00,39.12,39.16,39.06,39.14,213385.0,33.0552,33.089,33.0045,33.0721,213385.0
2019-12-04 10:30:00,39.14,39.24,39.05,39.23,129417.0,33.0721,33.1566,32.996,33.1481,129417.0
2019-12-04 10:40:00,39.23,39.42,39.23,39.41,184672.0,33.1481,33.3087,33.1481,33.3002,184672.0
2019-12-04 10:50:00,39.41,39.43,39.33,39.36,107603.0,33.3002,33.3171,33.2326,33.258,107603.0
2019-12-04 11:00:00,39.36,39.38,39.32,39.37,74046.0,33.258,33.2749,33.2242,33.2664,74046.0
2019-12-04 11:10:00,39.37,39.44,39.36,39.44,108435.0,33.2664,33.3256,33.258,33.3256,108435.0
2019-12-04 11:20:00,39.43,39.51,39.43,39.47,184421.0,33.3171,33.3847,33.3171,33.3509,184421.0
2019-12-04 11:30:00,39.47,39.5,39.45,39.46,110805.0,33.3509,33.3763,33.334,33.3425,110805.0
2019-12-04 11:40:00,39.46,39.48,39.43,39.47,87213.0,33.3425,33.3594,33.3171,33.3509,87213.0
2019-12-04 11:50:00,39.47,39.49,39.45,39.47,83420.0,33.3509,33.3678,33.334,33.3509,83420.0
2019-12-04 12:00:00,39.46,39.51,39.46,39.5,97823.0,33.3425,33.3847,33.3425,33.3763,97823.0
2019-12-04 12:10:00,39.5,39.53,39.5,39.53,76229.0,33.3763,33.4016,33.3763,33.4016,76229.0
2019-12-04 12:20:00,39.52,39.55,39.49,39.49,125541.0,33.3932,33.4185,33.3678,33.3678,125541.0
2019-12-04 12:30:00,39.49,39.5,39.44,39.45,92770.0,33.3678,33.3763,33.3256,33.334,92770.0
2019-12-04 12:40:00,39.44,39.48,39.44,39.46,42571.0,33.3256,33.3594,33.3256,33.3425,42571.0
2019-12-04 12:50:00,39.47,39.47,39.42,39.42,45997.0,33.3509,33.3509,33.3087,33.3087,45997.0
2019-12-04 13:00:00,39.42,39.43,39.37,39.37,59856.0,33.3087,33.3171,33.2664,33.2664,59856.0
2019-12-04 13:10:00,39.37,39.4,39.34,39.38,42234.0,33.2664,33.2918,33.2411,33.2749,42234.0
2019-12-04 13:20:00,39.38,39.39,39.38,39.38,30092.0,33.2749,33.2833,33.2749,33.2749,30092.0
2019-12-04 13:30:00,39.38,39.42,39.38,39.4,80320.0,33.2749,33.3087,33.2749,33.2918,80320.0
2019-12-04 13:40:00,39.4,39.43,39.39,39.41,67393.0,33.2918,33.3171,33.2833,33.3002,67393.0
2019-12-04 13:50:00,39.41,39.42,39.3,39.33,91667.0,33.3002,33.3087,33.2073,33.2326,91667.0
2019-12-04 14:00:00,39.33,39.4,39.32,39.4,77814.0,33.2326,33.2918,33.2242,33.2918,77814.0
2019-12-04 14:10:00,39.39,39.39,39.33,39.34,126502.0,33.2833,33.2833,33.2326,33.2411,126502.0
2019-12-04 14:20:00,39.33,39.38,39.3,39.38,83636.0,33.2326,33.2749,33.2073,33.2749,83636.0
2019-12-04 14:30:00,39.38,39.38,39.27,39.27,114404.0,33.2749,33.2749,33.1819,33.1819,114404.0
2019-12-04 14:40:00,39.27,39.3,39.25,39.26,75159.0,33.1819,33.2073,33.165,33.1735,75159.0
2019-12-04 14:50:00,39.26,39.31,39.24,39.31,83992.0,33.1735,33.2157,33.1566,33.2157,83992.0
2019-12-04 15:00:00,39.3,39.33,39.28,39.29,89438.0,33.2073,33.2326,33.1904,33.1988,89438.0
2019-12-04 15:10:00,39.29,39.32,39.27,39.32,60735.0,33.1988,33.2242,33.1819,33.2242,60735.0
2019-12-04 15:20:00,39.31,39.35,39.3,39.3,83425.0,33.2157,33.2495,33.2073,33.2073,83425.0
2019-12-04 15:30:00,39.3,39.31,39.24,39.27,201241.0,33.2073,33.2157,33.1566,33.1819,201241.0
2019-12-04 15:40:00,39.26,39.31,39.16,39.19,289437.0,33.1735,33.2157,33.089,33.1143,289437.0
2019-12-04 15:50:00,39.18,39.19,39.1,39.12,508337.0,33.1059,33.1143,33.0383,33.0552,508337.0
2019-12-05 09:30:00,39.12,39.26,39.08,39.16,168639.0,33.0552,33.1735,33.0214,33.089,168639.0
2019-12-05 09:40:00,39.16,39.28,39.12,39.27,127204.0,33.089,33.1904,33.0552,33.1819,127204.0
2019-12-05 09:50:00,39.26,39.41,39.25,39.38,122561.0,33.1735,33.3002,33.165,33.2749,122561.0
2019-12-05 10:00:00,39.38,39.44,39.35,39.39,86420.0,33.2749,33.3256,33.2495,33.2833,86420.0
2019-12-05 10:10:00,39.39,39.41,39.2,39.22,101878.0,33.2833,33.3002,33.1228,33.1397,101878.0
2019-12-05 10:20:00,39.22,39.41,39.21,39.36,101055.0,33.1397,33.3002,33.1312,33.258,101055.0
2019-12-05 10:30:00,39.35,39.36,39.25,39.26,79068.0,33.2495,33.258,33.165,33.1735,79068.0
2019-12-05 10:40:00,39.26,39.36,39.26,39.35,122379.0,33.1735,33.258,33.1735,33.2495,122379.0
2019-12-05 10:50:00,39.34,39.43,39.32,39.34,189497.0,33.2411,33.3171,33.2242,33.2411,189497.0
2019-12-05 11:00:00,39.34,39.45,39.32,39.44,152075.0,33.2411,33.334,33.2242,33.3256,152075.0
2019-12-05 11:10:00,39.44,39.6,39.43,39.59,170777.0,33.3256,33.4608,33.3171,33.4523,170777.0
2019-12-05 11:20:00,39.59,39.7,39.59,39.69,148127.0,33.4523,33.5453,33.4523,33.5368,148127.0
2019-12-05 11:30:00,39.7,39.7,39.58,39.6,94701.0,33.5453,33.5453,33.4439,33.4608,94701.0
2019-12-05 11:40:00,39.6,39.66,39.6,39.65,55031.0,33.4608,33.5115,33.4608,33.503,55031.0
2019-12-05 11:50:00,39.65,39.73,39.64,39.73,101638.0,33.503,33.5706,33.4946,33.5706,101638.0
2019-12-05 12:00:00,39.73,39.89,39.72,39.86,384581.0,33.5706,33.7058,33.5622,33.6804,384581.0
2019-12-05 12:10:00,39.85,40.04,39.82,40.0,502988.0,33.672,33.8325,33.6466,33.7987,502988.0
2019-12-05 12:20:00,40.0,40.09,39.99,40.07,314144.0,33.7987,33.8748,33.7903,33.8579,314144.0
2019-12-05 12:30:00,40.08,40.12,40.03,40.03,144713.0,33.8663,33.9001,33.8241,33.8241,144713.0
2019-12-05 12:40:00,40.04,40.06,40.0,40.06,114243.0,33.8325,33.8494,33.7987,33.8494,114243.0
2019-12-05 12:50:00,40.05,40.07,39.99,40.0,128062.0,33.841,33.8579,33.7903,33.7987,128062.0
2019-12-05 13:00:00,40.0,40.06,39.98,40.05,275178.0,33.7987,33.8494,33.7818,33.841,275178.0
2019-12-05 13:10:00,40.05,40.14,40.05,40.11,299275.0,33.841,33.917,33.841,33.8917,299275.0
2019-12-05 13:20:00,40.1,40.11,40.05,40.07,204222.0,33.8832,33.8917,33.841,33.8579,204222.0
2019-12-05 13:30:00,40.07,40.08,39.98,40.05,229134.0,33.8579,33.8663,33.7818,33.841,229134.0
2019-12-05 13:40:00,40.05,40.1,40.03,40.05,156927.0,33.841,33.8832,33.8241,33.841,156927.0
2019-12-05 13:50:00,40.06,40.07,40.0,40.05,147576.0,33.8494,33.8579,33.7987,33.841,147576.0
2019-12-05 14:00:00,40.05,40.06,40.0,40.06,132303.0,33.841,33.8494,33.7987,33.8494,132303.0
2019-12-05 14:10:00,40.05,40.1,40.05,40.09,125177.0,33.841,33.8832,33.841,33.8748,125177.0
2019-12-05 14:20:00,40.09,40.11,40.06,40.08,102990.0,33.8748,33.8917,33.8494,33.8663,102990.0
2019-12-05 14:30:00,40.08,40.12,40.07,40.11,193649.0,33.8663,33.9001,33.8579,33.8917,193649.0
2019-12-05 14:40:00,40.1,40.19,40.1,40.19,193351.0,33.8832,33.9593,33.8832,33.9593,193351.0
2019-12-05 14:50:00,40.19,40.19,40.03,40.07,302005.0,33.9593,33.9593,33.8241,33.8579,302005.0
2019-12-05 15:00:00,40.07,40.07,40.01,40.03,136367.0,33.8579,33.8579,33.8072,33.8241,136367.0
2019-12-05 15:10:00,40.03,40.08,39.99,40.01,187986.0,33.8241,33.8663,33.7903,33.8072,187986.0
2019-12-05 15:20:00,40.0,40.08,39.99,40.04,216707.0,33.7987,33.8663,33.7903,33.8325,216707.0
2019-12-05 15:30:00,40.04,40.08,40.01,40.06,232012.0,33.8325,33.8663,33.8072,33.8494,232012.0
2019-12-05 15:40:00,40.05,40.08,40.0,40.05,339979.0,33.841,33.8663,33.7987,33.841,339979.0
2019-12-05 15:50:00,40.05,40.08,39.96,40.01,1013857.0,33.841,33.8663,33.7649,33.8072,1013857.0
2019-12-06 09:30:00,39.38,39.81,39.38,39.77,390012.0,33.2749,33.6382,33.2749,33.6044,390012.0
2019-12-06 09:40:00,39.77,40.01,39.76,39.92,303810.0,33.6044,33.8072,33.5959,33.7311,303810.0
2019-12-06 09:50:00,39.9,39.92,39.68,39.69,123086.0,33.7142,33.7311,33.5284,33.5368,123086.0
2019-12-06 10:00:00,39.69,39.75,39.64,39.75,229588.0,33.5368,33.5875,33.4946,33.5875,229588.0
2019-12-06 10:10:00,39.75,39.81,39.69,39.8,210643.0,33.5875,33.6382,33.5368,33.6297,210643.0
2019-12-06 10:20:00,39.8,39.85,39.78,39.83,87563.0,33.6297,33.672,33.6128,33.6551,87563.0
2019-12-06 10:30:00,39.84,39.84,39.76,39.84,108089.0,33.6635,33.6635,33.5959,33.6635,108089.0
2019-12-06 10:40:00,39.83,39.93,39.82,39.91,105735.0,33.6551,33.7396,33.6466,33.7227,105735.0
2019-12-06 10:50:00,39.9,39.92,39.86,39.87,64793.0,33.7142,33.7311,33.6804,33.6889,64793.0
2019-12-06 11:00:00,39.86,39.87,39.68,39.74,201989.0,33.6804,33.6889,33.5284,33.5791,201989.0
2019-12-06 11:10:00,39.74,39.8,39.69,39.75,113100.0,33.5791,33.6297,33.5368,33.5875,113100.0
2019-12-06 11:20:00,39.74,39.76,39.72,39.73,74898.0,33.5791,33.5959,33.5622,33.5706,74898.0
2019-12-06 11:30:00,39.73,39.83,39.72,39.8,78604.0,33.5706,33.6551,33.5622,33.6297,78604.0
2019-12-06 11:40:00,39.8,39.89,39.8,39.82,83001.0,33.6297,33.7058,33.6297,33.6466,83001.0
2019-12-06 11:50:00,39.83,39.84,39.79,39.79,56570.0,33.6551,33.6635,33.6213,33.6213,56570.0
2019-12-06 12:00:00,39.8,39.85,39.79,39.84,96310.0,33.6297,33.672,33.6213,33.6635,96310.0
2019-12-06 12:10:00,39.84,39.94,39.83,39.93,118505.0,33.6635,33.748,33.6551,33.7396,118505.0
2019-12-06 12:20:00,39.93,39.96,39.92,39.94,46271.0,33.7396,33.7649,33.7311,33.748,46271.0
2019-12-06 12:30:00,39.94,39.97,39.93,39.96,108008.0,33.748,33.7734,33.7396,33.7649,108008.0
2019-12-06 12:40:00,39.95,39.96,39.91,39.91,29782.0,33.7565,33.7649,33.7227,33.7227,29782.0
2019-12-06 12:50:00,39.91,39.91,39.86,39.9,98066.0,33.7227,33.7227,33.6804,33.7142,98066.0
2019-12-06 13:00:00,39.9,39.93,39.87,39.87,66715.0,33.7142,33.7396,33.6889,33.6889,66715.0
2019-12-06 13:10:00,39.86,39.88,39.84,39.88,38417.0,33.6804,33.6973,33.6635,33.6973,38417.0
2019-12-06 13:20:00,39.87,39.91,39.87,39.9,49211.0,33.6889,33.7227,33.6889,33.7142,49211.0
2019-12-06 13:30:00,39.9,39.92,39.88,39.91,40341.0,33.7142,33.7311,33.6973,33.7227,40341.0
2019-12-06 13:40:00,39.91,39.96,39.9,39.96,50128.0,33.7227,33.7649,33.7142,33.7649,50128.0
2019-12-06 13:50:00,39.95,39.98,39.94,39.97,44628.0,33.7565,33.7818,33.748,33.7734,44628.0
2019-12-06 14:00:00,39.97,39.97,39.91,39.92,48298.0,33.7734,33.7734,33.7227,33.7311,48298.0
2019-12-06 14:10:00,39.92,39.94,39.87,39.89,47489.0,33.7311,33.748,33.6889,33.7058,47489.0
2019-12-06 14:20:00,39.89,39.9,39.85,39.89,51874.0,33.7058,33.7142,33.672,33.7058,51874.0
2019-12-06 14:30:00,39.9,39.9,39.87,39.9,49657.0,33.7142,33.7142,33.6889,33.7142,49657.0
2019-12-06 14:40:00,39.9,39.93,39.86,39.86,73297.0,33.7142,33.7396,33.6804,33.6804,73297.0
2019-12-06 14:50:00,39.87,39.87,39.83,39.87,70073.0,33.6889,33.6889,33.6551,33.6889,70073.0
2019-12-06 15:00:00,39.87,39.87,39.82,39.84,129962.0,33.6889,33.6889,33.6466,33.6635,129962.0
2019-12-06 15:10:00,39.84,39.85,39.81,39.82,66421.0,33.6635,33.672,33.6382,33.6466,66421.0
2019-12-06 15:20:00,39.82,39.86,39.82,39.85,75240.0,33.6466,33.6804,33.6466,33.672,75240.0
2019-12-06 15:30:00,39.84,39.87,39.79,39.79,138451.0,33.6635,33.6889,33.6213,33.6213,138451.0
2019-12-06 15:40:00,39.8,39.87,39.74,39.76,356745.0,33.6297,33.6889,33.5791,33.5959,356745.0
2019-12-06 15:50:00,39.77,39.82,39.75,39.81,605690.0,33.6044,33.6466,33.5875,33.6382,605690.0
2019-12-09 09:30:00,40.12,40.19,40.0,40.1,330710.0,33.9001,33.9593,33.7987,33.8832,330710.0
2019-12-09 09:40:00,40.09,40.11,39.96,40.0,100696.0,33.8748,33.8917,33.7649,33.7987,100696.0
2019-12-09 09:50:00,40.0,40.02,39.97,40.0,108175.0,33.7987,33.8156,33.7734,33.7987,108175.0
2019-12-09 10:00:00,40.0,40.04,39.97,39.98,109594.0,33.7987,33.8325,33.7734,33.7818,109594.0
2019-12-09 10:10:00,39.98,40.0,39.94,39.97,58176.0,33.7818,33.7987,33.748,33.7734,58176.0
2019-12-09 10:20:00,39.96,40.01,39.95,39.96,50536.0,33.7649,33.8072,33.7565,33.7649,50536.0
2019-12-09 10:30:00,39.95,39.96,39.79,39.79,155635.0,33.7565,33.7649,33.6213,33.6213,155635.0
2019-12-09 10:40:00,39.79,39.9,39.77,39.9,89725.0,33.6213,33.7142,33.6044,33.7142,89725.0
2019-12-09 10:50:00,39.9,39.93,39.77,39.78,81868.0,33.7142,33.7396,33.6044,33.6128,81868.0
2019-12-09 11:00:00,39.78,39.78,39.66,39.68,103813.0,33.6128,33.6128,33.5115,33.5284,103813.0
2019-12-09 11:10:00,39.68,39.73,39.66,39.69,95688.0,33.5284,33.5706,33.5115,33.5368,95688.0
2019-12-09 11:20:00,39.69,39.8,39.68,39.8,56148.0,33.5368,33.6297,33.5284,33.6297,56148.0
2019-12-09 11:30:00,39.79,39.8,39.72,39.74,109978.0,33.6213,33.6297,33.5622,33.5791,109978.0
2019-12-09 11:40:00,39.74,39.76,39.68,39.74,51248.0,33.5791,33.5959,33.5284,33.5791,51248.0
2019-12-09 11:50:00,39.75,39.77,39.74,39.77,52128.0,33.5875,33.6044,33.5791,33.6044,52128.0
2019-12-09 12:00:00,39.77,39.81,39.67,39.7,94490.0,33.6044,33.6382,33.5199,33.5453,94490.0
2019-12-09 12:10:00,39.7,39.75,39.69,39.73,66218.0,33.5453,33.5875,33.5368,33.5706,66218.0
2019-12-09 12:20:00,39.73,39.74,39.66,39.7,62623.0,33.5706,33.5791,33.5115,33.5453,62623.0
2019-12-09 12:30:00,39.7,39.74,39.65,39.65,75103.0,33.5453,33.5791,33.503,33.503,75103.0
2019-12-09 12:40:00,39.65,39.72,39.62,39.71,58209.0,33.503,33.5622,33.4777,33.5537,58209.0
2019-12-09 12:50:00,39.71,39.73,39.65,39.65,76242.0,33.5537,33.5706,33.503,33.503,76242.0
2019-12-09 13:00:00,39.65,39.71,39.64,39.69,46662.0,33.503,33.5537,33.4946,33.5368,46662.0
2019-12-09 13:10:00,39.68,39.7,39.65,39.65,67440.0,33.5284,33.5453,33.503,33.503,67440.0
2019-12-09 13:20:00,39.65,39.71,39.65,39.68,42801.0,33.503,33.5537,33.503,33.5284,42801.0
2019-12-09 13:30:00,39.68,39.69,39.6,39.61,143603.0,33.5284,33.5368,33.4608,33.4692,143603.0
2019-12-09 13:40:00,39.61,39.62,39.57,39.59,77850.0,33.4692,33.4777,33.4354,33.4523,77850.0
2019-12-09 13:50:00,39.59,39.6,39.54,39.55,52371.0,33.4523,33.4608,33.4101,33.4185,52371.0
2019-12-09 14:00:00,39.54,39.6,39.54,39.59,74650.0,33.4101,33.4608,33.4101,33.4523,74650.0
2019-12-09 14:10:00,39.59,39.61,39.57,39.59,36131.0,33.4523,33.4692,33.4354,33.4523,36131.0
2019-12-09 14:20:00,39.6,39.62,39.59,39.61,28434.0,33.4608,33.4777,33.4523,33.4692,28434.0
2019-12-09 14:30:00,39.6,39.67,39.6,39.66,65737.0,33.4608,33.5199,33.4608,33.5115,65737.0
2019-12-09 14:40:00,39.67,39.68,39.65,39.66,43414.0,33.5199,33.5284,33.503,33.5115,43414.0
2019-12-09 14:50:00,39.66,39.73,39.64,39.73,50817.0,33.5115,33.5706,33.4946,33.5706,50817.0
2019-12-09 15:00:00,39.72,39.73,39.71,39.72,57905.0,33.5622,33.5706,33.5537,33.5622,57905.0
2019-12-09 15:10:00,39.72,39.73,39.67,39.7,70294.0,33.5622,33.5706,33.5199,33.5453,70294.0
2019-12-09 15:20:00,39.7,39.7,39.67,39.69,85887.0,33.5453,33.5453,33.5199,33.5368,85887.0
2019-12-09 15:30:00,39.69,39.73,39.68,39.73,131478.0,33.5368,33.5706,33.5284,33.5706,131478.0
2019-12-09 15:40:00,39.73,39.8,39.71,39.77,329218.0,33.5706,33.6297,33.5537,33.6044,329218.0
2019-12-09 15:50:00,39.78,39.79,39.67,39.72,621176.0,33.6128,33.6213,33.5199,33.5622,621176.0
2019-12-10 09:30:00,39.81,40.0,39.81,39.91,184502.0,33.6382,33.7987,33.6382,33.7227,184502.0
2019-12-10 09:40:00,39.91,39.93,39.77,39.8,207103.0,33.7227,33.7396,33.6044,33.6297,207103.0
2019-12-10 09:50:00,39.8,39.85,39.76,39.82,147629.0,33.6297,33.672,33.5959,33.6466,147629.0
2019-12-10 10:00:00,39.82,39.84,39.72,39.72,158052.0,33.6466,33.6635,33.5622,33.5622,158052.0
2019-12-10 10:10:00,39.71,39.73,39.59,39.73,100827.0,33.5537,33.5706,33.4523,33.5706,100827.0
2019-12-10 10:20:00,39.73,39.88,39.72,39.88,92923.0,33.5706,33.6973,33.5622,33.6973,92923.0
2019-12-10 10:30:00,39.89,39.92,39.79,39.8,112417.0,33.7058,33.7311,33.6213,33.6297,112417.0
2019-12-10 10:40:00,39.81,39.82,39.73,39.73,119100.0,33.6382,33.6466,33.5706,33.5706,119100.0
2019-12-10 10:50:00,39.73,39.78,39.63,39.66,102853.0,33.5706,33.6128,33.4861,33.5115,102853.0
2019-12-10 11:00:00,39.67,39.76,39.66,39.7,97419.0,33.5199,33.5959,33.5115,33.5453,97419.0
2019-12-10 11:10:00,39.7,39.71,39.63,39.71,89441.0,33.5453,33.5537,33.4861,33.5537,89441.0
2019-12-10 11:20:00,39.7,39.71,39.61,39.62,80284.0,33.5453,33.5537,33.4692,33.4777,80284.0
2019-12-10 11:30:00,39.62,39.7,39.61,39.66,102376.0,33.4777,33.5453,33.4692,33.5115,102376.0
2019-12-10 11:40:00,39.66,39.69,39.62,39.68,70016.0,33.5115,33.5368,33.4777,33.5284,70016.0
2019-12-10 11:50:00,39.68,39.69,39.66,39.69,58077.0,33.5284,33.5368,33.5115,33.5368,58077.0
2019-12-10 12:00:00,39.69,39.72,39.67,39.72,99709.0,33.5368,33.5622,33.5199,33.5622,99709.0
2019-12-10 12:10:00,39.73,39.74,39.71,39.71,50777.0,33.5706,33.5791,33.5537,33.5537,50777.0
2019-12-10 12:20:00,39.71,39.73,39.65,39.72,68821.0,33.5537,33.5706,33.503,33.5622,68821.0
2019-12-10 12:30:00,39.72,39.74,39.7,39.7,57054.0,33.5622,33.5791,33.5453,33.5453,57054.0
2019-12-10 12:40:00,39.71,39.75,39.69,39.73,64477.0,33.5537,33.5875,33.5368,33.5706,64477.0
2019-12-10 12:50:00,39.73,39.77,39.71,39.77,61398.0,33.5706,33.6044,33.5537,33.6044,61398.0
2019-12-10 13:00:00,39.76,39.83,39.76,39.77,92499.0,33.5959,33.6551,33.5959,33.6044,92499.0
2019-12-10 13:10:00,39.77,39.84,39.75,39.83,63991.0,33.6044,33.6635,33.5875,33.6551,63991.0
2019-12-10 13:20:00,39.83,39.86,39.82,39.85,66490.0,33.6551,33.6804,33.6466,33.672,66490.0
2019-12-10 13:30:00,39.84,39.89,39.84,39.88,51793.0,33.6635,33.7058,33.6635,33.6973,51793.0
2019-12-10 13:40:00,39.88,39.88,39.82,39.86,57150.0,33.6973,33.6973,33.6466,33.6804,57150.0
2019-12-10 13:50:00,39.86,39.9,39.85,39.88,44052.0,33.6804,33.7142,33.672,33.6973,44052.0
2019-12-10 14:00:00,39.88,39.88,39.74,39.86,747998.0,33.6973,33.6973,33.5791,33.6804,747998.0
2019-12-10 14:10:00,39.86,39.9,39.82,39.84,110166.0,33.6804,33.7142,33.6466,33.6635,110166.0
2019-12-10 14:20:00,39.84,39.88,39.84,39.87,53224.0,33.6635,33.6973,33.6635,33.6889,53224.0
2019-12-10 14:30:00,39.87,39.93,39.86,39.93,66165.0,33.6889,33.7396,33.6804,33.7396,66165.0
2019-12-10 14:40:00,39.93,39.95,39.92,39.94,50404.0,33.7396,33.7565,33.7311,33.748,50404.0
2019-12-10 14:50:00,39.94,40.0,39.94,39.99,101925.0,33.748,33.7987,33.748,33.7903,101925.0
2019-12-10 15:00:00,40.0,40.0,39.93,39.96,196407.0,33.7987,33.7987,33.7396,33.7649,196407.0
2019-12-10 15:10:00,39.96,39.98,39.92,39.93,156283.0,33.7649,33.7818,33.7311,33.7396,156283.0
2019-12-10 15:20:00,39.92,40.01,39.92,40.0,146804.0,33.7311,33.8072,33.7311,33.7987,146804.0
2019-12-10 15:30:00,40.0,40.04,39.97,40.02,327701.0,33.7987,33.8325,33.7734,33.8156,327701.0
2019-12-10 15:40:00,40.02,40.04,39.97,39.98,251046.0,33.8156,33.8325,33.7734,33.7818,251046.0
2019-12-10 15:50:00,39.98,40.01,39.95,40.0,623016.0,33.7818,33.8072,33.7565,33.7987,623016.0
2019-12-11 09:30:00,40.33,40.42,40.15,40.34,492946.0,34.0776,34.1536,33.9255,34.086,492946.0
2019-12-11 09:40:00,40.35,40.55,40.34,40.52,266824.0,34.0945,34.2635,34.086,34.2381,266824.0
2019-12-11 09:50:00,40.52,40.63,40.41,40.44,252117.0,34.2381,34.3311,34.1452,34.1705,252117.0
2019-12-11 10:00:00,40.44,40.49,40.37,40.38,188323.0,34.1705,34.2128,34.1114,34.1198,188323.0
2019-12-11 10:10:00,40.39,40.52,40.37,40.52,224087.0,34.1283,34.2381,34.1114,34.2381,224087.0
2019-12-11 10:20:00,40.52,40.53,40.41,40.41,171198.0,34.2381,34.2466,34.1452,34.1452,171198.0
2019-12-11 10:30:00,40.41,40.52,40.4,40.46,115295.0,34.1452,34.2381,34.1367,34.1874,115295.0
2019-12-11 10:40:00,40.46,40.57,40.44,40.57,122087.0,34.1874,34.2804,34.1705,34.2804,122087.0
2019-12-11 10:50:00,40.57,40.57,40.43,40.43,97281.0,34.2804,34.2804,34.1621,34.1621,97281.0
2019-12-11 11:00:00,40.44,40.53,40.44,40.52,79325.0,34.1705,34.2466,34.1705,34.2381,79325.0
2019-12-11 11:10:00,40.52,40.66,40.51,40.65,125964.0,34.2381,34.3564,34.2297,34.348,125964.0
2019-12-11 11:20:00,40.65,40.72,40.62,40.7,167726.0,34.348,34.4071,34.3226,34.3902,167726.0
2019-12-11 11:30:00,40.7,40.75,40.69,40.71,138085.0,34.3902,34.4325,34.3818,34.3987,138085.0
2019-12-11 11:40:00,40.71,40.75,40.69,40.72,121709.0,34.3987,34.4325,34.3818,34.4071,121709.0
2019-12-11 11:50:00,40.72,40.74,40.64,40.66,95500.0,34.4071,34.424,34.3395,34.3564,95500.0
2019-12-11 12:00:00,40.66,40.68,40.62,40.66,74972.0,34.3564,34.3733,34.3226,34.3564,74972.0
2019-12-11 12:10:00,40.66,40.69,40.53,40.55,76328.0,34.3564,34.3818,34.2466,34.2635,76328.0
2019-12-11 12:20:00,40.55,40.62,40.55,40.61,58280.0,34.2635,34.3226,34.2635,34.3142,58280.0
2019-12-11 12:30:00,40.61,40.62,40.49,40.52,72919.0,34.3142,34.3226,34.2128,34.2381,72919.0
2019-12-11 12:40:00,40.52,40.52,40.47,40.5,69157.0,34.2381,34.2381,34.1959,34.2212,69157.0
2019-12-11 12:50:00,40.51,40.52,40.42,40.47,91071.0,34.2297,34.2381,34.1536,34.1959,91071.0
2019-12-11 13:00:00,40.48,40.53,40.47,40.47,79813.0,34.2043,34.2466,34.1959,34.1959,79813.0
2019-12-11 13:10:00,40.47,40.52,40.47,40.52,48548.0,34.1959,34.2381,34.1959,34.2381,48548.0
2019-12-11 13:20:00,40.52,40.54,40.46,40.52,75082.0,34.2381,34.255,34.1874,34.2381,75082.0
2019-12-11 13:30:00,40.52,40.53,40.5,40.52,51844.0,34.2381,34.2466,34.2212,34.2381,51844.0
2019-12-11 13:40:00,40.52,40.54,40.43,40.47,50540.0,34.2381,34.255,34.1621,34.1959,50540.0
2019-12-11 13:50:00,40.46,40.55,40.45,40.5,73111.0,34.1874,34.2635,34.179,34.2212,73111.0
2019-12-11 14:00:00,40.51,40.51,40.36,40.41,69959.0,34.2297,34.2297,34.1029,34.1452,69959.0
2019-12-11 14:10:00,40.42,40.69,40.42,40.68,190128.0,34.1536,34.3818,34.1536,34.3733,190128.0
2019-12-11 14:20:00,40.67,40.68,40.58,40.62,88630.0,34.3649,34.3733,34.2888,34.3226,88630.0
2019-12-11 14:30:00,40.62,40.65,40.59,40.62,82960.0,34.3226,34.348,34.2973,34.3226,82960.0
2019-12-11 14:40:00,40.62,40.79,40.58,40.78,133173.0,34.3226,34.4663,34.2888,34.4578,133173.0
2019-12-11 14:50:00,40.78,40.88,40.78,40.88,138232.0,34.4578,34.5423,34.4578,34.5423,138232.0
2019-12-11 15:00:00,40.88,40.91,40.83,40.89,152633.0,34.5423,34.5677,34.5001,34.5508,152633.0
2019-12-11 15:10:00,40.89,40.92,40.83,40.84,194402.0,34.5508,34.5761,34.5001,34.5085,194402.0
2019-12-11 15:20:00,40.85,40.93,40.84,40.87,204368.0,34.517,34.5846,34.5085,34.5339,204368.0
2019-12-11 15:30:00,40.87,40.9,40.79,40.89,259923.0,34.5339,34.5592,34.4663,34.5508,259923.0
2019-12-11 15:40:00,40.89,40.95,40.88,40.92,279349.0,34.5508,34.6015,34.5423,34.5761,279349.0
2019-12-11 15:50:00,40.91,40.94,40.88,40.89,770213.0,34.5677,34.593,34.5423,34.5508,770213.0
2019-12-12 09:30:00,41.1,41.18,40.9,40.94,420696.0,34.7282,34.7958,34.5592,34.593,420696.0
2019-12-12 09:40:00,40.93,40.99,40.74,40.89,330721.0,34.5846,34.6353,34.424,34.5508,330721.0
2019-12-12 09:50:00,40.89,40.96,40.74,40.79,229643.0,34.5508,34.6099,34.424,34.4663,229643.0
2019-12-12 10:00:00,40.79,40.8,40.58,40.64,468329.0,34.4663,34.4747,34.2888,34.3395,468329.0
2019-12-12 10:10:00,40.63,40.68,40.57,40.64,239411.0,34.3311,34.3733,34.2804,34.3395,239411.0
2019-12-12 10:20:00,40.64,40.77,40.62,40.69,164403.0,34.3395,34.4494,34.3226,34.3818,164403.0
2019-12-12 10:30:00,40.69,40.82,40.69,40.79,139600.0,34.3818,34.4916,34.3818,34.4663,139600.0
2019-12-12 10:40:00,40.79,40.81,40.72,40.76,111450.0,34.4663,34.4832,34.4071,34.4409,111450.0
2019-12-12 10:50:00,40.76,40.76,40.65,40.73,79081.0,34.4409,34.4409,34.348,34.4156,79081.0
2019-12-12 11:00:00,40.73,40.75,40.68,40.69,94911.0,34.4156,34.4325,34.3733,34.3818,94911.0
2019-12-12 11:10:00,40.69,40.71,40.64,40.69,89255.0,34.3818,34.3987,34.3395,34.3818,89255.0
2019-12-12 11:20:00,40.69,40.8,40.69,40.8,126135.0,34.3818,34.4747,34.3818,34.4747,126135.0
2019-12-12 11:30:00,40.8,40.83,40.72,40.82,170428.0,34.4747,34.5001,34.4071,34.4916,170428.0
2019-12-12 11:40:00,40.82,40.89,40.81,40.87,93018.0,34.4916,34.5508,34.4832,34.5339,93018.0
2019-12-12 11:50:00,40.87,40.97,40.86,40.96,141218.0,34.5339,34.6184,34.5254,34.6099,141218.0
2019-12-12 12:00:00,40.96,41.12,40.95,41.1,92170.0,34.6099,34.7451,34.6015,34.7282,92170.0
2019-12-12 12:10:00,41.11,41.12,41.07,41.11,122263.0,34.7367,34.7451,34.7029,34.7367,122263.0
2019-12-12 12:20:00,41.11,41.14,41.08,41.11,96757.0,34.7367,34.762,34.7113,34.7367,96757.0
2019-12-12 12:30:00,41.11,41.13,41.05,41.12,102466.0,34.7367,34.7536,34.686,34.7451,102466.0
2019-12-12 12:40:00,41.13,41.15,41.06,41.12,88495.0,34.7536,34.7705,34.6944,34.7451,88495.0
2019-12-12 12:50:00,41.12,41.13,41.07,41.1,70773.0,34.7451,34.7536,34.7029,34.7282,70773.0
2019-12-12 13:00:00,41.1,41.19,41.09,41.15,82800.0,34.7282,34.8043,34.7198,34.7705,82800.0
2019-12-12 13:10:00,41.16,41.2,41.16,41.19,50328.0,34.7789,34.8127,34.7789,34.8043,50328.0
2019-12-12 13:20:00,41.2,41.28,41.19,41.23,159397.0,34.8127,34.8803,34.8043,34.8381,159397.0
2019-12-12 13:30:00,41.22,41.24,41.18,41.23,95831.0,34.8296,34.8465,34.7958,34.8381,95831.0
2019-12-12 13:40:00,41.23,41.23,41.18,41.19,61760.0,34.8381,34.8381,34.7958,34.8043,61760.0
2019-12-12 13:50:00,41.19,41.2,41.14,41.15,67656.0,34.8043,34.8127,34.762,34.7705,67656.0
2019-12-12 14:00:00,41.15,41.16,41.1,41.13,66981.0,34.7705,34.7789,34.7282,34.7536,66981.0
2019-12-12 14:10:00,41.12,41.17,41.11,41.14,61480.0,34.7451,34.7874,34.7367,34.762,61480.0
2019-12-12 14:20:00,41.14,41.14,41.07,41.12,68978.0,34.762,34.762,34.7029,34.7451,68978.0
2019-12-12 14:30:00,41.12,41.16,41.09,41.14,187656.0,34.7451,34.7789,34.7198,34.762,187656.0
2019-12-12 14:40:00,41.14,41.16,41.11,41.12,136911.0,34.762,34.7789,34.7367,34.7451,136911.0
2019-12-12 14:50:00,41.12,41.17,41.08,41.16,103900.0,34.7451,34.7874,34.7113,34.7789,103900.0
2019-12-12 15:00:00,41.15,41.19,41.13,41.18,95108.0,34.7705,34.8043,34.7536,34.7958,95108.0
2019-12-12 15:10:00,41.18,41.19,41.09,41.12,83384.0,34.7958,34.8043,34.7198,34.7451,83384.0
2019-12-12 15:20:00,41.12,41.15,41.1,41.13,85627.0,34.7451,34.7705,34.7282,34.7536,85627.0
2019-12-12 15:30:00,41.13,41.15,41.08,41.1,160145.0,34.7536,34.7705,34.7113,34.7282,160145.0
2019-12-12 15:40:00,41.1,41.2,41.08,41.14,315658.0,34.7282,34.8127,34.7113,34.762,315658.0
2019-12-12 15:50:00,41.14,41.15,41.08,41.12,584341.0,34.762,34.7705,34.7113,34.7451,584341.0
2019-12-13 09:30:00,40.78,41.21,40.73,41.12,254585.0,34.4578,34.8212,34.4156,34.7451,254585.0
2019-12-13 09:40:00,41.12,41.22,41.1,41.16,101669.0,34.7451,34.8296,34.7282,34.7789,101669.0
2019-12-13 09:50:00,41.16,41.27,41.09,41.09,178120.0,34.7789,34.8719,34.7198,34.7198,178120.0
2019-12-13 10:00:00,41.1,41.11,40.72,40.72,333054.0,34.7282,34.7367,34.4071,34.4071,333054.0
2019-12-13 10:10:00,40.72,40.91,40.66,40.8,221414.0,34.4071,34.5677,34.3564,34.4747,221414.0
2019-12-13 10:20:00,40.81,40.83,40.74,40.81,97934.0,34.4832,34.5001,34.424,34.4832,97934.0
2019-12-13 10:30:00,40.82,41.01,40.8,40.96,140208.0,34.4916,34.6522,34.4747,34.6099,140208.0
2019-12-13 10:40:00,40.96,41.0,40.9,40.94,147972.0,34.6099,34.6437,34.5592,34.593,147972.0
2019-12-13 10:50:00,40.94,40.96,40.89,40.91,87691.0,34.593,34.6099,34.5508,34.5677,87691.0
2019-12-13 11:00:00,40.91,41.04,40.91,41.01,48407.0,34.5677,34.6775,34.5677,34.6522,48407.0
2019-12-13 11:10:00,41.01,41.11,40.97,41.09,59302.0,34.6522,34.7367,34.6184,34.7198,59302.0
2019-12-13 11:20:00,41.09,41.18,41.08,41.17,81897.0,34.7198,34.7958,34.7113,34.7874,81897.0
2019-12-13 11:30:00,41.17,41.18,41.09,41.09,66603.0,34.7874,34.7958,34.7198,34.7198,66603.0
2019-12-13 11:40:00,41.09,41.2,41.09,41.14,54779.0,34.7198,34.8127,34.7198,34.762,54779.0
2019-12-13 11:50:00,41.13,41.16,41.1,41.13,58013.0,34.7536,34.7789,34.7282,34.7536,58013.0
2019-12-13 12:00:00,41.14,41.24,41.13,41.23,57188.0,34.762,34.8465,34.7536,34.8381,57188.0
2019-12-13 12:10:00,41.23,41.27,41.21,41.27,39663.0,34.8381,34.8719,34.8212,34.8719,39663.0
2019-12-13 12:20:00,41.27,41.28,41.23,41.27,34669.0,34.8719,34.8803,34.8381,34.8719,34669.0
2019-12-13 12:30:00,41.27,41.3,41.23,41.24,52030.0,34.8719,34.8972,34.8381,34.8465,52030.0
2019-12-13 12:40:00,41.24,41.26,41.22,41.23,49167.0,34.8465,34.8634,34.8296,34.8381,49167.0
2019-12-13 12:50:00,41.24,41.24,41.19,41.22,46160.0,34.8465,34.8465,34.8043,34.8296,46160.0
2019-12-13 13:00:00,41.22,41.24,41.21,41.23,56792.0,34.8296,34.8465,34.8212,34.8381,56792.0
2019-12-13 13:10:00,41.23,41.3,41.23,41.28,81254.0,34.8381,34.8972,34.8381,34.8803,81254.0
2019-12-13 13:20:00,41.29,41.29,41.26,41.27,37487.0,34.8888,34.8888,34.8634,34.8719,37487.0
2019-12-13 13:30:00,41.27,41.31,41.24,41.25,77361.0,34.8719,34.9057,34.8465,34.855,77361.0
2019-12-13 13:40:00,41.25,41.31,41.23,41.3,52662.0,34.855,34.9057,34.8381,34.8972,52662.0
2019-12-13 13:50:00,41.3,41.33,41.27,41.33,52541.0,34.8972,34.9226,34.8719,34.9226,52541.0
2019-12-13 14:00:00,41.33,41.35,41.29,41.34,55400.0,34.9226,34.9394,34.8888,34.931,55400.0
2019-12-13 14:10:00,41.35,41.39,41.33,41.37,132078.0,34.9394,34.9732,34.9226,34.9563,132078.0
2019-12-13 14:20:00,41.37,41.4,41.34,41.37,50955.0,34.9563,34.9817,34.931,34.9563,50955.0
2019-12-13 14:30:00,41.37,41.41,41.37,41.4,52288.0,34.9563,34.9901,34.9563,34.9817,52288.0
2019-12-13 14:40:00,41.39,41.41,41.37,41.4,64026.0,34.9732,34.9901,34.9563,34.9817,64026.0
2019-12-13 14:50:00,41.4,41.4,41.35,41.38,49517.0,34.9817,34.9817,34.9394,34.9648,49517.0
2019-12-13 15:00:00,41.38,41.4,41.36,41.39,58502.0,34.9648,34.9817,34.9479,34.9732,58502.0
2019-12-13 15:10:00,41.38,41.4,41.36,41.37,48582.0,34.9648,34.9817,34.9479,34.9563,48582.0
2019-12-13 15:20:00,41.37,41.38,41.35,41.38,42060.0,34.9563,34.9648,34.9394,34.9648,42060.0
2019-12-13 15:30:00,41.37,41.39,41.35,41.36,92366.0,34.9563,34.9732,34.9394,34.9479,92366.0
2019-12-13 15:40:00,41.36,41.4,41.35,41.38,122047.0,34.9479,34.9817,34.9394,34.9648,122047.0
2019-12-13 15:50:00,41.38,41.39,41.28,41.29,548842.0,34.9648,34.9732,34.8803,34.8888,548842.0
2019-12-16 09:30:00,41.39,41.45,41.17,41.27,282184.0,34.9732,35.0239,34.7874,34.8719,282184.0
2019-12-16 09:40:00,41.28,41.29,41.14,41.15,98429.0,34.8803,34.8888,34.762,34.7705,98429.0
2019-12-16 09:50:00,41.16,41.23,41.12,41.19,128912.0,34.7789,34.8381,34.7451,34.8043,128912.0
2019-12-16 10:00:00,41.2,41.26,41.18,41.21,85384.0,34.8127,34.8634,34.7958,34.8212,85384.0
2019-12-16 10:10:00,41.21,41.22,41.13,41.15,106899.0,34.8212,34.8296,34.7536,34.7705,106899.0
2019-12-16 10:20:00,41.15,41.19,41.07,41.09,68859.0,34.7705,34.8043,34.7029,34.7198,68859.0
2019-12-16 10:30:00,41.09,41.1,40.95,41.02,100098.0,34.7198,34.7282,34.6015,34.6606,100098.0
2019-12-16 10:40:00,41.02,41.07,40.98,40.98,77678.0,34.6606,34.7029,34.6268,34.6268,77678.0
2019-12-16 10:50:00,40.98,41.08,40.98,40.98,89903.0,34.6268,34.7113,34.6268,34.6268,89903.0
2019-12-16 11:00:00,40.98,41.03,40.95,41.03,52707.0,34.6268,34.6691,34.6015,34.6691,52707.0
2019-12-16 11:10:00,41.03,41.05,40.93,40.94,60934.0,34.6691,34.686,34.5846,34.593,60934.0
2019-12-16 11:20:00,40.95,41.0,40.93,40.94,37115.0,34.6015,34.6437,34.5846,34.593,37115.0
2019-12-16 11:30:00,40.94,40.97,40.92,40.95,36372.0,34.593,34.6184,34.5761,34.6015,36372.0
2019-12-16 11:40:00,40.95,40.97,40.93,40.95,45507.0,34.6015,34.6184,34.5846,34.6015,45507.0
2019-12-16 11:50:00,40.94,40.95,40.87,40.91,58993.0,34.593,34.6015,34.5339,34.5677,58993.0
2019-12-16 12:00:00,40.91,40.94,40.83,40.83,82420.0,34.5677,34.593,34.5001,34.5001,82420.0
2019-12-16 12:10:00,40.84,40.84,40.76,40.76,98292.0,34.5085,34.5085,34.4409,34.4409,98292.0
2019-12-16 12:20:00,40.77,40.79,40.73,40.78,60521.0,34.4494,34.4663,34.4156,34.4578,60521.0
2019-12-16 12:30:00,40.79,40.84,40.77,40.8,53041.0,34.4663,34.5085,34.4494,34.4747,53041.0
2019-12-16 12:40:00,40.8,40.84,40.77,40.79,50679.0,34.4747,34.5085,34.4494,34.4663,50679.0
2019-12-16 12:50:00,40.78,40.82,40.75,40.82,43963.0,34.4578,34.4916,34.4325,34.4916,43963.0
2019-12-16 13:00:00,40.82,40.87,40.81,40.84,26093.0,34.4916,34.5339,34.4832,34.5085,26093.0
2019-12-16 13:10:00,40.85,40.85,40.82,40.82,28847.0,34.517,34.517,34.4916,34.4916,28847.0
2019-12-16 13:20:00,40.82,40.89,40.81,40.89,43398.0,34.4916,34.5508,34.4832,34.5508,43398.0
2019-12-16 13:30:00,40.89,40.91,40.84,40.84,41554.0,34.5508,34.5677,34.5085,34.5085,41554.0
2019-12-16 13:40:00,40.84,40.87,40.81,40.87,41342.0,34.5085,34.5339,34.4832,34.5339,41342.0
2019-12-16 13:50:00,40.87,40.89,40.85,40.86,41712.0,34.5339,34.5508,34.517,34.5254,41712.0
2019-12-16 14:00:00,40.87,40.92,40.85,40.88,49661.0,34.5339,34.5761,34.517,34.5423,49661.0
2019-12-16 14:10:00,40.88,40.88,40.81,40.84,33536.0,34.5423,34.5423,34.4832,34.5085,33536.0
2019-12-16 14:20:00,40.84,40.87,40.83,40.84,40490.0,34.5085,34.5339,34.5001,34.5085,40490.0
2019-12-16 14:30:00,40.84,40.85,40.82,40.84,31587.0,34.5085,34.517,34.4916,34.5085,31587.0
2019-12-16 14:40:00,40.84,40.85,40.83,40.84,23731.0,34.5085,34.517,34.5001,34.5085,23731.0
2019-12-16 14:50:00,40.84,40.88,40.83,40.87,56744.0,34.5085,34.5423,34.5001,34.5339,56744.0
2019-12-16 15:00:00,40.86,40.93,40.86,40.92,48555.0,34.5254,34.5846,34.5254,34.5761,48555.0
2019-12-16 15:10:00,40.92,40.99,40.91,40.98,53228.0,34.5761,34.6353,34.5677,34.6268,53228.0
2019-12-16 15:20:00,40.98,41.03,40.96,41.02,78917.0,34.6268,34.6691,34.6099,34.6606,78917.0
2019-12-16 15:30:00,41.02,41.03,40.96,41.02,96560.0,34.6606,34.6691,34.6099,34.6606,96560.0
2019-12-16 15:40:00,41.01,41.03,40.93,40.98,189073.0,34.6522,34.6691,34.5846,34.6268,189073.0
2019-12-16 15:50:00,40.98,41.01,40.95,40.99,319682.0,34.6268,34.6522,34.6015,34.6353,319682.0
2019-12-17 09:30:00,41.1,41.21,41.0,41.09,195546.0,34.7282,34.8212,34.6437,34.7198,195546.0
2019-12-17 09:40:00,41.09,41.2,40.96,40.96,162682.0,34.7198,34.8127,34.6099,34.6099,162682.0
2019-12-17 09:50:00,40.96,41.0,40.9,40.92,151523.0,34.6099,34.6437,34.5592,34.5761,151523.0
2019-12-17 10:00:00,40.91,40.97,40.84,40.85,124011.0,34.5677,34.6184,34.5085,34.517,124011.0
2019-12-17 10:10:00,40.84,40.87,40.77,40.78,229912.0,34.5085,34.5339,34.4494,34.4578,229912.0
2019-12-17 10:20:00,40.78,40.78,40.7,40.71,200249.0,34.4578,34.4578,34.3902,34.3987,200249.0
2019-12-17 10:30:00,40.71,40.73,40.63,40.65,268050.0,34.3987,34.4156,34.3311,34.348,268050.0
2019-12-17 10:40:00,40.64,40.69,40.58,40.6,142057.0,34.3395,34.3818,34.2888,34.3057,142057.0
2019-12-17 10:50:00,40.6,40.64,40.57,40.63,126305.0,34.3057,34.3395,34.2804,34.3311,126305.0
2019-12-17 11:00:00,40.63,40.7,40.6,40.68,144195.0,34.3311,34.3902,34.3057,34.3733,144195.0
2019-12-17 11:10:00,40.68,40.74,40.63,40.66,89442.0,34.3733,34.424,34.3311,34.3564,89442.0
2019-12-17 11:20:00,40.66,40.72,40.66,40.69,79224.0,34.3564,34.4071,34.3564,34.3818,79224.0
2019-12-17 11:30:00,40.7,40.71,40.64,40.65,101503.0,34.3902,34.3987,34.3395,34.348,101503.0
2019-12-17 11:40:00,40.65,40.68,40.64,40.65,79312.0,34.348,34.3733,34.3395,34.348,79312.0
2019-12-17 11:50:00,40.65,40.66,40.6,40.6,111926.0,34.348,34.3564,34.3057,34.3057,111926.0
2019-12-17 12:00:00,40.6,40.61,40.53,40.59,205942.0,34.3057,34.3142,34.2466,34.2973,205942.0
2019-12-17 12:10:00,40.59,40.61,40.54,40.55,52084.0,34.2973,34.3142,34.255,34.2635,52084.0
2019-12-17 12:20:00,40.54,40.59,40.54,40.55,61993.0,34.255,34.2973,34.255,34.2635,61993.0
2019-12-17 12:30:00,40.56,40.57,40.52,40.57,124153.0,34.2719,34.2804,34.2381,34.2804,124153.0
2019-12-17 12:40:00,40.58,40.65,40.58,40.64,74916.0,34.2888,34.348,34.2888,34.3395,74916.0
2019-12-17 12:50:00,40.64,40.7,40.63,40.66,64167.0,34.3395,34.3902,34.3311,34.3564,64167.0
2019-12-17 13:00:00,40.66,40.67,40.62,40.63,70601.0,34.3564,34.3649,34.3226,34.3311,70601.0
2019-12-17 13:10:00,40.63,40.65,40.62,40.63,47268.0,34.3311,34.348,34.3226,34.3311,47268.0
2019-12-17 13:20:00,40.63,40.65,40.6,40.6,63865.0,34.3311,34.348,34.3057,34.3057,63865.0
2019-12-17 13:30:00,40.6,40.63,40.59,40.6,57047.0,34.3057,34.3311,34.2973,34.3057,57047.0
2019-12-17 13:40:00,40.59,40.6,40.52,40.52,83971.0,34.2973,34.3057,34.2381,34.2381,83971.0
2019-12-17 13:50:00,40.53,40.54,40.52,40.53,75659.0,34.2466,34.255,34.2381,34.2466,75659.0
2019-12-17 14:00:00,40.54,40.6,40.52,40.57,129704.0,34.255,34.3057,34.2381,34.2804,129704.0
2019-12-17 14:10:00,40.57,40.59,40.56,40.59,65678.0,34.2804,34.2973,34.2719,34.2973,65678.0
2019-12-17 14:20:00,40.59,40.59,40.55,40.56,49721.0,34.2973,34.2973,34.2635,34.2719,49721.0
2019-12-17 14:30:00,40.56,40.57,40.52,40.54,94955.0,34.2719,34.2804,34.2381,34.255,94955.0
2019-12-17 14:40:00,40.54,40.55,40.51,40.54,84935.0,34.255,34.2635,34.2297,34.255,84935.0
2019-12-17 14:50:00,40.54,40.57,40.5,40.53,129710.0,34.255,34.2804,34.2212,34.2466,129710.0
2019-12-17 15:00:00,40.53,40.54,40.49,40.53,85358.0,34.2466,34.255,34.2128,34.2466,85358.0
2019-12-17 15:10:00,40.52,40.54,40.51,40.52,71653.0,34.2381,34.255,34.2297,34.2381,71653.0
2019-12-17 15:20:00,40.52,40.54,40.48,40.5,96640.0,34.2381,34.255,34.2043,34.2212,96640.0
2019-12-17 15:30:00,40.49,40.52,40.47,40.48,177076.0,34.2128,34.2381,34.1959,34.2043,177076.0
2019-12-17 15:40:00,40.48,40.49,40.43,40.44,228313.0,34.2043,34.2128,34.1621,34.1705,228313.0
2019-12-17 15:50:00,40.44,40.48,40.42,40.46,537333.0,34.1705,34.2043,34.1536,34.1874,537333.0
2019-12-18 09:30:00,40.47,40.54,40.41,40.47,239120.0,34.1959,34.255,34.1452,34.1959,239120.0
2019-12-18 09:40:00,40.47,40.58,40.47,40.58,159009.0,34.1959,34.2888,34.1959,34.2888,159009.0
2019-12-18 09:50:00,40.57,40.58,40.42,40.43,168158.0,34.2804,34.2888,34.1536,34.1621,168158.0
2019-12-18 10:00:00,40.42,40.55,40.39,40.55,205989.0,34.1536,34.2635,34.1283,34.2635,205989.0
2019-12-18 10:10:00,40.55,40.55,40.42,40.45,128716.0,34.2635,34.2635,34.1536,34.179,128716.0
2019-12-18 10:20:00,40.45,40.47,40.35,40.39,169401.0,34.179,34.1959,34.0945,34.1283,169401.0
2019-12-18 10:30:00,40.38,40.47,40.35,40.45,182049.0,34.1198,34.1959,34.0945,34.179,182049.0
2019-12-18 10:40:00,40.45,40.49,40.41,40.48,207384.0,34.179,34.2128,34.1452,34.2043,207384.0
2019-12-18 10:50:00,40.48,40.55,40.43,40.44,257119.0,34.2043,34.2635,34.1621,34.1705,257119.0
2019-12-18 11:00:00,40.45,40.49,40.44,40.47,98971.0,34.179,34.2128,34.1705,34.1959,98971.0
2019-12-18 11:10:00,40.47,40.48,40.44,40.48,80152.0,34.1959,34.2043,34.1705,34.2043,80152.0
2019-12-18 11:20:00,40.47,40.5,40.46,40.48,117038.0,34.1959,34.2212,34.1874,34.2043,117038.0
2019-12-18 11:30:00,40.48,40.48,40.38,40.38,117015.0,34.2043,34.2043,34.1198,34.1198,117015.0
2019-12-18 11:40:00,40.38,40.45,40.37,40.44,87140.0,34.1198,34.179,34.1114,34.1705,87140.0
2019-12-18 11:50:00,40.44,40.48,40.44,40.47,116287.0,34.1705,34.2043,34.1705,34.1959,116287.0
2019-12-18 12:00:00,40.47,40.5,40.46,40.46,105517.0,34.1959,34.2212,34.1874,34.1874,105517.0
2019-12-18 12:10:00,40.46,40.47,40.42,40.44,109360.0,34.1874,34.1959,34.1536,34.1705,109360.0
2019-12-18 12:20:00,40.45,40.47,40.43,40.47,116111.0,34.179,34.1959,34.1621,34.1959,116111.0
2019-12-18 12:30:00,40.47,40.53,40.46,40.53,312117.0,34.1959,34.2466,34.1874,34.2466,312117.0
2019-12-18 12:40:00,40.53,40.54,40.48,40.49,152062.0,34.2466,34.255,34.2043,34.2128,152062.0
2019-12-18 12:50:00,40.49,40.51,40.45,40.5,197972.0,34.2128,34.2297,34.179,34.2212,197972.0
2019-12-18 13:00:00,40.51,40.6,40.47,40.57,265168.0,34.2297,34.3057,34.1959,34.2804,265168.0
2019-12-18 13:10:00,40.56,40.58,40.53,40.53,114663.0,34.2719,34.2888,34.2466,34.2466,114663.0
2019-12-18 13:20:00,40.53,40.54,40.52,40.54,48396.0,34.2466,34.255,34.2381,34.255,48396.0
2019-12-18 13:30:00,40.54,40.56,40.53,40.55,95572.0,34.255,34.2719,34.2466,34.2635,95572.0
2019-12-18 13:40:00,40.55,40.6,40.54,40.6,118588.0,34.2635,34.3057,34.255,34.3057,118588.0
2019-12-18 13:50:00,40.6,40.6,40.57,40.58,128090.0,34.3057,34.3057,34.2804,34.2888,128090.0
2019-12-18 14:00:00,40.58,40.63,40.56,40.61,115927.0,34.2888,34.3311,34.2719,34.3142,115927.0
2019-12-18 14:10:00,40.62,40.69,40.61,40.66,92145.0,34.3226,34.3818,34.3142,34.3564,92145.0
2019-12-18 14:20:00,40.66,40.67,40.59,40.6,135158.0,34.3564,34.3649,34.2973,34.3057,135158.0
2019-12-18 14:30:00,40.61,40.64,40.6,40.63,84690.0,34.3142,34.3395,34.3057,34.3311,84690.0
2019-12-18 14:40:00,40.63,40.66,40.62,40.64,79853.0,34.3311,34.3564,34.3226,34.3395,79853.0
2019-12-18 14:50:00,40.65,40.67,40.64,40.66,149847.0,34.348,34.3649,34.3395,34.3564,149847.0
2019-12-18 15:00:00,40.67,40.71,40.66,40.71,87185.0,34.3649,34.3987,34.3564,34.3987,87185.0
2019-12-18 15:10:00,40.71,40.76,40.71,40.76,92453.0,34.3987,34.4409,34.3987,34.4409,92453.0
2019-12-18 15:20:00,40.76,40.85,40.75,40.82,158822.0,34.4409,34.517,34.4325,34.4916,158822.0
2019-12-18 15:30:00,40.82,40.9,40.81,40.9,274375.0,34.4916,34.5592,34.4832,34.5592,274375.0
2019-12-18 15:40:00,40.9,40.93,40.87,40.93,281182.0,34.5592,34.5846,34.5339,34.5846,281182.0
2019-12-18 15:50:00,40.92,40.99,40.9,40.99,821777.0,34.5761,34.6353,34.5592,34.6353,821777.0
2019-12-19 09:30:00,41.0,41.07,40.81,40.82,168411.0,34.6437,34.7029,34.4832,34.4916,168411.0
2019-12-19 09:40:00,40.82,40.88,40.78,40.84,96644.0,34.4916,34.5423,34.4578,34.5085,96644.0
2019-12-19 09:50:00,40.84,40.87,40.71,40.83,101354.0,34.5085,34.5339,34.3987,34.5001,101354.0
2019-12-19 10:00:00,40.83,40.89,40.82,40.84,109555.0,34.5001,34.5508,34.4916,34.5085,109555.0
2019-12-19 10:10:00,40.84,40.85,40.73,40.79,233631.0,34.5085,34.517,34.4156,34.4663,233631.0
2019-12-19 10:20:00,40.78,40.87,40.75,40.86,90438.0,34.4578,34.5339,34.4325,34.5254,90438.0
2019-12-19 10:30:00,40.85,40.89,40.75,40.76,106796.0,34.517,34.5508,34.4325,34.4409,106796.0
2019-12-19 10:40:00,40.75,40.82,40.73,40.76,60649.0,34.4325,34.4916,34.4156,34.4409,60649.0
2019-12-19 10:50:00,40.76,40.76,40.63,40.64,76993.0,34.4409,34.4409,34.3311,34.3395,76993.0
2019-12-19 11:00:00,40.63,40.74,40.63,40.7,62744.0,34.3311,34.424,34.3311,34.3902,62744.0
2019-12-19 11:10:00,40.7,40.73,40.69,40.72,55342.0,34.3902,34.4156,34.3818,34.4071,55342.0
2019-12-19 11:20:00,40.71,40.79,40.68,40.77,83166.0,34.3987,34.4663,34.3733,34.4494,83166.0
2019-12-19 11:30:00,40.77,40.8,40.73,40.75,72111.0,34.4494,34.4747,34.4156,34.4325,72111.0
2019-12-19 11:40:00,40.75,40.8,40.72,40.78,59259.0,34.4325,34.4747,34.4071,34.4578,59259.0
2019-12-19 11:50:00,40.78,40.8,40.77,40.77,53885.0,34.4578,34.4747,34.4494,34.4494,53885.0
2019-12-19 12:00:00,40.77,40.84,40.76,40.84,54184.0,34.4494,34.5085,34.4409,34.5085,54184.0
2019-12-19 12:10:00,40.83,40.89,40.82,40.88,80975.0,34.5001,34.5508,34.4916,34.5423,80975.0
2019-12-19 12:20:00,40.89,40.94,40.89,40.93,47655.0,34.5508,34.593,34.5508,34.5846,47655.0
2019-12-19 12:30:00,40.94,40.95,40.93,40.93,86566.0,34.593,34.6015,34.5846,34.5846,86566.0
2019-12-19 12:40:00,40.94,40.94,40.88,40.88,88374.0,34.593,34.593,34.5423,34.5423,88374.0
2019-12-19 12:50:00,40.89,40.93,40.86,40.93,92959.0,34.5508,34.5846,34.5254,34.5846,92959.0
2019-12-19 13:00:00,40.93,40.93,40.9,40.9,26470.0,34.5846,34.5846,34.5592,34.5592,26470.0
2019-12-19 13:10:00,40.91,40.92,40.87,40.91,83124.0,34.5677,34.5761,34.5339,34.5677,83124.0
2019-12-19 13:20:00,40.92,40.94,40.91,40.93,61777.0,34.5761,34.593,34.5677,34.5846,61777.0
2019-12-19 13:30:00,40.93,40.97,40.9,40.97,51847.0,34.5846,34.6184,34.5592,34.6184,51847.0
2019-12-19 13:40:00,40.97,40.97,40.92,40.97,60003.0,34.6184,34.6184,34.5761,34.6184,60003.0
2019-12-19 13:50:00,40.96,40.99,40.94,40.98,47950.0,34.6099,34.6353,34.593,34.6268,47950.0
2019-12-19 14:00:00,40.98,41.03,40.98,41.01,95520.0,34.6268,34.6691,34.6268,34.6522,95520.0
2019-12-19 14:10:00,41.02,41.03,41.01,41.02,49792.0,34.6606,34.6691,34.6522,34.6606,49792.0
2019-12-19 14:20:00,41.02,41.05,41.02,41.04,75404.0,34.6606,34.686,34.6606,34.6775,75404.0
2019-12-19 14:30:00,41.04,41.05,41.02,41.02,79139.0,34.6775,34.686,34.6606,34.6606,79139.0
2019-12-19 14:40:00,41.03,41.03,41.02,41.03,33840.0,34.6691,34.6691,34.6606,34.6691,33840.0
2019-12-19 14:50:00,41.02,41.05,41.02,41.04,60116.0,34.6606,34.686,34.6606,34.6775,60116.0
2019-12-19 15:00:00,41.05,41.05,41.0,41.01,69224.0,34.686,34.686,34.6437,34.6522,69224.0
2019-12-19 15:10:00,41.0,41.01,40.96,40.99,83733.0,34.6437,34.6522,34.6099,34.6353,83733.0
2019-12-19 15:20:00,40.98,41.0,40.97,40.97,117295.0,34.6268,34.6437,34.6184,34.6184,117295.0
2019-12-19 15:30:00,40.98,40.99,40.93,40.98,158303.0,34.6268,34.6353,34.5846,34.6268,158303.0
2019-12-19 15:40:00,40.97,40.98,40.9,40.95,148961.0,34.6184,34.6268,34.5592,34.6015,148961.0
2019-12-19 15:50:00,40.94,40.96,40.84,40.88,600143.0,34.593,34.6099,34.5085,34.5423,600143.0
2019-12-20 09:30:00,40.94,41.0,40.77,40.93,1590056.0,34.593,34.6437,34.4494,34.5846,1590056.0
2019-12-20 09:40:00,40.92,40.95,40.83,40.9,216847.0,34.5761,34.6015,34.5001,34.5592,216847.0
2019-12-20 09:50:00,40.89,41.0,40.88,40.93,96364.0,34.5508,34.6437,34.5423,34.5846,96364.0
2019-12-20 10:00:00,40.95,41.06,40.94,41.05,227608.0,34.6015,34.6944,34.593,34.686,227608.0
2019-12-20 10:10:00,41.05,41.05,40.91,41.02,213677.0,34.686,34.686,34.5677,34.6606,213677.0
2019-12-20 10:20:00,41.01,41.04,40.98,41.03,77076.0,34.6522,34.6775,34.6268,34.6691,77076.0
2019-12-20 10:30:00,41.04,41.14,41.02,41.07,112831.0,34.6775,34.762,34.6606,34.7029,112831.0
2019-12-20 10:40:00,41.07,41.14,41.05,41.09,143920.0,34.7029,34.762,34.686,34.7198,143920.0
2019-12-20 10:50:00,41.09,41.2,41.09,41.15,183431.0,34.7198,34.8127,34.7198,34.7705,183431.0
2019-12-20 11:00:00,41.16,41.21,41.14,41.18,105412.0,34.7789,34.8212,34.762,34.7958,105412.0
2019-12-20 11:10:00,41.18,41.21,41.14,41.16,210672.0,34.7958,34.8212,34.762,34.7789,210672.0
2019-12-20 11:20:00,41.16,41.19,41.05,41.07,300904.0,34.7789,34.8043,34.686,34.7029,300904.0
2019-12-20 11:30:00,41.08,41.11,41.05,41.08,92681.0,34.7113,34.7367,34.686,34.7113,92681.0
2019-12-20 11:40:00,41.09,41.11,41.03,41.05,65045.0,34.7198,34.7367,34.6691,34.686,65045.0
2019-12-20 11:50:00,41.05,41.1,41.03,41.1,70937.0,34.686,34.7282,34.6691,34.7282,70937.0
2019-12-20 12:00:00,41.1,41.13,41.09,41.13,55773.0,34.7282,34.7536,34.7198,34.7536,55773.0
2019-12-20 12:10:00,41.13,41.14,41.09,41.11,84693.0,34.7536,34.762,34.7198,34.7367,84693.0
2019-12-20 12:20:00,41.12,41.16,41.1,41.14,54129.0,34.7451,34.7789,34.7282,34.762,54129.0
2019-12-20 12:30:00,41.13,41.15,41.1,41.12,69302.0,34.7536,34.7705,34.7282,34.7451,69302.0
2019-12-20 12:40:00,41.11,41.17,41.1,41.15,97144.0,34.7367,34.7874,34.7282,34.7705,97144.0
2019-12-20 12:50:00,41.15,41.16,41.08,41.1,139541.0,34.7705,34.7789,34.7113,34.7282,139541.0
2019-12-20 13:00:00,41.1,41.12,41.09,41.1,105846.0,34.7282,34.7451,34.7198,34.7282,105846.0
2019-12-20 13:10:00,41.1,41.15,41.1,41.13,103846.0,34.7282,34.7705,34.7282,34.7536,103846.0
2019-12-20 13:20:00,41.13,41.15,41.09,41.1,78392.0,34.7536,34.7705,34.7198,34.7282,78392.0
2019-12-20 13:30:00,41.1,41.13,41.1,41.13,51174.0,34.7282,34.7536,34.7282,34.7536,51174.0
2019-12-20 13:40:00,41.13,41.13,41.08,41.09,74629.0,34.7536,34.7536,34.7113,34.7198,74629.0
2019-12-20 13:50:00,41.08,41.09,41.04,41.04,92521.0,34.7113,34.7198,34.6775,34.6775,92521.0
2019-12-20 14:00:00,41.04,41.05,41.0,41.02,112751.0,34.6775,34.686,34.6437,34.6606,112751.0
2019-12-20 14:10:00,41.02,41.03,40.98,40.98,61650.0,34.6606,34.6691,34.6268,34.6268,61650.0
2019-12-20 14:20:00,40.98,41.02,40.98,41.02,71652.0,34.6268,34.6606,34.6268,34.6606,71652.0
2019-12-20 14:30:00,41.01,41.03,40.98,41.02,93447.0,34.6522,34.6691,34.6268,34.6606,93447.0
2019-12-20 14:40:00,41.03,41.05,41.01,41.04,117169.0,34.6691,34.686,34.6522,34.6775,117169.0
2019-12-20 14:50:00,41.04,41.07,41.03,41.07,127979.0,34.6775,34.7029,34.6691,34.7029,127979.0
2019-12-20 15:00:00,41.07,41.08,41.02,41.02,102983.0,34.7029,34.7113,34.6606,34.6606,102983.0
2019-12-20 15:10:00,41.02,41.06,41.0,41.01,540927.0,34.6606,34.6944,34.6437,34.6522,540927.0
2019-12-20 15:20:00,41.01,41.06,40.98,41.04,176831.0,34.6522,34.6944,34.6268,34.6775,176831.0
2019-12-20 15:30:00,41.04,41.04,40.97,40.99,195411.0,34.6775,34.6775,34.6184,34.6353,195411.0
2019-12-20 15:40:00,40.98,41.02,40.97,41.0,478878.0,34.6268,34.6606,34.6184,34.6437,478878.0
2019-12-20 15:50:00,41.0,41.01,40.93,40.94,605663.0,34.6437,34.6522,34.5846,34.593,605663.0
2019-12-23 09:30:00,41.0,41.27,40.85,41.22,352865.0,34.6437,34.8719,34.517,34.8296,352865.0
2019-12-23 09:40:00,41.23,41.28,41.14,41.18,175168.0,34.8381,34.8803,34.762,34.7958,175168.0
2019-12-23 09:50:00,41.18,41.21,41.06,41.15,217243.0,34.7958,34.8212,34.6944,34.7705,217243.0
2019-12-23 10:00:00,41.16,41.2,41.11,41.16,326382.0,34.7789,34.8127,34.7367,34.7789,326382.0
2019-12-23 10:10:00,41.15,41.17,41.08,41.11,207213.0,34.7705,34.7874,34.7113,34.7367,207213.0
2019-12-23 10:20:00,41.1,41.25,41.1,41.23,557405.0,34.7282,34.855,34.7282,34.8381,557405.0
2019-12-23 10:30:00,41.23,41.67,41.23,41.64,394711.0,34.8381,35.2098,34.8381,35.1845,394711.0
2019-12-23 10:40:00,41.63,41.68,41.54,41.62,193932.0,35.176,35.2183,35.1,35.1676,193932.0
2019-12-23 10:50:00,41.62,41.7,41.62,41.68,106059.0,35.1676,35.2352,35.1676,35.2183,106059.0
2019-12-23 11:00:00,41.69,41.74,41.65,41.69,116527.0,35.2267,35.269,35.1929,35.2267,116527.0
2019-12-23 11:10:00,41.7,41.7,41.56,41.63,96753.0,35.2352,35.2352,35.1169,35.176,96753.0
2019-12-23 11:20:00,41.62,41.65,41.6,41.62,84549.0,35.1676,35.1929,35.1507,35.1676,84549.0
2019-12-23 11:30:00,41.62,41.65,41.58,41.59,76527.0,35.1676,35.1929,35.1338,35.1422,76527.0
2019-12-23 11:40:00,41.6,41.66,41.58,41.65,73110.0,35.1507,35.2014,35.1338,35.1929,73110.0
2019-12-23 11:50:00,41.65,41.69,41.64,41.64,78735.0,35.1929,35.2267,35.1845,35.1845,78735.0
2019-12-23 12:00:00,41.64,41.76,41.63,41.75,84914.0,35.1845,35.2859,35.176,35.2774,84914.0
2019-12-23 12:10:00,41.75,41.79,41.71,41.73,97724.0,35.2774,35.3112,35.2436,35.2605,97724.0
2019-12-23 12:20:00,41.74,41.82,41.73,41.77,126725.0,35.269,35.3366,35.2605,35.2943,126725.0
2019-12-23 12:30:00,41.77,41.82,41.76,41.82,80800.0,35.2943,35.3366,35.2859,35.3366,80800.0
2019-12-23 12:40:00,41.81,41.82,41.69,41.7,81697.0,35.3281,35.3366,35.2267,35.2352,81697.0
2019-12-23 12:50:00,41.7,41.75,41.68,41.74,59813.0,35.2352,35.2774,35.2183,35.269,59813.0
2019-12-23 13:00:00,41.74,41.78,41.74,41.76,77682.0,35.269,35.3028,35.269,35.2859,77682.0
2019-12-23 13:10:00,41.75,41.78,41.72,41.75,47333.0,35.2774,35.3028,35.2521,35.2774,47333.0
2019-12-23 13:20:00,41.75,41.76,41.69,41.73,44667.0,35.2774,35.2859,35.2267,35.2605,44667.0
2019-12-23 13:30:00,41.72,41.74,41.7,41.71,51308.0,35.2521,35.269,35.2352,35.2436,51308.0
2019-12-23 13:40:00,41.71,41.71,41.65,41.69,34703.0,35.2436,35.2436,35.1929,35.2267,34703.0
2019-12-23 13:50:00,41.68,41.73,41.68,41.69,50419.0,35.2183,35.2605,35.2183,35.2267,50419.0
2019-12-23 14:00:00,41.7,41.73,41.69,41.71,43688.0,35.2352,35.2605,35.2267,35.2436,43688.0
2019-12-23 14:10:00,41.71,41.72,41.67,41.67,40792.0,35.2436,35.2521,35.2098,35.2098,40792.0
2019-12-23 14:20:00,41.67,41.68,41.62,41.64,49908.0,35.2098,35.2183,35.1676,35.1845,49908.0
2019-12-23 14:30:00,41.64,41.66,41.62,41.62,63618.0,35.1845,35.2014,35.1676,35.1676,63618.0
2019-12-23 14:40:00,41.62,41.64,41.56,41.56,63236.0,35.1676,35.1845,35.1169,35.1169,63236.0
2019-12-23 14:50:00,41.57,41.65,41.56,41.65,58392.0,35.1253,35.1929,35.1169,35.1929,58392.0
2019-12-23 15:00:00,41.65,41.68,41.63,41.66,87449.0,35.1929,35.2183,35.176,35.2014,87449.0
2019-12-23 15:10:00,41.65,41.68,41.6,41.66,84078.0,35.1929,35.2183,35.1507,35.2014,84078.0
2019-12-23 15:20:00,41.66,41.7,41.64,41.7,86173.0,35.2014,35.2352,35.1845,35.2352,86173.0
2019-12-23 15:30:00,41.7,41.76,41.69,41.75,134712.0,35.2352,35.2859,35.2267,35.2774,134712.0
2019-12-23 15:40:00,41.75,41.83,41.74,41.79,273857.0,35.2774,35.345,35.269,35.3112,273857.0
2019-12-23 15:50:00,41.78,41.82,41.75,41.76,529925.0,35.3028,35.3366,35.2774,35.2859,529925.0
2019-12-24 09:30:00,41.95,42.03,41.82,41.87,329449.0,35.4464,35.514,35.3366,35.3788,329449.0
2019-12-24 09:40:00,41.86,41.91,41.82,41.83,103110.0,35.3704,35.4126,35.3366,35.345,103110.0
2019-12-24 09:50:00,41.84,41.98,41.84,41.96,142642.0,35.3535,35.4718,35.3535,35.4549,142642.0
2019-12-24 10:00:00,41.96,42.0,41.91,41.97,338053.0,35.4549,35.4887,35.4126,35.4633,338053.0
2019-12-24 10:10:00,41.96,42.19,41.96,42.09,600519.0,35.4549,35.6492,35.4549,35.5647,600519.0
2019-12-24 10:20:00,42.09,42.12,42.06,42.08,282275.0,35.5647,35.5901,35.5394,35.5563,282275.0
2019-12-24 10:30:00,42.08,42.16,42.02,42.08,259968.0,35.5563,35.6239,35.5056,35.5563,259968.0
2019-12-24 10:40:00,42.09,42.1,42.03,42.09,137643.0,35.5647,35.5732,35.514,35.5647,137643.0
2019-12-24 10:50:00,42.09,42.23,42.08,42.17,277357.0,35.5647,35.683,35.5563,35.6323,277357.0
2019-12-24 11:00:00,42.17,42.21,42.11,42.19,170324.0,35.6323,35.6661,35.5816,35.6492,170324.0
2019-12-24 11:10:00,42.19,42.29,42.18,42.27,296590.0,35.6492,35.7337,35.6408,35.7168,296590.0
2019-12-24 11:20:00,42.27,42.34,42.25,42.31,148515.0,35.7168,35.776,35.6999,35.7506,148515.0
2019-12-24 11:30:00,42.31,42.33,42.25,42.25,137911.0,35.7506,35.7675,35.6999,35.6999,137911.0
2019-12-24 11:40:00,42.25,42.28,42.22,42.23,162803.0,35.6999,35.7253,35.6746,35.683,162803.0
2019-12-24 11:50:00,42.22,42.23,42.15,42.16,116054.0,35.6746,35.683,35.6154,35.6239,116054.0
2019-12-24 12:00:00,42.16,42.22,42.15,42.22,214396.0,35.6239,35.6746,35.6154,35.6746,214396.0
2019-12-24 12:10:00,42.22,42.27,42.2,42.24,89643.0,35.6746,35.7168,35.6577,35.6915,89643.0
2019-12-24 12:20:00,42.24,42.29,42.22,42.28,74922.0,35.6915,35.7337,35.6746,35.7253,74922.0
2019-12-24 12:30:00,42.27,42.28,42.16,42.23,227959.0,35.7168,35.7253,35.6239,35.683,227959.0
2019-12-24 12:40:00,42.23,42.25,42.18,42.23,236995.0,35.683,35.6999,35.6408,35.683,236995.0
2019-12-24 12:50:00,42.22,42.23,42.16,42.18,463693.0,35.6746,35.683,35.6239,35.6408,463693.0
2019-12-26 09:30:00,42.4,42.73,42.35,42.63,273291.0,35.8267,36.1055,35.7844,36.021,273291.0
2019-12-26 09:40:00,42.64,42.7,42.49,42.51,218072.0,36.0295,36.0802,35.9027,35.9196,218072.0
2019-12-26 09:50:00,42.5,42.58,42.39,42.58,171172.0,35.9112,35.9788,35.8182,35.9788,171172.0
2019-12-26 10:00:00,42.59,42.59,42.45,42.51,273075.0,35.9872,35.9872,35.8689,35.9196,273075.0
2019-12-26 10:10:00,42.51,42.68,42.47,42.65,241708.0,35.9196,36.0633,35.8858,36.0379,241708.0
2019-12-26 10:20:00,42.65,42.69,42.59,42.67,106706.0,36.0379,36.0717,35.9872,36.0548,106706.0
2019-12-26 10:30:00,42.68,42.7,42.63,42.68,90168.0,36.0633,36.0802,36.021,36.0633,90168.0
2019-12-26 10:40:00,42.69,42.71,42.63,42.66,48308.0,36.0717,36.0886,36.021,36.0464,48308.0
2019-12-26 10:50:00,42.66,42.72,42.66,42.69,37522.0,36.0464,36.0971,36.0464,36.0717,37522.0
2019-12-26 11:00:00,42.7,42.71,42.63,42.65,81080.0,36.0802,36.0886,36.021,36.0379,81080.0
2019-12-26 11:10:00,42.64,42.64,42.5,42.51,103918.0,36.0295,36.0295,35.9112,35.9196,103918.0
2019-12-26 11:20:00,42.51,42.53,42.31,42.34,126966.0,35.9196,35.9365,35.7506,35.776,126966.0
2019-12-26 11:30:00,42.33,42.38,42.28,42.34,140137.0,35.7675,35.8098,35.7253,35.776,140137.0
2019-12-26 11:40:00,42.35,42.38,42.31,42.34,52757.0,35.7844,35.8098,35.7506,35.776,52757.0
2019-12-26 11:50:00,42.34,42.43,42.33,42.41,102080.0,35.776,35.852,35.7675,35.8351,102080.0
2019-12-26 12:00:00,42.41,42.53,42.41,42.53,96065.0,35.8351,35.9365,35.8351,35.9365,96065.0
2019-12-26 12:10:00,42.52,42.64,42.52,42.61,116770.0,35.9281,36.0295,35.9281,36.0041,116770.0
2019-12-26 12:20:00,42.61,42.62,42.55,42.61,62182.0,36.0041,36.0126,35.9534,36.0041,62182.0
2019-12-26 12:30:00,42.6,42.65,42.57,42.6,48328.0,35.9957,36.0379,35.9703,35.9957,48328.0
2019-12-26 12:40:00,42.61,42.62,42.54,42.57,41703.0,36.0041,36.0126,35.945,35.9703,41703.0
2019-12-26 12:50:00,42.58,42.58,42.48,42.49,63980.0,35.9788,35.9788,35.8943,35.9027,63980.0
2019-12-26 13:00:00,42.5,42.59,42.49,42.53,57019.0,35.9112,35.9872,35.9027,35.9365,57019.0
2019-12-26 13:10:00,42.53,42.59,42.48,42.59,77619.0,35.9365,35.9872,35.8943,35.9872,77619.0
2019-12-26 13:20:00,42.59,42.59,42.55,42.58,35661.0,35.9872,35.9872,35.9534,35.9788,35661.0
2019-12-26 13:30:00,42.57,42.61,42.57,42.59,32567.0,35.9703,36.0041,35.9703,35.9872,32567.0
2019-12-26 13:40:00,42.59,42.6,42.55,42.56,34497.0,35.9872,35.9957,35.9534,35.9619,34497.0
2019-12-26 13:50:00,42.56,42.58,42.54,42.58,26239.0,35.9619,35.9788,35.945,35.9788,26239.0
2019-12-26 14:00:00,42.58,42.58,42.51,42.53,53326.0,35.9788,35.9788,35.9196,35.9365,53326.0
2019-12-26 14:10:00,42.52,42.56,42.51,42.55,36051.0,35.9281,35.9619,35.9196,35.9534,36051.0
2019-12-26 14:20:00,42.55,42.56,42.5,42.5,56007.0,35.9534,35.9619,35.9112,35.9112,56007.0
2019-12-26 14:30:00,42.5,42.53,42.5,42.5,39464.0,35.9112,35.9365,35.9112,35.9112,39464.0
2019-12-26 14:40:00,42.5,42.55,42.5,42.55,35761.0,35.9112,35.9534,35.9112,35.9534,35761.0
2019-12-26 14:50:00,42.54,42.55,42.5,42.54,40218.0,35.945,35.9534,35.9112,35.945,40218.0
2019-12-26 15:00:00,42.54,42.6,42.53,42.6,39023.0,35.945,35.9957,35.9365,35.9957,39023.0
2019-12-26 15:10:00,42.59,42.62,42.57,42.61,59669.0,35.9872,36.0126,35.9703,36.0041,59669.0
2019-12-26 15:20:00,42.61,42.67,42.6,42.66,54351.0,36.0041,36.0548,35.9957,36.0464,54351.0
2019-12-26 15:30:00,42.66,42.69,42.61,42.69,122081.0,36.0464,36.0717,36.0041,36.0717,122081.0
2019-12-26 15:40:00,42.69,42.69,42.64,42.69,130945.0,36.0717,36.0717,36.0295,36.0717,130945.0
2019-12-26 15:50:00,42.69,42.71,42.64,42.71,335278.0,36.0717,36.0886,36.0295,36.0886,335278.0
2019-12-27 09:30:00,42.58,42.7,42.53,42.65,272382.0,35.9788,36.0802,35.9365,36.0379,272382.0
2019-12-27 09:40:00,42.65,42.74,42.55,42.61,147231.0,36.0379,36.114,35.9534,36.0041,147231.0
2019-12-27 09:50:00,42.61,42.63,42.56,42.61,114618.0,36.0041,36.021,35.9619,36.0041,114618.0
2019-12-27 10:00:00,42.61,42.73,42.58,42.69,130527.0,36.0041,36.1055,35.9788,36.0717,130527.0
2019-12-27 10:10:00,42.68,42.77,42.66,42.68,123726.0,36.0633,36.1393,36.0464,36.0633,123726.0
2019-12-27 10:20:00,42.68,42.71,42.64,42.69,90734.0,36.0633,36.0886,36.0295,36.0717,90734.0
2019-12-27 10:30:00,42.69,42.82,42.67,42.81,145490.0,36.0717,36.1816,36.0548,36.1731,145490.0
2019-12-27 10:40:00,42.81,42.87,42.77,42.87,75523.0,36.1731,36.2238,36.1393,36.2238,75523.0
2019-12-27 10:50:00,42.87,42.9,42.77,42.8,112857.0,36.2238,36.2492,36.1393,36.1647,112857.0
2019-12-27 11:00:00,42.8,42.87,42.77,42.85,62301.0,36.1647,36.2238,36.1393,36.2069,62301.0
2019-12-27 11:10:00,42.84,42.89,42.82,42.88,75507.0,36.1985,36.2407,36.1816,36.2323,75507.0
2019-12-27 11:20:00,42.89,42.94,42.88,42.91,120476.0,36.2407,36.2829,36.2323,36.2576,120476.0
2019-12-27 11:30:00,42.91,43.0,42.91,42.99,209523.0,36.2576,36.3336,36.2576,36.3252,209523.0
2019-12-27 11:40:00,42.99,43.02,42.96,42.97,194484.0,36.3252,36.3505,36.2998,36.3083,194484.0
2019-12-27 11:50:00,42.97,42.98,42.9,42.94,106391.0,36.3083,36.3167,36.2492,36.2829,106391.0
2019-12-27 12:00:00,42.94,42.98,42.93,42.97,71690.0,36.2829,36.3167,36.2745,36.3083,71690.0
2019-12-27 12:10:00,42.97,42.97,42.87,42.91,157207.0,36.3083,36.3083,36.2238,36.2576,157207.0
2019-12-27 12:20:00,42.91,42.93,42.87,42.9,97891.0,36.2576,36.2745,36.2238,36.2492,97891.0
2019-12-27 12:30:00,42.9,43.02,42.88,43.01,68241.0,36.2492,36.3505,36.2323,36.3421,68241.0
2019-12-27 12:40:00,43.02,43.04,42.98,42.98,72029.0,36.3505,36.3674,36.3167,36.3167,72029.0
2019-12-27 12:50:00,42.98,43.01,42.98,43.01,73200.0,36.3167,36.3421,36.3167,36.3421,73200.0
2019-12-27 13:00:00,43.0,43.02,42.98,42.99,85403.0,36.3336,36.3505,36.3167,36.3252,85403.0
2019-12-27 13:10:00,42.99,43.0,42.92,42.93,53489.0,36.3252,36.3336,36.2661,36.2745,53489.0
2019-12-27 13:20:00,42.93,42.94,42.88,42.91,95038.0,36.2745,36.2829,36.2323,36.2576,95038.0
2019-12-27 13:30:00,42.9,42.9,42.86,42.88,40425.0,36.2492,36.2492,36.2154,36.2323,40425.0
2019-12-27 13:40:00,42.88,42.91,42.87,42.89,79852.0,36.2323,36.2576,36.2238,36.2407,79852.0
2019-12-27 13:50:00,42.89,42.89,42.83,42.84,28577.0,36.2407,36.2407,36.19,36.1985,28577.0
2019-12-27 14:00:00,42.84,42.87,42.83,42.85,31594.0,36.1985,36.2238,36.19,36.2069,31594.0
2019-12-27 14:10:00,42.85,42.91,42.83,42.89,37535.0,36.2069,36.2576,36.19,36.2407,37535.0
2019-12-27 14:20:00,42.89,42.91,42.86,42.87,42619.0,36.2407,36.2576,36.2154,36.2238,42619.0
2019-12-27 14:30:00,42.87,42.89,42.85,42.89,34594.0,36.2238,36.2407,36.2069,36.2407,34594.0
2019-12-27 14:40:00,42.89,42.91,42.87,42.87,82934.0,36.2407,36.2576,36.2238,36.2238,82934.0
2019-12-27 14:50:00,42.87,42.88,42.85,42.85,51825.0,36.2238,36.2323,36.2069,36.2069,51825.0
2019-12-27 15:00:00,42.85,42.87,42.84,42.84,35295.0,36.2069,36.2238,36.1985,36.1985,35295.0
2019-12-27 15:10:00,42.84,42.85,42.81,42.84,51974.0,36.1985,36.2069,36.1731,36.1985,51974.0
2019-12-27 15:20:00,42.84,42.87,42.79,42.8,67683.0,36.1985,36.2238,36.1562,36.1647,67683.0
2019-12-27 15:30:00,42.79,42.79,42.71,42.77,127272.0,36.1562,36.1562,36.0886,36.1393,127272.0
2019-12-27 15:40:00,42.77,42.79,42.7,42.73,150884.0,36.1393,36.1562,36.0802,36.1055,150884.0
2019-12-27 15:50:00,42.72,42.75,42.68,42.71,296031.0,36.0971,36.1224,36.0633,36.0886,296031.0
2019-12-30 09:30:00,42.82,43.16,42.82,43.13,266762.0,36.1816,36.4688,36.1816,36.4435,266762.0
2019-12-30 09:40:00,43.15,43.34,43.15,43.31,167576.0,36.4604,36.6209,36.4604,36.5956,167576.0
2019-12-30 09:50:00,43.31,43.38,43.25,43.37,150236.0,36.5956,36.6547,36.5449,36.6463,150236.0
2019-12-30 10:00:00,43.37,43.53,43.32,43.52,213287.0,36.6463,36.7815,36.604,36.773,213287.0
2019-12-30 10:10:00,43.51,43.52,43.42,43.42,126446.0,36.7646,36.773,36.6885,36.6885,126446.0
2019-12-30 10:20:00,43.43,43.64,43.35,43.6,203246.0,36.697,36.8744,36.6294,36.8406,203246.0
2019-12-30 10:30:00,43.6,43.72,43.59,43.69,144470.0,36.8406,36.942,36.8322,36.9167,144470.0
2019-12-30 10:40:00,43.69,43.75,43.62,43.65,147389.0,36.9167,36.9674,36.8575,36.8829,147389.0
2019-12-30 10:50:00,43.65,43.66,43.43,43.53,151600.0,36.8829,36.8913,36.697,36.7815,151600.0
2019-12-30 11:00:00,43.53,43.65,43.52,43.58,83675.0,36.7815,36.8829,36.773,36.8237,83675.0
2019-12-30 11:10:00,43.58,43.61,43.51,43.52,67327.0,36.8237,36.8491,36.7646,36.773,67327.0
2019-12-30 11:20:00,43.52,43.57,43.49,43.54,80795.0,36.773,36.8153,36.7477,36.7899,80795.0
2019-12-30 11:30:00,43.55,43.58,43.51,43.55,86061.0,36.7984,36.8237,36.7646,36.7984,86061.0
2019-12-30 11:40:00,43.55,43.58,43.52,43.52,41696.0,36.7984,36.8237,36.773,36.773,41696.0
2019-12-30 11:50:00,43.52,43.54,43.48,43.54,80334.0,36.773,36.7899,36.7392,36.7899,80334.0
2019-12-30 12:00:00,43.55,43.57,43.44,43.46,67575.0,36.7984,36.8153,36.7054,36.7223,67575.0
2019-12-30 12:10:00,43.46,43.52,43.42,43.46,52131.0,36.7223,36.773,36.6885,36.7223,52131.0
2019-12-30 12:20:00,43.46,43.49,43.41,43.48,55270.0,36.7223,36.7477,36.6801,36.7392,55270.0
2019-12-30 12:30:00,43.48,43.51,43.38,43.5,101279.0,36.7392,36.7646,36.6547,36.7561,101279.0
2019-12-30 12:40:00,43.5,43.53,43.43,43.45,70300.0,36.7561,36.7815,36.697,36.7139,70300.0
2019-12-30 12:50:00,43.44,43.53,43.43,43.49,62799.0,36.7054,36.7815,36.697,36.7477,62799.0
2019-12-30 13:00:00,43.49,43.49,43.41,43.47,82693.0,36.7477,36.7477,36.6801,36.7308,82693.0
2019-12-30 13:10:00,43.46,43.54,43.43,43.5,58848.0,36.7223,36.7899,36.697,36.7561,58848.0
2019-12-30 13:20:00,43.5,43.52,43.47,43.5,44655.0,36.7561,36.773,36.7308,36.7561,44655.0
2019-12-30 13:30:00,43.5,43.54,43.48,43.53,48299.0,36.7561,36.7899,36.7392,36.7815,48299.0
2019-12-30 13:40:00,43.53,43.54,43.49,43.5,48809.0,36.7815,36.7899,36.7477,36.7561,48809.0
2019-12-30 13:50:00,43.5,43.53,43.46,43.46,62163.0,36.7561,36.7815,36.7223,36.7223,62163.0
2019-12-30 14:00:00,43.45,43.53,43.45,43.49,91453.0,36.7139,36.7815,36.7139,36.7477,91453.0
2019-12-30 14:10:00,43.5,43.52,43.45,43.47,69167.0,36.7561,36.773,36.7139,36.7308,69167.0
2019-12-30 14:20:00,43.47,43.49,43.44,43.48,61153.0,36.7308,36.7477,36.7054,36.7392,61153.0
2019-12-30 14:30:00,43.48,43.49,43.43,43.48,78309.0,36.7392,36.7477,36.697,36.7392,78309.0
2019-12-30 14:40:00,43.48,43.52,43.46,43.52,59821.0,36.7392,36.773,36.7223,36.773,59821.0
2019-12-30 14:50:00,43.51,43.61,43.49,43.61,128458.0,36.7646,36.8491,36.7477,36.8491,128458.0
2019-12-30 15:00:00,43.61,43.64,43.57,43.62,131330.0,36.8491,36.8744,36.8153,36.8575,131330.0
2019-12-30 15:10:00,43.63,43.7,43.62,43.7,81213.0,36.866,36.9251,36.8575,36.9251,81213.0
2019-12-30 15:20:00,43.7,43.74,43.67,43.74,145950.0,36.9251,36.9589,36.8998,36.9589,145950.0
2019-12-30 15:30:00,43.74,43.75,43.7,43.75,192874.0,36.9589,36.9674,36.9251,36.9674,192874.0
2019-12-30 15:40:00,43.75,43.86,43.74,43.82,327727.0,36.9674,37.0603,36.9589,37.0265,327727.0
2019-12-30 15:50:00,43.82,43.89,43.74,43.76,738512.0,37.0265,37.0857,36.9589,36.9758,738512.0
2019-12-31 09:30:00,44.0,44.08,43.75,43.82,441547.0,37.1786,37.2462,36.9674,37.0265,441547.0
2019-12-31 09:40:00,43.82,43.92,43.71,43.74,146941.0,37.0265,37.111,36.9336,36.9589,146941.0
2019-12-31 09:50:00,43.75,43.82,43.65,43.71,223433.0,36.9674,37.0265,36.8829,36.9336,223433.0
2019-12-31 10:00:00,43.71,43.83,43.66,43.77,160422.0,36.9336,37.035,36.8913,36.9843,160422.0
2019-12-31 10:10:00,43.78,43.92,43.78,43.85,115998.0,36.9927,37.111,36.9927,37.0519,115998.0
2019-12-31 10:20:00,43.84,43.88,43.79,43.84,103292.0,37.0434,37.0772,37.0012,37.0434,103292.0
2019-12-31 10:30:00,43.84,43.84,43.75,43.75,116553.0,37.0434,37.0434,36.9674,36.9674,116553.0
2019-12-31 10:40:00,43.75,43.77,43.7,43.7,102450.0,36.9674,36.9843,36.9251,36.9251,102450.0
2019-12-31 10:50:00,43.7,43.7,43.52,43.53,182341.0,36.9251,36.9251,36.773,36.7815,182341.0
2019-12-31 11:00:00,43.54,43.59,43.49,43.52,91499.0,36.7899,36.8322,36.7477,36.773,91499.0
2019-12-31 11:10:00,43.52,43.58,43.49,43.53,60031.0,36.773,36.8237,36.7477,36.7815,60031.0
2019-12-31 11:20:00,43.54,43.66,43.53,43.65,88917.0,36.7899,36.8913,36.7815,36.8829,88917.0
2019-12-31 11:30:00,43.65,43.67,43.54,43.59,115426.0,36.8829,36.8998,36.7899,36.8322,115426.0
2019-12-31 11:40:00,43.59,43.6,43.42,43.42,123137.0,36.8322,36.8406,36.6885,36.6885,123137.0
2019-12-31 11:50:00,43.42,43.47,43.36,43.44,150246.0,36.6885,36.7308,36.6378,36.7054,150246.0
2019-12-31 12:00:00,43.44,43.44,43.36,43.43,84959.0,36.7054,36.7054,36.6378,36.697,84959.0
2019-12-31 12:10:00,43.43,43.44,43.38,43.4,70730.0,36.697,36.7054,36.6547,36.6716,70730.0
2019-12-31 12:20:00,43.4,43.41,43.34,43.37,72579.0,36.6716,36.6801,36.6209,36.6463,72579.0
2019-12-31 12:30:00,43.38,43.41,43.37,43.39,92532.0,36.6547,36.6801,36.6463,36.6632,92532.0
2019-12-31 12:40:00,43.38,43.49,43.38,43.45,75529.0,36.6547,36.7477,36.6547,36.7139,75529.0
2019-12-31 12:50:00,43.45,43.51,43.42,43.48,85649.0,36.7139,36.7646,36.6885,36.7392,85649.0
2019-12-31 13:00:00,43.48,43.51,43.44,43.49,77252.0,36.7392,36.7646,36.7054,36.7477,77252.0
2019-12-31 13:10:00,43.49,43.5,43.43,43.44,48664.0,36.7477,36.7561,36.697,36.7054,48664.0
2019-12-31 13:20:00,43.44,43.47,43.4,43.46,57011.0,36.7054,36.7308,36.6716,36.7223,57011.0
2019-12-31 13:30:00,43.47,43.47,43.4,43.41,69121.0,36.7308,36.7308,36.6716,36.6801,69121.0
2019-12-31 13:40:00,43.42,43.42,43.32,43.4,163947.0,36.6885,36.6885,36.604,36.6716,163947.0
2019-12-31 13:50:00,43.4,43.42,43.35,43.4,106021.0,36.6716,36.6885,36.6294,36.6716,106021.0
2019-12-31 14:00:00,43.4,43.4,43.28,43.3,96480.0,36.6716,36.6716,36.5702,36.5871,96480.0
2019-12-31 14:10:00,43.29,43.31,43.22,43.29,102316.0,36.5787,36.5956,36.5195,36.5787,102316.0
2019-12-31 14:20:00,43.29,43.35,43.26,43.34,77167.0,36.5787,36.6294,36.5533,36.6209,77167.0
2019-12-31 14:30:00,43.35,43.35,43.29,43.3,73191.0,36.6294,36.6294,36.5787,36.5871,73191.0
2019-12-31 14:40:00,43.3,43.4,43.3,43.4,62088.0,36.5871,36.6716,36.5871,36.6716,62088.0
2019-12-31 14:50:00,43.4,43.44,43.36,43.39,76014.0,36.6716,36.7054,36.6378,36.6632,76014.0
2019-12-31 15:00:00,43.4,43.42,43.38,43.41,69153.0,36.6716,36.6885,36.6547,36.6801,69153.0
2019-12-31 15:10:00,43.41,43.45,43.4,43.41,103665.0,36.6801,36.7139,36.6716,36.6801,103665.0
2019-12-31 15:20:00,43.4,43.45,43.36,43.39,132715.0,36.6716,36.7139,36.6378,36.6632,132715.0
2019-12-31 15:30:00,43.38,43.46,43.37,43.39,176389.0,36.6547,36.7223,36.6463,36.6632,176389.0
2019-12-31 15:40:00,43.4,43.44,43.38,43.38,163893.0,36.6716,36.7054,36.6547,36.6547,163893.0
2019-12-31 15:50:00,43.39,43.47,43.37,43.45,631841.0,36.6632,36.7308,36.6463,36.7139,631841.0
2020-01-02 09:30:00,43.55,43.8,43.52,43.63,254583.0,36.7984,37.0096,36.773,36.866,254583.0
2020-01-02 09:40:00,43.63,43.68,43.57,43.62,78073.0,36.866,36.9082,36.8153,36.8575,78073.0
2020-01-02 09:50:00,43.63,43.71,43.61,43.69,128857.0,36.866,36.9336,36.8491,36.9167,128857.0
2020-01-02 10:00:00,43.69,43.82,43.66,43.77,105686.0,36.9167,37.0265,36.8913,36.9843,105686.0
2020-01-02 10:10:00,43.76,43.87,43.75,43.82,81416.0,36.9758,37.0688,36.9674,37.0265,81416.0
2020-01-02 10:20:00,43.82,43.84,43.76,43.78,91597.0,37.0265,37.0434,36.9758,36.9927,91597.0
2020-01-02 10:30:00,43.78,43.88,43.78,43.81,82667.0,36.9927,37.0772,36.9927,37.0181,82667.0
2020-01-02 10:40:00,43.81,43.82,43.74,43.77,180305.0,37.0181,37.0265,36.9589,36.9843,180305.0
2020-01-02 10:50:00,43.76,43.79,43.7,43.72,135748.0,36.9758,37.0012,36.9251,36.942,135748.0
2020-01-02 11:00:00,43.71,43.76,43.66,43.72,102658.0,36.9336,36.9758,36.8913,36.942,102658.0
2020-01-02 11:10:00,43.72,43.74,43.67,43.69,52915.0,36.942,36.9589,36.8998,36.9167,52915.0
2020-01-02 11:20:00,43.68,43.69,43.53,43.53,132484.0,36.9082,36.9167,36.7815,36.7815,132484.0
2020-01-02 11:30:00,43.54,43.58,43.51,43.51,99141.0,36.7899,36.8237,36.7646,36.7646,99141.0
2020-01-02 11:40:00,43.52,43.56,43.5,43.5,43791.0,36.773,36.8068,36.7561,36.7561,43791.0
2020-01-02 11:50:00,43.51,43.51,43.33,43.37,93876.0,36.7646,36.7646,36.6125,36.6463,93876.0
2020-01-02 12:00:00,43.37,43.4,43.27,43.29,101647.0,36.6463,36.6716,36.5618,36.5787,101647.0
2020-01-02 12:10:00,43.29,43.36,43.28,43.29,73525.0,36.5787,36.6378,36.5702,36.5787,73525.0
2020-01-02 12:20:00,43.29,43.3,43.21,43.28,90335.0,36.5787,36.5871,36.5111,36.5702,90335.0
2020-01-02 12:30:00,43.27,43.32,43.24,43.29,70661.0,36.5618,36.604,36.5364,36.5787,70661.0
2020-01-02 12:40:00,43.3,43.35,43.27,43.32,75011.0,36.5871,36.6294,36.5618,36.604,75011.0
2020-01-02 12:50:00,43.31,43.34,43.28,43.3,41002.0,36.5956,36.6209,36.5702,36.5871,41002.0
2020-01-02 13:00:00,43.3,43.35,43.28,43.29,68165.0,36.5871,36.6294,36.5702,36.5787,68165.0
2020-01-02 13:10:00,43.29,43.31,43.28,43.29,33983.0,36.5787,36.5956,36.5702,36.5787,33983.0
2020-01-02 13:20:00,43.29,43.34,43.28,43.3,31047.0,36.5787,36.6209,36.5702,36.5871,31047.0
2020-01-02 13:30:00,43.3,43.32,43.26,43.3,42472.0,36.5871,36.604,36.5533,36.5871,42472.0
2020-01-02 13:40:00,43.3,43.36,43.29,43.34,41882.0,36.5871,36.6378,36.5787,36.6209,41882.0
2020-01-02 13:50:00,43.35,43.37,43.32,43.35,41469.0,36.6294,36.6463,36.604,36.6294,41469.0
2020-01-02 14:00:00,43.34,43.38,43.32,43.38,52509.0,36.6209,36.6547,36.604,36.6547,52509.0
2020-01-02 14:10:00,43.38,43.38,43.27,43.28,40360.0,36.6547,36.6547,36.5618,36.5702,40360.0
2020-01-02 14:20:00,43.28,43.29,43.24,43.24,61071.0,36.5702,36.5787,36.5364,36.5364,61071.0
2020-01-02 14:30:00,43.24,43.29,43.2,43.28,73701.0,36.5364,36.5787,36.5026,36.5702,73701.0
2020-01-02 14:40:00,43.27,43.29,43.25,43.28,52157.0,36.5618,36.5787,36.5449,36.5702,52157.0
2020-01-02 14:50:00,43.29,43.29,43.2,43.22,56085.0,36.5787,36.5787,36.5026,36.5195,56085.0
2020-01-02 15:00:00,43.21,43.28,43.19,43.27,64046.0,36.5111,36.5702,36.4942,36.5618,64046.0
2020-01-02 15:10:00,43.28,43.36,43.27,43.32,87928.0,36.5702,36.6378,36.5618,36.604,87928.0
2020-01-02 15:20:00,43.32,43.33,43.28,43.3,60414.0,36.604,36.6125,36.5702,36.5871,60414.0
2020-01-02 15:30:00,43.3,43.33,43.27,43.27,80935.0,36.5871,36.6125,36.5618,36.5618,80935.0
2020-01-02 15:40:00,43.28,43.37,43.27,43.36,78890.0,36.5702,36.6463,36.5618,36.6378,78890.0
2020-01-02 15:50:00,43.36,43.42,43.21,43.23,819119.0,36.6378,36.6885,36.5111,36.528,819119.0
2020-01-03 09:30:00,43.75,44.04,43.69,43.94,673652.0,36.9674,37.2124,36.9167,37.1279,673652.0
2020-01-03 09:40:00,43.96,44.04,43.7,43.72,228885.0,37.1448,37.2124,36.9251,36.942,228885.0
2020-01-03 09:50:00,43.73,43.79,43.67,43.69,151890.0,36.9505,37.0012,36.8998,36.9167,151890.0
2020-01-03 10:00:00,43.69,43.87,43.64,43.73,244395.0,36.9167,37.0688,36.8744,36.9505,244395.0
2020-01-03 10:10:00,43.73,43.82,43.64,43.65,180822.0,36.9505,37.0265,36.8744,36.8829,180822.0
2020-01-03 10:20:00,43.64,43.7,43.58,43.64,144665.0,36.8744,36.9251,36.8237,36.8744,144665.0
2020-01-03 10:30:00,43.63,43.67,43.59,43.66,78885.0,36.866,36.8998,36.8322,36.8913,78885.0
2020-01-03 10:40:00,43.66,43.67,43.55,43.6,86687.0,36.8913,36.8998,36.7984,36.8406,86687.0
2020-01-03 10:50:00,43.61,43.61,43.5,43.54,78423.0,36.8491,36.8491,36.7561,36.7899,78423.0
2020-01-03 11:00:00,43.54,43.54,43.41,43.43,75056.0,36.7899,36.7899,36.6801,36.697,75056.0
2020-01-03 11:10:00,43.44,43.47,43.29,43.37,101125.0,36.7054,36.7308,36.5787,36.6463,101125.0
2020-01-03 11:20:00,43.37,43.41,43.34,43.38,100161.0,36.6463,36.6801,36.6209,36.6547,100161.0
2020-01-03 11:30:00,43.37,43.43,43.35,43.36,125266.0,36.6463,36.697,36.6294,36.6378,125266.0
2020-01-03 11:40:00,43.36,43.37,43.24,43.29,87335.0,36.6378,36.6463,36.5364,36.5787,87335.0
2020-01-03 11:50:00,43.3,43.36,43.27,43.36,146143.0,36.5871,36.6378,36.5618,36.6378,146143.0
2020-01-03 12:00:00,43.35,43.37,43.27,43.33,167776.0,36.6294,36.6463,36.5618,36.6125,167776.0
2020-01-03 12:10:00,43.33,43.39,43.27,43.31,164134.0,36.6125,36.6632,36.5618,36.5956,164134.0
2020-01-03 12:20:00,43.31,43.34,43.29,43.3,102157.0,36.5956,36.6209,36.5787,36.5871,102157.0
2020-01-03 12:30:00,43.3,43.33,43.29,43.31,78844.0,36.5871,36.6125,36.5787,36.5956,78844.0
2020-01-03 12:40:00,43.31,43.33,43.28,43.33,49465.0,36.5956,36.6125,36.5702,36.6125,49465.0
2020-01-03 12:50:00,43.33,43.34,43.28,43.31,52053.0,36.6125,36.6209,36.5702,36.5956,52053.0
2020-01-03 13:00:00,43.32,43.32,43.22,43.23,70608.0,36.604,36.604,36.5195,36.528,70608.0
2020-01-03 13:10:00,43.22,43.26,43.21,43.23,67787.0,36.5195,36.5533,36.5111,36.528,67787.0
2020-01-03 13:20:00,43.23,43.26,43.21,43.23,82632.0,36.528,36.5533,36.5111,36.528,82632.0
2020-01-03 13:30:00,43.23,43.28,43.18,43.27,229728.0,36.528,36.5702,36.4857,36.5618,229728.0
2020-01-03 13:40:00,43.27,43.27,43.16,43.21,84581.0,36.5618,36.5618,36.4688,36.5111,84581.0
2020-01-03 13:50:00,43.21,43.22,43.12,43.13,60586.0,36.5111,36.5195,36.435,36.4435,60586.0
2020-01-03 14:00:00,43.13,43.15,43.05,43.06,91112.0,36.4435,36.4604,36.3759,36.3843,91112.0
2020-01-03 14:10:00,43.07,43.13,43.05,43.11,49353.0,36.3928,36.4435,36.3759,36.4266,49353.0
2020-01-03 14:20:00,43.11,43.11,43.0,43.01,145693.0,36.4266,36.4266,36.3336,36.3421,145693.0
2020-01-03 14:30:00,43.02,43.03,42.92,42.92,91681.0,36.3505,36.359,36.2661,36.2661,91681.0
2020-01-03 14:40:00,42.92,42.93,42.83,42.89,103669.0,36.2661,36.2745,36.19,36.2407,103669.0
2020-01-03 14:50:00,42.89,42.95,42.87,42.91,97400.0,36.2407,36.2914,36.2238,36.2576,97400.0
2020-01-03 15:00:00,42.91,43.01,42.88,43.01,120074.0,36.2576,36.3421,36.2323,36.3421,120074.0
2020-01-03 15:10:00,43.0,43.0,42.93,42.96,123180.0,36.3336,36.3336,36.2745,36.2998,123180.0
2020-01-03 15:20:00,42.96,43.0,42.92,42.95,125078.0,36.2998,36.3336,36.2661,36.2914,125078.0
2020-01-03 15:30:00,42.95,42.95,42.84,42.84,226050.0,36.2914,36.2914,36.1985,36.1985,226050.0
2020-01-03 15:40:00,42.84,42.88,42.8,42.88,319145.0,36.1985,36.2323,36.1647,36.2323,319145.0
2020-01-03 15:50:00,42.88,42.88,42.79,42.84,898762.0,36.2323,36.2323,36.1562,36.1985,898762.0
2020-01-06 09:30:00,43.8,43.85,43.33,43.39,629999.0,37.0096,37.0519,36.6125,36.6632,629999.0
2020-01-06 09:40:00,43.39,43.48,43.31,43.34,536141.0,36.6632,36.7392,36.5956,36.6209,536141.0
2020-01-06 09:50:00,43.34,43.37,43.18,43.26,261742.0,36.6209,36.6463,36.4857,36.5533,261742.0
2020-01-06 10:00:00,43.26,43.31,43.14,43.23,243476.0,36.5533,36.5956,36.4519,36.528,243476.0
2020-01-06 10:10:00,43.24,43.37,43.19,43.35,211750.0,36.5364,36.6463,36.4942,36.6294,211750.0
2020-01-06 10:20:00,43.35,43.36,43.07,43.09,248976.0,36.6294,36.6378,36.3928,36.4097,248976.0
2020-01-06 10:30:00,43.09,43.21,43.04,43.07,188763.0,36.4097,36.5111,36.3674,36.3928,188763.0
2020-01-06 10:40:00,43.06,43.17,42.99,43.08,188449.0,36.3843,36.4773,36.3252,36.4012,188449.0
2020-01-06 10:50:00,43.08,43.2,43.06,43.12,137850.0,36.4012,36.5026,36.3843,36.435,137850.0
2020-01-06 11:00:00,43.11,43.17,43.05,43.05,116114.0,36.4266,36.4773,36.3759,36.3759,116114.0
2020-01-06 11:10:00,43.05,43.17,43.02,43.16,143687.0,36.3759,36.4773,36.3505,36.4688,143687.0
2020-01-06 11:20:00,43.16,43.19,43.01,43.02,122330.0,36.4688,36.4942,36.3421,36.3505,122330.0
2020-01-06 11:30:00,43.01,43.09,42.98,43.08,155042.0,36.3421,36.4097,36.3167,36.4012,155042.0
2020-01-06 11:40:00,43.08,43.2,43.04,43.17,117532.0,36.4012,36.5026,36.3674,36.4773,117532.0
2020-01-06 11:50:00,43.16,43.2,43.13,43.19,115304.0,36.4688,36.5026,36.4435,36.4942,115304.0
2020-01-06 12:00:00,43.18,43.22,43.12,43.16,106231.0,36.4857,36.5195,36.435,36.4688,106231.0
2020-01-06 12:10:00,43.16,43.23,43.15,43.2,90021.0,36.4688,36.528,36.4604,36.5026,90021.0
2020-01-06 12:20:00,43.2,43.25,43.19,43.25,94786.0,36.5026,36.5449,36.4942,36.5449,94786.0
2020-01-06 12:30:00,43.24,43.33,43.24,43.33,86625.0,36.5364,36.6125,36.5364,36.6125,86625.0
2020-01-06 12:40:00,43.33,43.35,43.29,43.3,68712.0,36.6125,36.6294,36.5787,36.5871,68712.0
2020-01-06 12:50:00,43.31,43.35,43.28,43.34,106710.0,36.5956,36.6294,36.5702,36.6209,106710.0
2020-01-06 13:00:00,43.34,43.38,43.32,43.33,94900.0,36.6209,36.6547,36.604,36.6125,94900.0
2020-01-06 13:10:00,43.33,43.34,43.27,43.29,85510.0,36.6125,36.6209,36.5618,36.5787,85510.0
2020-01-06 13:20:00,43.3,43.37,43.29,43.3,96951.0,36.5871,36.6463,36.5787,36.5871,96951.0
2020-01-06 13:30:00,43.31,43.35,43.3,43.33,138670.0,36.5956,36.6294,36.5871,36.6125,138670.0
2020-01-06 13:40:00,43.33,43.35,43.27,43.27,131747.0,36.6125,36.6294,36.5618,36.5618,131747.0
2020-01-06 13:50:00,43.27,43.31,43.27,43.31,73576.0,36.5618,36.5956,36.5618,36.5956,73576.0
2020-01-06 14:00:00,43.3,43.33,43.29,43.3,87542.0,36.5871,36.6125,36.5787,36.5871,87542.0
2020-01-06 14:10:00,43.3,43.3,43.26,43.27,70784.0,36.5871,36.5871,36.5533,36.5618,70784.0
2020-01-06 14:20:00,43.27,43.32,43.26,43.3,128662.0,36.5618,36.604,36.5533,36.5871,128662.0
2020-01-06 14:30:00,43.3,43.31,43.27,43.29,127563.0,36.5871,36.5956,36.5618,36.5787,127563.0
2020-01-06 14:40:00,43.29,43.31,43.21,43.23,91231.0,36.5787,36.5956,36.5111,36.528,91231.0
2020-01-06 14:50:00,43.22,43.25,43.19,43.24,106263.0,36.5195,36.5449,36.4942,36.5364,106263.0
2020-01-06 15:00:00,43.23,43.27,43.21,43.22,131080.0,36.528,36.5618,36.5111,36.5195,131080.0
2020-01-06 15:10:00,43.23,43.3,43.2,43.3,125403.0,36.528,36.5871,36.5026,36.5871,125403.0
2020-01-06 15:20:00,43.3,43.31,43.21,43.28,159668.0,36.5871,36.5956,36.5111,36.5702,159668.0
2020-01-06 15:30:00,43.28,43.31,43.26,43.28,170978.0,36.5702,36.5956,36.5533,36.5702,170978.0
2020-01-06 15:40:00,43.28,43.31,43.27,43.3,250853.0,36.5702,36.5956,36.5618,36.5871,250853.0
2020-01-06 15:50:00,43.3,43.31,43.26,43.27,971576.0,36.5871,36.5956,36.5533,36.5618,971576.0
2020-01-07 09:30:00,43.16,43.27,42.98,43.18,430730.0,36.4688,36.5618,36.3167,36.4857,430730.0
2020-01-07 09:40:00,43.17,43.28,43.17,43.26,206067.0,36.4773,36.5702,36.4773,36.5533,206067.0
2020-01-07 09:50:00,43.26,43.38,43.23,43.25,257720.0,36.5533,36.6547,36.528,36.5449,257720.0
2020-01-07 10:00:00,43.25,43.31,43.13,43.25,206339.0,36.5449,36.5956,36.4435,36.5449,206339.0
2020-01-07 10:10:00,43.25,43.29,43.2,43.24,247367.0,36.5449,36.5787,36.5026,36.5364,247367.0
2020-01-07 10:20:00,43.24,43.31,43.19,43.2,249098.0,36.5364,36.5956,36.4942,36.5026,249098.0
2020-01-07 10:30:00,43.21,43.3,43.18,43.27,128578.0,36.5111,36.5871,36.4857,36.5618,128578.0
2020-01-07 10:40:00,43.26,43.36,43.23,43.3,140075.0,36.5533,36.6378,36.528,36.5871,140075.0
2020-01-07 10:50:00,43.3,43.31,43.21,43.23,299114.0,36.5871,36.5956,36.5111,36.528,299114.0
2020-01-07 11:00:00,43.23,43.3,43.2,43.28,148754.0,36.528,36.5871,36.5026,36.5702,148754.0
2020-01-07 11:10:00,43.28,43.28,43.21,43.27,158133.0,36.5702,36.5702,36.5111,36.5618,158133.0
2020-01-07 11:20:00,43.27,43.34,43.23,43.3,245147.0,36.5618,36.6209,36.528,36.5871,245147.0
2020-01-07 11:30:00,43.3,43.33,43.27,43.29,151232.0,36.5871,36.6125,36.5618,36.5787,151232.0
2020-01-07 11:40:00,43.3,43.32,43.24,43.3,123975.0,36.5871,36.604,36.5364,36.5871,123975.0
2020-01-07 11:50:00,43.29,43.31,43.24,43.28,200355.0,36.5787,36.5956,36.5364,36.5702,200355.0
2020-01-07 12:00:00,43.27,43.32,43.24,43.27,256870.0,36.5618,36.604,36.5364,36.5618,256870.0
2020-01-07 12:10:00,43.27,43.3,43.25,43.29,125180.0,36.5618,36.5871,36.5449,36.5787,125180.0
2020-01-07 12:20:00,43.29,43.33,43.28,43.3,104697.0,36.5787,36.6125,36.5702,36.5871,104697.0
2020-01-07 12:30:00,43.3,43.38,43.3,43.38,195526.0,36.5871,36.6547,36.5871,36.6547,195526.0
2020-01-07 12:40:00,43.38,43.49,43.38,43.48,282814.0,36.6547,36.7477,36.6547,36.7392,282814.0
2020-01-07 12:50:00,43.48,43.51,43.44,43.48,75135.0,36.7392,36.7646,36.7054,36.7392,75135.0
2020-01-07 13:00:00,43.48,43.5,43.41,43.44,42619.0,36.7392,36.7561,36.6801,36.7054,42619.0
2020-01-07 13:10:00,43.45,43.49,43.43,43.48,33525.0,36.7139,36.7477,36.697,36.7392,33525.0
2020-01-07 13:20:00,43.49,43.52,43.48,43.48,61504.0,36.7477,36.773,36.7392,36.7392,61504.0
2020-01-07 13:30:00,43.49,43.5,43.46,43.48,58951.0,36.7477,36.7561,36.7223,36.7392,58951.0
2020-01-07 13:40:00,43.49,43.5,43.47,43.49,79162.0,36.7477,36.7561,36.7308,36.7477,79162.0
2020-01-07 13:50:00,43.5,43.51,43.49,43.49,57718.0,36.7561,36.7646,36.7477,36.7477,57718.0
2020-01-07 14:00:00,43.5,43.5,43.42,43.42,62044.0,36.7561,36.7561,36.6885,36.6885,62044.0
2020-01-07 14:10:00,43.43,43.43,43.33,43.34,65826.0,36.697,36.697,36.6125,36.6209,65826.0
2020-01-07 14:20:00,43.35,43.39,43.34,43.38,51177.0,36.6294,36.6632,36.6209,36.6547,51177.0
2020-01-07 14:30:00,43.37,43.38,43.32,43.34,49536.0,36.6463,36.6547,36.604,36.6209,49536.0
2020-01-07 14:40:00,43.34,43.36,43.28,43.33,85789.0,36.6209,36.6378,36.5702,36.6125,85789.0
2020-01-07 14:50:00,43.32,43.35,43.31,43.32,83711.0,36.604,36.6294,36.5956,36.604,83711.0
2020-01-07 15:00:00,43.32,43.35,43.31,43.33,79084.0,36.604,36.6294,36.5956,36.6125,79084.0
2020-01-07 15:10:00,43.33,43.37,43.31,43.33,99869.0,36.6125,36.6463,36.5956,36.6125,99869.0
2020-01-07 15:20:00,43.33,43.34,43.3,43.32,69760.0,36.6125,36.6209,36.5871,36.604,69760.0
2020-01-07 15:30:00,43.32,43.32,43.26,43.3,195303.0,36.604,36.604,36.5533,36.5871,195303.0
2020-01-07 15:40:00,43.29,43.32,43.27,43.29,170836.0,36.5787,36.604,36.5618,36.5787,170836.0
2020-01-07 15:50:00,43.29,43.34,43.23,43.24,911814.0,36.5787,36.6209,36.528,36.5364,911814.0
2020-01-08 09:30:00,43.26,43.39,43.07,43.08,181891.0,36.5533,36.6632,36.3928,36.4012,181891.0
2020-01-08 09:40:00,43.08,43.12,42.87,43.07,210412.0,36.4012,36.435,36.2238,36.3928,210412.0
2020-01-08 09:50:00,43.06,43.17,43.04,43.14,165019.0,36.3843,36.4773,36.3674,36.4519,165019.0
2020-01-08 10:00:00,43.13,43.13,43.03,43.05,153205.0,36.4435,36.4435,36.359,36.3759,153205.0
2020-01-08 10:10:00,43.05,43.1,43.01,43.02,134879.0,36.3759,36.4181,36.3421,36.3505,134879.0
2020-01-08 10:20:00,43.02,43.06,42.98,43.03,216526.0,36.3505,36.3843,36.3167,36.359,216526.0
2020-01-08 10:30:00,43.03,43.04,42.88,42.92,163273.0,36.359,36.3674,36.2323,36.2661,163273.0
2020-01-08 10:40:00,42.91,42.92,42.76,42.8,105606.0,36.2576,36.2661,36.1309,36.1647,105606.0
2020-01-08 10:50:00,42.81,42.84,42.75,42.78,132167.0,36.1731,36.1985,36.1224,36.1478,132167.0
2020-01-08 11:00:00,42.78,42.8,42.65,42.66,184167.0,36.1478,36.1647,36.0379,36.0464,184167.0
2020-01-08 11:10:00,42.65,42.69,42.57,42.6,179428.0,36.0379,36.0717,35.9703,35.9957,179428.0
2020-01-08 11:20:00,42.61,42.68,42.56,42.6,170874.0,36.0041,36.0633,35.9619,35.9957,170874.0
2020-01-08 11:30:00,42.6,42.6,42.24,42.27,445350.0,35.9957,35.9957,35.6915,35.7168,445350.0
2020-01-08 11:40:00,42.26,42.31,42.13,42.16,306651.0,35.7084,35.7506,35.5985,35.6239,306651.0
2020-01-08 11:50:00,42.15,42.21,42.1,42.11,221900.0,35.6154,35.6661,35.5732,35.5816,221900.0
2020-01-08 12:00:00,42.12,42.22,42.06,42.19,355269.0,35.5901,35.6746,35.5394,35.6492,355269.0
2020-01-08 12:10:00,42.19,42.21,42.13,42.19,241395.0,35.6492,35.6661,35.5985,35.6492,241395.0
2020-01-08 12:20:00,42.19,42.21,42.13,42.2,118843.0,35.6492,35.6661,35.5985,35.6577,118843.0
2020-01-08 12:30:00,42.21,42.21,42.14,42.16,184800.0,35.6661,35.6661,35.607,35.6239,184800.0
2020-01-08 12:40:00,42.16,42.21,42.12,42.2,100215.0,35.6239,35.6661,35.5901,35.6577,100215.0
2020-01-08 12:50:00,42.21,42.34,42.2,42.31,153125.0,35.6661,35.776,35.6577,35.7506,153125.0
2020-01-08 13:00:00,42.3,42.33,42.22,42.23,80705.0,35.7422,35.7675,35.6746,35.683,80705.0
2020-01-08 13:10:00,42.23,42.31,42.21,42.27,62660.0,35.683,35.7506,35.6661,35.7168,62660.0
2020-01-08 13:20:00,42.27,42.28,42.21,42.23,70075.0,35.7168,35.7253,35.6661,35.683,70075.0
2020-01-08 13:30:00,42.23,42.26,42.2,42.22,62877.0,35.683,35.7084,35.6577,35.6746,62877.0
2020-01-08 13:40:00,42.22,42.23,42.16,42.16,60721.0,35.6746,35.683,35.6239,35.6239,60721.0
2020-01-08 13:50:00,42.16,42.17,42.12,42.12,91491.0,35.6239,35.6323,35.5901,35.5901,91491.0
2020-01-08 14:00:00,42.12,42.13,42.06,42.09,86446.0,35.5901,35.5985,35.5394,35.5647,86446.0
2020-01-08 14:10:00,42.09,42.1,41.99,42.09,137200.0,35.5647,35.5732,35.4802,35.5647,137200.0
2020-01-08 14:20:00,42.09,42.09,41.96,42.0,147206.0,35.5647,35.5647,35.4549,35.4887,147206.0
2020-01-08 14:30:00,42.0,42.06,41.97,42.0,149989.0,35.4887,35.5394,35.4633,35.4887,149989.0
2020-01-08 14:40:00,42.01,42.03,41.96,42.01,122595.0,35.4971,35.514,35.4549,35.4971,122595.0
2020-01-08 14:50:00,42.01,42.05,41.97,42.02,114843.0,35.4971,35.5309,35.4633,35.5056,114843.0
2020-01-08 15:00:00,42.02,42.06,41.98,42.05,117149.0,35.5056,35.5394,35.4718,35.5309,117149.0
2020-01-08 15:10:00,42.05,42.07,42.0,42.01,117878.0,35.5309,35.5478,35.4887,35.4971,117878.0
2020-01-08 15:20:00,42.01,42.05,41.99,42.0,221214.0,35.4971,35.5309,35.4802,35.4887,221214.0
2020-01-08 15:30:00,42.0,42.08,41.99,42.05,194907.0,35.4887,35.5563,35.4802,35.5309,194907.0
2020-01-08 15:40:00,42.05,42.16,42.04,42.15,345757.0,35.5309,35.6239,35.5225,35.6154,345757.0
2020-01-08 15:50:00,42.15,42.16,41.99,42.09,903840.0,35.6154,35.6239,35.4802,35.5647,903840.0
2020-01-09 09:30:00,41.74,42.25,41.63,42.13,366828.0,35.269,35.6999,35.176,35.5985,366828.0
2020-01-09 09:40:00,42.12,42.26,42.02,42.23,214662.0,35.5901,35.7084,35.5056,35.683,214662.0
2020-01-09 09:50:00,42.23,42.26,42.04,42.2,126238.0,35.683,35.7084,35.5225,35.6577,126238.0
2020-01-09 10:00:00,42.2,42.2,41.99,42.13,170714.0,35.6577,35.6577,35.4802,35.5985,170714.0
2020-01-09 10:10:00,42.14,42.2,42.05,42.06,101851.0,35.607,35.6577,35.5309,35.5394,101851.0
2020-01-09 10:20:00,42.07,42.12,41.94,41.97,151420.0,35.5478,35.5901,35.438,35.4633,151420.0
2020-01-09 10:30:00,41.97,42.04,41.91,42.0,102797.0,35.4633,35.5225,35.4126,35.4887,102797.0
2020-01-09 10:40:00,42.0,42.05,41.94,41.95,90082.0,35.4887,35.5309,35.438,35.4464,90082.0
2020-01-09 10:50:00,41.95,41.95,41.83,41.89,89518.0,35.4464,35.4464,35.345,35.3957,89518.0
2020-01-09 11:00:00,41.88,42.05,41.88,42.02,120888.0,35.3873,35.5309,35.3873,35.5056,120888.0
2020-01-09 11:10:00,42.02,42.03,41.95,42.0,120151.0,35.5056,35.514,35.4464,35.4887,120151.0
2020-01-09 11:20:00,42.0,42.01,41.92,41.98,109630.0,35.4887,35.4971,35.4211,35.4718,109630.0
2020-01-09 11:30:00,41.97,41.97,41.83,41.83,111315.0,35.4633,35.4633,35.345,35.345,111315.0
2020-01-09 11:40:00,41.84,41.87,41.71,41.73,93120.0,35.3535,35.3788,35.2436,35.2605,93120.0
2020-01-09 11:50:00,41.73,41.74,41.65,41.69,104504.0,35.2605,35.269,35.1929,35.2267,104504.0
2020-01-09 12:00:00,41.7,41.82,41.69,41.8,71693.0,35.2352,35.3366,35.2267,35.3197,71693.0
2020-01-09 12:10:00,41.8,41.95,41.77,41.93,91648.0,35.3197,35.4464,35.2943,35.4295,91648.0
2020-01-09 12:20:00,41.94,41.94,41.87,41.88,75194.0,35.438,35.438,35.3788,35.3873,75194.0
2020-01-09 12:30:00,41.87,41.88,41.8,41.88,104236.0,35.3788,35.3873,35.3197,35.3873,104236.0
2020-01-09 12:40:00,41.88,41.88,41.8,41.82,75684.0,35.3873,35.3873,35.3197,35.3366,75684.0
2020-01-09 12:50:00,41.82,41.82,41.76,41.79,63104.0,35.3366,35.3366,35.2859,35.3112,63104.0
2020-01-09 13:00:00,41.8,41.92,41.79,41.91,90971.0,35.3197,35.4211,35.3112,35.4126,90971.0
2020-01-09 13:10:00,41.91,41.95,41.86,41.95,71908.0,35.4126,35.4464,35.3704,35.4464,71908.0
2020-01-09 13:20:00,41.95,41.97,41.88,41.89,77064.0,35.4464,35.4633,35.3873,35.3957,77064.0
2020-01-09 13:30:00,41.89,41.91,41.84,41.87,43553.0,35.3957,35.4126,35.3535,35.3788,43553.0
2020-01-09 13:40:00,41.88,41.9,41.84,41.86,43331.0,35.3873,35.4042,35.3535,35.3704,43331.0
2020-01-09 13:50:00,41.86,41.86,41.79,41.82,54383.0,35.3704,35.3704,35.3112,35.3366,54383.0
2020-01-09 14:00:00,41.81,41.86,41.81,41.81,49247.0,35.3281,35.3704,35.3281,35.3281,49247.0
2020-01-09 14:10:00,41.82,41.83,41.75,41.79,49552.0,35.3366,35.345,35.2774,35.3112,49552.0
2020-01-09 14:20:00,41.79,41.82,41.76,41.79,60113.0,35.3112,35.3366,35.2859,35.3112,60113.0
2020-01-09 14:30:00,41.78,41.82,41.76,41.77,52397.0,35.3028,35.3366,35.2859,35.2943,52397.0
2020-01-09 14:40:00,41.76,41.84,41.74,41.83,46063.0,35.2859,35.3535,35.269,35.345,46063.0
2020-01-09 14:50:00,41.82,41.82,41.74,41.74,60741.0,35.3366,35.3366,35.269,35.269,60741.0
2020-01-09 15:00:00,41.75,41.77,41.74,41.74,40297.0,35.2774,35.2943,35.269,35.269,40297.0
2020-01-09 15:10:00,41.75,41.75,41.66,41.67,116849.0,35.2774,35.2774,35.2014,35.2098,116849.0
2020-01-09 15:20:00,41.68,41.68,41.57,41.58,140928.0,35.2183,35.2183,35.1253,35.1338,140928.0
2020-01-09 15:30:00,41.58,41.63,41.57,41.61,204345.0,35.1338,35.176,35.1253,35.1591,204345.0
2020-01-09 15:40:00,41.61,41.67,41.55,41.63,278271.0,35.1591,35.2098,35.1084,35.176,278271.0
2020-01-09 15:50:00,41.63,41.67,41.61,41.66,506524.0,35.176,35.2098,35.1591,35.2014,506524.0
2020-01-10 09:30:00,41.73,42.16,41.7,42.05,278064.0,35.2605,35.6239,35.2352,35.5309,278064.0
2020-01-10 09:40:00,42.05,42.1,41.91,41.95,203581.0,35.5309,35.5732,35.4126,35.4464,203581.0
2020-01-10 09:50:00,41.95,42.03,41.91,42.02,174790.0,35.4464,35.514,35.4126,35.5056,174790.0
2020-01-10 10:00:00,42.02,42.07,41.95,41.99,324927.0,35.5056,35.5478,35.4464,35.4802,324927.0
2020-01-10 10:10:00,41.99,42.06,41.94,41.95,218308.0,35.4802,35.5394,35.438,35.4464,218308.0
2020-01-10 10:20:00,41.94,42.05,41.92,41.95,149323.0,35.438,35.5309,35.4211,35.4464,149323.0
2020-01-10 10:30:00,41.94,42.03,41.92,42.02,101781.0,35.438,35.514,35.4211,35.5056,101781.0
2020-01-10 10:40:00,42.01,42.03,41.97,42.0,102092.0,35.4971,35.514,35.4633,35.4887,102092.0
2020-01-10 10:50:00,42.0,42.04,41.99,41.99,206657.0,35.4887,35.5225,35.4802,35.4802,206657.0
2020-01-10 11:00:00,41.98,42.02,41.95,41.95,99916.0,35.4718,35.5056,35.4464,35.4464,99916.0
2020-01-10 11:10:00,41.95,42.02,41.94,41.99,83043.0,35.4464,35.5056,35.438,35.4802,83043.0
2020-01-10 11:20:00,42.0,42.01,41.97,41.98,75131.0,35.4887,35.4971,35.4633,35.4718,75131.0
2020-01-10 11:30:00,41.98,42.08,41.98,42.04,221253.0,35.4718,35.5563,35.4718,35.5225,221253.0
2020-01-10 11:40:00,42.04,42.08,42.03,42.05,138721.0,35.5225,35.5563,35.514,35.5309,138721.0
2020-01-10 11:50:00,42.05,42.1,42.01,42.09,64546.0,35.5309,35.5732,35.4971,35.5647,64546.0
2020-01-10 12:00:00,42.1,42.15,42.08,42.13,64001.0,35.5732,35.6154,35.5563,35.5985,64001.0
2020-01-10 12:10:00,42.13,42.14,42.06,42.08,62695.0,35.5985,35.607,35.5394,35.5563,62695.0
2020-01-10 12:20:00,42.07,42.1,42.02,42.05,64188.0,35.5478,35.5732,35.5056,35.5309,64188.0
2020-01-10 12:30:00,42.05,42.09,42.04,42.08,56051.0,35.5309,35.5647,35.5225,35.5563,56051.0
2020-01-10 12:40:00,42.08,42.13,42.07,42.12,24196.0,35.5563,35.5985,35.5478,35.5901,24196.0
2020-01-10 12:50:00,42.12,42.21,42.11,42.21,65500.0,35.5901,35.6661,35.5816,35.6661,65500.0
2020-01-10 13:00:00,42.2,42.21,42.17,42.19,72162.0,35.6577,35.6661,35.6323,35.6492,72162.0
2020-01-10 13:10:00,42.2,42.21,42.15,42.18,53054.0,35.6577,35.6661,35.6154,35.6408,53054.0
2020-01-10 13:20:00,42.17,42.21,42.16,42.19,38676.0,35.6323,35.6661,35.6239,35.6492,38676.0
2020-01-10 13:30:00,42.19,42.21,42.16,42.18,44703.0,35.6492,35.6661,35.6239,35.6408,44703.0
2020-01-10 13:40:00,42.19,42.19,42.13,42.14,33126.0,35.6492,35.6492,35.5985,35.607,33126.0
2020-01-10 13:50:00,42.14,42.17,42.12,42.14,63093.0,35.607,35.6323,35.5901,35.607,63093.0
2020-01-10 14:00:00,42.14,42.15,42.1,42.11,56254.0,35.607,35.6154,35.5732,35.5816,56254.0
2020-01-10 14:10:00,42.11,42.18,42.1,42.17,49903.0,35.5816,35.6408,35.5732,35.6323,49903.0
2020-01-10 14:20:00,42.16,42.2,42.15,42.18,42048.0,35.6239,35.6577,35.6154,35.6408,42048.0
2020-01-10 14:30:00,42.18,42.19,42.15,42.18,53306.0,35.6408,35.6492,35.6154,35.6408,53306.0
2020-01-10 14:40:00,42.18,42.24,42.17,42.24,44555.0,35.6408,35.6915,35.6323,35.6915,44555.0
2020-01-10 14:50:00,42.24,42.26,42.21,42.22,48026.0,35.6915,35.7084,35.6661,35.6746,48026.0
2020-01-10 15:00:00,42.22,42.24,42.19,42.23,75955.0,35.6746,35.6915,35.6492,35.683,75955.0
2020-01-10 15:10:00,42.23,42.25,42.17,42.19,88060.0,35.683,35.6999,35.6323,35.6492,88060.0
2020-01-10 15:20:00,42.19,42.26,42.18,42.23,129421.0,35.6492,35.7084,35.6408,35.683,129421.0
2020-01-10 15:30:00,42.23,42.27,42.19,42.27,227826.0,35.683,35.7168,35.6492,35.7168,227826.0
2020-01-10 15:40:00,42.26,42.32,42.24,42.29,177271.0,35.7084,35.7591,35.6915,35.7337,177271.0
2020-01-10 15:50:00,42.29,42.35,42.26,42.27,679322.0,35.7337,35.7844,35.7084,35.7168,679322.0
2020-01-13 09:30:00,42.53,42.82,42.47,42.8,252419.0,35.9365,36.1816,35.8858,36.1647,252419.0
2020-01-13 09:40:00,42.79,42.86,42.7,42.74,213383.0,36.1562,36.2154,36.0802,36.114,213383.0
2020-01-13 09:50:00,42.74,42.75,42.49,42.54,145247.0,36.114,36.1224,35.9027,35.945,145247.0
2020-01-13 10:00:00,42.55,42.65,42.51,42.65,179468.0,35.9534,36.0379,35.9196,36.0379,179468.0
2020-01-13 10:10:00,42.65,42.71,42.6,42.63,99401.0,36.0379,36.0886,35.9957,36.021,99401.0
2020-01-13 10:20:00,42.64,42.86,42.64,42.86,101773.0,36.0295,36.2154,36.0295,36.2154,101773.0
2020-01-13 10:30:00,42.85,42.91,42.77,42.85,134136.0,36.2069,36.2576,36.1393,36.2069,134136.0
2020-01-13 10:40:00,42.85,42.86,42.66,42.68,79491.0,36.2069,36.2154,36.0464,36.0633,79491.0
2020-01-13 10:50:00,42.69,42.69,42.56,42.61,97490.0,36.0717,36.0717,35.9619,36.0041,97490.0
2020-01-13 11:00:00,42.6,42.64,42.53,42.63,103181.0,35.9957,36.0295,35.9365,36.021,103181.0
2020-01-13 11:10:00,42.64,42.7,42.62,42.66,89326.0,36.0295,36.0802,36.0126,36.0464,89326.0
2020-01-13 11:20:00,42.66,42.67,42.54,42.55,131610.0,36.0464,36.0548,35.945,35.9534,131610.0
2020-01-13 11:30:00,42.55,42.58,42.5,42.53,115958.0,35.9534,35.9788,35.9112,35.9365,115958.0
2020-01-13 11:40:00,42.52,42.57,42.51,42.57,64255.0,35.9281,35.9703,35.9196,35.9703,64255.0
2020-01-13 11:50:00,42.57,42.58,42.5,42.52,56669.0,35.9703,35.9788,35.9112,35.9281,56669.0
2020-01-13 12:00:00,42.52,42.62,42.52,42.61,49137.0,35.9281,36.0126,35.9281,36.0041,49137.0
2020-01-13 12:10:00,42.61,42.69,42.59,42.69,50810.0,36.0041,36.0717,35.9872,36.0717,50810.0
2020-01-13 12:20:00,42.68,42.7,42.63,42.64,40296.0,36.0633,36.0802,36.021,36.0295,40296.0
2020-01-13 12:30:00,42.63,42.67,42.6,42.66,49048.0,36.021,36.0548,35.9957,36.0464,49048.0
2020-01-13 12:40:00,42.66,42.67,42.58,42.58,41472.0,36.0464,36.0548,35.9788,35.9788,41472.0
2020-01-13 12:50:00,42.59,42.62,42.57,42.61,51725.0,35.9872,36.0126,35.9703,36.0041,51725.0
2020-01-13 13:00:00,42.6,42.61,42.55,42.57,38156.0,35.9957,36.0041,35.9534,35.9703,38156.0
2020-01-13 13:10:00,42.56,42.57,42.54,42.57,33458.0,35.9619,35.9703,35.945,35.9703,33458.0
2020-01-13 13:20:00,42.56,42.59,42.54,42.54,48884.0,35.9619,35.9872,35.945,35.945,48884.0
2020-01-13 13:30:00,42.54,42.58,42.51,42.55,48651.0,35.945,35.9788,35.9196,35.9534,48651.0
2020-01-13 13:40:00,42.56,42.56,42.37,42.45,101775.0,35.9619,35.9619,35.8013,35.8689,101775.0
2020-01-13 13:50:00,42.44,42.5,42.41,42.46,51051.0,35.8605,35.9112,35.8351,35.8774,51051.0
2020-01-13 14:00:00,42.46,42.48,42.42,42.43,61842.0,35.8774,35.8943,35.8436,35.852,61842.0
2020-01-13 14:10:00,42.42,42.42,42.36,42.39,48302.0,35.8436,35.8436,35.7929,35.8182,48302.0
2020-01-13 14:20:00,42.39,42.42,42.36,42.4,88934.0,35.8182,35.8436,35.7929,35.8267,88934.0
2020-01-13 14:30:00,42.41,42.49,42.4,42.49,57649.0,35.8351,35.9027,35.8267,35.9027,57649.0
2020-01-13 14:40:00,42.49,42.49,42.37,42.39,54335.0,35.9027,35.9027,35.8013,35.8182,54335.0
2020-01-13 14:50:00,42.38,42.45,42.38,42.45,76792.0,35.8098,35.8689,35.8098,35.8689,76792.0
2020-01-13 15:00:00,42.45,42.54,42.44,42.53,59011.0,35.8689,35.945,35.8605,35.9365,59011.0
2020-01-13 15:10:00,42.53,42.59,42.53,42.59,59198.0,35.9365,35.9872,35.9365,35.9872,59198.0
2020-01-13 15:20:00,42.59,42.6,42.56,42.58,68403.0,35.9872,35.9957,35.9619,35.9788,68403.0
2020-01-13 15:30:00,42.58,42.62,42.57,42.59,86531.0,35.9788,36.0126,35.9703,35.9872,86531.0
2020-01-13 15:40:00,42.59,42.61,42.51,42.51,127196.0,35.9872,36.0041,35.9196,35.9196,127196.0
2020-01-13 15:50:00,42.52,42.55,42.43,42.46,388963.0,35.9281,35.9534,35.852,35.8774,388963.0
2020-01-14 09:30:00,42.27,42.35,42.11,42.13,266073.0,35.7168,35.7844,35.5816,35.5985,266073.0
2020-01-14 09:40:00,42.12,42.32,42.12,42.31,147848.0,35.5901,35.7591,35.5901,35.7506,147848.0
2020-01-14 09:50:00,42.3,42.4,42.27,42.3,127709.0,35.7422,35.8267,35.7168,35.7422,127709.0
2020-01-14 10:00:00,42.3,42.4,42.25,42.35,130762.0,35.7422,35.8267,35.6999,35.7844,130762.0
2020-01-14 10:10:00,42.35,42.5,42.34,42.46,126724.0,35.7844,35.9112,35.776,35.8774,126724.0
2020-01-14 10:20:00,42.46,42.56,42.44,42.46,102278.0,35.8774,35.9619,35.8605,35.8774,102278.0
2020-01-14 10:30:00,42.45,42.49,42.39,42.41,78688.0,35.8689,35.9027,35.8182,35.8351,78688.0
2020-01-14 10:40:00,42.41,42.54,42.41,42.53,67120.0,35.8351,35.945,35.8351,35.9365,67120.0
2020-01-14 10:50:00,42.53,42.59,42.48,42.51,73258.0,35.9365,35.9872,35.8943,35.9196,73258.0
2020-01-14 11:00:00,42.52,42.66,42.5,42.64,88412.0,35.9281,36.0464,35.9112,36.0295,88412.0
2020-01-14 11:10:00,42.63,42.67,42.59,42.61,80151.0,36.021,36.0548,35.9872,36.0041,80151.0
2020-01-14 11:20:00,42.61,42.63,42.57,42.59,55822.0,36.0041,36.021,35.9703,35.9872,55822.0
2020-01-14 11:30:00,42.59,42.61,42.57,42.57,47534.0,35.9872,36.0041,35.9703,35.9703,47534.0
2020-01-14 11:40:00,42.57,42.6,42.51,42.51,64492.0,35.9703,35.9957,35.9196,35.9196,64492.0
2020-01-14 11:50:00,42.52,42.52,42.46,42.48,35904.0,35.9281,35.9281,35.8774,35.8943,35904.0
2020-01-14 12:00:00,42.48,42.51,42.43,42.51,65873.0,35.8943,35.9196,35.852,35.9196,65873.0
2020-01-14 12:10:00,42.51,42.56,42.49,42.51,59781.0,35.9196,35.9619,35.9027,35.9196,59781.0
2020-01-14 12:20:00,42.52,42.55,42.5,42.55,39641.0,35.9281,35.9534,35.9112,35.9534,39641.0
2020-01-14 12:30:00,42.54,42.56,42.51,42.55,45423.0,35.945,35.9619,35.9196,35.9534,45423.0
2020-01-14 12:40:00,42.55,42.62,42.54,42.61,41838.0,35.9534,36.0126,35.945,36.0041,41838.0
2020-01-14 12:50:00,42.61,42.62,42.57,42.57,38351.0,36.0041,36.0126,35.9703,35.9703,38351.0
2020-01-14 13:00:00,42.57,42.58,42.54,42.57,32700.0,35.9703,35.9788,35.945,35.9703,32700.0
2020-01-14 13:10:00,42.56,42.61,42.53,42.6,40284.0,35.9619,36.0041,35.9365,35.9957,40284.0
2020-01-14 13:20:00,42.6,42.66,42.59,42.63,49038.0,35.9957,36.0464,35.9872,36.021,49038.0
2020-01-14 13:30:00,42.64,42.69,42.62,42.65,88930.0,36.0295,36.0717,36.0126,36.0379,88930.0
2020-01-14 13:40:00,42.65,42.78,42.64,42.71,97555.0,36.0379,36.1478,36.0295,36.0886,97555.0
2020-01-14 13:50:00,42.72,42.72,42.64,42.66,50052.0,36.0971,36.0971,36.0295,36.0464,50052.0
2020-01-14 14:00:00,42.66,42.75,42.64,42.75,66801.0,36.0464,36.1224,36.0295,36.1224,66801.0
2020-01-14 14:10:00,42.73,42.8,42.73,42.8,91804.0,36.1055,36.1647,36.1055,36.1647,91804.0
2020-01-14 14:20:00,42.79,42.8,42.71,42.74,49759.0,36.1562,36.1647,36.0886,36.114,49759.0
2020-01-14 14:30:00,42.74,42.8,42.74,42.75,53284.0,36.114,36.1647,36.114,36.1224,53284.0
2020-01-14 14:40:00,42.75,42.76,42.73,42.76,56651.0,36.1224,36.1309,36.1055,36.1309,56651.0
2020-01-14 14:50:00,42.76,42.78,42.68,42.7,71214.0,36.1309,36.1478,36.0633,36.0802,71214.0
2020-01-14 15:00:00,42.7,42.72,42.66,42.69,48979.0,36.0802,36.0971,36.0464,36.0717,48979.0
2020-01-14 15:10:00,42.69,42.69,42.62,42.64,55449.0,36.0717,36.0717,36.0126,36.0295,55449.0
2020-01-14 15:20:00,42.64,42.65,42.6,42.63,68719.0,36.0295,36.0379,35.9957,36.021,68719.0
2020-01-14 15:30:00,42.63,42.68,42.52,42.53,212503.0,36.021,36.0633,35.9281,35.9365,212503.0
2020-01-14 15:40:00,42.54,42.7,42.53,42.7,204344.0,35.945,36.0802,35.9365,36.0802,204344.0
2020-01-14 15:50:00,42.7,42.85,42.67,42.82,723974.0,36.0802,36.2069,36.0548,36.1816,723974.0
2020-01-15 09:30:00,42.99,43.17,42.89,42.98,220983.0,36.3252,36.4773,36.2407,36.3167,220983.0
2020-01-15 09:40:00,42.98,43.13,42.93,42.94,78909.0,36.3167,36.4435,36.2745,36.2829,78909.0
2020-01-15 09:50:00,42.93,43.05,42.87,43.01,123483.0,36.2745,36.3759,36.2238,36.3421,123483.0
2020-01-15 10:00:00,43.0,43.03,42.92,42.98,83786.0,36.3336,36.359,36.2661,36.3167,83786.0
2020-01-15 10:10:00,42.98,43.11,42.95,43.09,96753.0,36.3167,36.4266,36.2914,36.4097,96753.0
2020-01-15 10:20:00,43.09,43.16,43.06,43.15,77275.0,36.4097,36.4688,36.3843,36.4604,77275.0
2020-01-15 10:30:00,43.15,43.21,43.12,43.17,117010.0,36.4604,36.5111,36.435,36.4773,117010.0
2020-01-15 10:40:00,43.16,43.23,43.16,43.2,87139.0,36.4688,36.528,36.4688,36.5026,87139.0
2020-01-15 10:50:00,43.2,43.2,43.1,43.1,55770.0,36.5026,36.5026,36.4181,36.4181,55770.0
2020-01-15 11:00:00,43.1,43.16,43.06,43.15,64256.0,36.4181,36.4688,36.3843,36.4604,64256.0
2020-01-15 11:10:00,43.15,43.16,43.03,43.04,71611.0,36.4604,36.4688,36.359,36.3674,71611.0
2020-01-15 11:20:00,43.04,43.19,43.02,43.17,62949.0,36.3674,36.4942,36.3505,36.4773,62949.0
2020-01-15 11:30:00,43.17,43.25,43.14,43.25,79976.0,36.4773,36.5449,36.4519,36.5449,79976.0
2020-01-15 11:40:00,43.25,43.27,43.16,43.18,111064.0,36.5449,36.5618,36.4688,36.4857,111064.0
2020-01-15 11:50:00,43.18,43.28,43.16,43.27,79814.0,36.4857,36.5702,36.4688,36.5618,79814.0
2020-01-15 12:00:00,43.26,43.28,43.19,43.2,56809.0,36.5533,36.5702,36.4942,36.5026,56809.0
2020-01-15 12:10:00,43.2,43.25,43.17,43.23,44253.0,36.5026,36.5449,36.4773,36.528,44253.0
2020-01-15 12:20:00,43.23,43.25,43.21,43.25,43569.0,36.528,36.5449,36.5111,36.5449,43569.0
2020-01-15 12:30:00,43.25,43.26,43.23,43.24,29632.0,36.5449,36.5533,36.528,36.5364,29632.0
2020-01-15 12:40:00,43.23,43.24,43.2,43.22,33677.0,36.528,36.5364,36.5026,36.5195,33677.0
2020-01-15 12:50:00,43.22,43.26,43.21,43.24,55433.0,36.5195,36.5533,36.5111,36.5364,55433.0
2020-01-15 13:00:00,43.24,43.38,43.24,43.37,95795.0,36.5364,36.6547,36.5364,36.6463,95795.0
2020-01-15 13:10:00,43.37,43.43,43.36,43.41,75214.0,36.6463,36.697,36.6378,36.6801,75214.0
2020-01-15 13:20:00,43.4,43.4,43.32,43.38,65205.0,36.6716,36.6716,36.604,36.6547,65205.0
2020-01-15 13:30:00,43.37,43.44,43.37,43.39,74678.0,36.6463,36.7054,36.6463,36.6632,74678.0
2020-01-15 13:40:00,43.39,43.49,43.36,43.49,68088.0,36.6632,36.7477,36.6378,36.7477,68088.0
2020-01-15 13:50:00,43.48,43.49,43.42,43.47,55465.0,36.7392,36.7477,36.6885,36.7308,55465.0
2020-01-15 14:00:00,43.47,43.51,43.46,43.5,66572.0,36.7308,36.7646,36.7223,36.7561,66572.0
2020-01-15 14:10:00,43.49,43.58,43.48,43.52,60162.0,36.7477,36.8237,36.7392,36.773,60162.0
2020-01-15 14:20:00,43.52,43.59,43.51,43.55,60520.0,36.773,36.8322,36.7646,36.7984,60520.0
2020-01-15 14:30:00,43.56,43.65,43.55,43.55,89967.0,36.8068,36.8829,36.7984,36.7984,89967.0
2020-01-15 14:40:00,43.55,43.55,43.42,43.45,92172.0,36.7984,36.7984,36.6885,36.7139,92172.0
2020-01-15 14:50:00,43.45,43.47,43.41,43.44,75506.0,36.7139,36.7308,36.6801,36.7054,75506.0
2020-01-15 15:00:00,43.44,43.44,43.31,43.36,63165.0,36.7054,36.7054,36.5956,36.6378,63165.0
2020-01-15 15:10:00,43.36,43.37,43.33,43.34,62447.0,36.6378,36.6463,36.6125,36.6209,62447.0
2020-01-15 15:20:00,43.35,43.35,43.25,43.33,166384.0,36.6294,36.6294,36.5449,36.6125,166384.0
2020-01-15 15:30:00,43.33,43.41,43.31,43.37,215769.0,36.6125,36.6801,36.5956,36.6463,215769.0
2020-01-15 15:40:00,43.37,43.47,43.36,43.46,219892.0,36.6463,36.7308,36.6378,36.7223,219892.0
2020-01-15 15:50:00,43.46,43.56,43.44,43.51,544940.0,36.7223,36.8068,36.7054,36.7646,544940.0
2020-01-16 09:30:00,43.49,43.5,43.09,43.14,321518.0,36.7477,36.7561,36.4097,36.4519,321518.0
2020-01-16 09:40:00,43.11,43.39,43.11,43.39,168703.0,36.4266,36.6632,36.4266,36.6632,168703.0
2020-01-16 09:50:00,43.39,43.49,43.25,43.47,97138.0,36.6632,36.7477,36.5449,36.7308,97138.0
2020-01-16 10:00:00,43.47,43.61,43.42,43.44,108020.0,36.7308,36.8491,36.6885,36.7054,108020.0
2020-01-16 10:10:00,43.45,43.46,43.33,43.36,102201.0,36.7139,36.7223,36.6125,36.6378,102201.0
2020-01-16 10:20:00,43.36,43.4,43.26,43.33,123853.0,36.6378,36.6716,36.5533,36.6125,123853.0
2020-01-16 10:30:00,43.33,43.48,43.3,43.43,102421.0,36.6125,36.7392,36.5871,36.697,102421.0
2020-01-16 10:40:00,43.43,43.46,43.32,43.4,69000.0,36.697,36.7223,36.604,36.6716,69000.0
2020-01-16 10:50:00,43.4,43.51,43.37,43.49,141141.0,36.6716,36.7646,36.6463,36.7477,141141.0
2020-01-16 11:00:00,43.5,43.56,43.46,43.5,99936.0,36.7561,36.8068,36.7223,36.7561,99936.0
2020-01-16 11:10:00,43.51,43.56,43.48,43.54,81756.0,36.7646,36.8068,36.7392,36.7899,81756.0
2020-01-16 11:20:00,43.54,43.67,43.5,43.66,181833.0,36.7899,36.8998,36.7561,36.8913,181833.0
2020-01-16 11:30:00,43.66,43.77,43.62,43.66,93094.0,36.8913,36.9843,36.8575,36.8913,93094.0
2020-01-16 11:40:00,43.66,43.7,43.65,43.66,63552.0,36.8913,36.9251,36.8829,36.8913,63552.0
2020-01-16 11:50:00,43.66,43.75,43.64,43.74,86574.0,36.8913,36.9674,36.8744,36.9589,86574.0
2020-01-16 12:00:00,43.73,43.81,43.73,43.77,81642.0,36.9505,37.0181,36.9505,36.9843,81642.0
2020-01-16 12:10:00,43.77,43.82,43.75,43.75,60315.0,36.9843,37.0265,36.9674,36.9674,60315.0
2020-01-16 12:20:00,43.75,43.78,43.7,43.71,49055.0,36.9674,36.9927,36.9251,36.9336,49055.0
2020-01-16 12:30:00,43.71,43.78,43.7,43.77,51515.0,36.9336,36.9927,36.9251,36.9843,51515.0
2020-01-16 12:40:00,43.77,43.82,43.76,43.8,51364.0,36.9843,37.0265,36.9758,37.0096,51364.0
2020-01-16 12:50:00,43.8,43.81,43.62,43.66,66223.0,37.0096,37.0181,36.8575,36.8913,66223.0
2020-01-16 13:00:00,43.66,43.69,43.62,43.64,51641.0,36.8913,36.9167,36.8575,36.8744,51641.0
2020-01-16 13:10:00,43.65,43.66,43.58,43.59,53773.0,36.8829,36.8913,36.8237,36.8322,53773.0
2020-01-16 13:20:00,43.59,43.62,43.55,43.57,35879.0,36.8322,36.8575,36.7984,36.8153,35879.0
2020-01-16 13:30:00,43.57,43.61,43.55,43.59,40153.0,36.8153,36.8491,36.7984,36.8322,40153.0
2020-01-16 13:40:00,43.59,43.62,43.58,43.6,37073.0,36.8322,36.8575,36.8237,36.8406,37073.0
2020-01-16 13:50:00,43.6,43.65,43.6,43.62,31956.0,36.8406,36.8829,36.8406,36.8575,31956.0
2020-01-16 14:00:00,43.62,43.67,43.59,43.67,32949.0,36.8575,36.8998,36.8322,36.8998,32949.0
2020-01-16 14:10:00,43.68,43.74,43.67,43.73,56508.0,36.9082,36.9589,36.8998,36.9505,56508.0
2020-01-16 14:20:00,43.73,43.74,43.68,43.69,46702.0,36.9505,36.9589,36.9082,36.9167,46702.0
2020-01-16 14:30:00,43.7,43.71,43.67,43.7,30267.0,36.9251,36.9336,36.8998,36.9251,30267.0
2020-01-16 14:40:00,43.69,43.74,43.69,43.7,28295.0,36.9167,36.9589,36.9167,36.9251,28295.0
2020-01-16 14:50:00,43.7,43.71,43.64,43.64,39620.0,36.9251,36.9336,36.8744,36.8744,39620.0
2020-01-16 15:00:00,43.65,43.7,43.63,43.7,42837.0,36.8829,36.9251,36.866,36.9251,42837.0
2020-01-16 15:10:00,43.7,43.71,43.64,43.65,48988.0,36.9251,36.9336,36.8744,36.8829,48988.0
2020-01-16 15:20:00,43.64,43.73,43.61,43.71,104909.0,36.8744,36.9505,36.8491,36.9336,104909.0
2020-01-16 15:30:00,43.71,43.72,43.64,43.68,106110.0,36.9336,36.942,36.8744,36.9082,106110.0
2020-01-16 15:40:00,43.67,43.76,43.67,43.69,105871.0,36.8998,36.9758,36.8998,36.9167,105871.0
2020-01-16 15:50:00,43.7,43.84,43.69,43.83,349168.0,36.9251,37.0434,36.9167,37.035,349168.0
2020-01-17 09:30:00,43.84,44.0,43.71,43.87,595307.0,37.0434,37.1786,36.9336,37.0688,595307.0
2020-01-17 09:40:00,43.88,43.92,43.81,43.88,107122.0,37.0772,37.111,37.0181,37.0772,107122.0
2020-01-17 09:50:00,43.87,44.01,43.86,43.88,146635.0,37.0688,37.1871,37.0603,37.0772,146635.0
2020-01-17 10:00:00,43.88,43.93,43.77,43.77,132976.0,37.0772,37.1195,36.9843,36.9843,132976.0
2020-01-17 10:10:00,43.77,43.78,43.59,43.7,140097.0,36.9843,36.9927,36.8322,36.9251,140097.0
2020-01-17 10:20:00,43.7,43.87,43.68,43.86,72095.0,36.9251,37.0688,36.9082,37.0603,72095.0
2020-01-17 10:30:00,43.87,43.87,43.72,43.78,83625.0,37.0688,37.0688,36.942,36.9927,83625.0
2020-01-17 10:40:00,43.78,43.88,43.76,43.87,96646.0,36.9927,37.0772,36.9758,37.0688,96646.0
2020-01-17 10:50:00,43.87,43.91,43.78,43.8,67622.0,37.0688,37.1026,36.9927,37.0096,67622.0
2020-01-17 11:00:00,43.79,43.8,43.7,43.7,61724.0,37.0012,37.0096,36.9251,36.9251,61724.0
2020-01-17 11:10:00,43.7,43.85,43.7,43.83,96960.0,36.9251,37.0519,36.9251,37.035,96960.0
2020-01-17 11:20:00,43.83,43.84,43.78,43.79,56028.0,37.035,37.0434,36.9927,37.0012,56028.0
2020-01-17 11:30:00,43.79,43.87,43.78,43.82,56983.0,37.0012,37.0688,36.9927,37.0265,56983.0
2020-01-17 11:40:00,43.82,43.82,43.74,43.79,45807.0,37.0265,37.0265,36.9589,37.0012,45807.0
2020-01-17 11:50:00,43.8,43.83,43.74,43.76,51627.0,37.0096,37.035,36.9589,36.9758,51627.0
2020-01-17 12:00:00,43.76,43.8,43.72,43.77,56460.0,36.9758,37.0096,36.942,36.9843,56460.0
2020-01-17 12:10:00,43.77,43.81,43.75,43.77,53303.0,36.9843,37.0181,36.9674,36.9843,53303.0
2020-01-17 12:20:00,43.77,43.83,43.76,43.8,41675.0,36.9843,37.035,36.9758,37.0096,41675.0
2020-01-17 12:30:00,43.8,43.8,43.74,43.77,60900.0,37.0096,37.0096,36.9589,36.9843,60900.0
2020-01-17 12:40:00,43.78,43.82,43.75,43.82,32723.0,36.9927,37.0265,36.9674,37.0265,32723.0
2020-01-17 12:50:00,43.82,43.85,43.8,43.81,75573.0,37.0265,37.0519,37.0096,37.0181,75573.0
2020-01-17 13:00:00,43.81,43.82,43.75,43.77,62427.0,37.0181,37.0265,36.9674,36.9843,62427.0
2020-01-17 13:10:00,43.77,43.81,43.75,43.77,135378.0,36.9843,37.0181,36.9674,36.9843,135378.0
2020-01-17 13:20:00,43.77,43.8,43.72,43.73,207927.0,36.9843,37.0096,36.942,36.9505,207927.0
2020-01-17 13:30:00,43.72,43.78,43.71,43.75,158799.0,36.942,36.9927,36.9336,36.9674,158799.0
2020-01-17 13:40:00,43.75,43.76,43.71,43.75,76416.0,36.9674,36.9758,36.9336,36.9674,76416.0
2020-01-17 13:50:00,43.76,43.78,43.7,43.73,93750.0,36.9758,36.9927,36.9251,36.9505,93750.0
2020-01-17 14:00:00,43.73,43.79,43.73,43.74,163700.0,36.9505,37.0012,36.9505,36.9589,163700.0
2020-01-17 14:10:00,43.74,43.75,43.7,43.74,117267.0,36.9589,36.9674,36.9251,36.9589,117267.0
2020-01-17 14:20:00,43.74,43.76,43.71,43.73,157253.0,36.9589,36.9758,36.9336,36.9505,157253.0
2020-01-17 14:30:00,43.72,43.8,43.62,43.77,202074.0,36.942,37.0096,36.8575,36.9843,202074.0
2020-01-17 14:40:00,43.76,43.8,43.73,43.77,101203.0,36.9758,37.0096,36.9505,36.9843,101203.0
2020-01-17 14:50:00,43.77,43.79,43.72,43.73,147612.0,36.9843,37.0012,36.942,36.9505,147612.0
2020-01-17 15:00:00,43.73,43.74,43.67,43.72,86653.0,36.9505,36.9589,36.8998,36.942,86653.0
2020-01-17 15:10:00,43.73,43.77,43.65,43.69,136316.0,36.9505,36.9843,36.8829,36.9167,136316.0
2020-01-17 15:20:00,43.69,43.73,43.63,43.63,163028.0,36.9167,36.9505,36.866,36.866,163028.0
2020-01-17 15:30:00,43.63,43.63,43.48,43.48,192357.0,36.866,36.866,36.7392,36.7392,192357.0
2020-01-17 15:40:00,43.49,43.5,43.36,43.37,254402.0,36.7477,36.7561,36.6378,36.6463,254402.0
2020-01-17 15:50:00,43.37,43.48,43.37,43.48,803738.0,36.6463,36.7392,36.6463,36.7392,803738.0
2020-01-21 09:30:00,43.23,43.41,43.09,43.2,323028.0,36.528,36.6801,36.4097,36.5026,323028.0
2020-01-21 09:40:00,43.18,43.31,43.12,43.3,168438.0,36.4857,36.5956,36.435,36.5871,168438.0
2020-01-21 09:50:00,43.3,43.38,43.22,43.33,137552.0,36.5871,36.6547,36.5195,36.6125,137552.0
2020-01-21 10:00:00,43.33,43.61,43.32,43.55,184656.0,36.6125,36.8491,36.604,36.7984,184656.0
2020-01-21 10:10:00,43.57,43.65,43.51,43.65,120553.0,36.8153,36.8829,36.7646,36.8829,120553.0
2020-01-21 10:20:00,43.66,43.75,43.65,43.74,227422.0,36.8913,36.9674,36.8829,36.9589,227422.0
2020-01-21 10:30:00,43.74,43.76,43.64,43.66,119111.0,36.9589,36.9758,36.8744,36.8913,119111.0
2020-01-21 10:40:00,43.66,43.72,43.61,43.7,147854.0,36.8913,36.942,36.8491,36.9251,147854.0
2020-01-21 10:50:00,43.71,43.73,43.62,43.63,98136.0,36.9336,36.9505,36.8575,36.866,98136.0
2020-01-21 11:00:00,43.63,43.67,43.59,43.61,113111.0,36.866,36.8998,36.8322,36.8491,113111.0
2020-01-21 11:10:00,43.61,43.65,43.54,43.54,93510.0,36.8491,36.8829,36.7899,36.7899,93510.0
2020-01-21 11:20:00,43.55,43.57,43.45,43.46,197907.0,36.7984,36.8153,36.7139,36.7223,197907.0
2020-01-21 11:30:00,43.45,43.46,43.28,43.33,76359.0,36.7139,36.7223,36.5702,36.6125,76359.0
2020-01-21 11:40:00,43.33,43.39,43.29,43.37,112762.0,36.6125,36.6632,36.5787,36.6463,112762.0
2020-01-21 11:50:00,43.37,43.41,43.33,43.4,78412.0,36.6463,36.6801,36.6125,36.6716,78412.0
2020-01-21 12:00:00,43.41,43.44,43.35,43.43,59206.0,36.6801,36.7054,36.6294,36.697,59206.0
2020-01-21 12:10:00,43.43,43.49,43.42,43.48,70777.0,36.697,36.7477,36.6885,36.7392,70777.0
2020-01-21 12:20:00,43.48,43.54,43.47,43.51,45084.0,36.7392,36.7899,36.7308,36.7646,45084.0
2020-01-21 12:30:00,43.51,43.54,43.48,43.54,43399.0,36.7646,36.7899,36.7392,36.7899,43399.0
2020-01-21 12:40:00,43.54,43.59,43.53,43.54,47130.0,36.7899,36.8322,36.7815,36.7899,47130.0
2020-01-21 12:50:00,43.53,43.54,43.48,43.5,47571.0,36.7815,36.7899,36.7392,36.7561,47571.0
2020-01-21 13:00:00,43.51,43.51,43.36,43.37,51010.0,36.7646,36.7646,36.6378,36.6463,51010.0
2020-01-21 13:10:00,43.37,43.43,43.35,43.43,64059.0,36.6463,36.697,36.6294,36.697,64059.0
2020-01-21 13:20:00,43.43,43.47,43.4,43.44,75013.0,36.697,36.7308,36.6716,36.7054,75013.0
2020-01-21 13:30:00,43.44,43.49,43.38,43.48,78924.0,36.7054,36.7477,36.6547,36.7392,78924.0
2020-01-21 13:40:00,43.48,43.51,43.47,43.48,88724.0,36.7392,36.7646,36.7308,36.7392,88724.0
2020-01-21 13:50:00,43.48,43.55,43.46,43.54,82261.0,36.7392,36.7984,36.7223,36.7899,82261.0
2020-01-21 14:00:00,43.54,43.55,43.46,43.51,72642.0,36.7899,36.7984,36.7223,36.7646,72642.0
2020-01-21 14:10:00,43.51,43.62,43.5,43.58,203346.0,36.7646,36.8575,36.7561,36.8237,203346.0
2020-01-21 14:20:00,43.57,43.66,43.55,43.61,96303.0,36.8153,36.8913,36.7984,36.8491,96303.0
2020-01-21 14:30:00,43.61,43.62,43.54,43.59,142178.0,36.8491,36.8575,36.7899,36.8322,142178.0
2020-01-21 14:40:00,43.59,43.68,43.58,43.62,98803.0,36.8322,36.9082,36.8237,36.8575,98803.0
2020-01-21 14:50:00,43.62,43.7,43.61,43.69,68868.0,36.8575,36.9251,36.8491,36.9167,68868.0
2020-01-21 15:00:00,43.7,43.71,43.64,43.68,104134.0,36.9251,36.9336,36.8744,36.9082,104134.0
2020-01-21 15:10:00,43.68,43.7,43.65,43.66,58725.0,36.9082,36.9251,36.8829,36.8913,58725.0
2020-01-21 15:20:00,43.66,43.69,43.63,43.69,107212.0,36.8913,36.9167,36.866,36.9167,107212.0
2020-01-21 15:30:00,43.69,43.74,43.68,43.72,143637.0,36.9167,36.9589,36.9082,36.942,143637.0
2020-01-21 15:40:00,43.72,43.73,43.65,43.66,238497.0,36.942,36.9505,36.8829,36.8913,238497.0
2020-01-21 15:50:00,43.67,43.75,43.66,43.69,751265.0,36.8998,36.9674,36.8913,36.9167,751265.0
2020-01-22 09:30:00,43.74,43.86,43.66,43.75,237720.0,36.9589,37.0603,36.8913,36.9674,237720.0
2020-01-22 09:40:00,43.75,43.79,43.61,43.62,105448.0,36.9674,37.0012,36.8491,36.8575,105448.0
2020-01-22 09:50:00,43.62,43.72,43.62,43.65,72053.0,36.8575,36.942,36.8575,36.8829,72053.0
2020-01-22 10:00:00,43.63,43.64,43.51,43.53,98645.0,36.866,36.8744,36.7646,36.7815,98645.0
2020-01-22 10:10:00,43.54,43.57,43.45,43.48,116071.0,36.7899,36.8153,36.7139,36.7392,116071.0
2020-01-22 10:20:00,43.48,43.56,43.46,43.53,171959.0,36.7392,36.8068,36.7223,36.7815,171959.0
2020-01-22 10:30:00,43.53,43.54,43.46,43.5,97336.0,36.7815,36.7899,36.7223,36.7561,97336.0
2020-01-22 10:40:00,43.49,43.56,43.47,43.5,84696.0,36.7477,36.8068,36.7308,36.7561,84696.0
2020-01-22 10:50:00,43.5,43.53,43.47,43.5,103296.0,36.7561,36.7815,36.7308,36.7561,103296.0
2020-01-22 11:00:00,43.5,43.6,43.49,43.56,97605.0,36.7561,36.8406,36.7477,36.8068,97605.0
2020-01-22 11:10:00,43.56,43.59,43.52,43.52,77279.0,36.8068,36.8322,36.773,36.773,77279.0
2020-01-22 11:20:00,43.53,43.53,43.42,43.46,79163.0,36.7815,36.7815,36.6885,36.7223,79163.0
2020-01-22 11:30:00,43.46,43.53,43.45,43.48,108130.0,36.7223,36.7815,36.7139,36.7392,108130.0
2020-01-22 11:40:00,43.47,43.53,43.46,43.5,73899.0,36.7308,36.7815,36.7223,36.7561,73899.0
2020-01-22 11:50:00,43.5,43.51,43.45,43.46,65025.0,36.7561,36.7646,36.7139,36.7223,65025.0
2020-01-22 12:00:00,43.46,43.52,43.45,43.51,68114.0,36.7223,36.773,36.7139,36.7646,68114.0
2020-01-22 12:10:00,43.51,43.52,43.47,43.5,75381.0,36.7646,36.773,36.7308,36.7561,75381.0
2020-01-22 12:20:00,43.5,43.55,43.48,43.55,138062.0,36.7561,36.7984,36.7392,36.7984,138062.0
2020-01-22 12:30:00,43.55,43.63,43.55,43.59,45920.0,36.7984,36.866,36.7984,36.8322,45920.0
2020-01-22 12:40:00,43.58,43.59,43.53,43.56,38735.0,36.8237,36.8322,36.7815,36.8068,38735.0
2020-01-22 12:50:00,43.56,43.57,43.54,43.56,46759.0,36.8068,36.8153,36.7899,36.8068,46759.0
2020-01-22 13:00:00,43.57,43.61,43.56,43.6,47028.0,36.8153,36.8491,36.8068,36.8406,47028.0
2020-01-22 13:10:00,43.59,43.6,43.49,43.51,29908.0,36.8322,36.8406,36.7477,36.7646,29908.0
2020-01-22 13:20:00,43.51,43.52,43.45,43.52,43791.0,36.7646,36.773,36.7139,36.773,43791.0
2020-01-22 13:30:00,43.52,43.53,43.47,43.51,50585.0,36.773,36.7815,36.7308,36.7646,50585.0
2020-01-22 13:40:00,43.51,43.55,43.49,43.55,50833.0,36.7646,36.7984,36.7477,36.7984,50833.0
2020-01-22 13:50:00,43.55,43.57,43.54,43.55,44820.0,36.7984,36.8153,36.7899,36.7984,44820.0
2020-01-22 14:00:00,43.55,43.58,43.54,43.58,40896.0,36.7984,36.8237,36.7899,36.8237,40896.0
2020-01-22 14:10:00,43.58,43.65,43.57,43.63,30304.0,36.8237,36.8829,36.8153,36.866,30304.0
2020-01-22 14:20:00,43.64,43.66,43.63,43.63,53596.0,36.8744,36.8913,36.866,36.866,53596.0
2020-01-22 14:30:00,43.64,43.64,43.59,43.61,36158.0,36.8744,36.8744,36.8322,36.8491,36158.0
2020-01-22 14:40:00,43.6,43.69,43.6,43.68,59074.0,36.8406,36.9167,36.8406,36.9082,59074.0
2020-01-22 14:50:00,43.68,43.68,43.62,43.62,82579.0,36.9082,36.9082,36.8575,36.8575,82579.0
2020-01-22 15:00:00,43.63,43.71,43.63,43.71,61108.0,36.866,36.9336,36.866,36.9336,61108.0
2020-01-22 15:10:00,43.71,43.74,43.67,43.73,65615.0,36.9336,36.9589,36.8998,36.9505,65615.0
2020-01-22 15:20:00,43.73,43.78,43.72,43.77,67743.0,36.9505,36.9927,36.942,36.9843,67743.0
2020-01-22 15:30:00,43.76,43.79,43.75,43.77,85233.0,36.9758,37.0012,36.9674,36.9843,85233.0
2020-01-22 15:40:00,43.76,43.77,43.72,43.75,104308.0,36.9758,36.9843,36.942,36.9674,104308.0
2020-01-22 15:50:00,43.75,43.8,43.74,43.78,324793.0,36.9674,37.0096,36.9589,36.9927,324793.0
2020-01-23 09:30:00,43.25,43.78,43.13,43.78,256545.0,36.5449,36.9927,36.4435,36.9927,256545.0
2020-01-23 09:40:00,43.76,43.88,43.73,43.87,141057.0,36.9758,37.0772,36.9505,37.0688,141057.0
2020-01-23 09:50:00,43.88,43.93,43.76,43.78,128087.0,37.0772,37.1195,36.9758,36.9927,128087.0
2020-01-23 10:00:00,43.77,43.9,43.74,43.83,254949.0,36.9843,37.0941,36.9589,37.035,254949.0
2020-01-23 10:10:00,43.84,43.84,43.7,43.73,104538.0,37.0434,37.0434,36.9251,36.9505,104538.0
2020-01-23 10:20:00,43.73,43.9,43.7,43.86,103605.0,36.9505,37.0941,36.9251,37.0603,103605.0
2020-01-23 10:30:00,43.86,43.86,43.75,43.78,99820.0,37.0603,37.0603,36.9674,36.9927,99820.0
2020-01-23 10:40:00,43.78,43.84,43.72,43.84,53437.0,36.9927,37.0434,36.942,37.0434,53437.0
2020-01-23 10:50:00,43.83,43.83,43.72,43.79,54274.0,37.035,37.035,36.942,37.0012,54274.0
2020-01-23 11:00:00,43.8,43.81,43.65,43.74,97825.0,37.0096,37.0181,36.8829,36.9589,97825.0
2020-01-23 11:10:00,43.75,43.8,43.72,43.76,45752.0,36.9674,37.0096,36.942,36.9758,45752.0
2020-01-23 11:20:00,43.77,43.9,43.76,43.89,77019.0,36.9843,37.0941,36.9758,37.0857,77019.0
2020-01-23 11:30:00,43.88,43.91,43.84,43.87,87209.0,37.0772,37.1026,37.0434,37.0688,87209.0
2020-01-23 11:40:00,43.87,43.87,43.81,43.83,42003.0,37.0688,37.0688,37.0181,37.035,42003.0
2020-01-23 11:50:00,43.84,43.86,43.74,43.75,77254.0,37.0434,37.0603,36.9589,36.9674,77254.0
2020-01-23 12:00:00,43.76,43.78,43.68,43.69,70191.0,36.9758,36.9927,36.9082,36.9167,70191.0
2020-01-23 12:10:00,43.7,43.77,43.69,43.74,37067.0,36.9251,36.9843,36.9167,36.9589,37067.0
2020-01-23 12:20:00,43.75,43.76,43.71,43.72,61778.0,36.9674,36.9758,36.9336,36.942,61778.0
2020-01-23 12:30:00,43.72,43.74,43.7,43.72,29776.0,36.942,36.9589,36.9251,36.942,29776.0
2020-01-23 12:40:00,43.72,43.76,43.68,43.69,37497.0,36.942,36.9758,36.9082,36.9167,37497.0
2020-01-23 12:50:00,43.69,43.75,43.68,43.72,24412.0,36.9167,36.9674,36.9082,36.942,24412.0
2020-01-23 13:00:00,43.71,43.74,43.59,43.62,75445.0,36.9336,36.9589,36.8322,36.8575,75445.0
2020-01-23 13:10:00,43.61,43.7,43.6,43.66,30006.0,36.8491,36.9251,36.8406,36.8913,30006.0
2020-01-23 13:20:00,43.66,43.67,43.54,43.57,44776.0,36.8913,36.8998,36.7899,36.8153,44776.0
2020-01-23 13:30:00,43.58,43.61,43.53,43.58,46651.0,36.8237,36.8491,36.7815,36.8237,46651.0
2020-01-23 13:40:00,43.57,43.59,43.46,43.47,64044.0,36.8153,36.8322,36.7223,36.7308,64044.0
2020-01-23 13:50:00,43.48,43.51,43.46,43.48,56978.0,36.7392,36.7646,36.7223,36.7392,56978.0
2020-01-23 14:00:00,43.48,43.52,43.38,43.41,63432.0,36.7392,36.773,36.6547,36.6801,63432.0
2020-01-23 14:10:00,43.41,43.6,43.4,43.59,83020.0,36.6801,36.8406,36.6716,36.8322,83020.0
2020-01-23 14:20:00,43.58,43.64,43.58,43.64,32120.0,36.8237,36.8744,36.8237,36.8744,32120.0
2020-01-23 14:30:00,43.63,43.64,43.58,43.6,32712.0,36.866,36.8744,36.8237,36.8406,32712.0
2020-01-23 14:40:00,43.6,43.69,43.6,43.67,52683.0,36.8406,36.9167,36.8406,36.8998,52683.0
2020-01-23 14:50:00,43.66,43.69,43.62,43.69,42854.0,36.8913,36.9167,36.8575,36.9167,42854.0
2020-01-23 15:00:00,43.69,43.73,43.65,43.71,40553.0,36.9167,36.9505,36.8829,36.9336,40553.0
2020-01-23 15:10:00,43.71,43.71,43.67,43.69,58666.0,36.9336,36.9336,36.8998,36.9167,58666.0
2020-01-23 15:20:00,43.69,43.72,43.65,43.69,91289.0,36.9167,36.942,36.8829,36.9167,91289.0
2020-01-23 15:30:00,43.69,43.72,43.64,43.7,79722.0,36.9167,36.942,36.8744,36.9251,79722.0
2020-01-23 15:40:00,43.69,43.7,43.63,43.66,88779.0,36.9167,36.9251,36.866,36.8913,88779.0
2020-01-23 15:50:00,43.66,43.74,43.62,43.7,433650.0,36.8913,36.9589,36.8575,36.9251,433650.0
2020-01-24 09:30:00,43.65,43.72,43.46,43.68,176846.0,36.8829,36.942,36.7223,36.9082,176846.0
2020-01-24 09:40:00,43.69,43.69,43.57,43.64,93766.0,36.9167,36.9167,36.8153,36.8744,93766.0
2020-01-24 09:50:00,43.63,43.66,43.51,43.54,146967.0,36.866,36.8913,36.7646,36.7899,146967.0
2020-01-24 10:00:00,43.54,43.84,43.52,43.78,133201.0,36.7899,37.0434,36.773,36.9927,133201.0
2020-01-24 10:10:00,43.77,43.91,43.76,43.87,87550.0,36.9843,37.1026,36.9758,37.0688,87550.0
2020-01-24 10:20:00,43.88,43.94,43.83,43.9,115786.0,37.0772,37.1279,37.035,37.0941,115786.0
2020-01-24 10:30:00,43.9,43.97,43.86,43.91,160546.0,37.0941,37.1533,37.0603,37.1026,160546.0
2020-01-24 10:40:00,43.91,43.99,43.84,43.94,98495.0,37.1026,37.1702,37.0434,37.1279,98495.0
2020-01-24 10:50:00,43.95,43.97,43.89,43.9,53201.0,37.1364,37.1533,37.0857,37.0941,53201.0
2020-01-24 11:00:00,43.9,44.0,43.88,44.0,151970.0,37.0941,37.1786,37.0772,37.1786,151970.0
2020-01-24 11:10:00,44.0,44.18,43.99,44.16,333100.0,37.1786,37.3307,37.1702,37.3138,333100.0
2020-01-24 11:20:00,44.16,44.16,44.1,44.1,91300.0,37.3138,37.3138,37.2631,37.2631,91300.0
2020-01-24 11:30:00,44.11,44.19,44.05,44.08,71647.0,37.2716,37.3392,37.2209,37.2462,71647.0
2020-01-24 11:40:00,44.08,44.14,44.05,44.08,69783.0,37.2462,37.2969,37.2209,37.2462,69783.0
2020-01-24 11:50:00,44.09,44.17,44.08,44.14,79641.0,37.2547,37.3223,37.2462,37.2969,79641.0
2020-01-24 12:00:00,44.14,44.27,44.14,44.27,121437.0,37.2969,37.4068,37.2969,37.4068,121437.0
2020-01-24 12:10:00,44.27,44.27,44.17,44.23,142481.0,37.4068,37.4068,37.3223,37.373,142481.0
2020-01-24 12:20:00,44.23,44.23,44.05,44.11,159312.0,37.373,37.373,37.2209,37.2716,159312.0
2020-01-24 12:30:00,44.13,44.21,44.08,44.11,152342.0,37.2885,37.3561,37.2462,37.2716,152342.0
2020-01-24 12:40:00,44.1,44.14,44.06,44.06,80382.0,37.2631,37.2969,37.2293,37.2293,80382.0
2020-01-24 12:50:00,44.06,44.13,44.04,44.12,67756.0,37.2293,37.2885,37.2124,37.28,67756.0
2020-01-24 13:00:00,44.13,44.18,44.09,44.11,67686.0,37.2885,37.3307,37.2547,37.2716,67686.0
2020-01-24 13:10:00,44.11,44.17,44.11,44.13,70769.0,37.2716,37.3223,37.2716,37.2885,70769.0
2020-01-24 13:20:00,44.13,44.15,44.08,44.13,86837.0,37.2885,37.3054,37.2462,37.2885,86837.0
2020-01-24 13:30:00,44.13,44.13,44.02,44.05,70059.0,37.2885,37.2885,37.1955,37.2209,70059.0
2020-01-24 13:40:00,44.06,44.12,44.04,44.12,56345.0,37.2293,37.28,37.2124,37.28,56345.0
2020-01-24 13:50:00,44.12,44.19,44.1,44.18,125135.0,37.28,37.3392,37.2631,37.3307,125135.0
2020-01-24 14:00:00,44.18,44.3,44.16,44.28,128803.0,37.3307,37.4321,37.3138,37.4152,128803.0
2020-01-24 14:10:00,44.29,44.31,44.24,44.27,87927.0,37.4237,37.4406,37.3814,37.4068,87927.0
2020-01-24 14:20:00,44.27,44.34,44.27,44.3,193912.0,37.4068,37.4659,37.4068,37.4321,193912.0
2020-01-24 14:30:00,44.29,44.35,44.26,44.32,83761.0,37.4237,37.4744,37.3983,37.449,83761.0
2020-01-24 14:40:00,44.32,44.36,44.27,44.3,69368.0,37.449,37.4828,37.4068,37.4321,69368.0
2020-01-24 14:50:00,44.3,44.3,44.21,44.22,75562.0,37.4321,37.4321,37.3561,37.3645,75562.0
2020-01-24 15:00:00,44.22,44.24,44.16,44.21,95341.0,37.3645,37.3814,37.3138,37.3561,95341.0
2020-01-24 15:10:00,44.21,44.22,44.12,44.16,69120.0,37.3561,37.3645,37.28,37.3138,69120.0
2020-01-24 15:20:00,44.16,44.23,44.16,44.18,67843.0,37.3138,37.373,37.3138,37.3307,67843.0
2020-01-24 15:30:00,44.18,44.22,44.11,44.21,139990.0,37.3307,37.3645,37.2716,37.3561,139990.0
2020-01-24 15:40:00,44.21,44.26,44.18,44.25,145393.0,37.3561,37.3983,37.3307,37.3899,145393.0
2020-01-24 15:50:00,44.26,44.3,44.22,44.29,469977.0,37.3983,37.4321,37.3645,37.4237,469977.0
2020-01-27 09:30:00,44.83,45.36,44.67,44.68,731881.0,37.8799,38.3278,37.7447,37.7532,731881.0
2020-01-27 09:40:00,44.69,44.8,44.51,44.54,251137.0,37.7616,37.8546,37.6096,37.6349,251137.0
2020-01-27 09:50:00,44.53,44.83,44.4,44.54,198083.0,37.6264,37.8799,37.5166,37.6349,198083.0
2020-01-27 10:00:00,44.55,44.7,44.55,44.57,151541.0,37.6433,37.7701,37.6433,37.6602,151541.0
2020-01-27 10:10:00,44.56,44.66,44.45,44.5,163009.0,37.6518,37.7363,37.5589,37.6011,163009.0
2020-01-27 10:20:00,44.51,44.59,44.41,44.46,167927.0,37.6096,37.6771,37.5251,37.5673,167927.0
2020-01-27 10:30:00,44.45,44.53,44.34,44.38,133614.0,37.5589,37.6264,37.4659,37.4997,133614.0
2020-01-27 10:40:00,44.38,44.56,44.35,44.48,108898.0,37.4997,37.6518,37.4744,37.5842,108898.0
2020-01-27 10:50:00,44.48,44.58,44.46,44.51,105547.0,37.5842,37.6687,37.5673,37.6096,105547.0
2020-01-27 11:00:00,44.5,44.52,44.36,44.39,140320.0,37.6011,37.618,37.4828,37.5082,140320.0
2020-01-27 11:10:00,44.38,44.4,44.3,44.33,162308.0,37.4997,37.5166,37.4321,37.4575,162308.0
2020-01-27 11:20:00,44.33,44.39,44.28,44.28,122920.0,37.4575,37.5082,37.4152,37.4152,122920.0
2020-01-27 11:30:00,44.28,44.32,44.24,44.3,151763.0,37.4152,37.449,37.3814,37.4321,151763.0
2020-01-27 11:40:00,44.3,44.43,44.29,44.41,124830.0,37.4321,37.542,37.4237,37.5251,124830.0
2020-01-27 11:50:00,44.41,44.51,44.38,44.51,101625.0,37.5251,37.6096,37.4997,37.6096,101625.0
2020-01-27 12:00:00,44.51,44.51,44.42,44.44,121046.0,37.6096,37.6096,37.5335,37.5504,121046.0
2020-01-27 12:10:00,44.44,44.45,44.32,44.4,383468.0,37.5504,37.5589,37.449,37.5166,383468.0
2020-01-27 12:20:00,44.4,44.41,44.3,44.4,86747.0,37.5166,37.5251,37.4321,37.5166,86747.0
2020-01-27 12:30:00,44.4,44.49,44.38,44.48,74489.0,37.5166,37.5927,37.4997,37.5842,74489.0
2020-01-27 12:40:00,44.48,44.51,44.39,44.42,62320.0,37.5842,37.6096,37.5082,37.5335,62320.0
2020-01-27 12:50:00,44.41,44.48,44.41,44.44,48221.0,37.5251,37.5842,37.5251,37.5504,48221.0
2020-01-27 13:00:00,44.44,44.44,44.29,44.41,80941.0,37.5504,37.5504,37.4237,37.5251,80941.0
2020-01-27 13:10:00,44.41,44.46,44.38,44.42,53355.0,37.5251,37.5673,37.4997,37.5335,53355.0
2020-01-27 13:20:00,44.43,44.43,44.29,44.33,59053.0,37.542,37.542,37.4237,37.4575,59053.0
2020-01-27 13:30:00,44.33,44.42,44.32,44.37,62144.0,37.4575,37.5335,37.449,37.4913,62144.0
2020-01-27 13:40:00,44.38,44.38,44.33,44.38,55645.0,37.4997,37.4997,37.4575,37.4997,55645.0
2020-01-27 13:50:00,44.38,44.44,44.36,44.38,69497.0,37.4997,37.5504,37.4828,37.4997,69497.0
2020-01-27 14:00:00,44.36,44.45,44.34,44.45,58854.0,37.4828,37.5589,37.4659,37.5589,58854.0
2020-01-27 14:10:00,44.45,44.46,44.39,44.45,73145.0,37.5589,37.5673,37.5082,37.5589,73145.0
2020-01-27 14:20:00,44.45,44.45,44.39,44.44,52003.0,37.5589,37.5589,37.5082,37.5504,52003.0
2020-01-27 14:30:00,44.43,44.44,44.34,44.39,85453.0,37.542,37.5504,37.4659,37.5082,85453.0
2020-01-27 14:40:00,44.39,44.5,44.35,44.5,90983.0,37.5082,37.6011,37.4744,37.6011,90983.0
2020-01-27 14:50:00,44.5,44.53,44.47,44.51,64784.0,37.6011,37.6264,37.5758,37.6096,64784.0
2020-01-27 15:00:00,44.5,44.53,44.45,44.52,72368.0,37.6011,37.6264,37.5589,37.618,72368.0
2020-01-27 15:10:00,44.52,44.53,44.46,44.47,81077.0,37.618,37.6264,37.5673,37.5758,81077.0
2020-01-27 15:20:00,44.46,44.53,44.38,44.4,153162.0,37.5673,37.6264,37.4997,37.5166,153162.0
2020-01-27 15:30:00,44.39,44.51,44.38,44.5,204606.0,37.5082,37.6096,37.4997,37.6011,204606.0
2020-01-27 15:40:00,44.5,44.53,44.48,44.49,245446.0,37.6011,37.6264,37.5842,37.5927,245446.0
2020-01-27 15:50:00,44.49,44.61,44.49,44.54,622155.0,37.5927,37.694,37.5927,37.6349,622155.0
2020-01-28 09:30:00,44.21,44.47,44.07,44.43,252846.0,37.3561,37.5758,37.2378,37.542,252846.0
2020-01-28 09:40:00,44.43,44.49,44.35,44.41,96323.0,37.542,37.5927,37.4744,37.5251,96323.0
2020-01-28 09:50:00,44.4,44.44,44.28,44.3,81145.0,37.5166,37.5504,37.4152,37.4321,81145.0
2020-01-28 10:00:00,44.3,44.33,44.17,44.3,143638.0,37.4321,37.4575,37.3223,37.4321,143638.0
2020-01-28 10:10:00,44.3,44.34,44.16,44.19,112432.0,37.4321,37.4659,37.3138,37.3392,112432.0
2020-01-28 10:20:00,44.18,44.19,44.03,44.07,133187.0,37.3307,37.3392,37.204,37.2378,133187.0
2020-01-28 10:30:00,44.07,44.07,43.8,43.8,285388.0,37.2378,37.2378,37.0096,37.0096,285388.0
2020-01-28 10:40:00,43.79,43.93,43.74,43.91,196960.0,37.0012,37.1195,36.9589,37.1026,196960.0
2020-01-28 10:50:00,43.91,44.03,43.89,43.98,168195.0,37.1026,37.204,37.0857,37.1617,168195.0
2020-01-28 11:00:00,43.98,44.17,43.96,44.12,205687.0,37.1617,37.3223,37.1448,37.28,205687.0
2020-01-28 11:10:00,44.13,44.21,44.1,44.11,184624.0,37.2885,37.3561,37.2631,37.2716,184624.0
2020-01-28 11:20:00,44.11,44.25,44.1,44.25,173554.0,37.2716,37.3899,37.2631,37.3899,173554.0
2020-01-28 11:30:00,44.25,44.25,44.11,44.12,118355.0,37.3899,37.3899,37.2716,37.28,118355.0
2020-01-28 11:40:00,44.11,44.21,44.11,44.16,86070.0,37.2716,37.3561,37.2716,37.3138,86070.0
2020-01-28 11:50:00,44.16,44.17,44.1,44.12,131842.0,37.3138,37.3223,37.2631,37.28,131842.0
2020-01-28 12:00:00,44.13,44.19,44.1,44.14,71706.0,37.2885,37.3392,37.2631,37.2969,71706.0
2020-01-28 12:10:00,44.15,44.2,44.14,44.19,122622.0,37.3054,37.3476,37.2969,37.3392,122622.0
2020-01-28 12:20:00,44.19,44.21,44.14,44.19,114682.0,37.3392,37.3561,37.2969,37.3392,114682.0
2020-01-28 12:30:00,44.19,44.32,44.19,44.27,55738.0,37.3392,37.449,37.3392,37.4068,55738.0
2020-01-28 12:40:00,44.26,44.32,44.24,44.31,46824.0,37.3983,37.449,37.3814,37.4406,46824.0
2020-01-28 12:50:00,44.31,44.31,44.21,44.22,63484.0,37.4406,37.4406,37.3561,37.3645,63484.0
2020-01-28 13:00:00,44.23,44.26,44.2,44.23,56218.0,37.373,37.3983,37.3476,37.373,56218.0
2020-01-28 13:10:00,44.23,44.28,44.22,44.25,135145.0,37.373,37.4152,37.3645,37.3899,135145.0
2020-01-28 13:20:00,44.26,44.29,44.17,44.18,301913.0,37.3983,37.4237,37.3223,37.3307,301913.0
2020-01-28 13:30:00,44.19,44.23,44.17,44.19,64376.0,37.3392,37.373,37.3223,37.3392,64376.0
2020-01-28 13:40:00,44.19,44.26,44.19,44.26,40453.0,37.3392,37.3983,37.3392,37.3983,40453.0
2020-01-28 13:50:00,44.26,44.26,44.14,44.17,46850.0,37.3983,37.3983,37.2969,37.3223,46850.0
2020-01-28 14:00:00,44.16,44.2,44.15,44.16,56288.0,37.3138,37.3476,37.3054,37.3138,56288.0
2020-01-28 14:10:00,44.17,44.27,44.16,44.21,61497.0,37.3223,37.4068,37.3138,37.3561,61497.0
2020-01-28 14:20:00,44.21,44.26,44.21,44.26,62588.0,37.3561,37.3983,37.3561,37.3983,62588.0
2020-01-28 14:30:00,44.26,44.27,44.19,44.26,70059.0,37.3983,37.4068,37.3392,37.3983,70059.0
2020-01-28 14:40:00,44.26,44.33,44.22,44.3,64028.0,37.3983,37.4575,37.3645,37.4321,64028.0
2020-01-28 14:50:00,44.3,44.37,44.3,44.36,69533.0,37.4321,37.4913,37.4321,37.4828,69533.0
2020-01-28 15:00:00,44.36,44.42,44.36,44.39,68926.0,37.4828,37.5335,37.4828,37.5082,68926.0
2020-01-28 15:10:00,44.39,44.48,44.37,44.46,90000.0,37.5082,37.5842,37.4913,37.5673,90000.0
2020-01-28 15:20:00,44.46,44.49,44.42,44.43,96896.0,37.5673,37.5927,37.5335,37.542,96896.0
2020-01-28 15:30:00,44.42,44.47,44.38,44.38,107004.0,37.5335,37.5758,37.4997,37.4997,107004.0
2020-01-28 15:40:00,44.39,44.4,44.33,44.36,156743.0,37.5082,37.5166,37.4575,37.4828,156743.0
2020-01-28 15:50:00,44.35,44.4,44.27,44.29,448397.0,37.4744,37.5166,37.4068,37.4237,448397.0
2020-01-29 09:30:00,44.3,44.41,44.17,44.34,163692.0,37.4321,37.5251,37.3223,37.4659,163692.0
2020-01-29 09:40:00,44.33,44.33,44.04,44.18,86925.0,37.4575,37.4575,37.2124,37.3307,86925.0
2020-01-29 09:50:00,44.18,44.32,44.08,44.27,111426.0,37.3307,37.449,37.2462,37.4068,111426.0
2020-01-29 10:00:00,44.27,44.44,44.27,44.34,105976.0,37.4068,37.5504,37.4068,37.4659,105976.0
2020-01-29 10:10:00,44.36,44.42,44.29,44.31,63044.0,37.4828,37.5335,37.4237,37.4406,63044.0
2020-01-29 10:20:00,44.3,44.35,44.2,44.35,65879.0,37.4321,37.4744,37.3476,37.4744,65879.0
2020-01-29 10:30:00,44.35,44.43,44.32,44.34,66554.0,37.4744,37.542,37.449,37.4659,66554.0
2020-01-29 10:40:00,44.34,44.45,44.31,44.42,40940.0,37.4659,37.5589,37.4406,37.5335,40940.0
2020-01-29 10:50:00,44.42,44.46,44.37,44.44,31805.0,37.5335,37.5673,37.4913,37.5504,31805.0
2020-01-29 11:00:00,44.43,44.47,44.39,44.46,45750.0,37.542,37.5758,37.5082,37.5673,45750.0
2020-01-29 11:10:00,44.46,44.49,44.42,44.45,62639.0,37.5673,37.5927,37.5335,37.5589,62639.0
2020-01-29 11:20:00,44.45,44.46,44.35,44.35,37270.0,37.5589,37.5673,37.4744,37.4744,37270.0
2020-01-29 11:30:00,44.35,44.46,44.35,44.45,47733.0,37.4744,37.5673,37.4744,37.5589,47733.0
2020-01-29 11:40:00,44.46,44.53,44.44,44.51,49393.0,37.5673,37.6264,37.5504,37.6096,49393.0
2020-01-29 11:50:00,44.5,44.52,44.47,44.51,33974.0,37.6011,37.618,37.5758,37.6096,33974.0
2020-01-29 12:00:00,44.52,44.6,44.51,44.58,52970.0,37.618,37.6856,37.6096,37.6687,52970.0
2020-01-29 12:10:00,44.57,44.58,44.52,44.53,26135.0,37.6602,37.6687,37.618,37.6264,26135.0
2020-01-29 12:20:00,44.53,44.55,44.45,44.49,34487.0,37.6264,37.6433,37.5589,37.5927,34487.0
2020-01-29 12:30:00,44.5,44.54,44.48,44.53,27516.0,37.6011,37.6349,37.5842,37.6264,27516.0
2020-01-29 12:40:00,44.53,44.53,44.45,44.46,31626.0,37.6264,37.6264,37.5589,37.5673,31626.0
2020-01-29 12:50:00,44.46,44.52,44.45,44.48,25579.0,37.5673,37.618,37.5589,37.5842,25579.0
2020-01-29 13:00:00,44.48,44.55,44.48,44.53,36819.0,37.5842,37.6433,37.5842,37.6264,36819.0
2020-01-29 13:10:00,44.53,44.53,44.41,44.42,39714.0,37.6264,37.6264,37.5251,37.5335,39714.0
2020-01-29 13:20:00,44.42,44.42,44.35,44.39,50249.0,37.5335,37.5335,37.4744,37.5082,50249.0
2020-01-29 13:30:00,44.4,44.44,44.37,44.43,63352.0,37.5166,37.5504,37.4913,37.542,63352.0
2020-01-29 13:40:00,44.44,44.55,44.44,44.55,52199.0,37.5504,37.6433,37.5504,37.6433,52199.0
2020-01-29 13:50:00,44.56,44.56,44.42,44.43,43986.0,37.6518,37.6518,37.5335,37.542,43986.0
2020-01-29 14:00:00,44.38,44.53,44.38,44.5,54504.0,37.4997,37.6264,37.4997,37.6011,54504.0
2020-01-29 14:10:00,44.49,44.52,44.48,44.5,41043.0,37.5927,37.618,37.5842,37.6011,41043.0
2020-01-29 14:20:00,44.49,44.57,44.47,44.51,104061.0,37.5927,37.6602,37.5758,37.6096,104061.0
2020-01-29 14:30:00,44.5,44.55,44.49,44.49,67525.0,37.6011,37.6433,37.5927,37.5927,67525.0
2020-01-29 14:40:00,44.49,44.66,44.48,44.66,151676.0,37.5927,37.7363,37.5842,37.7363,151676.0
2020-01-29 14:50:00,44.66,44.7,44.58,44.68,81624.0,37.7363,37.7701,37.6687,37.7532,81624.0
2020-01-29 15:00:00,44.68,44.71,44.55,44.57,135478.0,37.7532,37.7785,37.6433,37.6602,135478.0
2020-01-29 15:10:00,44.58,44.6,44.52,44.55,105794.0,37.6687,37.6856,37.618,37.6433,105794.0
2020-01-29 15:20:00,44.55,44.57,44.48,44.51,93275.0,37.6433,37.6602,37.5842,37.6096,93275.0
2020-01-29 15:30:00,44.52,44.65,44.51,44.61,100181.0,37.618,37.7278,37.6096,37.694,100181.0
2020-01-29 15:40:00,44.61,44.64,44.58,44.64,136449.0,37.694,37.7194,37.6687,37.7194,136449.0
2020-01-29 15:50:00,44.63,44.66,44.58,44.62,291595.0,37.7109,37.7363,37.6687,37.7025,291595.0
2020-01-30 09:30:00,44.9,44.9,44.43,44.58,344452.0,37.9391,37.9391,37.542,37.6687,344452.0
2020-01-30 09:40:00,44.57,44.59,44.47,44.53,120199.0,37.6602,37.6771,37.5758,37.6264,120199.0
2020-01-30 09:50:00,44.53,44.65,44.47,44.61,120992.0,37.6264,37.7278,37.5758,37.694,120992.0
2020-01-30 10:00:00,44.61,44.69,44.59,44.6,100636.0,37.694,37.7616,37.6771,37.6856,100636.0
2020-01-30 10:10:00,44.6,44.76,44.6,44.69,92969.0,37.6856,37.8208,37.6856,37.7616,92969.0
2020-01-30 10:20:00,44.7,44.73,44.6,44.6,116780.0,37.7701,37.7954,37.6856,37.6856,116780.0
2020-01-30 10:30:00,44.61,44.78,44.54,44.78,117055.0,37.694,37.8377,37.6349,37.8377,117055.0
2020-01-30 10:40:00,44.78,44.85,44.72,44.8,210304.0,37.8377,37.8968,37.787,37.8546,210304.0
2020-01-30 10:50:00,44.8,45.06,44.8,45.01,177916.0,37.8546,38.0743,37.8546,38.032,177916.0
2020-01-30 11:00:00,45.0,45.14,44.97,45.11,216263.0,38.0236,38.1419,37.9982,38.1165,216263.0
2020-01-30 11:10:00,45.12,45.12,45.03,45.08,111773.0,38.125,38.125,38.0489,38.0912,111773.0
2020-01-30 11:20:00,45.07,45.11,45.04,45.09,77241.0,38.0827,38.1165,38.0574,38.0996,77241.0
2020-01-30 11:30:00,45.09,45.21,45.08,45.16,89623.0,38.0996,38.201,38.0912,38.1588,89623.0
2020-01-30 11:40:00,45.16,45.2,45.12,45.18,84182.0,38.1588,38.1926,38.125,38.1757,84182.0
2020-01-30 11:50:00,45.17,45.22,45.15,45.16,99601.0,38.1672,38.2095,38.1503,38.1588,99601.0
2020-01-30 12:00:00,45.16,45.19,45.09,45.18,117304.0,38.1588,38.1841,38.0996,38.1757,117304.0
2020-01-30 12:10:00,45.17,45.21,45.1,45.11,83327.0,38.1672,38.201,38.1081,38.1165,83327.0
2020-01-30 12:20:00,45.11,45.12,45.06,45.09,78740.0,38.1165,38.125,38.0743,38.0996,78740.0
2020-01-30 12:30:00,45.09,45.11,45.03,45.06,99877.0,38.0996,38.1165,38.0489,38.0743,99877.0
2020-01-30 12:40:00,45.07,45.11,44.96,44.99,117999.0,38.0827,38.1165,37.9898,38.0151,117999.0
2020-01-30 12:50:00,44.99,45.01,44.9,44.98,66716.0,38.0151,38.032,37.9391,38.0067,66716.0
2020-01-30 13:00:00,44.98,45.07,44.97,45.07,46274.0,38.0067,38.0827,37.9982,38.0827,46274.0
2020-01-30 13:10:00,45.07,45.14,45.07,45.13,51189.0,38.0827,38.1419,38.0827,38.1334,51189.0
2020-01-30 13:20:00,45.12,45.16,45.07,45.1,90679.0,38.125,38.1588,38.0827,38.1081,90679.0
2020-01-30 13:30:00,45.1,45.15,45.08,45.1,72239.0,38.1081,38.1503,38.0912,38.1081,72239.0
2020-01-30 13:40:00,45.1,45.1,45.04,45.07,69384.0,38.1081,38.1081,38.0574,38.0827,69384.0
2020-01-30 13:50:00,45.07,45.1,45.03,45.04,81540.0,38.0827,38.1081,38.0489,38.0574,81540.0
2020-01-30 14:00:00,45.04,45.08,45.0,45.0,55113.0,38.0574,38.0912,38.0236,38.0236,55113.0
2020-01-30 14:10:00,45.01,45.02,44.99,45.01,56146.0,38.032,38.0405,38.0151,38.032,56146.0
2020-01-30 14:20:00,45.01,45.05,44.99,45.02,46470.0,38.032,38.0658,38.0151,38.0405,46470.0
2020-01-30 14:30:00,45.02,45.07,45.01,45.01,55183.0,38.0405,38.0827,38.032,38.032,55183.0
2020-01-30 14:40:00,45.01,45.07,44.92,44.98,174813.0,38.032,38.0827,37.956,38.0067,174813.0
2020-01-30 14:50:00,44.97,45.05,44.9,44.94,117534.0,37.9982,38.0658,37.9391,37.9729,117534.0
2020-01-30 15:00:00,44.94,44.99,44.89,44.95,123704.0,37.9729,38.0151,37.9306,37.9813,123704.0
2020-01-30 15:10:00,44.95,45.02,44.95,45.01,87485.0,37.9813,38.0405,37.9813,38.032,87485.0
2020-01-30 15:20:00,45.0,45.01,44.95,44.95,96967.0,38.0236,38.032,37.9813,37.9813,96967.0
2020-01-30 15:30:00,44.95,44.96,44.88,44.91,119089.0,37.9813,37.9898,37.9222,37.9475,119089.0
2020-01-30 15:40:00,44.91,44.99,44.9,44.98,194099.0,37.9475,38.0151,37.9391,38.0067,194099.0
2020-01-30 15:50:00,44.97,45.04,44.94,44.96,601773.0,37.9982,38.0574,37.9729,37.9898,601773.0
2020-01-31 09:30:00,44.95,45.11,44.87,44.92,347393.0,37.9813,38.1165,37.9137,37.956,347393.0
2020-01-31 09:40:00,44.91,45.09,44.89,45.05,234843.0,37.9475,38.0996,37.9306,38.0658,234843.0
2020-01-31 09:50:00,45.05,45.17,45.03,45.13,140885.0,38.0658,38.1672,38.0489,38.1334,140885.0
2020-01-31 10:00:00,45.13,45.19,45.08,45.15,208266.0,38.1334,38.1841,38.0912,38.1503,208266.0
2020-01-31 10:10:00,45.16,45.35,45.09,45.34,141235.0,38.1588,38.3193,38.0996,38.3109,141235.0
2020-01-31 10:20:00,45.34,45.37,45.18,45.22,122431.0,38.3109,38.3362,38.1757,38.2095,122431.0
2020-01-31 10:30:00,45.22,45.26,45.16,45.25,112958.0,38.2095,38.2433,38.1588,38.2348,112958.0
2020-01-31 10:40:00,45.24,45.36,45.17,45.36,113293.0,38.2264,38.3278,38.1672,38.3278,113293.0
2020-01-31 10:50:00,45.36,45.41,45.31,45.34,109864.0,38.3278,38.37,38.2855,38.3109,109864.0
2020-01-31 11:00:00,45.34,45.36,45.19,45.24,159834.0,38.3109,38.3278,38.1841,38.2264,159834.0
2020-01-31 11:10:00,45.23,45.3,45.16,45.24,171529.0,38.2179,38.2771,38.1588,38.2264,171529.0
2020-01-31 11:20:00,45.24,45.29,45.17,45.21,137185.0,38.2264,38.2686,38.1672,38.201,137185.0
2020-01-31 11:30:00,45.21,45.23,45.11,45.22,167438.0,38.201,38.2179,38.1165,38.2095,167438.0
2020-01-31 11:40:00,45.22,45.3,45.19,45.28,264422.0,38.2095,38.2771,38.1841,38.2602,264422.0
2020-01-31 11:50:00,45.27,45.37,45.09,45.11,262998.0,38.2517,38.3362,38.0996,38.1165,262998.0
2020-01-31 12:00:00,45.11,45.2,45.09,45.18,72696.0,38.1165,38.1926,38.0996,38.1757,72696.0
2020-01-31 12:10:00,45.18,45.2,45.1,45.16,169459.0,38.1757,38.1926,38.1081,38.1588,169459.0
2020-01-31 12:20:00,45.16,45.22,45.11,45.11,80412.0,38.1588,38.2095,38.1165,38.1165,80412.0
2020-01-31 12:30:00,45.12,45.2,45.1,45.12,103226.0,38.125,38.1926,38.1081,38.125,103226.0
2020-01-31 12:40:00,45.12,45.16,45.04,45.05,103589.0,38.125,38.1588,38.0574,38.0658,103589.0
2020-01-31 12:50:00,45.06,45.09,45.02,45.08,85883.0,38.0743,38.0996,38.0405,38.0912,85883.0
2020-01-31 13:00:00,45.08,45.08,44.94,44.99,87235.0,38.0912,38.0912,37.9729,38.0151,87235.0
2020-01-31 13:10:00,45.0,45.02,44.96,45.01,58838.0,38.0236,38.0405,37.9898,38.032,58838.0
2020-01-31 13:20:00,45.01,45.06,44.98,45.0,76460.0,38.032,38.0743,38.0067,38.0236,76460.0
2020-01-31 13:30:00,45.0,45.07,44.99,45.07,72794.0,38.0236,38.0827,38.0151,38.0827,72794.0
2020-01-31 13:40:00,45.06,45.15,45.03,45.15,109727.0,38.0743,38.1503,38.0489,38.1503,109727.0
2020-01-31 13:50:00,45.15,45.22,45.13,45.22,69340.0,38.1503,38.2095,38.1334,38.2095,69340.0
2020-01-31 14:00:00,45.21,45.29,45.21,45.29,80285.0,38.201,38.2686,38.201,38.2686,80285.0
2020-01-31 14:10:00,45.29,45.32,45.22,45.31,72844.0,38.2686,38.294,38.2095,38.2855,72844.0
2020-01-31 14:20:00,45.31,45.32,45.26,45.32,103720.0,38.2855,38.294,38.2433,38.294,103720.0
2020-01-31 14:30:00,45.31,45.32,45.2,45.24,130904.0,38.2855,38.294,38.1926,38.2264,130904.0
2020-01-31 14:40:00,45.24,45.25,45.19,45.22,73931.0,38.2264,38.2348,38.1841,38.2095,73931.0
2020-01-31 14:50:00,45.21,45.22,45.14,45.21,101411.0,38.201,38.2095,38.1419,38.201,101411.0
2020-01-31 15:00:00,45.22,45.23,45.17,45.18,66157.0,38.2095,38.2179,38.1672,38.1757,66157.0
2020-01-31 15:10:00,45.18,45.18,45.08,45.08,129669.0,38.1757,38.1757,38.0912,38.0912,129669.0
2020-01-31 15:20:00,45.09,45.1,44.98,45.01,124163.0,38.0996,38.1081,38.0067,38.032,124163.0
2020-01-31 15:30:00,45.0,45.07,44.96,45.0,122242.0,38.0236,38.0827,37.9898,38.0236,122242.0
2020-01-31 15:40:00,44.99,45.06,44.93,45.05,269319.0,38.0151,38.0743,37.9644,38.0658,269319.0
2020-01-31 15:50:00,45.05,45.08,45.0,45.04,465258.0,38.0658,38.0912,38.0236,38.0574,465258.0
2020-02-03 09:30:00,44.83,45.23,44.8,45.15,278636.0,37.8799,38.2179,37.8546,38.1503,278636.0
2020-02-03 09:40:00,45.15,45.3,45.1,45.23,177460.0,38.1503,38.2771,38.1081,38.2179,177460.0
2020-02-03 09:50:00,45.23,45.25,44.88,44.91,146036.0,38.2179,38.2348,37.9222,37.9475,146036.0
2020-02-03 10:00:00,44.9,45.03,44.8,44.99,263362.0,37.9391,38.0489,37.8546,38.0151,263362.0
2020-02-03 10:10:00,44.98,45.08,44.9,45.05,138097.0,38.0067,38.0912,37.9391,38.0658,138097.0
2020-02-03 10:20:00,45.05,45.05,44.91,45.0,109294.0,38.0658,38.0658,37.9475,38.0236,109294.0
2020-02-03 10:30:00,45.01,45.05,44.94,44.97,91950.0,38.032,38.0658,37.9729,37.9982,91950.0
2020-02-03 10:40:00,44.96,45.15,44.96,45.14,100376.0,37.9898,38.1503,37.9898,38.1419,100376.0
2020-02-03 10:50:00,45.14,45.18,45.08,45.1,124046.0,38.1419,38.1757,38.0912,38.1081,124046.0
2020-02-03 11:00:00,45.09,45.2,45.05,45.1,123148.0,38.0996,38.1926,38.0658,38.1081,123148.0
2020-02-03 11:10:00,45.1,45.24,45.09,45.19,105687.0,38.1081,38.2264,38.0996,38.1841,105687.0
2020-02-03 11:20:00,45.2,45.29,45.16,45.27,105162.0,38.1926,38.2686,38.1588,38.2517,105162.0
2020-02-03 11:30:00,45.28,45.34,45.24,45.29,212731.0,38.2602,38.3109,38.2264,38.2686,212731.0
2020-02-03 11:40:00,45.29,45.36,45.22,45.32,79942.0,38.2686,38.3278,38.2095,38.294,79942.0
2020-02-03 11:50:00,45.31,45.36,45.22,45.24,63226.0,38.2855,38.3278,38.2095,38.2264,63226.0
2020-02-03 12:00:00,45.25,45.25,45.07,45.07,150798.0,38.2348,38.2348,38.0827,38.0827,150798.0
2020-02-03 12:10:00,45.08,45.13,44.99,45.11,146524.0,38.0912,38.1334,38.0151,38.1165,146524.0
2020-02-03 12:20:00,45.1,45.17,45.09,45.11,154896.0,38.1081,38.1672,38.0996,38.1165,154896.0
2020-02-03 12:30:00,45.12,45.22,45.12,45.19,75151.0,38.125,38.2095,38.125,38.1841,75151.0
2020-02-03 12:40:00,45.19,45.28,45.18,45.28,53182.0,38.1841,38.2602,38.1757,38.2602,53182.0
2020-02-03 12:50:00,45.27,45.29,45.2,45.25,91196.0,38.2517,38.2686,38.1926,38.2348,91196.0
2020-02-03 13:00:00,45.25,45.31,45.23,45.29,81183.0,38.2348,38.2855,38.2179,38.2686,81183.0
2020-02-03 13:10:00,45.29,45.35,45.26,45.26,66404.0,38.2686,38.3193,38.2433,38.2433,66404.0
2020-02-03 13:20:00,45.26,45.3,45.21,45.23,74709.0,38.2433,38.2771,38.201,38.2179,74709.0
2020-02-03 13:30:00,45.23,45.26,45.2,45.21,59311.0,38.2179,38.2433,38.1926,38.201,59311.0
2020-02-03 13:40:00,45.21,45.23,45.14,45.18,47219.0,38.201,38.2179,38.1419,38.1757,47219.0
2020-02-03 13:50:00,45.18,45.2,45.13,45.19,53292.0,38.1757,38.1926,38.1334,38.1841,53292.0
2020-02-03 14:00:00,45.2,45.24,45.16,45.19,66419.0,38.1926,38.2264,38.1588,38.1841,66419.0
2020-02-03 14:10:00,45.18,45.27,45.16,45.27,55777.0,38.1757,38.2517,38.1588,38.2517,55777.0
2020-02-03 14:20:00,45.28,45.35,45.26,45.34,73876.0,38.2602,38.3193,38.2433,38.3109,73876.0
2020-02-03 14:30:00,45.35,45.45,45.35,45.45,116982.0,38.3193,38.4038,38.3193,38.4038,116982.0
2020-02-03 14:40:00,45.45,45.54,45.44,45.54,163865.0,38.4038,38.4799,38.3954,38.4799,163865.0
2020-02-03 14:50:00,45.54,45.66,45.5,45.58,221015.0,38.4799,38.5813,38.4461,38.5137,221015.0
2020-02-03 15:00:00,45.58,45.71,45.57,45.68,131346.0,38.5137,38.6235,38.5052,38.5982,131346.0
2020-02-03 15:10:00,45.69,45.69,45.62,45.65,150316.0,38.6066,38.6066,38.5475,38.5728,150316.0
2020-02-03 15:20:00,45.65,45.66,45.56,45.58,147738.0,38.5728,38.5813,38.4968,38.5137,147738.0
2020-02-03 15:30:00,45.58,45.62,45.48,45.52,184970.0,38.5137,38.5475,38.4292,38.463,184970.0
2020-02-03 15:40:00,45.52,45.59,45.49,45.54,238297.0,38.463,38.5221,38.4376,38.4799,238297.0
2020-02-03 15:50:00,45.54,45.59,45.49,45.59,751352.0,38.4799,38.5221,38.4376,38.5221,751352.0
2020-02-04 09:30:00,44.92,44.97,44.16,44.46,912984.0,37.956,37.9982,37.3138,37.5673,912984.0
2020-02-04 09:40:00,44.47,44.65,44.46,44.5,357398.0,37.5758,37.7278,37.5673,37.6011,357398.0
2020-02-04 09:50:00,44.49,44.57,44.29,44.35,518581.0,37.5927,37.6602,37.4237,37.4744,518581.0
2020-02-04 10:00:00,44.35,44.43,44.22,44.3,240667.0,37.4744,37.542,37.3645,37.4321,240667.0
2020-02-04 10:10:00,44.28,44.33,44.1,44.11,261295.0,37.4152,37.4575,37.2631,37.2716,261295.0
2020-02-04 10:20:00,44.1,44.14,43.9,43.9,238787.0,37.2631,37.2969,37.0941,37.0941,238787.0
2020-02-04 10:30:00,43.9,44.05,43.83,43.91,230355.0,37.0941,37.2209,37.035,37.1026,230355.0
2020-02-04 10:40:00,43.91,43.96,43.81,43.81,251178.0,37.1026,37.1448,37.0181,37.0181,251178.0
2020-02-04 10:50:00,43.82,43.96,43.78,43.96,192740.0,37.0265,37.1448,36.9927,37.1448,192740.0
2020-02-04 11:00:00,43.96,43.97,43.78,43.89,159079.0,37.1448,37.1533,36.9927,37.0857,159079.0
2020-02-04 11:10:00,43.88,43.89,43.75,43.79,189327.0,37.0772,37.0857,36.9674,37.0012,189327.0
2020-02-04 11:20:00,43.79,43.79,43.53,43.62,272057.0,37.0012,37.0012,36.7815,36.8575,272057.0
2020-02-04 11:30:00,43.63,43.75,43.56,43.73,149867.0,36.866,36.9674,36.8068,36.9505,149867.0
2020-02-04 11:40:00,43.73,43.84,43.72,43.82,155506.0,36.9505,37.0434,36.942,37.0265,155506.0
2020-02-04 11:50:00,43.82,43.89,43.77,43.78,157516.0,37.0265,37.0857,36.9843,36.9927,157516.0
2020-02-04 12:00:00,43.77,43.8,43.63,43.67,127780.0,36.9843,37.0096,36.866,36.8998,127780.0
2020-02-04 12:10:00,43.68,43.8,43.66,43.79,107737.0,36.9082,37.0096,36.8913,37.0012,107737.0
2020-02-04 12:20:00,43.8,43.81,43.75,43.8,105760.0,37.0096,37.0181,36.9674,37.0096,105760.0
2020-02-04 12:30:00,43.8,43.86,43.76,43.86,121073.0,37.0096,37.0603,36.9758,37.0603,121073.0
2020-02-04 12:40:00,43.85,43.86,43.68,43.72,84467.0,37.0519,37.0603,36.9082,36.942,84467.0
2020-02-04 12:50:00,43.72,43.78,43.7,43.75,42221.0,36.942,36.9927,36.9251,36.9674,42221.0
2020-02-04 13:00:00,43.74,43.76,43.69,43.76,57412.0,36.9589,36.9758,36.9167,36.9758,57412.0
2020-02-04 13:10:00,43.76,43.81,43.73,43.8,63441.0,36.9758,37.0181,36.9505,37.0096,63441.0
2020-02-04 13:20:00,43.79,43.93,43.77,43.86,108793.0,37.0012,37.1195,36.9843,37.0603,108793.0
2020-02-04 13:30:00,43.87,43.88,43.81,43.84,85069.0,37.0688,37.0772,37.0181,37.0434,85069.0
2020-02-04 13:40:00,43.84,43.93,43.83,43.93,60791.0,37.0434,37.1195,37.035,37.1195,60791.0
2020-02-04 13:50:00,43.93,43.98,43.89,43.91,84514.0,37.1195,37.1617,37.0857,37.1026,84514.0
2020-02-04 14:00:00,43.91,43.98,43.89,43.98,69437.0,37.1026,37.1617,37.0857,37.1617,69437.0
2020-02-04 14:10:00,43.98,44.02,43.94,44.02,106288.0,37.1617,37.1955,37.1279,37.1955,106288.0
2020-02-04 14:20:00,44.02,44.06,44.0,44.03,103625.0,37.1955,37.2293,37.1786,37.204,103625.0
2020-02-04 14:30:00,44.03,44.06,43.94,44.05,171377.0,37.204,37.2293,37.1279,37.2209,171377.0
2020-02-04 14:40:00,44.06,44.13,44.02,44.07,129123.0,37.2293,37.2885,37.1955,37.2378,129123.0
2020-02-04 14:50:00,44.07,44.2,44.05,44.15,103970.0,37.2378,37.3476,37.2209,37.3054,103970.0
2020-02-04 15:00:00,44.15,44.23,44.15,44.2,148035.0,37.3054,37.373,37.3054,37.3476,148035.0
2020-02-04 15:10:00,44.2,44.35,44.19,44.32,126411.0,37.3476,37.4744,37.3392,37.449,126411.0
2020-02-04 15:20:00,44.32,44.41,44.32,44.37,159603.0,37.449,37.5251,37.449,37.4913,159603.0
2020-02-04 15:30:00,44.37,44.4,44.31,44.36,224429.0,37.4913,37.5166,37.4406,37.4828,224429.0
2020-02-04 15:40:00,44.36,44.39,44.3,44.34,268903.0,37.4828,37.5082,37.4321,37.4659,268903.0
2020-02-04 15:50:00,44.35,44.35,44.2,44.23,711115.0,37.4744,37.4744,37.3476,37.373,711115.0
2020-02-05 09:30:00,44.07,44.15,44.0,44.09,261323.0,37.2378,37.3054,37.1786,37.2547,261323.0
2020-02-05 09:40:00,44.09,44.14,43.94,43.98,110886.0,37.2547,37.2969,37.1279,37.1617,110886.0
2020-02-05 09:50:00,43.97,44.04,43.85,44.04,136214.0,37.1533,37.2124,37.0519,37.2124,136214.0
2020-02-05 10:00:00,44.03,44.04,43.89,43.99,138174.0,37.204,37.2124,37.0857,37.1702,138174.0
2020-02-05 10:10:00,43.98,44.06,43.91,44.0,136342.0,37.1617,37.2293,37.1026,37.1786,136342.0
2020-02-05 10:20:00,44.0,44.13,43.94,44.1,158015.0,37.1786,37.2885,37.1279,37.2631,158015.0
2020-02-05 10:30:00,44.1,44.15,44.03,44.08,155956.0,37.2631,37.3054,37.204,37.2462,155956.0
2020-02-05 10:40:00,44.09,44.15,44.08,44.12,99034.0,37.2547,37.3054,37.2462,37.28,99034.0
2020-02-05 10:50:00,44.11,44.27,44.11,44.27,105144.0,37.2716,37.4068,37.2716,37.4068,105144.0
2020-02-05 11:00:00,44.27,44.29,44.19,44.2,93214.0,37.4068,37.4237,37.3392,37.3476,93214.0
2020-02-05 11:10:00,44.2,44.35,44.19,44.34,144244.0,37.3476,37.4744,37.3392,37.4659,144244.0
2020-02-05 11:20:00,44.34,44.35,44.27,44.3,64474.0,37.4659,37.4744,37.4068,37.4321,64474.0
2020-02-05 11:30:00,44.29,44.39,44.28,44.37,98168.0,37.4237,37.5082,37.4152,37.4913,98168.0
2020-02-05 11:40:00,44.37,44.37,44.27,44.28,96907.0,37.4913,37.4913,37.4068,37.4152,96907.0
2020-02-05 11:50:00,44.29,44.34,44.28,44.3,70734.0,37.4237,37.4659,37.4152,37.4321,70734.0
2020-02-05 12:00:00,44.3,44.35,44.27,44.28,70830.0,37.4321,37.4744,37.4068,37.4152,70830.0
2020-02-05 12:10:00,44.27,44.33,44.25,44.32,58973.0,37.4068,37.4575,37.3899,37.449,58973.0
2020-02-05 12:20:00,44.31,44.33,44.27,44.3,57673.0,37.4406,37.4575,37.4068,37.4321,57673.0
2020-02-05 12:30:00,44.31,44.33,44.28,44.29,58663.0,37.4406,37.4575,37.4152,37.4237,58663.0
2020-02-05 12:40:00,44.3,44.3,44.22,44.28,58190.0,37.4321,37.4321,37.3645,37.4152,58190.0
2020-02-05 12:50:00,44.29,44.31,44.25,44.28,45617.0,37.4237,37.4406,37.3899,37.4152,45617.0
2020-02-05 13:00:00,44.27,44.31,44.26,44.3,47963.0,37.4068,37.4406,37.3983,37.4321,47963.0
2020-02-05 13:10:00,44.31,44.32,44.21,44.22,41434.0,37.4406,37.449,37.3561,37.3645,41434.0
2020-02-05 13:20:00,44.22,44.22,44.14,44.16,51924.0,37.3645,37.3645,37.2969,37.3138,51924.0
2020-02-05 13:30:00,44.16,44.21,44.1,44.21,70761.0,37.3138,37.3561,37.2631,37.3561,70761.0
2020-02-05 13:40:00,44.2,44.26,44.18,44.23,89459.0,37.3476,37.3983,37.3307,37.373,89459.0
2020-02-05 13:50:00,44.23,44.31,44.21,44.22,120028.0,37.373,37.4406,37.3561,37.3645,120028.0
2020-02-05 14:00:00,44.21,44.27,44.19,44.27,66804.0,37.3561,37.4068,37.3392,37.4068,66804.0
2020-02-05 14:10:00,44.27,44.27,44.18,44.23,104174.0,37.4068,37.4068,37.3307,37.373,104174.0
2020-02-05 14:20:00,44.23,44.23,44.17,44.18,75785.0,37.373,37.373,37.3223,37.3307,75785.0
2020-02-05 14:30:00,44.19,44.24,44.18,44.21,57051.0,37.3392,37.3814,37.3307,37.3561,57051.0
2020-02-05 14:40:00,44.21,44.26,44.2,44.26,74249.0,37.3561,37.3983,37.3476,37.3983,74249.0
2020-02-05 14:50:00,44.26,44.31,44.23,44.3,104340.0,37.3983,37.4406,37.373,37.4321,104340.0
2020-02-05 15:00:00,44.3,44.45,44.3,44.41,118689.0,37.4321,37.5589,37.4321,37.5251,118689.0
2020-02-05 15:10:00,44.41,44.46,44.39,44.45,90413.0,37.5251,37.5673,37.5082,37.5589,90413.0
2020-02-05 15:20:00,44.45,44.47,44.37,44.39,118633.0,37.5589,37.5758,37.4913,37.5082,118633.0
2020-02-05 15:30:00,44.39,44.42,44.35,44.41,121666.0,37.5082,37.5335,37.4744,37.5251,121666.0
2020-02-05 15:40:00,44.4,44.44,44.37,44.44,169620.0,37.5166,37.5504,37.4913,37.5504,169620.0
2020-02-05 15:50:00,44.44,44.45,44.22,44.3,970314.0,37.5504,37.5589,37.3645,37.4321,970314.0
2020-02-06 09:30:00,44.33,44.43,44.17,44.41,229154.0,37.4575,37.542,37.3223,37.5251,229154.0
2020-02-06 09:40:00,44.41,44.41,44.3,44.35,91708.0,37.5251,37.5251,37.4321,37.4744,91708.0
2020-02-06 09:50:00,44.36,44.41,44.32,44.35,159219.0,37.4828,37.5251,37.449,37.4744,159219.0
2020-02-06 10:00:00,44.34,44.41,44.31,44.41,73875.0,37.4659,37.5251,37.4406,37.5251,73875.0
2020-02-06 10:10:00,44.4,44.42,44.33,44.37,124869.0,37.5166,37.5335,37.4575,37.4913,124869.0
2020-02-06 10:20:00,44.38,44.45,44.24,44.31,113356.0,37.4997,37.5589,37.3814,37.4406,113356.0
2020-02-06 10:30:00,44.32,44.34,44.17,44.22,79532.0,37.449,37.4659,37.3223,37.3645,79532.0
2020-02-06 10:40:00,44.21,44.28,44.19,44.28,64301.0,37.3561,37.4152,37.3392,37.4152,64301.0
2020-02-06 10:50:00,44.27,44.35,44.23,44.3,55310.0,37.4068,37.4744,37.373,37.4321,55310.0
2020-02-06 11:00:00,44.31,44.36,44.27,44.32,56739.0,37.4406,37.4828,37.4068,37.449,56739.0
2020-02-06 11:10:00,44.31,44.33,44.26,44.29,46546.0,37.4406,37.4575,37.3983,37.4237,46546.0
2020-02-06 11:20:00,44.28,44.41,44.28,44.36,81056.0,37.4152,37.5251,37.4152,37.4828,81056.0
2020-02-06 11:30:00,44.37,44.42,44.33,44.4,70629.0,37.4913,37.5335,37.4575,37.5166,70629.0
2020-02-06 11:40:00,44.41,44.51,44.4,44.51,62876.0,37.5251,37.6096,37.5166,37.6096,62876.0
2020-02-06 11:50:00,44.5,44.57,44.49,44.57,46407.0,37.6011,37.6602,37.5927,37.6602,46407.0
2020-02-06 12:00:00,44.56,44.59,44.47,44.58,55353.0,37.6518,37.6771,37.5758,37.6687,55353.0
2020-02-06 12:10:00,44.58,44.58,44.51,44.55,57982.0,37.6687,37.6687,37.6096,37.6433,57982.0
2020-02-06 12:20:00,44.54,44.57,44.51,44.53,41887.0,37.6349,37.6602,37.6096,37.6264,41887.0
2020-02-06 12:30:00,44.53,44.57,44.52,44.56,40857.0,37.6264,37.6602,37.618,37.6518,40857.0
2020-02-06 12:40:00,44.56,44.57,44.5,44.57,49980.0,37.6518,37.6602,37.6011,37.6602,49980.0
2020-02-06 12:50:00,44.57,44.6,44.48,44.48,49710.0,37.6602,37.6856,37.5842,37.5842,49710.0
2020-02-06 13:00:00,44.49,44.56,44.49,44.53,63689.0,37.5927,37.6518,37.5927,37.6264,63689.0
2020-02-06 13:10:00,44.53,44.54,44.5,44.53,39721.0,37.6264,37.6349,37.6011,37.6264,39721.0
2020-02-06 13:20:00,44.53,44.55,44.5,44.54,42058.0,37.6264,37.6433,37.6011,37.6349,42058.0
2020-02-06 13:30:00,44.54,44.56,44.51,44.53,41245.0,37.6349,37.6518,37.6096,37.6264,41245.0
2020-02-06 13:40:00,44.54,44.54,44.44,44.5,54903.0,37.6349,37.6349,37.5504,37.6011,54903.0
2020-02-06 13:50:00,44.49,44.51,44.47,44.5,36592.0,37.5927,37.6096,37.5758,37.6011,36592.0
2020-02-06 14:00:00,44.5,44.5,44.46,44.49,47881.0,37.6011,37.6011,37.5673,37.5927,47881.0
2020-02-06 14:10:00,44.49,44.49,44.42,44.44,47683.0,37.5927,37.5927,37.5335,37.5504,47683.0
2020-02-06 14:20:00,44.44,44.49,44.43,44.49,37906.0,37.5504,37.5927,37.542,37.5927,37906.0
2020-02-06 14:30:00,44.48,44.51,44.38,44.39,63560.0,37.5842,37.6096,37.4997,37.5082,63560.0
2020-02-06 14:40:00,44.39,44.45,44.37,44.45,61951.0,37.5082,37.5589,37.4913,37.5589,61951.0
2020-02-06 14:50:00,44.45,44.47,44.43,44.47,50687.0,37.5589,37.5758,37.542,37.5758,50687.0
2020-02-06 15:00:00,44.47,44.51,44.44,44.47,76828.0,37.5758,37.6096,37.5504,37.5758,76828.0
2020-02-06 15:10:00,44.47,44.49,44.4,44.44,137146.0,37.5758,37.5927,37.5166,37.5504,137146.0
2020-02-06 15:20:00,44.43,44.44,44.36,44.37,108631.0,37.542,37.5504,37.4828,37.4913,108631.0
2020-02-06 15:30:00,44.36,44.41,44.35,44.4,130770.0,37.4828,37.5251,37.4744,37.5166,130770.0
2020-02-06 15:40:00,44.41,44.45,44.39,44.44,154326.0,37.5251,37.5589,37.5082,37.5504,154326.0
2020-02-06 15:50:00,44.44,44.51,44.38,44.39,480804.0,37.5504,37.6096,37.4997,37.5082,480804.0
2020-02-07 09:30:00,44.58,44.69,44.43,44.55,287267.0,37.6687,37.7616,37.542,37.6433,287267.0
2020-02-07 09:40:00,44.55,44.59,44.37,44.37,123065.0,37.6433,37.6771,37.4913,37.4913,123065.0
2020-02-07 09:50:00,44.37,44.46,44.33,44.44,93412.0,37.4913,37.5673,37.4575,37.5504,93412.0
2020-02-07 10:00:00,44.43,44.6,44.4,44.41,172352.0,37.542,37.6856,37.5166,37.5251,172352.0
2020-02-07 10:10:00,44.4,44.43,44.28,44.32,126334.0,37.5166,37.542,37.4152,37.449,126334.0
2020-02-07 10:20:00,44.32,44.34,44.23,44.28,77197.0,37.449,37.4659,37.373,37.4152,77197.0
2020-02-07 10:30:00,44.29,44.39,44.27,44.32,96401.0,37.4237,37.5082,37.4068,37.449,96401.0
2020-02-07 10:40:00,44.32,44.34,44.16,44.16,71734.0,37.449,37.4659,37.3138,37.3138,71734.0
2020-02-07 10:50:00,44.15,44.16,44.08,44.15,57545.0,37.3054,37.3138,37.2462,37.3054,57545.0
2020-02-07 11:00:00,44.15,44.21,44.11,44.19,51274.0,37.3054,37.3561,37.2716,37.3392,51274.0
2020-02-07 11:10:00,44.19,44.23,44.06,44.07,53071.0,37.3392,37.373,37.2293,37.2378,53071.0
2020-02-07 11:20:00,44.06,44.08,44.02,44.03,85906.0,37.2293,37.2462,37.1955,37.204,85906.0
2020-02-07 11:30:00,44.03,44.08,44.0,44.07,135109.0,37.204,37.2462,37.1786,37.2378,135109.0
2020-02-07 11:40:00,44.07,44.08,44.01,44.08,81655.0,37.2378,37.2462,37.1871,37.2462,81655.0
2020-02-07 11:50:00,44.08,44.09,44.01,44.06,58322.0,37.2462,37.2547,37.1871,37.2293,58322.0
2020-02-07 12:00:00,44.05,44.07,44.0,44.03,43722.0,37.2209,37.2378,37.1786,37.204,43722.0
2020-02-07 12:10:00,44.04,44.05,43.95,43.96,55506.0,37.2124,37.2209,37.1364,37.1448,55506.0
2020-02-07 12:20:00,43.96,44.04,43.93,44.04,67140.0,37.1448,37.2124,37.1195,37.2124,67140.0
2020-02-07 12:30:00,44.04,44.1,44.02,44.05,47609.0,37.2124,37.2631,37.1955,37.2209,47609.0
2020-02-07 12:40:00,44.06,44.09,44.03,44.09,27151.0,37.2293,37.2547,37.204,37.2547,27151.0
2020-02-07 12:50:00,44.09,44.13,44.08,44.09,48708.0,37.2547,37.2885,37.2462,37.2547,48708.0
2020-02-07 13:00:00,44.08,44.15,44.07,44.15,42142.0,37.2462,37.3054,37.2378,37.3054,42142.0
2020-02-07 13:10:00,44.15,44.19,44.13,44.18,52887.0,37.3054,37.3392,37.2885,37.3307,52887.0
2020-02-07 13:20:00,44.18,44.18,44.11,44.18,88776.0,37.3307,37.3307,37.2716,37.3307,88776.0
2020-02-07 13:30:00,44.18,44.21,44.12,44.14,106763.0,37.3307,37.3561,37.28,37.2969,106763.0
2020-02-07 13:40:00,44.15,44.15,44.08,44.14,48676.0,37.3054,37.3054,37.2462,37.2969,48676.0
2020-02-07 13:50:00,44.14,44.19,44.1,44.1,36493.0,37.2969,37.3392,37.2631,37.2631,36493.0
2020-02-07 14:00:00,44.12,44.17,44.09,44.09,61423.0,37.28,37.3223,37.2547,37.2547,61423.0
2020-02-07 14:10:00,44.09,44.11,44.02,44.02,82687.0,37.2547,37.2716,37.1955,37.1955,82687.0
2020-02-07 14:20:00,44.02,44.13,44.01,44.08,115104.0,37.1955,37.2885,37.1871,37.2462,115104.0
2020-02-07 14:30:00,44.08,44.12,44.04,44.12,51988.0,37.2462,37.28,37.2124,37.28,51988.0
2020-02-07 14:40:00,44.11,44.13,44.07,44.08,38117.0,37.2716,37.2885,37.2378,37.2462,38117.0
2020-02-07 14:50:00,44.08,44.08,44.04,44.07,49596.0,37.2462,37.2462,37.2124,37.2378,49596.0
2020-02-07 15:00:00,44.08,44.1,44.02,44.03,48991.0,37.2462,37.2631,37.1955,37.204,48991.0
2020-02-07 15:10:00,44.03,44.07,44.01,44.03,40041.0,37.204,37.2378,37.1871,37.204,40041.0
2020-02-07 15:20:00,44.03,44.08,44.01,44.05,70901.0,37.204,37.2462,37.1871,37.2209,70901.0
2020-02-07 15:30:00,44.05,44.05,43.99,44.02,106377.0,37.2209,37.2209,37.1702,37.1955,106377.0
2020-02-07 15:40:00,44.01,44.02,43.97,44.0,175158.0,37.1871,37.1955,37.1533,37.1786,175158.0
2020-02-07 15:50:00,44.0,44.04,43.97,44.02,474113.0,37.1786,37.2124,37.1533,37.1955,474113.0
2020-02-10 09:30:00,44.09,44.3,44.04,44.14,178892.0,37.2547,37.4321,37.2124,37.2969,178892.0
2020-02-10 09:40:00,44.14,44.21,44.02,44.18,77183.0,37.2969,37.3561,37.1955,37.3307,77183.0
2020-02-10 09:50:00,44.18,44.23,44.07,44.11,108080.0,37.3307,37.373,37.2378,37.2716,108080.0
2020-02-10 10:00:00,44.11,44.21,44.05,44.09,92553.0,37.2716,37.3561,37.2209,37.2547,92553.0
2020-02-10 10:10:00,44.09,44.26,44.06,44.21,83585.0,37.2547,37.3983,37.2293,37.3561,83585.0
2020-02-10 10:20:00,44.21,44.48,44.2,44.35,163763.0,37.3561,37.5842,37.3476,37.4744,163763.0
2020-02-10 10:30:00,44.36,44.42,44.34,44.41,86497.0,37.4828,37.5335,37.4659,37.5251,86497.0
2020-02-10 10:40:00,44.41,44.47,44.38,44.43,67221.0,37.5251,37.5758,37.4997,37.542,67221.0
2020-02-10 10:50:00,44.42,44.55,44.42,44.54,81146.0,37.5335,37.6433,37.5335,37.6349,81146.0
2020-02-10 11:00:00,44.55,44.55,44.48,44.53,100844.0,37.6433,37.6433,37.5842,37.6264,100844.0
2020-02-10 11:10:00,44.53,44.64,44.49,44.55,101677.0,37.6264,37.7194,37.5927,37.6433,101677.0
2020-02-10 11:20:00,44.55,44.58,44.45,44.51,71835.0,37.6433,37.6687,37.5589,37.6096,71835.0
2020-02-10 11:30:00,44.51,44.59,44.5,44.54,119617.0,37.6096,37.6771,37.6011,37.6349,119617.0
2020-02-10 11:40:00,44.54,44.55,44.47,44.5,64846.0,37.6349,37.6433,37.5758,37.6011,64846.0
2020-02-10 11:50:00,44.5,44.58,44.47,44.48,125611.0,37.6011,37.6687,37.5758,37.5842,125611.0
2020-02-10 12:00:00,44.48,44.51,44.41,44.43,125107.0,37.5842,37.6096,37.5251,37.542,125107.0
2020-02-10 12:10:00,44.44,44.48,44.4,44.46,57136.0,37.5504,37.5842,37.5166,37.5673,57136.0
2020-02-10 12:20:00,44.46,44.5,44.44,44.48,113090.0,37.5673,37.6011,37.5504,37.5842,113090.0
2020-02-10 12:30:00,44.48,44.56,44.45,44.49,243178.0,37.5842,37.6518,37.5589,37.5927,243178.0
2020-02-10 12:40:00,44.5,44.5,44.4,44.45,54673.0,37.6011,37.6011,37.5166,37.5589,54673.0
2020-02-10 12:50:00,44.45,44.47,44.4,44.42,39045.0,37.5589,37.5758,37.5166,37.5335,39045.0
2020-02-10 13:00:00,44.41,44.45,44.36,44.37,44452.0,37.5251,37.5589,37.4828,37.4913,44452.0
2020-02-10 13:10:00,44.37,44.39,44.35,44.39,33842.0,37.4913,37.5082,37.4744,37.5082,33842.0
2020-02-10 13:20:00,44.39,44.46,44.38,44.42,29624.0,37.5082,37.5673,37.4997,37.5335,29624.0
2020-02-10 13:30:00,44.43,44.44,44.4,44.42,34738.0,37.542,37.5504,37.5166,37.5335,34738.0
2020-02-10 13:40:00,44.42,44.47,44.39,44.46,49031.0,37.5335,37.5758,37.5082,37.5673,49031.0
2020-02-10 13:50:00,44.45,44.45,44.41,44.42,26451.0,37.5589,37.5589,37.5251,37.5335,26451.0
2020-02-10 14:00:00,44.42,44.45,44.37,44.43,42664.0,37.5335,37.5589,37.4913,37.542,42664.0
2020-02-10 14:10:00,44.43,44.43,44.37,44.41,34463.0,37.542,37.542,37.4913,37.5251,34463.0
2020-02-10 14:20:00,44.41,44.44,44.39,44.39,32698.0,37.5251,37.5504,37.5082,37.5082,32698.0
2020-02-10 14:30:00,44.4,44.43,44.39,44.4,27753.0,37.5166,37.542,37.5082,37.5166,27753.0
2020-02-10 14:40:00,44.4,44.47,44.4,44.47,42118.0,37.5166,37.5758,37.5166,37.5758,42118.0
2020-02-10 14:50:00,44.47,44.47,44.42,44.44,35615.0,37.5758,37.5758,37.5335,37.5504,35615.0
2020-02-10 15:00:00,44.44,44.47,44.42,44.45,26840.0,37.5504,37.5758,37.5335,37.5589,26840.0
2020-02-10 15:10:00,44.45,44.45,44.37,44.37,74689.0,37.5589,37.5589,37.4913,37.4913,74689.0
2020-02-10 15:20:00,44.38,44.38,44.27,44.27,74371.0,37.4997,37.4997,37.4068,37.4068,74371.0
2020-02-10 15:30:00,44.27,44.36,44.26,44.33,119217.0,37.4068,37.4828,37.3983,37.4575,119217.0
2020-02-10 15:40:00,44.34,44.34,44.27,44.33,147175.0,37.4659,37.4659,37.4068,37.4575,147175.0
2020-02-10 15:50:00,44.34,44.43,44.33,44.43,396062.0,37.4659,37.542,37.4575,37.542,396062.0
2020-02-11 09:30:00,44.41,44.6,44.31,44.6,176177.0,37.5251,37.6856,37.4406,37.6856,176177.0
2020-02-11 09:40:00,44.6,44.66,44.45,44.48,95692.0,37.6856,37.7363,37.5589,37.5842,95692.0
2020-02-11 09:50:00,44.48,44.59,44.47,44.58,239023.0,37.5842,37.6771,37.5758,37.6687,239023.0
2020-02-11 10:00:00,44.59,44.66,44.53,44.64,86213.0,37.6771,37.7363,37.6264,37.7194,86213.0
2020-02-11 10:10:00,44.64,44.67,44.5,44.61,86617.0,37.7194,37.7447,37.6011,37.694,86617.0
2020-02-11 10:20:00,44.61,44.66,44.53,44.57,71840.0,37.694,37.7363,37.6264,37.6602,71840.0
2020-02-11 10:30:00,44.56,44.58,44.39,44.45,164092.0,37.6518,37.6687,37.5082,37.5589,164092.0
2020-02-11 10:40:00,44.46,44.47,44.29,44.34,119770.0,37.5673,37.5758,37.4237,37.4659,119770.0
2020-02-11 10:50:00,44.34,44.35,44.22,44.26,150338.0,37.4659,37.4744,37.3645,37.3983,150338.0
2020-02-11 11:00:00,44.26,44.26,44.12,44.18,91906.0,37.3983,37.3983,37.28,37.3307,91906.0
2020-02-11 11:10:00,44.18,44.27,44.17,44.23,104265.0,37.3307,37.4068,37.3223,37.373,104265.0
2020-02-11 11:20:00,44.24,44.34,44.21,44.27,79011.0,37.3814,37.4659,37.3561,37.4068,79011.0
2020-02-11 11:30:00,44.28,44.35,44.26,44.34,52535.0,37.4152,37.4744,37.3983,37.4659,52535.0
2020-02-11 11:40:00,44.35,44.4,44.35,44.39,60052.0,37.4744,37.5166,37.4744,37.5082,60052.0
2020-02-11 11:50:00,44.4,44.41,44.35,44.38,49173.0,37.5166,37.5251,37.4744,37.4997,49173.0
2020-02-11 12:00:00,44.38,44.41,44.32,44.35,79807.0,37.4997,37.5251,37.449,37.4744,79807.0
2020-02-11 12:10:00,44.34,44.35,44.25,44.26,47232.0,37.4659,37.4744,37.3899,37.3983,47232.0
2020-02-11 12:20:00,44.26,44.31,44.25,44.3,59622.0,37.3983,37.4406,37.3899,37.4321,59622.0
2020-02-11 12:30:00,44.3,44.35,44.29,44.31,30345.0,37.4321,37.4744,37.4237,37.4406,30345.0
2020-02-11 12:40:00,44.31,44.31,44.21,44.22,63428.0,37.4406,37.4406,37.3561,37.3645,63428.0
2020-02-11 12:50:00,44.22,44.27,44.21,44.25,59439.0,37.3645,37.4068,37.3561,37.3899,59439.0
2020-02-11 13:00:00,44.25,44.29,44.22,44.23,49957.0,37.3899,37.4237,37.3645,37.373,49957.0
2020-02-11 13:10:00,44.23,44.26,44.2,44.23,37658.0,37.373,37.3983,37.3476,37.373,37658.0
2020-02-11 13:20:00,44.23,44.27,44.22,44.24,33075.0,37.373,37.4068,37.3645,37.3814,33075.0
2020-02-11 13:30:00,44.23,44.31,44.23,44.29,34230.0,37.373,37.4406,37.373,37.4237,34230.0
2020-02-11 13:40:00,44.29,44.35,44.28,44.33,35937.0,37.4237,37.4744,37.4152,37.4575,35937.0
2020-02-11 13:50:00,44.34,44.35,44.26,44.28,54325.0,37.4659,37.4744,37.3983,37.4152,54325.0
2020-02-11 14:00:00,44.27,44.28,44.23,44.23,57212.0,37.4068,37.4152,37.373,37.373,57212.0
2020-02-11 14:10:00,44.24,44.25,44.16,44.2,70778.0,37.3814,37.3899,37.3138,37.3476,70778.0
2020-02-11 14:20:00,44.2,44.22,44.15,44.16,64349.0,37.3476,37.3645,37.3054,37.3138,64349.0
2020-02-11 14:30:00,44.16,44.17,44.07,44.07,68815.0,37.3138,37.3223,37.2378,37.2378,68815.0
2020-02-11 14:40:00,44.08,44.1,44.05,44.09,64762.0,37.2462,37.2631,37.2209,37.2547,64762.0
2020-02-11 14:50:00,44.09,44.18,44.08,44.16,86590.0,37.2547,37.3307,37.2462,37.3138,86590.0
2020-02-11 15:00:00,44.16,44.2,44.15,44.18,106611.0,37.3138,37.3476,37.3054,37.3307,106611.0
2020-02-11 15:10:00,44.18,44.21,44.15,44.21,57215.0,37.3307,37.3561,37.3054,37.3561,57215.0
2020-02-11 15:20:00,44.22,44.24,44.18,44.23,64928.0,37.3645,37.3814,37.3307,37.373,64928.0
2020-02-11 15:30:00,44.23,44.3,44.22,44.26,88639.0,37.373,37.4321,37.3645,37.3983,88639.0
2020-02-11 15:40:00,44.27,44.29,44.22,44.23,73271.0,37.4068,37.4237,37.3645,37.373,73271.0
2020-02-11 15:50:00,44.23,44.23,44.15,44.23,335556.0,37.373,37.373,37.3054,37.373,335556.0
2020-02-12 09:30:00,44.1,44.12,43.62,43.79,376626.0,37.2631,37.28,36.8575,37.0012,376626.0
2020-02-12 09:40:00,43.82,44.1,43.74,44.09,182314.0,37.0265,37.2631,36.9589,37.2547,182314.0
2020-02-12 09:50:00,44.09,44.13,44.01,44.04,89298.0,37.2547,37.2885,37.1871,37.2124,89298.0
2020-02-12 10:00:00,44.03,44.04,43.88,43.91,83831.0,37.204,37.2124,37.0772,37.1026,83831.0
2020-02-12 10:10:00,43.93,44.06,43.9,44.05,125699.0,37.1195,37.2293,37.0941,37.2209,125699.0
2020-02-12 10:20:00,44.05,44.28,44.05,44.27,123875.0,37.2209,37.4152,37.2209,37.4068,123875.0
2020-02-12 10:30:00,44.28,44.36,44.17,44.19,140590.0,37.4152,37.4828,37.3223,37.3392,140590.0
2020-02-12 10:40:00,44.19,44.25,44.17,44.19,266399.0,37.3392,37.3899,37.3223,37.3392,266399.0
2020-02-12 10:50:00,44.18,44.2,44.13,44.19,76919.0,37.3307,37.3476,37.2885,37.3392,76919.0
2020-02-12 11:00:00,44.19,44.2,44.08,44.14,171518.0,37.3392,37.3476,37.2462,37.2969,171518.0
2020-02-12 11:10:00,44.14,44.17,44.1,44.13,55583.0,37.2969,37.3223,37.2631,37.2885,55583.0
2020-02-12 11:20:00,44.13,44.17,44.1,44.15,71158.0,37.2885,37.3223,37.2631,37.3054,71158.0
2020-02-12 11:30:00,44.15,44.18,44.11,44.16,77095.0,37.3054,37.3307,37.2716,37.3138,77095.0
2020-02-12 11:40:00,44.16,44.26,44.16,44.26,71413.0,37.3138,37.3983,37.3138,37.3983,71413.0
2020-02-12 11:50:00,44.26,44.27,44.19,44.2,117330.0,37.3983,37.4068,37.3392,37.3476,117330.0
2020-02-12 12:00:00,44.21,44.22,44.13,44.15,100403.0,37.3561,37.3645,37.2885,37.3054,100403.0
2020-02-12 12:10:00,44.15,44.17,44.08,44.09,54179.0,37.3054,37.3223,37.2462,37.2547,54179.0
2020-02-12 12:20:00,44.09,44.09,44.0,44.02,56814.0,37.2547,37.2547,37.1786,37.1955,56814.0
2020-02-12 12:30:00,44.03,44.05,44.01,44.04,30990.0,37.204,37.2209,37.1871,37.2124,30990.0
2020-02-12 12:40:00,44.05,44.05,43.99,44.03,37149.0,37.2209,37.2209,37.1702,37.204,37149.0
2020-02-12 12:50:00,44.03,44.04,43.97,43.99,44622.0,37.204,37.2124,37.1533,37.1702,44622.0
2020-02-12 13:00:00,43.99,44.05,43.98,44.04,40036.0,37.1702,37.2209,37.1617,37.2124,40036.0
2020-02-12 13:10:00,44.03,44.03,43.94,43.95,56393.0,37.204,37.204,37.1279,37.1364,56393.0
2020-02-12 13:20:00,43.95,44.0,43.9,43.98,60666.0,37.1364,37.1786,37.0941,37.1617,60666.0
2020-02-12 13:30:00,43.98,44.0,43.97,43.99,34623.0,37.1617,37.1786,37.1533,37.1702,34623.0
2020-02-12 13:40:00,43.99,44.03,43.96,43.96,40615.0,37.1702,37.204,37.1448,37.1448,40615.0
2020-02-12 13:50:00,43.97,44.01,43.96,44.01,48333.0,37.1533,37.1871,37.1448,37.1871,48333.0
2020-02-12 14:00:00,44.01,44.04,43.96,43.97,39295.0,37.1871,37.2124,37.1448,37.1533,39295.0
2020-02-12 14:10:00,43.98,43.99,43.94,43.97,30426.0,37.1617,37.1702,37.1279,37.1533,30426.0
2020-02-12 14:20:00,43.97,43.97,43.92,43.95,44423.0,37.1533,37.1533,37.111,37.1364,44423.0
2020-02-12 14:30:00,43.96,43.98,43.93,43.95,45149.0,37.1448,37.1617,37.1195,37.1364,45149.0
2020-02-12 14:40:00,43.94,43.95,43.86,43.92,84951.0,37.1279,37.1364,37.0603,37.111,84951.0
2020-02-12 14:50:00,43.92,43.96,43.89,43.93,37559.0,37.111,37.1448,37.0857,37.1195,37559.0
2020-02-12 15:00:00,43.94,43.99,43.91,43.94,61051.0,37.1279,37.1702,37.1026,37.1279,61051.0
2020-02-12 15:10:00,43.95,43.98,43.93,43.97,45049.0,37.1364,37.1617,37.1195,37.1533,45049.0
2020-02-12 15:20:00,43.96,43.99,43.88,43.92,67787.0,37.1448,37.1702,37.0772,37.111,67787.0
2020-02-12 15:30:00,43.91,43.92,43.85,43.88,123788.0,37.1026,37.111,37.0519,37.0772,123788.0
2020-02-12 15:40:00,43.87,43.9,43.85,43.88,168838.0,37.0688,37.0941,37.0519,37.0772,168838.0
2020-02-12 15:50:00,43.88,43.91,43.82,43.89,389902.0,37.0772,37.1026,37.0265,37.0857,389902.0
2020-02-13 09:30:00,44.35,44.38,43.81,43.91,362222.0,37.4744,37.4997,37.0181,37.1026,362222.0
2020-02-13 09:40:00,43.91,43.96,43.78,43.84,149340.0,37.1026,37.1448,36.9927,37.0434,149340.0
2020-02-13 09:50:00,43.83,43.9,43.78,43.89,150357.0,37.035,37.0941,36.9927,37.0857,150357.0
2020-02-13 10:00:00,43.89,43.92,43.82,43.84,325756.0,37.0857,37.111,37.0265,37.0434,325756.0
2020-02-13 10:10:00,43.84,43.91,43.82,43.89,221642.0,37.0434,37.1026,37.0265,37.0857,221642.0
2020-02-13 10:20:00,43.89,43.9,43.79,43.86,144437.0,37.0857,37.0941,37.0012,37.0603,144437.0
2020-02-13 10:30:00,43.87,44.0,43.83,43.98,122954.0,37.0688,37.1786,37.035,37.1617,122954.0
2020-02-13 10:40:00,43.98,44.08,43.96,44.02,222849.0,37.1617,37.2462,37.1448,37.1955,222849.0
2020-02-13 10:50:00,44.02,44.05,43.9,43.94,112173.0,37.1955,37.2209,37.0941,37.1279,112173.0
2020-02-13 11:00:00,43.94,43.96,43.9,43.91,87908.0,37.1279,37.1448,37.0941,37.1026,87908.0
2020-02-13 11:10:00,43.91,44.01,43.84,44.0,137325.0,37.1026,37.1871,37.0434,37.1786,137325.0
2020-02-13 11:20:00,44.02,44.12,43.99,44.08,97584.0,37.1955,37.28,37.1702,37.2462,97584.0
2020-02-13 11:30:00,44.08,44.09,43.96,43.96,60768.0,37.2462,37.2547,37.1448,37.1448,60768.0
2020-02-13 11:40:00,43.96,44.08,43.94,44.08,58932.0,37.1448,37.2462,37.1279,37.2462,58932.0
2020-02-13 11:50:00,44.08,44.21,44.06,44.16,90256.0,37.2462,37.3561,37.2293,37.3138,90256.0
2020-02-13 12:00:00,44.15,44.15,44.02,44.06,72417.0,37.3054,37.3054,37.1955,37.2293,72417.0
2020-02-13 12:10:00,44.06,44.15,44.05,44.14,37693.0,37.2293,37.3054,37.2209,37.2969,37693.0
2020-02-13 12:20:00,44.15,44.2,44.12,44.19,54123.0,37.3054,37.3476,37.28,37.3392,54123.0
2020-02-13 12:30:00,44.18,44.2,44.09,44.13,54770.0,37.3307,37.3476,37.2547,37.2885,54770.0
2020-02-13 12:40:00,44.12,44.22,44.12,44.2,62804.0,37.28,37.3645,37.28,37.3476,62804.0
2020-02-13 12:50:00,44.21,44.23,44.16,44.2,44468.0,37.3561,37.373,37.3138,37.3476,44468.0
2020-02-13 13:00:00,44.19,44.25,44.17,44.18,95911.0,37.3392,37.3899,37.3223,37.3307,95911.0
2020-02-13 13:10:00,44.18,44.29,44.18,44.28,97024.0,37.3307,37.4237,37.3307,37.4152,97024.0
2020-02-13 13:20:00,44.27,44.29,44.23,44.26,59815.0,37.4068,37.4237,37.373,37.3983,59815.0
2020-02-13 13:30:00,44.26,44.29,44.22,44.23,43236.0,37.3983,37.4237,37.3645,37.373,43236.0
2020-02-13 13:40:00,44.23,44.23,44.07,44.08,76168.0,37.373,37.373,37.2378,37.2462,76168.0
2020-02-13 13:50:00,44.08,44.12,44.02,44.05,77381.0,37.2462,37.28,37.1955,37.2209,77381.0
2020-02-13 14:00:00,44.05,44.11,44.04,44.11,92417.0,37.2209,37.2716,37.2124,37.2716,92417.0
2020-02-13 14:10:00,44.1,44.12,44.08,44.09,50603.0,37.2631,37.28,37.2462,37.2547,50603.0
2020-02-13 14:20:00,44.08,44.14,44.06,44.07,63701.0,37.2462,37.2969,37.2293,37.2378,63701.0
2020-02-13 14:30:00,44.08,44.08,44.03,44.04,53622.0,37.2462,37.2462,37.204,37.2124,53622.0
2020-02-13 14:40:00,44.05,44.09,44.04,44.09,38243.0,37.2209,37.2547,37.2124,37.2547,38243.0
2020-02-13 14:50:00,44.09,44.13,44.06,44.08,49264.0,37.2547,37.2885,37.2293,37.2462,49264.0
2020-02-13 15:00:00,44.08,44.08,44.03,44.05,63320.0,37.2462,37.2462,37.204,37.2209,63320.0
2020-02-13 15:10:00,44.06,44.08,44.03,44.04,59071.0,37.2293,37.2462,37.204,37.2124,59071.0
2020-02-13 15:20:00,44.05,44.05,43.97,44.0,169032.0,37.2209,37.2209,37.1533,37.1786,169032.0
2020-02-13 15:30:00,44.0,44.06,43.99,44.06,120068.0,37.1786,37.2293,37.1702,37.2293,120068.0
2020-02-13 15:40:00,44.05,44.09,44.02,44.07,105871.0,37.2209,37.2547,37.1955,37.2378,105871.0
2020-02-13 15:50:00,44.07,44.11,43.99,44.03,497608.0,37.2378,37.2716,37.1702,37.204,497608.0
2020-02-14 09:30:00,44.01,44.12,43.8,44.09,323049.0,37.1871,37.28,37.0096,37.2547,323049.0
2020-02-14 09:40:00,44.08,44.27,44.05,44.15,144886.0,37.2462,37.4068,37.2209,37.3054,144886.0
2020-02-14 09:50:00,44.14,44.28,44.1,44.26,105265.0,37.2969,37.4152,37.2631,37.3983,105265.0
2020-02-14 10:00:00,44.27,44.3,44.13,44.16,125108.0,37.4068,37.4321,37.2885,37.3138,125108.0
2020-02-14 10:10:00,44.15,44.25,44.09,44.11,197013.0,37.3054,37.3899,37.2547,37.2716,197013.0
2020-02-14 10:20:00,44.11,44.24,44.11,44.16,54806.0,37.2716,37.3814,37.2716,37.3138,54806.0
2020-02-14 10:30:00,44.17,44.17,44.08,44.12,61954.0,37.3223,37.3223,37.2462,37.28,61954.0
2020-02-14 10:40:00,44.11,44.17,44.09,44.15,83972.0,37.2716,37.3223,37.2547,37.3054,83972.0
2020-02-14 10:50:00,44.15,44.2,44.12,44.13,99528.0,37.3054,37.3476,37.28,37.2885,99528.0
2020-02-14 11:00:00,44.13,44.31,44.12,44.3,249753.0,37.2885,37.4406,37.28,37.4321,249753.0
2020-02-14 11:10:00,44.3,44.31,44.13,44.15,78371.0,37.4321,37.4406,37.2885,37.3054,78371.0
2020-02-14 11:20:00,44.15,44.16,44.0,44.03,67740.0,37.3054,37.3138,37.1786,37.204,67740.0
2020-02-14 11:30:00,44.03,44.03,43.89,43.92,159630.0,37.204,37.204,37.0857,37.111,159630.0
2020-02-14 11:40:00,43.91,43.92,43.83,43.9,131840.0,37.1026,37.111,37.035,37.0941,131840.0
2020-02-14 11:50:00,43.9,44.0,43.89,43.93,71551.0,37.0941,37.1786,37.0857,37.1195,71551.0
2020-02-14 12:00:00,43.92,43.96,43.88,43.93,73473.0,37.111,37.1448,37.0772,37.1195,73473.0
2020-02-14 12:10:00,43.93,44.05,43.93,44.04,69536.0,37.1195,37.2209,37.1195,37.2124,69536.0
2020-02-14 12:20:00,44.04,44.07,44.0,44.05,124480.0,37.2124,37.2378,37.1786,37.2209,124480.0
2020-02-14 12:30:00,44.06,44.17,44.04,44.17,84333.0,37.2293,37.3223,37.2124,37.3223,84333.0
2020-02-14 12:40:00,44.16,44.3,44.13,44.3,129278.0,37.3138,37.4321,37.2885,37.4321,129278.0
2020-02-14 12:50:00,44.3,44.34,44.26,44.33,133813.0,37.4321,37.4659,37.3983,37.4575,133813.0
2020-02-14 13:00:00,44.33,44.33,44.21,44.23,61911.0,37.4575,37.4575,37.3561,37.373,61911.0
2020-02-14 13:10:00,44.23,44.25,44.18,44.23,51712.0,37.373,37.3899,37.3307,37.373,51712.0
2020-02-14 13:20:00,44.24,44.29,44.23,44.27,57135.0,37.3814,37.4237,37.373,37.4068,57135.0
2020-02-14 13:30:00,44.27,44.29,44.23,44.27,88507.0,37.4068,37.4237,37.373,37.4068,88507.0
2020-02-14 13:40:00,44.27,44.3,44.23,44.23,51319.0,37.4068,37.4321,37.373,37.373,51319.0
2020-02-14 13:50:00,44.23,44.24,44.16,44.2,124552.0,37.373,37.3814,37.3138,37.3476,124552.0
2020-02-14 14:00:00,44.19,44.23,44.16,44.22,55631.0,37.3392,37.373,37.3138,37.3645,55631.0
2020-02-14 14:10:00,44.21,44.27,44.2,44.23,58618.0,37.3561,37.4068,37.3476,37.373,58618.0
2020-02-14 14:20:00,44.24,44.25,44.16,44.18,75286.0,37.3814,37.3899,37.3138,37.3307,75286.0
2020-02-14 14:30:00,44.18,44.19,44.13,44.13,40805.0,37.3307,37.3392,37.2885,37.2885,40805.0
2020-02-14 14:40:00,44.13,44.16,44.11,44.15,61516.0,37.2885,37.3138,37.2716,37.3054,61516.0
2020-02-14 14:50:00,44.15,44.16,44.11,44.12,115036.0,37.3054,37.3138,37.2716,37.28,115036.0
2020-02-14 15:00:00,44.12,44.13,44.05,44.05,75289.0,37.28,37.2885,37.2209,37.2209,75289.0
2020-02-14 15:10:00,44.05,44.07,44.01,44.01,70392.0,37.2209,37.2378,37.1871,37.1871,70392.0
2020-02-14 15:20:00,44.01,44.08,44.01,44.05,94751.0,37.1871,37.2462,37.1871,37.2209,94751.0
2020-02-14 15:30:00,44.05,44.1,44.0,44.09,122737.0,37.2209,37.2631,37.1786,37.2547,122737.0
2020-02-14 15:40:00,44.09,44.14,44.05,44.09,158758.0,37.2547,37.2969,37.2209,37.2547,158758.0
2020-02-14 15:50:00,44.09,44.14,44.06,44.07,469933.0,37.2547,37.2969,37.2293,37.2378,469933.0
2020-02-18 09:30:00,44.31,44.56,44.26,44.54,336743.0,37.4406,37.6518,37.3983,37.6349,336743.0
2020-02-18 09:40:00,44.53,44.78,44.47,44.73,245083.0,37.6264,37.8377,37.5758,37.7954,245083.0
2020-02-18 09:50:00,44.74,44.86,44.63,44.67,162951.0,37.8039,37.9053,37.7109,37.7447,162951.0
2020-02-18 10:00:00,44.67,44.7,44.61,44.63,99996.0,37.7447,37.7701,37.694,37.7109,99996.0
2020-02-18 10:10:00,44.63,44.77,44.63,44.76,85754.0,37.7109,37.8292,37.7109,37.8208,85754.0
2020-02-18 10:20:00,44.77,44.94,44.76,44.94,172228.0,37.8292,37.9729,37.8208,37.9729,172228.0
2020-02-18 10:30:00,44.94,45.12,44.83,45.11,282412.0,37.9729,38.125,37.8799,38.1165,282412.0
2020-02-18 10:40:00,45.11,45.17,45.0,45.0,186116.0,38.1165,38.1672,38.0236,38.0236,186116.0
2020-02-18 10:50:00,45.01,45.17,44.99,45.16,73228.0,38.032,38.1672,38.0151,38.1588,73228.0
2020-02-18 11:00:00,45.16,45.27,45.14,45.22,106565.0,38.1588,38.2517,38.1419,38.2095,106565.0
2020-02-18 11:10:00,45.22,45.27,45.2,45.26,102196.0,38.2095,38.2517,38.1926,38.2433,102196.0
2020-02-18 11:20:00,45.26,45.48,45.23,45.47,238075.0,38.2433,38.4292,38.2179,38.4207,238075.0
2020-02-18 11:30:00,45.47,45.51,45.34,45.49,168148.0,38.4207,38.4545,38.3109,38.4376,168148.0
2020-02-18 11:40:00,45.48,45.59,45.48,45.54,125679.0,38.4292,38.5221,38.4292,38.4799,125679.0
2020-02-18 11:50:00,45.55,45.55,45.47,45.51,96054.0,38.4883,38.4883,38.4207,38.4545,96054.0
2020-02-18 12:00:00,45.52,45.54,45.32,45.36,118193.0,38.463,38.4799,38.294,38.3278,118193.0
2020-02-18 12:10:00,45.36,45.36,45.29,45.35,39511.0,38.3278,38.3278,38.2686,38.3193,39511.0
2020-02-18 12:20:00,45.34,45.47,45.3,45.47,59910.0,38.3109,38.4207,38.2771,38.4207,59910.0
2020-02-18 12:30:00,45.47,45.47,45.41,45.45,67748.0,38.4207,38.4207,38.37,38.4038,67748.0
2020-02-18 12:40:00,45.45,45.48,45.43,45.44,60465.0,38.4038,38.4292,38.3869,38.3954,60465.0
2020-02-18 12:50:00,45.44,45.5,45.43,45.46,75058.0,38.3954,38.4461,38.3869,38.4123,75058.0
2020-02-18 13:00:00,45.47,45.52,45.44,45.51,54362.0,38.4207,38.463,38.3954,38.4545,54362.0
2020-02-18 13:10:00,45.52,45.55,45.48,45.48,45772.0,38.463,38.4883,38.4292,38.4292,45772.0
2020-02-18 13:20:00,45.49,45.53,45.47,45.51,80707.0,38.4376,38.4714,38.4207,38.4545,80707.0
2020-02-18 13:30:00,45.51,45.57,45.5,45.55,59481.0,38.4545,38.5052,38.4461,38.4883,59481.0
2020-02-18 13:40:00,45.55,45.63,45.54,45.62,76667.0,38.4883,38.5559,38.4799,38.5475,76667.0
2020-02-18 13:50:00,45.62,45.64,45.57,45.61,103779.0,38.5475,38.5644,38.5052,38.539,103779.0
2020-02-18 14:00:00,45.6,45.65,45.56,45.62,132541.0,38.5306,38.5728,38.4968,38.5475,132541.0
2020-02-18 14:10:00,45.62,45.64,45.58,45.58,56436.0,38.5475,38.5644,38.5137,38.5137,56436.0
2020-02-18 14:20:00,45.58,45.63,45.57,45.62,84671.0,38.5137,38.5559,38.5052,38.5475,84671.0
2020-02-18 14:30:00,45.62,45.67,45.61,45.62,66311.0,38.5475,38.5897,38.539,38.5475,66311.0
2020-02-18 14:40:00,45.62,45.64,45.57,45.6,70970.0,38.5475,38.5644,38.5052,38.5306,70970.0
2020-02-18 14:50:00,45.6,45.63,45.58,45.62,41617.0,38.5306,38.5559,38.5137,38.5475,41617.0
2020-02-18 15:00:00,45.62,45.67,45.6,45.66,90650.0,38.5475,38.5897,38.5306,38.5813,90650.0
2020-02-18 15:10:00,45.66,45.73,45.65,45.69,142678.0,38.5813,38.6404,38.5728,38.6066,142678.0
2020-02-18 15:20:00,45.69,45.7,45.63,45.66,80746.0,38.6066,38.6151,38.5559,38.5813,80746.0
2020-02-18 15:30:00,45.66,45.69,45.59,45.6,150084.0,38.5813,38.6066,38.5221,38.5306,150084.0
2020-02-18 15:40:00,45.59,45.65,45.57,45.61,186518.0,38.5221,38.5728,38.5052,38.539,186518.0
2020-02-18 15:50:00,45.61,45.61,45.53,45.58,836899.0,38.539,38.539,38.4714,38.5137,836899.0
2020-02-19 09:30:00,45.75,46.09,45.6,46.08,461521.0,38.6573,38.9446,38.5306,38.9362,461521.0
2020-02-19 09:40:00,46.07,46.14,45.88,45.88,243309.0,38.9277,38.9868,38.7672,38.7672,243309.0
2020-02-19 09:50:00,45.88,45.92,45.74,45.91,214461.0,38.7672,38.801,38.6489,38.7925,214461.0
2020-02-19 10:00:00,45.91,46.06,45.81,46.04,206110.0,38.7925,38.9193,38.708,38.9024,206110.0
2020-02-19 10:10:00,46.05,46.17,45.95,46.16,162165.0,38.9108,39.0122,38.8263,39.0037,162165.0
2020-02-19 10:20:00,46.16,46.32,46.08,46.25,211052.0,39.0037,39.1389,38.9362,39.0798,211052.0
2020-02-19 10:30:00,46.24,46.35,46.23,46.34,112420.0,39.0713,39.1643,39.0629,39.1558,112420.0
2020-02-19 10:40:00,46.35,46.42,46.33,46.36,136200.0,39.1643,39.2234,39.1474,39.1727,136200.0
2020-02-19 10:50:00,46.35,46.39,46.27,46.35,137554.0,39.1643,39.1981,39.0967,39.1643,137554.0
2020-02-19 11:00:00,46.36,46.41,46.29,46.4,271104.0,39.1727,39.215,39.1136,39.2065,271104.0
2020-02-19 11:10:00,46.4,46.41,46.16,46.26,144594.0,39.2065,39.215,39.0037,39.0882,144594.0
2020-02-19 11:20:00,46.25,46.26,46.11,46.15,96308.0,39.0798,39.0882,38.9615,38.9953,96308.0
2020-02-19 11:30:00,46.14,46.14,45.99,46.02,87328.0,38.9868,38.9868,38.8601,38.8855,87328.0
2020-02-19 11:40:00,46.02,46.21,46.0,46.21,79221.0,38.8855,39.046,38.8686,39.046,79221.0
2020-02-19 11:50:00,46.21,46.21,46.09,46.18,60488.0,39.046,39.046,38.9446,39.0206,60488.0
2020-02-19 12:00:00,46.18,46.23,46.15,46.2,63329.0,39.0206,39.0629,38.9953,39.0375,63329.0
2020-02-19 12:10:00,46.2,46.26,46.17,46.25,75479.0,39.0375,39.0882,39.0122,39.0798,75479.0
2020-02-19 12:20:00,46.25,46.3,46.2,46.27,87821.0,39.0798,39.122,39.0375,39.0967,87821.0
2020-02-19 12:30:00,46.28,46.31,46.22,46.29,57762.0,39.1051,39.1305,39.0544,39.1136,57762.0
2020-02-19 12:40:00,46.28,46.34,46.28,46.3,67994.0,39.1051,39.1558,39.1051,39.122,67994.0
2020-02-19 12:50:00,46.3,46.32,46.25,46.28,82507.0,39.122,39.1389,39.0798,39.1051,82507.0
2020-02-19 13:00:00,46.28,46.34,46.24,46.31,68917.0,39.1051,39.1558,39.0713,39.1305,68917.0
2020-02-19 13:10:00,46.3,46.34,46.24,46.3,47043.0,39.122,39.1558,39.0713,39.122,47043.0
2020-02-19 13:20:00,46.3,46.38,46.28,46.35,53249.0,39.122,39.1896,39.1051,39.1643,53249.0
2020-02-19 13:30:00,46.34,46.39,46.31,46.34,85006.0,39.1558,39.1981,39.1305,39.1558,85006.0
2020-02-19 13:40:00,46.34,46.39,46.33,46.34,88653.0,39.1558,39.1981,39.1474,39.1558,88653.0
2020-02-19 13:50:00,46.34,46.41,46.32,46.35,155165.0,39.1558,39.215,39.1389,39.1643,155165.0
2020-02-19 14:00:00,46.35,46.42,46.21,46.23,118013.0,39.1643,39.2234,39.046,39.0629,118013.0
2020-02-19 14:10:00,46.23,46.27,46.07,46.12,190661.0,39.0629,39.0967,38.9277,38.9699,190661.0
2020-02-19 14:20:00,46.12,46.22,46.11,46.19,84344.0,38.9699,39.0544,38.9615,39.0291,84344.0
2020-02-19 14:30:00,46.18,46.2,46.08,46.13,76764.0,39.0206,39.0375,38.9362,38.9784,76764.0
2020-02-19 14:40:00,46.13,46.13,45.98,46.01,112135.0,38.9784,38.9784,38.8517,38.877,112135.0
2020-02-19 14:50:00,46.02,46.06,45.97,45.97,91128.0,38.8855,38.9193,38.8432,38.8432,91128.0
2020-02-19 15:00:00,45.97,46.11,45.95,46.05,119553.0,38.8432,38.9615,38.8263,38.9108,119553.0
2020-02-19 15:10:00,46.05,46.09,46.0,46.03,93820.0,38.9108,38.9446,38.8686,38.8939,93820.0
2020-02-19 15:20:00,46.02,46.14,46.02,46.11,128606.0,38.8855,38.9868,38.8855,38.9615,128606.0
2020-02-19 15:30:00,46.12,46.2,46.09,46.15,207473.0,38.9699,39.0375,38.9446,38.9953,207473.0
2020-02-19 15:40:00,46.15,46.19,46.11,46.13,217504.0,38.9953,39.0291,38.9615,38.9784,217504.0
2020-02-19 15:50:00,46.14,46.2,46.12,46.16,522189.0,38.9868,39.0375,38.9699,39.0037,522189.0
2020-02-20 09:30:00,46.58,47.35,46.4,47.32,636856.0,39.3586,40.0093,39.2065,39.9839,636856.0
2020-02-20 09:40:00,47.33,47.99,47.17,47.91,524665.0,39.9924,40.55,39.8572,40.4824,524665.0
2020-02-20 09:50:00,47.92,48.11,47.59,48.03,507924.0,40.4909,40.6514,40.2121,40.5838,507924.0
2020-02-20 10:00:00,48.02,48.41,47.98,48.41,337099.0,40.5754,40.9049,40.5416,40.9049,337099.0
2020-02-20 10:10:00,48.38,48.43,48.02,48.41,303062.0,40.8796,40.9218,40.5754,40.9049,303062.0
2020-02-20 10:20:00,48.41,48.58,48.26,48.57,182017.0,40.9049,41.0486,40.7782,41.0401,182017.0
2020-02-20 10:30:00,48.56,48.99,48.52,48.67,439903.0,41.0317,41.395,40.9979,41.1246,439903.0
2020-02-20 10:40:00,48.67,48.68,48.34,48.34,275032.0,41.1246,41.1331,40.8458,40.8458,275032.0
2020-02-20 10:50:00,48.34,48.34,47.91,48.25,510397.0,40.8458,40.8458,40.4824,40.7697,510397.0
2020-02-20 11:00:00,48.25,48.61,48.18,48.55,214345.0,40.7697,41.0739,40.7106,41.0232,214345.0
2020-02-20 11:10:00,48.55,48.85,48.5,48.68,220955.0,41.0232,41.2767,40.981,41.1331,220955.0
2020-02-20 11:20:00,48.68,48.69,48.36,48.39,176644.0,41.1331,41.1415,40.8627,40.888,176644.0
2020-02-20 11:30:00,48.41,48.65,48.4,48.46,222717.0,40.9049,41.1077,40.8965,40.9472,222717.0
2020-02-20 11:40:00,48.44,48.59,48.39,48.42,162542.0,40.9303,41.057,40.888,40.9134,162542.0
2020-02-20 11:50:00,48.41,48.46,48.02,48.21,251303.0,40.9049,40.9472,40.5754,40.7359,251303.0
2020-02-20 12:00:00,48.21,48.29,48.06,48.24,150513.0,40.7359,40.8035,40.6092,40.7613,150513.0
2020-02-20 12:10:00,48.25,48.37,48.21,48.31,68371.0,40.7697,40.8711,40.7359,40.8204,68371.0
2020-02-20 12:20:00,48.3,48.38,48.25,48.36,97722.0,40.812,40.8796,40.7697,40.8627,97722.0
2020-02-20 12:30:00,48.37,48.46,48.29,48.4,81412.0,40.8711,40.9472,40.8035,40.8965,81412.0
2020-02-20 12:40:00,48.39,48.54,48.32,48.4,130736.0,40.888,41.0148,40.8289,40.8965,130736.0
2020-02-20 12:50:00,48.4,48.48,48.26,48.28,89402.0,40.8965,40.9641,40.7782,40.7951,89402.0
2020-02-20 13:00:00,48.29,48.44,48.25,48.42,146489.0,40.8035,40.9303,40.7697,40.9134,146489.0
2020-02-20 13:10:00,48.43,48.49,48.3,48.47,123122.0,40.9218,40.9725,40.812,40.9556,123122.0
2020-02-20 13:20:00,48.47,48.55,48.41,48.5,74736.0,40.9556,41.0232,40.9049,40.981,74736.0
2020-02-20 13:30:00,48.48,48.6,48.48,48.56,94347.0,40.9641,41.0655,40.9641,41.0317,94347.0
2020-02-20 13:40:00,48.56,48.58,48.42,48.45,72074.0,41.0317,41.0486,40.9134,40.9387,72074.0
2020-02-20 13:50:00,48.45,48.55,48.39,48.51,75444.0,40.9387,41.0232,40.888,40.9894,75444.0
2020-02-20 14:00:00,48.51,48.57,48.32,48.52,104423.0,40.9894,41.0401,40.8289,40.9979,104423.0
2020-02-20 14:10:00,48.53,48.59,48.37,48.48,117884.0,41.0063,41.057,40.8711,40.9641,117884.0
2020-02-20 14:20:00,48.47,48.69,48.44,48.62,183742.0,40.9556,41.1415,40.9303,41.0824,183742.0
2020-02-20 14:30:00,48.62,48.66,48.54,48.61,127969.0,41.0824,41.1162,41.0148,41.0739,127969.0
2020-02-20 14:40:00,48.6,48.63,48.52,48.61,111249.0,41.0655,41.0908,40.9979,41.0739,111249.0
2020-02-20 14:50:00,48.61,48.67,48.56,48.61,166981.0,41.0739,41.1246,41.0317,41.0739,166981.0
2020-02-20 15:00:00,48.61,48.61,48.52,48.56,105189.0,41.0739,41.0739,40.9979,41.0317,105189.0
2020-02-20 15:10:00,48.56,48.58,48.48,48.53,139635.0,41.0317,41.0486,40.9641,41.0063,139635.0
2020-02-20 15:20:00,48.53,48.58,48.43,48.45,150345.0,41.0063,41.0486,40.9218,40.9387,150345.0
2020-02-20 15:30:00,48.46,48.48,48.25,48.26,280954.0,40.9472,40.9641,40.7697,40.7782,280954.0
2020-02-20 15:40:00,48.26,48.27,48.09,48.13,403410.0,40.7782,40.7866,40.6345,40.6683,403410.0
2020-02-20 15:50:00,48.12,48.23,48.07,48.1,949042.0,40.6599,40.7528,40.6176,40.643,949042.0
2020-02-21 09:30:00,48.96,49.0,48.39,48.43,907908.0,41.3697,41.4035,40.888,40.9218,907908.0
2020-02-21 09:40:00,48.44,49.09,48.34,48.99,450295.0,40.9303,41.4795,40.8458,41.395,450295.0
2020-02-21 09:50:00,49.0,49.03,48.84,48.93,291323.0,41.4035,41.4288,41.2683,41.3443,291323.0
2020-02-21 10:00:00,48.93,49.21,48.86,49.14,439504.0,41.3443,41.5809,41.2852,41.5218,439504.0
2020-02-21 10:10:00,49.14,49.37,49.12,49.25,343876.0,41.5218,41.7161,41.5049,41.6147,343876.0
2020-02-21 10:20:00,49.25,49.27,48.89,49.03,726943.0,41.6147,41.6316,41.3105,41.4288,726943.0
2020-02-21 10:30:00,49.02,49.04,48.79,48.85,167521.0,41.4204,41.4373,41.226,41.2767,167521.0
2020-02-21 10:40:00,48.86,49.08,48.84,48.95,181565.0,41.2852,41.4711,41.2683,41.3612,181565.0
2020-02-21 10:50:00,48.94,49.14,48.85,49.14,331102.0,41.3528,41.5218,41.2767,41.5218,331102.0
2020-02-21 11:00:00,49.13,49.22,49.08,49.2,187380.0,41.5133,41.5894,41.4711,41.5725,187380.0
2020-02-21 11:10:00,49.2,49.35,49.17,49.33,189203.0,41.5725,41.6992,41.5471,41.6823,189203.0
2020-02-21 11:20:00,49.34,49.37,49.24,49.32,202335.0,41.6907,41.7161,41.6063,41.6738,202335.0
2020-02-21 11:30:00,49.33,49.33,49.12,49.17,223832.0,41.6823,41.6823,41.5049,41.5471,223832.0
2020-02-21 11:40:00,49.16,49.18,49.08,49.18,103592.0,41.5387,41.5556,41.4711,41.5556,103592.0
2020-02-21 11:50:00,49.17,49.27,49.12,49.26,80061.0,41.5471,41.6316,41.5049,41.6232,80061.0
2020-02-21 12:00:00,49.25,49.27,49.15,49.25,91658.0,41.6147,41.6316,41.5302,41.6147,91658.0
2020-02-21 12:10:00,49.26,49.31,49.24,49.3,53100.0,41.6232,41.6654,41.6063,41.6569,53100.0
2020-02-21 12:20:00,49.31,49.39,49.27,49.39,71401.0,41.6654,41.733,41.6316,41.733,71401.0
2020-02-21 12:30:00,49.39,49.43,49.36,49.41,84348.0,41.733,41.7668,41.7076,41.7499,84348.0
2020-02-21 12:40:00,49.41,49.43,49.27,49.35,102818.0,41.7499,41.7668,41.6316,41.6992,102818.0
2020-02-21 12:50:00,49.34,49.37,49.26,49.28,65370.0,41.6907,41.7161,41.6232,41.6401,65370.0
2020-02-21 13:00:00,49.29,49.31,49.15,49.21,82249.0,41.6485,41.6654,41.5302,41.5809,82249.0
2020-02-21 13:10:00,49.21,49.3,49.18,49.21,84539.0,41.5809,41.6569,41.5556,41.5809,84539.0
2020-02-21 13:20:00,49.22,49.36,49.22,49.34,81416.0,41.5894,41.7076,41.5894,41.6907,81416.0
2020-02-21 13:30:00,49.34,49.44,49.28,49.42,88038.0,41.6907,41.7752,41.6401,41.7583,88038.0
2020-02-21 13:40:00,49.42,49.5,49.41,49.49,104143.0,41.7583,41.8259,41.7499,41.8175,104143.0
2020-02-21 13:50:00,49.49,49.53,49.44,49.5,87577.0,41.8175,41.8513,41.7752,41.8259,87577.0
2020-02-21 14:00:00,49.5,49.51,49.36,49.51,103271.0,41.8259,41.8344,41.7076,41.8344,103271.0
2020-02-21 14:10:00,49.51,49.59,49.49,49.59,88200.0,41.8344,41.902,41.8175,41.902,88200.0
2020-02-21 14:20:00,49.59,49.59,49.51,49.56,88147.0,41.902,41.902,41.8344,41.8766,88147.0
2020-02-21 14:30:00,49.55,49.56,49.45,49.48,78125.0,41.8682,41.8766,41.7837,41.809,78125.0
2020-02-21 14:40:00,49.47,49.54,49.45,49.53,59736.0,41.8006,41.8597,41.7837,41.8513,59736.0
2020-02-21 14:50:00,49.53,49.55,49.45,49.51,92829.0,41.8513,41.8682,41.7837,41.8344,92829.0
2020-02-21 15:00:00,49.52,49.54,49.47,49.49,99802.0,41.8428,41.8597,41.8006,41.8175,99802.0
2020-02-21 15:10:00,49.5,49.55,49.47,49.54,102712.0,41.8259,41.8682,41.8006,41.8597,102712.0
2020-02-21 15:20:00,49.54,49.55,49.45,49.54,116817.0,41.8597,41.8682,41.7837,41.8597,116817.0
2020-02-21 15:30:00,49.54,49.56,49.5,49.55,157879.0,41.8597,41.8766,41.8259,41.8682,157879.0
2020-02-21 15:40:00,49.55,49.58,49.5,49.5,206374.0,41.8682,41.8935,41.8259,41.8259,206374.0
2020-02-21 15:50:00,49.5,49.52,49.44,49.44,622277.0,41.8259,41.8428,41.7752,41.7752,622277.0
2020-02-24 09:30:00,51.19,51.34,49.98,50.33,1495284.0,43.2539,43.3807,42.2315,42.5273,1495284.0
2020-02-24 09:40:00,50.33,51.07,50.3,50.76,871865.0,42.5273,43.1525,42.5019,42.8906,871865.0
2020-02-24 09:50:00,50.75,50.98,50.73,50.86,346068.0,42.8822,43.0765,42.8653,42.9751,346068.0
2020-02-24 10:00:00,50.88,50.97,50.56,50.89,568288.0,42.992,43.068,42.7216,43.0004,568288.0
2020-02-24 10:10:00,50.87,50.89,50.61,50.82,277772.0,42.9836,43.0004,42.7639,42.9413,277772.0
2020-02-24 10:20:00,50.83,50.94,50.77,50.88,237704.0,42.9498,43.0427,42.8991,42.992,237704.0
2020-02-24 10:30:00,50.88,50.94,50.76,50.89,204820.0,42.992,43.0427,42.8906,43.0004,204820.0
2020-02-24 10:40:00,50.89,50.92,50.6,50.67,167641.0,43.0004,43.0258,42.7554,42.8146,167641.0
2020-02-24 10:50:00,50.66,50.76,50.59,50.75,203045.0,42.8061,42.8906,42.747,42.8822,203045.0
2020-02-24 11:00:00,50.75,50.95,50.73,50.77,195186.0,42.8822,43.0511,42.8653,42.8991,195186.0
2020-02-24 11:10:00,50.76,50.84,50.7,50.73,127675.0,42.8906,42.9582,42.8399,42.8653,127675.0
2020-02-24 11:20:00,50.74,50.94,50.71,50.93,139886.0,42.8737,43.0427,42.8484,43.0342,139886.0
2020-02-24 11:30:00,50.92,51.1,50.81,51.08,251335.0,43.0258,43.1779,42.9329,43.161,251335.0
2020-02-24 11:40:00,51.08,51.15,50.91,50.93,201953.0,43.161,43.2201,43.0173,43.0342,201953.0
2020-02-24 11:50:00,50.93,51.0,50.86,50.94,139107.0,43.0342,43.0934,42.9751,43.0427,139107.0
2020-02-24 12:00:00,50.94,51.1,50.9,51.07,114890.0,43.0427,43.1779,43.0089,43.1525,114890.0
2020-02-24 12:10:00,51.06,51.22,50.98,51.22,228084.0,43.1441,43.2793,43.0765,43.2793,228084.0
2020-02-24 12:20:00,51.22,51.22,51.14,51.19,122920.0,43.2793,43.2793,43.2117,43.2539,122920.0
2020-02-24 12:30:00,51.19,51.23,51.12,51.23,152933.0,43.2539,43.2877,43.1948,43.2877,152933.0
2020-02-24 12:40:00,51.23,51.23,51.1,51.16,193972.0,43.2877,43.2877,43.1779,43.2286,193972.0
2020-02-24 12:50:00,51.16,51.31,51.16,51.29,112006.0,43.2286,43.3553,43.2286,43.3384,112006.0
2020-02-24 13:00:00,51.28,51.3,51.03,51.11,280523.0,43.33,43.3469,43.1187,43.1863,280523.0
2020-02-24 13:10:00,51.11,51.23,51.07,51.2,178528.0,43.1863,43.2877,43.1525,43.2624,178528.0
2020-02-24 13:20:00,51.2,51.21,51.14,51.16,144609.0,43.2624,43.2708,43.2117,43.2286,144609.0
2020-02-24 13:30:00,51.15,51.15,50.89,51.05,280056.0,43.2201,43.2201,43.0004,43.1356,280056.0
2020-02-24 13:40:00,51.05,51.13,51.02,51.1,95285.0,43.1356,43.2032,43.1103,43.1779,95285.0
2020-02-24 13:50:00,51.1,51.11,50.99,51.05,106245.0,43.1779,43.1863,43.0849,43.1356,106245.0
2020-02-24 14:00:00,51.06,51.08,50.93,50.98,176320.0,43.1441,43.161,43.0342,43.0765,176320.0
2020-02-24 14:10:00,50.99,50.99,50.85,50.91,167592.0,43.0849,43.0849,42.9667,43.0173,167592.0
2020-02-24 14:20:00,50.91,50.97,50.6,50.64,321567.0,43.0173,43.068,42.7554,42.7892,321567.0
2020-02-24 14:30:00,50.64,50.81,50.53,50.74,202547.0,42.7892,42.9329,42.6963,42.8737,202547.0
2020-02-24 14:40:00,50.73,50.87,50.57,50.57,144914.0,42.8653,42.9836,42.7301,42.7301,144914.0
2020-02-24 14:50:00,50.58,50.69,50.24,50.29,366924.0,42.7385,42.8315,42.4512,42.4935,366924.0
2020-02-24 15:00:00,50.29,50.6,50.26,50.43,468041.0,42.4935,42.7554,42.4681,42.6118,468041.0
2020-02-24 15:10:00,50.44,50.52,50.36,50.4,202194.0,42.6202,42.6878,42.5526,42.5864,202194.0
2020-02-24 15:20:00,50.4,50.47,50.36,50.43,201541.0,42.5864,42.6456,42.5526,42.6118,201541.0
2020-02-24 15:30:00,50.43,50.49,50.34,50.41,277175.0,42.6118,42.6625,42.5357,42.5949,277175.0
2020-02-24 15:40:00,50.41,50.45,50.34,50.35,301254.0,42.5949,42.6287,42.5357,42.5442,301254.0
2020-02-24 15:50:00,50.34,50.44,50.23,50.27,1258179.0,42.5357,42.6202,42.4428,42.4766,1258179.0
2020-02-25 09:30:00,49.5,50.45,49.5,50.34,675967.0,41.8259,42.6287,41.8259,42.5357,675967.0
2020-02-25 09:40:00,50.36,50.57,50.3,50.43,186338.0,42.5526,42.7301,42.5019,42.6118,186338.0
2020-02-25 09:50:00,50.43,50.6,50.4,50.5,207511.0,42.6118,42.7554,42.5864,42.6709,207511.0
2020-02-25 10:00:00,50.51,50.61,50.39,50.55,328302.0,42.6794,42.7639,42.578,42.7132,328302.0
2020-02-25 10:10:00,50.55,50.8,50.55,50.8,202127.0,42.7132,42.9244,42.7132,42.9244,202127.0
2020-02-25 10:20:00,50.8,50.94,50.74,50.76,254417.0,42.9244,43.0427,42.8737,42.8906,254417.0
2020-02-25 10:30:00,50.77,50.97,50.62,50.97,234066.0,42.8991,43.068,42.7723,43.068,234066.0
2020-02-25 10:40:00,50.97,51.0,50.81,50.94,184702.0,43.068,43.0934,42.9329,43.0427,184702.0
2020-02-25 10:50:00,50.95,51.07,50.85,51.05,200818.0,43.0511,43.1525,42.9667,43.1356,200818.0
2020-02-25 11:00:00,51.04,51.07,50.72,50.8,247883.0,43.1272,43.1525,42.8568,42.9244,247883.0
2020-02-25 11:10:00,50.8,50.81,50.63,50.66,200924.0,42.9244,42.9329,42.7808,42.8061,200924.0
2020-02-25 11:20:00,50.66,50.69,50.33,50.48,293364.0,42.8061,42.8315,42.5273,42.654,293364.0
2020-02-25 11:30:00,50.48,50.53,50.21,50.43,298892.0,42.654,42.6963,42.4259,42.6118,298892.0
2020-02-25 11:40:00,50.43,50.43,50.13,50.19,149716.0,42.6118,42.6118,42.3583,42.409,149716.0
2020-02-25 11:50:00,50.18,50.22,50.08,50.21,196512.0,42.4005,42.4343,42.316,42.4259,196512.0
2020-02-25 12:00:00,50.2,50.27,50.13,50.24,149423.0,42.4174,42.4766,42.3583,42.4512,149423.0
2020-02-25 12:10:00,50.24,50.27,50.16,50.2,98268.0,42.4512,42.4766,42.3836,42.4174,98268.0
2020-02-25 12:20:00,50.2,50.22,50.08,50.22,178727.0,42.4174,42.4343,42.316,42.4343,178727.0
2020-02-25 12:30:00,50.21,50.32,50.21,50.29,84084.0,42.4259,42.5188,42.4259,42.4935,84084.0
2020-02-25 12:40:00,50.29,50.35,50.24,50.31,137372.0,42.4935,42.5442,42.4512,42.5104,137372.0
2020-02-25 12:50:00,50.32,50.41,50.31,50.4,108596.0,42.5188,42.5949,42.5104,42.5864,108596.0
2020-02-25 13:00:00,50.4,50.47,50.34,50.4,162173.0,42.5864,42.6456,42.5357,42.5864,162173.0
2020-02-25 13:10:00,50.41,50.57,50.41,50.53,106684.0,42.5949,42.7301,42.5949,42.6963,106684.0
2020-02-25 13:20:00,50.53,50.64,50.52,50.52,92794.0,42.6963,42.7892,42.6878,42.6878,92794.0
2020-02-25 13:30:00,50.54,50.68,50.49,50.51,116962.0,42.7047,42.823,42.6625,42.6794,116962.0
2020-02-25 13:40:00,50.5,50.6,50.41,50.47,89722.0,42.6709,42.7554,42.5949,42.6456,89722.0
2020-02-25 13:50:00,50.48,50.51,50.28,50.29,110474.0,42.654,42.6794,42.485,42.4935,110474.0
2020-02-25 14:00:00,50.29,50.36,50.21,50.22,195388.0,42.4935,42.5526,42.4259,42.4343,195388.0
2020-02-25 14:10:00,50.21,50.29,50.11,50.13,183771.0,42.4259,42.4935,42.3414,42.3583,183771.0
2020-02-25 14:20:00,50.13,50.13,49.84,49.86,164136.0,42.3583,42.3583,42.1132,42.1301,164136.0
2020-02-25 14:30:00,49.85,49.91,49.76,49.9,187162.0,42.1217,42.1724,42.0456,42.1639,187162.0
2020-02-25 14:40:00,49.88,50.13,49.84,50.12,155733.0,42.147,42.3583,42.1132,42.3498,155733.0
2020-02-25 14:50:00,50.11,50.17,50.05,50.06,120384.0,42.3414,42.3921,42.2907,42.2991,120384.0
2020-02-25 15:00:00,50.05,50.08,49.85,49.86,291113.0,42.2907,42.316,42.1217,42.1301,291113.0
2020-02-25 15:10:00,49.87,49.88,49.69,49.8,206104.0,42.1386,42.147,41.9865,42.0794,206104.0
2020-02-25 15:20:00,49.8,49.8,49.53,49.54,310458.0,42.0794,42.0794,41.8513,41.8597,310458.0
2020-02-25 15:30:00,49.54,49.55,49.25,49.33,407002.0,41.8597,41.8682,41.6147,41.6823,407002.0
2020-02-25 15:40:00,49.33,49.46,49.18,49.26,562863.0,41.6823,41.7921,41.5556,41.6232,562863.0
2020-02-25 15:50:00,49.26,49.29,49.06,49.14,911820.0,41.6232,41.6485,41.4542,41.5218,911820.0
2020-02-26 09:30:00,48.88,49.12,48.66,48.74,456022.0,41.3021,41.5049,41.1162,41.1838,456022.0
2020-02-26 09:40:00,48.75,48.93,48.51,48.84,264327.0,41.1922,41.3443,40.9894,41.2683,264327.0
2020-02-26 09:50:00,48.86,48.92,48.64,48.85,238911.0,41.2852,41.3359,41.0993,41.2767,238911.0
2020-02-26 10:00:00,48.85,49.03,48.71,48.98,269905.0,41.2767,41.4288,41.1584,41.3866,269905.0
2020-02-26 10:10:00,48.97,49.07,48.87,49.04,210975.0,41.3781,41.4626,41.2936,41.4373,210975.0
2020-02-26 10:20:00,49.05,49.27,49.03,49.12,212089.0,41.4457,41.6316,41.4288,41.5049,212089.0
2020-02-26 10:30:00,49.12,49.37,49.1,49.13,178230.0,41.5049,41.7161,41.488,41.5133,178230.0
2020-02-26 10:40:00,49.13,49.41,49.12,49.36,151975.0,41.5133,41.7499,41.5049,41.7076,151975.0
2020-02-26 10:50:00,49.36,49.42,49.23,49.4,117438.0,41.7076,41.7583,41.5978,41.7414,117438.0
2020-02-26 11:00:00,49.4,49.48,49.37,49.39,145072.0,41.7414,41.809,41.7161,41.733,145072.0
2020-02-26 11:10:00,49.38,49.53,49.38,49.5,88367.0,41.7245,41.8513,41.7245,41.8259,88367.0
2020-02-26 11:20:00,49.5,49.67,49.46,49.65,156623.0,41.8259,41.9696,41.7921,41.9527,156623.0
2020-02-26 11:30:00,49.65,49.67,49.54,49.59,114902.0,41.9527,41.9696,41.8597,41.902,114902.0
2020-02-26 11:40:00,49.6,49.63,49.48,49.61,138825.0,41.9104,41.9358,41.809,41.9189,138825.0
2020-02-26 11:50:00,49.62,49.67,49.56,49.62,102550.0,41.9273,41.9696,41.8766,41.9273,102550.0
2020-02-26 12:00:00,49.63,49.63,49.37,49.44,144908.0,41.9358,41.9358,41.7161,41.7752,144908.0
2020-02-26 12:10:00,49.44,49.47,49.34,49.42,128371.0,41.7752,41.8006,41.6907,41.7583,128371.0
2020-02-26 12:20:00,49.42,49.52,49.34,49.52,104576.0,41.7583,41.8428,41.6907,41.8428,104576.0
2020-02-26 12:30:00,49.53,49.69,49.5,49.68,112777.0,41.8513,41.9865,41.8259,41.978,112777.0
2020-02-26 12:40:00,49.67,49.72,49.62,49.71,76720.0,41.9696,42.0118,41.9273,42.0034,76720.0
2020-02-26 12:50:00,49.7,49.71,49.52,49.53,106029.0,41.9949,42.0034,41.8428,41.8513,106029.0
2020-02-26 13:00:00,49.54,49.67,49.53,49.65,77695.0,41.8597,41.9696,41.8513,41.9527,77695.0
2020-02-26 13:10:00,49.65,49.68,49.46,49.49,157639.0,41.9527,41.978,41.7921,41.8175,157639.0
2020-02-26 13:20:00,49.48,49.57,49.38,49.56,175067.0,41.809,41.8851,41.7245,41.8766,175067.0
2020-02-26 13:30:00,49.56,49.62,49.51,49.53,199736.0,41.8766,41.9273,41.8344,41.8513,199736.0
2020-02-26 13:40:00,49.54,49.7,49.5,49.64,295991.0,41.8597,41.9949,41.8259,41.9442,295991.0
2020-02-26 13:50:00,49.64,49.68,49.58,49.61,234908.0,41.9442,41.978,41.8935,41.9189,234908.0
2020-02-26 14:00:00,49.61,49.84,49.6,49.81,204103.0,41.9189,42.1132,41.9104,42.0879,204103.0
2020-02-26 14:10:00,49.81,49.81,49.72,49.74,116763.0,42.0879,42.0879,42.0118,42.0287,116763.0
2020-02-26 14:20:00,49.74,49.82,49.73,49.74,121883.0,42.0287,42.0963,42.0203,42.0287,121883.0
2020-02-26 14:30:00,49.73,49.76,49.67,49.72,139616.0,42.0203,42.0456,41.9696,42.0118,139616.0
2020-02-26 14:40:00,49.71,49.75,49.59,49.69,163434.0,42.0034,42.0372,41.902,41.9865,163434.0
2020-02-26 14:50:00,49.69,49.71,49.53,49.6,138640.0,41.9865,42.0034,41.8513,41.9104,138640.0
2020-02-26 15:00:00,49.59,49.65,49.49,49.64,161830.0,41.902,41.9527,41.8175,41.9442,161830.0
2020-02-26 15:10:00,49.64,49.7,49.53,49.54,157470.0,41.9442,41.9949,41.8513,41.8597,157470.0
2020-02-26 15:20:00,49.55,49.56,49.37,49.37,131291.0,41.8682,41.8766,41.7161,41.7161,131291.0
2020-02-26 15:30:00,49.38,49.47,49.25,49.46,204015.0,41.7245,41.8006,41.6147,41.7921,204015.0
2020-02-26 15:40:00,49.47,49.54,49.41,49.47,213466.0,41.8006,41.8597,41.7499,41.8006,213466.0
2020-02-26 15:50:00,49.48,49.54,49.36,49.41,620007.0,41.809,41.8597,41.7076,41.7499,620007.0
2020-02-27 09:30:00,49.94,50.17,49.76,49.94,637909.0,42.1977,42.3921,42.0456,42.1977,637909.0
2020-02-27 09:40:00,49.95,50.09,49.86,49.98,311210.0,42.2062,42.3245,42.1301,42.2315,311210.0
2020-02-27 09:50:00,49.98,49.99,49.65,49.71,300764.0,42.2315,42.24,41.9527,42.0034,300764.0
2020-02-27 10:00:00,49.71,49.75,49.55,49.63,225843.0,42.0034,42.0372,41.8682,41.9358,225843.0
2020-02-27 10:10:00,49.64,49.67,49.15,49.23,254229.0,41.9442,41.9696,41.5302,41.5978,254229.0
2020-02-27 10:20:00,49.22,49.43,49.16,49.32,216260.0,41.5894,41.7668,41.5387,41.6738,216260.0
2020-02-27 10:30:00,49.32,49.38,49.2,49.33,247959.0,41.6738,41.7245,41.5725,41.6823,247959.0
2020-02-27 10:40:00,49.32,49.37,49.06,49.09,206033.0,41.6738,41.7161,41.4542,41.4795,206033.0
2020-02-27 10:50:00,49.08,49.09,48.55,48.66,325371.0,41.4711,41.4795,41.0232,41.1162,325371.0
2020-02-27 11:00:00,48.65,48.79,48.47,48.51,292804.0,41.1077,41.226,40.9556,40.9894,292804.0
2020-02-27 11:10:00,48.5,48.67,48.44,48.64,276896.0,40.981,41.1246,40.9303,41.0993,276896.0
2020-02-27 11:20:00,48.63,48.65,48.4,48.46,209232.0,41.0908,41.1077,40.8965,40.9472,209232.0
2020-02-27 11:30:00,48.47,48.5,48.29,48.37,205712.0,40.9556,40.981,40.8035,40.8711,205712.0
2020-02-27 11:40:00,48.37,48.45,48.35,48.39,182425.0,40.8711,40.9387,40.8542,40.888,182425.0
2020-02-27 11:50:00,48.39,48.5,48.36,48.5,209320.0,40.888,40.981,40.8627,40.981,209320.0
2020-02-27 12:00:00,48.49,48.54,48.31,48.32,204647.0,40.9725,41.0148,40.8204,40.8289,204647.0
2020-02-27 12:10:00,48.31,48.32,48.06,48.2,262280.0,40.8204,40.8289,40.6092,40.7275,262280.0
2020-02-27 12:20:00,48.2,48.21,48.07,48.12,204313.0,40.7275,40.7359,40.6176,40.6599,204313.0
2020-02-27 12:30:00,48.12,48.16,47.86,47.88,281473.0,40.6599,40.6937,40.4402,40.4571,281473.0
2020-02-27 12:40:00,47.88,47.93,47.75,47.89,236565.0,40.4571,40.4993,40.3472,40.4655,236565.0
2020-02-27 12:50:00,47.88,48.01,47.85,47.87,158920.0,40.4571,40.5669,40.4317,40.4486,158920.0
2020-02-27 13:00:00,47.87,48.05,47.85,47.97,183453.0,40.4486,40.6007,40.4317,40.5331,183453.0
2020-02-27 13:10:00,47.97,47.97,47.77,47.78,131091.0,40.5331,40.5331,40.3641,40.3726,131091.0
2020-02-27 13:20:00,47.78,47.78,47.29,47.29,306813.0,40.3726,40.3726,39.9586,39.9586,306813.0
2020-02-27 13:30:00,47.27,47.4,47.22,47.35,259224.0,39.9417,40.0515,39.8994,40.0093,259224.0
2020-02-27 13:40:00,47.34,47.42,47.27,47.36,253863.0,40.0008,40.0684,39.9417,40.0177,253863.0
2020-02-27 13:50:00,47.36,47.56,47.31,47.49,266384.0,40.0177,40.1867,39.9755,40.1276,266384.0
2020-02-27 14:00:00,47.49,47.62,47.41,47.44,211460.0,40.1276,40.2374,40.06,40.0853,211460.0
2020-02-27 14:10:00,47.44,47.62,47.43,47.47,184367.0,40.0853,40.2374,40.0769,40.1107,184367.0
2020-02-27 14:20:00,47.47,47.61,47.45,47.48,194534.0,40.1107,40.229,40.0938,40.1191,194534.0
2020-02-27 14:30:00,47.49,47.49,47.34,47.35,121334.0,40.1276,40.1276,40.0008,40.0093,121334.0
2020-02-27 14:40:00,47.34,47.36,47.13,47.18,160491.0,40.0008,40.0177,39.8234,39.8656,160491.0
2020-02-27 14:50:00,47.16,47.19,47.03,47.12,151106.0,39.8487,39.8741,39.7389,39.8149,151106.0
2020-02-27 15:00:00,47.12,47.16,46.97,47.05,340564.0,39.8149,39.8487,39.6882,39.7558,340564.0
2020-02-27 15:10:00,47.05,47.15,47.0,47.05,231398.0,39.7558,39.8403,39.7135,39.7558,231398.0
2020-02-27 15:20:00,47.05,47.07,46.82,46.88,267357.0,39.7558,39.7727,39.5614,39.6121,267357.0
2020-02-27 15:30:00,46.88,46.97,46.75,46.78,291749.0,39.6121,39.6882,39.5023,39.5276,291749.0
2020-02-27 15:40:00,46.79,46.85,46.66,46.68,353575.0,39.5361,39.5868,39.4262,39.4431,353575.0
2020-02-27 15:50:00,46.68,46.74,46.42,46.53,1058282.0,39.4431,39.4938,39.2234,39.3164,1058282.0
2020-02-28 09:30:00,43.69,44.84,43.45,44.68,1213167.0,36.9167,37.8884,36.7139,37.7532,1213167.0
2020-02-28 09:40:00,44.67,44.84,44.26,44.49,592307.0,37.7447,37.8884,37.3983,37.5927,592307.0
2020-02-28 09:50:00,44.5,44.78,44.0,44.11,472637.0,37.6011,37.8377,37.1786,37.2716,472637.0
2020-02-28 10:00:00,44.11,44.13,42.86,43.04,680783.0,37.2716,37.2885,36.2154,36.3674,680783.0
2020-02-28 10:10:00,43.04,43.08,42.37,42.91,717907.0,36.3674,36.4012,35.8013,36.2576,717907.0
2020-02-28 10:20:00,42.9,43.38,42.9,43.24,636652.0,36.2492,36.6547,36.2492,36.5364,636652.0
2020-02-28 10:30:00,43.23,43.45,43.07,43.34,493181.0,36.528,36.7139,36.3928,36.6209,493181.0
2020-02-28 10:40:00,43.34,43.34,42.86,42.93,535100.0,36.6209,36.6209,36.2154,36.2745,535100.0
2020-02-28 10:50:00,42.95,43.2,42.82,42.96,302783.0,36.2914,36.5026,36.1816,36.2998,302783.0
2020-02-28 11:00:00,42.95,43.07,42.7,43.06,525259.0,36.2914,36.3928,36.0802,36.3843,525259.0
2020-02-28 11:10:00,43.07,43.78,43.07,43.75,535587.0,36.3928,36.9927,36.3928,36.9674,535587.0
2020-02-28 11:20:00,43.75,44.44,43.49,44.33,738810.0,36.9674,37.5504,36.7477,37.4575,738810.0
2020-02-28 11:30:00,44.33,44.52,44.07,44.48,341142.0,37.4575,37.618,37.2378,37.5842,341142.0
2020-02-28 11:40:00,44.48,44.97,44.35,44.4,461635.0,37.5842,37.9982,37.4744,37.5166,461635.0
2020-02-28 11:50:00,44.41,44.52,44.23,44.32,429139.0,37.5251,37.618,37.373,37.449,429139.0
2020-02-28 12:00:00,44.32,44.53,44.23,44.41,300605.0,37.449,37.6264,37.373,37.5251,300605.0
2020-02-28 12:10:00,44.42,44.54,44.37,44.4,229721.0,37.5335,37.6349,37.4913,37.5166,229721.0
2020-02-28 12:20:00,44.38,44.53,44.28,44.47,239651.0,37.4997,37.6264,37.4152,37.5758,239651.0
2020-02-28 12:30:00,44.48,44.59,44.2,44.26,267361.0,37.5842,37.6771,37.3476,37.3983,267361.0
2020-02-28 12:40:00,44.25,44.37,43.99,44.12,200113.0,37.3899,37.4913,37.1702,37.28,200113.0
2020-02-28 12:50:00,44.12,44.22,43.93,44.15,182439.0,37.28,37.3645,37.1195,37.3054,182439.0
2020-02-28 13:00:00,44.15,44.28,44.03,44.26,208242.0,37.3054,37.4152,37.204,37.3983,208242.0
2020-02-28 13:10:00,44.24,44.39,44.11,44.33,205774.0,37.3814,37.5082,37.2716,37.4575,205774.0
2020-02-28 13:20:00,44.33,44.43,44.27,44.31,196161.0,37.4575,37.542,37.4068,37.4406,196161.0
2020-02-28 13:30:00,44.3,44.36,44.2,44.24,245995.0,37.4321,37.4828,37.3476,37.3814,245995.0
2020-02-28 13:40:00,44.23,44.24,43.76,43.93,282329.0,37.373,37.3814,36.9758,37.1195,282329.0
2020-02-28 13:50:00,43.94,43.96,43.69,43.86,196654.0,37.1279,37.1448,36.9167,37.0603,196654.0
2020-02-28 14:00:00,43.86,43.87,43.43,43.48,193072.0,37.0603,37.0688,36.697,36.7392,193072.0
2020-02-28 14:10:00,43.48,43.86,43.48,43.83,261437.0,36.7392,37.0603,36.7392,37.035,261437.0
2020-02-28 14:20:00,43.83,43.93,43.63,43.64,199544.0,37.035,37.1195,36.866,36.8744,199544.0
2020-02-28 14:30:00,43.65,44.34,43.53,44.2,394981.0,36.8829,37.4659,36.7815,37.3476,394981.0
2020-02-28 14:40:00,44.21,44.97,44.13,44.79,373733.0,37.3561,37.9982,37.2885,37.8461,373733.0
2020-02-28 14:50:00,44.8,44.93,44.4,44.53,235777.0,37.8546,37.9644,37.5166,37.6264,235777.0
2020-02-28 15:00:00,44.52,44.61,44.12,44.28,204535.0,37.618,37.694,37.28,37.4152,204535.0
2020-02-28 15:10:00,44.28,44.5,44.18,44.38,221321.0,37.4152,37.6011,37.3307,37.4997,221321.0
2020-02-28 15:20:00,44.39,44.47,44.13,44.14,284281.0,37.5082,37.5758,37.2885,37.2969,284281.0
2020-02-28 15:30:00,44.15,44.29,44.11,44.22,349106.0,37.3054,37.4237,37.2716,37.3645,349106.0
2020-02-28 15:40:00,44.22,44.29,43.88,44.23,533381.0,37.3645,37.4237,37.0772,37.373,533381.0
2020-02-28 15:50:00,44.24,44.65,44.14,44.63,1016992.0,37.3814,37.7278,37.2969,37.7109,1016992.0
2020-03-02 09:30:00,45.65,46.26,45.39,45.59,1124931.0,38.5728,39.0882,38.3531,38.5221,1124931.0
2020-03-02 09:40:00,45.58,46.0,45.48,45.54,447388.0,38.5137,38.8686,38.4292,38.4799,447388.0
2020-03-02 09:50:00,45.52,45.75,45.47,45.63,356835.0,38.463,38.6573,38.4207,38.5559,356835.0
2020-03-02 10:00:00,45.62,45.77,45.51,45.76,335984.0,38.5475,38.6742,38.4545,38.6658,335984.0
2020-03-02 10:10:00,45.76,46.17,45.74,45.81,602628.0,38.6658,39.0122,38.6489,38.708,602628.0
2020-03-02 10:20:00,45.8,45.89,45.58,45.89,365871.0,38.6996,38.7756,38.5137,38.7756,365871.0
2020-03-02 10:30:00,45.89,46.12,45.64,46.05,214265.0,38.7756,38.9699,38.5644,38.9108,214265.0
2020-03-02 10:40:00,46.08,46.33,45.99,46.3,202337.0,38.9362,39.1474,38.8601,39.122,202337.0
2020-03-02 10:50:00,46.29,46.34,45.99,46.03,248894.0,39.1136,39.1558,38.8601,38.8939,248894.0
2020-03-02 11:00:00,46.03,46.32,46.03,46.23,163532.0,38.8939,39.1389,38.8939,39.0629,163532.0
2020-03-02 11:10:00,46.23,46.78,46.17,46.49,291897.0,39.0629,39.5276,39.0122,39.2826,291897.0
2020-03-02 11:20:00,46.5,46.58,46.34,46.48,209592.0,39.291,39.3586,39.1558,39.2741,209592.0
2020-03-02 11:30:00,46.49,46.67,46.35,46.65,183165.0,39.2826,39.4347,39.1643,39.4178,183165.0
2020-03-02 11:40:00,46.64,46.67,46.46,46.64,195578.0,39.4093,39.4347,39.2572,39.4093,195578.0
2020-03-02 11:50:00,46.63,46.91,46.6,46.9,190730.0,39.4009,39.6375,39.3755,39.629,190730.0
2020-03-02 12:00:00,46.9,46.9,46.67,46.69,156218.0,39.629,39.629,39.4347,39.4516,156218.0
2020-03-02 12:10:00,46.69,46.74,46.53,46.6,183509.0,39.4516,39.4938,39.3164,39.3755,183509.0
2020-03-02 12:20:00,46.6,46.66,46.42,46.64,150475.0,39.3755,39.4262,39.2234,39.4093,150475.0
2020-03-02 12:30:00,46.64,46.9,46.64,46.9,133449.0,39.4093,39.629,39.4093,39.629,133449.0
2020-03-02 12:40:00,46.89,46.91,46.69,46.8,115113.0,39.6206,39.6375,39.4516,39.5445,115113.0
2020-03-02 12:50:00,46.81,46.85,46.6,46.69,108438.0,39.553,39.5868,39.3755,39.4516,108438.0
2020-03-02 13:00:00,46.69,46.74,46.47,46.55,114884.0,39.4516,39.4938,39.2657,39.3333,114884.0
2020-03-02 13:10:00,46.58,46.64,46.44,46.47,95497.0,39.3586,39.4093,39.2403,39.2657,95497.0
2020-03-02 13:20:00,46.48,46.51,46.21,46.29,116291.0,39.2741,39.2995,39.046,39.1136,116291.0
2020-03-02 13:30:00,46.29,46.32,46.18,46.23,240183.0,39.1136,39.1389,39.0206,39.0629,240183.0
2020-03-02 13:40:00,46.23,46.26,46.05,46.13,195995.0,39.0629,39.0882,38.9108,38.9784,195995.0
2020-03-02 13:50:00,46.12,46.39,46.11,46.36,159676.0,38.9699,39.1981,38.9615,39.1727,159676.0
2020-03-02 14:00:00,46.36,46.65,46.35,46.63,104393.0,39.1727,39.4178,39.1643,39.4009,104393.0
2020-03-02 14:10:00,46.63,46.72,46.56,46.6,125020.0,39.4009,39.4769,39.3417,39.3755,125020.0
2020-03-02 14:20:00,46.61,46.68,46.56,46.57,100402.0,39.384,39.4431,39.3417,39.3502,100402.0
2020-03-02 14:30:00,46.58,46.62,46.3,46.34,100539.0,39.3586,39.3924,39.122,39.1558,100539.0
2020-03-02 14:40:00,46.34,46.37,46.12,46.34,125115.0,39.1558,39.1812,38.9699,39.1558,125115.0
2020-03-02 14:50:00,46.34,46.39,46.11,46.14,176855.0,39.1558,39.1981,38.9615,38.9868,176855.0
2020-03-02 15:00:00,46.15,46.44,46.13,46.29,152177.0,38.9953,39.2403,38.9784,39.1136,152177.0
2020-03-02 15:10:00,46.29,46.39,46.23,46.25,175401.0,39.1136,39.1981,39.0629,39.0798,175401.0
2020-03-02 15:20:00,46.25,46.41,46.23,46.31,263431.0,39.0798,39.215,39.0629,39.1305,263431.0
2020-03-02 15:30:00,46.31,46.35,46.23,46.3,294200.0,39.1305,39.1643,39.0629,39.122,294200.0
2020-03-02 15:40:00,46.31,46.55,46.28,46.53,479546.0,39.1305,39.3333,39.1051,39.3164,479546.0
2020-03-02 15:50:00,46.53,46.87,46.43,46.82,1253592.0,39.3164,39.6037,39.2319,39.5614,1253592.0
2020-03-03 09:30:00,47.05,47.14,46.54,47.12,671798.0,39.7558,39.8318,39.3248,39.8149,671798.0
2020-03-03 09:40:00,47.12,47.33,46.92,47.03,310376.0,39.8149,39.9924,39.6459,39.7389,310376.0
2020-03-03 09:50:00,47.01,47.17,46.82,47.1,292779.0,39.722,39.8572,39.5614,39.798,292779.0
2020-03-03 10:00:00,47.09,48.07,47.08,47.82,728048.0,39.7896,40.6176,39.7811,40.4064,728048.0
2020-03-03 10:10:00,47.82,47.95,47.09,47.63,407348.0,40.4064,40.5162,39.7896,40.2459,407348.0
2020-03-03 10:20:00,47.65,48.15,47.61,47.8,367235.0,40.2628,40.6852,40.229,40.3895,367235.0
2020-03-03 10:30:00,47.8,48.55,47.77,48.42,472152.0,40.3895,41.0232,40.3641,40.9134,472152.0
2020-03-03 10:40:00,48.42,48.81,48.37,48.52,549328.0,40.9134,41.2429,40.8711,40.9979,549328.0
2020-03-03 10:50:00,48.5,49.16,48.48,49.01,454163.0,40.981,41.5387,40.9641,41.4119,454163.0
2020-03-03 11:00:00,49.0,49.37,48.94,49.1,564112.0,41.4035,41.7161,41.3528,41.488,564112.0
2020-03-03 11:10:00,49.1,49.53,49.05,49.2,503941.0,41.488,41.8513,41.4457,41.5725,503941.0
2020-03-03 11:20:00,49.2,49.49,49.06,49.23,570399.0,41.5725,41.8175,41.4542,41.5978,570399.0
2020-03-03 11:30:00,49.23,49.58,49.15,49.54,546015.0,41.5978,41.8935,41.5302,41.8597,546015.0
2020-03-03 11:40:00,49.55,49.59,49.3,49.52,413416.0,41.8682,41.902,41.6569,41.8428,413416.0
2020-03-03 11:50:00,49.52,50.14,49.49,50.06,370596.0,41.8428,42.3667,41.8175,42.2991,370596.0
2020-03-03 12:00:00,50.06,50.11,49.69,49.81,258716.0,42.2991,42.3414,41.9865,42.0879,258716.0
2020-03-03 12:10:00,49.82,49.87,49.59,49.86,187607.0,42.0963,42.1386,41.902,42.1301,187607.0
2020-03-03 12:20:00,49.86,50.16,49.78,50.15,270190.0,42.1301,42.3836,42.0625,42.3752,270190.0
2020-03-03 12:30:00,50.15,50.29,50.04,50.22,246399.0,42.3752,42.4935,42.2822,42.4343,246399.0
2020-03-03 12:40:00,50.21,50.32,50.08,50.29,280603.0,42.4259,42.5188,42.316,42.4935,280603.0
2020-03-03 12:50:00,50.3,50.51,50.25,50.48,249513.0,42.5019,42.6794,42.4597,42.654,249513.0
2020-03-03 13:00:00,50.47,50.94,50.4,50.92,521056.0,42.6456,43.0427,42.5864,43.0258,521056.0
2020-03-03 13:10:00,50.92,50.94,50.63,50.78,300859.0,43.0258,43.0427,42.7808,42.9075,300859.0
2020-03-03 13:20:00,50.79,50.92,50.74,50.8,268166.0,42.916,43.0258,42.8737,42.9244,268166.0
2020-03-03 13:30:00,50.78,50.89,50.63,50.84,209152.0,42.9075,43.0004,42.7808,42.9582,209152.0
2020-03-03 13:40:00,50.83,50.83,50.27,50.52,372364.0,42.9498,42.9498,42.4766,42.6878,372364.0
2020-03-03 13:50:00,50.52,50.64,49.67,49.69,335445.0,42.6878,42.7892,41.9696,41.9865,335445.0
2020-03-03 14:00:00,49.7,49.7,48.98,48.99,421107.0,41.9949,41.9949,41.3866,41.395,421107.0
2020-03-03 14:10:00,49.0,49.54,48.88,49.13,498452.0,41.4035,41.8597,41.3021,41.5133,498452.0
2020-03-03 14:20:00,49.13,49.67,48.88,49.56,306962.0,41.5133,41.9696,41.3021,41.8766,306962.0
2020-03-03 14:30:00,49.57,49.97,49.17,49.17,239557.0,41.8851,42.2231,41.5471,41.5471,239557.0
2020-03-03 14:40:00,49.18,49.68,49.15,49.31,302027.0,41.5556,41.978,41.5302,41.6654,302027.0
2020-03-03 14:50:00,49.32,49.41,49.15,49.19,189372.0,41.6738,41.7499,41.5302,41.564,189372.0
2020-03-03 15:00:00,49.2,49.76,49.15,49.45,161040.0,41.5725,42.0456,41.5302,41.7837,161040.0
2020-03-03 15:10:00,49.47,49.97,49.4,49.93,182947.0,41.8006,42.2231,41.7414,42.1893,182947.0
2020-03-03 15:20:00,49.94,50.16,49.41,50.12,307303.0,42.1977,42.3836,41.7499,42.3498,307303.0
2020-03-03 15:30:00,50.14,50.14,49.33,49.39,448010.0,42.3667,42.3667,41.6823,41.733,448010.0
2020-03-03 15:40:00,49.4,50.09,49.39,49.84,426099.0,41.7414,42.3245,41.733,42.1132,426099.0
2020-03-03 15:50:00,49.82,49.93,49.61,49.72,995855.0,42.0963,42.1893,41.9189,42.0118,995855.0
2020-03-04 09:30:00,50.2,50.6,49.88,50.01,593032.0,42.5339,42.8728,42.2627,42.3729,593032.0
2020-03-04 09:40:00,49.99,50.18,49.41,49.41,209681.0,42.3559,42.5169,41.8645,41.8645,209681.0
2020-03-04 09:50:00,49.43,49.67,49.21,49.34,218334.0,41.8814,42.0848,41.695,41.8052,218334.0
2020-03-04 10:00:00,49.36,49.6,49.2,49.48,230456.0,41.8221,42.0255,41.6866,41.9238,230456.0
2020-03-04 10:10:00,49.49,49.61,49.36,49.4,254171.0,41.9323,42.034,41.8221,41.856,254171.0
2020-03-04 10:20:00,49.39,49.39,48.66,48.68,328689.0,41.8476,41.8476,41.229,41.246,328689.0
2020-03-04 10:30:00,48.68,48.98,48.55,48.61,257259.0,41.246,41.5002,41.1358,41.1867,257259.0
2020-03-04 10:40:00,48.62,49.04,48.57,49.0,214674.0,41.1951,41.551,41.1528,41.5171,214674.0
2020-03-04 10:50:00,49.01,49.18,48.96,49.07,200509.0,41.5256,41.6696,41.4832,41.5764,200509.0
2020-03-04 11:00:00,49.08,49.14,48.9,48.96,262184.0,41.5849,41.6357,41.4324,41.4832,262184.0
2020-03-04 11:10:00,48.95,49.21,48.92,49.0,145681.0,41.4748,41.695,41.4493,41.5171,145681.0
2020-03-04 11:20:00,49.01,49.02,48.77,48.84,155392.0,41.5256,41.5341,41.3222,41.3815,155392.0
2020-03-04 11:30:00,48.85,48.95,48.7,48.88,165960.0,41.39,41.4748,41.2629,41.4154,165960.0
2020-03-04 11:40:00,48.88,49.15,48.75,49.12,167437.0,41.4154,41.6442,41.3053,41.6188,167437.0
2020-03-04 11:50:00,49.11,49.36,49.09,49.21,145498.0,41.6103,41.8221,41.5934,41.695,145498.0
2020-03-04 12:00:00,49.22,49.49,49.22,49.43,161435.0,41.7035,41.9323,41.7035,41.8814,161435.0
2020-03-04 12:10:00,49.42,49.61,49.33,49.52,103935.0,41.873,42.034,41.7967,41.9577,103935.0
2020-03-04 12:20:00,49.53,49.88,49.53,49.87,90360.0,41.9662,42.2627,41.9662,42.2543,90360.0
2020-03-04 12:30:00,49.87,49.88,49.38,49.39,135532.0,42.2543,42.2627,41.8391,41.8476,135532.0
2020-03-04 12:40:00,49.4,49.57,49.27,49.54,117057.0,41.856,42.0001,41.7459,41.9747,117057.0
2020-03-04 12:50:00,49.56,49.84,49.5,49.84,90130.0,41.9916,42.2288,41.9408,42.2288,90130.0
2020-03-04 13:00:00,49.84,49.98,49.77,49.88,107228.0,42.2288,42.3475,42.1695,42.2627,107228.0
2020-03-04 13:10:00,49.87,49.98,49.83,49.89,83251.0,42.2543,42.3475,42.2204,42.2712,83251.0
2020-03-04 13:20:00,49.88,50.0,49.87,49.93,99980.0,42.2627,42.3644,42.2543,42.3051,99980.0
2020-03-04 13:30:00,49.95,50.09,49.95,49.97,100734.0,42.322,42.4407,42.322,42.339,100734.0
2020-03-04 13:40:00,49.97,50.05,49.88,49.99,107930.0,42.339,42.4068,42.2627,42.3559,107930.0
2020-03-04 13:50:00,50.0,50.08,49.95,50.03,106599.0,42.3644,42.4322,42.322,42.3898,106599.0
2020-03-04 14:00:00,50.05,50.26,49.99,50.2,192536.0,42.4068,42.5847,42.3559,42.5339,192536.0
2020-03-04 14:10:00,50.21,50.26,50.11,50.21,147965.0,42.5423,42.5847,42.4576,42.5423,147965.0
2020-03-04 14:20:00,50.21,50.26,50.16,50.25,134284.0,42.5423,42.5847,42.5,42.5762,134284.0
2020-03-04 14:30:00,50.25,50.36,50.2,50.31,156465.0,42.5762,42.6694,42.5339,42.6271,156465.0
2020-03-04 14:40:00,50.31,50.51,50.31,50.5,151409.0,42.6271,42.7965,42.6271,42.788,151409.0
2020-03-04 14:50:00,50.51,50.6,50.42,50.57,138045.0,42.7965,42.8728,42.7203,42.8474,138045.0
2020-03-04 15:00:00,50.57,50.7,50.52,50.69,175315.0,42.8474,42.9575,42.805,42.949,175315.0
2020-03-04 15:10:00,50.7,50.82,50.67,50.76,172614.0,42.9575,43.0592,42.9321,43.0083,172614.0
2020-03-04 15:20:00,50.77,50.83,50.71,50.73,162675.0,43.0168,43.0677,42.966,42.9829,162675.0
2020-03-04 15:30:00,50.73,50.95,50.72,50.85,251802.0,42.9829,43.1693,42.9745,43.0846,251802.0
2020-03-04 15:40:00,50.86,50.92,50.78,50.9,291713.0,43.0931,43.1439,43.0253,43.127,291713.0
2020-03-04 15:50:00,50.89,51.07,50.87,51.01,832453.0,43.1185,43.271,43.1015,43.2202,832453.0
2020-03-05 09:30:00,51.21,51.98,51.15,51.89,685318.0,43.3896,44.042,43.3388,43.9658,685318.0
2020-03-05 09:40:00,51.91,52.13,51.84,51.91,477974.0,43.9827,44.1691,43.9234,43.9827,477974.0
2020-03-05 09:50:00,51.91,52.05,51.64,51.71,330937.0,43.9827,44.1013,43.754,43.8133,330937.0
2020-03-05 10:00:00,51.7,51.75,51.38,51.38,178598.0,43.8048,43.8472,43.5337,43.5337,178598.0
2020-03-05 10:10:00,51.38,51.43,50.72,50.72,256431.0,43.5337,43.576,42.9745,42.9745,256431.0
2020-03-05 10:20:00,50.73,50.81,50.53,50.66,219070.0,42.9829,43.0507,42.8135,42.9236,219070.0
2020-03-05 10:30:00,50.66,50.72,50.42,50.69,143562.0,42.9236,42.9745,42.7203,42.949,143562.0
2020-03-05 10:40:00,50.69,50.84,50.64,50.83,180528.0,42.949,43.0761,42.9067,43.0677,180528.0
2020-03-05 10:50:00,50.84,51.25,50.84,51.22,146845.0,43.0761,43.4235,43.0761,43.3981,146845.0
2020-03-05 11:00:00,51.22,51.34,51.13,51.22,126258.0,43.3981,43.4998,43.3218,43.3981,126258.0
2020-03-05 11:10:00,51.22,51.35,51.08,51.1,132568.0,43.3981,43.5082,43.2795,43.2964,132568.0
2020-03-05 11:20:00,51.1,51.17,50.93,51.01,144087.0,43.2964,43.3557,43.1524,43.2202,144087.0
2020-03-05 11:30:00,51.01,51.19,51.01,51.19,109778.0,43.2202,43.3727,43.2202,43.3727,109778.0
2020-03-05 11:40:00,51.19,51.36,51.19,51.36,90728.0,43.3727,43.5167,43.3727,43.5167,90728.0
2020-03-05 11:50:00,51.36,51.52,51.36,51.48,122427.0,43.5167,43.6523,43.5167,43.6184,122427.0
2020-03-05 12:00:00,51.48,51.65,51.48,51.51,134808.0,43.6184,43.7624,43.6184,43.6438,134808.0
2020-03-05 12:10:00,51.49,51.66,51.46,51.52,136662.0,43.6269,43.7709,43.6014,43.6523,136662.0
2020-03-05 12:20:00,51.53,51.79,51.5,51.71,130082.0,43.6608,43.881,43.6353,43.8133,130082.0
2020-03-05 12:30:00,51.71,51.87,51.69,51.8,107184.0,43.8133,43.9488,43.7963,43.8895,107184.0
2020-03-05 12:40:00,51.81,51.89,51.71,51.87,203866.0,43.898,43.9658,43.8133,43.9488,203866.0
2020-03-05 12:50:00,51.86,52.1,51.84,52.05,170354.0,43.9404,44.1437,43.9234,44.1013,170354.0
2020-03-05 13:00:00,52.05,52.13,52.0,52.04,139990.0,44.1013,44.1691,44.059,44.0929,139990.0
2020-03-05 13:10:00,52.05,52.12,51.97,52.08,134216.0,44.1013,44.1607,44.0336,44.1268,134216.0
2020-03-05 13:20:00,52.08,52.1,51.98,52.06,128936.0,44.1268,44.1437,44.042,44.1098,128936.0
2020-03-05 13:30:00,52.06,52.08,51.94,52.07,139714.0,44.1098,44.1268,44.0081,44.1183,139714.0
2020-03-05 13:40:00,52.08,52.18,52.04,52.13,159171.0,44.1268,44.2115,44.0929,44.1691,159171.0
2020-03-05 13:50:00,52.14,52.22,51.85,51.95,134892.0,44.1776,44.2454,43.9319,44.0166,134892.0
2020-03-05 14:00:00,51.95,52.04,51.81,52.0,196335.0,44.0166,44.0929,43.898,44.059,196335.0
2020-03-05 14:10:00,52.0,52.14,51.96,52.0,109054.0,44.059,44.1776,44.0251,44.059,109054.0
2020-03-05 14:20:00,52.0,52.0,51.84,51.98,101949.0,44.059,44.059,43.9234,44.042,101949.0
2020-03-05 14:30:00,51.98,52.02,51.87,52.0,126656.0,44.042,44.0759,43.9488,44.059,126656.0
2020-03-05 14:40:00,52.0,52.11,52.0,52.1,135004.0,44.059,44.1522,44.059,44.1437,135004.0
2020-03-05 14:50:00,52.11,52.24,52.1,52.24,148754.0,44.1522,44.2623,44.1437,44.2623,148754.0
2020-03-05 15:00:00,52.23,52.24,52.01,52.1,131159.0,44.2539,44.2623,44.0675,44.1437,131159.0
2020-03-05 15:10:00,52.1,52.11,51.8,51.96,201697.0,44.1437,44.1522,43.8895,44.0251,201697.0
2020-03-05 15:20:00,51.97,52.0,51.89,51.95,193774.0,44.0336,44.059,43.9658,44.0166,193774.0
2020-03-05 15:30:00,51.95,52.23,51.92,51.99,261683.0,44.0166,44.2539,43.9912,44.0505,261683.0
2020-03-05 15:40:00,52.0,52.14,51.93,52.1,275222.0,44.059,44.1776,43.9997,44.1437,275222.0
2020-03-05 15:50:00,52.09,52.23,51.98,52.08,829237.0,44.1352,44.2539,44.042,44.1268,829237.0
2020-03-06 09:30:00,52.26,52.48,51.25,51.27,680159.0,44.2793,44.4657,43.4235,43.4405,680159.0
2020-03-06 09:40:00,51.28,51.33,50.74,50.99,444792.0,43.4489,43.4913,42.9914,43.2032,444792.0
2020-03-06 09:50:00,50.99,51.06,50.28,50.58,414833.0,43.2032,43.2625,42.6016,42.8558,414833.0
2020-03-06 10:00:00,50.58,50.87,50.57,50.63,272534.0,42.8558,43.1015,42.8474,42.8982,272534.0
2020-03-06 10:10:00,50.64,51.15,50.61,50.82,254664.0,42.9067,43.3388,42.8812,43.0592,254664.0
2020-03-06 10:20:00,50.83,50.83,50.2,50.42,328106.0,43.0677,43.0677,42.5339,42.7203,328106.0
2020-03-06 10:30:00,50.43,50.73,50.16,50.21,271154.0,42.7287,42.9829,42.5,42.5423,271154.0
2020-03-06 10:40:00,50.22,50.52,50.2,50.42,293007.0,42.5508,42.805,42.5339,42.7203,293007.0
2020-03-06 10:50:00,50.43,50.52,50.21,50.5,245477.0,42.7287,42.805,42.5423,42.788,245477.0
2020-03-06 11:00:00,50.51,50.75,50.47,50.59,231715.0,42.7965,42.9999,42.7626,42.8643,231715.0
2020-03-06 11:10:00,50.6,50.86,50.53,50.8,146377.0,42.8728,43.0931,42.8135,43.0422,146377.0
2020-03-06 11:20:00,50.8,50.88,50.74,50.86,181358.0,43.0422,43.11,42.9914,43.0931,181358.0
2020-03-06 11:30:00,50.85,51.0,50.61,50.68,262175.0,43.0846,43.2117,42.8812,42.9406,262175.0
2020-03-06 11:40:00,50.67,50.67,50.44,50.62,157463.0,42.9321,42.9321,42.7372,42.8897,157463.0
2020-03-06 11:50:00,50.62,50.79,50.58,50.66,113754.0,42.8897,43.0338,42.8558,42.9236,113754.0
2020-03-06 12:00:00,50.66,50.91,50.61,50.87,114855.0,42.9236,43.1354,42.8812,43.1015,114855.0
2020-03-06 12:10:00,50.87,50.87,50.71,50.79,142305.0,43.1015,43.1015,42.966,43.0338,142305.0
2020-03-06 12:20:00,50.79,50.95,50.77,50.83,71749.0,43.0338,43.1693,43.0168,43.0677,71749.0
2020-03-06 12:30:00,50.83,51.14,50.76,51.13,196444.0,43.0677,43.3303,43.0083,43.3218,196444.0
2020-03-06 12:40:00,51.12,51.2,51.0,51.07,95994.0,43.3134,43.3811,43.2117,43.271,95994.0
2020-03-06 12:50:00,51.07,51.08,50.96,50.99,99361.0,43.271,43.2795,43.1778,43.2032,99361.0
2020-03-06 13:00:00,50.99,51.09,50.92,51.0,88108.0,43.2032,43.2879,43.1439,43.2117,88108.0
2020-03-06 13:10:00,51.0,51.21,50.98,51.19,85507.0,43.2117,43.3896,43.1947,43.3727,85507.0
2020-03-06 13:20:00,51.19,51.49,51.19,51.45,167405.0,43.3727,43.6269,43.3727,43.593,167405.0
2020-03-06 13:30:00,51.45,51.69,51.42,51.65,165624.0,43.593,43.7963,43.5676,43.7624,165624.0
2020-03-06 13:40:00,51.66,51.71,51.31,51.37,166442.0,43.7709,43.8133,43.4744,43.5252,166442.0
2020-03-06 13:50:00,51.34,51.4,51.27,51.38,108535.0,43.4998,43.5506,43.4405,43.5337,108535.0
2020-03-06 14:00:00,51.38,51.39,51.27,51.36,131268.0,43.5337,43.5421,43.4405,43.5167,131268.0
2020-03-06 14:10:00,51.37,51.72,51.33,51.66,144323.0,43.5252,43.8217,43.4913,43.7709,144323.0
2020-03-06 14:20:00,51.69,51.89,51.63,51.86,171896.0,43.7963,43.9658,43.7455,43.9404,171896.0
2020-03-06 14:30:00,51.86,51.87,51.61,51.65,145841.0,43.9404,43.9488,43.7285,43.7624,145841.0
2020-03-06 14:40:00,51.65,51.69,51.37,51.38,181627.0,43.7624,43.7963,43.5252,43.5337,181627.0
2020-03-06 14:50:00,51.39,51.4,51.14,51.33,160860.0,43.5421,43.5506,43.3303,43.4913,160860.0
2020-03-06 15:00:00,51.33,51.52,51.3,51.37,175635.0,43.4913,43.6523,43.4659,43.5252,175635.0
2020-03-06 15:10:00,51.38,51.81,51.37,51.66,213729.0,43.5337,43.898,43.5252,43.7709,213729.0
2020-03-06 15:20:00,51.67,51.77,51.52,51.65,248064.0,43.7794,43.8641,43.6523,43.7624,248064.0
2020-03-06 15:30:00,51.65,51.96,51.58,51.91,425104.0,43.7624,44.0251,43.7031,43.9827,425104.0
2020-03-06 15:40:00,51.91,52.19,51.89,52.17,499190.0,43.9827,44.22,43.9658,44.203,499190.0
2020-03-06 15:50:00,52.17,52.5,52.17,52.36,1215966.0,44.203,44.4826,44.203,44.364,1215966.0
2020-03-09 09:30:00,50.0,50.35,49.2,50.17,33422.0,42.3644,42.661,41.6866,42.5084,33422.0
2020-03-09 09:40:00,50.17,50.17,50.17,50.17,0.0,42.5084,42.5084,42.5084,42.5084,0.0
2020-03-09 09:50:00,50.0,50.5,49.51,49.64,626812.0,42.3644,42.788,41.9492,42.0594,626812.0
2020-03-09 10:00:00,49.65,50.04,49.27,49.87,475368.0,42.0679,42.3983,41.7459,42.2543,475368.0
2020-03-09 10:10:00,49.87,49.9,49.3,49.52,389457.0,42.2543,42.2797,41.7713,41.9577,389457.0
2020-03-09 10:20:00,49.52,49.72,49.19,49.33,362110.0,41.9577,42.1272,41.6781,41.7967,362110.0
2020-03-09 10:30:00,49.34,49.81,49.1,49.8,430358.0,41.8052,42.2034,41.6018,42.1949,430358.0
2020-03-09 10:40:00,49.81,49.93,49.25,49.44,382650.0,42.2034,42.3051,41.7289,41.8899,382650.0
2020-03-09 10:50:00,49.44,49.56,49.33,49.39,220578.0,41.8899,41.9916,41.7967,41.8476,220578.0
2020-03-09 11:00:00,49.4,49.56,49.32,49.4,267244.0,41.856,41.9916,41.7882,41.856,267244.0
2020-03-09 11:10:00,49.39,49.49,49.13,49.48,248835.0,41.8476,41.9323,41.6273,41.9238,248835.0
2020-03-09 11:20:00,49.47,49.63,49.36,49.49,168675.0,41.9153,42.0509,41.8221,41.9323,168675.0
2020-03-09 11:30:00,49.47,49.99,49.33,49.96,191455.0,41.9153,42.3559,41.7967,42.3305,191455.0
2020-03-09 11:40:00,49.99,50.53,49.91,50.41,183662.0,42.3559,42.8135,42.2881,42.7118,183662.0
2020-03-09 11:50:00,50.41,50.58,50.08,50.12,152852.0,42.7118,42.8558,42.4322,42.4661,152852.0
2020-03-09 12:00:00,50.13,50.21,49.97,50.16,167707.0,42.4746,42.5423,42.339,42.5,167707.0
2020-03-09 12:10:00,50.16,50.39,50.03,50.07,178092.0,42.5,42.6948,42.3898,42.4237,178092.0
2020-03-09 12:20:00,50.07,50.3,49.92,49.93,128165.0,42.4237,42.6186,42.2966,42.3051,128165.0
2020-03-09 12:30:00,49.91,50.04,49.58,49.7,117823.0,42.2881,42.3983,42.0085,42.1102,117823.0
2020-03-09 12:40:00,49.71,49.72,49.38,49.44,134537.0,42.1187,42.1272,41.8391,41.8899,134537.0
2020-03-09 12:50:00,49.46,49.63,49.27,49.34,151993.0,41.9069,42.0509,41.7459,41.8052,151993.0
2020-03-09 13:00:00,49.33,49.51,49.08,49.3,193229.0,41.7967,41.9492,41.5849,41.7713,193229.0
2020-03-09 13:10:00,49.31,49.44,49.17,49.19,141810.0,41.7798,41.8899,41.6612,41.6781,141810.0
2020-03-09 13:20:00,49.16,49.3,49.11,49.23,167492.0,41.6527,41.7713,41.6103,41.712,167492.0
2020-03-09 13:30:00,49.2,49.28,48.87,48.88,182177.0,41.6866,41.7544,41.407,41.4154,182177.0
2020-03-09 13:40:00,48.88,48.97,48.75,48.92,143603.0,41.4154,41.4917,41.3053,41.4493,143603.0
2020-03-09 13:50:00,48.91,48.91,48.66,48.72,112863.0,41.4409,41.4409,41.229,41.2799,112863.0
2020-03-09 14:00:00,48.71,48.79,48.35,48.51,228537.0,41.2714,41.3392,40.9664,41.1019,228537.0
2020-03-09 14:10:00,48.49,48.93,48.44,48.78,116803.0,41.085,41.4578,41.0426,41.3307,116803.0
2020-03-09 14:20:00,48.8,48.84,48.52,48.53,127479.0,41.3477,41.3815,41.1104,41.1189,127479.0
2020-03-09 14:30:00,48.51,48.6,48.37,48.46,244950.0,41.1019,41.1782,40.9833,41.0596,244950.0
2020-03-09 14:40:00,48.46,48.48,48.1,48.13,200792.0,41.0596,41.0765,40.7546,40.78,200792.0
2020-03-09 14:50:00,48.13,48.44,48.12,48.22,219739.0,40.78,41.0426,40.7715,40.8562,219739.0
2020-03-09 15:00:00,48.23,48.5,48.12,48.28,243514.0,40.8647,41.0935,40.7715,40.9071,243514.0
2020-03-09 15:10:00,48.29,48.29,47.87,47.9,298704.0,40.9155,40.9155,40.5597,40.5851,298704.0
2020-03-09 15:20:00,47.9,48.51,47.84,48.36,271987.0,40.5851,41.1019,40.5343,40.9749,271987.0
2020-03-09 15:30:00,48.36,48.36,47.95,48.27,355475.0,40.9749,40.9749,40.6275,40.8986,355475.0
2020-03-09 15:40:00,48.27,48.71,48.19,48.48,460721.0,40.8986,41.2714,40.8308,41.0765,460721.0
2020-03-09 15:50:00,48.48,48.6,47.75,47.76,1129455.0,41.0765,41.1782,40.458,40.4665,1129455.0
2020-03-10 09:30:00,48.55,48.77,47.68,48.64,784846.0,41.1358,41.3222,40.3987,41.2121,784846.0
2020-03-10 09:40:00,48.64,48.91,48.34,48.34,255031.0,41.2121,41.4409,40.9579,40.9579,255031.0
2020-03-10 09:50:00,48.34,48.41,47.91,47.95,340021.0,40.9579,41.0172,40.5936,40.6275,340021.0
2020-03-10 10:00:00,47.93,48.16,47.83,47.83,243230.0,40.6105,40.8054,40.5258,40.5258,243230.0
2020-03-10 10:10:00,47.82,47.83,47.39,47.5,244553.0,40.5173,40.5258,40.153,40.2462,244553.0
2020-03-10 10:20:00,47.52,47.54,46.94,47.08,429174.0,40.2631,40.2801,39.7717,39.8903,429174.0
2020-03-10 10:30:00,47.08,47.18,46.64,47.18,344664.0,39.8903,39.9751,39.5175,39.9751,344664.0
2020-03-10 10:40:00,47.19,47.24,47.01,47.17,289647.0,39.9835,40.0259,39.831,39.9666,289647.0
2020-03-10 10:50:00,47.18,47.49,47.12,47.47,328287.0,39.9751,40.2377,39.9242,40.2208,328287.0
2020-03-10 11:00:00,47.47,47.7,47.44,47.58,324384.0,40.2208,40.4156,40.1953,40.314,324384.0
2020-03-10 11:10:00,47.58,47.6,47.21,47.24,228416.0,40.314,40.3309,40.0005,40.0259,228416.0
2020-03-10 11:20:00,47.24,47.28,46.72,46.76,280147.0,40.0259,40.0598,39.5853,39.6192,280147.0
2020-03-10 11:30:00,46.77,46.79,46.37,46.59,282583.0,39.6277,39.6446,39.2887,39.4752,282583.0
2020-03-10 11:40:00,46.57,47.27,46.55,47.23,215124.0,39.4582,40.0513,39.4413,40.0174,215124.0
2020-03-10 11:50:00,47.23,47.35,46.84,46.85,202237.0,40.0174,40.1191,39.687,39.6954,202237.0
2020-03-10 12:00:00,46.86,47.22,46.82,47.16,175138.0,39.7039,40.0089,39.67,39.9581,175138.0
2020-03-10 12:10:00,47.15,47.69,47.12,47.59,255783.0,39.9496,40.4072,39.9242,40.3224,255783.0
2020-03-10 12:20:00,47.58,47.6,47.35,47.46,150339.0,40.314,40.3309,40.1191,40.2123,150339.0
2020-03-10 12:30:00,47.44,47.44,46.9,47.39,244923.0,40.1953,40.1953,39.7378,40.153,244923.0
2020-03-10 12:40:00,47.41,47.71,47.22,47.65,130993.0,40.1699,40.4241,40.0089,40.3733,130993.0
2020-03-10 12:50:00,47.62,47.86,47.51,47.66,98068.0,40.3479,40.5512,40.2547,40.3817,98068.0
2020-03-10 13:00:00,47.65,47.77,47.48,47.77,210962.0,40.3733,40.475,40.2292,40.475,210962.0
2020-03-10 13:10:00,47.78,47.81,47.51,47.79,139136.0,40.4834,40.5088,40.2547,40.4919,139136.0
2020-03-10 13:20:00,47.79,48.02,47.71,47.81,164135.0,40.4919,40.6868,40.4241,40.5088,164135.0
2020-03-10 13:30:00,47.81,47.98,47.32,47.48,176344.0,40.5088,40.6529,40.0937,40.2292,176344.0
2020-03-10 13:40:00,47.49,47.57,47.12,47.13,150926.0,40.2377,40.3055,39.9242,39.9327,150926.0
2020-03-10 13:50:00,47.13,47.19,46.94,47.04,172698.0,39.9327,39.9835,39.7717,39.8564,172698.0
2020-03-10 14:00:00,47.05,47.18,46.98,47.18,125302.0,39.8649,39.9751,39.8056,39.9751,125302.0
2020-03-10 14:10:00,47.16,47.37,47.12,47.28,147120.0,39.9581,40.136,39.9242,40.0598,147120.0
2020-03-10 14:20:00,47.28,47.33,46.89,47.08,178122.0,40.0598,40.1021,39.7293,39.8903,178122.0
2020-03-10 14:30:00,47.08,47.52,47.04,47.37,196433.0,39.8903,40.2631,39.8564,40.136,196433.0
2020-03-10 14:40:00,47.36,47.95,47.33,47.92,217468.0,40.1276,40.6275,40.1021,40.602,217468.0
2020-03-10 14:50:00,47.91,47.93,47.6,47.64,181174.0,40.5936,40.6105,40.3309,40.3648,181174.0
2020-03-10 15:00:00,47.65,48.04,47.57,47.93,182657.0,40.3733,40.7037,40.3055,40.6105,182657.0
2020-03-10 15:10:00,47.94,48.35,47.86,48.3,352273.0,40.619,40.9664,40.5512,40.924,352273.0
2020-03-10 15:20:00,48.3,48.38,48.07,48.25,276067.0,40.924,40.9918,40.7291,40.8816,276067.0
2020-03-10 15:30:00,48.25,48.29,47.76,47.93,432267.0,40.8816,40.9155,40.4665,40.6105,432267.0
2020-03-10 15:40:00,47.93,48.27,47.88,48.23,465759.0,40.6105,40.8986,40.5682,40.8647,465759.0
2020-03-10 15:50:00,48.24,48.39,48.06,48.39,1143147.0,40.8732,41.0003,40.7207,41.0003,1143147.0
2020-03-11 09:30:00,47.46,48.24,47.39,47.76,489572.0,40.2123,40.8732,40.153,40.4665,489572.0
2020-03-11 09:40:00,47.66,48.3,47.61,47.87,206242.0,40.3817,40.924,40.3394,40.5597,206242.0
2020-03-11 09:50:00,47.85,48.02,47.69,47.81,160292.0,40.5427,40.6868,40.4072,40.5088,160292.0
2020-03-11 10:00:00,47.79,47.88,47.58,47.66,178248.0,40.4919,40.5682,40.314,40.3817,178248.0
2020-03-11 10:10:00,47.66,47.76,47.49,47.52,118415.0,40.3817,40.4665,40.2377,40.2631,118415.0
2020-03-11 10:20:00,47.54,47.55,46.64,46.7,225555.0,40.2801,40.2885,39.5175,39.5684,225555.0
2020-03-11 10:30:00,46.7,46.92,46.56,46.68,208021.0,39.5684,39.7548,39.4497,39.5514,208021.0
2020-03-11 10:40:00,46.66,46.78,46.34,46.45,287959.0,39.5345,39.6361,39.2633,39.3565,287959.0
2020-03-11 10:50:00,46.46,46.78,46.38,46.78,211767.0,39.365,39.6361,39.2972,39.6361,211767.0
2020-03-11 11:00:00,46.78,46.94,46.27,46.6,190171.0,39.6361,39.7717,39.204,39.4836,190171.0
2020-03-11 11:10:00,46.59,46.75,46.57,46.6,169075.0,39.4752,39.6107,39.4582,39.4836,169075.0
2020-03-11 11:20:00,46.61,46.77,46.46,46.66,148895.0,39.4921,39.6277,39.365,39.5345,148895.0
2020-03-11 11:30:00,46.65,46.9,46.55,46.76,176907.0,39.526,39.7378,39.4413,39.6192,176907.0
2020-03-11 11:40:00,46.77,46.79,46.46,46.65,166285.0,39.6277,39.6446,39.365,39.526,166285.0
2020-03-11 11:50:00,46.66,46.73,46.48,46.69,169191.0,39.5345,39.5938,39.3819,39.5599,169191.0
2020-03-11 12:00:00,46.7,46.98,46.7,46.82,147181.0,39.5684,39.8056,39.5684,39.67,147181.0
2020-03-11 12:10:00,46.81,47.19,46.79,47.05,155034.0,39.6616,39.9835,39.6446,39.8649,155034.0
2020-03-11 12:20:00,47.06,47.15,46.89,46.92,178556.0,39.8734,39.9496,39.7293,39.7548,178556.0
2020-03-11 12:30:00,46.91,47.08,46.84,46.85,110201.0,39.7463,39.8903,39.687,39.6954,110201.0
2020-03-11 12:40:00,46.83,46.88,46.47,46.51,179185.0,39.6785,39.7209,39.3735,39.4074,179185.0
2020-03-11 12:50:00,46.51,46.75,46.46,46.75,117008.0,39.4074,39.6107,39.365,39.6107,117008.0
2020-03-11 13:00:00,46.73,46.73,46.48,46.53,127869.0,39.5938,39.5938,39.3819,39.4243,127869.0
2020-03-11 13:10:00,46.54,46.83,46.53,46.78,123488.0,39.4328,39.6785,39.4243,39.6361,123488.0
2020-03-11 13:20:00,46.78,47.05,46.77,46.96,138931.0,39.6361,39.8649,39.6277,39.7886,138931.0
2020-03-11 13:30:00,46.95,47.08,46.8,46.8,134126.0,39.7802,39.8903,39.6531,39.6531,134126.0
2020-03-11 13:40:00,46.8,47.02,46.76,46.97,125260.0,39.6531,39.8395,39.6192,39.7971,125260.0
2020-03-11 13:50:00,46.97,46.97,46.77,46.89,118146.0,39.7971,39.7971,39.6277,39.7293,118146.0
2020-03-11 14:00:00,46.89,46.91,46.66,46.71,182293.0,39.7293,39.7463,39.5345,39.5768,182293.0
2020-03-11 14:10:00,46.71,46.74,46.48,46.48,136144.0,39.5768,39.6022,39.3819,39.3819,136144.0
2020-03-11 14:20:00,46.47,46.57,46.32,46.39,167836.0,39.3735,39.4582,39.2464,39.3057,167836.0
2020-03-11 14:30:00,46.37,46.47,46.0,46.22,216375.0,39.2887,39.3735,38.9753,39.1617,216375.0
2020-03-11 14:40:00,46.23,46.44,45.99,46.0,180341.0,39.1701,39.3481,38.9668,38.9753,180341.0
2020-03-11 14:50:00,45.98,45.99,45.58,45.75,217200.0,38.9583,38.9668,38.6194,38.7634,217200.0
2020-03-11 15:00:00,45.74,45.87,45.41,45.43,193869.0,38.755,38.8651,38.4754,38.4923,193869.0
2020-03-11 15:10:00,45.43,45.51,44.86,45.26,510307.0,38.4923,38.5601,38.0093,38.3483,510307.0
2020-03-11 15:20:00,45.26,45.35,44.97,45.33,315524.0,38.3483,38.4245,38.1025,38.4076,315524.0
2020-03-11 15:30:00,45.31,45.96,45.25,45.94,513626.0,38.3906,38.9414,38.3398,38.9244,513626.0
2020-03-11 15:40:00,45.94,46.16,45.79,45.89,516317.0,38.9244,39.1108,38.7973,38.882,516317.0
2020-03-11 15:50:00,45.91,46.14,45.69,46.02,1141550.0,38.899,39.0939,38.7126,38.9922,1141550.0
2020-03-12 09:30:00,41.5,41.5,40.0,41.0,867994.0,35.1625,35.1625,33.8915,34.7388,867994.0
2020-03-12 09:40:00,41.0,41.0,41.0,41.0,0.0,34.7388,34.7388,34.7388,34.7388,0.0
2020-03-12 09:50:00,40.0,42.42,39.52,42.42,414609.0,33.8915,35.942,33.4848,35.942,414609.0
2020-03-12 10:00:00,42.0,42.47,41.75,42.33,341588.0,35.5861,35.9843,35.3743,35.8657,341588.0
2020-03-12 10:10:00,42.32,42.53,41.81,42.34,583945.0,35.8572,36.0352,35.4251,35.8742,583945.0
2020-03-12 10:20:00,42.33,43.57,42.23,43.33,413944.0,35.8657,36.9163,35.781,36.713,413944.0
2020-03-12 10:30:00,43.35,44.69,43.32,44.33,377862.0,36.7299,37.8653,36.7045,37.5603,377862.0
2020-03-12 10:40:00,44.32,44.37,43.45,43.67,396677.0,37.5518,37.5942,36.8147,37.0011,396677.0
2020-03-12 10:50:00,43.66,44.36,43.6,44.32,332946.0,36.9926,37.5857,36.9418,37.5518,332946.0
2020-03-12 11:00:00,44.32,44.35,43.74,43.75,236193.0,37.5518,37.5772,37.0604,37.0689,236193.0
2020-03-12 11:10:00,43.74,43.75,43.1,43.23,271311.0,37.0604,37.0689,36.5181,36.6283,271311.0
2020-03-12 11:20:00,43.24,44.02,43.13,43.89,368942.0,36.6367,37.2976,36.5435,37.1875,368942.0
2020-03-12 11:30:00,43.9,44.07,43.38,43.62,286767.0,37.1959,37.34,36.7554,36.9587,286767.0
2020-03-12 11:40:00,43.62,43.66,43.23,43.26,188710.0,36.9587,36.9926,36.6283,36.6537,188710.0
2020-03-12 11:50:00,43.25,43.25,42.75,43.13,316777.0,36.6452,36.6452,36.2216,36.5435,316777.0
2020-03-12 12:00:00,43.12,43.68,42.99,43.46,224316.0,36.5351,37.0095,36.4249,36.8231,224316.0
2020-03-12 12:10:00,43.48,43.53,43.18,43.44,196541.0,36.8401,36.8825,36.5859,36.8062,196541.0
2020-03-12 12:20:00,43.45,44.34,43.4,44.24,273143.0,36.8147,37.5688,36.7723,37.484,273143.0
2020-03-12 12:30:00,44.26,44.33,44.05,44.32,236749.0,37.501,37.5603,37.323,37.5518,236749.0
2020-03-12 12:40:00,44.33,44.55,44.16,44.42,267061.0,37.5603,37.7467,37.4162,37.6365,267061.0
2020-03-12 12:50:00,44.42,46.61,44.42,46.37,380003.0,37.6365,39.4921,37.6365,39.2887,380003.0
2020-03-12 13:00:00,46.37,47.85,46.31,47.4,456656.0,39.2887,40.5427,39.2379,40.1615,456656.0
2020-03-12 13:10:00,47.35,47.4,45.78,45.86,254063.0,40.1191,40.1615,38.7888,38.8566,254063.0
2020-03-12 13:20:00,45.87,45.87,45.09,45.14,288870.0,38.8651,38.8651,38.2042,38.2466,288870.0
2020-03-12 13:30:00,45.18,45.33,44.06,44.07,180492.0,38.2805,38.4076,37.3315,37.34,180492.0
2020-03-12 13:40:00,44.08,44.88,43.9,44.87,255701.0,37.3485,38.0263,37.1959,38.0178,255701.0
2020-03-12 13:50:00,44.88,45.15,44.67,45.11,213684.0,38.0263,38.2551,37.8484,38.2212,213684.0
2020-03-12 14:00:00,45.15,45.22,44.53,44.68,134918.0,38.2551,38.3144,37.7297,37.8568,134918.0
2020-03-12 14:10:00,44.69,44.71,44.28,44.29,130210.0,37.8653,37.8823,37.5179,37.5264,130210.0
2020-03-12 14:20:00,44.29,44.47,44.03,44.35,153113.0,37.5264,37.6789,37.3061,37.5772,153113.0
2020-03-12 14:30:00,44.34,44.45,44.0,44.18,147815.0,37.5688,37.662,37.2807,37.4332,147815.0
2020-03-12 14:40:00,44.2,44.59,43.91,44.59,167732.0,37.4501,37.7806,37.2044,37.7806,167732.0
2020-03-12 14:50:00,44.59,44.73,44.15,44.15,155621.0,37.7806,37.8992,37.4078,37.4078,155621.0
2020-03-12 15:00:00,44.16,44.4,43.92,44.38,173612.0,37.4162,37.6196,37.2129,37.6026,173612.0
2020-03-12 15:10:00,44.38,45.06,44.36,44.41,272168.0,37.6026,38.1788,37.5857,37.6281,272168.0
2020-03-12 15:20:00,44.43,44.65,44.3,44.56,231746.0,37.645,37.8314,37.5349,37.7552,231746.0
2020-03-12 15:30:00,44.55,44.81,44.39,44.65,409530.0,37.7467,37.967,37.6111,37.8314,409530.0
2020-03-12 15:40:00,44.66,45.01,44.55,44.79,400925.0,37.8399,38.1364,37.7467,37.95,400925.0
2020-03-12 15:50:00,44.8,45.24,43.97,44.42,940751.0,37.9585,38.3313,37.2553,37.6365,940751.0
2020-03-13 09:30:00,45.91,46.2,45.18,45.22,644344.0,38.899,39.1447,38.2805,38.3144,644344.0
2020-03-13 09:40:00,45.23,45.24,44.66,45.05,340652.0,38.3228,38.3313,37.8399,38.1703,340652.0
2020-03-13 09:50:00,45.05,45.07,43.78,43.96,359311.0,38.1703,38.1873,37.0943,37.2468,359311.0
2020-03-13 10:00:00,43.97,44.62,43.55,44.09,192720.0,37.2553,37.806,36.8994,37.3569,192720.0
2020-03-13 10:10:00,44.08,44.74,43.9,44.71,243085.0,37.3485,37.9077,37.1959,37.8823,243085.0
2020-03-13 10:20:00,44.71,45.1,43.77,43.83,314369.0,37.8823,38.2127,37.0858,37.1366,314369.0
2020-03-13 10:30:00,43.82,43.97,43.15,43.42,232680.0,37.1282,37.2553,36.5605,36.7892,232680.0
2020-03-13 10:40:00,43.42,43.61,43.18,43.18,182354.0,36.7892,36.9502,36.5859,36.5859,182354.0
2020-03-13 10:50:00,43.17,43.21,42.79,42.91,219371.0,36.5774,36.6113,36.2555,36.3571,219371.0
2020-03-13 11:00:00,42.93,43.57,42.91,43.2,214677.0,36.3741,36.9163,36.3571,36.6028,214677.0
2020-03-13 11:10:00,43.19,43.52,43.02,43.26,200738.0,36.5944,36.874,36.4503,36.6537,200738.0
2020-03-13 11:20:00,43.26,43.35,42.66,42.66,199135.0,36.6537,36.7299,36.1453,36.1453,199135.0
2020-03-13 11:30:00,42.67,42.79,42.05,42.08,192015.0,36.1538,36.2555,35.6285,35.6539,192015.0
2020-03-13 11:40:00,42.06,42.13,41.32,41.34,309039.0,35.6369,35.6962,35.0099,35.0269,309039.0
2020-03-13 11:50:00,41.32,42.48,41.22,42.37,303473.0,35.0099,35.9928,34.9252,35.8996,303473.0
2020-03-13 12:00:00,42.37,42.46,41.91,42.28,319746.0,35.8996,35.9759,35.5098,35.8233,319746.0
2020-03-13 12:10:00,42.29,42.39,41.71,42.05,291573.0,35.8318,35.9165,35.3404,35.6285,291573.0
2020-03-13 12:20:00,42.06,42.07,41.56,41.64,246044.0,35.6369,35.6454,35.2133,35.2811,246044.0
2020-03-13 12:30:00,41.63,42.01,41.54,41.93,409975.0,35.2726,35.5946,35.1963,35.5268,409975.0
2020-03-13 12:40:00,41.93,42.79,41.87,42.42,241296.0,35.5268,36.2555,35.476,35.942,241296.0
2020-03-13 12:50:00,42.43,42.66,41.92,41.95,196105.0,35.9504,36.1453,35.5183,35.5437,196105.0
2020-03-13 13:00:00,41.94,41.95,41.13,41.17,284861.0,35.5353,35.5437,34.849,34.8829,284861.0
2020-03-13 13:10:00,41.15,41.76,40.96,41.71,321545.0,34.8659,35.3828,34.7049,35.3404,321545.0
2020-03-13 13:20:00,41.71,41.97,41.66,41.73,165166.0,35.3404,35.5607,35.298,35.3573,165166.0
2020-03-13 13:30:00,41.72,41.84,41.0,41.32,221013.0,35.3489,35.4505,34.7388,35.0099,221013.0
2020-03-13 13:40:00,41.33,41.65,41.19,41.49,168892.0,35.0184,35.2895,34.8998,35.154,168892.0
2020-03-13 13:50:00,41.5,41.52,41.11,41.15,209839.0,35.1625,35.1794,34.832,34.8659,209839.0
2020-03-13 14:00:00,41.13,41.16,40.67,41.12,277309.0,34.849,34.8744,34.4592,34.8405,277309.0
2020-03-13 14:10:00,41.14,41.33,41.05,41.07,246132.0,34.8574,35.0184,34.7812,34.7981,246132.0
2020-03-13 14:20:00,41.07,41.25,40.87,40.88,210764.0,34.7981,34.9506,34.6287,34.6371,210764.0
2020-03-13 14:30:00,40.87,40.96,40.48,40.91,283773.0,34.6287,34.7049,34.2982,34.6626,283773.0
2020-03-13 14:40:00,40.91,41.09,40.66,40.7,280334.0,34.6626,34.8151,34.4507,34.4846,280334.0
2020-03-13 14:50:00,40.7,40.82,40.46,40.57,281185.0,34.4846,34.5863,34.2813,34.3745,281185.0
2020-03-13 15:00:00,40.57,40.91,40.43,40.58,293245.0,34.3745,34.6626,34.2559,34.383,293245.0
2020-03-13 15:10:00,40.58,40.73,40.12,40.14,306967.0,34.383,34.51,33.9932,34.0101,306967.0
2020-03-13 15:20:00,40.13,40.17,39.69,40.03,491367.0,34.0017,34.0356,33.6289,33.9169,491367.0
2020-03-13 15:30:00,40.03,40.16,39.52,40.01,683787.0,33.9169,34.0271,33.4848,33.9,683787.0
2020-03-13 15:40:00,40.01,40.13,39.63,39.89,1024120.0,33.9,34.0017,33.578,33.7983,1024120.0
2020-03-13 15:50:00,39.89,40.01,39.39,39.5,2058802.0,33.7983,33.9,33.3747,33.4679,2058802.0
2020-03-16 09:30:00,34.32,34.76,34.08,34.51,10728.0,29.0789,29.4517,28.8756,29.2399,10728.0
2020-03-16 09:40:00,34.35,34.58,33.0,33.3,469294.0,29.1043,29.2992,27.9605,28.2147,469294.0
2020-03-16 09:50:00,33.3,36.04,33.03,35.93,586309.0,28.2147,30.5363,27.9859,30.4431,586309.0
2020-03-16 10:00:00,35.91,37.26,35.87,36.47,785320.0,30.4261,31.57,30.3922,30.9006,785320.0
2020-03-16 10:10:00,36.47,37.23,36.29,36.82,511048.0,30.9006,31.5445,30.7481,31.1971,511048.0
2020-03-16 10:20:00,36.83,37.6,36.78,37.16,517235.0,31.2056,31.858,31.1633,31.4852,517235.0
2020-03-16 10:30:00,37.16,37.99,36.99,37.99,662188.0,31.4852,32.1885,31.3412,32.1885,662188.0
2020-03-16 10:40:00,37.97,38.08,37.29,37.3,446642.0,32.1715,32.2647,31.5954,31.6038,446642.0
2020-03-16 10:50:00,37.27,38.15,37.0,37.65,544500.0,31.5784,32.324,31.3497,31.9004,544500.0
2020-03-16 11:00:00,37.64,37.64,36.86,37.63,369406.0,31.8919,31.8919,31.231,31.8835,369406.0
2020-03-16 11:10:00,37.63,38.3,37.32,38.27,274272.0,31.8835,32.4511,31.6208,32.4257,274272.0
2020-03-16 11:20:00,38.27,38.99,37.69,38.96,504945.0,32.4257,33.0358,31.9343,33.0103,504945.0
2020-03-16 11:30:00,38.97,39.0,38.04,38.58,273233.0,33.0188,33.0442,32.2308,32.6884,273233.0
2020-03-16 11:40:00,38.58,38.98,38.26,38.7,353653.0,32.6884,33.0273,32.4172,32.79,353653.0
2020-03-16 11:50:00,38.72,39.7,38.72,39.69,273123.0,32.807,33.6373,32.807,33.6289,273123.0
2020-03-16 12:00:00,39.76,39.88,39.24,39.36,232633.0,33.6882,33.7898,33.2476,33.3493,232633.0
2020-03-16 12:10:00,39.33,39.98,39.26,39.89,253212.0,33.3238,33.8746,33.2645,33.7983,253212.0
2020-03-16 12:20:00,39.88,41.22,39.88,40.53,248716.0,33.7898,34.9252,33.7898,34.3406,248716.0
2020-03-16 12:30:00,40.51,40.97,40.28,40.36,320884.0,34.3236,34.7134,34.1288,34.1965,320884.0
2020-03-16 12:40:00,40.36,40.64,40.18,40.34,288227.0,34.1965,34.4338,34.044,34.1796,288227.0
2020-03-16 12:50:00,40.33,40.42,39.79,40.33,308395.0,34.1711,34.2474,33.7136,34.1711,308395.0
2020-03-16 13:00:00,40.36,40.99,40.32,40.74,196897.0,34.1965,34.7303,34.1627,34.5185,196897.0
2020-03-16 13:10:00,40.75,41.46,40.53,40.74,357247.0,34.527,35.1286,34.3406,34.5185,357247.0
2020-03-16 13:20:00,40.79,41.41,40.69,41.03,167140.0,34.5609,35.0862,34.4762,34.7642,167140.0
2020-03-16 13:30:00,40.98,41.01,39.92,40.42,171421.0,34.7219,34.7473,33.8237,34.2474,171421.0
2020-03-16 13:40:00,40.5,41.06,40.18,40.96,137538.0,34.3152,34.7896,34.044,34.7049,137538.0
2020-03-16 13:50:00,40.99,41.22,40.8,40.96,167202.0,34.7303,34.9252,34.5694,34.7049,167202.0
2020-03-16 14:00:00,40.96,41.39,40.47,40.67,137473.0,34.7049,35.0693,34.2897,34.4592,137473.0
2020-03-16 14:10:00,40.7,40.96,40.63,40.77,134582.0,34.4846,34.7049,34.4253,34.5439,134582.0
2020-03-16 14:20:00,40.78,41.1,40.77,41.05,150913.0,34.5524,34.8235,34.5439,34.7812,150913.0
2020-03-16 14:30:00,41.03,41.66,40.94,41.33,184914.0,34.7642,35.298,34.688,35.0184,184914.0
2020-03-16 14:40:00,41.3,41.33,40.8,40.88,186404.0,34.993,35.0184,34.5694,34.6371,186404.0
2020-03-16 14:50:00,40.86,41.39,40.69,41.32,172515.0,34.6202,35.0693,34.4762,35.0099,172515.0
2020-03-16 15:00:00,41.33,41.92,41.14,41.87,203902.0,35.0184,35.5183,34.8574,35.476,203902.0
2020-03-16 15:10:00,41.89,42.92,41.72,42.71,255684.0,35.4929,36.3656,35.3489,36.1877,255684.0
2020-03-16 15:20:00,42.74,43.19,42.4,42.44,328045.0,36.2131,36.5944,35.925,35.9589,328045.0
2020-03-16 15:30:00,42.41,42.45,40.72,41.66,514483.0,35.9335,35.9674,34.5016,35.298,514483.0
2020-03-16 15:40:00,41.67,42.49,41.25,41.79,597776.0,35.3065,36.0013,34.9506,35.4082,597776.0
2020-03-16 15:50:00,41.76,41.76,40.44,40.72,1239677.0,35.3828,35.3828,34.2643,34.5016,1239677.0
2020-03-17 09:30:00,40.6,43.81,40.58,42.67,786545.0,34.3999,37.1197,34.383,36.1538,786545.0
2020-03-17 09:40:00,42.67,43.2,42.08,42.8,485816.0,36.1538,36.6028,35.6539,36.2639,485816.0
2020-03-17 09:50:00,42.77,43.15,41.16,42.69,660430.0,36.2385,36.5605,34.8744,36.1707,660430.0
2020-03-17 10:00:00,42.72,44.17,42.41,44.12,401183.0,36.1961,37.4247,35.9335,37.3824,401183.0
2020-03-17 10:10:00,44.09,44.23,43.19,43.68,423423.0,37.3569,37.4756,36.5944,37.0095,423423.0
2020-03-17 10:20:00,43.69,44.02,43.37,44.0,255187.0,37.018,37.2976,36.7469,37.2807,255187.0
2020-03-17 10:30:00,44.02,44.53,43.85,44.18,250254.0,37.2976,37.7297,37.1536,37.4332,250254.0
2020-03-17 10:40:00,44.15,45.72,44.02,45.46,263677.0,37.4078,38.738,37.2976,38.5177,263677.0
2020-03-17 10:50:00,45.43,45.7,44.58,45.65,221883.0,38.4923,38.7211,37.7721,38.6787,221883.0
2020-03-17 11:00:00,45.65,46.21,45.27,46.21,296335.0,38.6787,39.1532,38.3567,39.1532,296335.0
2020-03-17 11:10:00,46.2,46.48,45.71,46.06,301823.0,39.1447,39.3819,38.7295,39.0261,301823.0
2020-03-17 11:20:00,46.09,46.09,45.07,45.09,277835.0,39.0515,39.0515,38.1873,38.2042,277835.0
2020-03-17 11:30:00,45.12,45.85,45.0,45.29,258047.0,38.2296,38.8482,38.128,38.3737,258047.0
2020-03-17 11:40:00,45.29,45.39,44.46,44.66,172840.0,38.3737,38.4584,37.6704,37.8399,172840.0
2020-03-17 11:50:00,44.66,45.16,44.11,44.31,204349.0,37.8399,38.2635,37.3739,37.5433,204349.0
2020-03-17 12:00:00,44.33,44.97,43.97,44.97,191823.0,37.5603,38.1025,37.2553,38.1025,191823.0
2020-03-17 12:10:00,44.99,45.35,44.65,44.77,208450.0,38.1195,38.4245,37.8314,37.9331,208450.0
2020-03-17 12:20:00,44.78,44.92,44.14,44.34,251053.0,37.9416,38.0602,37.3993,37.5688,251053.0
2020-03-17 12:30:00,44.33,44.54,43.72,43.72,215207.0,37.5603,37.7382,37.0434,37.0434,215207.0
2020-03-17 12:40:00,43.73,44.31,43.49,44.09,127294.0,37.0519,37.5433,36.8486,37.3569,127294.0
2020-03-17 12:50:00,44.09,44.89,43.88,44.71,137038.0,37.3569,38.0348,37.179,37.8823,137038.0
2020-03-17 13:00:00,44.75,44.85,44.39,44.41,113236.0,37.9161,38.0009,37.6111,37.6281,113236.0
2020-03-17 13:10:00,44.41,44.61,44.01,44.38,97521.0,37.6281,37.7975,37.2891,37.6026,97521.0
2020-03-17 13:20:00,44.39,44.56,44.05,44.14,160366.0,37.6111,37.7552,37.323,37.3993,160366.0
2020-03-17 13:30:00,44.11,44.54,43.79,44.53,178254.0,37.3739,37.7382,37.1027,37.7297,178254.0
2020-03-17 13:40:00,44.57,44.58,43.86,44.22,143400.0,37.7636,37.7721,37.1621,37.4671,143400.0
2020-03-17 13:50:00,44.22,44.49,44.02,44.38,99000.0,37.4671,37.6958,37.2976,37.6026,99000.0
2020-03-17 14:00:00,44.39,44.69,43.91,44.46,200553.0,37.6111,37.8653,37.2044,37.6704,200553.0
2020-03-17 14:10:00,44.5,44.97,44.37,44.9,181011.0,37.7043,38.1025,37.5942,38.0432,181011.0
2020-03-17 14:20:00,44.91,45.04,44.44,44.94,180469.0,38.0517,38.1619,37.6535,38.0771,180469.0
2020-03-17 14:30:00,44.96,45.26,44.88,45.26,244024.0,38.0941,38.3483,38.0263,38.3483,244024.0
2020-03-17 14:40:00,45.26,45.54,45.0,45.01,147356.0,38.3483,38.5855,38.128,38.1364,147356.0
2020-03-17 14:50:00,45.01,45.49,44.99,45.39,145494.0,38.1364,38.5431,38.1195,38.4584,145494.0
2020-03-17 15:00:00,45.39,45.46,44.39,45.07,159706.0,38.4584,38.5177,37.6111,38.1873,159706.0
2020-03-17 15:10:00,45.09,45.77,45.05,45.61,153328.0,38.2042,38.7804,38.1703,38.6448,153328.0
2020-03-17 15:20:00,45.58,45.73,44.83,44.99,209760.0,38.6194,38.7465,37.9839,38.1195,209760.0
2020-03-17 15:30:00,44.99,45.6,44.96,45.36,252330.0,38.1195,38.6363,38.0941,38.433,252330.0
2020-03-17 15:40:00,45.36,46.37,45.35,46.35,479688.0,38.433,39.2887,38.4245,39.2718,479688.0
2020-03-17 15:50:00,46.36,46.37,45.32,45.81,1373778.0,39.2803,39.2887,38.3991,38.8143,1373778.0
2020-03-18 09:30:00,44.52,45.22,42.31,42.86,675028.0,37.7213,38.3144,35.8488,36.3148,675028.0
2020-03-18 09:40:00,42.82,43.77,42.57,43.23,291677.0,36.2809,37.0858,36.0691,36.6283,291677.0
2020-03-18 09:50:00,43.2,44.71,43.05,44.42,242530.0,36.6028,37.8823,36.4758,37.6365,242530.0
2020-03-18 10:00:00,44.55,46.0,44.26,45.58,310972.0,37.7467,38.9753,37.501,38.6194,310972.0
2020-03-18 10:10:00,45.53,46.87,45.52,46.07,328350.0,38.577,39.7124,38.5686,39.0346,328350.0
2020-03-18 10:20:00,46.05,46.54,45.82,46.25,182885.0,39.0176,39.4328,38.8227,39.1871,182885.0
2020-03-18 10:30:00,46.32,46.63,45.63,45.92,164119.0,39.2464,39.509,38.6618,38.9075,164119.0
2020-03-18 10:40:00,45.91,46.06,44.81,45.72,216003.0,38.899,39.0261,37.967,38.738,216003.0
2020-03-18 10:50:00,45.71,45.81,45.23,45.26,165380.0,38.7295,38.8143,38.3228,38.3483,165380.0
2020-03-18 11:00:00,45.26,45.9,44.97,44.97,144223.0,38.3483,38.8905,38.1025,38.1025,144223.0
2020-03-18 11:10:00,45.0,45.27,44.55,45.13,146435.0,38.128,38.3567,37.7467,38.2381,146435.0
2020-03-18 11:20:00,45.13,46.12,45.12,45.87,223794.0,38.2381,39.0769,38.2296,38.8651,223794.0
2020-03-18 11:30:00,45.87,46.06,45.01,45.13,155490.0,38.8651,39.0261,38.1364,38.2381,155490.0
2020-03-18 11:40:00,45.14,45.61,44.93,45.13,102277.0,38.2466,38.6448,38.0687,38.2381,102277.0
2020-03-18 11:50:00,45.16,45.95,45.0,45.8,246572.0,38.2635,38.9329,38.128,38.8058,246572.0
2020-03-18 12:00:00,45.72,45.81,45.11,45.37,134050.0,38.738,38.8143,38.2212,38.4415,134050.0
2020-03-18 12:10:00,45.37,45.58,44.78,45.03,84153.0,38.4415,38.6194,37.9416,38.1534,84153.0
2020-03-18 12:20:00,45.01,45.12,43.68,43.75,141198.0,38.1364,38.2296,37.0095,37.0689,141198.0
2020-03-18 12:30:00,43.73,43.95,43.31,43.64,224029.0,37.0519,37.2383,36.696,36.9757,224029.0
2020-03-18 12:40:00,43.63,43.63,42.45,43.12,201019.0,36.9672,36.9672,35.9674,36.5351,201019.0
2020-03-18 12:50:00,43.15,43.32,42.7,43.05,98271.0,36.5605,36.7045,36.1792,36.4758,98271.0
2020-03-18 13:00:00,43.05,43.05,43.05,43.05,0.0,36.4758,36.4758,36.4758,36.4758,0.0
2020-03-18 13:10:00,43.3,43.31,41.32,41.58,309881.0,36.6876,36.696,35.0099,35.2302,309881.0
2020-03-18 13:20:00,41.61,42.13,40.09,40.32,291326.0,35.2557,35.6962,33.9678,34.1627,291326.0
2020-03-18 13:30:00,40.3,42.17,40.11,42.08,278276.0,34.1457,35.7301,33.9847,35.6539,278276.0
2020-03-18 13:40:00,42.13,43.14,41.98,42.64,136367.0,35.6962,36.552,35.5692,36.1284,136367.0
2020-03-18 13:50:00,42.62,43.26,42.51,42.91,267479.0,36.1114,36.6537,36.0182,36.3571,267479.0
2020-03-18 14:00:00,42.95,43.14,42.28,42.78,197542.0,36.391,36.552,35.8233,36.247,197542.0
2020-03-18 14:10:00,42.8,42.8,42.0,42.09,213299.0,36.2639,36.2639,35.5861,35.6624,213299.0
2020-03-18 14:20:00,42.09,42.24,41.42,41.59,217947.0,35.6624,35.7894,35.0947,35.2387,217947.0
2020-03-18 14:30:00,41.58,42.49,41.45,41.85,170415.0,35.2302,36.0013,35.1201,35.459,170415.0
2020-03-18 14:40:00,41.84,42.1,41.36,41.64,180001.0,35.4505,35.6708,35.0438,35.2811,180001.0
2020-03-18 14:50:00,41.73,42.4,41.58,42.17,149576.0,35.3573,35.925,35.2302,35.7301,149576.0
2020-03-18 15:00:00,42.2,43.21,41.7,42.68,194176.0,35.7556,36.6113,35.3319,36.1623,194176.0
2020-03-18 15:10:00,42.74,42.94,41.29,41.44,204076.0,36.2131,36.3826,34.9845,35.1116,204076.0
2020-03-18 15:20:00,41.45,41.88,40.68,40.85,311893.0,35.1201,35.4844,34.4677,34.6117,311893.0
2020-03-18 15:30:00,40.85,41.11,40.09,40.35,382515.0,34.6117,34.832,33.9678,34.1881,382515.0
2020-03-18 15:40:00,40.33,41.35,40.01,40.11,547007.0,34.1711,35.0354,33.9,33.9847,547007.0
2020-03-18 15:50:00,40.13,41.58,40.09,41.57,972536.0,34.0017,35.2302,33.9678,35.2218,972536.0
2020-03-19 09:30:00,41.44,41.75,39.02,39.02,429170.0,35.1116,35.3743,33.0612,33.0612,429170.0
2020-03-19 09:40:00,39.0,40.48,37.13,40.38,286230.0,33.0442,34.2982,31.4598,34.2135,286230.0
2020-03-19 09:50:00,40.33,41.29,39.98,41.11,155198.0,34.1711,34.9845,33.8746,34.832,155198.0
2020-03-19 10:00:00,41.12,42.54,40.53,42.27,231876.0,34.8405,36.0436,34.3406,35.8149,231876.0
2020-03-19 10:10:00,42.27,42.46,41.51,42.26,198409.0,35.8149,35.9759,35.1709,35.8064,198409.0
2020-03-19 10:20:00,42.25,43.06,42.25,42.92,192654.0,35.7979,36.4842,35.7979,36.3656,192654.0
2020-03-19 10:30:00,42.95,43.39,42.34,42.46,316322.0,36.391,36.7638,35.8742,35.9759,316322.0
2020-03-19 10:40:00,42.52,43.14,42.35,42.65,152110.0,36.0267,36.552,35.8827,36.1368,152110.0
2020-03-19 10:50:00,42.54,43.01,41.21,41.37,156824.0,36.0436,36.4419,34.9167,35.0523,156824.0
2020-03-19 11:00:00,41.33,41.82,40.97,41.47,152170.0,35.0184,35.4336,34.7134,35.137,152170.0
2020-03-19 11:10:00,41.42,41.59,40.65,40.78,216734.0,35.0947,35.2387,34.4423,34.5524,216734.0
2020-03-19 11:20:00,40.71,41.47,40.43,41.33,165670.0,34.4931,35.137,34.2559,35.0184,165670.0
2020-03-19 11:30:00,41.25,42.26,40.86,42.07,114164.0,34.9506,35.8064,34.6202,35.6454,114164.0
2020-03-19 11:40:00,42.11,42.35,41.89,42.08,122156.0,35.6793,35.8827,35.4929,35.6539,122156.0
2020-03-19 11:50:00,42.08,42.13,41.46,41.64,89135.0,35.6539,35.6962,35.1286,35.2811,89135.0
2020-03-19 12:00:00,41.59,41.68,41.07,41.19,86761.0,35.2387,35.315,34.7981,34.8998,86761.0
2020-03-19 12:10:00,41.17,41.5,40.96,41.41,75859.0,34.8829,35.1625,34.7049,35.0862,75859.0
2020-03-19 12:20:00,41.41,41.58,40.81,41.06,154362.0,35.0862,35.2302,34.5778,34.7896,154362.0
2020-03-19 12:30:00,41.12,41.3,40.71,41.22,89270.0,34.8405,34.993,34.4931,34.9252,89270.0
2020-03-19 12:40:00,41.2,41.35,40.57,40.59,149164.0,34.9083,35.0354,34.3745,34.3914,149164.0
2020-03-19 12:50:00,40.61,40.88,40.27,40.32,159155.0,34.4084,34.6371,34.1203,34.1627,159155.0
2020-03-19 13:00:00,40.32,40.89,40.14,40.51,113724.0,34.1627,34.6456,34.0101,34.3236,113724.0
2020-03-19 13:10:00,40.5,41.09,40.42,40.55,95323.0,34.3152,34.8151,34.2474,34.3575,95323.0
2020-03-19 13:20:00,40.53,40.73,40.18,40.4,120856.0,34.3406,34.51,34.044,34.2304,120856.0
2020-03-19 13:30:00,40.45,40.75,40.35,40.41,85710.0,34.2728,34.527,34.1881,34.2389,85710.0
2020-03-19 13:40:00,40.38,40.51,40.16,40.46,120808.0,34.2135,34.3236,34.0271,34.2813,120808.0
2020-03-19 13:50:00,40.46,40.97,40.39,40.67,122891.0,34.2813,34.7134,34.222,34.4592,122891.0
2020-03-19 14:00:00,40.63,40.65,40.24,40.57,109102.0,34.4253,34.4423,34.0949,34.3745,109102.0
2020-03-19 14:10:00,40.57,41.17,40.56,41.17,82193.0,34.3745,34.8829,34.366,34.8829,82193.0
2020-03-19 14:20:00,41.13,41.42,40.97,41.36,130316.0,34.849,35.0947,34.7134,35.0438,130316.0
2020-03-19 14:30:00,41.33,42.39,41.3,42.39,101999.0,35.0184,35.9165,34.993,35.9165,101999.0
2020-03-19 14:40:00,42.4,42.87,42.08,42.76,128326.0,35.925,36.3232,35.6539,36.23,128326.0
2020-03-19 14:50:00,42.72,43.34,42.49,42.99,156205.0,36.1961,36.7215,36.0013,36.4249,156205.0
2020-03-19 15:00:00,42.96,44.18,42.38,43.63,260938.0,36.3995,37.4332,35.9081,36.9672,260938.0
2020-03-19 15:10:00,43.67,44.99,43.14,44.66,332315.0,37.0011,38.1195,36.552,37.8399,332315.0
2020-03-19 15:20:00,44.69,46.36,44.5,45.46,407617.0,37.8653,39.2803,37.7043,38.5177,407617.0
2020-03-19 15:30:00,45.53,45.6,43.12,43.5,388180.0,38.577,38.6363,36.5351,36.857,388180.0
2020-03-19 15:40:00,43.5,44.49,43.37,44.19,452918.0,36.857,37.6958,36.7469,37.4417,452918.0
2020-03-19 15:50:00,44.18,44.19,41.38,41.72,913428.0,37.4332,37.4417,35.0608,35.3489,913428.0
2020-03-20 09:30:00,42.7,42.93,41.53,41.87,896579.0,36.1792,36.3741,35.1879,35.476,896579.0
2020-03-20 09:40:00,41.81,42.46,41.38,41.63,261670.0,35.4251,35.9759,35.0608,35.2726,261670.0
2020-03-20 09:50:00,41.61,42.25,41.38,42.07,210348.0,35.2557,35.7979,35.0608,35.6454,210348.0
2020-03-20 10:00:00,42.08,42.86,41.91,41.93,286225.0,35.6539,36.3148,35.5098,35.5268,286225.0
2020-03-20 10:10:00,41.91,42.75,41.91,42.59,144614.0,35.5098,36.2216,35.5098,36.086,144614.0
2020-03-20 10:20:00,42.59,42.8,42.1,42.54,131279.0,36.086,36.2639,35.6708,36.0436,131279.0
2020-03-20 10:30:00,42.54,43.02,42.48,42.97,164523.0,36.0436,36.4503,35.9928,36.408,164523.0
2020-03-20 10:40:00,42.96,43.0,42.33,42.36,166601.0,36.3995,36.4334,35.8657,35.8911,166601.0
2020-03-20 10:50:00,42.38,42.62,42.32,42.56,190356.0,35.9081,36.1114,35.8572,36.0606,190356.0
2020-03-20 11:00:00,42.56,42.66,42.18,42.26,159364.0,36.0606,36.1453,35.7386,35.8064,159364.0
2020-03-20 11:10:00,42.26,42.52,42.02,42.13,196658.0,35.8064,36.0267,35.603,35.6962,196658.0
2020-03-20 11:20:00,42.14,42.34,41.4,41.54,154561.0,35.7047,35.8742,35.0777,35.1963,154561.0
2020-03-20 11:30:00,41.52,41.85,41.15,41.85,182699.0,35.1794,35.459,34.8659,35.459,182699.0
2020-03-20 11:40:00,41.83,42.25,41.62,42.08,136835.0,35.4421,35.7979,35.2641,35.6539,136835.0
2020-03-20 11:50:00,42.06,42.21,41.42,41.57,125099.0,35.6369,35.764,35.0947,35.2218,125099.0
2020-03-20 12:00:00,41.51,41.56,40.91,41.04,164103.0,35.1709,35.2133,34.6626,34.7727,164103.0
2020-03-20 12:10:00,40.99,41.37,40.94,41.1,131312.0,34.7303,35.0523,34.688,34.8235,131312.0
2020-03-20 12:20:00,41.12,41.41,40.97,41.03,112383.0,34.8405,35.0862,34.7134,34.7642,112383.0
2020-03-20 12:30:00,41.01,41.69,40.87,41.6,141498.0,34.7473,35.3234,34.6287,35.2472,141498.0
2020-03-20 12:40:00,41.58,42.6,41.51,42.34,131610.0,35.2302,36.0945,35.1709,35.8742,131610.0
2020-03-20 12:50:00,42.34,42.34,41.71,41.91,118136.0,35.8742,35.8742,35.3404,35.5098,118136.0
2020-03-20 13:00:00,41.89,42.1,41.62,42.04,123467.0,35.4929,35.6708,35.2641,35.62,123467.0
2020-03-20 13:10:00,42.05,42.16,41.39,41.65,100699.0,35.6285,35.7217,35.0693,35.2895,100699.0
2020-03-20 13:20:00,41.68,41.78,41.23,41.32,74727.0,35.315,35.3997,34.9337,35.0099,74727.0
2020-03-20 13:30:00,41.32,41.47,41.01,41.35,108152.0,35.0099,35.137,34.7473,35.0354,108152.0
2020-03-20 13:40:00,41.34,41.63,40.95,40.97,94941.0,35.0269,35.2726,34.6964,34.7134,94941.0
2020-03-20 13:50:00,40.99,41.06,40.32,40.36,166123.0,34.7303,34.7896,34.1627,34.1965,166123.0
2020-03-20 14:00:00,40.37,41.22,40.31,40.97,140911.0,34.205,34.9252,34.1542,34.7134,140911.0
2020-03-20 14:10:00,40.92,40.95,40.16,40.38,92621.0,34.671,34.6964,34.0271,34.2135,92621.0
2020-03-20 14:20:00,40.34,40.39,39.66,39.66,171420.0,34.1796,34.222,33.6034,33.6034,171420.0
2020-03-20 14:30:00,39.65,40.04,39.15,39.38,261698.0,33.595,33.9254,33.1713,33.3662,261698.0
2020-03-20 14:40:00,39.43,39.85,39.22,39.5,159709.0,33.4086,33.7644,33.2306,33.4679,159709.0
2020-03-20 14:50:00,39.5,39.91,39.24,39.4,148904.0,33.4679,33.8153,33.2476,33.3832,148904.0
2020-03-20 15:00:00,39.39,39.95,39.29,39.63,131581.0,33.3747,33.8492,33.2899,33.578,131581.0
2020-03-20 15:10:00,39.66,39.66,39.2,39.66,149170.0,33.6034,33.6034,33.2137,33.6034,149170.0
2020-03-20 15:20:00,39.66,40.59,39.43,40.35,170736.0,33.6034,34.3914,33.4086,34.1881,170736.0
2020-03-20 15:30:00,40.37,40.85,40.03,40.12,254028.0,34.205,34.6117,33.9169,33.9932,254028.0
2020-03-20 15:40:00,40.1,40.54,39.74,39.87,381277.0,33.9763,34.3491,33.6712,33.7814,381277.0
2020-03-20 15:50:00,39.89,40.65,39.72,40.59,1190750.0,33.7983,34.4423,33.6543,34.3914,1190750.0
2020-03-23 09:30:00,41.44,42.25,40.39,40.69,538841.0,35.1116,35.7979,34.222,34.4762,538841.0
2020-03-23 09:40:00,40.59,41.95,40.56,41.6,220846.0,34.3914,35.5437,34.366,35.2472,220846.0
2020-03-23 09:50:00,41.63,42.8,41.01,42.13,258199.0,35.2726,36.2639,34.7473,35.6962,258199.0
2020-03-23 10:00:00,42.11,42.47,41.68,41.84,254709.0,35.6793,35.9843,35.315,35.4505,254709.0
2020-03-23 10:10:00,41.85,42.18,41.48,41.69,490353.0,35.459,35.7386,35.1455,35.3234,490353.0
2020-03-23 10:20:00,41.69,42.17,41.35,41.79,202478.0,35.3234,35.7301,35.0354,35.4082,202478.0
2020-03-23 10:30:00,41.79,42.21,41.75,42.06,142988.0,35.4082,35.764,35.3743,35.6369,142988.0
2020-03-23 10:40:00,42.05,42.48,41.76,42.1,268881.0,35.6285,35.9928,35.3828,35.6708,268881.0
2020-03-23 10:50:00,42.11,42.23,41.82,41.97,250685.0,35.6793,35.781,35.4336,35.5607,250685.0
2020-03-23 11:00:00,41.97,42.82,41.97,42.68,257289.0,35.5607,36.2809,35.5607,36.1623,257289.0
2020-03-23 11:10:00,42.68,43.17,42.55,42.95,172522.0,36.1623,36.5774,36.0521,36.391,172522.0
2020-03-23 11:20:00,42.95,43.43,42.76,43.25,240970.0,36.391,36.7977,36.23,36.6452,240970.0
2020-03-23 11:30:00,43.3,43.48,42.83,42.91,162093.0,36.6876,36.8401,36.2893,36.3571,162093.0
2020-03-23 11:40:00,42.9,42.99,42.4,42.84,267549.0,36.3487,36.4249,35.925,36.2978,267549.0
2020-03-23 11:50:00,42.85,43.24,42.68,43.0,221075.0,36.3063,36.6367,36.1623,36.4334,221075.0
2020-03-23 12:00:00,42.98,43.11,42.41,42.41,142933.0,36.4164,36.5266,35.9335,35.9335,142933.0
2020-03-23 12:10:00,42.43,42.93,42.22,42.68,136616.0,35.9504,36.3741,35.7725,36.1623,136616.0
2020-03-23 12:20:00,42.71,42.84,42.48,42.69,121939.0,36.1877,36.2978,35.9928,36.1707,121939.0
2020-03-23 12:30:00,42.73,42.75,42.2,42.49,155385.0,36.2046,36.2216,35.7556,36.0013,155385.0
2020-03-23 12:40:00,42.53,43.12,42.45,43.02,146278.0,36.0352,36.5351,35.9674,36.4503,146278.0
2020-03-23 12:50:00,43.04,43.39,42.96,43.21,127261.0,36.4673,36.7638,36.3995,36.6113,127261.0
2020-03-23 13:00:00,43.24,43.41,43.07,43.38,144245.0,36.6367,36.7808,36.4927,36.7554,144245.0
2020-03-23 13:10:00,43.39,43.95,43.3,43.67,169295.0,36.7638,37.2383,36.6876,37.0011,169295.0
2020-03-23 13:20:00,43.67,43.88,43.17,43.3,129124.0,37.0011,37.179,36.5774,36.6876,129124.0
2020-03-23 13:30:00,43.26,43.3,42.72,43.14,114923.0,36.6537,36.6876,36.1961,36.552,114923.0
2020-03-23 13:40:00,43.17,43.77,42.82,43.61,138018.0,36.5774,37.0858,36.2809,36.9502,138018.0
2020-03-23 13:50:00,43.67,43.77,43.0,43.22,129651.0,37.0011,37.0858,36.4334,36.6198,129651.0
2020-03-23 14:00:00,43.25,43.29,42.28,42.28,115919.0,36.6452,36.6791,35.8233,35.8233,115919.0
2020-03-23 14:10:00,42.31,42.85,42.19,42.49,129556.0,35.8488,36.3063,35.7471,36.0013,129556.0
2020-03-23 14:20:00,42.45,43.13,42.11,42.97,122488.0,35.9674,36.5435,35.6793,36.408,122488.0
2020-03-23 14:30:00,42.95,43.31,42.75,42.96,170175.0,36.391,36.696,36.2216,36.3995,170175.0
2020-03-23 14:40:00,42.96,43.75,42.96,43.65,166375.0,36.3995,37.0689,36.3995,36.9841,166375.0
2020-03-23 14:50:00,43.6,43.61,42.96,43.04,145730.0,36.9418,36.9502,36.3995,36.4673,145730.0
2020-03-23 15:00:00,43.02,43.33,42.71,42.8,169697.0,36.4503,36.713,36.1877,36.2639,169697.0
2020-03-23 15:10:00,42.8,43.46,42.71,42.92,151106.0,36.2639,36.8231,36.1877,36.3656,151106.0
2020-03-23 15:20:00,42.95,43.24,42.72,42.86,187988.0,36.391,36.6367,36.1961,36.3148,187988.0
2020-03-23 15:30:00,42.85,43.42,42.81,42.85,272195.0,36.3063,36.7892,36.2724,36.3063,272195.0
2020-03-23 15:40:00,42.86,43.08,42.14,42.16,326334.0,36.3148,36.5012,35.7047,35.7217,326334.0
2020-03-23 15:50:00,42.14,42.99,41.51,41.66,1031231.0,35.7047,36.4249,35.1709,35.298,1031231.0
2020-03-24 09:30:00,45.12,45.94,44.7,45.21,768358.0,38.2296,38.9244,37.8738,38.3059,768358.0
2020-03-24 09:40:00,45.22,45.37,44.37,44.81,297296.0,38.3144,38.4415,37.5942,37.967,297296.0
2020-03-24 09:50:00,44.76,44.77,44.02,44.19,339120.0,37.9246,37.9331,37.2976,37.4417,339120.0
2020-03-24 10:00:00,44.21,44.54,43.61,43.91,303972.0,37.4586,37.7382,36.9502,37.2044,303972.0
2020-03-24 10:10:00,43.91,44.9,43.66,44.86,294355.0,37.2044,38.0432,36.9926,38.0093,294355.0
2020-03-24 10:20:00,44.89,45.12,44.57,44.8,273838.0,38.0348,38.2296,37.7636,37.9585,273838.0
2020-03-24 10:30:00,44.82,45.3,44.53,45.11,331028.0,37.9755,38.3822,37.7297,38.2212,331028.0
2020-03-24 10:40:00,45.13,45.4,44.97,45.17,183365.0,38.2381,38.4669,38.1025,38.272,183365.0
2020-03-24 10:50:00,45.17,45.56,44.9,45.48,149237.0,38.272,38.6024,38.0432,38.5347,149237.0
2020-03-24 11:00:00,45.53,45.53,45.15,45.4,119657.0,38.577,38.577,38.2551,38.4669,119657.0
2020-03-24 11:10:00,45.39,45.62,45.21,45.62,145540.0,38.4584,38.6533,38.3059,38.6533,145540.0
2020-03-24 11:20:00,45.61,45.62,45.28,45.44,162035.0,38.6448,38.6533,38.3652,38.5008,162035.0
2020-03-24 11:30:00,45.42,45.98,45.39,45.97,199338.0,38.4838,38.9583,38.4584,38.9498,199338.0
2020-03-24 11:40:00,45.95,46.56,45.91,46.43,222738.0,38.9329,39.4497,38.899,39.3396,222738.0
2020-03-24 11:50:00,46.41,46.65,46.26,46.46,192333.0,39.3226,39.526,39.1955,39.365,192333.0
2020-03-24 12:00:00,46.52,46.6,45.9,46.02,204620.0,39.4158,39.4836,38.8905,38.9922,204620.0
2020-03-24 12:10:00,46.03,46.47,45.78,46.37,107914.0,39.0007,39.3735,38.7888,39.2887,107914.0
2020-03-24 12:20:00,46.36,46.9,46.29,46.87,209099.0,39.2803,39.7378,39.221,39.7124,209099.0
2020-03-24 12:30:00,46.88,47.26,46.74,47.18,259756.0,39.7209,40.0428,39.6022,39.9751,259756.0
2020-03-24 12:40:00,47.21,47.32,46.92,46.94,157837.0,40.0005,40.0937,39.7548,39.7717,157837.0
2020-03-24 12:50:00,46.94,47.26,46.83,46.87,141665.0,39.7717,40.0428,39.6785,39.7124,141665.0
2020-03-24 13:00:00,46.89,46.9,46.43,46.77,163490.0,39.7293,39.7378,39.3396,39.6277,163490.0
2020-03-24 13:10:00,46.78,46.95,46.44,46.75,141465.0,39.6361,39.7802,39.3481,39.6107,141465.0
2020-03-24 13:20:00,46.74,47.27,46.58,47.21,135611.0,39.6022,40.0513,39.4667,40.0005,135611.0
2020-03-24 13:30:00,47.24,47.59,47.12,47.46,156475.0,40.0259,40.3224,39.9242,40.2123,156475.0
2020-03-24 13:40:00,47.47,47.61,46.93,47.12,128531.0,40.2208,40.3394,39.7632,39.9242,128531.0
2020-03-24 13:50:00,47.13,47.17,46.23,46.35,192437.0,39.9327,39.9666,39.1701,39.2718,192437.0
2020-03-24 14:00:00,46.34,46.52,46.09,46.52,153259.0,39.2633,39.4158,39.0515,39.4158,153259.0
2020-03-24 14:10:00,46.55,46.57,46.2,46.34,166124.0,39.4413,39.4582,39.1447,39.2633,166124.0
2020-03-24 14:20:00,46.34,46.98,46.3,46.81,199515.0,39.2633,39.8056,39.2294,39.6616,199515.0
2020-03-24 14:30:00,46.81,47.0,46.6,46.72,169113.0,39.6616,39.8225,39.4836,39.5853,169113.0
2020-03-24 14:40:00,46.77,46.82,46.51,46.63,114664.0,39.6277,39.67,39.4074,39.509,114664.0
2020-03-24 14:50:00,46.61,47.12,46.51,47.12,139786.0,39.4921,39.9242,39.4074,39.9242,139786.0
2020-03-24 15:00:00,47.1,47.48,47.0,47.29,169381.0,39.9073,40.2292,39.8225,40.0683,169381.0
2020-03-24 15:10:00,47.29,47.47,47.15,47.2,156280.0,40.0683,40.2208,39.9496,39.992,156280.0
2020-03-24 15:20:00,47.2,47.22,46.67,47.17,202000.0,39.992,40.0089,39.5429,39.9666,202000.0
2020-03-24 15:30:00,47.23,47.86,47.11,47.8,273072.0,40.0174,40.5512,39.9157,40.5004,273072.0
2020-03-24 15:40:00,47.8,48.16,47.09,47.5,368121.0,40.5004,40.8054,39.8988,40.2462,368121.0
2020-03-24 15:50:00,47.46,48.3,47.15,47.44,965640.0,40.2123,40.924,39.9496,40.1953,965640.0
2020-03-25 09:30:00,47.15,47.36,46.19,47.36,585660.0,39.9496,40.1276,39.1362,40.1276,585660.0
2020-03-25 09:40:00,47.29,47.5,46.33,46.48,176052.0,40.0683,40.2462,39.2549,39.3819,176052.0
2020-03-25 09:50:00,46.48,47.17,45.27,45.35,227372.0,39.3819,39.9666,38.3567,38.4245,227372.0
2020-03-25 10:00:00,45.37,46.96,45.3,46.9,266379.0,38.4415,39.7886,38.3822,39.7378,266379.0
2020-03-25 10:10:00,46.89,47.29,46.41,47.08,251417.0,39.7293,40.0683,39.3226,39.8903,251417.0
2020-03-25 10:20:00,47.09,47.4,46.66,46.66,197810.0,39.8988,40.1615,39.5345,39.5345,197810.0
2020-03-25 10:30:00,46.7,46.81,45.57,46.29,233568.0,39.5684,39.6616,38.6109,39.221,233568.0
2020-03-25 10:40:00,46.3,46.49,45.53,45.64,184151.0,39.2294,39.3904,38.577,38.6702,184151.0
2020-03-25 10:50:00,45.64,46.0,45.47,45.71,120605.0,38.6702,38.9753,38.5262,38.7295,120605.0
2020-03-25 11:00:00,45.73,46.17,45.41,46.16,176125.0,38.7465,39.1193,38.4754,39.1108,176125.0
2020-03-25 11:10:00,46.16,46.57,45.86,46.43,221343.0,39.1108,39.4582,38.8566,39.3396,221343.0
2020-03-25 11:20:00,46.38,46.44,46.08,46.29,117411.0,39.2972,39.3481,39.043,39.221,117411.0
2020-03-25 11:30:00,46.28,46.43,45.71,45.87,120861.0,39.2125,39.3396,38.7295,38.8651,120861.0
2020-03-25 11:40:00,45.93,46.05,45.5,45.81,188761.0,38.9159,39.0176,38.5516,38.8143,188761.0
2020-03-25 11:50:00,45.83,46.4,45.8,46.35,131619.0,38.8312,39.3142,38.8058,39.2718,131619.0
2020-03-25 12:00:00,46.32,47.0,46.3,46.64,179420.0,39.2464,39.8225,39.2294,39.5175,179420.0
2020-03-25 12:10:00,46.65,47.28,46.56,47.18,164827.0,39.526,40.0598,39.4497,39.9751,164827.0
2020-03-25 12:20:00,47.19,47.4,47.12,47.38,157255.0,39.9835,40.1615,39.9242,40.1445,157255.0
2020-03-25 12:30:00,47.38,47.87,47.22,47.84,208565.0,40.1445,40.5597,40.0089,40.5343,208565.0
2020-03-25 12:40:00,47.82,48.19,47.51,47.65,234097.0,40.5173,40.8308,40.2547,40.3733,234097.0
2020-03-25 12:50:00,47.61,48.25,47.6,48.07,127261.0,40.3394,40.8816,40.3309,40.7291,127261.0
2020-03-25 13:00:00,48.09,48.27,47.89,48.25,90070.0,40.7461,40.8986,40.5766,40.8816,90070.0
2020-03-25 13:10:00,48.23,48.43,48.02,48.29,156669.0,40.8647,41.0342,40.6868,40.9155,156669.0
2020-03-25 13:20:00,48.29,48.7,48.13,48.58,158145.0,40.9155,41.2629,40.78,41.1613,158145.0
2020-03-25 13:30:00,48.57,48.57,47.86,48.19,131755.0,41.1528,41.1528,40.5512,40.8308,131755.0
2020-03-25 13:40:00,48.2,48.34,47.9,48.19,141495.0,40.8393,40.9579,40.5851,40.8308,141495.0
2020-03-25 13:50:00,48.16,48.35,47.51,47.63,153046.0,40.8054,40.9664,40.2547,40.3563,153046.0
2020-03-25 14:00:00,47.68,47.7,46.93,47.14,132128.0,40.3987,40.4156,39.7632,39.9412,132128.0
2020-03-25 14:10:00,47.1,47.94,47.02,47.65,146191.0,39.9073,40.619,39.8395,40.3733,146191.0
2020-03-25 14:20:00,47.62,47.75,47.46,47.48,109291.0,40.3479,40.458,40.2123,40.2292,109291.0
2020-03-25 14:30:00,47.53,47.56,47.11,47.46,134355.0,40.2716,40.297,39.9157,40.2123,134355.0
2020-03-25 14:40:00,47.43,47.44,47.08,47.23,147161.0,40.1869,40.1953,39.8903,40.0174,147161.0
2020-03-25 14:50:00,47.24,47.35,46.81,47.12,118462.0,40.0259,40.1191,39.6616,39.9242,118462.0
2020-03-25 15:00:00,47.14,48.03,47.1,47.75,205810.0,39.9412,40.6952,39.9073,40.458,205810.0
2020-03-25 15:10:00,47.73,48.24,47.47,48.22,203684.0,40.4411,40.8732,40.2208,40.8562,203684.0
2020-03-25 15:20:00,48.24,48.95,48.22,48.73,290148.0,40.8732,41.4748,40.8562,41.2883,290148.0
2020-03-25 15:30:00,48.71,48.88,48.38,48.55,267172.0,41.2714,41.4154,40.9918,41.1358,267172.0
2020-03-25 15:40:00,48.58,48.83,48.41,48.51,426990.0,41.1613,41.3731,41.0172,41.1019,426990.0
2020-03-25 15:50:00,48.48,48.51,47.29,47.47,838194.0,41.0765,41.1019,40.0683,40.2208,838194.0
2020-03-26 09:30:00,48.19,49.74,48.19,49.51,429145.0,40.8308,42.1441,40.8308,41.9492,429145.0
2020-03-26 09:40:00,49.52,49.88,49.0,49.15,289077.0,41.9577,42.2627,41.5171,41.6442,289077.0
2020-03-26 09:50:00,49.11,49.63,48.83,49.61,247809.0,41.6103,42.0509,41.3731,42.034,247809.0
2020-03-26 10:00:00,49.63,49.94,49.39,49.79,218939.0,42.0509,42.3136,41.8476,42.1865,218939.0
2020-03-26 10:10:00,49.82,49.93,49.44,49.88,176334.0,42.2119,42.3051,41.8899,42.2627,176334.0
2020-03-26 10:20:00,49.88,50.29,49.67,49.7,304197.0,42.2627,42.6101,42.0848,42.1102,304197.0
2020-03-26 10:30:00,49.75,49.82,49.13,49.4,174941.0,42.1526,42.2119,41.6273,41.856,174941.0
2020-03-26 10:40:00,49.39,49.51,48.97,49.11,150775.0,41.8476,41.9492,41.4917,41.6103,150775.0
2020-03-26 10:50:00,49.08,49.26,48.46,48.58,192601.0,41.5849,41.7374,41.0596,41.1613,192601.0
2020-03-26 11:00:00,48.61,49.14,48.48,48.85,161642.0,41.1867,41.6357,41.0765,41.39,161642.0
2020-03-26 11:10:00,48.86,48.95,48.55,48.72,134399.0,41.3985,41.4748,41.1358,41.2799,134399.0
2020-03-26 11:20:00,48.71,48.77,48.33,48.72,130218.0,41.2714,41.3222,40.9494,41.2799,130218.0
2020-03-26 11:30:00,48.72,49.0,48.6,48.75,152658.0,41.2799,41.5171,41.1782,41.3053,152658.0
2020-03-26 11:40:00,48.75,48.86,48.17,48.17,187943.0,41.3053,41.3985,40.8139,40.8139,187943.0
2020-03-26 11:50:00,48.2,48.31,47.18,47.32,233872.0,40.8393,40.9325,39.9751,40.0937,233872.0
2020-03-26 12:00:00,47.35,47.36,46.96,47.01,285158.0,40.1191,40.1276,39.7886,39.831,285158.0
2020-03-26 12:10:00,47.02,47.87,47.01,47.47,208718.0,39.8395,40.5597,39.831,40.2208,208718.0
2020-03-26 12:20:00,47.5,48.33,47.39,48.23,165435.0,40.2462,40.9494,40.153,40.8647,165435.0
2020-03-26 12:30:00,48.24,48.27,47.61,47.7,166087.0,40.8732,40.8986,40.3394,40.4156,166087.0
2020-03-26 12:40:00,47.73,48.01,47.56,47.85,134910.0,40.4411,40.6783,40.297,40.5427,134910.0
2020-03-26 12:50:00,47.85,48.03,47.69,47.82,125126.0,40.5427,40.6952,40.4072,40.5173,125126.0
2020-03-26 13:00:00,47.83,47.85,47.24,47.35,188245.0,40.5258,40.5427,40.0259,40.1191,188245.0
2020-03-26 13:10:00,47.36,47.91,47.29,47.76,128469.0,40.1276,40.5936,40.0683,40.4665,128469.0
2020-03-26 13:20:00,47.79,47.84,47.52,47.65,105508.0,40.4919,40.5343,40.2631,40.3733,105508.0
2020-03-26 13:30:00,47.67,48.04,47.46,48.02,112716.0,40.3902,40.7037,40.2123,40.6868,112716.0
2020-03-26 13:40:00,48.02,48.14,47.86,48.09,103200.0,40.6868,40.7884,40.5512,40.7461,103200.0
2020-03-26 13:50:00,48.1,48.23,47.87,47.88,153263.0,40.7546,40.8647,40.5597,40.5682,153263.0
2020-03-26 14:00:00,47.9,47.95,47.42,47.6,188348.0,40.5851,40.6275,40.1784,40.3309,188348.0
2020-03-26 14:10:00,47.62,47.72,47.38,47.54,102591.0,40.3479,40.4326,40.1445,40.2801,102591.0
2020-03-26 14:20:00,47.5,47.81,47.45,47.62,100316.0,40.2462,40.5088,40.2038,40.3479,100316.0
2020-03-26 14:30:00,47.62,48.03,47.59,48.02,148632.0,40.3479,40.6952,40.3224,40.6868,148632.0
2020-03-26 14:40:00,48.02,48.2,47.9,48.1,94972.0,40.6868,40.8393,40.5851,40.7546,94972.0
2020-03-26 14:50:00,48.09,48.34,47.72,47.75,129017.0,40.7461,40.9579,40.4326,40.458,129017.0
2020-03-26 15:00:00,47.74,48.07,47.38,47.41,159552.0,40.4495,40.7291,40.1445,40.1699,159552.0
2020-03-26 15:10:00,47.4,47.42,46.92,47.11,213616.0,40.1615,40.1784,39.7548,39.9157,213616.0
2020-03-26 15:20:00,47.12,47.39,47.0,47.39,164558.0,39.9242,40.153,39.8225,40.153,164558.0
2020-03-26 15:30:00,47.4,47.71,47.19,47.4,189076.0,40.1615,40.4241,39.9835,40.1615,189076.0
2020-03-26 15:40:00,47.41,47.92,47.37,47.87,243843.0,40.1699,40.602,40.136,40.5597,243843.0
2020-03-26 15:50:00,47.89,48.66,47.87,48.14,1079530.0,40.5766,41.229,40.5597,40.7884,1079530.0
2020-03-27 09:30:00,47.26,48.89,47.21,48.44,340634.0,40.0428,41.4239,40.0005,41.0426,340634.0
2020-03-27 09:40:00,48.45,48.51,47.59,47.92,152760.0,41.0511,41.1019,40.3224,40.602,152760.0
2020-03-27 09:50:00,47.93,48.4,47.84,47.98,150647.0,40.6105,41.0087,40.5343,40.6529,150647.0
2020-03-27 10:00:00,47.99,48.08,47.55,47.67,144236.0,40.6614,40.7376,40.2885,40.3902,144236.0
2020-03-27 10:10:00,47.66,47.84,47.34,47.63,217030.0,40.3817,40.5343,40.1106,40.3563,217030.0
2020-03-27 10:20:00,47.62,48.14,47.56,47.69,146425.0,40.3479,40.7884,40.297,40.4072,146425.0
2020-03-27 10:30:00,47.69,47.84,47.02,47.26,140756.0,40.4072,40.5343,39.8395,40.0428,140756.0
2020-03-27 10:40:00,47.26,48.18,47.21,48.06,103755.0,40.0428,40.8223,40.0005,40.7207,103755.0
2020-03-27 10:50:00,48.02,48.47,47.89,48.38,156201.0,40.6868,41.0681,40.5766,40.9918,156201.0
2020-03-27 11:00:00,48.38,48.53,47.98,48.03,185115.0,40.9918,41.1189,40.6529,40.6952,185115.0
2020-03-27 11:10:00,48.03,48.66,47.9,48.41,134463.0,40.6952,41.229,40.5851,41.0172,134463.0
2020-03-27 11:20:00,48.41,48.5,48.02,48.19,103276.0,41.0172,41.0935,40.6868,40.8308,103276.0
2020-03-27 11:30:00,48.19,48.39,48.02,48.06,222428.0,40.8308,41.0003,40.6868,40.7207,222428.0
2020-03-27 11:40:00,48.05,48.38,47.8,47.8,193894.0,40.7122,40.9918,40.5004,40.5004,193894.0
2020-03-27 11:50:00,47.82,48.02,47.51,47.53,79885.0,40.5173,40.6868,40.2547,40.2716,79885.0
2020-03-27 12:00:00,47.52,47.66,47.35,47.47,109078.0,40.2631,40.3817,40.1191,40.2208,109078.0
2020-03-27 12:10:00,47.48,47.57,47.29,47.53,85781.0,40.2292,40.3055,40.0683,40.2716,85781.0
2020-03-27 12:20:00,47.53,47.7,47.39,47.45,106868.0,40.2716,40.4156,40.153,40.2038,106868.0
2020-03-27 12:30:00,47.43,47.71,47.37,47.55,90689.0,40.1869,40.4241,40.136,40.2885,90689.0
2020-03-27 12:40:00,47.56,47.72,47.48,47.51,170055.0,40.297,40.4326,40.2292,40.2547,170055.0
2020-03-27 12:50:00,47.51,47.67,47.47,47.59,61095.0,40.2547,40.3902,40.2208,40.3224,61095.0
2020-03-27 13:00:00,47.56,47.61,47.13,47.13,96261.0,40.297,40.3394,39.9327,39.9327,96261.0
2020-03-27 13:10:00,47.14,47.34,47.04,47.08,120153.0,39.9412,40.1106,39.8564,39.8903,120153.0
2020-03-27 13:20:00,47.07,47.12,46.49,46.59,252535.0,39.8818,39.9242,39.3904,39.4752,252535.0
2020-03-27 13:30:00,46.59,47.12,46.59,47.11,152391.0,39.4752,39.9242,39.4752,39.9157,152391.0
2020-03-27 13:40:00,47.14,47.48,46.91,47.05,105036.0,39.9412,40.2292,39.7463,39.8649,105036.0
2020-03-27 13:50:00,47.06,47.11,46.47,46.52,131442.0,39.8734,39.9157,39.3735,39.4158,131442.0
2020-03-27 14:00:00,46.53,46.62,46.31,46.37,131375.0,39.4243,39.5006,39.2379,39.2887,131375.0
2020-03-27 14:10:00,46.35,46.57,46.28,46.5,95342.0,39.2718,39.4582,39.2125,39.3989,95342.0
2020-03-27 14:20:00,46.49,46.8,46.42,46.77,79468.0,39.3904,39.6531,39.3311,39.6277,79468.0
2020-03-27 14:30:00,46.78,47.03,46.74,46.82,88543.0,39.6361,39.848,39.6022,39.67,88543.0
2020-03-27 14:40:00,46.81,46.85,46.2,46.45,158633.0,39.6616,39.6954,39.1447,39.3565,158633.0
2020-03-27 14:50:00,46.43,46.79,46.36,46.63,95593.0,39.3396,39.6446,39.2803,39.509,95593.0
2020-03-27 15:00:00,46.61,46.63,46.26,46.3,178131.0,39.4921,39.509,39.1955,39.2294,178131.0
2020-03-27 15:10:00,46.31,46.63,46.14,46.16,132770.0,39.2379,39.509,39.0939,39.1108,132770.0
2020-03-27 15:20:00,46.17,46.7,45.83,46.58,224892.0,39.1193,39.5684,38.8312,39.4667,224892.0
2020-03-27 15:30:00,46.57,46.63,45.96,46.02,200003.0,39.4582,39.509,38.9414,38.9922,200003.0
2020-03-27 15:40:00,45.99,46.12,45.82,45.89,251799.0,38.9668,39.0769,38.8227,38.882,251799.0
2020-03-27 15:50:00,45.9,46.96,45.71,46.42,822827.0,38.8905,39.7886,38.7295,39.3311,822827.0
2020-03-30 09:30:00,46.4,48.36,46.4,47.95,409311.0,39.3142,40.9749,39.3142,40.6275,409311.0
2020-03-30 09:40:00,47.94,48.04,47.1,47.64,165593.0,40.619,40.7037,39.9073,40.3648,165593.0
2020-03-30 09:50:00,47.67,48.35,47.52,48.3,138917.0,40.3902,40.9664,40.2631,40.924,138917.0
2020-03-30 10:00:00,48.34,48.46,48.0,48.14,181287.0,40.9579,41.0596,40.6698,40.7884,181287.0
2020-03-30 10:10:00,48.15,48.51,47.99,48.39,135184.0,40.7969,41.1019,40.6614,41.0003,135184.0
2020-03-30 10:20:00,48.39,48.75,48.39,48.58,139625.0,41.0003,41.3053,41.0003,41.1613,139625.0
2020-03-30 10:30:00,48.59,48.8,48.14,48.18,277211.0,41.1697,41.3477,40.7884,40.8223,277211.0
2020-03-30 10:40:00,48.19,48.25,47.76,48.1,169246.0,40.8308,40.8816,40.4665,40.7546,169246.0
2020-03-30 10:50:00,48.13,48.3,47.86,47.94,138322.0,40.78,40.924,40.5512,40.619,138322.0
2020-03-30 11:00:00,47.92,48.27,47.89,47.98,112099.0,40.602,40.8986,40.5766,40.6529,112099.0
2020-03-30 11:10:00,47.97,48.05,47.61,47.82,146556.0,40.6444,40.7122,40.3394,40.5173,146556.0
2020-03-30 11:20:00,47.8,47.86,47.62,47.65,154059.0,40.5004,40.5512,40.3479,40.3733,154059.0
2020-03-30 11:30:00,47.68,47.9,47.56,47.69,125567.0,40.3987,40.5851,40.297,40.4072,125567.0
2020-03-30 11:40:00,47.7,47.82,47.57,47.76,157926.0,40.4156,40.5173,40.3055,40.4665,157926.0
2020-03-30 11:50:00,47.75,48.0,47.66,47.84,96226.0,40.458,40.6698,40.3817,40.5343,96226.0
2020-03-30 12:00:00,47.86,47.9,47.31,47.4,103640.0,40.5512,40.5851,40.0852,40.1615,103640.0
2020-03-30 12:10:00,47.42,47.42,47.07,47.11,147580.0,40.1784,40.1784,39.8818,39.9157,147580.0
2020-03-30 12:20:00,47.11,47.44,47.05,47.33,113633.0,39.9157,40.1953,39.8649,40.1021,113633.0
2020-03-30 12:30:00,47.34,47.48,47.05,47.24,134221.0,40.1106,40.2292,39.8649,40.0259,134221.0
2020-03-30 12:40:00,47.27,47.32,47.05,47.07,77326.0,40.0513,40.0937,39.8649,39.8818,77326.0
2020-03-30 12:50:00,47.06,47.24,46.77,46.85,143626.0,39.8734,40.0259,39.6277,39.6954,143626.0
2020-03-30 13:00:00,46.9,47.16,46.83,46.93,90478.0,39.7378,39.9581,39.6785,39.7632,90478.0
2020-03-30 13:10:00,46.92,46.95,46.56,46.76,114385.0,39.7548,39.7802,39.4497,39.6192,114385.0
2020-03-30 13:20:00,46.76,46.76,46.4,46.55,113484.0,39.6192,39.6192,39.3142,39.4413,113484.0
2020-03-30 13:30:00,46.59,47.0,46.59,46.89,80189.0,39.4752,39.8225,39.4752,39.7293,80189.0
2020-03-30 13:40:00,46.92,46.99,46.73,46.9,90352.0,39.7548,39.8141,39.5938,39.7378,90352.0
2020-03-30 13:50:00,46.88,46.97,46.7,46.8,164534.0,39.7209,39.7971,39.5684,39.6531,164534.0
2020-03-30 14:00:00,46.77,46.81,46.1,46.3,221970.0,39.6277,39.6616,39.06,39.2294,221970.0
2020-03-30 14:10:00,46.31,46.37,45.78,45.94,163489.0,39.2379,39.2887,38.7888,38.9244,163489.0
2020-03-30 14:20:00,45.94,46.16,45.78,45.93,120258.0,38.9244,39.1108,38.7888,38.9159,120258.0
2020-03-30 14:30:00,45.92,46.22,45.91,46.12,136966.0,38.9075,39.1617,38.899,39.0769,136966.0
2020-03-30 14:40:00,46.13,46.19,45.97,46.05,131591.0,39.0854,39.1362,38.9498,39.0176,131591.0
2020-03-30 14:50:00,46.05,46.1,45.69,45.76,126907.0,39.0176,39.06,38.7126,38.7719,126907.0
2020-03-30 15:00:00,45.72,46.29,45.71,46.21,115943.0,38.738,39.221,38.7295,39.1532,115943.0
2020-03-30 15:10:00,46.22,46.36,46.15,46.29,122559.0,39.1617,39.2803,39.1023,39.221,122559.0
2020-03-30 15:20:00,46.3,46.4,45.84,45.98,213945.0,39.2294,39.3142,38.8397,38.9583,213945.0
2020-03-30 15:30:00,45.98,46.06,45.64,45.87,203544.0,38.9583,39.0261,38.6702,38.8651,203544.0
2020-03-30 15:40:00,45.88,46.42,45.87,46.36,265433.0,38.8736,39.3311,38.8651,39.2803,265433.0
2020-03-30 15:50:00,46.35,46.51,46.04,46.34,695468.0,39.2718,39.4074,39.0091,39.2633,695468.0
2020-03-31 09:30:00,45.68,45.97,45.02,45.69,488646.0,38.7041,38.9498,38.1449,38.7126,488646.0
2020-03-31 09:40:00,45.69,45.73,45.05,45.08,236183.0,38.7126,38.7465,38.1703,38.1957,236183.0
2020-03-31 09:50:00,45.09,45.17,44.58,44.92,269586.0,38.2042,38.272,37.7721,38.0602,269586.0
2020-03-31 10:00:00,44.95,45.52,44.94,45.43,120328.0,38.0856,38.5686,38.0771,38.4923,120328.0
2020-03-31 10:10:00,45.47,45.91,45.47,45.9,131896.0,38.5262,38.899,38.5262,38.8905,131896.0
2020-03-31 10:20:00,45.89,46.2,45.65,46.17,151482.0,38.882,39.1447,38.6787,39.1193,151482.0
2020-03-31 10:30:00,46.17,46.4,46.15,46.35,132208.0,39.1193,39.3142,39.1023,39.2718,132208.0
2020-03-31 10:40:00,46.35,46.37,45.89,46.02,136967.0,39.2718,39.2887,38.882,38.9922,136967.0
2020-03-31 10:50:00,46.04,46.56,45.99,46.54,160144.0,39.0091,39.4497,38.9668,39.4328,160144.0
2020-03-31 11:00:00,46.53,46.76,46.44,46.67,137233.0,39.4243,39.6192,39.3481,39.5429,137233.0
2020-03-31 11:10:00,46.7,47.0,46.67,46.79,115060.0,39.5684,39.8225,39.5429,39.6446,115060.0
2020-03-31 11:20:00,46.78,47.14,46.66,46.98,109619.0,39.6361,39.9412,39.5345,39.8056,109619.0
2020-03-31 11:30:00,46.97,47.17,46.9,46.96,122607.0,39.7971,39.9666,39.7378,39.7886,122607.0
2020-03-31 11:40:00,46.97,47.49,46.96,47.37,169021.0,39.7971,40.2377,39.7886,40.136,169021.0
2020-03-31 11:50:00,47.38,47.7,47.35,47.6,157504.0,40.1445,40.4156,40.1191,40.3309,157504.0
2020-03-31 12:00:00,47.59,47.6,47.18,47.48,158527.0,40.3224,40.3309,39.9751,40.2292,158527.0
2020-03-31 12:10:00,47.47,47.47,46.95,47.04,118588.0,40.2208,40.2208,39.7802,39.8564,118588.0
2020-03-31 12:20:00,47.04,47.09,46.65,46.79,97239.0,39.8564,39.8988,39.526,39.6446,97239.0
2020-03-31 12:30:00,46.79,46.79,46.3,46.46,141336.0,39.6446,39.6446,39.2294,39.365,141336.0
2020-03-31 12:40:00,46.46,46.75,46.44,46.55,94726.0,39.365,39.6107,39.3481,39.4413,94726.0
2020-03-31 12:50:00,46.54,46.6,46.27,46.3,81448.0,39.4328,39.4836,39.204,39.2294,81448.0
2020-03-31 13:00:00,46.29,46.54,46.26,46.51,82379.0,39.221,39.4328,39.1955,39.4074,82379.0
2020-03-31 13:10:00,46.49,46.53,46.18,46.34,133625.0,39.3904,39.4243,39.1278,39.2633,133625.0
2020-03-31 13:20:00,46.31,46.36,46.03,46.15,106248.0,39.2379,39.2803,39.0007,39.1023,106248.0
2020-03-31 13:30:00,46.15,46.36,46.05,46.12,63859.0,39.1023,39.2803,39.0176,39.0769,63859.0
2020-03-31 13:40:00,46.11,46.51,46.09,46.4,85569.0,39.0685,39.4074,39.0515,39.3142,85569.0
2020-03-31 13:50:00,46.4,46.53,46.23,46.44,88068.0,39.3142,39.4243,39.1701,39.3481,88068.0
2020-03-31 14:00:00,46.46,46.73,46.39,46.68,178603.0,39.365,39.5938,39.3057,39.5514,178603.0
2020-03-31 14:10:00,46.67,46.68,46.38,46.49,80654.0,39.5429,39.5514,39.2972,39.3904,80654.0
2020-03-31 14:20:00,46.48,46.63,46.41,46.58,71470.0,39.3819,39.509,39.3226,39.4667,71470.0
2020-03-31 14:30:00,46.55,46.81,46.43,46.77,66472.0,39.4413,39.6616,39.3396,39.6277,66472.0
2020-03-31 14:40:00,46.77,46.89,46.55,46.6,100747.0,39.6277,39.7293,39.4413,39.4836,100747.0
2020-03-31 14:50:00,46.62,46.77,46.51,46.61,100557.0,39.5006,39.6277,39.4074,39.4921,100557.0
2020-03-31 15:00:00,46.61,46.69,46.41,46.42,96803.0,39.4921,39.5599,39.3226,39.3311,96803.0
2020-03-31 15:10:00,46.43,46.44,45.96,46.01,141807.0,39.3396,39.3481,38.9414,38.9837,141807.0
2020-03-31 15:20:00,46.01,46.06,45.44,45.48,178015.0,38.9837,39.0261,38.5008,38.5347,178015.0
2020-03-31 15:30:00,45.47,45.65,45.17,45.2,247797.0,38.5262,38.6787,38.272,38.2974,247797.0
2020-03-31 15:40:00,45.16,45.58,45.09,45.28,261389.0,38.2635,38.6194,38.2042,38.3652,261389.0
2020-03-31 15:50:00,45.29,45.71,45.04,45.17,1202008.0,38.3737,38.7295,38.1619,38.272,1202008.0
2020-04-01 09:30:00,45.04,45.82,44.78,45.47,467932.0,38.1619,38.8227,37.9416,38.5262,467932.0
2020-04-01 09:40:00,45.42,45.7,45.21,45.42,207172.0,38.4838,38.7211,38.3059,38.4838,207172.0
2020-04-01 09:50:00,45.4,46.14,45.37,45.89,353326.0,38.4669,39.0939,38.4415,38.882,353326.0
2020-04-01 10:00:00,45.93,46.02,45.44,45.63,297265.0,38.9159,38.9922,38.5008,38.6618,297265.0
2020-04-01 10:10:00,45.63,45.99,45.57,45.82,126852.0,38.6618,38.9668,38.6109,38.8227,126852.0
2020-04-01 10:20:00,45.82,46.64,45.82,46.31,216360.0,38.8227,39.5175,38.8227,39.2379,216360.0
2020-04-01 10:30:00,46.29,46.79,46.23,46.36,237465.0,39.221,39.6446,39.1701,39.2803,237465.0
2020-04-01 10:40:00,46.37,46.67,46.32,46.62,117765.0,39.2887,39.5429,39.2464,39.5006,117765.0
2020-04-01 10:50:00,46.62,47.29,46.61,46.97,252197.0,39.5006,40.0683,39.4921,39.7971,252197.0
2020-04-01 11:00:00,46.95,47.27,46.95,47.09,108936.0,39.7802,40.0513,39.7802,39.8988,108936.0
2020-04-01 11:10:00,47.09,47.12,46.87,46.98,117483.0,39.8988,39.9242,39.7124,39.8056,117483.0
2020-04-01 11:20:00,46.99,47.18,46.71,46.75,145991.0,39.8141,39.9751,39.5768,39.6107,145991.0
2020-04-01 11:30:00,46.72,46.76,46.45,46.46,158480.0,39.5853,39.6192,39.3565,39.365,158480.0
2020-04-01 11:40:00,46.47,46.5,46.17,46.28,117346.0,39.3735,39.3989,39.1193,39.2125,117346.0
2020-04-01 11:50:00,46.25,46.45,46.15,46.28,83589.0,39.1871,39.3565,39.1023,39.2125,83589.0
2020-04-01 12:00:00,46.28,46.34,46.09,46.24,86368.0,39.2125,39.2633,39.0515,39.1786,86368.0
2020-04-01 12:10:00,46.22,46.44,46.2,46.32,77559.0,39.1617,39.3481,39.1447,39.2464,77559.0
2020-04-01 12:20:00,46.32,46.58,46.22,46.28,116642.0,39.2464,39.4667,39.1617,39.2125,116642.0
2020-04-01 12:30:00,46.26,46.33,46.08,46.12,89645.0,39.1955,39.2549,39.043,39.0769,89645.0
2020-04-01 12:40:00,46.12,46.13,45.82,45.82,87829.0,39.0769,39.0854,38.8227,38.8227,87829.0
2020-04-01 12:50:00,45.82,45.9,45.5,45.62,84950.0,38.8227,38.8905,38.5516,38.6533,84950.0
2020-04-01 13:00:00,45.61,45.87,45.53,45.8,64850.0,38.6448,38.8651,38.577,38.8058,64850.0
2020-04-01 13:10:00,45.79,45.96,45.75,45.94,58179.0,38.7973,38.9414,38.7634,38.9244,58179.0
2020-04-01 13:20:00,45.9,46.02,45.8,45.99,65015.0,38.8905,38.9922,38.8058,38.9668,65015.0
2020-04-01 13:30:00,45.98,46.01,45.79,45.95,71413.0,38.9583,38.9837,38.7973,38.9329,71413.0
2020-04-01 13:40:00,45.97,46.06,45.8,45.92,82275.0,38.9498,39.0261,38.8058,38.9075,82275.0
2020-04-01 13:50:00,45.88,46.1,45.81,46.09,73480.0,38.8736,39.06,38.8143,39.0515,73480.0
2020-04-01 14:00:00,46.09,46.35,46.02,46.15,85419.0,39.0515,39.2718,38.9922,39.1023,85419.0
2020-04-01 14:10:00,46.16,46.21,45.89,46.04,90564.0,39.1108,39.1532,38.882,39.0091,90564.0
2020-04-01 14:20:00,46.04,46.26,46.0,46.2,130760.0,39.0091,39.1955,38.9753,39.1447,130760.0
2020-04-01 14:30:00,46.18,46.2,45.83,46.13,106557.0,39.1278,39.1447,38.8312,39.0854,106557.0
2020-04-01 14:40:00,46.14,46.28,46.04,46.19,90199.0,39.0939,39.2125,39.0091,39.1362,90199.0
2020-04-01 14:50:00,46.2,46.32,46.07,46.2,106258.0,39.1447,39.2464,39.0346,39.1447,106258.0
2020-04-01 15:00:00,46.21,46.49,46.2,46.32,121194.0,39.1532,39.3904,39.1447,39.2464,121194.0
2020-04-01 15:10:00,46.33,46.73,46.32,46.71,125728.0,39.2549,39.5938,39.2464,39.5768,125728.0
2020-04-01 15:20:00,46.71,46.85,46.42,46.48,193930.0,39.5768,39.6954,39.3311,39.3819,193930.0
2020-04-01 15:30:00,46.5,46.7,46.25,46.27,153973.0,39.3989,39.5684,39.1871,39.204,153973.0
2020-04-01 15:40:00,46.28,46.8,46.27,46.73,202672.0,39.2125,39.6531,39.204,39.5938,202672.0
2020-04-01 15:50:00,46.72,46.98,46.13,46.52,733537.0,39.5853,39.8056,39.0854,39.4158,733537.0
2020-04-02 09:30:00,47.07,47.5,46.56,47.22,283503.0,39.8818,40.2462,39.4497,40.0089,283503.0
2020-04-02 09:40:00,47.22,47.74,46.99,47.64,262650.0,40.0089,40.4495,39.8141,40.3648,262650.0
2020-04-02 09:50:00,47.68,47.93,47.55,47.91,186538.0,40.3987,40.6105,40.2885,40.5936,186538.0
2020-04-02 10:00:00,47.92,48.28,47.77,48.05,161448.0,40.602,40.9071,40.475,40.7122,161448.0
2020-04-02 10:10:00,48.05,48.15,47.97,48.11,110828.0,40.7122,40.7969,40.6444,40.763,110828.0
2020-04-02 10:20:00,48.12,48.15,47.62,48.05,144514.0,40.7715,40.7969,40.3479,40.7122,144514.0
2020-04-02 10:30:00,48.03,48.87,47.98,48.85,345772.0,40.6952,41.407,40.6529,41.39,345772.0
2020-04-02 10:40:00,48.82,48.98,48.26,48.68,351443.0,41.3646,41.5002,40.8901,41.246,351443.0
2020-04-02 10:50:00,48.7,49.54,48.67,49.48,278581.0,41.2629,41.9747,41.2375,41.9238,278581.0
2020-04-02 11:00:00,49.49,49.49,49.09,49.46,199404.0,41.9323,41.9323,41.5934,41.9069,199404.0
2020-04-02 11:10:00,49.49,49.75,49.35,49.71,234318.0,41.9323,42.1526,41.8137,42.1187,234318.0
2020-04-02 11:20:00,49.74,49.74,49.22,49.43,163423.0,42.1441,42.1441,41.7035,41.8814,163423.0
2020-04-02 11:30:00,49.41,49.57,49.03,49.23,131779.0,41.8645,42.0001,41.5425,41.712,131779.0
2020-04-02 11:40:00,49.25,49.53,49.23,49.36,134997.0,41.7289,41.9662,41.712,41.8221,134997.0
2020-04-02 11:50:00,49.37,49.37,48.94,49.04,83848.0,41.8306,41.8306,41.4663,41.551,83848.0
2020-04-02 12:00:00,49.04,49.42,49.04,49.15,76855.0,41.551,41.873,41.551,41.6442,76855.0
2020-04-02 12:10:00,49.13,49.3,49.12,49.2,145092.0,41.6273,41.7713,41.6188,41.6866,145092.0
2020-04-02 12:20:00,49.19,49.32,49.01,49.04,100740.0,41.6781,41.7882,41.5256,41.551,100740.0
2020-04-02 12:30:00,49.04,49.06,48.68,48.77,96681.0,41.551,41.568,41.246,41.3222,96681.0
2020-04-02 12:40:00,48.76,48.76,48.45,48.61,124796.0,41.3138,41.3138,41.0511,41.1867,124796.0
2020-04-02 12:50:00,48.63,48.78,48.48,48.64,67836.0,41.2036,41.3307,41.0765,41.2121,67836.0
2020-04-02 13:00:00,48.65,48.82,48.5,48.54,90766.0,41.2206,41.3646,41.0935,41.1274,90766.0
2020-04-02 13:10:00,48.55,48.76,48.41,48.66,93751.0,41.1358,41.3138,41.0172,41.229,93751.0
2020-04-02 13:20:00,48.66,48.75,48.6,48.62,107715.0,41.229,41.3053,41.1782,41.1951,107715.0
2020-04-02 13:30:00,48.62,48.69,48.33,48.41,111015.0,41.1951,41.2545,40.9494,41.0172,111015.0
2020-04-02 13:40:00,48.38,48.69,48.36,48.51,63604.0,40.9918,41.2545,40.9749,41.1019,63604.0
2020-04-02 13:50:00,48.53,48.63,48.43,48.58,58322.0,41.1189,41.2036,41.0342,41.1613,58322.0
2020-04-02 14:00:00,48.57,48.57,48.16,48.17,78686.0,41.1528,41.1528,40.8054,40.8139,78686.0
2020-04-02 14:10:00,48.19,48.61,48.06,48.06,121942.0,40.8308,41.1867,40.7207,40.7207,121942.0
2020-04-02 14:20:00,48.06,48.37,47.92,48.33,87600.0,40.7207,40.9833,40.602,40.9494,87600.0
2020-04-02 14:30:00,48.31,48.53,48.22,48.38,64927.0,40.9325,41.1189,40.8562,40.9918,64927.0
2020-04-02 14:40:00,48.4,48.53,48.27,48.47,69224.0,41.0087,41.1189,40.8986,41.0681,69224.0
2020-04-02 14:50:00,48.48,48.8,48.37,48.77,98290.0,41.0765,41.3477,40.9833,41.3222,98290.0
2020-04-02 15:00:00,48.76,48.99,48.64,48.94,91217.0,41.3138,41.5086,41.2121,41.4663,91217.0
2020-04-02 15:10:00,48.95,49.12,48.69,49.08,120222.0,41.4748,41.6188,41.2545,41.5849,120222.0
2020-04-02 15:20:00,49.1,49.2,48.86,48.97,121715.0,41.6018,41.6866,41.3985,41.4917,121715.0
2020-04-02 15:30:00,48.99,49.05,48.66,48.71,169765.0,41.5086,41.5595,41.229,41.2714,169765.0
2020-04-02 15:40:00,48.73,49.09,48.54,48.57,274231.0,41.2883,41.5934,41.1274,41.1528,274231.0
2020-04-02 15:50:00,48.56,48.7,48.14,48.26,1023204.0,41.1443,41.2629,40.7884,40.8901,1023204.0
2020-04-03 09:30:00,48.27,49.45,47.99,49.32,304584.0,40.8986,41.8984,40.6614,41.7882,304584.0
2020-04-03 09:40:00,49.35,49.6,49.05,49.17,136424.0,41.8137,42.0255,41.5595,41.6612,136424.0
2020-04-03 09:50:00,49.18,49.19,48.85,48.96,113276.0,41.6696,41.6781,41.39,41.4832,113276.0
2020-04-03 10:00:00,48.99,49.43,48.96,49.33,102671.0,41.5086,41.8814,41.4832,41.7967,102671.0
2020-04-03 10:10:00,49.36,49.37,48.69,48.69,156277.0,41.8221,41.8306,41.2545,41.2545,156277.0
2020-04-03 10:20:00,48.72,49.1,48.7,48.92,85823.0,41.2799,41.6018,41.2629,41.4493,85823.0
2020-04-03 10:30:00,48.91,49.02,48.7,48.84,137254.0,41.4409,41.5341,41.2629,41.3815,137254.0
2020-04-03 10:40:00,48.85,49.06,48.82,49.06,79085.0,41.39,41.568,41.3646,41.568,79085.0
2020-04-03 10:50:00,49.06,49.39,48.99,49.27,160012.0,41.568,41.8476,41.5086,41.7459,160012.0
2020-04-03 11:00:00,49.31,49.41,49.14,49.26,106206.0,41.7798,41.8645,41.6357,41.7374,106206.0
2020-04-03 11:10:00,49.23,49.45,49.21,49.29,83886.0,41.712,41.8984,41.695,41.7628,83886.0
2020-04-03 11:20:00,49.3,49.37,49.04,49.09,99267.0,41.7713,41.8306,41.551,41.5934,99267.0
2020-04-03 11:30:00,49.11,49.23,49.03,49.15,54823.0,41.6103,41.712,41.5425,41.6442,54823.0
2020-04-03 11:40:00,49.11,49.14,48.89,48.98,116165.0,41.6103,41.6357,41.4239,41.5002,116165.0
2020-04-03 11:50:00,48.97,49.13,48.86,49.0,72361.0,41.4917,41.6273,41.3985,41.5171,72361.0
2020-04-03 12:00:00,49.0,49.15,48.84,48.94,72498.0,41.5171,41.6442,41.3815,41.4663,72498.0
2020-04-03 12:10:00,48.93,49.13,48.85,48.94,52023.0,41.4578,41.6273,41.39,41.4663,52023.0
2020-04-03 12:20:00,48.92,49.03,48.87,48.99,81123.0,41.4493,41.5425,41.407,41.5086,81123.0
2020-04-03 12:30:00,48.99,49.17,48.96,49.11,58653.0,41.5086,41.6612,41.4832,41.6103,58653.0
2020-04-03 12:40:00,49.11,49.24,48.98,49.02,51245.0,41.6103,41.7205,41.5002,41.5341,51245.0
2020-04-03 12:50:00,49.03,49.2,48.97,49.11,48661.0,41.5425,41.6866,41.4917,41.6103,48661.0
2020-04-03 13:00:00,49.11,49.23,49.08,49.18,42850.0,41.6103,41.712,41.5849,41.6696,42850.0
2020-04-03 13:10:00,49.18,49.2,48.95,48.95,55370.0,41.6696,41.6866,41.4748,41.4748,55370.0
2020-04-03 13:20:00,48.99,49.01,48.7,48.79,82235.0,41.5086,41.5256,41.2629,41.3392,82235.0
2020-04-03 13:30:00,48.78,48.84,48.61,48.66,73943.0,41.3307,41.3815,41.1867,41.229,73943.0
2020-04-03 13:40:00,48.64,48.76,48.45,48.52,78783.0,41.2121,41.3138,41.0511,41.1104,78783.0
2020-04-03 13:50:00,48.51,48.59,48.37,48.41,91535.0,41.1019,41.1697,40.9833,41.0172,91535.0
2020-04-03 14:00:00,48.42,48.45,48.1,48.14,79006.0,41.0257,41.0511,40.7546,40.7884,79006.0
2020-04-03 14:10:00,48.13,48.17,48.02,48.08,94860.0,40.78,40.8139,40.6868,40.7376,94860.0
2020-04-03 14:20:00,48.07,48.08,47.78,47.97,184190.0,40.7291,40.7376,40.4834,40.6444,184190.0
2020-04-03 14:30:00,47.97,47.98,47.55,47.64,164177.0,40.6444,40.6529,40.2885,40.3648,164177.0
2020-04-03 14:40:00,47.64,47.93,47.45,47.9,136758.0,40.3648,40.6105,40.2038,40.5851,136758.0
2020-04-03 14:50:00,47.87,48.2,47.86,48.09,95417.0,40.5597,40.8393,40.5512,40.7461,95417.0
2020-04-03 15:00:00,48.09,48.13,47.69,47.74,134764.0,40.7461,40.78,40.4072,40.4495,134764.0
2020-04-03 15:10:00,47.72,47.81,47.52,47.65,124948.0,40.4326,40.5088,40.2631,40.3733,124948.0
2020-04-03 15:20:00,47.65,47.71,47.17,47.38,179803.0,40.3733,40.4241,39.9666,40.1445,179803.0
2020-04-03 15:30:00,47.37,47.7,47.31,47.51,153530.0,40.136,40.4156,40.0852,40.2547,153530.0
2020-04-03 15:40:00,47.53,47.69,47.35,47.63,250748.0,40.2716,40.4072,40.1191,40.3563,250748.0
2020-04-03 15:50:00,47.62,47.63,47.07,47.15,822392.0,40.3479,40.3563,39.8818,39.9496,822392.0
2020-04-06 09:30:00,48.43,48.99,48.43,48.98,599322.0,41.0342,41.5086,41.0342,41.5002,599322.0
2020-04-06 09:40:00,49.0,49.83,49.0,49.79,298766.0,41.5171,42.2204,41.5171,42.1865,298766.0
2020-04-06 09:50:00,49.76,50.23,49.63,50.2,310477.0,42.1611,42.5593,42.0509,42.5339,310477.0
2020-04-06 10:00:00,50.19,50.38,50.19,50.35,241781.0,42.5254,42.6864,42.5254,42.661,241781.0
2020-04-06 10:10:00,50.35,50.4,50.18,50.32,268853.0,42.661,42.7033,42.5169,42.6355,268853.0
2020-04-06 10:20:00,50.3,50.39,50.18,50.34,209770.0,42.6186,42.6948,42.5169,42.6525,209770.0
2020-04-06 10:30:00,50.35,50.62,50.3,50.61,238864.0,42.661,42.8897,42.6186,42.8812,238864.0
2020-04-06 10:40:00,50.61,50.63,50.28,50.35,190345.0,42.8812,42.8982,42.6016,42.661,190345.0
2020-04-06 10:50:00,50.36,50.36,50.05,50.11,293373.0,42.6694,42.6694,42.4068,42.4576,293373.0
2020-04-06 11:00:00,50.12,50.44,50.1,50.44,99064.0,42.4661,42.7372,42.4491,42.7372,99064.0
2020-04-06 11:10:00,50.44,50.44,50.31,50.36,74744.0,42.7372,42.7372,42.6271,42.6694,74744.0
2020-04-06 11:20:00,50.37,50.37,50.01,50.29,114625.0,42.6779,42.6779,42.3729,42.6101,114625.0
2020-04-06 11:30:00,50.29,50.46,50.23,50.41,120534.0,42.6101,42.7542,42.5593,42.7118,120534.0
2020-04-06 11:40:00,50.41,50.94,50.4,50.92,231109.0,42.7118,43.1609,42.7033,43.1439,231109.0
2020-04-06 11:50:00,50.92,50.94,50.75,50.91,152499.0,43.1439,43.1609,42.9999,43.1354,152499.0
2020-04-06 12:00:00,50.9,51.12,50.88,50.98,182167.0,43.127,43.3134,43.11,43.1947,182167.0
2020-04-06 12:10:00,50.99,51.04,50.87,50.9,139520.0,43.2032,43.2456,43.1015,43.127,139520.0
2020-04-06 12:20:00,50.91,51.14,50.82,50.99,157142.0,43.1354,43.3303,43.0592,43.2032,157142.0
2020-04-06 12:30:00,50.99,51.09,50.91,50.99,127968.0,43.2032,43.2879,43.1354,43.2032,127968.0
2020-04-06 12:40:00,50.98,51.03,50.79,50.83,123434.0,43.1947,43.2371,43.0338,43.0677,123434.0
2020-04-06 12:50:00,50.82,50.84,50.73,50.82,68442.0,43.0592,43.0761,42.9829,43.0592,68442.0
2020-04-06 13:00:00,50.81,50.87,50.54,50.63,74430.0,43.0507,43.1015,42.8219,42.8982,74430.0
2020-04-06 13:10:00,50.65,50.89,50.52,50.89,91087.0,42.9151,43.1185,42.805,43.1185,91087.0
2020-04-06 13:20:00,50.9,50.97,50.55,50.6,85187.0,43.127,43.1863,42.8304,42.8728,85187.0
2020-04-06 13:30:00,50.6,50.69,50.36,50.39,75460.0,42.8728,42.949,42.6694,42.6948,75460.0
2020-04-06 13:40:00,50.38,50.5,50.22,50.34,85664.0,42.6864,42.788,42.5508,42.6525,85664.0
2020-04-06 13:50:00,50.34,50.5,50.27,50.48,85525.0,42.6525,42.788,42.5932,42.7711,85525.0
2020-04-06 14:00:00,50.5,50.73,50.45,50.65,88430.0,42.788,42.9829,42.7457,42.9151,88430.0
2020-04-06 14:10:00,50.64,50.7,50.41,50.41,109403.0,42.9067,42.9575,42.7118,42.7118,109403.0
2020-04-06 14:20:00,50.41,50.66,50.26,50.58,95846.0,42.7118,42.9236,42.5847,42.8558,95846.0
2020-04-06 14:30:00,50.58,50.75,50.55,50.7,105764.0,42.8558,42.9999,42.8304,42.9575,105764.0
2020-04-06 14:40:00,50.7,50.71,50.57,50.65,108778.0,42.9575,42.966,42.8474,42.9151,108778.0
2020-04-06 14:50:00,50.67,50.74,50.48,50.54,110506.0,42.9321,42.9914,42.7711,42.8219,110506.0
2020-04-06 15:00:00,50.53,50.65,50.49,50.58,193121.0,42.8135,42.9151,42.7796,42.8558,193121.0
2020-04-06 15:10:00,50.58,50.61,50.41,50.45,208355.0,42.8558,42.8812,42.7118,42.7457,208355.0
2020-04-06 15:20:00,50.46,50.59,50.34,50.57,209709.0,42.7542,42.8643,42.6525,42.8474,209709.0
2020-04-06 15:30:00,50.58,50.6,50.4,50.51,248914.0,42.8558,42.8728,42.7033,42.7965,248914.0
2020-04-06 15:40:00,50.51,50.65,49.91,50.0,384607.0,42.7965,42.9151,42.2881,42.3644,384607.0
2020-04-06 15:50:00,50.0,50.35,49.57,50.1,957733.0,42.3644,42.661,42.0001,42.4491,957733.0
2020-04-07 09:30:00,50.25,50.45,49.36,49.63,505468.0,42.5762,42.7457,41.8221,42.0509,505468.0
2020-04-07 09:40:00,49.61,50.2,49.46,49.98,259725.0,42.034,42.5339,41.9069,42.3475,259725.0
2020-04-07 09:50:00,49.98,50.42,49.81,49.92,257079.0,42.3475,42.7203,42.2034,42.2966,257079.0
2020-04-07 10:00:00,49.92,50.28,49.66,50.14,161532.0,42.2966,42.6016,42.0763,42.483,161532.0
2020-04-07 10:10:00,50.16,50.43,49.96,50.37,217234.0,42.5,42.7287,42.3305,42.6779,217234.0
2020-04-07 10:20:00,50.37,50.42,50.14,50.33,327054.0,42.6779,42.7203,42.483,42.644,327054.0
2020-04-07 10:30:00,50.33,50.77,50.26,50.7,234518.0,42.644,43.0168,42.5847,42.9575,234518.0
2020-04-07 10:40:00,50.7,50.78,50.49,50.76,121887.0,42.9575,43.0253,42.7796,43.0083,121887.0
2020-04-07 10:50:00,50.76,50.97,50.67,50.69,99621.0,43.0083,43.1863,42.9321,42.949,99621.0
2020-04-07 11:00:00,50.7,50.71,50.15,50.29,83425.0,42.9575,42.966,42.4915,42.6101,83425.0
2020-04-07 11:10:00,50.33,50.72,50.26,50.59,125629.0,42.644,42.9745,42.5847,42.8643,125629.0
2020-04-07 11:20:00,50.58,50.79,50.48,50.66,127758.0,42.8558,43.0338,42.7711,42.9236,127758.0
2020-04-07 11:30:00,50.65,50.78,50.58,50.78,98995.0,42.9151,43.0253,42.8558,43.0253,98995.0
2020-04-07 11:40:00,50.76,50.86,50.67,50.79,63584.0,43.0083,43.0931,42.9321,43.0338,63584.0
2020-04-07 11:50:00,50.79,50.87,50.63,50.87,61355.0,43.0338,43.1015,42.8982,43.1015,61355.0
2020-04-07 12:00:00,50.85,51.36,50.83,51.33,123123.0,43.0846,43.5167,43.0677,43.4913,123123.0
2020-04-07 12:10:00,51.35,51.41,51.19,51.28,69822.0,43.5082,43.5591,43.3727,43.4489,69822.0
2020-04-07 12:20:00,51.31,51.4,51.07,51.25,69981.0,43.4744,43.5506,43.271,43.4235,69981.0
2020-04-07 12:30:00,51.25,51.35,51.06,51.09,72734.0,43.4235,43.5082,43.2625,43.2879,72734.0
2020-04-07 12:40:00,51.09,51.16,50.92,50.98,123335.0,43.2879,43.3473,43.1439,43.1947,123335.0
2020-04-07 12:50:00,50.98,51.08,50.8,50.96,99037.0,43.1947,43.2795,43.0422,43.1778,99037.0
2020-04-07 13:00:00,50.96,51.14,50.94,51.05,74303.0,43.1778,43.3303,43.1609,43.2541,74303.0
2020-04-07 13:10:00,51.04,51.21,51.01,51.15,59902.0,43.2456,43.3896,43.2202,43.3388,59902.0
2020-04-07 13:20:00,51.16,51.17,50.84,50.9,55207.0,43.3473,43.3557,43.0761,43.127,55207.0
2020-04-07 13:30:00,50.87,50.88,50.61,50.69,71547.0,43.1015,43.11,42.8812,42.949,71547.0
2020-04-07 13:40:00,50.67,50.87,50.67,50.75,74079.0,42.9321,43.1015,42.9321,42.9999,74079.0
2020-04-07 13:50:00,50.69,50.7,50.14,50.35,84839.0,42.949,42.9575,42.483,42.661,84839.0
2020-04-07 14:00:00,50.31,50.46,50.2,50.23,88797.0,42.6271,42.7542,42.5339,42.5593,88797.0
2020-04-07 14:10:00,50.24,50.36,50.13,50.26,62601.0,42.5678,42.6694,42.4746,42.5847,62601.0
2020-04-07 14:20:00,50.28,50.55,50.25,50.35,65858.0,42.6016,42.8304,42.5762,42.661,65858.0
2020-04-07 14:30:00,50.32,50.56,50.25,50.28,68361.0,42.6355,42.8389,42.5762,42.6016,68361.0
2020-04-07 14:40:00,50.27,50.33,49.94,50.1,132382.0,42.5932,42.644,42.3136,42.4491,132382.0
2020-04-07 14:50:00,50.09,50.22,49.93,50.0,81552.0,42.4407,42.5508,42.3051,42.3644,81552.0
2020-04-07 15:00:00,49.98,50.11,49.83,50.08,67518.0,42.3475,42.4576,42.2204,42.4322,67518.0
2020-04-07 15:10:00,50.07,50.22,50.02,50.09,75433.0,42.4237,42.5508,42.3813,42.4407,75433.0
2020-04-07 15:20:00,50.11,50.17,49.8,49.95,116046.0,42.4576,42.5084,42.1949,42.322,116046.0
2020-04-07 15:30:00,49.93,50.07,49.76,50.02,107080.0,42.3051,42.4237,42.1611,42.3813,107080.0
2020-04-07 15:40:00,50.02,50.41,49.94,50.41,138553.0,42.3813,42.7118,42.3136,42.7118,138553.0
2020-04-07 15:50:00,50.4,50.4,49.8,49.97,460383.0,42.7033,42.7033,42.1949,42.339,460383.0
2020-04-08 09:30:00,49.79,50.23,49.58,50.12,230630.0,42.1865,42.5593,42.0085,42.4661,230630.0
2020-04-08 09:40:00,50.13,50.69,50.05,50.62,146628.0,42.4746,42.949,42.4068,42.8897,146628.0
2020-04-08 09:50:00,50.65,50.75,50.42,50.46,170644.0,42.9151,42.9999,42.7203,42.7542,170644.0
2020-04-08 10:00:00,50.46,50.48,49.94,49.98,104435.0,42.7542,42.7711,42.3136,42.3475,104435.0
2020-04-08 10:10:00,49.98,50.2,49.95,50.11,48302.0,42.3475,42.5339,42.322,42.4576,48302.0
2020-04-08 10:20:00,50.12,50.13,49.55,49.7,125016.0,42.4661,42.4746,41.9831,42.1102,125016.0
2020-04-08 10:30:00,49.72,49.75,49.36,49.54,116175.0,42.1272,42.1526,41.8221,41.9747,116175.0
2020-04-08 10:40:00,49.54,49.89,49.48,49.86,61605.0,41.9747,42.2712,41.9238,42.2458,61605.0
2020-04-08 10:50:00,49.88,49.98,49.77,49.94,54925.0,42.2627,42.3475,42.1695,42.3136,54925.0
2020-04-08 11:00:00,49.95,49.95,49.45,49.47,66938.0,42.322,42.322,41.8984,41.9153,66938.0
2020-04-08 11:10:00,49.49,49.86,49.49,49.75,88414.0,41.9323,42.2458,41.9323,42.1526,88414.0
2020-04-08 11:20:00,49.77,49.9,49.67,49.88,95291.0,42.1695,42.2797,42.0848,42.2627,95291.0
2020-04-08 11:30:00,49.89,49.95,49.78,49.83,66910.0,42.2712,42.322,42.178,42.2204,66910.0
2020-04-08 11:40:00,49.81,50.04,49.79,50.03,57232.0,42.2034,42.3983,42.1865,42.3898,57232.0
2020-04-08 11:50:00,50.02,50.1,49.89,50.07,62327.0,42.3813,42.4491,42.2712,42.4237,62327.0
2020-04-08 12:00:00,50.08,50.26,50.0,50.18,59922.0,42.4322,42.5847,42.3644,42.5169,59922.0
2020-04-08 12:10:00,50.17,50.17,49.9,50.04,45859.0,42.5084,42.5084,42.2797,42.3983,45859.0
2020-04-08 12:20:00,50.04,50.12,49.95,50.05,37384.0,42.3983,42.4661,42.322,42.4068,37384.0
2020-04-08 12:30:00,50.06,50.19,50.03,50.19,76751.0,42.4152,42.5254,42.3898,42.5254,76751.0
2020-04-08 12:40:00,50.18,50.28,50.12,50.25,72270.0,42.5169,42.6016,42.4661,42.5762,72270.0
2020-04-08 12:50:00,50.26,50.36,50.22,50.28,54994.0,42.5847,42.6694,42.5508,42.6016,54994.0
2020-04-08 13:00:00,50.28,50.33,50.11,50.18,63797.0,42.6016,42.644,42.4576,42.5169,63797.0
2020-04-08 13:10:00,50.19,50.2,49.98,50.02,59411.0,42.5254,42.5339,42.3475,42.3813,59411.0
2020-04-08 13:20:00,50.02,50.18,50.0,50.12,62997.0,42.3813,42.5169,42.3644,42.4661,62997.0
2020-04-08 13:30:00,50.15,50.39,50.11,50.36,80767.0,42.4915,42.6948,42.4576,42.6694,80767.0
2020-04-08 13:40:00,50.34,50.42,50.18,50.3,54638.0,42.6525,42.7203,42.5169,42.6186,54638.0
2020-04-08 13:50:00,50.3,50.41,50.27,50.38,74750.0,42.6186,42.7118,42.5932,42.6864,74750.0
2020-04-08 14:00:00,50.39,50.42,50.23,50.39,99127.0,42.6948,42.7203,42.5593,42.6948,99127.0
2020-04-08 14:10:00,50.38,50.39,50.23,50.35,100751.0,42.6864,42.6948,42.5593,42.661,100751.0
2020-04-08 14:20:00,50.35,50.47,50.28,50.34,80663.0,42.661,42.7626,42.6016,42.6525,80663.0
2020-04-08 14:30:00,50.35,50.62,50.33,50.57,140148.0,42.661,42.8897,42.644,42.8474,140148.0
2020-04-08 14:40:00,50.58,50.58,50.45,50.51,76324.0,42.8558,42.8558,42.7457,42.7965,76324.0
2020-04-08 14:50:00,50.51,50.7,50.44,50.69,125008.0,42.7965,42.9575,42.7372,42.949,125008.0
2020-04-08 15:00:00,50.69,50.77,50.58,50.7,111600.0,42.949,43.0168,42.8558,42.9575,111600.0
2020-04-08 15:10:00,50.69,50.71,50.58,50.62,119073.0,42.949,42.966,42.8558,42.8897,119073.0
2020-04-08 15:20:00,50.62,50.67,50.48,50.62,102493.0,42.8897,42.9321,42.7711,42.8897,102493.0
2020-04-08 15:30:00,50.63,50.7,50.44,50.54,117294.0,42.8982,42.9575,42.7372,42.8219,117294.0
2020-04-08 15:40:00,50.55,50.62,50.42,50.59,164244.0,42.8304,42.8897,42.7203,42.8643,164244.0
2020-04-08 15:50:00,50.59,50.78,50.44,50.52,441446.0,42.8643,43.0253,42.7372,42.805,441446.0
2020-04-09 09:30:00,51.13,52.9,51.13,52.89,892833.0,43.3218,44.8215,43.3218,44.8131,892833.0
2020-04-09 09:40:00,52.91,54.07,52.67,54.07,618243.0,44.83,45.8129,44.6267,45.8129,618243.0
2020-04-09 09:50:00,54.06,54.85,53.98,54.59,502007.0,45.8044,46.4738,45.7366,46.2535,502007.0
2020-04-09 10:00:00,54.62,54.82,54.37,54.69,368860.0,46.2789,46.4483,46.0671,46.3382,368860.0
2020-04-09 10:10:00,54.69,54.86,54.32,54.69,341098.0,46.3382,46.4822,46.0247,46.3382,341098.0
2020-04-09 10:20:00,54.7,54.98,54.58,54.86,422600.0,46.3467,46.5839,46.245,46.4822,422600.0
2020-04-09 10:30:00,54.84,55.48,54.79,55.39,434922.0,46.4653,47.0075,46.4229,46.9313,434922.0
2020-04-09 10:40:00,55.39,55.78,55.23,55.3,319442.0,46.9313,47.2617,46.7957,46.855,319442.0
2020-04-09 10:50:00,55.29,56.05,55.25,55.8,410874.0,46.8466,47.4905,46.8127,47.2787,410874.0
2020-04-09 11:00:00,55.8,55.85,55.27,55.27,273149.0,47.2787,47.321,46.8296,46.8296,273149.0
2020-04-09 11:10:00,55.28,55.32,54.79,55.05,287920.0,46.8381,46.872,46.4229,46.6432,287920.0
2020-04-09 11:20:00,55.06,55.27,54.7,54.84,223713.0,46.6517,46.8296,46.3467,46.4653,223713.0
2020-04-09 11:30:00,54.82,55.23,54.8,55.14,258005.0,46.4483,46.7957,46.4314,46.7195,258005.0
2020-04-09 11:40:00,55.14,55.23,54.64,54.75,274707.0,46.7195,46.7957,46.2958,46.389,274707.0
2020-04-09 11:50:00,54.76,54.81,54.41,54.77,271288.0,46.3975,46.4399,46.1009,46.406,271288.0
2020-04-09 12:00:00,54.79,55.12,54.65,55.11,136168.0,46.4229,46.7025,46.3043,46.694,136168.0
2020-04-09 12:10:00,55.13,55.44,55.05,55.44,112998.0,46.711,46.9737,46.6432,46.9737,112998.0
2020-04-09 12:20:00,55.44,55.48,55.24,55.38,123113.0,46.9737,47.0075,46.8042,46.9228,123113.0
2020-04-09 12:30:00,55.4,55.88,55.4,55.8,190167.0,46.9398,47.3465,46.9398,47.2787,190167.0
2020-04-09 12:40:00,55.79,55.92,55.66,55.85,141288.0,47.2702,47.3803,47.1601,47.321,141288.0
2020-04-09 12:50:00,55.84,56.05,55.72,55.72,251489.0,47.3126,47.4905,47.2109,47.2109,251489.0
2020-04-09 13:00:00,55.74,56.0,55.63,55.98,148684.0,47.2278,47.4481,47.1346,47.4312,148684.0
2020-04-09 13:10:00,55.97,56.19,55.86,56.09,165330.0,47.4227,47.6091,47.3295,47.5244,165330.0
2020-04-09 13:20:00,56.1,56.51,56.1,56.43,209635.0,47.5329,47.8802,47.5329,47.8125,209635.0
2020-04-09 13:30:00,56.46,56.51,56.07,56.16,201264.0,47.8379,47.8802,47.5074,47.5837,201264.0
2020-04-09 13:40:00,56.19,56.58,56.19,56.44,185326.0,47.6091,47.9396,47.6091,47.8209,185326.0
2020-04-09 13:50:00,56.45,56.67,56.39,56.67,152392.0,47.8294,48.0158,47.7786,48.0158,152392.0
2020-04-09 14:00:00,56.66,56.76,56.33,56.58,178243.0,48.0073,48.0921,47.7277,47.9396,178243.0
2020-04-09 14:10:00,56.58,56.8,56.21,56.22,197083.0,47.9396,48.126,47.6261,47.6345,197083.0
2020-04-09 14:20:00,56.22,56.22,55.81,55.94,294149.0,47.6345,47.6345,47.2871,47.3973,294149.0
2020-04-09 14:30:00,55.92,56.13,55.79,55.94,205241.0,47.3803,47.5583,47.2702,47.3973,205241.0
2020-04-09 14:40:00,55.95,56.27,55.91,56.2,217535.0,47.4058,47.6769,47.3719,47.6176,217535.0
2020-04-09 14:50:00,56.21,56.27,55.5,55.52,291923.0,47.6261,47.6769,47.0245,47.0414,291923.0
2020-04-09 15:00:00,55.5,55.88,55.38,55.88,281240.0,47.0245,47.3465,46.9228,47.3465,281240.0
2020-04-09 15:10:00,55.89,56.3,55.73,56.14,240222.0,47.3549,47.7023,47.2194,47.5668,240222.0
2020-04-09 15:20:00,56.18,56.47,55.84,56.46,251434.0,47.6006,47.8464,47.3126,47.8379,251434.0
2020-04-09 15:30:00,56.46,56.88,56.45,56.81,419528.0,47.8379,48.1937,47.8294,48.1344,419528.0
2020-04-09 15:40:00,56.81,57.18,56.7,57.11,520995.0,48.1344,48.4479,48.0412,48.3886,520995.0
2020-04-09 15:50:00,57.13,57.7,57.02,57.31,1142139.0,48.4056,48.8885,48.3124,48.5581,1142139.0
2020-04-13 09:30:00,57.24,58.15,57.2,57.89,567698.0,48.4988,49.2698,48.4649,49.0495,567698.0
2020-04-13 09:40:00,57.92,57.98,57.1,57.4,238293.0,49.0749,49.1258,48.3801,48.6343,238293.0
2020-04-13 09:50:00,57.41,57.5,56.33,56.36,200600.0,48.6428,48.7191,47.7277,47.7532,200600.0
2020-04-13 10:00:00,56.36,57.35,56.34,57.35,291768.0,47.7532,48.592,47.7362,48.592,291768.0
2020-04-13 10:10:00,57.35,57.72,57.15,57.23,240100.0,48.592,48.9055,48.4225,48.4903,240100.0
2020-04-13 10:20:00,57.27,57.54,57.18,57.47,147284.0,48.5242,48.753,48.4479,48.6936,147284.0
2020-04-13 10:30:00,57.4,57.87,57.38,57.67,247927.0,48.6343,49.0326,48.6174,48.8631,247927.0
2020-04-13 10:40:00,57.67,57.97,57.54,57.83,113275.0,48.8631,49.1173,48.753,48.9987,113275.0
2020-04-13 10:50:00,57.84,57.96,57.66,57.96,100318.0,49.0071,49.1088,48.8546,49.1088,100318.0
2020-04-13 11:00:00,57.95,58.34,57.88,58.34,171138.0,49.1003,49.4308,49.041,49.4308,171138.0
2020-04-13 11:10:00,58.32,58.74,58.27,58.5,236031.0,49.4138,49.7697,49.3715,49.5664,236031.0
2020-04-13 11:20:00,58.49,58.99,58.49,58.93,193346.0,49.5579,49.9815,49.5579,49.9307,193346.0
2020-04-13 11:30:00,58.92,59.24,58.73,59.19,249751.0,49.9222,50.1933,49.7612,50.151,249751.0
2020-04-13 11:40:00,59.21,59.6,59.2,59.38,347792.0,50.1679,50.4984,50.1595,50.312,347792.0
2020-04-13 11:50:00,59.38,59.45,59.14,59.23,187104.0,50.312,50.3713,50.1086,50.1849,187104.0
2020-04-13 12:00:00,59.24,59.39,58.85,58.89,169528.0,50.1933,50.3204,49.8629,49.8968,169528.0
2020-04-13 12:10:00,58.9,59.04,58.79,58.84,120906.0,49.9053,50.0239,49.8121,49.8544,120906.0
2020-04-13 12:20:00,58.84,59.35,58.72,59.24,178576.0,49.8544,50.2865,49.7528,50.1933,178576.0
2020-04-13 12:30:00,59.25,59.76,59.23,59.64,288997.0,50.2018,50.6339,50.1849,50.5323,288997.0
2020-04-13 12:40:00,59.66,59.99,59.64,59.99,163744.0,50.5492,50.8288,50.5323,50.8288,163744.0
2020-04-13 12:50:00,59.96,60.09,59.78,59.91,328503.0,50.8034,50.9135,50.6509,50.761,328503.0
2020-04-13 13:00:00,59.9,60.28,59.85,60.18,171794.0,50.7526,51.0745,50.7102,50.9898,171794.0
2020-04-13 13:10:00,60.17,60.45,59.85,60.41,230454.0,50.9813,51.2186,50.7102,51.1847,230454.0
2020-04-13 13:20:00,60.4,60.42,59.91,59.95,143591.0,51.1762,51.1931,50.761,50.7949,143591.0
2020-04-13 13:30:00,59.95,60.05,59.72,59.89,158054.0,50.7949,50.8796,50.6,50.7441,158054.0
2020-04-13 13:40:00,59.9,60.0,59.65,59.88,143272.0,50.7526,50.8373,50.5407,50.7356,143272.0
2020-04-13 13:50:00,59.89,60.05,59.84,59.98,142747.0,50.7441,50.8796,50.7017,50.8203,142747.0
2020-04-13 14:00:00,59.98,60.22,59.83,60.17,198125.0,50.8203,51.0237,50.6932,50.9813,198125.0
2020-04-13 14:10:00,60.18,60.4,60.11,60.23,212452.0,50.9898,51.1762,50.9305,51.0322,212452.0
2020-04-13 14:20:00,60.22,60.46,60.13,60.2,174613.0,51.0237,51.227,50.9474,51.0067,174613.0
2020-04-13 14:30:00,60.18,60.31,60.05,60.1,117457.0,50.9898,51.0999,50.8796,50.922,117457.0
2020-04-13 14:40:00,60.1,60.29,59.76,60.23,163369.0,50.922,51.083,50.6339,51.0322,163369.0
2020-04-13 14:50:00,60.23,60.35,60.06,60.25,315937.0,51.0322,51.1338,50.8881,51.0491,315937.0
2020-04-13 15:00:00,60.25,60.25,59.65,59.68,263422.0,51.0491,51.0491,50.5407,50.5662,263422.0
2020-04-13 15:10:00,59.67,59.98,59.49,59.92,176038.0,50.5577,50.8203,50.4052,50.7695,176038.0
2020-04-13 15:20:00,59.9,59.97,59.53,59.96,194569.0,50.7526,50.8119,50.4391,50.8034,194569.0
2020-04-13 15:30:00,59.94,60.05,59.82,60.01,200498.0,50.7864,50.8796,50.6848,50.8458,200498.0
2020-04-13 15:40:00,60.04,60.17,59.83,59.92,298486.0,50.8712,50.9813,50.6932,50.7695,298486.0
2020-04-13 15:50:00,59.9,59.92,59.34,59.8,733376.0,50.7526,50.7695,50.2781,50.6678,733376.0
2020-04-14 09:30:00,60.08,60.92,59.75,60.35,747033.0,50.9051,51.6168,50.6255,51.1338,747033.0
2020-04-14 09:40:00,60.36,60.96,60.04,60.96,328459.0,51.1423,51.6507,50.8712,51.6507,328459.0
2020-04-14 09:50:00,60.96,61.05,60.59,60.7,422139.0,51.6507,51.7269,51.3372,51.4304,422139.0
2020-04-14 10:00:00,60.69,61.08,60.61,61.0,397314.0,51.4219,51.7524,51.3541,51.6846,397314.0
2020-04-14 10:10:00,61.0,61.01,60.46,60.95,305247.0,51.6846,51.693,51.227,51.6422,305247.0
2020-04-14 10:20:00,60.94,61.53,60.76,60.83,346775.0,51.6337,52.1336,51.4812,51.5405,346775.0
2020-04-14 10:30:00,60.84,61.07,60.61,61.0,431027.0,51.549,51.7439,51.3541,51.6846,431027.0
2020-04-14 10:40:00,61.0,61.02,60.24,60.36,303809.0,51.6846,51.7015,51.0406,51.1423,303809.0
2020-04-14 10:50:00,60.37,60.45,59.69,59.88,350609.0,51.1508,51.2186,50.5746,50.7356,350609.0
2020-04-14 11:00:00,59.88,60.3,59.48,59.52,329019.0,50.7356,51.0915,50.3967,50.4306,329019.0
2020-04-14 11:10:00,59.5,59.71,58.9,59.53,385454.0,50.4136,50.5916,49.9053,50.4391,385454.0
2020-04-14 11:20:00,59.52,60.05,59.39,59.63,222081.0,50.4306,50.8796,50.3204,50.5238,222081.0
2020-04-14 11:30:00,59.64,59.9,59.49,59.86,198585.0,50.5323,50.7526,50.4052,50.7187,198585.0
2020-04-14 11:40:00,59.86,60.22,59.82,60.14,195907.0,50.7187,51.0237,50.6848,50.9559,195907.0
2020-04-14 11:50:00,60.16,60.43,60.06,60.32,186352.0,50.9729,51.2016,50.8881,51.1084,186352.0
2020-04-14 12:00:00,60.31,60.74,60.24,60.62,238191.0,51.0999,51.4643,51.0406,51.3626,238191.0
2020-04-14 12:10:00,60.61,60.64,60.32,60.58,117202.0,51.3541,51.3795,51.1084,51.3287,117202.0
2020-04-14 12:20:00,60.58,60.68,60.33,60.41,111552.0,51.3287,51.4134,51.1169,51.1847,111552.0
2020-04-14 12:30:00,60.41,60.5,60.01,60.02,127730.0,51.1847,51.2609,50.8458,50.8542,127730.0
2020-04-14 12:40:00,60.03,60.2,59.84,59.88,133024.0,50.8627,51.0067,50.7017,50.7356,133024.0
2020-04-14 12:50:00,59.9,59.97,59.72,59.82,122568.0,50.7526,50.8119,50.6,50.6848,122568.0
2020-04-14 13:00:00,59.85,60.09,59.67,60.08,61970.0,50.7102,50.9135,50.5577,50.9051,61970.0
2020-04-14 13:10:00,60.05,60.18,59.77,59.81,122603.0,50.8796,50.9898,50.6424,50.6763,122603.0
2020-04-14 13:20:00,59.8,60.32,59.8,60.29,154637.0,50.6678,51.1084,50.6678,51.083,154637.0
2020-04-14 13:30:00,60.29,60.43,60.14,60.25,184606.0,51.083,51.2016,50.9559,51.0491,184606.0
2020-04-14 13:40:00,60.26,60.26,59.56,59.56,174509.0,51.0576,51.0576,50.4645,50.4645,174509.0
2020-04-14 13:50:00,59.57,59.97,59.49,59.93,186131.0,50.473,50.8119,50.4052,50.778,186131.0
2020-04-14 14:00:00,59.92,60.02,59.72,59.82,147776.0,50.7695,50.8542,50.6,50.6848,147776.0
2020-04-14 14:10:00,59.82,60.06,59.82,59.97,158594.0,50.6848,50.8881,50.6848,50.8119,158594.0
2020-04-14 14:20:00,59.99,60.19,59.8,60.18,148141.0,50.8288,50.9983,50.6678,50.9898,148141.0
2020-04-14 14:30:00,60.17,60.18,59.98,60.08,117563.0,50.9813,50.9898,50.8203,50.9051,117563.0
2020-04-14 14:40:00,60.08,60.08,59.86,59.91,144606.0,50.9051,50.9051,50.7187,50.761,144606.0
2020-04-14 14:50:00,59.89,60.06,59.63,59.67,104215.0,50.7441,50.8881,50.5238,50.5577,104215.0
2020-04-14 15:00:00,59.65,59.72,59.07,59.17,170191.0,50.5407,50.6,50.0493,50.134,170191.0
2020-04-14 15:10:00,59.16,59.26,58.81,59.21,212450.0,50.1256,50.2103,49.829,50.1679,212450.0
2020-04-14 15:20:00,59.22,59.74,59.03,59.74,187112.0,50.1764,50.617,50.0154,50.617,187112.0
2020-04-14 15:30:00,59.75,60.0,59.72,59.96,154652.0,50.6255,50.8373,50.6,50.8034,154652.0
2020-04-14 15:40:00,59.98,60.11,59.88,60.0,186180.0,50.8203,50.9305,50.7356,50.8373,186180.0
2020-04-14 15:50:00,60.01,60.01,59.67,59.9,427685.0,50.8458,50.8458,50.5577,50.7526,427685.0
2020-04-15 09:30:00,58.54,59.35,57.82,59.06,693586.0,49.6002,50.2865,48.9902,50.0408,693586.0
2020-04-15 09:40:00,59.06,59.31,58.71,59.21,315481.0,50.0408,50.2527,49.7443,50.1679,315481.0
2020-04-15 09:50:00,59.21,59.71,59.08,59.57,294292.0,50.1679,50.5916,50.0578,50.473,294292.0
2020-04-15 10:00:00,59.6,59.64,58.86,58.93,185491.0,50.4984,50.5323,49.8714,49.9307,185491.0
2020-04-15 10:10:00,58.94,59.12,58.6,58.63,138708.0,49.9392,50.0917,49.6511,49.6765,138708.0
2020-04-15 10:20:00,58.61,58.65,58.29,58.58,207358.0,49.6596,49.6934,49.3884,49.6341,207358.0
2020-04-15 10:30:00,58.61,58.79,58.32,58.37,135919.0,49.6596,49.8121,49.4138,49.4562,135919.0
2020-04-15 10:40:00,58.39,58.77,58.33,58.71,136979.0,49.4732,49.7951,49.4223,49.7443,136979.0
2020-04-15 10:50:00,58.71,58.72,58.13,58.25,129106.0,49.7443,49.7528,49.2529,49.3545,129106.0
2020-04-15 11:00:00,58.26,58.43,58.14,58.19,88639.0,49.363,49.507,49.2613,49.3037,88639.0
2020-04-15 11:10:00,58.21,58.4,57.91,58.03,139794.0,49.3206,49.4816,49.0665,49.1681,139794.0
2020-04-15 11:20:00,58.01,58.19,57.84,57.97,119684.0,49.1512,49.3037,49.0071,49.1173,119684.0
2020-04-15 11:30:00,57.97,58.14,57.51,57.52,202606.0,49.1173,49.2613,48.7275,48.736,202606.0
2020-04-15 11:40:00,57.53,57.76,57.33,57.7,138802.0,48.7445,48.9394,48.575,48.8885,138802.0
2020-04-15 11:50:00,57.71,57.74,57.17,57.4,159476.0,48.897,48.9224,48.4395,48.6343,159476.0
2020-04-15 12:00:00,57.39,57.45,57.15,57.15,114980.0,48.6259,48.6767,48.4225,48.4225,114980.0
2020-04-15 12:10:00,57.16,57.38,57.06,57.13,104764.0,48.431,48.6174,48.3463,48.4056,104764.0
2020-04-15 12:20:00,57.14,57.35,57.07,57.31,68023.0,48.414,48.592,48.3547,48.5581,68023.0
2020-04-15 12:30:00,57.32,57.55,57.21,57.43,59094.0,48.5666,48.7614,48.4734,48.6598,59094.0
2020-04-15 12:40:00,57.43,57.61,57.33,57.44,87251.0,48.6598,48.8123,48.575,48.6682,87251.0
2020-04-15 12:50:00,57.41,57.61,57.4,57.46,76428.0,48.6428,48.8123,48.6343,48.6852,76428.0
2020-04-15 13:00:00,57.47,57.58,57.4,57.44,59297.0,48.6936,48.7868,48.6343,48.6682,59297.0
2020-04-15 13:10:00,57.45,57.67,57.44,57.5,154085.0,48.6767,48.8631,48.6682,48.7191,154085.0
2020-04-15 13:20:00,57.51,57.66,57.36,57.66,104333.0,48.7275,48.8546,48.6004,48.8546,104333.0
2020-04-15 13:30:00,57.67,57.9,57.66,57.74,77194.0,48.8631,49.058,48.8546,48.9224,77194.0
2020-04-15 13:40:00,57.75,58.07,57.73,57.86,80041.0,48.9309,49.202,48.9139,49.0241,80041.0
2020-04-15 13:50:00,57.85,58.06,57.78,57.95,68036.0,49.0156,49.1935,48.9563,49.1003,68036.0
2020-04-15 14:00:00,57.96,58.27,57.92,58.16,82088.0,49.1088,49.3715,49.0749,49.2783,82088.0
2020-04-15 14:10:00,58.17,58.33,58.1,58.22,105511.0,49.2867,49.4223,49.2274,49.3291,105511.0
2020-04-15 14:20:00,58.23,58.23,57.9,57.93,71200.0,49.3376,49.3376,49.058,49.0834,71200.0
2020-04-15 14:30:00,57.93,58.12,57.76,58.06,95270.0,49.0834,49.2444,48.9394,49.1935,95270.0
2020-04-15 14:40:00,58.07,58.1,57.97,57.98,82566.0,49.202,49.2274,49.1173,49.1258,82566.0
2020-04-15 14:50:00,57.98,58.05,57.92,57.95,77386.0,49.1258,49.1851,49.0749,49.1003,77386.0
2020-04-15 15:00:00,57.94,58.19,57.91,57.93,94875.0,49.0919,49.3037,49.0665,49.0834,94875.0
2020-04-15 15:10:00,57.92,58.18,57.86,58.16,83621.0,49.0749,49.2952,49.0241,49.2783,83621.0
2020-04-15 15:20:00,58.15,58.2,58.01,58.11,91785.0,49.2698,49.3122,49.1512,49.2359,91785.0
2020-04-15 15:30:00,58.08,58.15,57.85,58.05,131572.0,49.2105,49.2698,49.0156,49.1851,131572.0
2020-04-15 15:40:00,58.05,58.31,57.98,58.19,190061.0,49.1851,49.4054,49.1258,49.3037,190061.0
2020-04-15 15:50:00,58.19,58.43,58.14,58.2,523976.0,49.3037,49.507,49.2613,49.3122,523976.0
2020-04-16 09:30:00,57.85,59.01,57.85,58.91,394061.0,49.0156,49.9985,49.0156,49.9137,394061.0
2020-04-16 09:40:00,58.9,59.34,58.84,59.19,268943.0,49.9053,50.2781,49.8544,50.151,268943.0
2020-04-16 09:50:00,59.2,59.2,58.68,59.04,189899.0,50.1595,50.1595,49.7189,50.0239,189899.0
2020-04-16 10:00:00,59.04,59.72,59.04,59.71,230174.0,50.0239,50.6,50.0239,50.5916,230174.0
2020-04-16 10:10:00,59.72,59.8,59.48,59.68,151175.0,50.6,50.6678,50.3967,50.5662,151175.0
2020-04-16 10:20:00,59.66,59.9,59.34,59.43,142029.0,50.5492,50.7526,50.2781,50.3543,142029.0
2020-04-16 10:30:00,59.45,59.7,59.37,59.65,121317.0,50.3713,50.5831,50.3035,50.5407,121317.0
2020-04-16 10:40:00,59.64,59.86,59.39,59.58,113738.0,50.5323,50.7187,50.3204,50.4814,113738.0
2020-04-16 10:50:00,59.57,59.57,59.18,59.29,113335.0,50.473,50.473,50.1425,50.2357,113335.0
2020-04-16 11:00:00,59.31,59.48,59.07,59.15,163955.0,50.2527,50.3967,50.0493,50.1171,163955.0
2020-04-16 11:10:00,59.15,59.37,59.05,59.2,148949.0,50.1171,50.3035,50.0324,50.1595,148949.0
2020-04-16 11:20:00,59.19,59.5,59.16,59.36,157867.0,50.151,50.4136,50.1256,50.295,157867.0
2020-04-16 11:30:00,59.34,59.39,59.0,59.03,105170.0,50.2781,50.3204,49.99,50.0154,105170.0
2020-04-16 11:40:00,59.02,59.07,58.78,58.96,114021.0,50.0069,50.0493,49.8036,49.9561,114021.0
2020-04-16 11:50:00,58.97,59.25,58.84,59.03,98586.0,49.9646,50.2018,49.8544,50.0154,98586.0
2020-04-16 12:00:00,59.03,59.14,58.9,59.02,79436.0,50.0154,50.1086,49.9053,50.0069,79436.0
2020-04-16 12:10:00,59.01,59.08,58.79,58.83,82488.0,49.9985,50.0578,49.8121,49.846,82488.0
2020-04-16 12:20:00,58.82,58.82,58.44,58.75,117366.0,49.8375,49.8375,49.5155,49.7782,117366.0
2020-04-16 12:30:00,58.77,58.78,58.21,58.73,130707.0,49.7951,49.8036,49.3206,49.7612,130707.0
2020-04-16 12:40:00,58.73,58.85,58.64,58.68,63860.0,49.7612,49.8629,49.685,49.7189,63860.0
2020-04-16 12:50:00,58.7,58.81,58.56,58.8,58070.0,49.7358,49.829,49.6172,49.8205,58070.0
2020-04-16 13:00:00,58.8,58.83,58.59,58.59,59653.0,49.8205,49.846,49.6426,49.6426,59653.0
2020-04-16 13:10:00,58.6,58.85,58.58,58.84,73349.0,49.6511,49.8629,49.6341,49.8544,73349.0
2020-04-16 13:20:00,58.82,58.89,58.75,58.76,61913.0,49.8375,49.8968,49.7782,49.7866,61913.0
2020-04-16 13:30:00,58.75,58.78,58.55,58.55,56935.0,49.7782,49.8036,49.6087,49.6087,56935.0
2020-04-16 13:40:00,58.55,58.82,58.49,58.67,73369.0,49.6087,49.8375,49.5579,49.7104,73369.0
2020-04-16 13:50:00,58.67,58.82,58.45,58.57,72538.0,49.7104,49.8375,49.524,49.6257,72538.0
2020-04-16 14:00:00,58.55,58.94,58.51,58.89,99795.0,49.6087,49.9392,49.5748,49.8968,99795.0
2020-04-16 14:10:00,58.88,58.94,58.75,58.84,82013.0,49.8883,49.9392,49.7782,49.8544,82013.0
2020-04-16 14:20:00,58.83,58.83,58.49,58.74,94835.0,49.846,49.846,49.5579,49.7697,94835.0
2020-04-16 14:30:00,58.72,59.0,58.72,58.94,101224.0,49.7528,49.99,49.7528,49.9392,101224.0
2020-04-16 14:40:00,58.92,58.92,58.7,58.74,43510.0,49.9222,49.9222,49.7358,49.7697,43510.0
2020-04-16 14:50:00,58.73,58.9,58.63,58.86,144462.0,49.7612,49.9053,49.6765,49.8714,144462.0
2020-04-16 15:00:00,58.86,58.92,58.76,58.91,120434.0,49.8714,49.9222,49.7866,49.9137,120434.0
2020-04-16 15:10:00,58.91,58.97,58.79,58.97,105626.0,49.9137,49.9646,49.8121,49.9646,105626.0
2020-04-16 15:20:00,58.96,59.34,58.91,59.33,154572.0,49.9561,50.2781,49.9137,50.2696,154572.0
2020-04-16 15:30:00,59.34,59.49,59.27,59.33,153328.0,50.2781,50.4052,50.2188,50.2696,153328.0
2020-04-16 15:40:00,59.34,59.63,59.28,59.57,234497.0,50.2781,50.5238,50.2272,50.473,234497.0
2020-04-16 15:50:00,59.58,60.0,59.58,59.89,605388.0,50.4814,50.8373,50.4814,50.7441,605388.0
2020-04-17 09:30:00,57.08,58.22,57.08,58.13,889212.0,48.3632,49.3291,48.3632,49.2529,889212.0
2020-04-17 09:40:00,58.11,58.88,58.06,58.32,284848.0,49.2359,49.8883,49.1935,49.4138,284848.0
2020-04-17 09:50:00,58.31,58.7,58.01,58.65,295167.0,49.4054,49.7358,49.1512,49.6934,295167.0
2020-04-17 10:00:00,58.65,58.66,58.26,58.38,199048.0,49.6934,49.7019,49.363,49.4647,199048.0
2020-04-17 10:10:00,58.38,58.42,58.02,58.28,168947.0,49.4647,49.4986,49.1597,49.3799,168947.0
2020-04-17 10:20:00,58.28,58.43,58.03,58.05,152190.0,49.3799,49.507,49.1681,49.1851,152190.0
2020-04-17 10:30:00,58.06,58.2,57.92,58.05,141685.0,49.1935,49.3122,49.0749,49.1851,141685.0
2020-04-17 10:40:00,58.06,58.16,58.0,58.08,134479.0,49.1935,49.2783,49.1427,49.2105,134479.0
2020-04-17 10:50:00,58.09,58.34,58.03,58.18,147114.0,49.219,49.4308,49.1681,49.2952,147114.0
2020-04-17 11:00:00,58.17,58.21,57.68,57.83,245164.0,49.2867,49.3206,48.8716,48.9987,245164.0
2020-04-17 11:10:00,57.83,58.1,57.83,58.07,134912.0,48.9987,49.2274,48.9987,49.202,134912.0
2020-04-17 11:20:00,58.09,58.24,57.95,58.14,141927.0,49.219,49.3461,49.1003,49.2613,141927.0
2020-04-17 11:30:00,58.13,58.37,57.95,58.25,118521.0,49.2529,49.4562,49.1003,49.3545,118521.0
2020-04-17 11:40:00,58.25,58.28,58.09,58.09,100225.0,49.3545,49.3799,49.219,49.219,100225.0
2020-04-17 11:50:00,58.08,58.24,57.96,58.2,83829.0,49.2105,49.3461,49.1088,49.3122,83829.0
2020-04-17 12:00:00,58.19,58.23,58.01,58.09,84907.0,49.3037,49.3376,49.1512,49.219,84907.0
2020-04-17 12:10:00,58.08,58.19,58.05,58.17,79114.0,49.2105,49.3037,49.1851,49.2867,79114.0
2020-04-17 12:20:00,58.16,58.37,58.09,58.25,118608.0,49.2783,49.4562,49.219,49.3545,118608.0
2020-04-17 12:30:00,58.27,58.46,58.25,58.46,63846.0,49.3715,49.5325,49.3545,49.5325,63846.0
2020-04-17 12:40:00,58.47,58.48,58.25,58.36,67216.0,49.5409,49.5494,49.3545,49.4477,67216.0
2020-04-17 12:50:00,58.38,58.41,58.23,58.38,56864.0,49.4647,49.4901,49.3376,49.4647,56864.0
2020-04-17 13:00:00,58.38,58.5,58.27,58.49,113649.0,49.4647,49.5664,49.3715,49.5579,113649.0
2020-04-17 13:10:00,58.5,58.74,58.46,58.7,104848.0,49.5664,49.7697,49.5325,49.7358,104848.0
2020-04-17 13:20:00,58.7,58.72,58.57,58.6,64149.0,49.7358,49.7528,49.6257,49.6511,64149.0
2020-04-17 13:30:00,58.62,58.82,58.59,58.66,108792.0,49.668,49.8375,49.6426,49.7019,108792.0
2020-04-17 13:40:00,58.65,58.71,58.5,58.53,95126.0,49.6934,49.7443,49.5664,49.5918,95126.0
2020-04-17 13:50:00,58.54,58.6,58.5,58.6,82076.0,49.6002,49.6511,49.5664,49.6511,82076.0
2020-04-17 14:00:00,58.57,58.84,58.57,58.78,92112.0,49.6257,49.8544,49.6257,49.8036,92112.0
2020-04-17 14:10:00,58.77,58.82,58.62,58.79,162705.0,49.7951,49.8375,49.668,49.8121,162705.0
2020-04-17 14:20:00,58.8,58.83,58.73,58.83,153370.0,49.8205,49.846,49.7612,49.846,153370.0
2020-04-17 14:30:00,58.83,58.86,58.6,58.68,126924.0,49.846,49.8714,49.6511,49.7189,126924.0
2020-04-17 14:40:00,58.68,59.14,58.66,59.12,131527.0,49.7189,50.1086,49.7019,50.0917,131527.0
2020-04-17 14:50:00,59.14,59.22,59.02,59.17,120360.0,50.1086,50.1764,50.0069,50.134,120360.0
2020-04-17 15:00:00,59.17,59.29,59.11,59.12,107282.0,50.134,50.2357,50.0832,50.0917,107282.0
2020-04-17 15:10:00,59.13,59.2,58.97,59.08,93008.0,50.1001,50.1595,49.9646,50.0578,93008.0
2020-04-17 15:20:00,59.09,59.17,58.96,59.15,77557.0,50.0663,50.134,49.9561,50.1171,77557.0
2020-04-17 15:30:00,59.14,59.35,59.09,59.25,176581.0,50.1086,50.2865,50.0663,50.2018,176581.0
2020-04-17 15:40:00,59.26,59.39,59.08,59.38,181319.0,50.2103,50.3204,50.0578,50.312,181319.0
2020-04-17 15:50:00,59.34,59.44,59.09,59.23,574751.0,50.2781,50.3628,50.0663,50.1849,574751.0
2020-04-20 09:30:00,59.13,60.22,58.5,60.05,508997.0,50.1001,51.0237,49.5664,50.8796,508997.0
2020-04-20 09:40:00,60.04,60.07,59.32,59.32,221299.0,50.8712,50.8966,50.2611,50.2611,221299.0
2020-04-20 09:50:00,59.31,59.78,59.23,59.46,129550.0,50.2527,50.6509,50.1849,50.3797,129550.0
2020-04-20 10:00:00,59.46,59.58,58.99,58.99,176006.0,50.3797,50.4814,49.9815,49.9815,176006.0
2020-04-20 10:10:00,59.01,59.25,58.96,58.96,95445.0,49.9985,50.2018,49.9561,49.9561,95445.0
2020-04-20 10:20:00,58.94,59.0,58.74,58.95,94806.0,49.9392,49.99,49.7697,49.9476,94806.0
2020-04-20 10:30:00,58.95,59.23,58.94,59.17,116570.0,49.9476,50.1849,49.9392,50.134,116570.0
2020-04-20 10:40:00,59.15,59.22,58.88,59.09,88364.0,50.1171,50.1764,49.8883,50.0663,88364.0
2020-04-20 10:50:00,59.09,59.15,58.76,58.82,131376.0,50.0663,50.1171,49.7866,49.8375,131376.0
2020-04-20 11:00:00,58.82,59.02,58.73,59.0,94218.0,49.8375,50.0069,49.7612,49.99,94218.0
2020-04-20 11:10:00,59.0,59.06,58.74,58.91,116188.0,49.99,50.0408,49.7697,49.9137,116188.0
2020-04-20 11:20:00,58.93,59.17,58.91,59.07,143884.0,49.9307,50.134,49.9137,50.0493,143884.0
2020-04-20 11:30:00,59.06,59.29,58.89,59.29,79224.0,50.0408,50.2357,49.8968,50.2357,79224.0
2020-04-20 11:40:00,59.27,59.35,59.13,59.25,68692.0,50.2188,50.2865,50.1001,50.2018,68692.0
2020-04-20 11:50:00,59.26,59.42,59.16,59.41,71153.0,50.2103,50.3459,50.1256,50.3374,71153.0
2020-04-20 12:00:00,59.43,59.95,59.43,59.95,171192.0,50.3543,50.7949,50.3543,50.7949,171192.0
2020-04-20 12:10:00,59.95,59.97,59.78,59.79,63085.0,50.7949,50.8119,50.6509,50.6594,63085.0
2020-04-20 12:20:00,59.79,59.96,59.74,59.87,104489.0,50.6594,50.8034,50.617,50.7271,104489.0
2020-04-20 12:30:00,59.88,60.16,59.84,59.97,195635.0,50.7356,50.9729,50.7017,50.8119,195635.0
2020-04-20 12:40:00,59.97,60.05,59.91,60.0,71835.0,50.8119,50.8796,50.761,50.8373,71835.0
2020-04-20 12:50:00,60.0,60.08,59.91,59.92,119333.0,50.8373,50.9051,50.761,50.7695,119333.0
2020-04-20 13:00:00,59.91,59.97,59.71,59.84,71394.0,50.761,50.8119,50.5916,50.7017,71394.0
2020-04-20 13:10:00,59.83,59.88,59.65,59.76,40278.0,50.6932,50.7356,50.5407,50.6339,40278.0
2020-04-20 13:20:00,59.71,60.04,59.67,59.99,63710.0,50.5916,50.8712,50.5577,50.8288,63710.0
2020-04-20 13:30:00,60.01,60.13,59.86,60.13,49075.0,50.8458,50.9474,50.7187,50.9474,49075.0
2020-04-20 13:40:00,60.11,60.2,59.95,59.96,60219.0,50.9305,51.0067,50.7949,50.8034,60219.0
2020-04-20 13:50:00,60.01,60.12,59.94,60.02,54099.0,50.8458,50.939,50.7864,50.8542,54099.0
2020-04-20 14:00:00,60.04,60.22,60.01,60.1,70269.0,50.8712,51.0237,50.8458,50.922,70269.0
2020-04-20 14:10:00,60.1,60.1,59.62,59.67,97274.0,50.922,50.922,50.5153,50.5577,97274.0
2020-04-20 14:20:00,59.66,59.74,59.37,59.39,64766.0,50.5492,50.617,50.3035,50.3204,64766.0
2020-04-20 14:30:00,59.41,59.63,59.39,59.49,65132.0,50.3374,50.5238,50.3204,50.4052,65132.0
2020-04-20 14:40:00,59.48,59.63,59.38,59.59,61690.0,50.3967,50.5238,50.312,50.4899,61690.0
2020-04-20 14:50:00,59.59,59.59,58.95,59.02,104538.0,50.4899,50.4899,49.9476,50.0069,104538.0
2020-04-20 15:00:00,59.04,59.21,58.85,58.98,110066.0,50.0239,50.1679,49.8629,49.9731,110066.0
2020-04-20 15:10:00,58.99,59.17,58.94,59.05,75878.0,49.9815,50.134,49.9392,50.0324,75878.0
2020-04-20 15:20:00,59.04,59.45,59.0,59.44,73178.0,50.0239,50.3713,49.99,50.3628,73178.0
2020-04-20 15:30:00,59.44,59.85,59.42,59.65,148143.0,50.3628,50.7102,50.3459,50.5407,148143.0
2020-04-20 15:40:00,59.66,59.95,59.66,59.9,176012.0,50.5492,50.7949,50.5492,50.7526,176012.0
2020-04-20 15:50:00,59.82,59.9,59.5,59.5,443039.0,50.6848,50.7526,50.4136,50.4136,443039.0
2020-04-21 09:30:00,58.49,58.97,57.64,58.6,512022.0,49.5579,49.9646,48.8377,49.6511,512022.0
2020-04-21 09:40:00,58.62,59.45,58.51,59.28,221314.0,49.668,50.3713,49.5748,50.2272,221314.0
2020-04-21 09:50:00,59.3,59.61,59.15,59.4,182694.0,50.2442,50.5068,50.1171,50.3289,182694.0
2020-04-21 10:00:00,59.46,59.74,59.33,59.69,133680.0,50.3797,50.617,50.2696,50.5746,133680.0
2020-04-21 10:10:00,59.69,59.82,59.22,59.39,182089.0,50.5746,50.6848,50.1764,50.3204,182089.0
2020-04-21 10:20:00,59.4,59.82,59.37,59.6,112342.0,50.3289,50.6848,50.3035,50.4984,112342.0
2020-04-21 10:30:00,59.62,59.65,59.14,59.22,156030.0,50.5153,50.5407,50.1086,50.1764,156030.0
2020-04-21 10:40:00,59.21,59.23,58.74,58.75,201214.0,50.1679,50.1849,49.7697,49.7782,201214.0
2020-04-21 10:50:00,58.76,59.01,58.74,58.89,118299.0,49.7866,49.9985,49.7697,49.8968,118299.0
2020-04-21 11:00:00,58.89,59.19,58.76,58.95,118678.0,49.8968,50.151,49.7866,49.9476,118678.0
2020-04-21 11:10:00,58.95,58.95,58.65,58.77,127884.0,49.9476,49.9476,49.6934,49.7951,127884.0
2020-04-21 11:20:00,58.77,59.08,58.61,58.68,158489.0,49.7951,50.0578,49.6596,49.7189,158489.0
2020-04-21 11:30:00,58.66,59.22,58.65,59.22,106640.0,49.7019,50.1764,49.6934,50.1764,106640.0
2020-04-21 11:40:00,59.23,59.26,58.8,58.86,67438.0,50.1849,50.2103,49.8205,49.8714,67438.0
2020-04-21 11:50:00,58.86,59.02,58.74,58.95,82034.0,49.8714,50.0069,49.7697,49.9476,82034.0
2020-04-21 12:00:00,58.95,58.97,58.64,58.71,101141.0,49.9476,49.9646,49.685,49.7443,101141.0
2020-04-21 12:10:00,58.71,58.85,58.67,58.77,72924.0,49.7443,49.8629,49.7104,49.7951,72924.0
2020-04-21 12:20:00,58.76,58.8,58.57,58.68,76945.0,49.7866,49.8205,49.6257,49.7189,76945.0
2020-04-21 12:30:00,58.69,58.72,58.6,58.62,62106.0,49.7273,49.7528,49.6511,49.668,62106.0
2020-04-21 12:40:00,58.62,58.8,58.43,58.44,234725.0,49.668,49.8205,49.507,49.5155,234725.0
2020-04-21 12:50:00,58.44,58.58,58.42,58.46,104414.0,49.5155,49.6341,49.4986,49.5325,104414.0
2020-04-21 13:00:00,58.47,58.56,58.27,58.35,99001.0,49.5409,49.6172,49.3715,49.4393,99001.0
2020-04-21 13:10:00,58.35,58.37,58.24,58.3,89513.0,49.4393,49.4562,49.3461,49.3969,89513.0
2020-04-21 13:20:00,58.31,58.75,58.3,58.72,101668.0,49.4054,49.7782,49.3969,49.7528,101668.0
2020-04-21 13:30:00,58.71,58.89,58.68,58.83,73678.0,49.7443,49.8968,49.7189,49.846,73678.0
2020-04-21 13:40:00,58.82,58.93,58.69,58.77,101700.0,49.8375,49.9307,49.7273,49.7951,101700.0
2020-04-21 13:50:00,58.74,59.1,58.72,59.1,83663.0,49.7697,50.0747,49.7528,50.0747,83663.0
2020-04-21 14:00:00,59.11,59.24,58.97,59.17,91572.0,50.0832,50.1933,49.9646,50.134,91572.0
2020-04-21 14:10:00,59.16,59.31,59.11,59.21,77107.0,50.1256,50.2527,50.0832,50.1679,77107.0
2020-04-21 14:20:00,59.2,59.44,59.15,59.38,144281.0,50.1595,50.3628,50.1171,50.312,144281.0
2020-04-21 14:30:00,59.36,59.45,59.2,59.3,88416.0,50.295,50.3713,50.1595,50.2442,88416.0
2020-04-21 14:40:00,59.3,59.34,59.08,59.11,94857.0,50.2442,50.2781,50.0578,50.0832,94857.0
2020-04-21 14:50:00,59.12,59.2,59.03,59.2,97412.0,50.0917,50.1595,50.0154,50.1595,97412.0
2020-04-21 15:00:00,59.21,59.31,59.14,59.21,203965.0,50.1679,50.2527,50.1086,50.1679,203965.0
2020-04-21 15:10:00,59.22,59.68,59.21,59.67,219269.0,50.1764,50.5662,50.1679,50.5577,219269.0
2020-04-21 15:20:00,59.68,59.89,59.65,59.85,200668.0,50.5662,50.7441,50.5407,50.7102,200668.0
2020-04-21 15:30:00,59.84,60.04,59.76,59.95,289220.0,50.7017,50.8712,50.6339,50.7949,289220.0
2020-04-21 15:40:00,59.96,59.97,59.58,59.58,206824.0,50.8034,50.8119,50.4814,50.4814,206824.0
2020-04-21 15:50:00,59.57,59.65,59.27,59.27,539787.0,50.473,50.5407,50.2188,50.2188,539787.0
2020-04-22 09:30:00,60.76,61.46,60.5,61.13,712054.0,51.4812,52.0743,51.2609,51.7947,712054.0
2020-04-22 09:40:00,61.12,61.24,60.57,60.58,227973.0,51.7862,51.8879,51.3202,51.3287,227973.0
2020-04-22 09:50:00,60.6,61.15,60.59,60.97,237368.0,51.3457,51.8117,51.3372,51.6592,237368.0
2020-04-22 10:00:00,60.98,61.38,60.79,61.3,252145.0,51.6676,52.0065,51.5066,51.9388,252145.0
2020-04-22 10:10:00,61.31,61.5,61.22,61.24,231212.0,51.9472,52.1082,51.871,51.8879,231212.0
2020-04-22 10:20:00,61.22,61.26,60.79,60.85,168492.0,51.871,51.9049,51.5066,51.5575,168492.0
2020-04-22 10:30:00,60.86,60.93,60.51,60.65,177633.0,51.566,51.6253,51.2694,51.388,177633.0
2020-04-22 10:40:00,60.66,60.86,60.55,60.63,144195.0,51.3965,51.566,51.3033,51.3711,144195.0
2020-04-22 10:50:00,60.65,60.92,60.62,60.72,169395.0,51.388,51.6168,51.3626,51.4473,169395.0
2020-04-22 11:00:00,60.72,60.79,60.54,60.75,78673.0,51.4473,51.5066,51.2948,51.4728,78673.0
2020-04-22 11:10:00,60.78,60.92,60.71,60.82,123155.0,51.4982,51.6168,51.4389,51.5321,123155.0
2020-04-22 11:20:00,60.82,60.89,60.58,60.67,115804.0,51.5321,51.5914,51.3287,51.405,115804.0
2020-04-22 11:30:00,60.67,61.06,60.66,61.05,194293.0,51.405,51.7354,51.3965,51.7269,194293.0
2020-04-22 11:40:00,61.05,61.34,61.03,61.33,123707.0,51.7269,51.9727,51.71,51.9642,123707.0
2020-04-22 11:50:00,61.33,61.43,61.19,61.35,111373.0,51.9642,52.0489,51.8456,51.9811,111373.0
2020-04-22 12:00:00,61.36,61.52,61.26,61.26,254883.0,51.9896,52.1252,51.9049,51.9049,254883.0
2020-04-22 12:10:00,61.26,61.41,61.21,61.38,114092.0,51.9049,52.032,51.8625,52.0065,114092.0
2020-04-22 12:20:00,61.39,61.62,61.2,61.61,142159.0,52.015,52.2099,51.854,52.2014,142159.0
2020-04-22 12:30:00,61.61,61.63,61.43,61.49,143615.0,52.2014,52.2184,52.0489,52.0997,143615.0
2020-04-22 12:40:00,61.51,61.56,61.44,61.52,83059.0,52.1167,52.1591,52.0574,52.1252,83059.0
2020-04-22 12:50:00,61.52,61.59,61.44,61.54,85189.0,52.1252,52.1845,52.0574,52.1421,85189.0
2020-04-22 13:00:00,61.56,61.95,61.56,61.94,139458.0,52.1591,52.4895,52.1591,52.481,139458.0
2020-04-22 13:10:00,61.94,62.09,61.9,61.98,300890.0,52.481,52.6081,52.4471,52.5149,300890.0
2020-04-22 13:20:00,61.98,62.11,61.9,61.97,140267.0,52.5149,52.6251,52.4471,52.5064,140267.0
2020-04-22 13:30:00,61.95,62.01,61.76,61.81,75626.0,52.4895,52.5403,52.3285,52.3709,75626.0
2020-04-22 13:40:00,61.8,61.97,61.78,61.89,82092.0,52.3624,52.5064,52.3455,52.4387,82092.0
2020-04-22 13:50:00,61.9,61.92,61.58,61.58,93420.0,52.4471,52.4641,52.176,52.176,93420.0
2020-04-22 14:00:00,61.59,61.88,61.58,61.74,65587.0,52.1845,52.4302,52.176,52.3116,65587.0
2020-04-22 14:10:00,61.73,61.96,61.68,61.94,81715.0,52.3031,52.498,52.2607,52.481,81715.0
2020-04-22 14:20:00,61.94,62.01,61.84,61.94,95431.0,52.481,52.5403,52.3963,52.481,95431.0
2020-04-22 14:30:00,61.94,62.08,61.89,61.95,105880.0,52.481,52.5996,52.4387,52.4895,105880.0
2020-04-22 14:40:00,61.96,62.07,61.87,61.96,95987.0,52.498,52.5912,52.4217,52.498,95987.0
2020-04-22 14:50:00,61.97,62.06,61.78,61.92,108979.0,52.5064,52.5827,52.3455,52.4641,108979.0
2020-04-22 15:00:00,61.92,61.96,61.73,61.88,98314.0,52.4641,52.498,52.3031,52.4302,98314.0
2020-04-22 15:10:00,61.88,61.97,61.74,61.96,95961.0,52.4302,52.5064,52.3116,52.498,95961.0
2020-04-22 15:20:00,61.95,62.01,61.87,61.96,118432.0,52.4895,52.5403,52.4217,52.498,118432.0
2020-04-22 15:30:00,61.97,62.15,61.95,62.04,271531.0,52.5064,52.659,52.4895,52.5658,271531.0
2020-04-22 15:40:00,62.04,62.11,61.81,61.96,195675.0,52.5658,52.6251,52.3709,52.498,195675.0
2020-04-22 15:50:00,61.95,61.99,61.68,61.77,583437.0,52.4895,52.5234,52.2607,52.337,583437.0
2020-04-23 09:30:00,62.64,63.0,62.38,62.53,650537.0,53.0741,53.3791,52.8538,52.9809,650537.0
2020-04-23 09:40:00,62.53,63.64,62.52,63.55,352097.0,52.9809,53.9214,52.9725,53.8452,352097.0
2020-04-23 09:50:00,63.55,63.71,63.25,63.66,186973.0,53.8452,53.9807,53.591,53.9384,186973.0
2020-04-23 10:00:00,63.66,64.49,63.65,64.19,344642.0,53.9384,54.6416,53.9299,54.3874,344642.0
2020-04-23 10:10:00,64.17,64.65,64.02,64.58,211171.0,54.3705,54.7772,54.2434,54.7179,211171.0
2020-04-23 10:20:00,64.57,64.65,64.05,64.17,253415.0,54.7094,54.7772,54.2688,54.3705,253415.0
2020-04-23 10:30:00,64.16,64.29,63.66,64.07,232211.0,54.362,54.4722,53.9384,54.2857,232211.0
2020-04-23 10:40:00,64.08,64.43,64.02,64.18,141287.0,54.2942,54.5908,54.2434,54.3789,141287.0
2020-04-23 10:50:00,64.17,64.26,63.91,64.09,153901.0,54.3705,54.4467,54.1502,54.3027,153901.0
2020-04-23 11:00:00,64.09,64.38,64.03,64.28,121137.0,54.3027,54.5484,54.2519,54.4637,121137.0
2020-04-23 11:10:00,64.26,64.52,64.11,64.15,127132.0,54.4467,54.667,54.3196,54.3535,127132.0
2020-04-23 11:20:00,64.16,64.17,63.56,63.84,143454.0,54.362,54.3705,53.8536,54.0909,143454.0
2020-04-23 11:30:00,63.85,63.85,62.99,62.99,148911.0,54.0993,54.0993,53.3707,53.3707,148911.0
2020-04-23 11:40:00,62.98,63.27,62.6,62.63,156267.0,53.3622,53.6079,53.0402,53.0657,156267.0
2020-04-23 11:50:00,62.61,63.01,62.58,62.98,138273.0,53.0487,53.3876,53.0233,53.3622,138273.0
2020-04-23 12:00:00,62.98,63.06,62.82,63.05,99577.0,53.3622,53.43,53.2266,53.4215,99577.0
2020-04-23 12:10:00,63.03,63.24,62.88,63.21,73083.0,53.4046,53.5825,53.2775,53.5571,73083.0
2020-04-23 12:20:00,63.2,63.48,63.06,63.47,66927.0,53.5486,53.7858,53.43,53.7774,66927.0
2020-04-23 12:30:00,63.47,63.59,63.26,63.57,83783.0,53.7774,53.879,53.5994,53.8621,83783.0
2020-04-23 12:40:00,63.57,63.59,62.44,62.82,184401.0,53.8621,53.879,52.9047,53.2266,184401.0
2020-04-23 12:50:00,62.79,63.02,62.59,62.9,94226.0,53.2012,53.3961,53.0318,53.2944,94226.0
2020-04-23 13:00:00,62.9,63.25,62.78,63.25,90382.0,53.2944,53.591,53.1927,53.591,90382.0
2020-04-23 13:10:00,63.25,63.53,63.25,63.35,117347.0,53.591,53.8282,53.591,53.6757,117347.0
2020-04-23 13:20:00,63.35,63.36,62.81,62.94,117883.0,53.6757,53.6842,53.2182,53.3283,117883.0
2020-04-23 13:30:00,62.95,63.28,62.86,63.13,82471.0,53.3368,53.6164,53.2605,53.4893,82471.0
2020-04-23 13:40:00,63.11,63.17,62.75,62.79,81692.0,53.4724,53.5232,53.1673,53.2012,81692.0
2020-04-23 13:50:00,62.77,62.81,62.21,62.47,133667.0,53.1843,53.2182,52.7098,52.9301,133667.0
2020-04-23 14:00:00,62.45,62.61,62.23,62.57,186821.0,52.9131,53.0487,52.7267,53.0148,186821.0
2020-04-23 14:10:00,62.6,62.94,62.51,62.79,66868.0,53.0402,53.3283,52.964,53.2012,66868.0
2020-04-23 14:20:00,62.81,62.92,62.8,62.89,52021.0,53.2182,53.3114,53.2097,53.2859,52021.0
2020-04-23 14:30:00,62.91,63.13,62.84,62.88,54442.0,53.3029,53.4893,53.2436,53.2775,54442.0
2020-04-23 14:40:00,62.88,62.97,62.8,62.89,44958.0,53.2775,53.3537,53.2097,53.2859,44958.0
2020-04-23 14:50:00,62.91,63.15,62.84,63.11,56741.0,53.3029,53.5062,53.2436,53.4724,56741.0
2020-04-23 15:00:00,63.11,63.33,62.89,62.91,113315.0,53.4724,53.6588,53.2859,53.3029,113315.0
2020-04-23 15:10:00,62.89,62.92,62.47,62.49,91413.0,53.2859,53.3114,52.9301,52.947,91413.0
2020-04-23 15:20:00,62.49,62.69,62.29,62.61,122205.0,52.947,53.1165,52.7776,53.0487,122205.0
2020-04-23 15:30:00,62.61,62.63,62.4,62.56,154295.0,53.0487,53.0657,52.8708,53.0063,154295.0
2020-04-23 15:40:00,62.58,62.8,62.53,62.63,143263.0,53.0233,53.2097,52.9809,53.0657,143263.0
2020-04-23 15:50:00,62.64,62.65,62.31,62.44,404330.0,53.0741,53.0826,52.7945,52.9047,404330.0
2020-04-24 09:30:00,63.55,63.88,63.38,63.51,419931.0,53.8452,54.1248,53.7011,53.8113,419931.0
2020-04-24 09:40:00,63.5,63.73,63.19,63.22,237422.0,53.8028,53.9977,53.5401,53.5656,237422.0
2020-04-24 09:50:00,63.21,63.47,63.11,63.37,156251.0,53.5571,53.7774,53.4724,53.6926,156251.0
2020-04-24 10:00:00,63.34,63.34,62.62,62.97,288193.0,53.6672,53.6672,53.0572,53.3537,288193.0
2020-04-24 10:10:00,62.89,63.16,62.8,62.92,358218.0,53.2859,53.5147,53.2097,53.3114,358218.0
2020-04-24 10:20:00,62.91,63.2,62.85,63.19,119321.0,53.3029,53.5486,53.2521,53.5401,119321.0
2020-04-24 10:30:00,63.2,63.54,63.12,63.3,246317.0,53.5486,53.8367,53.4808,53.6333,246317.0
2020-04-24 10:40:00,63.3,63.43,63.13,63.31,86822.0,53.6333,53.7435,53.4893,53.6418,86822.0
2020-04-24 10:50:00,63.31,63.41,63.22,63.24,83465.0,53.6418,53.7265,53.5656,53.5825,83465.0
2020-04-24 11:00:00,63.23,63.26,62.35,62.35,153114.0,53.574,53.5994,52.8284,52.8284,153114.0
2020-04-24 11:10:00,62.36,62.46,61.93,61.96,238038.0,52.8369,52.9216,52.4726,52.498,238038.0
2020-04-24 11:20:00,61.96,62.27,61.92,61.96,211341.0,52.498,52.7606,52.4641,52.498,211341.0
2020-04-24 11:30:00,61.92,62.32,61.81,62.15,105310.0,52.4641,52.803,52.3709,52.659,105310.0
2020-04-24 11:40:00,62.15,62.18,61.92,62.13,77273.0,52.659,52.6844,52.4641,52.642,77273.0
2020-04-24 11:50:00,62.14,62.18,61.76,61.97,122540.0,52.6505,52.6844,52.3285,52.5064,122540.0
2020-04-24 12:00:00,61.97,62.21,61.87,62.2,75132.0,52.5064,52.7098,52.4217,52.7013,75132.0
2020-04-24 12:10:00,62.19,62.39,62.11,62.26,71940.0,52.6928,52.8623,52.6251,52.7522,71940.0
2020-04-24 12:20:00,62.26,62.4,62.15,62.4,36543.0,52.7522,52.8708,52.659,52.8708,36543.0
2020-04-24 12:30:00,62.41,62.63,62.35,62.6,73714.0,52.8792,53.0657,52.8284,53.0402,73714.0
2020-04-24 12:40:00,62.6,62.68,62.44,62.56,46367.0,53.0402,53.108,52.9047,53.0063,46367.0
2020-04-24 12:50:00,62.57,62.6,62.46,62.57,66554.0,53.0148,53.0402,52.9216,53.0148,66554.0
2020-04-24 13:00:00,62.55,62.56,62.35,62.53,49593.0,52.9979,53.0063,52.8284,52.9809,49593.0
2020-04-24 13:10:00,62.53,62.55,62.37,62.53,42046.0,52.9809,52.9979,52.8454,52.9809,42046.0
2020-04-24 13:20:00,62.52,62.57,62.44,62.5,46458.0,52.9725,53.0148,52.9047,52.9555,46458.0
2020-04-24 13:30:00,62.52,62.77,62.41,62.77,51602.0,52.9725,53.1843,52.8792,53.1843,51602.0
2020-04-24 13:40:00,62.74,63.03,62.71,63.02,80264.0,53.1589,53.4046,53.1334,53.3961,80264.0
2020-04-24 13:50:00,63.03,63.2,62.93,63.09,76740.0,53.4046,53.5486,53.3198,53.4554,76740.0
2020-04-24 14:00:00,63.07,63.23,62.95,62.99,67729.0,53.4385,53.574,53.3368,53.3707,67729.0
2020-04-24 14:10:00,63.0,63.11,62.94,63.08,112090.0,53.3791,53.4724,53.3283,53.4469,112090.0
2020-04-24 14:20:00,63.08,63.08,62.81,62.97,125146.0,53.4469,53.4469,53.2182,53.3537,125146.0
2020-04-24 14:30:00,62.97,63.17,62.96,63.07,82136.0,53.3537,53.5232,53.3453,53.4385,82136.0
2020-04-24 14:40:00,63.07,63.14,62.98,63.07,63231.0,53.4385,53.4978,53.3622,53.4385,63231.0
2020-04-24 14:50:00,63.09,63.19,62.83,62.92,142640.0,53.4554,53.5401,53.2351,53.3114,142640.0
2020-04-24 15:00:00,62.91,63.0,62.88,62.94,136836.0,53.3029,53.3791,53.2775,53.3283,136836.0
2020-04-24 15:10:00,62.94,62.99,62.7,62.81,101207.0,53.3283,53.3707,53.125,53.2182,101207.0
2020-04-24 15:20:00,62.81,62.98,62.74,62.97,83954.0,53.2182,53.3622,53.1589,53.3537,83954.0
2020-04-24 15:30:00,62.98,63.02,62.88,62.96,121693.0,53.3622,53.3961,53.2775,53.3453,121693.0
2020-04-24 15:40:00,62.96,63.04,62.92,63.02,137952.0,53.3453,53.413,53.3114,53.3961,137952.0
2020-04-24 15:50:00,63.02,63.14,62.86,63.11,328245.0,53.3961,53.4978,53.2605,53.4724,328245.0
2020-04-27 09:30:00,63.26,63.68,62.85,62.9,278666.0,53.5994,53.9553,53.2521,53.2944,278666.0
2020-04-27 09:40:00,62.9,62.91,62.1,62.58,201340.0,53.2944,53.3029,52.6166,53.0233,201340.0
2020-04-27 09:50:00,62.52,62.52,61.91,62.0,219499.0,52.9725,52.9725,52.4556,52.5319,219499.0
2020-04-27 10:00:00,62.0,62.19,61.39,61.49,377822.0,52.5319,52.6928,52.015,52.0997,377822.0
2020-04-27 10:10:00,61.48,61.48,60.86,61.07,515849.0,52.0913,52.0913,51.566,51.7439,515849.0
2020-04-27 10:20:00,61.05,61.41,61.01,61.29,243775.0,51.7269,52.032,51.693,51.9303,243775.0
2020-04-27 10:30:00,61.28,61.7,61.26,61.7,131232.0,51.9218,52.2777,51.9049,52.2777,131232.0
2020-04-27 10:40:00,61.7,61.91,61.63,61.87,101219.0,52.2777,52.4556,52.2184,52.4217,101219.0
2020-04-27 10:50:00,61.87,61.88,61.62,61.73,75557.0,52.4217,52.4302,52.2099,52.3031,75557.0
2020-04-27 11:00:00,61.73,62.2,61.67,62.17,136740.0,52.3031,52.7013,52.2523,52.6759,136740.0
2020-04-27 11:10:00,62.17,62.22,61.99,62.13,90812.0,52.6759,52.7183,52.5234,52.642,90812.0
2020-04-27 11:20:00,62.12,62.37,62.07,62.33,83505.0,52.6335,52.8454,52.5912,52.8115,83505.0
2020-04-27 11:30:00,62.36,62.59,62.36,62.42,58339.0,52.8369,53.0318,52.8369,52.8877,58339.0
2020-04-27 11:40:00,62.41,62.51,62.3,62.46,41060.0,52.8792,52.964,52.786,52.9216,41060.0
2020-04-27 11:50:00,62.44,62.45,62.09,62.27,45711.0,52.9047,52.9131,52.6081,52.7606,45711.0
2020-04-27 12:00:00,62.26,62.55,62.25,62.53,32940.0,52.7522,52.9979,52.7437,52.9809,32940.0
2020-04-27 12:10:00,62.55,62.74,62.48,62.69,84254.0,52.9979,53.1589,52.9386,53.1165,84254.0
2020-04-27 12:20:00,62.7,62.8,62.63,62.75,26178.0,53.125,53.2097,53.0657,53.1673,26178.0
2020-04-27 12:30:00,62.75,62.78,62.67,62.77,33142.0,53.1673,53.1927,53.0995,53.1843,33142.0
2020-04-27 12:40:00,62.78,62.91,62.72,62.9,93835.0,53.1927,53.3029,53.1419,53.2944,93835.0
2020-04-27 12:50:00,62.9,62.93,62.68,62.68,34915.0,53.2944,53.3198,53.108,53.108,34915.0
2020-04-27 13:00:00,62.69,62.81,62.62,62.71,42665.0,53.1165,53.2182,53.0572,53.1334,42665.0
2020-04-27 13:10:00,62.71,62.71,62.48,62.49,35366.0,53.1334,53.1334,52.9386,52.947,35366.0
2020-04-27 13:20:00,62.47,62.62,62.38,62.6,50748.0,52.9301,53.0572,52.8538,53.0402,50748.0
2020-04-27 13:30:00,62.6,62.74,62.55,62.73,31859.0,53.0402,53.1589,52.9979,53.1504,31859.0
2020-04-27 13:40:00,62.74,62.8,62.67,62.71,32183.0,53.1589,53.2097,53.0995,53.1334,32183.0
2020-04-27 13:50:00,62.7,62.85,62.7,62.72,33116.0,53.125,53.2521,53.125,53.1419,33116.0
2020-04-27 14:00:00,62.73,62.92,62.73,62.87,60668.0,53.1504,53.3114,53.1504,53.269,60668.0
2020-04-27 14:10:00,62.86,62.96,62.81,62.95,34498.0,53.2605,53.3453,53.2182,53.3368,34498.0
2020-04-27 14:20:00,62.94,62.96,62.76,62.79,31845.0,53.3283,53.3453,53.1758,53.2012,31845.0
2020-04-27 14:30:00,62.81,62.82,62.56,62.68,68671.0,53.2182,53.2266,53.0063,53.108,68671.0
2020-04-27 14:40:00,62.68,62.76,62.56,62.65,67259.0,53.108,53.1758,53.0063,53.0826,67259.0
2020-04-27 14:50:00,62.65,62.72,62.58,62.7,52492.0,53.0826,53.1419,53.0233,53.125,52492.0
2020-04-27 15:00:00,62.69,62.72,62.55,62.56,68448.0,53.1165,53.1419,52.9979,53.0063,68448.0
2020-04-27 15:10:00,62.54,62.6,62.48,62.55,39109.0,52.9894,53.0402,52.9386,52.9979,39109.0
2020-04-27 15:20:00,62.55,62.61,62.37,62.53,75600.0,52.9979,53.0487,52.8454,52.9809,75600.0
2020-04-27 15:30:00,62.53,62.76,62.51,62.71,94782.0,52.9809,53.1758,52.964,53.1334,94782.0
2020-04-27 15:40:00,62.69,62.72,62.51,62.71,78766.0,53.1165,53.1419,52.964,53.1334,78766.0
2020-04-27 15:50:00,62.71,62.87,62.62,62.64,307128.0,53.1334,53.269,53.0572,53.0741,307128.0
2020-04-28 09:30:00,61.58,61.94,60.93,61.93,489782.0,52.176,52.481,51.6253,52.4726,489782.0
2020-04-28 09:40:00,61.91,62.36,61.74,61.84,225168.0,52.4556,52.8369,52.3116,52.3963,225168.0
2020-04-28 09:50:00,61.84,62.07,61.47,61.52,370297.0,52.3963,52.5912,52.0828,52.1252,370297.0
2020-04-28 10:00:00,61.58,62.02,61.4,61.88,152293.0,52.176,52.5488,52.0235,52.4302,152293.0
2020-04-28 10:10:00,61.88,62.25,61.76,62.25,105606.0,52.4302,52.7437,52.3285,52.7437,105606.0
2020-04-28 10:20:00,62.24,62.28,61.96,62.23,142582.0,52.7352,52.7691,52.498,52.7267,142582.0
2020-04-28 10:30:00,62.23,62.55,62.2,62.24,120807.0,52.7267,52.9979,52.7013,52.7352,120807.0
2020-04-28 10:40:00,62.24,62.3,61.97,62.2,135063.0,52.7352,52.786,52.5064,52.7013,135063.0
2020-04-28 10:50:00,62.19,62.38,62.02,62.12,109922.0,52.6928,52.8538,52.5488,52.6335,109922.0
2020-04-28 11:00:00,62.16,62.42,62.15,62.27,89712.0,52.6674,52.8877,52.659,52.7606,89712.0
2020-04-28 11:10:00,62.27,62.28,62.01,62.03,176087.0,52.7606,52.7691,52.5403,52.5573,176087.0
2020-04-28 11:20:00,62.05,62.07,61.85,61.9,146149.0,52.5742,52.5912,52.4048,52.4471,146149.0
2020-04-28 11:30:00,61.89,62.21,61.85,62.08,133393.0,52.4387,52.7098,52.4048,52.5996,133393.0
2020-04-28 11:40:00,62.08,62.36,62.02,62.36,101239.0,52.5996,52.8369,52.5488,52.8369,101239.0
2020-04-28 11:50:00,62.36,62.4,62.19,62.19,81112.0,52.8369,52.8708,52.6928,52.6928,81112.0
2020-04-28 12:00:00,62.19,62.5,62.11,62.48,84837.0,52.6928,52.9555,52.6251,52.9386,84837.0
2020-04-28 12:10:00,62.47,62.51,62.23,62.26,69078.0,52.9301,52.964,52.7267,52.7522,69078.0
2020-04-28 12:20:00,62.26,62.5,62.2,62.44,78701.0,52.7522,52.9555,52.7013,52.9047,78701.0
2020-04-28 12:30:00,62.45,62.65,62.42,62.6,79822.0,52.9131,53.0826,52.8877,53.0402,79822.0
2020-04-28 12:40:00,62.61,62.64,62.44,62.5,32849.0,53.0487,53.0741,52.9047,52.9555,32849.0
2020-04-28 12:50:00,62.48,62.67,62.47,62.62,78196.0,52.9386,53.0995,52.9301,53.0572,78196.0
2020-04-28 13:00:00,62.62,62.75,62.6,62.69,77245.0,53.0572,53.1673,53.0402,53.1165,77245.0
2020-04-28 13:10:00,62.7,62.76,62.59,62.65,48506.0,53.125,53.1758,53.0318,53.0826,48506.0
2020-04-28 13:20:00,62.66,62.75,62.64,62.68,34816.0,53.0911,53.1673,53.0741,53.108,34816.0
2020-04-28 13:30:00,62.68,62.95,62.67,62.89,53897.0,53.108,53.3368,53.0995,53.2859,53897.0
2020-04-28 13:40:00,62.88,62.97,62.86,62.93,71194.0,53.2775,53.3537,53.2605,53.3198,71194.0
2020-04-28 13:50:00,62.92,63.03,62.8,63.0,58039.0,53.3114,53.4046,53.2097,53.3791,58039.0
2020-04-28 14:00:00,63.01,63.24,62.99,63.22,93972.0,53.3876,53.5825,53.3707,53.5656,93972.0
2020-04-28 14:10:00,63.22,63.24,63.04,63.07,53318.0,53.5656,53.5825,53.413,53.4385,53318.0
2020-04-28 14:20:00,63.07,63.22,63.01,63.12,57976.0,53.4385,53.5656,53.3876,53.4808,57976.0
2020-04-28 14:30:00,63.12,63.13,62.93,63.01,79739.0,53.4808,53.4893,53.3198,53.3876,79739.0
2020-04-28 14:40:00,63.01,63.02,62.85,62.91,58005.0,53.3876,53.3961,53.2521,53.3029,58005.0
2020-04-28 14:50:00,62.9,62.93,62.8,62.85,55555.0,53.2944,53.3198,53.2097,53.2521,55555.0
2020-04-28 15:00:00,62.85,62.87,62.71,62.72,75305.0,53.2521,53.269,53.1334,53.1419,75305.0
2020-04-28 15:10:00,62.72,62.72,62.5,62.56,160238.0,53.1419,53.1419,52.9555,53.0063,160238.0
2020-04-28 15:20:00,62.57,62.83,62.5,62.8,104081.0,53.0148,53.2351,52.9555,53.2097,104081.0
2020-04-28 15:30:00,62.8,62.89,62.72,62.84,114245.0,53.2097,53.2859,53.1419,53.2436,114245.0
2020-04-28 15:40:00,62.85,62.91,62.55,62.56,120784.0,53.2521,53.3029,52.9979,53.0063,120784.0
2020-04-28 15:50:00,62.51,62.72,62.4,62.67,501168.0,52.964,53.1419,52.8708,53.0995,501168.0
2020-04-29 09:30:00,62.01,62.24,61.44,61.69,338117.0,52.5403,52.7352,52.0574,52.2692,338117.0
2020-04-29 09:40:00,61.7,62.39,61.7,62.37,159362.0,52.2777,52.8623,52.2777,52.8454,159362.0
2020-04-29 09:50:00,62.38,62.76,62.32,62.45,180352.0,52.8538,53.1758,52.803,52.9131,180352.0
2020-04-29 10:00:00,62.45,62.6,62.19,62.59,247152.0,52.9131,53.0402,52.6928,53.0318,247152.0
2020-04-29 10:10:00,62.59,62.8,62.5,62.63,127309.0,53.0318,53.2097,52.9555,53.0657,127309.0
2020-04-29 10:20:00,62.6,62.78,62.33,62.37,107605.0,53.0402,53.1927,52.8115,52.8454,107605.0
2020-04-29 10:30:00,62.37,62.53,62.03,62.1,127472.0,52.8454,52.9809,52.5573,52.6166,127472.0
2020-04-29 10:40:00,62.06,62.19,61.72,61.78,112286.0,52.5827,52.6928,52.2946,52.3455,112286.0
2020-04-29 10:50:00,61.78,62.0,61.73,61.84,199232.0,52.3455,52.5319,52.3031,52.3963,199232.0
2020-04-29 11:00:00,61.85,61.95,61.7,61.89,102822.0,52.4048,52.4895,52.2777,52.4387,102822.0
2020-04-29 11:10:00,61.88,61.96,61.55,61.55,124630.0,52.4302,52.498,52.1506,52.1506,124630.0
2020-04-29 11:20:00,61.56,61.87,61.51,61.73,115448.0,52.1591,52.4217,52.1167,52.3031,115448.0
2020-04-29 11:30:00,61.72,61.84,61.72,61.75,61215.0,52.2946,52.3963,52.2946,52.32,61215.0
2020-04-29 11:40:00,61.75,61.85,61.67,61.73,100728.0,52.32,52.4048,52.2523,52.3031,100728.0
2020-04-29 11:50:00,61.71,61.82,61.62,61.62,69472.0,52.2861,52.3793,52.2099,52.2099,69472.0
2020-04-29 12:00:00,61.63,61.74,61.59,61.73,76014.0,52.2184,52.3116,52.1845,52.3031,76014.0
2020-04-29 12:10:00,61.73,61.79,61.6,61.71,77860.0,52.3031,52.3539,52.1929,52.2861,77860.0
2020-04-29 12:20:00,61.71,61.81,61.63,61.65,43001.0,52.2861,52.3709,52.2184,52.2353,43001.0
2020-04-29 12:30:00,61.65,61.69,61.57,61.59,46438.0,52.2353,52.2692,52.1675,52.1845,46438.0
2020-04-29 12:40:00,61.6,61.63,61.43,61.52,67628.0,52.1929,52.2184,52.0489,52.1252,67628.0
2020-04-29 12:50:00,61.52,61.54,61.14,61.17,93323.0,52.1252,52.1421,51.8032,51.8286,93323.0
2020-04-29 13:00:00,61.18,61.28,61.07,61.17,123032.0,51.8371,51.9218,51.7439,51.8286,123032.0
2020-04-29 13:10:00,61.16,61.29,61.05,61.29,55962.0,51.8201,51.9303,51.7269,51.9303,55962.0
2020-04-29 13:20:00,61.29,61.32,61.2,61.22,97273.0,51.9303,51.9557,51.854,51.871,97273.0
2020-04-29 13:30:00,61.23,61.47,61.16,61.44,105632.0,51.8794,52.0828,51.8201,52.0574,105632.0
2020-04-29 13:40:00,61.43,61.62,61.29,61.31,85197.0,52.0489,52.2099,51.9303,51.9472,85197.0
2020-04-29 13:50:00,61.32,61.7,61.32,61.56,64655.0,51.9557,52.2777,51.9557,52.1591,64655.0
2020-04-29 14:00:00,61.6,61.84,61.31,61.37,142749.0,52.1929,52.3963,51.9472,51.9981,142749.0
2020-04-29 14:10:00,61.39,61.44,60.92,60.97,129310.0,52.015,52.0574,51.6168,51.6592,129310.0
2020-04-29 14:20:00,60.97,61.11,60.94,60.99,160069.0,51.6592,51.7778,51.6337,51.6761,160069.0
2020-04-29 14:30:00,61.0,61.25,60.92,61.16,89632.0,51.6846,51.8964,51.6168,51.8201,89632.0
2020-04-29 14:40:00,61.17,61.51,61.05,61.44,134029.0,51.8286,52.1167,51.7269,52.0574,134029.0
2020-04-29 14:50:00,61.43,61.48,61.2,61.25,171340.0,52.0489,52.0913,51.854,51.8964,171340.0
2020-04-29 15:00:00,61.24,61.35,61.19,61.34,152665.0,51.8879,51.9811,51.8456,51.9727,152665.0
2020-04-29 15:10:00,61.33,61.69,61.25,61.68,143154.0,51.9642,52.2692,51.8964,52.2607,143154.0
2020-04-29 15:20:00,61.68,61.92,61.66,61.86,197292.0,52.2607,52.4641,52.2438,52.4132,197292.0
2020-04-29 15:30:00,61.86,62.16,61.79,62.13,352589.0,52.4132,52.6674,52.3539,52.642,352589.0
2020-04-29 15:40:00,62.12,62.62,62.11,62.57,487453.0,52.6335,53.0572,52.6251,53.0148,487453.0
2020-04-29 15:50:00,62.56,62.57,62.03,62.31,745218.0,53.0063,53.0148,52.5573,52.7945,745218.0
2020-04-30 09:30:00,61.25,62.18,61.0,62.17,362243.0,51.8964,52.6844,51.6846,52.6759,362243.0
2020-04-30 09:40:00,62.18,62.31,61.34,61.37,105546.0,52.6844,52.7945,51.9727,51.9981,105546.0
2020-04-30 09:50:00,61.36,62.04,61.36,61.96,149454.0,51.9896,52.5658,51.9896,52.498,149454.0
2020-04-30 10:00:00,61.97,62.16,61.74,61.94,166703.0,52.5064,52.6674,52.3116,52.481,166703.0
2020-04-30 10:10:00,61.96,61.96,61.49,61.78,152349.0,52.498,52.498,52.0997,52.3455,152349.0
2020-04-30 10:20:00,61.76,62.1,61.57,62.04,97272.0,52.3285,52.6166,52.1675,52.5658,97272.0
2020-04-30 10:30:00,62.02,62.14,61.75,61.95,83579.0,52.5488,52.6505,52.32,52.4895,83579.0
2020-04-30 10:40:00,61.95,62.09,61.72,61.84,93930.0,52.4895,52.6081,52.2946,52.3963,93930.0
2020-04-30 10:50:00,61.85,62.06,61.73,61.95,82917.0,52.4048,52.5827,52.3031,52.4895,82917.0
2020-04-30 11:00:00,61.96,62.17,61.84,62.05,58579.0,52.498,52.6759,52.3963,52.5742,58579.0
2020-04-30 11:10:00,62.0,62.08,61.85,61.89,68120.0,52.5319,52.5996,52.4048,52.4387,68120.0
2020-04-30 11:20:00,61.9,62.0,61.7,61.7,68405.0,52.4471,52.5319,52.2777,52.2777,68405.0
2020-04-30 11:30:00,61.71,61.86,61.62,61.75,61132.0,52.2861,52.4132,52.2099,52.32,61132.0
2020-04-30 11:40:00,61.75,61.75,61.29,61.3,75189.0,52.32,52.32,51.9303,51.9388,75189.0
2020-04-30 11:50:00,61.31,61.45,61.05,61.13,122536.0,51.9472,52.0659,51.7269,51.7947,122536.0
2020-04-30 12:00:00,61.16,61.16,60.63,60.64,204561.0,51.8201,51.8201,51.3711,51.3795,204561.0
2020-04-30 12:10:00,60.62,60.8,60.15,60.21,199763.0,51.3626,51.5151,50.9644,51.0152,199763.0
2020-04-30 12:20:00,60.2,60.58,60.2,60.3,99177.0,51.0067,51.3287,51.0067,51.0915,99177.0
2020-04-30 12:30:00,60.35,60.48,60.2,60.43,97382.0,51.1338,51.244,51.0067,51.2016,97382.0
2020-04-30 12:40:00,60.43,60.45,60.22,60.37,85458.0,51.2016,51.2186,51.0237,51.1508,85458.0
2020-04-30 12:50:00,60.37,60.37,60.12,60.37,81342.0,51.1508,51.1508,50.939,51.1508,81342.0
2020-04-30 13:00:00,60.36,60.4,60.01,60.14,101456.0,51.1423,51.1762,50.8458,50.9559,101456.0
2020-04-30 13:10:00,60.12,60.15,59.82,59.84,145717.0,50.939,50.9644,50.6848,50.7017,145717.0
2020-04-30 13:20:00,59.85,59.87,59.42,59.49,184156.0,50.7102,50.7271,50.3459,50.4052,184156.0
2020-04-30 13:30:00,59.49,59.8,59.43,59.7,93254.0,50.4052,50.6678,50.3543,50.5831,93254.0
2020-04-30 13:40:00,59.71,59.76,59.52,59.57,104235.0,50.5916,50.6339,50.4306,50.473,104235.0
2020-04-30 13:50:00,59.57,59.65,59.36,59.6,78588.0,50.473,50.5407,50.295,50.4984,78588.0
2020-04-30 14:00:00,59.6,60.06,59.55,59.95,57582.0,50.4984,50.8881,50.456,50.7949,57582.0
2020-04-30 14:10:00,59.94,60.03,59.8,59.84,38307.0,50.7864,50.8627,50.6678,50.7017,38307.0
2020-04-30 14:20:00,59.83,59.9,59.74,59.87,60668.0,50.6932,50.7526,50.617,50.7271,60668.0
2020-04-30 14:30:00,59.88,59.89,59.72,59.8,51966.0,50.7356,50.7441,50.6,50.6678,51966.0
2020-04-30 14:40:00,59.81,59.92,59.64,59.64,40922.0,50.6763,50.7695,50.5323,50.5323,40922.0
2020-04-30 14:50:00,59.65,59.69,59.41,59.46,58319.0,50.5407,50.5746,50.3374,50.3797,58319.0
2020-04-30 15:00:00,59.46,59.66,59.41,59.55,59432.0,50.3797,50.5492,50.3374,50.456,59432.0
2020-04-30 15:10:00,59.55,59.77,59.49,59.65,96896.0,50.456,50.6424,50.4052,50.5407,96896.0
2020-04-30 15:20:00,59.64,59.79,59.57,59.66,81446.0,50.5323,50.6594,50.473,50.5492,81446.0
2020-04-30 15:30:00,59.66,59.7,59.45,59.58,128123.0,50.5492,50.5831,50.3713,50.4814,128123.0
2020-04-30 15:40:00,59.58,59.68,59.43,59.56,205592.0,50.4814,50.5662,50.3543,50.4645,205592.0
2020-04-30 15:50:00,59.57,59.68,59.42,59.44,533748.0,50.473,50.5662,50.3459,50.3628,533748.0
2020-05-01 09:30:00,58.65,60.17,58.21,60.14,363407.0,49.6934,50.9813,49.3206,50.9559,363407.0
2020-05-01 09:40:00,60.11,60.29,59.73,59.88,195405.0,50.9305,51.083,50.6085,50.7356,195405.0
2020-05-01 09:50:00,59.89,60.23,59.78,59.99,130790.0,50.7441,51.0322,50.6509,50.8288,130790.0
2020-05-01 10:00:00,60.04,60.14,59.32,59.38,152764.0,50.8712,50.9559,50.2611,50.312,152764.0
2020-05-01 10:10:00,59.34,59.43,59.07,59.28,125616.0,50.2781,50.3543,50.0493,50.2272,125616.0
2020-05-01 10:20:00,59.25,59.46,59.08,59.41,103943.0,50.2018,50.3797,50.0578,50.3374,103943.0
2020-05-01 10:30:00,59.39,59.61,59.16,59.53,112021.0,50.3204,50.5068,50.1256,50.4391,112021.0
2020-05-01 10:40:00,59.5,59.64,59.36,59.63,97275.0,50.4136,50.5323,50.295,50.5238,97275.0
2020-05-01 10:50:00,59.65,59.65,59.33,59.61,135211.0,50.5407,50.5407,50.2696,50.5068,135211.0
2020-05-01 11:00:00,59.6,59.83,59.4,59.79,108060.0,50.4984,50.6932,50.3289,50.6594,108060.0
2020-05-01 11:10:00,59.79,60.19,59.79,60.11,140289.0,50.6594,50.9983,50.6594,50.9305,140289.0
2020-05-01 11:20:00,60.11,60.64,60.1,60.49,109208.0,50.9305,51.3795,50.922,51.2525,109208.0
2020-05-01 11:30:00,60.49,61.09,60.45,61.03,193557.0,51.2525,51.7608,51.2186,51.71,193557.0
2020-05-01 11:40:00,61.03,61.31,60.92,60.98,141349.0,51.71,51.9472,51.6168,51.6676,141349.0
2020-05-01 11:50:00,61.0,61.0,60.65,60.81,75476.0,51.6846,51.6846,51.388,51.5236,75476.0
2020-05-01 12:00:00,60.79,60.81,60.5,60.7,82037.0,51.5066,51.5236,51.2609,51.4304,82037.0
2020-05-01 12:10:00,60.69,60.92,60.63,60.76,116734.0,51.4219,51.6168,51.3711,51.4812,116734.0
2020-05-01 12:20:00,60.78,60.79,60.58,60.66,55992.0,51.4982,51.5066,51.3287,51.3965,55992.0
2020-05-01 12:30:00,60.65,60.74,60.58,60.69,76316.0,51.388,51.4643,51.3287,51.4219,76316.0
2020-05-01 12:40:00,60.71,60.81,60.52,60.71,72095.0,51.4389,51.5236,51.2779,51.4389,72095.0
2020-05-01 12:50:00,60.72,60.91,60.71,60.84,75954.0,51.4473,51.6083,51.4389,51.549,75954.0
2020-05-01 13:00:00,60.83,60.83,60.6,60.68,42821.0,51.5405,51.5405,51.3457,51.4134,42821.0
2020-05-01 13:10:00,60.68,60.8,60.5,60.56,59391.0,51.4134,51.5151,51.2609,51.3118,59391.0
2020-05-01 13:20:00,60.57,60.59,60.4,60.5,83841.0,51.3202,51.3372,51.1762,51.2609,83841.0
2020-05-01 13:30:00,60.5,60.64,60.42,60.42,62599.0,51.2609,51.3795,51.1931,51.1931,62599.0
2020-05-01 13:40:00,60.41,60.61,60.4,60.61,84088.0,51.1847,51.3541,51.1762,51.3541,84088.0
2020-05-01 13:50:00,60.61,60.75,60.52,60.61,109464.0,51.3541,51.4728,51.2779,51.3541,109464.0
2020-05-01 14:00:00,60.59,60.61,60.35,60.36,77476.0,51.3372,51.3541,51.1338,51.1423,77476.0
2020-05-01 14:10:00,60.36,60.54,60.25,60.54,76051.0,51.1423,51.2948,51.0491,51.2948,76051.0
2020-05-01 14:20:00,60.54,60.61,60.45,60.46,76726.0,51.2948,51.3541,51.2186,51.227,76726.0
2020-05-01 14:30:00,60.44,60.54,60.34,60.52,72595.0,51.2101,51.2948,51.1254,51.2779,72595.0
2020-05-01 14:40:00,60.51,60.57,60.42,60.54,75324.0,51.2694,51.3202,51.1931,51.2948,75324.0
2020-05-01 14:50:00,60.52,60.77,60.48,60.72,126209.0,51.2779,51.4897,51.244,51.4473,126209.0
2020-05-01 15:00:00,60.72,60.79,60.65,60.75,92848.0,51.4473,51.5066,51.388,51.4728,92848.0
2020-05-01 15:10:00,60.75,60.9,60.68,60.84,110398.0,51.4728,51.5998,51.4134,51.549,110398.0
2020-05-01 15:20:00,60.84,60.9,60.79,60.85,106844.0,51.549,51.5998,51.5066,51.5575,106844.0
2020-05-01 15:30:00,60.84,60.91,60.71,60.87,137695.0,51.549,51.6083,51.4389,51.5744,137695.0
2020-05-01 15:40:00,60.88,60.99,60.79,60.96,183243.0,51.5829,51.6761,51.5066,51.6507,183243.0
2020-05-01 15:50:00,60.93,61.07,60.7,61.03,474834.0,51.6253,51.7439,51.4304,51.71,474834.0
2020-05-04 09:30:00,62.1,62.57,61.81,62.45,355998.0,52.6166,53.0148,52.3709,52.9131,355998.0
2020-05-04 09:40:00,62.44,62.47,61.87,61.97,199727.0,52.9047,52.9301,52.4217,52.5064,199727.0
2020-05-04 09:50:00,61.9,62.07,61.56,61.7,170212.0,52.4471,52.5912,52.1591,52.2777,170212.0
2020-05-04 10:00:00,61.72,61.74,61.21,61.42,167283.0,52.2946,52.3116,51.8625,52.0404,167283.0
2020-05-04 10:10:00,61.4,62.01,61.38,61.93,135668.0,52.0235,52.5403,52.0065,52.4726,135668.0
2020-05-04 10:20:00,61.92,62.15,61.71,62.05,157664.0,52.4641,52.659,52.2861,52.5742,157664.0
2020-05-04 10:30:00,62.03,62.16,61.91,62.0,187421.0,52.5573,52.6674,52.4556,52.5319,187421.0
2020-05-04 10:40:00,61.98,62.02,61.85,61.92,105459.0,52.5149,52.5488,52.4048,52.4641,105459.0
2020-05-04 10:50:00,61.93,62.01,61.55,61.87,174447.0,52.4726,52.5403,52.1506,52.4217,174447.0
2020-05-04 11:00:00,61.89,62.31,61.85,62.29,134010.0,52.4387,52.7945,52.4048,52.7776,134010.0
2020-05-04 11:10:00,62.29,62.58,62.14,62.57,133315.0,52.7776,53.0233,52.6505,53.0148,133315.0
2020-05-04 11:20:00,62.57,62.68,62.44,62.62,170738.0,53.0148,53.108,52.9047,53.0572,170738.0
2020-05-04 11:30:00,62.64,62.67,62.38,62.58,115271.0,53.0741,53.0995,52.8538,53.0233,115271.0
2020-05-04 11:40:00,62.58,62.66,62.5,62.61,80267.0,53.0233,53.0911,52.9555,53.0487,80267.0
2020-05-04 11:50:00,62.62,62.85,62.6,62.75,119585.0,53.0572,53.2521,53.0402,53.1673,119585.0
2020-05-04 12:00:00,62.74,62.82,62.67,62.69,84435.0,53.1589,53.2266,53.0995,53.1165,84435.0
2020-05-04 12:10:00,62.68,62.79,62.51,62.61,79984.0,53.108,53.2012,52.964,53.0487,79984.0
2020-05-04 12:20:00,62.61,62.74,62.53,62.72,76613.0,53.0487,53.1589,52.9809,53.1419,76613.0
2020-05-04 12:30:00,62.71,62.72,62.52,62.66,95085.0,53.1334,53.1419,52.9725,53.0911,95085.0
2020-05-04 12:40:00,62.66,62.77,62.58,62.73,69650.0,53.0911,53.1843,53.0233,53.1504,69650.0
2020-05-04 12:50:00,62.72,62.9,62.66,62.9,95865.0,53.1419,53.2944,53.0911,53.2944,95865.0
2020-05-04 13:00:00,62.9,63.05,62.79,62.98,185079.0,53.2944,53.4215,53.2012,53.3622,185079.0
2020-05-04 13:10:00,62.97,62.97,62.7,62.74,86265.0,53.3537,53.3537,53.125,53.1589,86265.0
2020-05-04 13:20:00,62.73,62.85,62.69,62.77,73488.0,53.1504,53.2521,53.1165,53.1843,73488.0
2020-05-04 13:30:00,62.78,62.93,62.77,62.86,88088.0,53.1927,53.3198,53.1843,53.2605,88088.0
2020-05-04 13:40:00,62.86,62.9,62.76,62.78,81086.0,53.2605,53.2944,53.1758,53.1927,81086.0
2020-05-04 13:50:00,62.78,62.92,62.72,62.89,73712.0,53.1927,53.3114,53.1419,53.2859,73712.0
2020-05-04 14:00:00,62.88,63.13,62.82,62.91,108214.0,53.2775,53.4893,53.2266,53.3029,108214.0
2020-05-04 14:10:00,62.92,63.0,62.82,62.98,114335.0,53.3114,53.3791,53.2266,53.3622,114335.0
2020-05-04 14:20:00,62.98,63.07,62.88,62.95,110763.0,53.3622,53.4385,53.2775,53.3368,110763.0
2020-05-04 14:30:00,62.95,62.95,62.6,62.63,111467.0,53.3368,53.3368,53.0402,53.0657,111467.0
2020-05-04 14:40:00,62.63,62.74,62.6,62.72,88844.0,53.0657,53.1589,53.0402,53.1419,88844.0
2020-05-04 14:50:00,62.71,62.8,62.68,62.77,57525.0,53.1334,53.2097,53.108,53.1843,57525.0
2020-05-04 15:00:00,62.78,62.84,62.69,62.77,70256.0,53.1927,53.2436,53.1165,53.1843,70256.0
2020-05-04 15:10:00,62.76,62.91,62.71,62.88,81099.0,53.1758,53.3029,53.1334,53.2775,81099.0
2020-05-04 15:20:00,62.87,63.13,62.85,63.08,170014.0,53.269,53.4893,53.2521,53.4469,170014.0
2020-05-04 15:30:00,63.08,63.08,62.54,62.57,190351.0,53.4469,53.4469,52.9894,53.0148,190351.0
2020-05-04 15:40:00,62.57,62.64,62.46,62.47,290508.0,53.0148,53.0741,52.9216,52.9301,290508.0
2020-05-04 15:50:00,62.49,62.82,62.46,62.82,569661.0,52.947,53.2266,52.9216,53.2266,569661.0
2020-05-05 09:30:00,62.69,62.69,61.77,62.1,374282.0,53.1165,53.1165,52.337,52.6166,374282.0
2020-05-05 09:40:00,62.08,62.79,62.02,62.55,222650.0,52.5996,53.2012,52.5488,52.9979,222650.0
2020-05-05 09:50:00,62.53,62.53,61.72,61.8,245916.0,52.9809,52.9809,52.2946,52.3624,245916.0
2020-05-05 10:00:00,61.79,61.81,61.33,61.77,217822.0,52.3539,52.3709,51.9642,52.337,217822.0
2020-05-05 10:10:00,61.75,62.07,61.67,62.03,117656.0,52.32,52.5912,52.2523,52.5573,117656.0
2020-05-05 10:20:00,62.04,62.25,61.92,62.11,135380.0,52.5658,52.7437,52.4641,52.6251,135380.0
2020-05-05 10:30:00,62.11,62.22,61.71,61.91,186296.0,52.6251,52.7183,52.2861,52.4556,186296.0
2020-05-05 10:40:00,61.91,62.05,61.71,62.03,201064.0,52.4556,52.5742,52.2861,52.5573,201064.0
2020-05-05 10:50:00,62.03,62.64,61.85,62.51,147440.0,52.5573,53.0741,52.4048,52.964,147440.0
2020-05-05 11:00:00,62.51,63.16,62.51,63.03,220223.0,52.964,53.5147,52.964,53.4046,220223.0
2020-05-05 11:10:00,63.01,63.19,62.85,63.09,123199.0,53.3876,53.5401,53.2521,53.4554,123199.0
2020-05-05 11:20:00,63.07,63.39,63.07,63.31,169302.0,53.4385,53.7096,53.4385,53.6418,169302.0
2020-05-05 11:30:00,63.32,63.41,63.04,63.18,99458.0,53.6503,53.7265,53.413,53.5317,99458.0
2020-05-05 11:40:00,63.18,63.51,63.18,63.4,110224.0,53.5317,53.8113,53.5317,53.7181,110224.0
2020-05-05 11:50:00,63.39,63.44,63.05,63.14,77778.0,53.7096,53.752,53.4215,53.4978,77778.0
2020-05-05 12:00:00,63.16,63.3,63.05,63.25,68848.0,53.5147,53.6333,53.4215,53.591,68848.0
2020-05-05 12:10:00,63.24,63.36,63.16,63.22,44250.0,53.5825,53.6842,53.5147,53.5656,44250.0
2020-05-05 12:20:00,63.22,63.24,62.91,62.99,48437.0,53.5656,53.5825,53.3029,53.3707,48437.0
2020-05-05 12:30:00,62.98,63.09,62.91,62.94,56901.0,53.3622,53.4554,53.3029,53.3283,56901.0
2020-05-05 12:40:00,62.94,63.1,62.82,63.07,57700.0,53.3283,53.4639,53.2266,53.4385,57700.0
2020-05-05 12:50:00,63.08,63.08,62.87,62.93,68723.0,53.4469,53.4469,53.269,53.3198,68723.0
2020-05-05 13:00:00,62.94,63.12,62.87,63.12,72062.0,53.3283,53.4808,53.269,53.4808,72062.0
2020-05-05 13:10:00,63.13,63.45,63.12,63.43,93983.0,53.4893,53.7604,53.4808,53.7435,93983.0
2020-05-05 13:20:00,63.43,63.59,63.24,63.55,90648.0,53.7435,53.879,53.5825,53.8452,90648.0
2020-05-05 13:30:00,63.57,63.92,63.53,63.9,160535.0,53.8621,54.1587,53.8282,54.1417,160535.0
2020-05-05 13:40:00,63.89,64.08,63.87,64.0,171060.0,54.1332,54.2942,54.1163,54.2264,171060.0
2020-05-05 13:50:00,64.0,64.19,63.99,64.18,123779.0,54.2264,54.3874,54.218,54.3789,123779.0
2020-05-05 14:00:00,64.17,64.67,64.11,64.64,191514.0,54.3705,54.7941,54.3196,54.7687,191514.0
2020-05-05 14:10:00,64.64,64.65,64.17,64.36,109426.0,54.7687,54.7772,54.3705,54.5315,109426.0
2020-05-05 14:20:00,64.38,64.55,64.32,64.34,160435.0,54.5484,54.6924,54.4976,54.5145,160435.0
2020-05-05 14:30:00,64.35,64.41,64.19,64.35,94956.0,54.523,54.5738,54.3874,54.523,94956.0
2020-05-05 14:40:00,64.38,64.46,64.2,64.38,116027.0,54.5484,54.6162,54.3959,54.5484,116027.0
2020-05-05 14:50:00,64.4,64.69,64.4,64.69,114892.0,54.5654,54.8111,54.5654,54.8111,114892.0
2020-05-05 15:00:00,64.69,64.75,64.39,64.66,109557.0,54.8111,54.8619,54.5569,54.7856,109557.0
2020-05-05 15:10:00,64.65,64.72,64.45,64.53,154527.0,54.7772,54.8365,54.6077,54.6755,154527.0
2020-05-05 15:20:00,64.53,64.64,64.36,64.36,119738.0,54.6755,54.7687,54.5315,54.5315,119738.0
2020-05-05 15:30:00,64.38,64.38,64.08,64.17,214172.0,54.5484,54.5484,54.2942,54.3705,214172.0
2020-05-05 15:40:00,64.19,64.68,64.01,64.68,247038.0,54.3874,54.8026,54.2349,54.8026,247038.0
2020-05-05 15:50:00,64.7,65.06,64.67,64.83,636819.0,54.8195,55.1246,54.7941,54.9297,636819.0
2020-05-06 09:30:00,64.02,64.93,63.84,63.96,559077.0,54.2434,55.0144,54.0909,54.1925,559077.0
2020-05-06 09:40:00,63.98,64.71,63.78,64.12,373876.0,54.2095,54.828,54.04,54.3281,373876.0
2020-05-06 09:50:00,64.1,64.17,63.62,63.83,212818.0,54.3112,54.3705,53.9045,54.0824,212818.0
2020-05-06 10:00:00,63.83,63.83,63.52,63.55,122275.0,54.0824,54.0824,53.8197,53.8452,122275.0
2020-05-06 10:10:00,63.55,63.89,63.18,63.87,244435.0,53.8452,54.1332,53.5317,54.1163,244435.0
2020-05-06 10:20:00,63.87,63.95,63.44,63.49,156526.0,54.1163,54.1841,53.752,53.7943,156526.0
2020-05-06 10:30:00,63.48,63.64,63.26,63.28,132559.0,53.7858,53.9214,53.5994,53.6164,132559.0
2020-05-06 10:40:00,63.28,63.67,63.06,63.6,171265.0,53.6164,53.9468,53.43,53.8875,171265.0
2020-05-06 10:50:00,63.58,63.59,63.16,63.46,143911.0,53.8706,53.879,53.5147,53.7689,143911.0
2020-05-06 11:00:00,63.46,63.47,63.13,63.17,161733.0,53.7689,53.7774,53.4893,53.5232,161733.0
2020-05-06 11:10:00,63.17,63.21,62.9,63.07,105728.0,53.5232,53.5571,53.2944,53.4385,105728.0
2020-05-06 11:20:00,63.07,63.22,62.89,62.89,141382.0,53.4385,53.5656,53.2859,53.2859,141382.0
2020-05-06 11:30:00,62.9,63.0,62.76,62.98,90604.0,53.2944,53.3791,53.1758,53.3622,90604.0
2020-05-06 11:40:00,62.98,63.13,62.88,62.97,112645.0,53.3622,53.4893,53.2775,53.3537,112645.0
2020-05-06 11:50:00,62.98,63.16,62.8,63.01,82659.0,53.3622,53.5147,53.2097,53.3876,82659.0
2020-05-06 12:00:00,63.01,63.02,62.77,62.81,70197.0,53.3876,53.3961,53.1843,53.2182,70197.0
2020-05-06 12:10:00,62.8,62.87,62.59,62.86,98867.0,53.2097,53.269,53.0318,53.2605,98867.0
2020-05-06 12:20:00,62.85,62.86,62.69,62.79,82292.0,53.2521,53.2605,53.1165,53.2012,82292.0
2020-05-06 12:30:00,62.76,62.83,62.66,62.73,62605.0,53.1758,53.2351,53.0911,53.1504,62605.0
2020-05-06 12:40:00,62.72,62.78,62.66,62.74,63495.0,53.1419,53.1927,53.0911,53.1589,63495.0
2020-05-06 12:50:00,62.74,62.98,62.7,62.85,92967.0,53.1589,53.3622,53.125,53.2521,92967.0
2020-05-06 13:00:00,62.86,62.86,62.61,62.7,73605.0,53.2605,53.2605,53.0487,53.125,73605.0
2020-05-06 13:10:00,62.71,62.83,62.62,62.83,68840.0,53.1334,53.2351,53.0572,53.2351,68840.0
2020-05-06 13:20:00,62.86,63.03,62.8,63.01,82781.0,53.2605,53.4046,53.2097,53.3876,82781.0
2020-05-06 13:30:00,63.0,63.12,62.87,62.92,70260.0,53.3791,53.4808,53.269,53.3114,70260.0
2020-05-06 13:40:00,62.93,63.02,62.88,62.93,58635.0,53.3198,53.3961,53.2775,53.3198,58635.0
2020-05-06 13:50:00,62.92,62.94,62.75,62.76,50233.0,53.3114,53.3283,53.1673,53.1758,50233.0
2020-05-06 14:00:00,62.76,62.88,62.71,62.88,84403.0,53.1758,53.2775,53.1334,53.2775,84403.0
2020-05-06 14:10:00,62.87,63.1,62.67,63.05,98324.0,53.269,53.4639,53.0995,53.4215,98324.0
2020-05-06 14:20:00,63.05,63.17,62.94,62.99,86804.0,53.4215,53.5232,53.3283,53.3707,86804.0
2020-05-06 14:30:00,62.98,63.14,62.91,63.12,141646.0,53.3622,53.4978,53.3029,53.4808,141646.0
2020-05-06 14:40:00,63.13,63.13,62.97,62.97,79489.0,53.4893,53.4893,53.3537,53.3537,79489.0
2020-05-06 14:50:00,62.98,63.07,62.9,62.9,98312.0,53.3622,53.4385,53.2944,53.2944,98312.0
2020-05-06 15:00:00,62.92,63.17,62.91,63.13,108102.0,53.3114,53.5232,53.3029,53.4893,108102.0
2020-05-06 15:10:00,63.12,63.25,63.07,63.25,98808.0,53.4808,53.591,53.4385,53.591,98808.0
2020-05-06 15:20:00,63.25,63.34,63.18,63.21,109096.0,53.591,53.6672,53.5317,53.5571,109096.0
2020-05-06 15:30:00,63.2,63.25,62.71,62.75,196924.0,53.5486,53.591,53.1334,53.1673,196924.0
2020-05-06 15:40:00,62.75,62.79,62.3,62.31,280653.0,53.1673,53.2012,52.786,52.7945,280653.0
2020-05-06 15:50:00,62.31,62.56,62.27,62.42,444567.0,52.7945,53.0063,52.7606,52.8877,444567.0
2020-05-07 09:30:00,63.34,63.65,62.82,63.27,473433.0,53.6672,53.9299,53.2266,53.6079,473433.0
2020-05-07 09:40:00,63.25,63.25,62.79,62.8,120971.0,53.591,53.591,53.2012,53.2097,120971.0
2020-05-07 09:50:00,62.81,63.44,62.79,63.39,117431.0,53.2182,53.752,53.2012,53.7096,117431.0
2020-05-07 10:00:00,63.39,63.75,63.34,63.53,242705.0,53.7096,54.0146,53.6672,53.8282,242705.0
2020-05-07 10:10:00,63.55,63.57,63.26,63.26,147110.0,53.8452,53.8621,53.5994,53.5994,147110.0
2020-05-07 10:20:00,63.26,63.29,62.87,62.93,183018.0,53.5994,53.6249,53.269,53.3198,183018.0
2020-05-07 10:30:00,62.93,63.16,62.75,63.05,122635.0,53.3198,53.5147,53.1673,53.4215,122635.0
2020-05-07 10:40:00,63.06,63.15,62.81,62.82,139599.0,53.43,53.5062,53.2182,53.2266,139599.0
2020-05-07 10:50:00,62.83,62.97,62.79,62.85,62501.0,53.2351,53.3537,53.2012,53.2521,62501.0
2020-05-07 11:00:00,62.86,62.97,62.72,62.94,156858.0,53.2605,53.3537,53.1419,53.3283,156858.0
2020-05-07 11:10:00,62.94,62.95,62.71,62.93,94644.0,53.3283,53.3368,53.1334,53.3198,94644.0
2020-05-07 11:20:00,62.93,63.16,62.91,63.06,95621.0,53.3198,53.5147,53.3029,53.43,95621.0
2020-05-07 11:30:00,63.07,63.24,63.0,63.15,80782.0,53.4385,53.5825,53.3791,53.5062,80782.0
2020-05-07 11:40:00,63.16,63.72,63.09,63.63,159569.0,53.5147,53.9892,53.4554,53.9129,159569.0
2020-05-07 11:50:00,63.64,64.04,63.58,63.97,142713.0,53.9214,54.2603,53.8706,54.201,142713.0
2020-05-07 12:00:00,63.97,64.35,63.91,64.33,161718.0,54.201,54.523,54.1502,54.506,161718.0
2020-05-07 12:10:00,64.31,64.36,64.13,64.26,84750.0,54.4891,54.5315,54.3366,54.4467,84750.0
2020-05-07 12:20:00,64.26,64.27,63.95,63.97,97266.0,54.4467,54.4552,54.1841,54.201,97266.0
2020-05-07 12:30:00,63.98,64.43,63.95,64.42,86659.0,54.2095,54.5908,54.1841,54.5823,86659.0
2020-05-07 12:40:00,64.43,64.72,64.39,64.66,126944.0,54.5908,54.8365,54.5569,54.7856,126944.0
2020-05-07 12:50:00,64.66,64.72,64.45,64.59,87275.0,54.7856,54.8365,54.6077,54.7263,87275.0
2020-05-07 13:00:00,64.59,64.76,64.51,64.55,91271.0,54.7263,54.8704,54.6586,54.6924,91271.0
2020-05-07 13:10:00,64.55,64.71,64.49,64.51,61948.0,54.6924,54.828,54.6416,54.6586,61948.0
2020-05-07 13:20:00,64.54,64.66,64.46,64.56,60355.0,54.684,54.7856,54.6162,54.7009,60355.0
2020-05-07 13:30:00,64.55,64.87,64.5,64.81,102673.0,54.6924,54.9636,54.6501,54.9127,102673.0
2020-05-07 13:40:00,64.81,64.98,64.76,64.89,105631.0,54.9127,55.0568,54.8704,54.9805,105631.0
2020-05-07 13:50:00,64.89,65.12,64.84,65.1,135576.0,54.9805,55.1754,54.9382,55.1585,135576.0
2020-05-07 14:00:00,65.11,65.28,65.01,65.23,183150.0,55.1669,55.311,55.0822,55.2686,183150.0
2020-05-07 14:10:00,65.24,65.37,65.01,65.06,141817.0,55.2771,55.3872,55.0822,55.1246,141817.0
2020-05-07 14:20:00,65.05,65.05,64.7,64.84,139995.0,55.1161,55.1161,54.8195,54.9382,139995.0
2020-05-07 14:30:00,64.85,65.03,64.53,64.58,96875.0,54.9466,55.0991,54.6755,54.7179,96875.0
2020-05-07 14:40:00,64.58,64.61,64.3,64.59,100712.0,54.7179,54.7433,54.4806,54.7263,100712.0
2020-05-07 14:50:00,64.59,64.63,64.46,64.55,76832.0,54.7263,54.7602,54.6162,54.6924,76832.0
2020-05-07 15:00:00,64.54,64.96,64.44,64.94,131573.0,54.684,55.0398,54.5992,55.0229,131573.0
2020-05-07 15:10:00,64.94,65.05,64.75,64.8,119416.0,55.0229,55.1161,54.8619,54.9043,119416.0
2020-05-07 15:20:00,64.79,65.04,64.75,65.04,126310.0,54.8958,55.1076,54.8619,55.1076,126310.0
2020-05-07 15:30:00,65.05,65.05,64.75,64.78,150356.0,55.1161,55.1161,54.8619,54.8873,150356.0
2020-05-07 15:40:00,64.78,64.85,64.51,64.55,202287.0,54.8873,54.9466,54.6586,54.6924,202287.0
2020-05-07 15:50:00,64.55,64.65,64.36,64.61,509784.0,54.6924,54.7772,54.5315,54.7433,509784.0
2020-05-08 09:30:00,64.98,65.61,64.84,65.45,452848.0,55.0568,55.5906,54.9382,55.455,452848.0
2020-05-08 09:40:00,65.46,66.07,65.4,65.61,297504.0,55.4635,55.9803,55.4126,55.5906,297504.0
2020-05-08 09:50:00,65.61,65.67,65.2,65.39,239986.0,55.5906,55.6414,55.2432,55.4042,239986.0
2020-05-08 10:00:00,65.41,65.49,65.0,65.04,226336.0,55.4211,55.4889,55.0737,55.1076,226336.0
2020-05-08 10:10:00,65.04,65.66,65.02,65.63,197256.0,55.1076,55.6329,55.0907,55.6075,197256.0
2020-05-08 10:20:00,65.64,65.66,65.33,65.64,131852.0,55.616,55.6329,55.3533,55.616,131852.0
2020-05-08 10:30:00,65.65,65.75,65.37,65.39,162288.0,55.6245,55.7092,55.3872,55.4042,162288.0
2020-05-08 10:40:00,65.39,65.45,65.15,65.2,120336.0,55.4042,55.455,55.2008,55.2432,120336.0
2020-05-08 10:50:00,65.2,65.22,64.71,64.88,175205.0,55.2432,55.2601,54.828,54.9721,175205.0
2020-05-08 11:00:00,64.85,65.04,64.81,65.0,111380.0,54.9466,55.1076,54.9127,55.0737,111380.0
2020-05-08 11:10:00,65.0,65.03,64.73,64.76,118353.0,55.0737,55.0991,54.845,54.8704,118353.0
2020-05-08 11:20:00,64.78,64.92,64.52,64.89,177035.0,54.8873,55.0059,54.667,54.9805,177035.0
2020-05-08 11:30:00,64.9,65.22,64.82,65.2,107342.0,54.989,55.2601,54.9212,55.2432,107342.0
2020-05-08 11:40:00,65.19,65.34,65.13,65.25,94771.0,55.2347,55.3618,55.1839,55.2855,94771.0
2020-05-08 11:50:00,65.25,65.31,65.08,65.12,71445.0,55.2855,55.3364,55.1415,55.1754,71445.0
2020-05-08 12:00:00,65.12,65.24,64.61,64.69,126473.0,55.1754,55.2771,54.7433,54.8111,126473.0
2020-05-08 12:10:00,64.73,64.75,64.53,64.63,69665.0,54.845,54.8619,54.6755,54.7602,69665.0
2020-05-08 12:20:00,64.67,64.72,64.51,64.59,81642.0,54.7941,54.8365,54.6586,54.7263,81642.0
2020-05-08 12:30:00,64.58,64.72,64.45,64.5,98516.0,54.7179,54.8365,54.6077,54.6501,98516.0
2020-05-08 12:40:00,64.49,64.51,64.33,64.39,70535.0,54.6416,54.6586,54.506,54.5569,70535.0
2020-05-08 12:50:00,64.39,64.51,64.29,64.48,87475.0,54.5569,54.6586,54.4722,54.6331,87475.0
2020-05-08 13:00:00,64.47,64.54,64.38,64.5,62387.0,54.6247,54.684,54.5484,54.6501,62387.0
2020-05-08 13:10:00,64.49,64.55,64.36,64.37,45031.0,54.6416,54.6924,54.5315,54.5399,45031.0
2020-05-08 13:20:00,64.39,64.48,64.31,64.33,36753.0,54.5569,54.6331,54.4891,54.506,36753.0
2020-05-08 13:30:00,64.33,64.46,64.23,64.25,63408.0,54.506,54.6162,54.4213,54.4383,63408.0
2020-05-08 13:40:00,64.24,64.26,64.1,64.14,86689.0,54.4298,54.4467,54.3112,54.3451,86689.0
2020-05-08 13:50:00,64.16,64.28,64.11,64.21,71113.0,54.362,54.4637,54.3196,54.4044,71113.0
2020-05-08 14:00:00,64.22,64.27,64.14,64.17,58011.0,54.4128,54.4552,54.3451,54.3705,58011.0
2020-05-08 14:10:00,64.17,64.32,64.07,64.31,110167.0,54.3705,54.4976,54.2857,54.4891,110167.0
2020-05-08 14:20:00,64.31,64.5,64.28,64.5,87588.0,54.4891,54.6501,54.4637,54.6501,87588.0
2020-05-08 14:30:00,64.49,64.51,64.3,64.41,65707.0,54.6416,54.6586,54.4806,54.5738,65707.0
2020-05-08 14:40:00,64.38,64.47,64.3,64.39,54333.0,54.5484,54.6247,54.4806,54.5569,54333.0
2020-05-08 14:50:00,64.39,64.39,64.26,64.33,51589.0,54.5569,54.5569,54.4467,54.506,51589.0
2020-05-08 15:00:00,64.3,64.41,64.15,64.16,68136.0,54.4806,54.5738,54.3535,54.362,68136.0
2020-05-08 15:10:00,64.17,64.29,64.1,64.27,60672.0,54.3705,54.4722,54.3112,54.4552,60672.0
2020-05-08 15:20:00,64.28,64.31,64.18,64.19,79323.0,54.4637,54.4891,54.3789,54.3874,79323.0
2020-05-08 15:30:00,64.19,64.35,64.18,64.33,130002.0,54.3874,54.523,54.3789,54.506,130002.0
2020-05-08 15:40:00,64.33,64.47,64.31,64.47,167181.0,54.506,54.6247,54.4891,54.6247,167181.0
2020-05-08 15:50:00,64.5,64.64,64.46,64.55,509010.0,54.6501,54.7687,54.6162,54.6924,509010.0
2020-05-11 09:30:00,64.07,64.81,64.0,64.52,393356.0,54.2857,54.9127,54.2264,54.667,393356.0
2020-05-11 09:40:00,64.51,64.54,64.09,64.25,162861.0,54.6586,54.684,54.3027,54.4383,162861.0
2020-05-11 09:50:00,64.24,64.24,63.74,63.78,166295.0,54.4298,54.4298,54.0061,54.04,166295.0
2020-05-11 10:00:00,63.76,63.96,63.27,63.29,190992.0,54.0231,54.1925,53.6079,53.6249,190992.0
2020-05-11 10:10:00,63.27,63.31,62.56,62.58,367907.0,53.6079,53.6418,53.0063,53.0233,367907.0
2020-05-11 10:20:00,62.61,62.74,62.3,62.3,276524.0,53.0487,53.1589,52.786,52.786,276524.0
2020-05-11 10:30:00,62.32,62.53,62.25,62.33,182356.0,52.803,52.9809,52.7437,52.8115,182356.0
2020-05-11 10:40:00,62.32,62.61,62.26,62.52,125334.0,52.803,53.0487,52.7522,52.9725,125334.0
2020-05-11 10:50:00,62.5,62.58,62.42,62.45,159624.0,52.9555,53.0233,52.8877,52.9131,159624.0
2020-05-11 11:00:00,62.45,62.48,61.83,62.11,222231.0,52.9131,52.9386,52.3878,52.6251,222231.0
2020-05-11 11:10:00,62.1,62.49,62.09,62.45,85141.0,52.6166,52.947,52.6081,52.9131,85141.0
2020-05-11 11:20:00,62.46,62.66,62.44,62.61,104614.0,52.9216,53.0911,52.9047,53.0487,104614.0
2020-05-11 11:30:00,62.62,62.7,62.31,62.37,145778.0,53.0572,53.125,52.7945,52.8454,145778.0
2020-05-11 11:40:00,62.38,62.44,62.3,62.39,79784.0,52.8538,52.9047,52.786,52.8623,79784.0
2020-05-11 11:50:00,62.39,62.48,62.31,62.39,90545.0,52.8623,52.9386,52.7945,52.8623,90545.0
2020-05-11 12:00:00,62.39,62.49,62.29,62.34,64983.0,52.8623,52.947,52.7776,52.8199,64983.0
2020-05-11 12:10:00,62.33,62.41,62.21,62.3,64401.0,52.8115,52.8792,52.7098,52.786,64401.0
2020-05-11 12:20:00,62.31,62.39,62.19,62.33,52937.0,52.7945,52.8623,52.6928,52.8115,52937.0
2020-05-11 12:30:00,62.32,62.4,62.27,62.29,54183.0,52.803,52.8708,52.7606,52.7776,54183.0
2020-05-11 12:40:00,62.28,62.49,62.27,62.47,66664.0,52.7691,52.947,52.7606,52.9301,66664.0
2020-05-11 12:50:00,62.48,62.7,62.44,62.63,99443.0,52.9386,53.125,52.9047,53.0657,99443.0
2020-05-11 13:00:00,62.6,62.8,62.6,62.74,65642.0,53.0402,53.2097,53.0402,53.1589,65642.0
2020-05-11 13:10:00,62.75,62.83,62.69,62.81,50300.0,53.1673,53.2351,53.1165,53.2182,50300.0
2020-05-11 13:20:00,62.82,62.95,62.78,62.8,64775.0,53.2266,53.3368,53.1927,53.2097,64775.0
2020-05-11 13:30:00,62.81,62.88,62.74,62.78,43617.0,53.2182,53.2775,53.1589,53.1927,43617.0
2020-05-11 13:40:00,62.81,62.92,62.66,62.66,54807.0,53.2182,53.3114,53.0911,53.0911,54807.0
2020-05-11 13:50:00,62.68,63.04,62.67,62.97,83935.0,53.108,53.413,53.0995,53.3537,83935.0
2020-05-11 14:00:00,62.99,63.06,62.71,62.77,118405.0,53.3707,53.43,53.1334,53.1843,118405.0
2020-05-11 14:10:00,62.8,62.97,62.68,62.7,55192.0,53.2097,53.3537,53.108,53.125,55192.0
2020-05-11 14:20:00,62.7,62.77,62.62,62.66,63626.0,53.125,53.1843,53.0572,53.0911,63626.0
2020-05-11 14:30:00,62.65,62.77,62.6,62.67,50769.0,53.0826,53.1843,53.0402,53.0995,50769.0
2020-05-11 14:40:00,62.67,62.88,62.62,62.8,56028.0,53.0995,53.2775,53.0572,53.2097,56028.0
2020-05-11 14:50:00,62.8,62.94,62.78,62.94,50074.0,53.2097,53.3283,53.1927,53.3283,50074.0
2020-05-11 15:00:00,62.93,63.1,62.91,63.04,86738.0,53.3198,53.4639,53.3029,53.413,86738.0
2020-05-11 15:10:00,63.05,63.21,63.04,63.16,89707.0,53.4215,53.5571,53.413,53.5147,89707.0
2020-05-11 15:20:00,63.15,63.2,63.07,63.12,74991.0,53.5062,53.5486,53.4385,53.4808,74991.0
2020-05-11 15:30:00,63.1,63.28,63.03,63.25,159613.0,53.4639,53.6164,53.4046,53.591,159613.0
2020-05-11 15:40:00,63.27,63.29,63.1,63.11,135143.0,53.6079,53.6249,53.4639,53.4724,135143.0
2020-05-11 15:50:00,63.1,63.16,62.88,62.96,347767.0,53.4639,53.5147,53.2775,53.3453,347767.0
2020-05-12 09:30:00,63.2,63.74,63.2,63.64,258935.0,53.5486,54.0061,53.5486,53.9214,258935.0
2020-05-12 09:40:00,63.62,63.85,63.38,63.46,144706.0,53.9045,54.0993,53.7011,53.7689,144706.0
2020-05-12 09:50:00,63.47,64.25,63.47,64.18,174785.0,53.7774,54.4383,53.7774,54.3789,174785.0
2020-05-12 10:00:00,64.19,64.36,64.06,64.25,129076.0,54.3874,54.5315,54.2773,54.4383,129076.0
2020-05-12 10:10:00,64.25,64.29,63.96,64.13,103894.0,54.4383,54.4722,54.1925,54.3366,103894.0
2020-05-12 10:20:00,64.14,64.31,64.09,64.2,103410.0,54.3451,54.4891,54.3027,54.3959,103410.0
2020-05-12 10:30:00,64.19,64.31,64.05,64.17,153903.0,54.3874,54.4891,54.2688,54.3705,153903.0
2020-05-12 10:40:00,64.2,64.33,64.11,64.27,122838.0,54.3959,54.506,54.3196,54.4552,122838.0
2020-05-12 10:50:00,64.26,64.39,64.15,64.38,161617.0,54.4467,54.5569,54.3535,54.5484,161617.0
2020-05-12 11:00:00,64.39,64.47,64.09,64.27,96628.0,54.5569,54.6247,54.3027,54.4552,96628.0
2020-05-12 11:10:00,64.27,64.33,64.07,64.17,69298.0,54.4552,54.506,54.2857,54.3705,69298.0
2020-05-12 11:20:00,64.16,64.28,64.09,64.14,83205.0,54.362,54.4637,54.3027,54.3451,83205.0
2020-05-12 11:30:00,64.14,64.17,63.88,63.95,79844.0,54.3451,54.3705,54.1248,54.1841,79844.0
2020-05-12 11:40:00,63.97,64.11,63.92,63.95,72395.0,54.201,54.3196,54.1587,54.1841,72395.0
2020-05-12 11:50:00,63.96,64.07,63.63,63.63,82050.0,54.1925,54.2857,53.9129,53.9129,82050.0
2020-05-12 12:00:00,63.63,63.78,63.59,63.71,54938.0,53.9129,54.04,53.879,53.9807,54938.0
2020-05-12 12:10:00,63.71,63.79,63.56,63.75,83335.0,53.9807,54.0485,53.8536,54.0146,83335.0
2020-05-12 12:20:00,63.74,63.74,63.55,63.62,55166.0,54.0061,54.0061,53.8452,53.9045,55166.0
2020-05-12 12:30:00,63.63,63.66,63.5,63.59,55205.0,53.9129,53.9384,53.8028,53.879,55205.0
2020-05-12 12:40:00,63.59,63.69,63.55,63.64,40957.0,53.879,53.9638,53.8452,53.9214,40957.0
2020-05-12 12:50:00,63.63,63.73,63.62,63.67,54302.0,53.9129,53.9977,53.9045,53.9468,54302.0
2020-05-12 13:00:00,63.68,63.7,63.54,63.6,46944.0,53.9553,53.9723,53.8367,53.8875,46944.0
2020-05-12 13:10:00,63.58,63.63,63.46,63.52,43897.0,53.8706,53.9129,53.7689,53.8197,43897.0
2020-05-12 13:20:00,63.52,63.65,63.4,63.62,63337.0,53.8197,53.9299,53.7181,53.9045,63337.0
2020-05-12 13:30:00,63.63,63.64,63.5,63.58,37255.0,53.9129,53.9214,53.8028,53.8706,37255.0
2020-05-12 13:40:00,63.58,63.62,63.46,63.62,54148.0,53.8706,53.9045,53.7689,53.9045,54148.0
2020-05-12 13:50:00,63.61,63.61,63.51,63.56,35901.0,53.896,53.896,53.8113,53.8536,35901.0
2020-05-12 14:00:00,63.55,63.68,63.49,63.56,49448.0,53.8452,53.9553,53.7943,53.8536,49448.0
2020-05-12 14:10:00,63.57,63.59,63.38,63.39,38961.0,53.8621,53.879,53.7011,53.7096,38961.0
2020-05-12 14:20:00,63.4,63.52,63.35,63.36,37049.0,53.7181,53.8197,53.6757,53.6842,37049.0
2020-05-12 14:30:00,63.36,63.37,63.15,63.24,87865.0,53.6842,53.6926,53.5062,53.5825,87865.0
2020-05-12 14:40:00,63.24,63.24,62.89,62.89,116803.0,53.5825,53.5825,53.2859,53.2859,116803.0
2020-05-12 14:50:00,62.89,63.15,62.89,63.1,61916.0,53.2859,53.5062,53.2859,53.4639,61916.0
2020-05-12 15:00:00,63.1,63.13,62.91,62.93,101076.0,53.4639,53.4893,53.3029,53.3198,101076.0
2020-05-12 15:10:00,62.92,62.92,62.58,62.63,109101.0,53.3114,53.3114,53.0233,53.0657,109101.0
2020-05-12 15:20:00,62.64,62.76,62.61,62.63,121129.0,53.0741,53.1758,53.0487,53.0657,121129.0
2020-05-12 15:30:00,62.62,62.75,62.46,62.58,158284.0,53.0572,53.1673,52.9216,53.0233,158284.0
2020-05-12 15:40:00,62.57,62.57,62.35,62.45,198119.0,53.0148,53.0148,52.8284,52.9131,198119.0
2020-05-12 15:50:00,62.44,62.69,62.39,62.47,395579.0,52.9047,53.1165,52.8623,52.9301,395579.0
2020-05-13 09:30:00,63.34,63.77,62.83,63.53,292497.0,53.6672,54.0316,53.2351,53.8282,292497.0
2020-05-13 09:40:00,63.48,63.71,63.23,63.56,219090.0,53.7858,53.9807,53.574,53.8536,219090.0
2020-05-13 09:50:00,63.55,63.71,63.43,63.59,178307.0,53.8452,53.9807,53.7435,53.879,178307.0
2020-05-13 10:00:00,63.57,63.75,63.4,63.57,155134.0,53.8621,54.0146,53.7181,53.8621,155134.0
2020-05-13 10:10:00,63.58,63.65,63.28,63.62,114081.0,53.8706,53.9299,53.6164,53.9045,114081.0
2020-05-13 10:20:00,63.62,63.99,63.57,63.94,135895.0,53.9045,54.218,53.8621,54.1756,135895.0
2020-05-13 10:30:00,63.95,64.35,63.95,64.15,153933.0,54.1841,54.523,54.1841,54.3535,153933.0
2020-05-13 10:40:00,64.14,64.32,64.06,64.22,107782.0,54.3451,54.4976,54.2773,54.4128,107782.0
2020-05-13 10:50:00,64.21,64.34,64.06,64.12,118780.0,54.4044,54.5145,54.2773,54.3281,118780.0
2020-05-13 11:00:00,64.12,64.21,63.95,64.12,103060.0,54.3281,54.4044,54.1841,54.3281,103060.0
2020-05-13 11:10:00,64.1,64.26,64.04,64.04,78519.0,54.3112,54.4467,54.2603,54.2603,78519.0
2020-05-13 11:20:00,64.03,64.37,63.99,64.34,159978.0,54.2519,54.5399,54.218,54.5145,159978.0
2020-05-13 11:30:00,64.34,64.5,64.32,64.44,92586.0,54.5145,54.6501,54.4976,54.5992,92586.0
2020-05-13 11:40:00,64.43,64.43,63.77,63.83,154713.0,54.5908,54.5908,54.0316,54.0824,154713.0
2020-05-13 11:50:00,63.85,63.92,63.65,63.77,128006.0,54.0993,54.1587,53.9299,54.0316,128006.0
2020-05-13 12:00:00,63.75,63.84,63.39,63.42,133685.0,54.0146,54.0909,53.7096,53.735,133685.0
2020-05-13 12:10:00,63.43,63.5,62.75,62.82,171124.0,53.7435,53.8028,53.1673,53.2266,171124.0
2020-05-13 12:20:00,62.85,63.03,62.57,62.91,163076.0,53.2521,53.4046,53.0148,53.3029,163076.0
2020-05-13 12:30:00,62.91,63.19,62.89,63.14,136297.0,53.3029,53.5401,53.2859,53.4978,136297.0
2020-05-13 12:40:00,63.16,63.37,62.99,63.32,77508.0,53.5147,53.6926,53.3707,53.6503,77508.0
2020-05-13 12:50:00,63.33,63.51,63.31,63.32,69943.0,53.6588,53.8113,53.6418,53.6503,69943.0
2020-05-13 13:00:00,63.32,63.34,62.97,63.06,88620.0,53.6503,53.6672,53.3537,53.43,88620.0
2020-05-13 13:10:00,63.05,63.28,63.02,63.02,89101.0,53.4215,53.6164,53.3961,53.3961,89101.0
2020-05-13 13:20:00,63.03,63.22,62.98,63.15,54673.0,53.4046,53.5656,53.3622,53.5062,54673.0
2020-05-13 13:30:00,63.14,63.18,63.03,63.09,65938.0,53.4978,53.5317,53.4046,53.4554,65938.0
2020-05-13 13:40:00,63.11,63.13,62.93,63.1,50044.0,53.4724,53.4893,53.3198,53.4639,50044.0
2020-05-13 13:50:00,63.11,63.16,63.03,63.04,43037.0,53.4724,53.5147,53.4046,53.413,43037.0
2020-05-13 14:00:00,63.03,63.15,62.92,63.1,66269.0,53.4046,53.5062,53.3114,53.4639,66269.0
2020-05-13 14:10:00,63.08,63.27,62.98,62.99,59038.0,53.4469,53.6079,53.3622,53.3707,59038.0
2020-05-13 14:20:00,62.98,63.13,62.86,62.87,66558.0,53.3622,53.4893,53.2605,53.269,66558.0
2020-05-13 14:30:00,62.87,62.91,62.69,62.81,60203.0,53.269,53.3029,53.1165,53.2182,60203.0
2020-05-13 14:40:00,62.79,62.94,62.7,62.9,71711.0,53.2012,53.3283,53.125,53.2944,71711.0
2020-05-13 14:50:00,62.89,63.08,62.89,63.03,78621.0,53.2859,53.4469,53.2859,53.4046,78621.0
2020-05-13 15:00:00,63.04,63.48,63.02,63.34,150480.0,53.413,53.7858,53.3961,53.6672,150480.0
2020-05-13 15:10:00,63.36,63.45,63.27,63.35,102893.0,53.6842,53.7604,53.6079,53.6757,102893.0
2020-05-13 15:20:00,63.35,63.41,63.1,63.32,119995.0,53.6757,53.7265,53.4639,53.6503,119995.0
2020-05-13 15:30:00,63.32,63.62,63.27,63.58,140885.0,53.6503,53.9045,53.6079,53.8706,140885.0
2020-05-13 15:40:00,63.59,63.99,63.59,63.98,226027.0,53.879,54.218,53.879,54.2095,226027.0
2020-05-13 15:50:00,63.96,64.0,63.78,63.87,462689.0,54.1925,54.2264,54.04,54.1163,462689.0
2020-05-14 09:30:00,64.17,65.17,64.08,65.03,440796.0,54.3705,55.2178,54.2942,55.0991,440796.0
2020-05-14 09:40:00,65.04,65.77,64.97,65.59,446413.0,55.1076,55.7261,55.0483,55.5736,446413.0
2020-05-14 09:50:00,65.59,66.19,65.53,66.16,445048.0,55.5736,56.082,55.5228,56.0566,445048.0
2020-05-14 10:00:00,66.15,66.78,66.07,66.69,332601.0,56.0481,56.5819,55.9803,56.5056,332601.0
2020-05-14 10:10:00,66.69,67.1,66.43,66.44,415844.0,56.5056,56.853,56.2853,56.2938,415844.0
2020-05-14 10:20:00,66.44,66.61,66.07,66.1,248874.0,56.2938,56.4379,55.9803,56.0057,248874.0
2020-05-14 10:30:00,66.11,66.41,66.01,66.3,233346.0,56.0142,56.2684,55.9295,56.1752,233346.0
2020-05-14 10:40:00,66.3,66.46,65.87,66.01,222612.0,56.1752,56.3108,55.8109,55.9295,222612.0
2020-05-14 10:50:00,66.0,66.0,65.44,65.76,183793.0,55.921,55.921,55.4465,55.7177,183793.0
2020-05-14 11:00:00,65.76,65.98,65.65,65.78,146265.0,55.7177,55.9041,55.6245,55.7346,146265.0
2020-05-14 11:10:00,65.77,66.18,65.75,66.17,98443.0,55.7261,56.0735,55.7092,56.0651,98443.0
2020-05-14 11:20:00,66.18,66.25,65.84,66.09,125065.0,56.0735,56.1328,55.7854,55.9973,125065.0
2020-05-14 11:30:00,66.13,66.54,66.02,66.34,126384.0,56.0312,56.3785,55.938,56.2091,126384.0
2020-05-14 11:40:00,66.35,66.72,66.3,66.61,152571.0,56.2176,56.5311,56.1752,56.4379,152571.0
2020-05-14 11:50:00,66.6,66.69,66.4,66.56,100238.0,56.4294,56.5056,56.2599,56.3955,100238.0
2020-05-14 12:00:00,66.54,66.8,66.53,66.62,112888.0,56.3785,56.5988,56.3701,56.4463,112888.0
2020-05-14 12:10:00,66.62,66.8,66.56,66.77,90245.0,56.4463,56.5988,56.3955,56.5734,90245.0
2020-05-14 12:20:00,66.77,66.96,66.61,66.69,137288.0,56.5734,56.7344,56.4379,56.5056,137288.0
2020-05-14 12:30:00,66.69,66.69,66.47,66.48,91219.0,56.5056,56.5056,56.3192,56.3277,91219.0
2020-05-14 12:40:00,66.48,66.53,66.22,66.24,87624.0,56.3277,56.3701,56.1074,56.1244,87624.0
2020-05-14 12:50:00,66.26,66.54,66.2,66.26,108786.0,56.1413,56.3785,56.0905,56.1413,108786.0
2020-05-14 13:00:00,66.25,66.36,66.08,66.27,81337.0,56.1328,56.226,55.9888,56.1498,81337.0
2020-05-14 13:10:00,66.25,66.4,66.21,66.32,86395.0,56.1328,56.2599,56.0989,56.1921,86395.0
2020-05-14 13:20:00,66.31,66.59,66.3,66.57,82060.0,56.1837,56.4209,56.1752,56.404,82060.0
2020-05-14 13:30:00,66.56,66.6,66.32,66.35,72800.0,56.3955,56.4294,56.1921,56.2176,72800.0
2020-05-14 13:40:00,66.35,66.4,66.24,66.31,62255.0,56.2176,56.2599,56.1244,56.1837,62255.0
2020-05-14 13:50:00,66.3,66.33,66.11,66.13,79783.0,56.1752,56.2006,56.0142,56.0312,79783.0
2020-05-14 14:00:00,66.13,66.21,66.01,66.12,107940.0,56.0312,56.0989,55.9295,56.0227,107940.0
2020-05-14 14:10:00,66.12,66.2,66.03,66.06,72494.0,56.0227,56.0905,55.9464,55.9719,72494.0
2020-05-14 14:20:00,66.06,66.17,66.02,66.08,85992.0,55.9719,56.0651,55.938,55.9888,85992.0
2020-05-14 14:30:00,66.08,66.16,65.96,66.03,86918.0,55.9888,56.0566,55.8871,55.9464,86918.0
2020-05-14 14:40:00,66.04,66.27,65.95,66.27,101753.0,55.9549,56.1498,55.8786,56.1498,101753.0
2020-05-14 14:50:00,66.24,66.43,66.19,66.42,101169.0,56.1244,56.2853,56.082,56.2769,101169.0
2020-05-14 15:00:00,66.42,66.68,66.36,66.61,125258.0,56.2769,56.4972,56.226,56.4379,125258.0
2020-05-14 15:10:00,66.62,66.9,66.51,66.87,150792.0,56.4463,56.6836,56.3531,56.6582,150792.0
2020-05-14 15:20:00,66.87,67.03,66.82,66.88,157150.0,56.6582,56.7937,56.6158,56.6666,157150.0
2020-05-14 15:30:00,66.91,66.95,66.37,66.37,210385.0,56.692,56.7259,56.2345,56.2345,210385.0
2020-05-14 15:40:00,66.37,66.73,66.35,66.69,244479.0,56.2345,56.5395,56.2176,56.5056,244479.0
2020-05-14 15:50:00,66.65,66.72,66.44,66.64,602504.0,56.4718,56.5311,56.2938,56.4633,602504.0
2020-05-15 09:30:00,67.96,68.36,67.12,67.9,663530.0,57.5817,57.9206,56.87,57.5309,663530.0
2020-05-15 09:40:00,67.85,68.0,67.0,67.3,237346.0,57.4885,57.6156,56.7683,57.0225,237346.0
2020-05-15 09:50:00,67.3,67.76,67.19,67.74,184523.0,57.0225,57.4122,56.9293,57.3953,184523.0
2020-05-15 10:00:00,67.74,67.83,67.02,67.53,191605.0,57.3953,57.4716,56.7852,57.2174,191605.0
2020-05-15 10:10:00,67.54,67.85,67.38,67.68,132628.0,57.2258,57.4885,57.0903,57.3445,132628.0
2020-05-15 10:20:00,67.7,67.81,67.57,67.66,90171.0,57.3614,57.4546,57.2513,57.3275,90171.0
2020-05-15 10:30:00,67.67,67.92,67.54,67.92,153039.0,57.336,57.5478,57.2258,57.5478,153039.0
2020-05-15 10:40:00,67.92,68.03,67.56,67.72,237371.0,57.5478,57.641,57.2428,57.3783,237371.0
2020-05-15 10:50:00,67.71,67.95,67.6,67.9,158745.0,57.3699,57.5732,57.2767,57.5309,158745.0
2020-05-15 11:00:00,67.92,68.15,67.76,67.89,188674.0,57.5478,57.7427,57.4122,57.5224,188674.0
2020-05-15 11:10:00,67.9,67.95,67.7,67.7,140292.0,57.5309,57.5732,57.3614,57.3614,140292.0
2020-05-15 11:20:00,67.7,67.83,67.6,67.64,132340.0,57.3614,57.4716,57.2767,57.3106,132340.0
2020-05-15 11:30:00,67.64,67.94,67.63,67.89,101476.0,57.3106,57.5648,57.3021,57.5224,101476.0
2020-05-15 11:40:00,67.89,68.13,67.88,68.11,110920.0,57.5224,57.7257,57.5139,57.7088,110920.0
2020-05-15 11:50:00,68.11,68.4,68.09,68.4,134054.0,57.7088,57.9545,57.6918,57.9545,134054.0
2020-05-15 12:00:00,68.37,68.47,68.24,68.41,182144.0,57.9291,58.0138,57.8189,57.963,182144.0
2020-05-15 12:10:00,68.41,68.42,68.17,68.26,85379.0,57.963,57.9715,57.7596,57.8359,85379.0
2020-05-15 12:20:00,68.28,68.36,68.11,68.14,88481.0,57.8528,57.9206,57.7088,57.7342,88481.0
2020-05-15 12:30:00,68.13,68.28,68.04,68.28,83854.0,57.7257,57.8528,57.6495,57.8528,83854.0
2020-05-15 12:40:00,68.27,68.36,68.04,68.07,76613.0,57.8444,57.9206,57.6495,57.6749,76613.0
2020-05-15 12:50:00,68.06,68.12,67.93,68.1,87096.0,57.6664,57.7173,57.5563,57.7003,87096.0
2020-05-15 13:00:00,68.09,68.22,68.07,68.17,82086.0,57.6918,57.802,57.6749,57.7596,82086.0
2020-05-15 13:10:00,68.18,68.27,68.04,68.21,80151.0,57.7681,57.8444,57.6495,57.7935,80151.0
2020-05-15 13:20:00,68.2,68.24,68.04,68.17,92699.0,57.785,57.8189,57.6495,57.7596,92699.0
2020-05-15 13:30:00,68.17,68.17,67.93,67.97,125498.0,57.7596,57.7596,57.5563,57.5902,125498.0
2020-05-15 13:40:00,67.96,68.22,67.95,68.16,91863.0,57.5817,57.802,57.5732,57.7512,91863.0
2020-05-15 13:50:00,68.14,68.24,68.0,68.01,76379.0,57.7342,57.8189,57.6156,57.6241,76379.0
2020-05-15 14:00:00,68.02,68.11,67.72,67.73,124187.0,57.6325,57.7088,57.3783,57.3868,124187.0
2020-05-15 14:10:00,67.74,67.85,67.63,67.75,98929.0,57.3953,57.4885,57.3021,57.4038,98929.0
2020-05-15 14:20:00,67.74,67.74,67.55,67.6,114689.0,57.3953,57.3953,57.2343,57.2767,114689.0
2020-05-15 14:30:00,67.59,67.65,67.25,67.28,162202.0,57.2682,57.319,56.9801,57.0055,162202.0
2020-05-15 14:40:00,67.29,67.37,67.11,67.32,109588.0,57.014,57.0818,56.8615,57.0394,109588.0
2020-05-15 14:50:00,67.33,67.52,67.33,67.44,63420.0,57.0479,57.2089,57.0479,57.1411,63420.0
2020-05-15 15:00:00,67.45,67.72,67.42,67.71,72649.0,57.1496,57.3783,57.1242,57.3699,72649.0
2020-05-15 15:10:00,67.7,67.75,67.63,67.75,90215.0,57.3614,57.4038,57.3021,57.4038,90215.0
2020-05-15 15:20:00,67.75,67.95,67.73,67.91,107352.0,57.4038,57.5732,57.3868,57.5393,107352.0
2020-05-15 15:30:00,67.91,67.99,67.66,67.69,126875.0,57.5393,57.6071,57.3275,57.3529,126875.0
2020-05-15 15:40:00,67.7,67.82,67.68,67.75,152427.0,57.3614,57.4631,57.3445,57.4038,152427.0
2020-05-15 15:50:00,67.74,67.98,67.64,67.92,421307.0,57.3953,57.5986,57.3106,57.5478,421307.0
2020-05-18 09:30:00,68.14,68.77,68.03,68.34,594089.0,57.7342,58.268,57.641,57.9037,594089.0
2020-05-18 09:40:00,68.34,68.42,67.82,67.98,504444.0,57.9037,57.9715,57.4631,57.5986,504444.0
2020-05-18 09:50:00,68.0,68.14,67.4,68.02,363461.0,57.6156,57.7342,57.1072,57.6325,363461.0
2020-05-18 10:00:00,68.04,68.24,67.84,68.06,171504.0,57.6495,57.8189,57.48,57.6664,171504.0
2020-05-18 10:10:00,68.04,68.27,67.95,68.22,184244.0,57.6495,57.8444,57.5732,57.802,184244.0
2020-05-18 10:20:00,68.23,68.23,67.91,68.02,160784.0,57.8105,57.8105,57.5393,57.6325,160784.0
2020-05-18 10:30:00,68.03,68.07,67.76,67.88,120063.0,57.641,57.6749,57.4122,57.5139,120063.0
2020-05-18 10:40:00,67.88,67.93,67.5,67.52,100160.0,57.5139,57.5563,57.1919,57.2089,100160.0
2020-05-18 10:50:00,67.51,67.53,67.31,67.48,134346.0,57.2004,57.2174,57.031,57.175,134346.0
2020-05-18 11:00:00,67.49,67.5,66.91,66.94,176001.0,57.1835,57.1919,56.692,56.7175,176001.0
2020-05-18 11:10:00,66.92,67.01,66.22,66.29,217438.0,56.7005,56.7768,56.1074,56.1667,217438.0
2020-05-18 11:20:00,66.29,66.4,65.97,66.02,229140.0,56.1667,56.2599,55.8956,55.938,229140.0
2020-05-18 11:30:00,66.03,66.5,66.0,66.5,144712.0,55.9464,56.3447,55.921,56.3447,144712.0
2020-05-18 11:40:00,66.49,66.75,66.46,66.69,100919.0,56.3362,56.5565,56.3108,56.5056,100919.0
2020-05-18 11:50:00,66.7,66.71,66.55,66.66,84557.0,56.5141,56.5226,56.387,56.4802,84557.0
2020-05-18 12:00:00,66.67,66.79,66.58,66.64,86780.0,56.4887,56.5904,56.4124,56.4633,86780.0
2020-05-18 12:10:00,66.64,66.73,66.54,66.55,96785.0,56.4633,56.5395,56.3785,56.387,96785.0
2020-05-18 12:20:00,66.57,66.61,66.38,66.4,130144.0,56.404,56.4379,56.243,56.2599,130144.0
2020-05-18 12:30:00,66.4,66.55,66.31,66.32,92515.0,56.2599,56.387,56.1837,56.1921,92515.0
2020-05-18 12:40:00,66.34,66.41,66.22,66.27,129605.0,56.2091,56.2684,56.1074,56.1498,129605.0
2020-05-18 12:50:00,66.27,66.34,66.22,66.28,92492.0,56.1498,56.2091,56.1074,56.1583,92492.0
2020-05-18 13:00:00,66.28,66.37,66.22,66.28,62503.0,56.1583,56.2345,56.1074,56.1583,62503.0
2020-05-18 13:10:00,66.28,66.29,66.02,66.09,130212.0,56.1583,56.1667,55.938,55.9973,130212.0
2020-05-18 13:20:00,66.09,66.16,66.05,66.07,82816.0,55.9973,56.0566,55.9634,55.9803,82816.0
2020-05-18 13:30:00,66.07,66.1,65.97,66.03,98682.0,55.9803,56.0057,55.8956,55.9464,98682.0
2020-05-18 13:40:00,66.01,66.05,65.88,65.97,80962.0,55.9295,55.9634,55.8193,55.8956,80962.0
2020-05-18 13:50:00,65.98,66.15,65.97,66.13,88029.0,55.9041,56.0481,55.8956,56.0312,88029.0
2020-05-18 14:00:00,66.13,66.65,66.1,66.65,132963.0,56.0312,56.4718,56.0057,56.4718,132963.0
2020-05-18 14:10:00,66.65,66.91,66.61,66.81,141644.0,56.4718,56.692,56.4379,56.6073,141644.0
2020-05-18 14:20:00,66.81,66.91,66.55,66.58,105854.0,56.6073,56.692,56.387,56.4124,105854.0
2020-05-18 14:30:00,66.58,66.67,66.54,66.67,90345.0,56.4124,56.4887,56.3785,56.4887,90345.0
2020-05-18 14:40:00,66.66,66.81,66.61,66.71,101810.0,56.4802,56.6073,56.4379,56.5226,101810.0
2020-05-18 14:50:00,66.71,66.75,66.61,66.65,109571.0,56.5226,56.5565,56.4379,56.4718,109571.0
2020-05-18 15:00:00,66.65,66.76,66.62,66.62,81684.0,56.4718,56.565,56.4463,56.4463,81684.0
2020-05-18 15:10:00,66.61,66.64,66.38,66.58,103022.0,56.4379,56.4633,56.243,56.4124,103022.0
2020-05-18 15:20:00,66.58,66.66,66.53,66.55,94743.0,56.4124,56.4802,56.3701,56.387,94743.0
2020-05-18 15:30:00,66.56,66.68,66.49,66.66,132200.0,56.3955,56.4972,56.3362,56.4802,132200.0
2020-05-18 15:40:00,66.68,66.74,66.54,66.56,203106.0,56.4972,56.548,56.3785,56.3955,203106.0
2020-05-18 15:50:00,66.57,66.59,66.25,66.26,528945.0,56.404,56.4209,56.1328,56.1413,528945.0
2020-05-19 09:30:00,66.62,67.6,66.35,67.6,489130.0,56.4463,57.2767,56.2176,57.2767,489130.0
2020-05-19 09:40:00,67.59,68.33,67.52,68.23,365296.0,57.2682,57.8952,57.2089,57.8105,365296.0
2020-05-19 09:50:00,68.26,68.53,67.92,68.2,244310.0,57.8359,58.0647,57.5478,57.785,244310.0
2020-05-19 10:00:00,68.2,68.23,67.78,68.13,196963.0,57.785,57.8105,57.4292,57.7257,196963.0
2020-05-19 10:10:00,68.14,68.58,68.13,68.46,166344.0,57.7342,58.107,57.7257,58.0053,166344.0
2020-05-19 10:20:00,68.48,68.81,68.43,68.7,142625.0,58.0223,58.3019,57.9799,58.2087,142625.0
2020-05-19 10:30:00,68.71,69.14,68.51,68.81,176946.0,58.2172,58.5815,58.0477,58.3019,176946.0
2020-05-19 10:40:00,68.8,69.04,68.72,68.78,126529.0,58.2934,58.4968,58.2256,58.2765,126529.0
2020-05-19 10:50:00,68.8,68.96,68.56,68.81,109917.0,58.2934,58.429,58.0901,58.3019,109917.0
2020-05-19 11:00:00,68.79,68.79,68.04,68.19,140416.0,58.2849,58.2849,57.6495,57.7766,140416.0
2020-05-19 11:10:00,68.19,68.4,67.85,67.95,101132.0,57.7766,57.9545,57.4885,57.5732,101132.0
2020-05-19 11:20:00,67.97,68.07,67.67,67.79,137661.0,57.5902,57.6749,57.336,57.4377,137661.0
2020-05-19 11:30:00,67.79,67.8,67.3,67.44,97749.0,57.4377,57.4461,57.0225,57.1411,97749.0
2020-05-19 11:40:00,67.48,67.78,67.46,67.73,90036.0,57.175,57.4292,57.1581,57.3868,90036.0
2020-05-19 11:50:00,67.74,67.95,67.7,67.83,84793.0,57.3953,57.5732,57.3614,57.4716,84793.0
2020-05-19 12:00:00,67.83,67.85,67.57,67.68,76779.0,57.4716,57.4885,57.2513,57.3445,76779.0
2020-05-19 12:10:00,67.66,67.69,67.52,67.59,73886.0,57.3275,57.3529,57.2089,57.2682,73886.0
2020-05-19 12:20:00,67.58,67.99,67.57,67.97,103424.0,57.2597,57.6071,57.2513,57.5902,103424.0
2020-05-19 12:30:00,67.98,68.08,67.9,67.98,141670.0,57.5986,57.6834,57.5309,57.5986,141670.0
2020-05-19 12:40:00,67.97,68.09,67.88,67.97,60652.0,57.5902,57.6918,57.5139,57.5902,60652.0
2020-05-19 12:50:00,67.98,68.17,67.92,67.96,83178.0,57.5986,57.7596,57.5478,57.5817,83178.0
2020-05-19 13:00:00,67.93,67.96,67.82,67.88,88722.0,57.5563,57.5817,57.4631,57.5139,88722.0
2020-05-19 13:10:00,67.88,67.96,67.83,67.88,62327.0,57.5139,57.5817,57.4716,57.5139,62327.0
2020-05-19 13:20:00,67.88,67.92,67.82,67.84,84478.0,57.5139,57.5478,57.4631,57.48,84478.0
2020-05-19 13:30:00,67.84,67.92,67.72,67.79,95885.0,57.48,57.5478,57.3783,57.4377,95885.0
2020-05-19 13:40:00,67.78,67.79,67.6,67.78,98741.0,57.4292,57.4377,57.2767,57.4292,98741.0
2020-05-19 13:50:00,67.78,67.9,67.68,67.85,100087.0,57.4292,57.5309,57.3445,57.4885,100087.0
2020-05-19 14:00:00,67.85,67.9,67.78,67.78,86789.0,57.4885,57.5309,57.4292,57.4292,86789.0
2020-05-19 14:10:00,67.78,67.85,67.71,67.74,88472.0,57.4292,57.4885,57.3699,57.3953,88472.0
2020-05-19 14:20:00,67.74,67.99,67.74,67.95,74926.0,57.3953,57.6071,57.3953,57.5732,74926.0
2020-05-19 14:30:00,67.95,67.97,67.82,67.83,80787.0,57.5732,57.5902,57.4631,57.4716,80787.0
2020-05-19 14:40:00,67.84,67.9,67.76,67.76,120237.0,57.48,57.5309,57.4122,57.4122,120237.0
2020-05-19 14:50:00,67.76,67.83,67.43,67.45,191290.0,57.4122,57.4716,57.1326,57.1496,191290.0
2020-05-19 15:00:00,67.46,67.72,67.34,67.67,149607.0,57.1581,57.3783,57.0564,57.336,149607.0
2020-05-19 15:10:00,67.67,67.71,67.22,67.24,149707.0,57.336,57.3699,56.9547,56.9717,149707.0
2020-05-19 15:20:00,67.25,67.35,67.17,67.26,160232.0,56.9801,57.0649,56.9123,56.9886,160232.0
2020-05-19 15:30:00,67.26,67.59,67.21,67.42,182600.0,56.9886,57.2682,56.9462,57.1242,182600.0
2020-05-19 15:40:00,67.42,67.5,67.24,67.29,155438.0,57.1242,57.1919,56.9717,57.014,155438.0
2020-05-19 15:50:00,67.28,67.45,67.0,67.38,496952.0,57.0055,57.1496,56.7683,57.0903,496952.0
2020-05-20 09:30:00,67.38,67.72,67.06,67.16,474649.0,57.0903,57.3783,56.8191,56.9039,474649.0
2020-05-20 09:40:00,67.16,67.49,66.83,67.45,195082.0,56.9039,57.1835,56.6243,57.1496,195082.0
2020-05-20 09:50:00,67.46,67.75,67.45,67.56,270529.0,57.1581,57.4038,57.1496,57.2428,270529.0
2020-05-20 10:00:00,67.57,67.71,67.11,67.29,237867.0,57.2513,57.3699,56.8615,57.014,237867.0
2020-05-20 10:10:00,67.3,67.58,67.2,67.54,165248.0,57.0225,57.2597,56.9378,57.2258,165248.0
2020-05-20 10:20:00,67.52,67.63,67.27,67.56,165846.0,57.2089,57.3021,56.9971,57.2428,165846.0
2020-05-20 10:30:00,67.51,67.57,66.97,67.08,152130.0,57.2004,57.2513,56.7429,56.8361,152130.0
2020-05-20 10:40:00,67.03,67.09,66.56,66.61,195250.0,56.7937,56.8446,56.3955,56.4379,195250.0
2020-05-20 10:50:00,66.6,66.94,66.54,66.94,173312.0,56.4294,56.7175,56.3785,56.7175,173312.0
2020-05-20 11:00:00,66.93,67.5,66.79,67.26,232352.0,56.709,57.1919,56.5904,56.9886,232352.0
2020-05-20 11:10:00,67.27,67.38,67.08,67.2,125060.0,56.9971,57.0903,56.8361,56.9378,125060.0
2020-05-20 11:20:00,67.2,67.41,67.1,67.34,125029.0,56.9378,57.1157,56.853,57.0564,125029.0
2020-05-20 11:30:00,67.34,67.39,67.03,67.06,125780.0,57.0564,57.0987,56.7937,56.8191,125780.0
2020-05-20 11:40:00,67.06,67.13,66.85,66.9,127543.0,56.8191,56.8784,56.6412,56.6836,127543.0
2020-05-20 11:50:00,66.91,66.91,66.63,66.71,83169.0,56.692,56.692,56.4548,56.5226,83169.0
2020-05-20 12:00:00,66.71,66.92,66.62,66.66,81662.0,56.5226,56.7005,56.4463,56.4802,81662.0
2020-05-20 12:10:00,66.66,66.84,66.56,66.56,80649.0,56.4802,56.6327,56.3955,56.3955,80649.0
2020-05-20 12:20:00,66.56,66.6,66.38,66.49,101113.0,56.3955,56.4294,56.243,56.3362,101113.0
2020-05-20 12:30:00,66.49,66.57,66.34,66.41,50196.0,56.3362,56.404,56.2091,56.2684,50196.0
2020-05-20 12:40:00,66.41,66.45,66.28,66.36,87127.0,56.2684,56.3023,56.1583,56.226,87127.0
2020-05-20 12:50:00,66.36,66.48,66.27,66.46,83966.0,56.226,56.3277,56.1498,56.3108,83966.0
2020-05-20 13:00:00,66.45,66.64,66.41,66.53,84613.0,56.3023,56.4633,56.2684,56.3701,84613.0
2020-05-20 13:10:00,66.53,66.55,66.35,66.36,81317.0,56.3701,56.387,56.2176,56.226,81317.0
2020-05-20 13:20:00,66.36,66.36,66.17,66.24,113756.0,56.226,56.226,56.0651,56.1244,113756.0
2020-05-20 13:30:00,66.23,66.35,66.07,66.17,109666.0,56.1159,56.2176,55.9803,56.0651,109666.0
2020-05-20 13:40:00,66.18,66.28,66.1,66.28,100733.0,56.0735,56.1583,56.0057,56.1583,100733.0
2020-05-20 13:50:00,66.28,66.35,66.01,66.04,92560.0,56.1583,56.2176,55.9295,55.9549,92560.0
2020-05-20 14:00:00,66.04,66.39,65.93,66.2,121902.0,55.9549,56.2515,55.8617,56.0905,121902.0
2020-05-20 14:10:00,66.21,66.54,66.19,66.26,160901.0,56.0989,56.3785,56.082,56.1413,160901.0
2020-05-20 14:20:00,66.27,66.29,66.03,66.1,170182.0,56.1498,56.1667,55.9464,56.0057,170182.0
2020-05-20 14:30:00,66.09,66.1,65.67,65.7,221689.0,55.9973,56.0057,55.6414,55.6668,221689.0
2020-05-20 14:40:00,65.7,65.84,65.51,65.72,175023.0,55.6668,55.7854,55.5058,55.6838,175023.0
2020-05-20 14:50:00,65.72,66.13,65.72,66.1,141733.0,55.6838,56.0312,55.6838,56.0057,141733.0
2020-05-20 15:00:00,66.09,66.12,65.86,65.86,108550.0,55.9973,56.0227,55.8024,55.8024,108550.0
2020-05-20 15:10:00,65.86,65.96,65.74,65.81,92491.0,55.8024,55.8871,55.7007,55.76,92491.0
2020-05-20 15:20:00,65.81,65.92,65.76,65.92,95401.0,55.76,55.8532,55.7177,55.8532,95401.0
2020-05-20 15:30:00,65.91,66.12,65.89,65.94,119216.0,55.8448,56.0227,55.8278,55.8702,119216.0
2020-05-20 15:40:00,65.93,66.05,65.8,65.88,159939.0,55.8617,55.9634,55.7516,55.8193,159939.0
2020-05-20 15:50:00,65.87,65.88,65.6,65.74,425406.0,55.8109,55.8193,55.5821,55.7007,425406.0
2020-05-21 09:30:00,65.0,65.04,63.89,64.64,481199.0,55.0737,55.1076,54.1332,54.7687,481199.0
2020-05-21 09:40:00,64.64,64.69,63.68,63.87,239756.0,54.7687,54.8111,53.9553,54.1163,239756.0
2020-05-21 09:50:00,63.8,64.08,63.69,63.99,260121.0,54.057,54.2942,53.9638,54.218,260121.0
2020-05-21 10:00:00,63.91,63.92,63.22,63.29,240247.0,54.1502,54.1587,53.5656,53.6249,240247.0
2020-05-21 10:10:00,63.28,63.31,62.54,62.65,393725.0,53.6164,53.6418,52.9894,53.0826,393725.0
2020-05-21 10:20:00,62.65,63.13,62.37,63.03,297515.0,53.0826,53.4893,52.8454,53.4046,297515.0
2020-05-21 10:30:00,63.04,63.1,62.52,62.65,297319.0,53.413,53.4639,52.9725,53.0826,297319.0
2020-05-21 10:40:00,62.66,62.7,62.29,62.56,236273.0,53.0911,53.125,52.7776,53.0063,236273.0
2020-05-21 10:50:00,62.56,62.65,62.4,62.47,136768.0,53.0063,53.0826,52.8708,52.9301,136768.0
2020-05-21 11:00:00,62.47,63.06,62.33,63.06,128491.0,52.9301,53.43,52.8115,53.43,128491.0
2020-05-21 11:10:00,63.06,63.28,63.02,63.13,138656.0,53.43,53.6164,53.3961,53.4893,138656.0
2020-05-21 11:20:00,63.13,63.21,62.83,62.92,131863.0,53.4893,53.5571,53.2351,53.3114,131863.0
2020-05-21 11:30:00,62.94,63.25,62.81,63.18,134873.0,53.3283,53.591,53.2182,53.5317,134873.0
2020-05-21 11:40:00,63.18,63.32,63.07,63.23,114335.0,53.5317,53.6503,53.4385,53.574,114335.0
2020-05-21 11:50:00,63.23,63.32,63.01,63.32,135381.0,53.574,53.6503,53.3876,53.6503,135381.0
2020-05-21 12:00:00,63.32,63.8,63.27,63.55,130241.0,53.6503,54.057,53.6079,53.8452,130241.0
2020-05-21 12:10:00,63.56,63.61,63.35,63.56,94326.0,53.8536,53.896,53.6757,53.8536,94326.0
2020-05-21 12:20:00,63.54,63.61,63.36,63.58,72120.0,53.8367,53.896,53.6842,53.8706,72120.0
2020-05-21 12:30:00,63.57,63.73,63.47,63.51,61345.0,53.8621,53.9977,53.7774,53.8113,61345.0
2020-05-21 12:40:00,63.51,63.61,63.33,63.45,66073.0,53.8113,53.896,53.6588,53.7604,66073.0
2020-05-21 12:50:00,63.44,63.51,63.26,63.29,69409.0,53.752,53.8113,53.5994,53.6249,69409.0
2020-05-21 13:00:00,63.31,63.43,63.15,63.3,85155.0,53.6418,53.7435,53.5062,53.6333,85155.0
2020-05-21 13:10:00,63.31,63.38,63.07,63.18,62112.0,53.6418,53.7011,53.4385,53.5317,62112.0
2020-05-21 13:20:00,63.16,63.16,62.91,62.97,70399.0,53.5147,53.5147,53.3029,53.3537,70399.0
2020-05-21 13:30:00,62.97,63.05,62.87,63.03,85656.0,53.3537,53.4215,53.269,53.4046,85656.0
2020-05-21 13:40:00,63.03,63.13,62.94,63.07,60448.0,53.4046,53.4893,53.3283,53.4385,60448.0
2020-05-21 13:50:00,63.08,63.13,62.92,63.04,98587.0,53.4469,53.4893,53.3114,53.413,98587.0
2020-05-21 14:00:00,63.06,63.27,63.05,63.23,51828.0,53.43,53.6079,53.4215,53.574,51828.0
2020-05-21 14:10:00,63.22,63.46,63.2,63.43,69445.0,53.5656,53.7689,53.5486,53.7435,69445.0
2020-05-21 14:20:00,63.42,63.47,63.35,63.4,58981.0,53.735,53.7774,53.6757,53.7181,58981.0
2020-05-21 14:30:00,63.39,63.5,63.31,63.4,63931.0,53.7096,53.8028,53.6418,53.7181,63931.0
2020-05-21 14:40:00,63.4,63.49,63.25,63.37,83099.0,53.7181,53.7943,53.591,53.6926,83099.0
2020-05-21 14:50:00,63.36,63.61,63.3,63.52,81835.0,53.6842,53.896,53.6333,53.8197,81835.0
2020-05-21 15:00:00,63.52,63.63,63.35,63.48,115510.0,53.8197,53.9129,53.6757,53.7858,115510.0
2020-05-21 15:10:00,63.47,63.54,63.37,63.41,89723.0,53.7774,53.8367,53.6926,53.7265,89723.0
2020-05-21 15:20:00,63.41,63.62,63.36,63.56,98866.0,53.7265,53.9045,53.6842,53.8536,98866.0
2020-05-21 15:30:00,63.56,63.61,63.42,63.49,146887.0,53.8536,53.896,53.735,53.7943,146887.0
2020-05-21 15:40:00,63.48,63.61,63.32,63.56,171311.0,53.7858,53.896,53.6503,53.8536,171311.0
2020-05-21 15:50:00,63.59,63.62,63.38,63.49,395812.0,53.879,53.9045,53.7011,53.7943,395812.0
2020-05-22 09:30:00,64.34,64.36,63.58,63.96,322092.0,54.5145,54.5315,53.8706,54.1925,322092.0
2020-05-22 09:40:00,63.95,64.38,63.94,64.24,169686.0,54.1841,54.5484,54.1756,54.4298,169686.0
2020-05-22 09:50:00,64.28,64.98,64.28,64.38,219008.0,54.4637,55.0568,54.4637,54.5484,219008.0
2020-05-22 10:00:00,64.43,64.61,64.1,64.42,122637.0,54.5908,54.7433,54.3112,54.5823,122637.0
2020-05-22 10:10:00,64.4,64.41,63.91,63.92,120429.0,54.5654,54.5738,54.1502,54.1587,120429.0
2020-05-22 10:20:00,63.92,63.93,63.44,63.57,131839.0,54.1587,54.1671,53.752,53.8621,131839.0
2020-05-22 10:30:00,63.58,63.81,63.33,63.46,123945.0,53.8706,54.0655,53.6588,53.7689,123945.0
2020-05-22 10:40:00,63.47,63.69,63.42,63.57,71662.0,53.7774,53.9638,53.735,53.8621,71662.0
2020-05-22 10:50:00,63.55,63.82,63.42,63.45,62256.0,53.8452,54.0739,53.735,53.7604,62256.0
2020-05-22 11:00:00,63.44,63.73,63.35,63.39,86956.0,53.752,53.9977,53.6757,53.7096,86956.0
2020-05-22 11:10:00,63.37,63.53,63.16,63.27,91820.0,53.6926,53.8282,53.5147,53.6079,91820.0
2020-05-22 11:20:00,63.27,63.49,63.15,63.47,72889.0,53.6079,53.7943,53.5062,53.7774,72889.0
2020-05-22 11:30:00,63.49,63.61,63.3,63.32,114429.0,53.7943,53.896,53.6333,53.6503,114429.0
2020-05-22 11:40:00,63.33,63.53,63.23,63.23,74578.0,53.6588,53.8282,53.574,53.574,74578.0
2020-05-22 11:50:00,63.24,63.26,62.96,62.96,77614.0,53.5825,53.5994,53.3453,53.3453,77614.0
2020-05-22 12:00:00,62.97,63.17,62.97,63.15,59770.0,53.3537,53.5232,53.3537,53.5062,59770.0
2020-05-22 12:10:00,63.14,63.18,63.07,63.14,38800.0,53.4978,53.5317,53.4385,53.4978,38800.0
2020-05-22 12:20:00,63.14,63.22,63.01,63.1,47731.0,53.4978,53.5656,53.3876,53.4639,47731.0
2020-05-22 12:30:00,63.1,63.12,62.95,62.96,56442.0,53.4639,53.4808,53.3368,53.3453,56442.0
2020-05-22 12:40:00,62.97,63.16,62.94,63.0,49922.0,53.3537,53.5147,53.3283,53.3791,49922.0
2020-05-22 12:50:00,63.0,63.08,62.96,62.97,37993.0,53.3791,53.4469,53.3453,53.3537,37993.0
2020-05-22 13:00:00,62.96,63.07,62.86,62.87,57147.0,53.3453,53.4385,53.2605,53.269,57147.0
2020-05-22 13:10:00,62.88,63.08,62.87,62.97,46480.0,53.2775,53.4469,53.269,53.3537,46480.0
2020-05-22 13:20:00,62.98,63.03,62.9,62.96,44497.0,53.3622,53.4046,53.2944,53.3453,44497.0
2020-05-22 13:30:00,62.95,63.04,62.87,62.89,38743.0,53.3368,53.413,53.269,53.2859,38743.0
2020-05-22 13:40:00,62.89,62.92,62.8,62.8,51740.0,53.2859,53.3114,53.2097,53.2097,51740.0
2020-05-22 13:50:00,62.79,62.96,62.79,62.84,49025.0,53.2012,53.3453,53.2012,53.2436,49025.0
2020-05-22 14:00:00,62.84,62.95,62.78,62.94,61959.0,53.2436,53.3368,53.1927,53.3283,61959.0
2020-05-22 14:10:00,62.94,62.98,62.86,62.92,47386.0,53.3283,53.3622,53.2605,53.3114,47386.0
2020-05-22 14:20:00,62.93,63.16,62.92,63.13,56851.0,53.3198,53.5147,53.3114,53.4893,56851.0
2020-05-22 14:30:00,63.15,63.33,63.12,63.18,62148.0,53.5062,53.6588,53.4808,53.5317,62148.0
2020-05-22 14:40:00,63.19,63.26,63.11,63.11,48898.0,53.5401,53.5994,53.4724,53.4724,48898.0
2020-05-22 14:50:00,63.1,63.24,63.07,63.22,49589.0,53.4639,53.5825,53.4385,53.5656,49589.0
2020-05-22 15:00:00,63.23,63.26,63.08,63.08,53626.0,53.574,53.5994,53.4469,53.4469,53626.0
2020-05-22 15:10:00,63.08,63.2,63.01,63.01,59334.0,53.4469,53.5486,53.3876,53.3876,59334.0
2020-05-22 15:20:00,63.01,63.03,62.9,62.96,67945.0,53.3876,53.4046,53.2944,53.3453,67945.0
2020-05-22 15:30:00,62.95,63.13,62.88,63.12,104983.0,53.3368,53.4893,53.2775,53.4808,104983.0
2020-05-22 15:40:00,63.12,63.24,63.05,63.2,121377.0,53.4808,53.5825,53.4215,53.5486,121377.0
2020-05-22 15:50:00,63.2,63.23,62.91,63.03,290421.0,53.5486,53.574,53.3029,53.4046,290421.0
2020-05-26 09:30:00,61.73,61.75,60.59,60.77,797593.0,52.3031,52.32,51.3372,51.4897,797593.0
2020-05-26 09:40:00,60.77,61.67,60.73,61.67,263778.0,51.4897,52.2523,51.4558,52.2523,263778.0
2020-05-26 09:50:00,61.68,61.68,60.53,60.53,311048.0,52.2607,52.2607,51.2863,51.2863,311048.0
2020-05-26 10:00:00,60.54,60.64,59.81,60.55,518226.0,51.2948,51.3795,50.6763,51.3033,518226.0
2020-05-26 10:10:00,60.55,61.02,60.38,60.62,280019.0,51.3033,51.7015,51.1593,51.3626,280019.0
2020-05-26 10:20:00,60.64,61.07,60.52,60.86,242116.0,51.3795,51.7439,51.2779,51.566,242116.0
2020-05-26 10:30:00,60.84,61.02,60.67,61.02,221086.0,51.549,51.7015,51.405,51.7015,221086.0
2020-05-26 10:40:00,61.02,61.21,60.86,61.06,191735.0,51.7015,51.8625,51.566,51.7354,191735.0
2020-05-26 10:50:00,61.04,61.25,60.5,60.54,220341.0,51.7185,51.8964,51.2609,51.2948,220341.0
2020-05-26 11:00:00,60.55,60.73,60.46,60.63,189623.0,51.3033,51.4558,51.227,51.3711,189623.0
2020-05-26 11:10:00,60.62,61.0,60.6,60.93,132692.0,51.3626,51.6846,51.3457,51.6253,132692.0
2020-05-26 11:20:00,60.91,61.15,60.89,60.91,239138.0,51.6083,51.8117,51.5914,51.6083,239138.0
2020-05-26 11:30:00,60.91,60.92,60.7,60.84,220221.0,51.6083,51.6168,51.4304,51.549,220221.0
2020-05-26 11:40:00,60.84,60.87,60.62,60.84,97520.0,51.549,51.5744,51.3626,51.549,97520.0
2020-05-26 11:50:00,60.83,61.09,60.8,61.03,122415.0,51.5405,51.7608,51.5151,51.71,122415.0
2020-05-26 12:00:00,61.04,61.18,60.69,60.71,141503.0,51.7185,51.8371,51.4219,51.4389,141503.0
2020-05-26 12:10:00,60.71,60.74,60.48,60.49,160649.0,51.4389,51.4643,51.244,51.2525,160649.0
2020-05-26 12:20:00,60.49,60.6,60.35,60.42,103961.0,51.2525,51.3457,51.1338,51.1931,103961.0
2020-05-26 12:30:00,60.42,60.5,60.09,60.1,183012.0,51.1931,51.2609,50.9135,50.922,183012.0
2020-05-26 12:40:00,60.1,60.18,59.97,59.98,255943.0,50.922,50.9898,50.8119,50.8203,255943.0
2020-05-26 12:50:00,59.97,60.07,59.96,60.06,175584.0,50.8119,50.8966,50.8034,50.8881,175584.0
2020-05-26 13:00:00,60.05,60.17,59.96,60.03,94502.0,50.8796,50.9813,50.8034,50.8627,94502.0
2020-05-26 13:10:00,60.03,60.07,59.96,59.96,137750.0,50.8627,50.8966,50.8034,50.8034,137750.0
2020-05-26 13:20:00,59.95,60.05,59.9,59.94,134521.0,50.7949,50.8796,50.7526,50.7864,134521.0
2020-05-26 13:30:00,59.94,60.0,59.81,59.85,163910.0,50.7864,50.8373,50.6763,50.7102,163910.0
2020-05-26 13:40:00,59.85,59.86,59.71,59.8,130762.0,50.7102,50.7187,50.5916,50.6678,130762.0
2020-05-26 13:50:00,59.8,59.87,59.73,59.73,198306.0,50.6678,50.7271,50.6085,50.6085,198306.0
2020-05-26 14:00:00,59.74,59.81,59.67,59.7,133276.0,50.617,50.6763,50.5577,50.5831,133276.0
2020-05-26 14:10:00,59.7,59.7,59.52,59.52,177347.0,50.5831,50.5831,50.4306,50.4306,177347.0
2020-05-26 14:20:00,59.53,59.72,59.52,59.68,105591.0,50.4391,50.6,50.4306,50.5662,105591.0
2020-05-26 14:30:00,59.67,59.78,59.46,59.47,171419.0,50.5577,50.6509,50.3797,50.3882,171419.0
2020-05-26 14:40:00,59.46,59.52,59.36,59.45,132119.0,50.3797,50.4306,50.295,50.3713,132119.0
2020-05-26 14:50:00,59.44,59.45,59.37,59.4,153284.0,50.3628,50.3713,50.3035,50.3289,153284.0
2020-05-26 15:00:00,59.41,59.49,59.26,59.3,227733.0,50.3374,50.4052,50.2103,50.2442,227733.0
2020-05-26 15:10:00,59.29,59.3,59.15,59.16,285153.0,50.2357,50.2442,50.1171,50.1256,285153.0
2020-05-26 15:20:00,59.16,59.18,59.06,59.1,273242.0,50.1256,50.1425,50.0408,50.0747,273242.0
2020-05-26 15:30:00,59.09,59.17,59.0,59.08,350585.0,50.0663,50.134,49.99,50.0578,350585.0
2020-05-26 15:40:00,59.09,59.35,59.08,59.34,444115.0,50.0663,50.2865,50.0578,50.2781,444115.0
2020-05-26 15:50:00,59.35,59.45,59.11,59.18,991301.0,50.2865,50.3713,50.0832,50.1425,991301.0
2020-05-27 09:30:00,57.1,57.26,55.75,56.9,1758517.0,48.3801,48.5157,47.2363,48.2107,1758517.0
2020-05-27 09:40:00,56.9,56.99,56.27,56.4,519482.0,48.2107,48.2869,47.6769,47.787,519482.0
2020-05-27 09:50:00,56.4,56.72,56.13,56.32,577556.0,47.787,48.0582,47.5583,47.7193,577556.0
2020-05-27 10:00:00,56.33,56.9,56.04,56.86,510173.0,47.7277,48.2107,47.482,48.1768,510173.0
2020-05-27 10:10:00,56.86,57.33,56.66,57.2,452732.0,48.1768,48.575,48.0073,48.4649,452732.0
2020-05-27 10:20:00,57.2,57.63,57.19,57.44,323253.0,48.4649,48.8292,48.4564,48.6682,323253.0
2020-05-27 10:30:00,57.44,57.6,57.23,57.42,298946.0,48.6682,48.8038,48.4903,48.6513,298946.0
2020-05-27 10:40:00,57.41,57.74,56.67,56.72,438268.0,48.6428,48.9224,48.0158,48.0582,438268.0
2020-05-27 10:50:00,56.72,56.74,56.07,56.5,335041.0,48.0582,48.0751,47.5074,47.8718,335041.0
2020-05-27 11:00:00,56.49,56.5,56.0,56.39,255773.0,47.8633,47.8718,47.4481,47.7786,255773.0
2020-05-27 11:10:00,56.38,56.47,56.03,56.37,245384.0,47.7701,47.8464,47.4736,47.7616,245384.0
2020-05-27 11:20:00,56.38,56.89,56.37,56.78,269104.0,47.7701,48.2022,47.7616,48.109,269104.0
2020-05-27 11:30:00,56.79,57.09,56.62,56.87,280503.0,48.1175,48.3717,47.9735,48.1853,280503.0
2020-05-27 11:40:00,56.88,56.94,56.55,56.61,179399.0,48.1937,48.2446,47.9141,47.965,179399.0
2020-05-27 11:50:00,56.62,56.8,56.47,56.72,162147.0,47.9735,48.126,47.8464,48.0582,162147.0
2020-05-27 12:00:00,56.73,57.22,56.73,57.22,186264.0,48.0667,48.4818,48.0667,48.4818,186264.0
2020-05-27 12:10:00,57.22,57.6,57.19,57.51,155478.0,48.4818,48.8038,48.4564,48.7275,155478.0
2020-05-27 12:20:00,57.53,57.72,57.47,57.51,215398.0,48.7445,48.9055,48.6936,48.7275,215398.0
2020-05-27 12:30:00,57.51,57.71,57.41,57.5,189896.0,48.7275,48.897,48.6428,48.7191,189896.0
2020-05-27 12:40:00,57.51,57.51,57.09,57.36,299081.0,48.7275,48.7275,48.3717,48.6004,299081.0
2020-05-27 12:50:00,57.36,57.5,57.29,57.38,155226.0,48.6004,48.7191,48.5411,48.6174,155226.0
2020-05-27 13:00:00,57.39,57.79,57.32,57.57,228580.0,48.6259,48.9648,48.5666,48.7784,228580.0
2020-05-27 13:10:00,57.59,58.16,57.58,58.14,260143.0,48.7953,49.2783,48.7868,49.2613,260143.0
2020-05-27 13:20:00,58.14,58.3,57.91,57.91,230557.0,49.2613,49.3969,49.0665,49.0665,230557.0
2020-05-27 13:30:00,57.9,57.97,57.74,57.85,142999.0,49.058,49.1173,48.9224,49.0156,142999.0
2020-05-27 13:40:00,57.84,57.89,57.74,57.79,120407.0,49.0071,49.0495,48.9224,48.9648,120407.0
2020-05-27 13:50:00,57.79,57.96,57.74,57.76,142998.0,48.9648,49.1088,48.9224,48.9394,142998.0
2020-05-27 14:00:00,57.76,58.05,57.75,57.91,160317.0,48.9394,49.1851,48.9309,49.0665,160317.0
2020-05-27 14:10:00,57.92,58.1,57.74,57.79,130324.0,49.0749,49.2274,48.9224,48.9648,130324.0
2020-05-27 14:20:00,57.78,58.05,57.74,57.95,155257.0,48.9563,49.1851,48.9224,49.1003,155257.0
2020-05-27 14:30:00,57.95,58.35,57.94,58.19,142964.0,49.1003,49.4393,49.0919,49.3037,142964.0
2020-05-27 14:40:00,58.19,58.39,58.14,58.3,146176.0,49.3037,49.4732,49.2613,49.3969,146176.0
2020-05-27 14:50:00,58.31,58.51,58.26,58.42,212435.0,49.4054,49.5748,49.363,49.4986,212435.0
2020-05-27 15:00:00,58.43,58.46,58.01,58.11,247795.0,49.507,49.5325,49.1512,49.2359,247795.0
2020-05-27 15:10:00,58.12,58.34,58.04,58.3,213968.0,49.2444,49.4308,49.1766,49.3969,213968.0
2020-05-27 15:20:00,58.3,58.54,58.25,58.51,212030.0,49.3969,49.6002,49.3545,49.5748,212030.0
2020-05-27 15:30:00,58.5,58.6,58.3,58.46,279064.0,49.5664,49.6511,49.3969,49.5325,279064.0
2020-05-27 15:40:00,58.46,58.53,58.26,58.52,326021.0,49.5325,49.5918,49.363,49.5833,326021.0
2020-05-27 15:50:00,58.52,58.74,58.44,58.73,713892.0,49.5833,49.7697,49.5155,49.7612,713892.0
2020-05-28 09:30:00,60.14,60.38,59.56,60.08,561432.0,50.9559,51.1593,50.4645,50.9051,561432.0
2020-05-28 09:40:00,60.05,60.15,59.62,59.63,241200.0,50.8796,50.9644,50.5153,50.5238,241200.0
2020-05-28 09:50:00,59.62,59.89,59.11,59.28,304388.0,50.5153,50.7441,50.0832,50.2272,304388.0
2020-05-28 10:00:00,59.29,59.32,58.69,59.1,264183.0,50.2357,50.2611,49.7273,50.0747,264183.0
2020-05-28 10:10:00,59.09,59.32,58.92,59.12,177825.0,50.0663,50.2611,49.9222,50.0917,177825.0
2020-05-28 10:20:00,59.11,59.34,58.98,59.21,163399.0,50.0832,50.2781,49.9731,50.1679,163399.0
2020-05-28 10:30:00,59.22,59.72,59.17,59.47,167171.0,50.1764,50.6,50.134,50.3882,167171.0
2020-05-28 10:40:00,59.46,59.63,59.24,59.42,118921.0,50.3797,50.5238,50.1933,50.3459,118921.0
2020-05-28 10:50:00,59.43,59.58,59.35,59.48,132970.0,50.3543,50.4814,50.2865,50.3967,132970.0
2020-05-28 11:00:00,59.47,59.68,59.36,59.46,146274.0,50.3882,50.5662,50.295,50.3797,146274.0
2020-05-28 11:10:00,59.46,59.46,59.17,59.22,159118.0,50.3797,50.3797,50.134,50.1764,159118.0
2020-05-28 11:20:00,59.18,59.34,59.07,59.34,148587.0,50.1425,50.2781,50.0493,50.2781,148587.0
2020-05-28 11:30:00,59.34,59.4,58.91,58.92,172610.0,50.2781,50.3289,49.9137,49.9222,172610.0
2020-05-28 11:40:00,58.9,58.96,58.76,58.84,130107.0,49.9053,49.9561,49.7866,49.8544,130107.0
2020-05-28 11:50:00,58.84,58.9,58.73,58.85,83796.0,49.8544,49.9053,49.7612,49.8629,83796.0
2020-05-28 12:00:00,58.85,58.85,58.56,58.7,111498.0,49.8629,49.8629,49.6172,49.7358,111498.0
2020-05-28 12:10:00,58.66,58.82,58.59,58.77,90047.0,49.7019,49.8375,49.6426,49.7951,90047.0
2020-05-28 12:20:00,58.77,58.78,58.32,58.5,142421.0,49.7951,49.8036,49.4138,49.5664,142421.0
2020-05-28 12:30:00,58.51,58.72,58.46,58.54,120240.0,49.5748,49.7528,49.5325,49.6002,120240.0
2020-05-28 12:40:00,58.53,58.62,58.42,58.53,60323.0,49.5918,49.668,49.4986,49.5918,60323.0
2020-05-28 12:50:00,58.51,58.7,58.49,58.57,69064.0,49.5748,49.7358,49.5579,49.6257,69064.0
2020-05-28 13:00:00,58.57,58.69,58.5,58.58,68547.0,49.6257,49.7273,49.5664,49.6341,68547.0
2020-05-28 13:10:00,58.58,58.72,58.45,58.45,102499.0,49.6341,49.7528,49.524,49.524,102499.0
2020-05-28 13:20:00,58.44,58.45,58.12,58.14,185181.0,49.5155,49.524,49.2444,49.2613,185181.0
2020-05-28 13:30:00,58.13,58.23,58.03,58.18,158776.0,49.2529,49.3376,49.1681,49.2952,158776.0
2020-05-28 13:40:00,58.19,58.26,58.01,58.02,93756.0,49.3037,49.363,49.1512,49.1597,93756.0
2020-05-28 13:50:00,58.04,58.2,57.94,58.03,168748.0,49.1766,49.3122,49.0919,49.1681,168748.0
2020-05-28 14:00:00,58.04,58.35,58.04,58.35,115994.0,49.1766,49.4393,49.1766,49.4393,115994.0
2020-05-28 14:10:00,58.36,58.39,58.16,58.22,87922.0,49.4477,49.4732,49.2783,49.3291,87922.0
2020-05-28 14:20:00,58.2,58.21,58.0,58.02,90370.0,49.3122,49.3206,49.1427,49.1597,90370.0
2020-05-28 14:30:00,58.04,58.13,57.99,58.09,104025.0,49.1766,49.2529,49.1342,49.219,104025.0
2020-05-28 14:40:00,58.08,58.29,58.05,58.26,118374.0,49.2105,49.3884,49.1851,49.363,118374.0
2020-05-28 14:50:00,58.26,58.5,58.22,58.44,156975.0,49.363,49.5664,49.3291,49.5155,156975.0
2020-05-28 15:00:00,58.44,58.49,58.31,58.37,84708.0,49.5155,49.5579,49.4054,49.4562,84708.0
2020-05-28 15:10:00,58.36,58.52,58.2,58.27,113124.0,49.4477,49.5833,49.3122,49.3715,113124.0
2020-05-28 15:20:00,58.28,58.52,58.23,58.26,136803.0,49.3799,49.5833,49.3376,49.363,136803.0
2020-05-28 15:30:00,58.26,58.61,58.25,58.57,186412.0,49.363,49.6596,49.3545,49.6257,186412.0
2020-05-28 15:40:00,58.54,58.76,58.48,58.58,290532.0,49.6002,49.7866,49.5494,49.6341,290532.0
2020-05-28 15:50:00,58.57,58.76,58.38,58.72,797523.0,49.6257,49.7866,49.4647,49.7528,797523.0
2020-05-29 09:30:00,60.0,60.3,59.47,59.79,527890.0,50.8373,51.0915,50.3882,50.6594,527890.0
2020-05-29 09:40:00,59.78,60.06,59.26,59.35,331075.0,50.6509,50.8881,50.2103,50.2865,331075.0
2020-05-29 09:50:00,59.35,59.54,59.06,59.34,205313.0,50.2865,50.4475,50.0408,50.2781,205313.0
2020-05-29 10:00:00,59.35,59.45,59.07,59.1,168880.0,50.2865,50.3713,50.0493,50.0747,168880.0
2020-05-29 10:10:00,59.09,59.34,58.81,59.23,196151.0,50.0663,50.2781,49.829,50.1849,196151.0
2020-05-29 10:20:00,59.23,59.36,59.09,59.27,150658.0,50.1849,50.295,50.0663,50.2188,150658.0
2020-05-29 10:30:00,59.27,59.58,59.17,59.51,157431.0,50.2188,50.4814,50.134,50.4221,157431.0
2020-05-29 10:40:00,59.52,59.81,59.44,59.67,185630.0,50.4306,50.6763,50.3628,50.5577,185630.0
2020-05-29 10:50:00,59.68,59.87,59.58,59.7,233943.0,50.5662,50.7271,50.4814,50.5831,233943.0
2020-05-29 11:00:00,59.7,59.71,59.42,59.51,194315.0,50.5831,50.5916,50.3459,50.4221,194315.0
2020-05-29 11:10:00,59.5,59.57,59.14,59.33,172720.0,50.4136,50.473,50.1086,50.2696,172720.0
2020-05-29 11:20:00,59.33,59.84,59.31,59.77,178830.0,50.2696,50.7017,50.2527,50.6424,178830.0
2020-05-29 11:30:00,59.76,59.8,59.53,59.59,122148.0,50.6339,50.6678,50.4391,50.4899,122148.0
2020-05-29 11:40:00,59.59,59.8,59.52,59.72,88154.0,50.4899,50.6678,50.4306,50.6,88154.0
2020-05-29 11:50:00,59.72,59.91,59.7,59.78,92751.0,50.6,50.761,50.5831,50.6509,92751.0
2020-05-29 12:00:00,59.78,59.82,59.63,59.7,100614.0,50.6509,50.6848,50.5238,50.5831,100614.0
2020-05-29 12:10:00,59.7,59.75,59.55,59.56,93367.0,50.5831,50.6255,50.456,50.4645,93367.0
2020-05-29 12:20:00,59.56,59.72,59.55,59.63,88543.0,50.4645,50.6,50.456,50.5238,88543.0
2020-05-29 12:30:00,59.64,59.65,59.46,59.47,77036.0,50.5323,50.5407,50.3797,50.3882,77036.0
2020-05-29 12:40:00,59.47,59.66,59.43,59.53,119792.0,50.3882,50.5492,50.3543,50.4391,119792.0
2020-05-29 12:50:00,59.52,59.74,59.51,59.56,163011.0,50.4306,50.617,50.4221,50.4645,163011.0
2020-05-29 13:00:00,59.57,59.76,59.53,59.68,168339.0,50.473,50.6339,50.4391,50.5662,168339.0
2020-05-29 13:10:00,59.68,59.73,59.59,59.65,102072.0,50.5662,50.6085,50.4899,50.5407,102072.0
2020-05-29 13:20:00,59.64,59.74,59.62,59.68,101054.0,50.5323,50.617,50.5153,50.5662,101054.0
2020-05-29 13:30:00,59.67,59.83,59.63,59.66,167101.0,50.5577,50.6932,50.5238,50.5492,167101.0
2020-05-29 13:40:00,59.66,59.69,59.49,59.61,85751.0,50.5492,50.5746,50.4052,50.5068,85751.0
2020-05-29 13:50:00,59.6,59.65,59.43,59.43,79348.0,50.4984,50.5407,50.3543,50.3543,79348.0
2020-05-29 14:00:00,59.42,59.55,59.32,59.45,118695.0,50.3459,50.456,50.2611,50.3713,118695.0
2020-05-29 14:10:00,59.45,59.55,59.23,59.31,106570.0,50.3713,50.456,50.1849,50.2527,106570.0
2020-05-29 14:20:00,59.3,59.5,59.17,59.2,102092.0,50.2442,50.4136,50.134,50.1595,102092.0
2020-05-29 14:30:00,59.19,59.35,59.18,59.23,91772.0,50.151,50.2865,50.1425,50.1849,91772.0
2020-05-29 14:40:00,59.23,59.39,59.22,59.25,82482.0,50.1849,50.3204,50.1764,50.2018,82482.0
2020-05-29 14:50:00,59.25,59.64,59.05,59.41,263608.0,50.2018,50.5323,50.0324,50.3374,263608.0
2020-05-29 15:00:00,59.43,59.46,59.04,59.06,209331.0,50.3543,50.3797,50.0239,50.0408,209331.0
2020-05-29 15:10:00,59.04,59.15,58.85,58.94,236087.0,50.0239,50.1171,49.8629,49.9392,236087.0
2020-05-29 15:20:00,58.94,59.07,58.92,59.02,199838.0,49.9392,50.0493,49.9222,50.0069,199838.0
2020-05-29 15:30:00,59.02,59.1,58.92,59.02,254523.0,50.0069,50.0747,49.9222,50.0069,254523.0
2020-05-29 15:40:00,59.02,59.02,58.5,58.73,526027.0,50.0069,50.0069,49.5664,49.7612,526027.0
2020-05-29 15:50:00,58.67,58.8,58.39,58.47,1516155.0,49.7104,49.8205,49.4732,49.5409,1516155.0
2020-06-01 09:30:00,58.95,59.8,58.81,59.49,531103.0,49.9476,50.6678,49.829,50.4052,531103.0
2020-06-01 09:40:00,59.49,60.0,59.47,59.63,305840.0,50.4052,50.8373,50.3882,50.5238,305840.0
2020-06-01 09:50:00,59.62,59.66,59.0,59.29,268330.0,50.5153,50.5492,49.99,50.2357,268330.0
2020-06-01 10:00:00,59.31,59.55,59.15,59.51,215558.0,50.2527,50.456,50.1171,50.4221,215558.0
2020-06-01 10:10:00,59.51,59.71,59.5,59.65,170201.0,50.4221,50.5916,50.4136,50.5407,170201.0
2020-06-01 10:20:00,59.64,59.83,59.6,59.77,195404.0,50.5323,50.6932,50.4984,50.6424,195404.0
2020-06-01 10:30:00,59.78,59.92,59.61,59.65,112557.0,50.6509,50.7695,50.5068,50.5407,112557.0
2020-06-01 10:40:00,59.64,59.79,59.43,59.51,117614.0,50.5323,50.6594,50.3543,50.4221,117614.0
2020-06-01 10:50:00,59.5,59.71,59.29,59.68,185101.0,50.4136,50.5916,50.2357,50.5662,185101.0
2020-06-01 11:00:00,59.67,60.11,59.58,60.11,272673.0,50.5577,50.9305,50.4814,50.9305,272673.0
2020-06-01 11:10:00,60.1,60.25,59.97,59.98,332975.0,50.922,51.0491,50.8119,50.8203,332975.0
2020-06-01 11:20:00,59.99,60.07,59.91,60.05,98840.0,50.8288,50.8966,50.761,50.8796,98840.0
2020-06-01 11:30:00,60.04,60.33,60.04,60.21,146279.0,50.8712,51.1169,50.8712,51.0152,146279.0
2020-06-01 11:40:00,60.21,60.41,60.1,60.19,139876.0,51.0152,51.1847,50.922,50.9983,139876.0
2020-06-01 11:50:00,60.19,60.27,60.02,60.1,80939.0,50.9983,51.0661,50.8542,50.922,80939.0
2020-06-01 12:00:00,60.11,60.14,60.0,60.05,101181.0,50.9305,50.9559,50.8373,50.8796,101181.0
2020-06-01 12:10:00,60.06,60.15,59.92,59.94,119486.0,50.8881,50.9644,50.7695,50.7864,119486.0
2020-06-01 12:20:00,59.94,60.03,59.88,59.97,82585.0,50.7864,50.8627,50.7356,50.8119,82585.0
2020-06-01 12:30:00,59.98,60.09,59.9,60.04,82574.0,50.8203,50.9135,50.7526,50.8712,82574.0
2020-06-01 12:40:00,60.03,60.1,59.97,60.03,85357.0,50.8627,50.922,50.8119,50.8627,85357.0
2020-06-01 12:50:00,60.01,60.06,59.88,59.91,90198.0,50.8458,50.8881,50.7356,50.761,90198.0
2020-06-01 13:00:00,59.93,60.0,59.89,59.89,81577.0,50.778,50.8373,50.7441,50.7441,81577.0
2020-06-01 13:10:00,59.89,59.96,59.78,59.79,94589.0,50.7441,50.8034,50.6509,50.6594,94589.0
2020-06-01 13:20:00,59.79,59.81,59.67,59.77,69338.0,50.6594,50.6763,50.5577,50.6424,69338.0
2020-06-01 13:30:00,59.76,59.84,59.65,59.72,88354.0,50.6339,50.7017,50.5407,50.6,88354.0
2020-06-01 13:40:00,59.71,59.82,59.52,59.78,157139.0,50.5916,50.6848,50.4306,50.6509,157139.0
2020-06-01 13:50:00,59.78,59.78,59.67,59.69,60297.0,50.6509,50.6509,50.5577,50.5746,60297.0
2020-06-01 14:00:00,59.68,59.83,59.67,59.75,97117.0,50.5662,50.6932,50.5577,50.6255,97117.0
2020-06-01 14:10:00,59.75,59.86,59.66,59.82,104087.0,50.6255,50.7187,50.5492,50.6848,104087.0
2020-06-01 14:20:00,59.82,60.05,59.81,60.03,113476.0,50.6848,50.8796,50.6763,50.8627,113476.0
2020-06-01 14:30:00,60.03,60.3,59.98,60.29,108183.0,50.8627,51.0915,50.8203,51.083,108183.0
2020-06-01 14:40:00,60.29,60.37,60.11,60.23,163253.0,51.083,51.1508,50.9305,51.0322,163253.0
2020-06-01 14:50:00,60.22,60.33,60.19,60.22,83947.0,51.0237,51.1169,50.9983,51.0237,83947.0
2020-06-01 15:00:00,60.22,60.35,60.21,60.26,79730.0,51.0237,51.1338,51.0152,51.0576,79730.0
2020-06-01 15:10:00,60.26,60.46,60.19,60.43,175210.0,51.0576,51.227,50.9983,51.2016,175210.0
2020-06-01 15:20:00,60.44,60.49,60.33,60.38,128208.0,51.2101,51.2525,51.1169,51.1593,128208.0
2020-06-01 15:30:00,60.38,60.41,60.23,60.33,166445.0,51.1593,51.1847,51.0322,51.1169,166445.0
2020-06-01 15:40:00,60.33,60.41,60.29,60.31,227952.0,51.1169,51.1847,51.083,51.0999,227952.0
2020-06-01 15:50:00,60.3,60.51,60.26,60.5,463285.0,51.0915,51.2694,51.0576,51.2609,463285.0
2020-06-02 09:30:00,60.9,60.91,59.66,59.72,668944.0,51.5998,51.6083,50.5492,50.6,668944.0
2020-06-02 09:40:00,59.74,60.37,59.45,60.07,221037.0,50.617,51.1508,50.3713,50.8966,221037.0
2020-06-02 09:50:00,60.06,60.22,59.83,60.0,160560.0,50.8881,51.0237,50.6932,50.8373,160560.0
2020-06-02 10:00:00,60.01,60.26,59.96,60.08,151843.0,50.8458,51.0576,50.8034,50.9051,151843.0
2020-06-02 10:10:00,60.08,60.14,59.85,60.03,128389.0,50.9051,50.9559,50.7102,50.8627,128389.0
2020-06-02 10:20:00,60.02,60.06,59.58,59.7,130956.0,50.8542,50.8881,50.4814,50.5831,130956.0
2020-06-02 10:30:00,59.7,59.78,59.37,59.49,160222.0,50.5831,50.6509,50.3035,50.4052,160222.0
2020-06-02 10:40:00,59.48,59.56,59.22,59.28,141280.0,50.3967,50.4645,50.1764,50.2272,141280.0
2020-06-02 10:50:00,59.26,59.52,59.17,59.24,109872.0,50.2103,50.4306,50.134,50.1933,109872.0
2020-06-02 11:00:00,59.23,59.26,58.76,58.77,145380.0,50.1849,50.2103,49.7866,49.7951,145380.0
2020-06-02 11:10:00,58.75,59.12,58.66,58.99,156063.0,49.7782,50.0917,49.7019,49.9815,156063.0
2020-06-02 11:20:00,59.0,59.18,58.56,58.6,111289.0,49.99,50.1425,49.6172,49.6511,111289.0
2020-06-02 11:30:00,58.58,58.76,58.53,58.7,105864.0,49.6341,49.7866,49.5918,49.7358,105864.0
2020-06-02 11:40:00,58.7,58.88,58.61,58.63,86562.0,49.7358,49.8883,49.6596,49.6765,86562.0
2020-06-02 11:50:00,58.63,58.63,58.2,58.33,157086.0,49.6765,49.6765,49.3122,49.4223,157086.0
2020-06-02 12:00:00,58.32,58.39,58.15,58.27,97867.0,49.4138,49.4732,49.2698,49.3715,97867.0
2020-06-02 12:10:00,58.27,58.28,58.06,58.1,88379.0,49.3715,49.3799,49.1935,49.2274,88379.0
2020-06-02 12:20:00,58.11,58.17,57.95,58.16,291833.0,49.2359,49.2867,49.1003,49.2783,291833.0
2020-06-02 12:30:00,58.15,58.27,58.04,58.25,154324.0,49.2698,49.3715,49.1766,49.3545,154324.0
2020-06-02 12:40:00,58.25,58.43,58.13,58.42,129194.0,49.3545,49.507,49.2529,49.4986,129194.0
2020-06-02 12:50:00,58.42,58.5,58.33,58.48,101978.0,49.4986,49.5664,49.4223,49.5494,101978.0
2020-06-02 13:00:00,58.49,58.63,58.44,58.54,123729.0,49.5579,49.6765,49.5155,49.6002,123729.0
2020-06-02 13:10:00,58.54,58.62,58.44,58.45,65694.0,49.6002,49.668,49.5155,49.524,65694.0
2020-06-02 13:20:00,58.43,58.55,58.39,58.43,67291.0,49.507,49.6087,49.4732,49.507,67291.0
2020-06-02 13:30:00,58.44,58.55,58.39,58.48,72141.0,49.5155,49.6087,49.4732,49.5494,72141.0
2020-06-02 13:40:00,58.47,58.52,58.35,58.44,68273.0,49.5409,49.5833,49.4393,49.5155,68273.0
2020-06-02 13:50:00,58.44,58.56,58.4,58.5,61562.0,49.5155,49.6172,49.4816,49.5664,61562.0
2020-06-02 14:00:00,58.5,58.56,58.41,58.45,92050.0,49.5664,49.6172,49.4901,49.524,92050.0
2020-06-02 14:10:00,58.46,58.49,58.32,58.35,73646.0,49.5325,49.5579,49.4138,49.4393,73646.0
2020-06-02 14:20:00,58.34,58.43,58.21,58.21,92589.0,49.4308,49.507,49.3206,49.3206,92589.0
2020-06-02 14:30:00,58.21,58.3,58.13,58.29,92158.0,49.3206,49.3969,49.2529,49.3884,92158.0
2020-06-02 14:40:00,58.29,58.43,58.26,58.42,83942.0,49.3884,49.507,49.363,49.4986,83942.0
2020-06-02 14:50:00,58.43,58.46,58.3,58.33,85994.0,49.507,49.5325,49.3969,49.4223,85994.0
2020-06-02 15:00:00,58.34,58.45,58.31,58.36,105507.0,49.4308,49.524,49.4054,49.4477,105507.0
2020-06-02 15:10:00,58.37,58.53,58.36,58.47,118082.0,49.4562,49.5918,49.4477,49.5409,118082.0
2020-06-02 15:20:00,58.46,58.5,58.42,58.44,127723.0,49.5325,49.5664,49.4986,49.5155,127723.0
2020-06-02 15:30:00,58.44,58.8,58.41,58.72,282445.0,49.5155,49.8205,49.4901,49.7528,282445.0
2020-06-02 15:40:00,58.72,58.72,58.51,58.61,168636.0,49.7528,49.7528,49.5748,49.6596,168636.0
2020-06-02 15:50:00,58.62,58.68,58.42,58.47,494441.0,49.668,49.7189,49.4986,49.5409,494441.0
2020-06-03 09:30:00,56.92,57.57,56.42,57.4,687378.0,48.4429,48.9961,48.0173,48.8514,687378.0
2020-06-03 09:40:00,57.4,57.65,57.18,57.5,335770.0,48.8514,49.0641,48.6641,48.9365,335770.0
2020-06-03 09:50:00,57.51,57.64,56.65,56.85,379033.0,48.945,49.0556,48.2131,48.3833,379033.0
2020-06-03 10:00:00,56.86,56.87,56.19,56.23,371386.0,48.3918,48.4003,47.8216,47.8556,371386.0
2020-06-03 10:10:00,56.23,56.41,56.13,56.23,325416.0,47.8556,48.0088,47.7705,47.8556,325416.0
2020-06-03 10:20:00,56.24,56.24,55.66,55.83,448758.0,47.8641,47.8641,47.3705,47.5152,448758.0
2020-06-03 10:30:00,55.84,55.89,55.3,55.37,311816.0,47.5237,47.5663,47.0641,47.1237,311816.0
2020-06-03 10:40:00,55.38,55.73,55.16,55.52,406588.0,47.1322,47.4301,46.945,47.2514,406588.0
2020-06-03 10:50:00,55.52,55.66,55.38,55.41,186867.0,47.2514,47.3705,47.1322,47.1577,186867.0
2020-06-03 11:00:00,55.43,55.62,55.39,55.43,162591.0,47.1748,47.3365,47.1407,47.1748,162591.0
2020-06-03 11:10:00,55.42,55.82,55.31,55.74,317358.0,47.1663,47.5067,47.0726,47.4386,317358.0
2020-06-03 11:20:00,55.74,55.77,55.33,55.39,257060.0,47.4386,47.4641,47.0897,47.1407,257060.0
2020-06-03 11:30:00,55.39,55.93,55.37,55.8,284488.0,47.1407,47.6003,47.1237,47.4897,284488.0
2020-06-03 11:40:00,55.81,56.17,55.81,56.17,211125.0,47.4982,47.8046,47.4982,47.8046,211125.0
2020-06-03 11:50:00,56.18,56.21,56.03,56.18,190665.0,47.8131,47.8386,47.6854,47.8131,190665.0
2020-06-03 12:00:00,56.16,56.19,55.8,55.89,157133.0,47.796,47.8216,47.4897,47.5663,157133.0
2020-06-03 12:10:00,55.9,56.01,55.65,55.78,142389.0,47.5748,47.6684,47.362,47.4726,142389.0
2020-06-03 12:20:00,55.78,55.79,55.47,55.49,206180.0,47.4726,47.4812,47.2088,47.2258,206180.0
2020-06-03 12:30:00,55.47,55.57,55.38,55.43,192097.0,47.2088,47.2939,47.1322,47.1748,192097.0
2020-06-03 12:40:00,55.44,55.46,55.31,55.39,152223.0,47.1833,47.2003,47.0726,47.1407,152223.0
2020-06-03 12:50:00,55.4,55.54,55.32,55.49,137446.0,47.1492,47.2684,47.0812,47.2258,137446.0
2020-06-03 13:00:00,55.5,55.69,55.43,55.64,137621.0,47.2343,47.396,47.1748,47.3535,137621.0
2020-06-03 13:10:00,55.66,55.77,55.6,55.76,92412.0,47.3705,47.4641,47.3195,47.4556,92412.0
2020-06-03 13:20:00,55.76,55.95,55.7,55.85,137821.0,47.4556,47.6173,47.4046,47.5322,137821.0
2020-06-03 13:30:00,55.85,55.99,55.83,55.9,108534.0,47.5322,47.6514,47.5152,47.5748,108534.0
2020-06-03 13:40:00,55.9,55.91,55.57,55.57,105171.0,47.5748,47.5833,47.2939,47.2939,105171.0
2020-06-03 13:50:00,55.58,55.65,55.51,55.53,126804.0,47.3024,47.362,47.2429,47.2599,126804.0
2020-06-03 14:00:00,55.55,55.61,55.51,55.56,141297.0,47.2769,47.328,47.2429,47.2854,141297.0
2020-06-03 14:10:00,55.55,55.59,55.51,55.53,153732.0,47.2769,47.3109,47.2429,47.2599,153732.0
2020-06-03 14:20:00,55.54,55.7,55.52,55.68,169883.0,47.2684,47.4046,47.2514,47.3875,169883.0
2020-06-03 14:30:00,55.67,55.7,55.47,55.5,203096.0,47.379,47.4046,47.2088,47.2343,203096.0
2020-06-03 14:40:00,55.5,55.53,55.25,55.26,240129.0,47.2343,47.2599,47.0216,47.0301,240129.0
2020-06-03 14:50:00,55.26,55.41,55.19,55.37,287844.0,47.0301,47.1577,46.9705,47.1237,287844.0
2020-06-03 15:00:00,55.37,55.78,55.37,55.66,168345.0,47.1237,47.4726,47.1237,47.3705,168345.0
2020-06-03 15:10:00,55.65,55.8,55.59,55.79,144061.0,47.362,47.4897,47.3109,47.4812,144061.0
2020-06-03 15:20:00,55.8,55.97,55.69,55.94,197933.0,47.4897,47.6343,47.396,47.6088,197933.0
2020-06-03 15:30:00,55.94,56.11,55.86,56.08,282599.0,47.6088,47.7535,47.5407,47.728,282599.0
2020-06-03 15:40:00,56.07,56.16,55.97,56.11,334730.0,47.7195,47.796,47.6343,47.7535,334730.0
2020-06-03 15:50:00,56.11,56.15,55.92,56.03,719644.0,47.7535,47.7875,47.5918,47.6854,719644.0
2020-06-04 09:30:00,57.0,57.66,56.94,57.25,652113.0,48.5109,49.0727,48.4599,48.7237,652113.0
2020-06-04 09:40:00,57.24,57.32,56.88,57.05,373894.0,48.7152,48.7833,48.4088,48.5535,373894.0
2020-06-04 09:50:00,57.0,57.01,56.53,56.54,382488.0,48.5109,48.5195,48.1109,48.1195,382488.0
2020-06-04 10:00:00,56.54,56.55,56.05,56.36,223154.0,48.1195,48.128,47.7024,47.9663,223154.0
2020-06-04 10:10:00,56.36,56.49,56.2,56.43,202424.0,47.9663,48.0769,47.8301,48.0258,202424.0
2020-06-04 10:20:00,56.43,56.43,56.14,56.35,241952.0,48.0258,48.0258,47.779,47.9578,241952.0
2020-06-04 10:30:00,56.36,56.43,55.97,56.03,207600.0,47.9663,48.0258,47.6343,47.6854,207600.0
2020-06-04 10:40:00,56.03,56.22,55.9,55.95,142200.0,47.6854,47.8471,47.5748,47.6173,142200.0
2020-06-04 10:50:00,55.95,56.11,55.83,55.88,266391.0,47.6173,47.7535,47.5152,47.5578,266391.0
2020-06-04 11:00:00,55.88,56.27,55.85,56.2,183938.0,47.5578,47.8897,47.5322,47.8301,183938.0
2020-06-04 11:10:00,56.2,56.21,55.96,56.05,253815.0,47.8301,47.8386,47.6258,47.7024,253815.0
2020-06-04 11:20:00,56.05,56.34,55.91,55.92,301804.0,47.7024,47.9492,47.5833,47.5918,301804.0
2020-06-04 11:30:00,55.9,56.23,55.89,56.14,198001.0,47.5748,47.8556,47.5663,47.779,198001.0
2020-06-04 11:40:00,56.15,56.15,55.87,55.87,131555.0,47.7875,47.7875,47.5492,47.5492,131555.0
2020-06-04 11:50:00,55.87,56.17,55.86,56.15,87666.0,47.5492,47.8046,47.5407,47.7875,87666.0
2020-06-04 12:00:00,56.15,56.23,56.03,56.23,96665.0,47.7875,47.8556,47.6854,47.8556,96665.0
2020-06-04 12:10:00,56.22,56.54,56.15,56.47,150588.0,47.8471,48.1195,47.7875,48.0599,150588.0
2020-06-04 12:20:00,56.45,56.56,56.33,56.34,99933.0,48.0429,48.1365,47.9407,47.9492,99933.0
2020-06-04 12:30:00,56.34,56.39,56.18,56.39,115314.0,47.9492,47.9918,47.8131,47.9918,115314.0
2020-06-04 12:40:00,56.39,56.63,56.35,56.58,107305.0,47.9918,48.1961,47.9578,48.1535,107305.0
2020-06-04 12:50:00,56.58,56.82,56.51,56.55,145143.0,48.1535,48.3578,48.0939,48.128,145143.0
2020-06-04 13:00:00,56.54,56.75,56.48,56.66,102169.0,48.1195,48.2982,48.0684,48.2216,102169.0
2020-06-04 13:10:00,56.67,56.85,56.5,56.52,153559.0,48.2301,48.3833,48.0854,48.1024,153559.0
2020-06-04 13:20:00,56.51,56.57,56.37,56.46,116249.0,48.0939,48.145,47.9748,48.0514,116249.0
2020-06-04 13:30:00,56.46,56.53,56.28,56.46,91902.0,48.0514,48.1109,47.8982,48.0514,91902.0
2020-06-04 13:40:00,56.45,56.67,56.4,56.61,150240.0,48.0429,48.2301,48.0003,48.179,150240.0
2020-06-04 13:50:00,56.61,56.61,56.31,56.32,227172.0,48.179,48.179,47.9237,47.9322,227172.0
2020-06-04 14:00:00,56.31,56.41,56.2,56.21,106080.0,47.9237,48.0088,47.8301,47.8386,106080.0
2020-06-04 14:10:00,56.22,56.38,56.19,56.34,68494.0,47.8471,47.9833,47.8216,47.9492,68494.0
2020-06-04 14:20:00,56.36,56.38,56.23,56.33,82006.0,47.9663,47.9833,47.8556,47.9407,82006.0
2020-06-04 14:30:00,56.32,56.54,56.25,56.39,124229.0,47.9322,48.1195,47.8726,47.9918,124229.0
2020-06-04 14:40:00,56.4,56.46,56.12,56.16,108547.0,48.0003,48.0514,47.762,47.796,108547.0
2020-06-04 14:50:00,56.16,56.16,55.87,55.89,118988.0,47.796,47.796,47.5492,47.5663,118988.0
2020-06-04 15:00:00,55.89,55.99,55.68,55.73,269943.0,47.5663,47.6514,47.3875,47.4301,269943.0
2020-06-04 15:10:00,55.73,55.78,55.47,55.68,312480.0,47.4301,47.4726,47.2088,47.3875,312480.0
2020-06-04 15:20:00,55.69,55.74,55.5,55.51,175558.0,47.396,47.4386,47.2343,47.2429,175558.0
2020-06-04 15:30:00,55.52,55.63,55.44,55.45,215159.0,47.2514,47.345,47.1833,47.1918,215159.0
2020-06-04 15:40:00,55.45,55.65,55.41,55.59,230387.0,47.1918,47.362,47.1577,47.3109,230387.0
2020-06-04 15:50:00,55.6,55.9,55.57,55.9,720951.0,47.3195,47.5748,47.2939,47.5748,720951.0
2020-06-05 09:30:00,53.96,54.15,52.33,53.09,1114155.0,45.9237,46.0854,44.5365,45.1833,1114155.0
2020-06-05 09:40:00,53.1,53.98,53.01,53.92,404898.0,45.1918,45.9407,45.1152,45.8897,404898.0
2020-06-05 09:50:00,53.91,54.73,53.77,54.67,491419.0,45.8811,46.579,45.762,46.528,491419.0
2020-06-05 10:00:00,54.67,54.98,54.32,54.36,619077.0,46.528,46.7918,46.2301,46.2641,619077.0
2020-06-05 10:10:00,54.37,54.39,53.6,53.78,495703.0,46.2726,46.2897,45.6173,45.7705,495703.0
2020-06-05 10:20:00,53.77,54.05,53.64,53.7,298850.0,45.762,46.0003,45.6514,45.7024,298850.0
2020-06-05 10:30:00,53.7,53.99,53.69,53.9,220769.0,45.7024,45.9492,45.6939,45.8726,220769.0
2020-06-05 10:40:00,53.9,54.04,53.58,53.58,173879.0,45.8726,45.9918,45.6003,45.6003,173879.0
2020-06-05 10:50:00,53.56,53.58,53.21,53.22,331141.0,45.5833,45.6003,45.2854,45.2939,331141.0
2020-06-05 11:00:00,53.21,53.43,53.21,53.24,377485.0,45.2854,45.4726,45.2854,45.3109,377485.0
2020-06-05 11:10:00,53.25,53.39,53.15,53.17,298529.0,45.3194,45.4386,45.2343,45.2514,298529.0
2020-06-05 11:20:00,53.18,53.26,53.11,53.21,290296.0,45.2599,45.3279,45.2003,45.2854,290296.0
2020-06-05 11:30:00,53.2,53.35,53.12,53.3,438350.0,45.2769,45.4045,45.2088,45.362,438350.0
2020-06-05 11:40:00,53.3,53.33,53.04,53.26,241659.0,45.362,45.3875,45.1407,45.3279,241659.0
2020-06-05 11:50:00,53.26,53.56,53.26,53.53,188801.0,45.3279,45.5833,45.3279,45.5577,188801.0
2020-06-05 12:00:00,53.53,53.54,53.12,53.14,176328.0,45.5577,45.5662,45.2088,45.2258,176328.0
2020-06-05 12:10:00,53.14,53.25,53.1,53.14,257386.0,45.2258,45.3194,45.1918,45.2258,257386.0
2020-06-05 12:20:00,53.13,53.29,53.05,53.25,297450.0,45.2173,45.3535,45.1492,45.3194,297450.0
2020-06-05 12:30:00,53.25,53.31,52.98,52.99,269194.0,45.3194,45.3705,45.0896,45.0982,269194.0
2020-06-05 12:40:00,52.99,53.08,52.85,52.93,232820.0,45.0982,45.1748,44.979,45.0471,232820.0
2020-06-05 12:50:00,52.92,53.21,52.92,53.08,225579.0,45.0386,45.2854,45.0386,45.1748,225579.0
2020-06-05 13:00:00,53.1,53.42,53.05,53.42,229106.0,45.1918,45.4641,45.1492,45.4641,229106.0
2020-06-05 13:10:00,53.41,53.42,53.29,53.38,82339.0,45.4556,45.4641,45.3535,45.4301,82339.0
2020-06-05 13:20:00,53.38,53.53,53.3,53.49,172076.0,45.4301,45.5577,45.362,45.5237,172076.0
2020-06-05 13:30:00,53.5,53.61,53.48,53.5,113285.0,45.5322,45.6258,45.5152,45.5322,113285.0
2020-06-05 13:40:00,53.51,53.79,53.49,53.74,127302.0,45.5407,45.779,45.5237,45.7365,127302.0
2020-06-05 13:50:00,53.73,53.82,53.68,53.73,145170.0,45.728,45.8045,45.6854,45.728,145170.0
2020-06-05 14:00:00,53.73,53.87,53.68,53.78,140608.0,45.728,45.8471,45.6854,45.7705,140608.0
2020-06-05 14:10:00,53.79,53.85,53.72,53.82,127067.0,45.779,45.8301,45.7194,45.8045,127067.0
2020-06-05 14:20:00,53.82,54.04,53.82,53.97,154583.0,45.8045,45.9918,45.8045,45.9322,154583.0
2020-06-05 14:30:00,53.97,54.13,53.96,54.12,112613.0,45.9322,46.0684,45.9237,46.0599,112613.0
2020-06-05 14:40:00,54.13,54.38,54.1,54.35,150911.0,46.0684,46.2811,46.0428,46.2556,150911.0
2020-06-05 14:50:00,54.34,54.62,54.32,54.51,156675.0,46.2471,46.4854,46.2301,46.3918,156675.0
2020-06-05 15:00:00,54.51,54.65,54.39,54.57,129018.0,46.3918,46.5109,46.2897,46.4428,129018.0
2020-06-05 15:10:00,54.57,54.58,54.41,54.45,194269.0,46.4428,46.4514,46.3067,46.3407,194269.0
2020-06-05 15:20:00,54.44,54.69,54.39,54.63,161899.0,46.3322,46.545,46.2897,46.4939,161899.0
2020-06-05 15:30:00,54.64,54.81,54.63,54.78,179310.0,46.5024,46.6471,46.4939,46.6216,179310.0
2020-06-05 15:40:00,54.78,54.78,54.48,54.63,227391.0,46.6216,46.6216,46.3663,46.4939,227391.0
2020-06-05 15:50:00,54.66,54.8,54.52,54.75,640384.0,46.5194,46.6386,46.4003,46.596,640384.0
2020-06-08 09:30:00,54.39,54.39,53.5,54.22,571141.0,46.2897,46.2897,45.5322,46.145,571141.0
2020-06-08 09:40:00,54.22,54.64,54.05,54.38,409551.0,46.145,46.5024,46.0003,46.2811,409551.0
2020-06-08 09:50:00,54.38,54.72,54.25,54.68,315071.0,46.2811,46.5705,46.1705,46.5365,315071.0
2020-06-08 10:00:00,54.66,54.95,54.45,54.9,203062.0,46.5194,46.7663,46.3407,46.7237,203062.0
2020-06-08 10:10:00,54.89,54.89,54.51,54.75,241054.0,46.7152,46.7152,46.3918,46.596,241054.0
2020-06-08 10:20:00,54.75,54.9,54.54,54.81,196066.0,46.596,46.7237,46.4173,46.6471,196066.0
2020-06-08 10:30:00,54.81,55.05,54.7,55.04,218357.0,46.6471,46.8514,46.5535,46.8429,218357.0
2020-06-08 10:40:00,55.06,55.37,55.06,55.23,255620.0,46.8599,47.1237,46.8599,47.0046,255620.0
2020-06-08 10:50:00,55.21,55.37,55.09,55.35,349548.0,46.9875,47.1237,46.8854,47.1067,349548.0
2020-06-08 11:00:00,55.35,55.43,54.8,54.9,263022.0,47.1067,47.1748,46.6386,46.7237,263022.0
2020-06-08 11:10:00,54.91,55.3,54.79,55.3,210079.0,46.7322,47.0641,46.6301,47.0641,210079.0
2020-06-08 11:20:00,55.31,55.52,55.25,55.46,139242.0,47.0726,47.2514,47.0216,47.2003,139242.0
2020-06-08 11:30:00,55.46,55.56,55.27,55.51,171759.0,47.2003,47.2854,47.0386,47.2429,171759.0
2020-06-08 11:40:00,55.51,55.64,55.37,55.43,438674.0,47.2429,47.3535,47.1237,47.1748,438674.0
2020-06-08 11:50:00,55.44,55.51,55.36,55.46,115029.0,47.1833,47.2429,47.1152,47.2003,115029.0
2020-06-08 12:00:00,55.45,55.52,55.39,55.43,135215.0,47.1918,47.2514,47.1407,47.1748,135215.0
2020-06-08 12:10:00,55.43,55.48,55.35,55.43,135965.0,47.1748,47.2173,47.1067,47.1748,135965.0
2020-06-08 12:20:00,55.42,55.43,55.3,55.34,113618.0,47.1663,47.1748,47.0641,47.0982,113618.0
2020-06-08 12:30:00,55.35,55.48,55.28,55.28,146378.0,47.1067,47.2173,47.0471,47.0471,146378.0
2020-06-08 12:40:00,55.28,55.55,55.27,55.55,146053.0,47.0471,47.2769,47.0386,47.2769,146053.0
2020-06-08 12:50:00,55.56,55.57,55.37,55.39,91169.0,47.2854,47.2939,47.1237,47.1407,91169.0
2020-06-08 13:00:00,55.39,55.4,55.14,55.2,94026.0,47.1407,47.1492,46.928,46.979,94026.0
2020-06-08 13:10:00,55.21,55.21,55.02,55.08,96249.0,46.9875,46.9875,46.8258,46.8769,96249.0
2020-06-08 13:20:00,55.1,55.13,54.99,55.09,87783.0,46.8939,46.9194,46.8003,46.8854,87783.0
2020-06-08 13:30:00,55.08,55.17,54.95,54.95,111115.0,46.8769,46.9535,46.7663,46.7663,111115.0
2020-06-08 13:40:00,54.95,55.07,54.88,54.89,95643.0,46.7663,46.8684,46.7067,46.7152,95643.0
2020-06-08 13:50:00,54.88,55.03,54.86,54.92,109090.0,46.7067,46.8343,46.6897,46.7407,109090.0
2020-06-08 14:00:00,54.92,55.04,54.92,54.96,90454.0,46.7407,46.8429,46.7407,46.7748,90454.0
2020-06-08 14:10:00,54.95,55.02,54.89,55.02,83816.0,46.7663,46.8258,46.7152,46.8258,83816.0
2020-06-08 14:20:00,55.0,55.14,54.91,55.02,117185.0,46.8088,46.928,46.7322,46.8258,117185.0
2020-06-08 14:30:00,55.02,55.09,54.91,54.96,89132.0,46.8258,46.8854,46.7322,46.7748,89132.0
2020-06-08 14:40:00,54.94,54.96,54.84,54.93,100184.0,46.7577,46.7748,46.6726,46.7492,100184.0
2020-06-08 14:50:00,54.93,55.1,54.89,55.09,109501.0,46.7492,46.8939,46.7152,46.8854,109501.0
2020-06-08 15:00:00,55.09,55.2,55.06,55.15,124041.0,46.8854,46.979,46.8599,46.9365,124041.0
2020-06-08 15:10:00,55.14,55.25,55.09,55.12,124356.0,46.928,47.0216,46.8854,46.9109,124356.0
2020-06-08 15:20:00,55.13,55.2,55.08,55.17,144949.0,46.9194,46.979,46.8769,46.9535,144949.0
2020-06-08 15:30:00,55.18,55.22,55.03,55.19,173818.0,46.962,46.996,46.8343,46.9705,173818.0
2020-06-08 15:40:00,55.19,55.3,55.17,55.27,206922.0,46.9705,47.0641,46.9535,47.0386,206922.0
2020-06-08 15:50:00,55.28,55.55,55.28,55.54,585691.0,47.0471,47.2769,47.0471,47.2684,585691.0
2020-06-09 09:30:00,57.01,57.17,55.73,55.94,852188.0,48.5195,48.6556,47.4301,47.6088,852188.0
2020-06-09 09:40:00,55.93,56.55,55.86,56.34,498812.0,47.6003,48.128,47.5407,47.9492,498812.0
2020-06-09 09:50:00,56.34,56.98,56.34,56.73,503190.0,47.9492,48.4939,47.9492,48.2812,503190.0
2020-06-09 10:00:00,56.74,56.98,56.7,56.93,439317.0,48.2897,48.4939,48.2556,48.4514,439317.0
2020-06-09 10:10:00,56.91,57.03,56.73,56.98,282096.0,48.4344,48.5365,48.2812,48.4939,282096.0
2020-06-09 10:20:00,56.99,57.06,56.8,56.89,234074.0,48.5024,48.562,48.3407,48.4173,234074.0
2020-06-09 10:30:00,56.89,57.02,56.8,56.92,236918.0,48.4173,48.528,48.3407,48.4429,236918.0
2020-06-09 10:40:00,56.9,56.97,56.56,56.57,203974.0,48.4258,48.4854,48.1365,48.145,203974.0
2020-06-09 10:50:00,56.56,57.01,56.55,56.97,238671.0,48.1365,48.5195,48.128,48.4854,238671.0
2020-06-09 11:00:00,56.96,57.05,56.87,57.02,135038.0,48.4769,48.5535,48.4003,48.528,135038.0
2020-06-09 11:10:00,57.01,57.14,56.92,56.94,142082.0,48.5195,48.6301,48.4429,48.4599,142082.0
2020-06-09 11:20:00,56.95,56.98,56.77,56.81,163722.0,48.4684,48.4939,48.3152,48.3492,163722.0
2020-06-09 11:30:00,56.81,56.95,56.74,56.91,183160.0,48.3492,48.4684,48.2897,48.4344,183160.0
2020-06-09 11:40:00,56.91,56.94,56.8,56.86,115506.0,48.4344,48.4599,48.3407,48.3918,115506.0
2020-06-09 11:50:00,56.87,56.92,56.81,56.91,92735.0,48.4003,48.4429,48.3492,48.4344,92735.0
2020-06-09 12:00:00,56.91,56.93,56.8,56.89,92207.0,48.4344,48.4514,48.3407,48.4173,92207.0
2020-06-09 12:10:00,56.87,56.91,56.8,56.83,96123.0,48.4003,48.4344,48.3407,48.3663,96123.0
2020-06-09 12:20:00,56.84,57.23,56.82,57.23,170838.0,48.3748,48.7067,48.3578,48.7067,170838.0
2020-06-09 12:30:00,57.23,57.27,57.1,57.25,129491.0,48.7067,48.7407,48.5961,48.7237,129491.0
2020-06-09 12:40:00,57.24,57.32,57.04,57.1,156295.0,48.7152,48.7833,48.545,48.5961,156295.0
2020-06-09 12:50:00,57.1,57.18,57.04,57.08,139641.0,48.5961,48.6641,48.545,48.579,139641.0
2020-06-09 13:00:00,57.08,57.14,56.94,57.05,149984.0,48.579,48.6301,48.4599,48.5535,149984.0
2020-06-09 13:10:00,57.03,57.19,56.98,57.04,84802.0,48.5365,48.6727,48.4939,48.545,84802.0
2020-06-09 13:20:00,57.04,57.1,56.95,56.98,85401.0,48.545,48.5961,48.4684,48.4939,85401.0
2020-06-09 13:30:00,56.97,57.14,56.96,57.0,94125.0,48.4854,48.6301,48.4769,48.5109,94125.0
2020-06-09 13:40:00,57.01,57.13,56.97,57.13,126679.0,48.5195,48.6216,48.4854,48.6216,126679.0
2020-06-09 13:50:00,57.13,57.28,57.11,57.23,67011.0,48.6216,48.7492,48.6046,48.7067,67011.0
2020-06-09 14:00:00,57.24,57.45,57.2,57.35,90551.0,48.7152,48.8939,48.6812,48.8088,90551.0
2020-06-09 14:10:00,57.35,57.42,57.25,57.26,88231.0,48.8088,48.8684,48.7237,48.7322,88231.0
2020-06-09 14:20:00,57.25,57.28,57.14,57.23,119442.0,48.7237,48.7492,48.6301,48.7067,119442.0
2020-06-09 14:30:00,57.23,57.31,57.17,57.19,129852.0,48.7067,48.7748,48.6556,48.6727,129852.0
2020-06-09 14:40:00,57.2,57.23,57.06,57.22,102640.0,48.6812,48.7067,48.562,48.6982,102640.0
2020-06-09 14:50:00,57.21,57.24,56.99,57.13,124287.0,48.6897,48.7152,48.5024,48.6216,124287.0
2020-06-09 15:00:00,57.12,57.21,57.09,57.14,90886.0,48.6131,48.6897,48.5875,48.6301,90886.0
2020-06-09 15:10:00,57.13,57.3,57.1,57.3,144638.0,48.6216,48.7663,48.5961,48.7663,144638.0
2020-06-09 15:20:00,57.3,57.31,57.14,57.25,135381.0,48.7663,48.7748,48.6301,48.7237,135381.0
2020-06-09 15:30:00,57.26,57.3,57.13,57.15,223028.0,48.7322,48.7663,48.6216,48.6386,223028.0
2020-06-09 15:40:00,57.15,57.24,57.06,57.13,321412.0,48.6386,48.7152,48.562,48.6216,321412.0
2020-06-09 15:50:00,57.13,57.2,57.09,57.17,587938.0,48.6216,48.6812,48.5875,48.6556,587938.0
2020-06-10 09:30:00,58.24,58.32,57.51,57.61,502832.0,49.5663,49.6344,48.945,49.0301,502832.0
2020-06-10 09:40:00,57.61,57.9,57.45,57.78,382368.0,49.0301,49.2769,48.8939,49.1748,382368.0
2020-06-10 09:50:00,57.79,57.89,57.45,57.51,238490.0,49.1833,49.2684,48.8939,48.945,238490.0
2020-06-10 10:00:00,57.52,57.55,57.12,57.17,286839.0,48.9535,48.979,48.6131,48.6556,286839.0
2020-06-10 10:10:00,57.17,57.21,56.99,57.03,192633.0,48.6556,48.6897,48.5024,48.5365,192633.0
2020-06-10 10:20:00,57.02,57.2,56.67,56.69,223363.0,48.528,48.6812,48.2301,48.2471,223363.0
2020-06-10 10:30:00,56.69,56.77,56.34,56.48,419436.0,48.2471,48.3152,47.9492,48.0684,419436.0
2020-06-10 10:40:00,56.47,56.7,56.45,56.57,302047.0,48.0599,48.2556,48.0429,48.145,302047.0
2020-06-10 10:50:00,56.57,56.57,55.96,55.97,254003.0,48.145,48.145,47.6258,47.6343,254003.0
2020-06-10 11:00:00,56.0,56.13,55.88,56.13,214966.0,47.6599,47.7705,47.5578,47.7705,214966.0
2020-06-10 11:10:00,56.14,56.29,56.09,56.25,141224.0,47.779,47.9067,47.7365,47.8726,141224.0
2020-06-10 11:20:00,56.26,56.4,56.18,56.36,193261.0,47.8812,48.0003,47.8131,47.9663,193261.0
2020-06-10 11:30:00,56.36,56.39,56.06,56.07,136629.0,47.9663,47.9918,47.7109,47.7195,136629.0
2020-06-10 11:40:00,56.06,56.16,55.96,56.01,143708.0,47.7109,47.796,47.6258,47.6684,143708.0
2020-06-10 11:50:00,56.02,56.1,55.95,56.03,106037.0,47.6769,47.745,47.6173,47.6854,106037.0
2020-06-10 12:00:00,56.02,56.25,55.91,56.19,164308.0,47.6769,47.8726,47.5833,47.8216,164308.0
2020-06-10 12:10:00,56.21,56.52,56.15,56.43,174485.0,47.8386,48.1024,47.7875,48.0258,174485.0
2020-06-10 12:20:00,56.42,56.5,56.34,56.49,93848.0,48.0173,48.0854,47.9492,48.0769,93848.0
2020-06-10 12:30:00,56.49,56.57,56.37,56.41,122965.0,48.0769,48.145,47.9748,48.0088,122965.0
2020-06-10 12:40:00,56.41,56.42,56.16,56.16,71032.0,48.0088,48.0173,47.796,47.796,71032.0
2020-06-10 12:50:00,56.16,56.29,56.09,56.1,90822.0,47.796,47.9067,47.7365,47.745,90822.0
2020-06-10 13:00:00,56.09,56.22,56.09,56.17,67064.0,47.7365,47.8471,47.7365,47.8046,67064.0
2020-06-10 13:10:00,56.16,56.16,56.0,56.07,73007.0,47.796,47.796,47.6599,47.7195,73007.0
2020-06-10 13:20:00,56.07,56.17,56.02,56.03,60384.0,47.7195,47.8046,47.6769,47.6854,60384.0
2020-06-10 13:30:00,56.03,56.14,55.99,56.12,62577.0,47.6854,47.779,47.6514,47.762,62577.0
2020-06-10 13:40:00,56.11,56.15,56.02,56.07,61062.0,47.7535,47.7875,47.6769,47.7195,61062.0
2020-06-10 13:50:00,56.07,56.14,56.03,56.03,63799.0,47.7195,47.779,47.6854,47.6854,63799.0
2020-06-10 14:00:00,56.08,56.7,55.77,56.61,430971.0,47.728,48.2556,47.4641,48.179,430971.0
2020-06-10 14:10:00,56.62,57.92,56.62,57.45,472315.0,48.1875,49.2939,48.1875,48.8939,472315.0
2020-06-10 14:20:00,57.44,57.98,57.35,57.73,507309.0,48.8854,49.345,48.8088,49.1322,507309.0
2020-06-10 14:30:00,57.74,57.97,57.42,57.84,280944.0,49.1407,49.3365,48.8684,49.2258,280944.0
2020-06-10 14:40:00,57.87,58.07,57.6,58.05,281914.0,49.2514,49.4216,49.0216,49.4046,281914.0
2020-06-10 14:50:00,58.04,58.12,57.48,57.72,308419.0,49.3961,49.4641,48.9195,49.1237,308419.0
2020-06-10 15:00:00,57.71,58.34,57.66,58.33,285833.0,49.1152,49.6514,49.0727,49.6429,285833.0
2020-06-10 15:10:00,58.33,58.67,58.24,58.63,337452.0,49.6429,49.9322,49.5663,49.8982,337452.0
2020-06-10 15:20:00,58.63,58.85,58.39,58.81,315135.0,49.8982,50.0854,49.6939,50.0514,315135.0
2020-06-10 15:30:00,58.81,58.86,58.62,58.67,295918.0,50.0514,50.0939,49.8897,49.9322,295918.0
2020-06-10 15:40:00,58.68,58.84,58.57,58.64,417894.0,49.9407,50.0769,49.8471,49.9067,417894.0
2020-06-10 15:50:00,58.63,58.85,58.6,58.72,861621.0,49.8982,50.0854,49.8727,49.9748,861621.0
2020-06-11 09:30:00,59.15,59.88,58.62,58.68,772239.0,50.3407,50.962,49.8897,49.9407,772239.0
2020-06-11 09:40:00,58.67,59.28,58.64,59.07,398070.0,49.9322,50.4514,49.9067,50.2727,398070.0
2020-06-11 09:50:00,59.07,59.27,58.7,58.87,341825.0,50.2727,50.4429,49.9578,50.1024,341825.0
2020-06-11 10:00:00,58.9,59.1,58.64,58.94,352369.0,50.128,50.2982,49.9067,50.162,352369.0
2020-06-11 10:10:00,58.93,59.5,58.87,58.88,305092.0,50.1535,50.6386,50.1024,50.111,305092.0
2020-06-11 10:20:00,58.88,59.1,58.36,58.43,353569.0,50.111,50.2982,49.6684,49.728,353569.0
2020-06-11 10:30:00,58.43,58.58,57.94,57.94,255195.0,49.728,49.8556,49.311,49.311,255195.0
2020-06-11 10:40:00,57.95,58.12,57.81,57.9,232415.0,49.3195,49.4641,49.2003,49.2769,232415.0
2020-06-11 10:50:00,57.88,58.09,57.64,57.7,203474.0,49.2599,49.4386,49.0556,49.1067,203474.0
2020-06-11 11:00:00,57.69,57.83,57.31,57.39,295450.0,49.0982,49.2173,48.7748,48.8429,295450.0
2020-06-11 11:10:00,57.37,57.44,57.11,57.44,185507.0,48.8258,48.8854,48.6046,48.8854,185507.0
2020-06-11 11:20:00,57.44,57.44,57.21,57.34,157405.0,48.8854,48.8854,48.6897,48.8003,157405.0
2020-06-11 11:30:00,57.35,57.48,57.05,57.08,238735.0,48.8088,48.9195,48.5535,48.579,238735.0
2020-06-11 11:40:00,57.09,57.14,56.4,56.41,305921.0,48.5875,48.6301,48.0003,48.0088,305921.0
2020-06-11 11:50:00,56.4,56.81,56.34,56.65,198792.0,48.0003,48.3492,47.9492,48.2131,198792.0
2020-06-11 12:00:00,56.67,56.94,56.62,56.68,299470.0,48.2301,48.4599,48.1875,48.2386,299470.0
2020-06-11 12:10:00,56.67,56.68,56.29,56.38,122408.0,48.2301,48.2386,47.9067,47.9833,122408.0
2020-06-11 12:20:00,56.38,56.43,55.95,56.07,203550.0,47.9833,48.0258,47.6173,47.7195,203550.0
2020-06-11 12:30:00,56.06,56.42,55.96,56.38,177701.0,47.7109,48.0173,47.6258,47.9833,177701.0
2020-06-11 12:40:00,56.38,56.43,56.1,56.18,194341.0,47.9833,48.0258,47.745,47.8131,194341.0
2020-06-11 12:50:00,56.19,56.21,55.68,55.7,186090.0,47.8216,47.8386,47.3875,47.4046,186090.0
2020-06-11 13:00:00,55.69,55.89,55.52,55.7,265100.0,47.396,47.5663,47.2514,47.4046,265100.0
2020-06-11 13:10:00,55.7,56.17,55.6,56.1,259416.0,47.4046,47.8046,47.3195,47.745,259416.0
2020-06-11 13:20:00,56.09,56.24,55.89,55.95,202114.0,47.7365,47.8641,47.5663,47.6173,202114.0
2020-06-11 13:30:00,55.95,56.1,55.89,56.05,175129.0,47.6173,47.745,47.5663,47.7024,175129.0
2020-06-11 13:40:00,56.05,56.12,55.81,55.87,125956.0,47.7024,47.762,47.4982,47.5492,125956.0
2020-06-11 13:50:00,55.87,56.11,55.78,56.0,137565.0,47.5492,47.7535,47.4726,47.6599,137565.0
2020-06-11 14:00:00,56.0,56.01,55.77,55.86,178702.0,47.6599,47.6684,47.4641,47.5407,178702.0
2020-06-11 14:10:00,55.86,55.91,55.57,55.58,189101.0,47.5407,47.5833,47.2939,47.3024,189101.0
2020-06-11 14:20:00,55.56,55.73,55.53,55.63,165084.0,47.2854,47.4301,47.2599,47.345,165084.0
2020-06-11 14:30:00,55.64,55.69,55.48,55.63,175817.0,47.3535,47.396,47.2173,47.345,175817.0
2020-06-11 14:40:00,55.64,55.69,55.46,55.47,202544.0,47.3535,47.396,47.2003,47.2088,202544.0
2020-06-11 14:50:00,55.47,55.55,55.4,55.43,247833.0,47.2088,47.2769,47.1492,47.1748,247833.0
2020-06-11 15:00:00,55.43,55.64,55.34,55.57,332959.0,47.1748,47.3535,47.0982,47.2939,332959.0
2020-06-11 15:10:00,55.57,55.65,55.14,55.23,229667.0,47.2939,47.362,46.928,47.0046,229667.0
2020-06-11 15:20:00,55.22,55.31,54.99,55.19,307959.0,46.996,47.0726,46.8003,46.9705,307959.0
2020-06-11 15:30:00,55.18,55.58,55.08,55.53,339775.0,46.962,47.3024,46.8769,47.2599,339775.0
2020-06-11 15:40:00,55.51,55.93,55.49,55.9,454012.0,47.2429,47.6003,47.2258,47.5748,454012.0
2020-06-11 15:50:00,55.88,56.09,55.83,56.04,1191294.0,47.5578,47.7365,47.5152,47.6939,1191294.0
2020-06-12 09:30:00,56.88,56.91,56.07,56.41,454124.0,48.4088,48.4344,47.7195,48.0088,454124.0
2020-06-12 09:40:00,56.42,56.86,56.31,56.56,234162.0,48.0173,48.3918,47.9237,48.1365,234162.0
2020-06-12 09:50:00,56.58,56.99,56.53,56.76,228388.0,48.1535,48.5024,48.1109,48.3067,228388.0
2020-06-12 10:00:00,56.8,56.8,56.2,56.32,163500.0,48.3407,48.3407,47.8301,47.9322,163500.0
2020-06-12 10:10:00,56.32,56.38,56.0,56.27,227842.0,47.9322,47.9833,47.6599,47.8897,227842.0
2020-06-12 10:20:00,56.27,56.67,56.27,56.61,161406.0,47.8897,48.2301,47.8897,48.179,161406.0
2020-06-12 10:30:00,56.6,56.77,56.2,56.21,204496.0,48.1705,48.3152,47.8301,47.8386,204496.0
2020-06-12 10:40:00,56.23,56.46,56.14,56.32,176234.0,47.8556,48.0514,47.779,47.9322,176234.0
2020-06-12 10:50:00,56.32,56.32,55.79,55.95,321958.0,47.9322,47.9322,47.4812,47.6173,321958.0
2020-06-12 11:00:00,55.95,56.17,55.63,56.12,634782.0,47.6173,47.8046,47.345,47.762,634782.0
2020-06-12 11:10:00,56.12,56.12,55.45,55.47,364614.0,47.762,47.762,47.1918,47.2088,364614.0
2020-06-12 11:20:00,55.47,55.79,55.39,55.64,164887.0,47.2088,47.4812,47.1407,47.3535,164887.0
2020-06-12 11:30:00,55.65,56.08,55.38,55.98,232132.0,47.362,47.728,47.1322,47.6429,232132.0
2020-06-12 11:40:00,55.98,55.99,55.56,55.94,118033.0,47.6429,47.6514,47.2854,47.6088,118033.0
2020-06-12 11:50:00,55.94,56.12,55.85,56.01,110673.0,47.6088,47.762,47.5322,47.6684,110673.0
2020-06-12 12:00:00,56.01,56.2,55.85,56.03,82090.0,47.6684,47.8301,47.5322,47.6854,82090.0
2020-06-12 12:10:00,56.04,56.08,55.81,55.97,56018.0,47.6939,47.728,47.4982,47.6343,56018.0
2020-06-12 12:20:00,55.96,56.01,55.7,55.91,74609.0,47.6258,47.6684,47.4046,47.5833,74609.0
2020-06-12 12:30:00,55.89,55.92,55.62,55.67,58735.0,47.5663,47.5918,47.3365,47.379,58735.0
2020-06-12 12:40:00,55.64,55.82,55.55,55.63,81808.0,47.3535,47.5067,47.2769,47.345,81808.0
2020-06-12 12:50:00,55.67,55.92,55.65,55.87,54458.0,47.379,47.5918,47.362,47.5492,54458.0
2020-06-12 13:00:00,55.88,55.9,55.6,55.7,65512.0,47.5578,47.5748,47.3195,47.4046,65512.0
2020-06-12 13:10:00,55.68,55.9,55.64,55.74,70849.0,47.3875,47.5748,47.3535,47.4386,70849.0
2020-06-12 13:20:00,55.75,55.79,55.49,55.55,62188.0,47.4471,47.4812,47.2258,47.2769,62188.0
2020-06-12 13:30:00,55.55,55.63,55.31,55.47,89005.0,47.2769,47.345,47.0726,47.2088,89005.0
2020-06-12 13:40:00,55.44,55.67,55.21,55.28,79017.0,47.1833,47.379,46.9875,47.0471,79017.0
2020-06-12 13:50:00,55.35,55.46,55.18,55.37,137418.0,47.1067,47.2003,46.962,47.1237,137418.0
2020-06-12 14:00:00,55.39,55.6,55.12,55.14,123569.0,47.1407,47.3195,46.9109,46.928,123569.0
2020-06-12 14:10:00,55.15,55.54,55.14,55.34,74329.0,46.9365,47.2684,46.928,47.0982,74329.0
2020-06-12 14:20:00,55.35,55.55,55.24,55.49,70064.0,47.1067,47.2769,47.0131,47.2258,70064.0
2020-06-12 14:30:00,55.5,55.75,55.46,55.48,81133.0,47.2343,47.4471,47.2003,47.2173,81133.0
2020-06-12 14:40:00,55.47,55.74,55.37,55.65,94394.0,47.2088,47.4386,47.1237,47.362,94394.0
2020-06-12 14:50:00,55.67,55.97,55.6,55.97,101576.0,47.379,47.6343,47.3195,47.6343,101576.0
2020-06-12 15:00:00,55.97,56.09,55.76,55.88,119687.0,47.6343,47.7365,47.4556,47.5578,119687.0
2020-06-12 15:10:00,55.85,55.97,55.76,55.82,111108.0,47.5322,47.6343,47.4556,47.5067,111108.0
2020-06-12 15:20:00,55.82,55.82,55.49,55.58,101838.0,47.5067,47.5067,47.2258,47.3024,101838.0
2020-06-12 15:30:00,55.59,55.84,55.45,55.63,117665.0,47.3109,47.5237,47.1918,47.345,117665.0
2020-06-12 15:40:00,55.62,55.77,55.58,55.67,220622.0,47.3365,47.4641,47.3024,47.379,220622.0
2020-06-12 15:50:00,55.67,55.8,55.43,55.43,493560.0,47.379,47.4897,47.1748,47.1748,493560.0
2020-06-15 09:30:00,54.09,54.21,53.26,53.55,719745.0,46.0343,46.1365,45.3279,45.5748,719745.0
2020-06-15 09:40:00,53.53,53.56,53.16,53.46,465242.0,45.5577,45.5833,45.2428,45.4982,465242.0
2020-06-15 09:50:00,53.46,54.4,53.31,54.32,492695.0,45.4982,46.2982,45.3705,46.2301,492695.0
2020-06-15 10:00:00,54.33,54.68,54.1,54.61,300889.0,46.2386,46.5365,46.0428,46.4769,300889.0
2020-06-15 10:10:00,54.62,54.77,54.39,54.56,285794.0,46.4854,46.6131,46.2897,46.4343,285794.0
2020-06-15 10:20:00,54.57,54.9,54.5,54.78,253843.0,46.4428,46.7237,46.3833,46.6216,253843.0
2020-06-15 10:30:00,54.78,55.0,54.6,54.81,236672.0,46.6216,46.8088,46.4684,46.6471,236672.0
2020-06-15 10:40:00,54.8,55.08,54.7,54.94,251774.0,46.6386,46.8769,46.5535,46.7577,251774.0
2020-06-15 10:50:00,54.94,55.08,54.79,54.9,303508.0,46.7577,46.8769,46.6301,46.7237,303508.0
2020-06-15 11:00:00,54.91,55.24,54.89,55.19,156714.0,46.7322,47.0131,46.7152,46.9705,156714.0
2020-06-15 11:10:00,55.19,55.6,55.08,55.59,295685.0,46.9705,47.3195,46.8769,47.3109,295685.0
2020-06-15 11:20:00,55.59,56.02,55.56,55.91,412985.0,47.3109,47.6769,47.2854,47.5833,412985.0
2020-06-15 11:30:00,55.9,56.21,55.85,56.07,248963.0,47.5748,47.8386,47.5322,47.7195,248963.0
2020-06-15 11:40:00,56.07,56.08,55.93,56.03,197114.0,47.7195,47.728,47.6003,47.6854,197114.0
2020-06-15 11:50:00,56.01,56.41,55.97,56.33,213773.0,47.6684,48.0088,47.6343,47.9407,213773.0
2020-06-15 12:00:00,56.32,56.55,56.28,56.5,250502.0,47.9322,48.128,47.8982,48.0854,250502.0
2020-06-15 12:10:00,56.5,56.67,56.4,56.49,173404.0,48.0854,48.2301,48.0003,48.0769,173404.0
2020-06-15 12:20:00,56.48,56.51,56.27,56.41,122879.0,48.0684,48.0939,47.8897,48.0088,122879.0
2020-06-15 12:30:00,56.4,56.4,56.17,56.33,144977.0,48.0003,48.0003,47.8046,47.9407,144977.0
2020-06-15 12:40:00,56.34,56.5,56.31,56.33,101389.0,47.9492,48.0854,47.9237,47.9407,101389.0
2020-06-15 12:50:00,56.33,56.46,56.18,56.45,106844.0,47.9407,48.0514,47.8131,48.0429,106844.0
2020-06-15 13:00:00,56.44,56.45,56.12,56.22,112190.0,48.0343,48.0429,47.762,47.8471,112190.0
2020-06-15 13:10:00,56.23,56.42,56.22,56.22,97816.0,47.8556,48.0173,47.8471,47.8471,97816.0
2020-06-15 13:20:00,56.21,56.4,56.21,56.25,102562.0,47.8386,48.0003,47.8386,47.8726,102562.0
2020-06-15 13:30:00,56.25,56.32,56.14,56.28,118226.0,47.8726,47.9322,47.779,47.8982,118226.0
2020-06-15 13:40:00,56.29,56.38,56.23,56.29,114409.0,47.9067,47.9833,47.8556,47.9067,114409.0
2020-06-15 13:50:00,56.28,56.39,55.97,56.08,158983.0,47.8982,47.9918,47.6343,47.728,158983.0
2020-06-15 14:00:00,56.09,56.61,56.09,56.35,206798.0,47.7365,48.179,47.7365,47.9578,206798.0
2020-06-15 14:10:00,56.33,56.58,56.3,56.43,114825.0,47.9407,48.1535,47.9152,48.0258,114825.0
2020-06-15 14:20:00,56.43,56.75,56.43,56.75,141747.0,48.0258,48.2982,48.0258,48.2982,141747.0
2020-06-15 14:30:00,56.75,56.84,56.54,56.62,124115.0,48.2982,48.3748,48.1195,48.1875,124115.0
2020-06-15 14:40:00,56.63,56.76,56.5,56.56,90305.0,48.1961,48.3067,48.0854,48.1365,90305.0
2020-06-15 14:50:00,56.55,56.55,56.32,56.34,106897.0,48.128,48.128,47.9322,47.9492,106897.0
2020-06-15 15:00:00,56.35,56.71,56.31,56.69,153951.0,47.9578,48.2641,47.9237,48.2471,153951.0
2020-06-15 15:10:00,56.68,57.11,56.66,57.0,573274.0,48.2386,48.6046,48.2216,48.5109,573274.0
2020-06-15 15:20:00,57.01,57.14,56.8,56.88,266860.0,48.5195,48.6301,48.3407,48.4088,266860.0
2020-06-15 15:30:00,56.88,56.94,56.66,56.74,257002.0,48.4088,48.4599,48.2216,48.2897,257002.0
2020-06-15 15:40:00,56.75,56.84,56.7,56.79,234079.0,48.2982,48.3748,48.2556,48.3322,234079.0
2020-06-15 15:50:00,56.79,56.91,56.75,56.9,579115.0,48.3322,48.4344,48.2982,48.4258,579115.0
2020-06-16 09:30:00,56.9,56.93,56.06,56.86,592935.0,48.4258,48.4514,47.7109,48.3918,592935.0
2020-06-16 09:40:00,56.82,57.42,56.56,57.27,466691.0,48.3578,48.8684,48.1365,48.7407,466691.0
2020-06-16 09:50:00,57.28,57.57,56.85,56.87,365352.0,48.7492,48.9961,48.3833,48.4003,365352.0
2020-06-16 10:00:00,56.87,57.0,56.18,56.31,233617.0,48.4003,48.5109,47.8131,47.9237,233617.0
2020-06-16 10:10:00,56.28,56.38,55.93,56.07,181458.0,47.8982,47.9833,47.6003,47.7195,181458.0
2020-06-16 10:20:00,56.07,56.12,55.9,56.0,142266.0,47.7195,47.762,47.5748,47.6599,142266.0
2020-06-16 10:30:00,56.03,56.09,55.59,55.79,213528.0,47.6854,47.7365,47.3109,47.4812,213528.0
2020-06-16 10:40:00,55.76,56.14,55.56,56.14,197920.0,47.4556,47.779,47.2854,47.779,197920.0
2020-06-16 10:50:00,56.15,56.23,55.78,56.06,295459.0,47.7875,47.8556,47.4726,47.7109,295459.0
2020-06-16 11:00:00,56.05,56.2,55.83,56.15,296734.0,47.7024,47.8301,47.5152,47.7875,296734.0
2020-06-16 11:10:00,56.15,56.15,55.84,55.99,296998.0,47.7875,47.7875,47.5237,47.6514,296998.0
2020-06-16 11:20:00,55.99,56.18,55.81,55.86,209824.0,47.6514,47.8131,47.4982,47.5407,209824.0
2020-06-16 11:30:00,55.84,56.0,55.72,55.75,206071.0,47.5237,47.6599,47.4216,47.4471,206071.0
2020-06-16 11:40:00,55.74,55.81,55.66,55.69,132795.0,47.4386,47.4982,47.3705,47.396,132795.0
2020-06-16 11:50:00,55.7,55.82,55.51,55.68,163951.0,47.4046,47.5067,47.2429,47.3875,163951.0
2020-06-16 12:00:00,55.7,55.77,55.58,55.72,102245.0,47.4046,47.4641,47.3024,47.4216,102245.0
2020-06-16 12:10:00,55.74,55.84,55.62,55.73,98438.0,47.4386,47.5237,47.3365,47.4301,98438.0
2020-06-16 12:20:00,55.74,56.11,55.71,55.97,134850.0,47.4386,47.7535,47.4131,47.6343,134850.0
2020-06-16 12:30:00,55.97,56.12,55.91,56.03,146285.0,47.6343,47.762,47.5833,47.6854,146285.0
2020-06-16 12:40:00,56.03,56.06,55.92,55.95,142879.0,47.6854,47.7109,47.5918,47.6173,142879.0
2020-06-16 12:50:00,55.94,56.32,55.88,56.3,181242.0,47.6088,47.9322,47.5578,47.9152,181242.0
2020-06-16 13:00:00,56.29,56.4,56.21,56.34,171407.0,47.9067,48.0003,47.8386,47.9492,171407.0
2020-06-16 13:10:00,56.34,56.36,56.24,56.33,115865.0,47.9492,47.9663,47.8641,47.9407,115865.0
2020-06-16 13:20:00,56.33,56.36,56.23,56.31,120035.0,47.9407,47.9663,47.8556,47.9237,120035.0
2020-06-16 13:30:00,56.31,56.4,56.22,56.3,164822.0,47.9237,48.0003,47.8471,47.9152,164822.0
2020-06-16 13:40:00,56.3,56.36,56.28,56.3,128408.0,47.9152,47.9663,47.8982,47.9152,128408.0
2020-06-16 13:50:00,56.31,56.43,56.28,56.39,199717.0,47.9237,48.0258,47.8982,47.9918,199717.0
2020-06-16 14:00:00,56.38,56.46,56.36,56.42,128207.0,47.9833,48.0514,47.9663,48.0173,128207.0
2020-06-16 14:10:00,56.43,56.56,56.39,56.42,153033.0,48.0258,48.1365,47.9918,48.0173,153033.0
2020-06-16 14:20:00,56.42,56.48,56.24,56.41,185486.0,48.0173,48.0684,47.8641,48.0088,185486.0
2020-06-16 14:30:00,56.4,56.52,56.38,56.44,90397.0,48.0003,48.1024,47.9833,48.0343,90397.0
2020-06-16 14:40:00,56.44,56.44,56.26,56.3,167856.0,48.0343,48.0343,47.8812,47.9152,167856.0
2020-06-16 14:50:00,56.3,56.34,56.17,56.21,169756.0,47.9152,47.9492,47.8046,47.8386,169756.0
2020-06-16 15:00:00,56.22,56.24,55.85,55.88,257360.0,47.8471,47.8641,47.5322,47.5578,257360.0
2020-06-16 15:10:00,55.88,56.13,55.82,55.95,163748.0,47.5578,47.7705,47.5067,47.6173,163748.0
2020-06-16 15:20:00,55.95,56.06,55.91,55.91,166833.0,47.6173,47.7109,47.5833,47.5833,166833.0
2020-06-16 15:30:00,55.9,56.03,55.84,55.89,226459.0,47.5748,47.6854,47.5237,47.5663,226459.0
2020-06-16 15:40:00,55.89,56.0,55.83,55.9,189081.0,47.5663,47.6599,47.5152,47.5748,189081.0
2020-06-16 15:50:00,55.9,55.98,55.67,55.98,885009.0,47.5748,47.6429,47.379,47.6429,885009.0
2020-06-17 09:30:00,56.27,56.94,56.23,56.49,362304.0,47.8897,48.4599,47.8556,48.0769,362304.0
2020-06-17 09:40:00,56.5,56.63,55.99,56.07,266387.0,48.0854,48.1961,47.6514,47.7195,266387.0
2020-06-17 09:50:00,56.04,56.22,55.76,56.21,213919.0,47.6939,47.8471,47.4556,47.8386,213919.0
2020-06-17 10:00:00,56.22,56.47,56.2,56.31,149476.0,47.8471,48.0599,47.8301,47.9237,149476.0
2020-06-17 10:10:00,56.32,56.56,56.08,56.17,215304.0,47.9322,48.1365,47.728,47.8046,215304.0
2020-06-17 10:20:00,56.18,56.5,56.1,56.42,260737.0,47.8131,48.0854,47.745,48.0173,260737.0
2020-06-17 10:30:00,56.45,56.69,56.4,56.54,121072.0,48.0429,48.2471,48.0003,48.1195,121072.0
2020-06-17 10:40:00,56.56,56.58,56.03,56.16,96689.0,48.1365,48.1535,47.6854,47.796,96689.0
2020-06-17 10:50:00,56.16,56.42,56.14,56.27,102275.0,47.796,48.0173,47.779,47.8897,102275.0
2020-06-17 11:00:00,56.28,56.34,56.16,56.24,76115.0,47.8982,47.9492,47.796,47.8641,76115.0
2020-06-17 11:10:00,56.22,56.3,55.87,55.91,110307.0,47.8471,47.9152,47.5492,47.5833,110307.0
2020-06-17 11:20:00,55.91,56.05,55.81,55.97,89615.0,47.5833,47.7024,47.4982,47.6343,89615.0
2020-06-17 11:30:00,55.97,56.12,55.85,56.06,81345.0,47.6343,47.762,47.5322,47.7109,81345.0
2020-06-17 11:40:00,56.05,56.05,55.74,55.78,107864.0,47.7024,47.7024,47.4386,47.4726,107864.0
2020-06-17 11:50:00,55.77,55.93,55.74,55.89,93899.0,47.4641,47.6003,47.4386,47.5663,93899.0
2020-06-17 12:00:00,55.91,56.07,55.86,56.07,77819.0,47.5833,47.7195,47.5407,47.7195,77819.0
2020-06-17 12:10:00,56.08,56.17,55.98,56.08,104407.0,47.728,47.8046,47.6429,47.728,104407.0
2020-06-17 12:20:00,56.09,56.17,56.01,56.04,56004.0,47.7365,47.8046,47.6684,47.6939,56004.0
2020-06-17 12:30:00,56.03,56.14,55.96,55.96,73010.0,47.6854,47.779,47.6258,47.6258,73010.0
2020-06-17 12:40:00,55.97,56.06,55.94,56.05,61325.0,47.6343,47.7109,47.6088,47.7024,61325.0
2020-06-17 12:50:00,56.06,56.08,55.97,56.03,60262.0,47.7109,47.728,47.6343,47.6854,60262.0
2020-06-17 13:00:00,56.03,56.25,56.02,56.24,56777.0,47.6854,47.8726,47.6769,47.8641,56777.0
2020-06-17 13:10:00,56.24,56.28,56.2,56.28,76832.0,47.8641,47.8982,47.8301,47.8982,76832.0
2020-06-17 13:20:00,56.27,56.33,56.08,56.15,59719.0,47.8897,47.9407,47.728,47.7875,59719.0
2020-06-17 13:30:00,56.14,56.19,56.01,56.01,57202.0,47.779,47.8216,47.6684,47.6684,57202.0
2020-06-17 13:40:00,56.01,56.08,55.94,56.01,82283.0,47.6684,47.728,47.6088,47.6684,82283.0
2020-06-17 13:50:00,56.01,56.02,55.87,55.87,101888.0,47.6684,47.6769,47.5492,47.5492,101888.0
2020-06-17 14:00:00,55.87,55.93,55.79,55.88,107346.0,47.5492,47.6003,47.4812,47.5578,107346.0
2020-06-17 14:10:00,55.88,55.93,55.77,55.78,62231.0,47.5578,47.6003,47.4641,47.4726,62231.0
2020-06-17 14:20:00,55.79,55.87,55.77,55.78,70756.0,47.4812,47.5492,47.4641,47.4726,70756.0
2020-06-17 14:30:00,55.8,55.88,55.73,55.86,108630.0,47.4897,47.5578,47.4301,47.5407,108630.0
2020-06-17 14:40:00,55.85,55.99,55.85,55.94,215162.0,47.5322,47.6514,47.5322,47.6088,215162.0
2020-06-17 14:50:00,55.94,56.03,55.65,55.69,149957.0,47.6088,47.6854,47.362,47.396,149957.0
2020-06-17 15:00:00,55.68,55.69,55.56,55.67,102370.0,47.3875,47.396,47.2854,47.379,102370.0
2020-06-17 15:10:00,55.66,55.67,55.5,55.62,126030.0,47.3705,47.379,47.2343,47.3365,126030.0
2020-06-17 15:20:00,55.62,55.62,55.27,55.43,209696.0,47.3365,47.3365,47.0386,47.1748,209696.0
2020-06-17 15:30:00,55.42,55.49,55.34,55.48,191799.0,47.1663,47.2258,47.0982,47.2173,191799.0
2020-06-17 15:40:00,55.48,55.5,55.23,55.24,357725.0,47.2173,47.2343,47.0046,47.0131,357725.0
2020-06-17 15:50:00,55.27,55.7,55.23,55.58,847981.0,47.0386,47.4046,47.0046,47.3024,847981.0
2020-06-18 09:30:00,55.62,56.58,55.46,56.56,480295.0,47.3365,48.1535,47.2003,48.1365,480295.0
2020-06-18 09:40:00,56.55,56.63,56.13,56.35,205116.0,48.128,48.1961,47.7705,47.9578,205116.0
2020-06-18 09:50:00,56.36,56.42,55.95,56.01,159813.0,47.9663,48.0173,47.6173,47.6684,159813.0
2020-06-18 10:00:00,55.99,56.12,55.86,56.03,206432.0,47.6514,47.762,47.5407,47.6854,206432.0
2020-06-18 10:10:00,56.05,56.05,55.6,55.74,171438.0,47.7024,47.7024,47.3195,47.4386,171438.0
2020-06-18 10:20:00,55.73,55.85,55.59,55.65,138276.0,47.4301,47.5322,47.3109,47.362,138276.0
2020-06-18 10:30:00,55.64,55.8,55.52,55.69,165017.0,47.3535,47.4897,47.2514,47.396,165017.0
2020-06-18 10:40:00,55.69,55.85,55.58,55.65,160883.0,47.396,47.5322,47.3024,47.362,160883.0
2020-06-18 10:50:00,55.64,55.77,55.57,55.66,175649.0,47.3535,47.4641,47.2939,47.3705,175649.0
2020-06-18 11:00:00,55.65,55.85,55.65,55.84,98687.0,47.362,47.5322,47.362,47.5237,98687.0
2020-06-18 11:10:00,55.87,56.06,55.82,55.85,113771.0,47.5492,47.7109,47.5067,47.5322,113771.0
2020-06-18 11:20:00,55.84,56.05,55.81,56.0,164614.0,47.5237,47.7024,47.4982,47.6599,164614.0
2020-06-18 11:30:00,55.99,56.03,55.86,55.96,131839.0,47.6514,47.6854,47.5407,47.6258,131839.0
2020-06-18 11:40:00,55.98,56.01,55.82,55.97,93942.0,47.6429,47.6684,47.5067,47.6343,93942.0
2020-06-18 11:50:00,55.97,55.98,55.8,55.82,58609.0,47.6343,47.6429,47.4897,47.5067,58609.0
2020-06-18 12:00:00,55.83,55.91,55.76,55.89,61609.0,47.5152,47.5833,47.4556,47.5663,61609.0
2020-06-18 12:10:00,55.88,55.92,55.7,55.72,84779.0,47.5578,47.5918,47.4046,47.4216,84779.0
2020-06-18 12:20:00,55.72,55.82,55.64,55.64,85687.0,47.4216,47.5067,47.3535,47.3535,85687.0
2020-06-18 12:30:00,55.65,55.79,55.61,55.62,83142.0,47.362,47.4812,47.328,47.3365,83142.0
2020-06-18 12:40:00,55.62,55.83,55.61,55.83,71172.0,47.3365,47.5152,47.328,47.5152,71172.0
2020-06-18 12:50:00,55.83,55.89,55.71,55.72,67262.0,47.5152,47.5663,47.4131,47.4216,67262.0
2020-06-18 13:00:00,55.71,55.72,55.58,55.66,89582.0,47.4131,47.4216,47.3024,47.3705,89582.0
2020-06-18 13:10:00,55.63,55.69,55.62,55.65,56151.0,47.345,47.396,47.3365,47.362,56151.0
2020-06-18 13:20:00,55.66,55.87,55.62,55.86,63581.0,47.3705,47.5492,47.3365,47.5407,63581.0
2020-06-18 13:30:00,55.85,55.88,55.78,55.83,42973.0,47.5322,47.5578,47.4726,47.5152,42973.0
2020-06-18 13:40:00,55.84,55.92,55.72,55.72,50601.0,47.5237,47.5918,47.4216,47.4216,50601.0
2020-06-18 13:50:00,55.73,55.77,55.67,55.71,43125.0,47.4301,47.4641,47.379,47.4131,43125.0
2020-06-18 14:00:00,55.7,55.73,55.51,55.52,62109.0,47.4046,47.4301,47.2429,47.2514,62109.0
2020-06-18 14:10:00,55.52,55.6,55.48,55.55,93104.0,47.2514,47.3195,47.2173,47.2769,93104.0
2020-06-18 14:20:00,55.54,55.59,55.49,55.54,49049.0,47.2684,47.3109,47.2258,47.2684,49049.0
2020-06-18 14:30:00,55.53,55.63,55.47,55.53,74602.0,47.2599,47.345,47.2088,47.2599,74602.0
2020-06-18 14:40:00,55.53,55.56,55.43,55.47,65475.0,47.2599,47.2854,47.1748,47.2088,65475.0
2020-06-18 14:50:00,55.47,55.58,55.41,55.41,78763.0,47.2088,47.3024,47.1577,47.1577,78763.0
2020-06-18 15:00:00,55.42,55.45,55.25,55.34,110188.0,47.1663,47.1918,47.0216,47.0982,110188.0
2020-06-18 15:10:00,55.34,55.44,55.24,55.37,98538.0,47.0982,47.1833,47.0131,47.1237,98538.0
2020-06-18 15:20:00,55.37,55.45,55.28,55.45,113227.0,47.1237,47.1918,47.0471,47.1918,113227.0
2020-06-18 15:30:00,55.44,55.69,55.4,55.68,241052.0,47.1833,47.396,47.1492,47.3875,241052.0
2020-06-18 15:40:00,55.71,55.86,55.69,55.75,267965.0,47.4131,47.5407,47.396,47.4471,267965.0
2020-06-18 15:50:00,55.75,55.78,55.53,55.56,748959.0,47.4471,47.4726,47.2599,47.2854,748959.0
2020-06-19 09:30:00,56.69,56.75,56.02,56.32,1009647.0,48.2471,48.2982,47.6769,47.9322,1009647.0
2020-06-19 09:40:00,56.33,56.53,56.19,56.34,158470.0,47.9407,48.1109,47.8216,47.9492,158470.0
2020-06-19 09:50:00,56.36,56.58,56.0,56.05,207490.0,47.9663,48.1535,47.6599,47.7024,207490.0
2020-06-19 10:00:00,56.05,56.1,55.77,55.96,190405.0,47.7024,47.745,47.4641,47.6258,190405.0
2020-06-19 10:10:00,55.95,56.35,55.91,56.31,148157.0,47.6173,47.9578,47.5833,47.9237,148157.0
2020-06-19 10:20:00,56.31,56.45,56.28,56.33,130494.0,47.9237,48.0429,47.8982,47.9407,130494.0
2020-06-19 10:30:00,56.32,56.52,56.26,56.4,166943.0,47.9322,48.1024,47.8812,48.0003,166943.0
2020-06-19 10:40:00,56.4,56.45,56.14,56.26,154160.0,48.0003,48.0429,47.779,47.8812,154160.0
2020-06-19 10:50:00,56.25,56.5,56.11,56.29,166317.0,47.8726,48.0854,47.7535,47.9067,166317.0
2020-06-19 11:00:00,56.29,56.42,56.26,56.32,96080.0,47.9067,48.0173,47.8812,47.9322,96080.0
2020-06-19 11:10:00,56.32,56.76,56.28,56.63,224700.0,47.9322,48.3067,47.8982,48.1961,224700.0
2020-06-19 11:20:00,56.63,57.08,56.54,57.02,270136.0,48.1961,48.579,48.1195,48.528,270136.0
2020-06-19 11:30:00,57.02,57.14,56.78,56.95,189748.0,48.528,48.6301,48.3237,48.4684,189748.0
2020-06-19 11:40:00,56.94,57.26,56.89,57.26,172245.0,48.4599,48.7322,48.4173,48.7322,172245.0
2020-06-19 11:50:00,57.27,57.38,57.2,57.23,167825.0,48.7407,48.8344,48.6812,48.7067,167825.0
2020-06-19 12:00:00,57.24,57.26,56.89,56.94,149099.0,48.7152,48.7322,48.4173,48.4599,149099.0
2020-06-19 12:10:00,56.94,57.04,56.61,56.61,180094.0,48.4599,48.545,48.179,48.179,180094.0
2020-06-19 12:20:00,56.62,56.77,56.49,56.74,213321.0,48.1875,48.3152,48.0769,48.2897,213321.0
2020-06-19 12:30:00,56.73,56.89,56.66,56.67,138592.0,48.2812,48.4173,48.2216,48.2301,138592.0
2020-06-19 12:40:00,56.67,56.94,56.57,56.92,114873.0,48.2301,48.4599,48.145,48.4429,114873.0
2020-06-19 12:50:00,56.93,56.95,56.72,56.85,70111.0,48.4514,48.4684,48.2726,48.3833,70111.0
2020-06-19 13:00:00,56.86,56.87,56.59,56.71,72519.0,48.3918,48.4003,48.162,48.2641,72519.0
2020-06-19 13:10:00,56.72,56.79,56.53,56.62,107051.0,48.2726,48.3322,48.1109,48.1875,107051.0
2020-06-19 13:20:00,56.62,56.63,56.43,56.5,109648.0,48.1875,48.1961,48.0258,48.0854,109648.0
2020-06-19 13:30:00,56.5,56.61,56.44,56.57,101640.0,48.0854,48.179,48.0343,48.145,101640.0
2020-06-19 13:40:00,56.58,56.64,56.39,56.49,210205.0,48.1535,48.2046,47.9918,48.0769,210205.0
2020-06-19 13:50:00,56.5,56.59,56.28,56.3,82875.0,48.0854,48.162,47.8982,47.9152,82875.0
2020-06-19 14:00:00,56.3,56.42,56.17,56.29,136227.0,47.9152,48.0173,47.8046,47.9067,136227.0
2020-06-19 14:10:00,56.28,56.42,56.2,56.29,236274.0,47.8982,48.0173,47.8301,47.9067,236274.0
2020-06-19 14:20:00,56.29,56.74,56.27,56.53,194488.0,47.9067,48.2897,47.8897,48.1109,194488.0
2020-06-19 14:30:00,56.52,56.66,56.42,56.6,129907.0,48.1024,48.2216,48.0173,48.1705,129907.0
2020-06-19 14:40:00,56.61,56.8,56.57,56.65,113671.0,48.179,48.3407,48.145,48.2131,113671.0
2020-06-19 14:50:00,56.65,56.9,56.62,56.81,158724.0,48.2131,48.4258,48.1875,48.3492,158724.0
2020-06-19 15:00:00,56.82,57.28,56.78,57.19,291073.0,48.3578,48.7492,48.3237,48.6727,291073.0
2020-06-19 15:10:00,57.19,57.24,57.03,57.18,200505.0,48.6727,48.7152,48.5365,48.6641,200505.0
2020-06-19 15:20:00,57.18,57.4,57.13,57.31,272933.0,48.6641,48.8514,48.6216,48.7748,272933.0
2020-06-19 15:30:00,57.3,57.39,57.16,57.2,273452.0,48.7663,48.8429,48.6471,48.6812,273452.0
2020-06-19 15:40:00,57.2,57.26,56.97,57.06,460644.0,48.6812,48.7322,48.4854,48.562,460644.0
2020-06-19 15:50:00,57.05,57.3,56.97,56.99,1253335.0,48.5535,48.7663,48.4854,48.5024,1253335.0
2020-06-22 09:30:00,58.28,59.17,57.81,59.01,943232.0,49.6003,50.3578,49.2003,50.2216,943232.0
2020-06-22 09:40:00,59.04,59.62,58.94,59.34,529245.0,50.2471,50.7407,50.162,50.5025,529245.0
2020-06-22 09:50:00,59.35,59.63,59.1,59.53,341498.0,50.511,50.7493,50.2982,50.6642,341498.0
2020-06-22 10:00:00,59.56,59.89,59.35,59.75,366779.0,50.6897,50.9705,50.511,50.8514,366779.0
2020-06-22 10:10:00,59.75,59.76,59.4,59.67,188658.0,50.8514,50.8599,50.5535,50.7833,188658.0
2020-06-22 10:20:00,59.68,59.7,59.03,59.11,304482.0,50.7918,50.8088,50.2386,50.3067,304482.0
2020-06-22 10:30:00,59.13,59.31,58.64,58.76,298045.0,50.3237,50.4769,49.9067,50.0088,298045.0
2020-06-22 10:40:00,58.77,58.93,58.58,58.89,295627.0,50.0173,50.1535,49.8556,50.1195,295627.0
2020-06-22 10:50:00,58.89,58.9,58.28,58.45,309335.0,50.1195,50.128,49.6003,49.745,309335.0
2020-06-22 11:00:00,58.43,58.56,58.12,58.51,256844.0,49.728,49.8386,49.4641,49.7961,256844.0
2020-06-22 11:10:00,58.5,58.78,58.5,58.71,189626.0,49.7876,50.0259,49.7876,49.9663,189626.0
2020-06-22 11:20:00,58.72,58.76,58.42,58.61,193493.0,49.9748,50.0088,49.7195,49.8812,193493.0
2020-06-22 11:30:00,58.61,58.88,58.52,58.76,161839.0,49.8812,50.111,49.8046,50.0088,161839.0
2020-06-22 11:40:00,58.76,58.98,58.74,58.93,145798.0,50.0088,50.1961,49.9918,50.1535,145798.0
2020-06-22 11:50:00,58.94,59.0,58.65,58.73,144561.0,50.162,50.2131,49.9152,49.9833,144561.0
2020-06-22 12:00:00,58.71,58.82,58.58,58.66,128116.0,49.9663,50.0599,49.8556,49.9237,128116.0
2020-06-22 12:10:00,58.68,58.68,58.45,58.52,153663.0,49.9407,49.9407,49.745,49.8046,153663.0
2020-06-22 12:20:00,58.52,58.58,58.4,58.45,122512.0,49.8046,49.8556,49.7024,49.745,122512.0
2020-06-22 12:30:00,58.45,58.51,58.37,58.43,130150.0,49.745,49.7961,49.6769,49.728,130150.0
2020-06-22 12:40:00,58.41,58.5,58.38,58.41,149744.0,49.711,49.7876,49.6854,49.711,149744.0
2020-06-22 12:50:00,58.41,58.48,58.39,58.43,142803.0,49.711,49.7705,49.6939,49.728,142803.0
2020-06-22 13:00:00,58.43,58.45,58.3,58.35,116549.0,49.728,49.745,49.6173,49.6599,116549.0
2020-06-22 13:10:00,58.34,58.6,58.3,58.59,84238.0,49.6514,49.8727,49.6173,49.8641,84238.0
2020-06-22 13:20:00,58.6,58.67,58.46,58.63,125413.0,49.8727,49.9322,49.7535,49.8982,125413.0
2020-06-22 13:30:00,58.62,58.64,58.51,58.57,95347.0,49.8897,49.9067,49.7961,49.8471,95347.0
2020-06-22 13:40:00,58.58,58.74,58.56,58.72,117232.0,49.8556,49.9918,49.8386,49.9748,117232.0
2020-06-22 13:50:00,58.71,58.82,58.67,58.77,109363.0,49.9663,50.0599,49.9322,50.0173,109363.0
2020-06-22 14:00:00,58.76,58.85,58.59,58.76,219884.0,50.0088,50.0854,49.8641,50.0088,219884.0
2020-06-22 14:10:00,58.75,58.91,58.72,58.88,114959.0,50.0003,50.1365,49.9748,50.111,114959.0
2020-06-22 14:20:00,58.88,58.9,58.71,58.76,124379.0,50.111,50.128,49.9663,50.0088,124379.0
2020-06-22 14:30:00,58.76,58.76,58.41,58.43,110734.0,50.0088,50.0088,49.711,49.728,110734.0
2020-06-22 14:40:00,58.45,58.56,58.37,58.39,114560.0,49.745,49.8386,49.6769,49.6939,114560.0
2020-06-22 14:50:00,58.37,58.52,58.36,58.51,91944.0,49.6769,49.8046,49.6684,49.7961,91944.0
2020-06-22 15:00:00,58.51,58.79,58.49,58.76,160995.0,49.7961,50.0344,49.779,50.0088,160995.0
2020-06-22 15:10:00,58.77,58.8,58.37,58.43,163248.0,50.0173,50.0429,49.6769,49.728,163248.0
2020-06-22 15:20:00,58.44,58.44,58.07,58.14,312773.0,49.7365,49.7365,49.4216,49.4812,312773.0
2020-06-22 15:30:00,58.15,58.26,58.05,58.19,222634.0,49.4897,49.5833,49.4046,49.5237,222634.0
2020-06-22 15:40:00,58.2,58.53,58.17,58.47,296248.0,49.5322,49.8131,49.5067,49.762,296248.0
2020-06-22 15:50:00,58.45,58.58,58.22,58.24,962000.0,49.745,49.8556,49.5493,49.5663,962000.0
2020-06-23 09:30:00,59.57,59.57,58.7,58.84,745726.0,50.6982,50.6982,49.9578,50.0769,745726.0
2020-06-23 09:40:00,58.82,59.17,58.7,59.04,268600.0,50.0599,50.3578,49.9578,50.2471,268600.0
2020-06-23 09:50:00,59.03,59.28,58.67,59.15,310484.0,50.2386,50.4514,49.9322,50.3407,310484.0
2020-06-23 10:00:00,59.16,59.47,59.06,59.36,264391.0,50.3493,50.6131,50.2642,50.5195,264391.0
2020-06-23 10:10:00,59.37,59.6,59.34,59.6,370652.0,50.528,50.7237,50.5025,50.7237,370652.0
2020-06-23 10:20:00,59.6,59.69,59.49,59.63,285236.0,50.7237,50.8003,50.6301,50.7493,285236.0
2020-06-23 10:30:00,59.63,59.76,59.42,59.75,271448.0,50.7493,50.8599,50.5705,50.8514,271448.0
2020-06-23 10:40:00,59.75,59.9,59.16,59.26,271912.0,50.8514,50.979,50.3493,50.4344,271912.0
2020-06-23 10:50:00,59.27,59.52,59.14,59.51,226484.0,50.4429,50.6556,50.3322,50.6471,226484.0
2020-06-23 11:00:00,59.5,59.71,59.29,59.7,225526.0,50.6386,50.8173,50.4599,50.8088,225526.0
2020-06-23 11:10:00,59.71,59.78,59.56,59.67,122125.0,50.8173,50.8769,50.6897,50.7833,122125.0
2020-06-23 11:20:00,59.68,59.74,59.58,59.66,172149.0,50.7918,50.8429,50.7067,50.7748,172149.0
2020-06-23 11:30:00,59.67,59.7,59.37,59.45,139941.0,50.7833,50.8088,50.528,50.5961,139941.0
2020-06-23 11:40:00,59.45,59.61,59.44,59.44,126448.0,50.5961,50.7322,50.5876,50.5876,126448.0
2020-06-23 11:50:00,59.44,59.61,59.41,59.59,145354.0,50.5876,50.7322,50.562,50.7152,145354.0
2020-06-23 12:00:00,59.6,59.63,59.38,59.4,127159.0,50.7237,50.7493,50.5365,50.5535,127159.0
2020-06-23 12:10:00,59.4,59.57,59.38,59.5,103094.0,50.5535,50.6982,50.5365,50.6386,103094.0
2020-06-23 12:20:00,59.51,59.57,59.43,59.54,126409.0,50.6471,50.6982,50.579,50.6727,126409.0
2020-06-23 12:30:00,59.55,59.58,59.47,59.47,65643.0,50.6812,50.7067,50.6131,50.6131,65643.0
2020-06-23 12:40:00,59.47,59.63,59.41,59.41,157087.0,50.6131,50.7493,50.562,50.562,157087.0
2020-06-23 12:50:00,59.41,59.41,59.16,59.22,97139.0,50.562,50.562,50.3493,50.4003,97139.0
2020-06-23 13:00:00,59.21,59.29,59.2,59.25,92932.0,50.3918,50.4599,50.3833,50.4259,92932.0
2020-06-23 13:10:00,59.26,59.27,59.12,59.26,93173.0,50.4344,50.4429,50.3152,50.4344,93173.0
2020-06-23 13:20:00,59.26,59.47,59.24,59.31,99354.0,50.4344,50.6131,50.4173,50.4769,99354.0
2020-06-23 13:30:00,59.31,59.35,59.25,59.25,67389.0,50.4769,50.511,50.4259,50.4259,67389.0
2020-06-23 13:40:00,59.26,59.3,59.18,59.2,60833.0,50.4344,50.4684,50.3663,50.3833,60833.0
2020-06-23 13:50:00,59.18,59.23,59.08,59.21,85440.0,50.3663,50.4088,50.2812,50.3918,85440.0
2020-06-23 14:00:00,59.2,59.21,59.08,59.11,108875.0,50.3833,50.3918,50.2812,50.3067,108875.0
2020-06-23 14:10:00,59.12,59.14,59.06,59.09,72027.0,50.3152,50.3322,50.2642,50.2897,72027.0
2020-06-23 14:20:00,59.09,59.11,59.01,59.05,84620.0,50.2897,50.3067,50.2216,50.2556,84620.0
2020-06-23 14:30:00,59.04,59.1,59.03,59.06,88926.0,50.2471,50.2982,50.2386,50.2642,88926.0
2020-06-23 14:40:00,59.05,59.1,58.97,59.0,140674.0,50.2556,50.2982,50.1876,50.2131,140674.0
2020-06-23 14:50:00,59.0,59.14,58.96,59.08,123761.0,50.2131,50.3322,50.179,50.2812,123761.0
2020-06-23 15:00:00,59.08,59.13,59.03,59.1,90327.0,50.2812,50.3237,50.2386,50.2982,90327.0
2020-06-23 15:10:00,59.1,59.17,59.0,59.14,139653.0,50.2982,50.3578,50.2131,50.3322,139653.0
2020-06-23 15:20:00,59.13,59.18,59.05,59.12,155596.0,50.3237,50.3663,50.2556,50.3152,155596.0
2020-06-23 15:30:00,59.13,59.21,59.05,59.14,193695.0,50.3237,50.3918,50.2556,50.3322,193695.0
2020-06-23 15:40:00,59.15,59.28,59.08,59.25,256942.0,50.3407,50.4514,50.2812,50.4259,256942.0
2020-06-23 15:50:00,59.25,59.27,58.91,58.93,1024139.0,50.4259,50.4429,50.1365,50.1535,1024139.0
2020-06-24 09:30:00,58.73,59.25,58.4,58.98,475670.0,49.9833,50.4259,49.7024,50.1961,475670.0
2020-06-24 09:40:00,58.98,59.55,58.97,59.4,308105.0,50.1961,50.6812,50.1876,50.5535,308105.0
2020-06-24 09:50:00,59.43,59.43,58.6,58.73,266421.0,50.579,50.579,49.8727,49.9833,266421.0
2020-06-24 10:00:00,58.74,59.06,58.74,59.06,168900.0,49.9918,50.2642,49.9918,50.2642,168900.0
2020-06-24 10:10:00,59.05,59.26,58.75,58.75,114348.0,50.2556,50.4344,50.0003,50.0003,114348.0
2020-06-24 10:20:00,58.77,59.07,58.71,59.06,127662.0,50.0173,50.2727,49.9663,50.2642,127662.0
2020-06-24 10:30:00,59.05,59.27,58.99,59.08,165594.0,50.2556,50.4429,50.2046,50.2812,165594.0
2020-06-24 10:40:00,59.1,59.22,59.03,59.19,89308.0,50.2982,50.4003,50.2386,50.3748,89308.0
2020-06-24 10:50:00,59.2,59.41,59.19,59.37,175993.0,50.3833,50.562,50.3748,50.528,175993.0
2020-06-24 11:00:00,59.35,59.38,59.23,59.28,148823.0,50.511,50.5365,50.4088,50.4514,148823.0
2020-06-24 11:10:00,59.28,59.3,58.77,58.8,217383.0,50.4514,50.4684,50.0173,50.0429,217383.0
2020-06-24 11:20:00,58.79,58.82,58.42,58.62,393800.0,50.0344,50.0599,49.7195,49.8897,393800.0
2020-06-24 11:30:00,58.64,58.64,58.24,58.31,180488.0,49.9067,49.9067,49.5663,49.6258,180488.0
2020-06-24 11:40:00,58.3,58.39,57.9,58.05,205706.0,49.6173,49.6939,49.2769,49.4046,205706.0
2020-06-24 11:50:00,58.05,58.14,57.77,58.13,144780.0,49.4046,49.4812,49.1663,49.4727,144780.0
2020-06-24 12:00:00,58.11,58.24,57.96,58.03,100763.0,49.4556,49.5663,49.328,49.3875,100763.0
2020-06-24 12:10:00,58.01,58.34,57.91,58.3,107069.0,49.3705,49.6514,49.2854,49.6173,107069.0
2020-06-24 12:20:00,58.29,58.38,57.97,58.12,106088.0,49.6088,49.6854,49.3365,49.4641,106088.0
2020-06-24 12:30:00,58.12,58.13,57.9,58.01,75229.0,49.4641,49.4727,49.2769,49.3705,75229.0
2020-06-24 12:40:00,58.01,58.37,58.0,58.21,84643.0,49.3705,49.6769,49.362,49.5407,84643.0
2020-06-24 12:50:00,58.22,58.41,58.2,58.37,76824.0,49.5493,49.711,49.5322,49.6769,76824.0
2020-06-24 13:00:00,58.38,58.58,58.27,58.3,128077.0,49.6854,49.8556,49.5918,49.6173,128077.0
2020-06-24 13:10:00,58.31,58.58,58.31,58.51,56359.0,49.6258,49.8556,49.6258,49.7961,56359.0
2020-06-24 13:20:00,58.52,58.52,58.15,58.26,81582.0,49.8046,49.8046,49.4897,49.5833,81582.0
2020-06-24 13:30:00,58.26,58.51,58.19,58.5,82006.0,49.5833,49.7961,49.5237,49.7876,82006.0
2020-06-24 13:40:00,58.49,58.66,58.46,58.66,90802.0,49.779,49.9237,49.7535,49.9237,90802.0
2020-06-24 13:50:00,58.65,58.72,58.44,58.59,85625.0,49.9152,49.9748,49.7365,49.8641,85625.0
2020-06-24 14:00:00,58.58,58.68,58.4,58.67,112232.0,49.8556,49.9407,49.7024,49.9322,112232.0
2020-06-24 14:10:00,58.69,58.75,58.54,58.56,73626.0,49.9493,50.0003,49.8216,49.8386,73626.0
2020-06-24 14:20:00,58.57,58.61,58.28,58.39,84951.0,49.8471,49.8812,49.6003,49.6939,84951.0
2020-06-24 14:30:00,58.39,58.48,58.21,58.28,72695.0,49.6939,49.7705,49.5407,49.6003,72695.0
2020-06-24 14:40:00,58.29,58.35,58.18,58.21,115169.0,49.6088,49.6599,49.5152,49.5407,115169.0
2020-06-24 14:50:00,58.22,58.25,57.99,58.08,135493.0,49.5493,49.5748,49.3535,49.4301,135493.0
2020-06-24 15:00:00,58.09,58.13,57.94,57.99,125701.0,49.4386,49.4727,49.311,49.3535,125701.0
2020-06-24 15:10:00,58.01,58.35,57.92,58.33,184685.0,49.3705,49.6599,49.2939,49.6429,184685.0
2020-06-24 15:20:00,58.34,58.51,58.26,58.46,151004.0,49.6514,49.7961,49.5833,49.7535,151004.0
2020-06-24 15:30:00,58.47,58.51,58.4,58.48,138116.0,49.762,49.7961,49.7024,49.7705,138116.0
2020-06-24 15:40:00,58.49,58.66,58.48,58.53,261385.0,49.779,49.9237,49.7705,49.8131,261385.0
2020-06-24 15:50:00,58.48,58.53,58.29,58.4,407146.0,49.7705,49.8131,49.6088,49.7024,407146.0
2020-06-25 09:30:00,58.47,58.71,58.11,58.23,311728.0,49.762,49.9663,49.4556,49.5578,311728.0
2020-06-25 09:40:00,58.21,58.23,58.0,58.03,154523.0,49.5407,49.5578,49.362,49.3875,154523.0
2020-06-25 09:50:00,58.03,58.37,57.93,58.05,167070.0,49.3875,49.6769,49.3024,49.4046,167070.0
2020-06-25 10:00:00,58.05,58.08,57.47,57.56,219533.0,49.4046,49.4301,48.911,48.9875,219533.0
2020-06-25 10:10:00,57.56,57.88,57.48,57.83,117600.0,48.9875,49.2599,48.9195,49.2173,117600.0
2020-06-25 10:20:00,57.8,58.21,57.8,58.14,116150.0,49.1918,49.5407,49.1918,49.4812,116150.0
2020-06-25 10:30:00,58.14,58.36,58.02,58.29,125328.0,49.4812,49.6684,49.379,49.6088,125328.0
2020-06-25 10:40:00,58.3,58.33,58.01,58.04,111969.0,49.6173,49.6429,49.3705,49.3961,111969.0
2020-06-25 10:50:00,58.06,58.09,57.77,57.89,116495.0,49.4131,49.4386,49.1663,49.2684,116495.0
2020-06-25 11:00:00,57.88,58.12,57.77,58.09,141891.0,49.2599,49.4641,49.1663,49.4386,141891.0
2020-06-25 11:10:00,58.08,58.24,57.97,58.23,177015.0,49.4301,49.5663,49.3365,49.5578,177015.0
2020-06-25 11:20:00,58.23,58.29,57.97,58.02,147679.0,49.5578,49.6088,49.3365,49.379,147679.0
2020-06-25 11:30:00,58.03,58.19,57.93,58.17,100421.0,49.3875,49.5237,49.3024,49.5067,100421.0
2020-06-25 11:40:00,58.18,58.36,58.16,58.26,144535.0,49.5152,49.6684,49.4982,49.5833,144535.0
2020-06-25 11:50:00,58.26,58.26,58.05,58.13,79114.0,49.5833,49.5833,49.4046,49.4727,79114.0
2020-06-25 12:00:00,58.13,58.32,58.13,58.21,77078.0,49.4727,49.6344,49.4727,49.5407,77078.0
2020-06-25 12:10:00,58.2,58.31,58.13,58.27,70801.0,49.5322,49.6258,49.4727,49.5918,70801.0
2020-06-25 12:20:00,58.28,58.3,58.1,58.14,66877.0,49.6003,49.6173,49.4471,49.4812,66877.0
2020-06-25 12:30:00,58.14,58.18,57.94,57.94,68410.0,49.4812,49.5152,49.311,49.311,68410.0
2020-06-25 12:40:00,57.94,58.09,57.9,58.06,63500.0,49.311,49.4386,49.2769,49.4131,63500.0
2020-06-25 12:50:00,58.07,58.08,57.91,57.92,52793.0,49.4216,49.4301,49.2854,49.2939,52793.0
2020-06-25 13:00:00,57.94,57.94,57.79,57.93,45845.0,49.311,49.311,49.1833,49.3024,45845.0
2020-06-25 13:10:00,57.93,58.0,57.86,57.88,65078.0,49.3024,49.362,49.2429,49.2599,65078.0
2020-06-25 13:20:00,57.89,58.03,57.88,58.03,51467.0,49.2684,49.3875,49.2599,49.3875,51467.0
2020-06-25 13:30:00,58.02,58.02,57.86,57.98,68663.0,49.379,49.379,49.2429,49.345,68663.0
2020-06-25 13:40:00,57.99,58.03,57.92,58.0,42264.0,49.3535,49.3875,49.2939,49.362,42264.0
2020-06-25 13:50:00,58.0,58.05,57.9,58.02,52255.0,49.362,49.4046,49.2769,49.379,52255.0
2020-06-25 14:00:00,58.03,58.05,57.84,57.92,95598.0,49.3875,49.4046,49.2258,49.2939,95598.0
2020-06-25 14:10:00,57.93,58.0,57.91,57.93,65358.0,49.3024,49.362,49.2854,49.3024,65358.0
2020-06-25 14:20:00,57.92,57.96,57.77,57.95,58798.0,49.2939,49.328,49.1663,49.3195,58798.0
2020-06-25 14:30:00,57.95,57.96,57.82,57.93,69094.0,49.3195,49.328,49.2088,49.3024,69094.0
2020-06-25 14:40:00,57.93,57.97,57.89,57.95,61904.0,49.3024,49.3365,49.2684,49.3195,61904.0
2020-06-25 14:50:00,57.96,58.06,57.95,57.97,97334.0,49.328,49.4131,49.3195,49.3365,97334.0
2020-06-25 15:00:00,57.96,58.28,57.92,58.22,116973.0,49.328,49.6003,49.2939,49.5493,116973.0
2020-06-25 15:10:00,58.22,58.46,58.15,58.38,127900.0,49.5493,49.7535,49.4897,49.6854,127900.0
2020-06-25 15:20:00,58.37,58.49,58.36,58.43,141303.0,49.6769,49.779,49.6684,49.728,141303.0
2020-06-25 15:30:00,58.43,58.49,58.33,58.48,135926.0,49.728,49.779,49.6429,49.7705,135926.0
2020-06-25 15:40:00,58.48,58.51,58.35,58.41,173113.0,49.7705,49.7961,49.6599,49.711,173113.0
2020-06-25 15:50:00,58.39,58.65,58.34,58.58,450889.0,49.6939,49.9152,49.6514,49.8556,450889.0
2020-06-26 09:30:00,58.39,58.44,58.05,58.29,249006.0,49.6939,49.7365,49.4046,49.6088,249006.0
2020-06-26 09:40:00,58.28,58.28,57.82,58.06,207800.0,49.6003,49.6003,49.2088,49.4131,207800.0
2020-06-26 09:50:00,58.06,58.06,57.78,57.88,141497.0,49.4131,49.4131,49.1748,49.2599,141497.0
2020-06-26 10:00:00,57.88,58.2,57.79,58.09,105215.0,49.2599,49.5322,49.1833,49.4386,105215.0
2020-06-26 10:10:00,58.09,58.13,57.71,57.86,225794.0,49.4386,49.4727,49.1152,49.2429,225794.0
2020-06-26 10:20:00,57.87,57.96,57.69,57.92,110787.0,49.2514,49.328,49.0982,49.2939,110787.0
2020-06-26 10:30:00,57.91,58.02,57.8,57.94,201831.0,49.2854,49.379,49.1918,49.311,201831.0
2020-06-26 10:40:00,57.95,58.04,57.8,58.0,103609.0,49.3195,49.3961,49.1918,49.362,103609.0
2020-06-26 10:50:00,58.02,58.04,57.75,57.98,146649.0,49.379,49.3961,49.1493,49.345,146649.0
2020-06-26 11:00:00,58.0,58.22,57.98,58.21,114757.0,49.362,49.5493,49.345,49.5407,114757.0
2020-06-26 11:10:00,58.2,58.5,58.2,58.4,165201.0,49.5322,49.7876,49.5322,49.7024,165201.0
2020-06-26 11:20:00,58.39,58.68,58.36,58.59,155943.0,49.6939,49.9407,49.6684,49.8641,155943.0
2020-06-26 11:30:00,58.6,58.91,58.46,58.8,130795.0,49.8727,50.1365,49.7535,50.0429,130795.0
2020-06-26 11:40:00,58.8,59.07,58.75,59.07,275665.0,50.0429,50.2727,50.0003,50.2727,275665.0
2020-06-26 11:50:00,59.1,59.16,58.95,59.09,148504.0,50.2982,50.3493,50.1705,50.2897,148504.0
2020-06-26 12:00:00,59.1,59.12,58.85,59.05,201677.0,50.2982,50.3152,50.0854,50.2556,201677.0
2020-06-26 12:10:00,59.04,59.14,58.94,59.06,188779.0,50.2471,50.3322,50.162,50.2642,188779.0
2020-06-26 12:20:00,59.05,59.13,58.95,59.01,140020.0,50.2556,50.3237,50.1705,50.2216,140020.0
2020-06-26 12:30:00,59.01,59.23,59.0,59.23,141269.0,50.2216,50.4088,50.2131,50.4088,141269.0
2020-06-26 12:40:00,59.22,59.23,59.07,59.15,134011.0,50.4003,50.4088,50.2727,50.3407,134011.0
2020-06-26 12:50:00,59.15,59.42,59.14,59.34,130559.0,50.3407,50.5705,50.3322,50.5025,130559.0
2020-06-26 13:00:00,59.35,59.56,59.35,59.5,158514.0,50.511,50.6897,50.511,50.6386,158514.0
2020-06-26 13:10:00,59.5,59.73,59.47,59.62,137054.0,50.6386,50.8344,50.6131,50.7407,137054.0
2020-06-26 13:20:00,59.63,59.64,59.43,59.47,106261.0,50.7493,50.7578,50.579,50.6131,106261.0
2020-06-26 13:30:00,59.46,59.53,59.36,59.46,84383.0,50.6046,50.6642,50.5195,50.6046,84383.0
2020-06-26 13:40:00,59.46,59.49,59.35,59.49,91998.0,50.6046,50.6301,50.511,50.6301,91998.0
2020-06-26 13:50:00,59.5,59.66,59.43,59.64,94005.0,50.6386,50.7748,50.579,50.7578,94005.0
2020-06-26 14:00:00,59.63,59.85,59.59,59.73,151772.0,50.7493,50.9365,50.7152,50.8344,151772.0
2020-06-26 14:10:00,59.74,59.83,59.55,59.62,97422.0,50.8429,50.9195,50.6812,50.7407,97422.0
2020-06-26 14:20:00,59.62,59.83,59.58,59.75,133393.0,50.7407,50.9195,50.7067,50.8514,133393.0
2020-06-26 14:30:00,59.75,59.97,59.7,59.96,175150.0,50.8514,51.0386,50.8088,51.0301,175150.0
2020-06-26 14:40:00,59.97,60.09,59.81,59.86,206279.0,51.0386,51.1408,50.9025,50.945,206279.0
2020-06-26 14:50:00,59.85,59.98,59.8,59.81,119551.0,50.9365,51.0471,50.8939,50.9025,119551.0
2020-06-26 15:00:00,59.8,60.03,59.76,60.01,195579.0,50.8939,51.0897,50.8599,51.0727,195579.0
2020-06-26 15:10:00,60.0,60.01,59.67,59.7,116527.0,51.0642,51.0727,50.7833,50.8088,116527.0
2020-06-26 15:20:00,59.71,59.93,59.66,59.84,146377.0,50.8173,51.0046,50.7748,50.928,146377.0
2020-06-26 15:30:00,59.84,59.89,59.58,59.58,177589.0,50.928,50.9705,50.7067,50.7067,177589.0
2020-06-26 15:40:00,59.58,59.81,59.47,59.49,330448.0,50.7067,50.9025,50.6131,50.6301,330448.0
2020-06-26 15:50:00,59.51,59.66,59.28,59.31,1023306.0,50.6471,50.7748,50.4514,50.4769,1023306.0
2020-06-29 09:30:00,59.48,59.95,59.12,59.13,399559.0,50.6216,51.0216,50.3152,50.3237,399559.0
2020-06-29 09:40:00,59.13,59.59,59.05,59.33,206732.0,50.3237,50.7152,50.2556,50.4939,206732.0
2020-06-29 09:50:00,59.35,59.53,58.97,59.51,232567.0,50.511,50.6642,50.1876,50.6471,232567.0
2020-06-29 10:00:00,59.52,59.64,59.13,59.21,197811.0,50.6556,50.7578,50.3237,50.3918,197811.0
2020-06-29 10:10:00,59.23,59.39,59.13,59.26,130601.0,50.4088,50.545,50.3237,50.4344,130601.0
2020-06-29 10:20:00,59.27,59.51,59.16,59.2,144808.0,50.4429,50.6471,50.3493,50.3833,144808.0
2020-06-29 10:30:00,59.19,59.36,59.12,59.26,138127.0,50.3748,50.5195,50.3152,50.4344,138127.0
2020-06-29 10:40:00,59.25,59.32,59.13,59.2,123456.0,50.4259,50.4854,50.3237,50.3833,123456.0
2020-06-29 10:50:00,59.2,59.28,59.1,59.11,102527.0,50.3833,50.4514,50.2982,50.3067,102527.0
2020-06-29 11:00:00,59.13,59.17,58.93,58.97,99503.0,50.3237,50.3578,50.1535,50.1876,99503.0
2020-06-29 11:10:00,58.97,59.34,58.94,59.28,145501.0,50.1876,50.5025,50.162,50.4514,145501.0
2020-06-29 11:20:00,59.29,59.41,59.25,59.28,132761.0,50.4599,50.562,50.4259,50.4514,132761.0
2020-06-29 11:30:00,59.28,59.35,59.22,59.23,120310.0,50.4514,50.511,50.4003,50.4088,120310.0
2020-06-29 11:40:00,59.23,59.38,59.19,59.34,105468.0,50.4088,50.5365,50.3748,50.5025,105468.0
2020-06-29 11:50:00,59.33,59.41,59.3,59.4,80488.0,50.4939,50.562,50.4684,50.5535,80488.0
2020-06-29 12:00:00,59.4,59.46,59.38,59.45,83902.0,50.5535,50.6046,50.5365,50.5961,83902.0
2020-06-29 12:10:00,59.45,59.46,59.3,59.33,89075.0,50.5961,50.6046,50.4684,50.4939,89075.0
2020-06-29 12:20:00,59.32,59.37,59.16,59.17,55418.0,50.4854,50.528,50.3493,50.3578,55418.0
2020-06-29 12:30:00,59.18,59.26,59.1,59.26,108849.0,50.3663,50.4344,50.2982,50.4344,108849.0
2020-06-29 12:40:00,59.25,59.26,59.04,59.06,88769.0,50.4259,50.4344,50.2471,50.2642,88769.0
2020-06-29 12:50:00,59.06,59.23,59.01,59.21,84284.0,50.2642,50.4088,50.2216,50.3918,84284.0
2020-06-29 13:00:00,59.21,59.21,59.09,59.13,67808.0,50.3918,50.3918,50.2897,50.3237,67808.0
2020-06-29 13:10:00,59.13,59.18,59.0,59.02,49880.0,50.3237,50.3663,50.2131,50.2301,49880.0
2020-06-29 13:20:00,59.03,59.06,58.93,58.96,98522.0,50.2386,50.2642,50.1535,50.179,98522.0
2020-06-29 13:30:00,58.97,59.03,58.92,58.94,102704.0,50.1876,50.2386,50.145,50.162,102704.0
2020-06-29 13:40:00,58.95,59.0,58.84,58.9,82374.0,50.1705,50.2131,50.0769,50.128,82374.0
2020-06-29 13:50:00,58.9,58.93,58.76,58.83,109222.0,50.128,50.1535,50.0088,50.0684,109222.0
2020-06-29 14:00:00,58.82,58.86,58.66,58.71,99747.0,50.0599,50.0939,49.9237,49.9663,99747.0
2020-06-29 14:10:00,58.72,58.83,58.66,58.68,97744.0,49.9748,50.0684,49.9237,49.9407,97744.0
2020-06-29 14:20:00,58.68,58.88,58.68,58.84,84044.0,49.9407,50.111,49.9407,50.0769,84044.0
2020-06-29 14:30:00,58.84,58.86,58.75,58.78,83894.0,50.0769,50.0939,50.0003,50.0259,83894.0
2020-06-29 14:40:00,58.79,58.9,58.76,58.88,136809.0,50.0344,50.128,50.0088,50.111,136809.0
2020-06-29 14:50:00,58.89,59.14,58.88,59.06,109294.0,50.1195,50.3322,50.111,50.2642,109294.0
2020-06-29 15:00:00,59.06,59.07,58.94,58.98,78066.0,50.2642,50.2727,50.162,50.1961,78066.0
2020-06-29 15:10:00,58.98,59.15,58.97,59.12,93843.0,50.1961,50.3407,50.1876,50.3152,93843.0
2020-06-29 15:20:00,59.12,59.25,59.07,59.23,114360.0,50.3152,50.4259,50.2727,50.4088,114360.0
2020-06-29 15:30:00,59.23,59.33,59.13,59.23,129414.0,50.4088,50.4939,50.3237,50.4088,129414.0
2020-06-29 15:40:00,59.23,59.43,59.22,59.38,177943.0,50.4088,50.579,50.4003,50.5365,177943.0
2020-06-29 15:50:00,59.38,59.55,59.28,59.53,562709.0,50.5365,50.6812,50.4514,50.6642,562709.0
2020-06-30 09:30:00,59.57,59.76,59.17,59.38,424571.0,50.6982,50.8599,50.3578,50.5365,424571.0
2020-06-30 09:40:00,59.39,59.71,59.28,59.69,208914.0,50.545,50.8173,50.4514,50.8003,208914.0
2020-06-30 09:50:00,59.69,59.97,59.56,59.91,153497.0,50.8003,51.0386,50.6897,50.9876,153497.0
2020-06-30 10:00:00,59.92,59.96,59.74,59.9,114823.0,50.9961,51.0301,50.8429,50.979,114823.0
2020-06-30 10:10:00,59.89,60.36,59.81,60.32,227188.0,50.9705,51.3705,50.9025,51.3365,227188.0
2020-06-30 10:20:00,60.33,60.42,60.13,60.18,124568.0,51.345,51.4216,51.1748,51.2173,124568.0
2020-06-30 10:30:00,60.21,60.74,60.2,60.74,143674.0,51.2429,51.6939,51.2344,51.6939,143674.0
2020-06-30 10:40:00,60.73,61.15,60.67,61.11,216154.0,51.6854,52.0429,51.6344,52.0088,216154.0
2020-06-30 10:50:00,61.11,61.53,61.11,61.48,228698.0,52.0088,52.3663,52.0088,52.3237,228698.0
2020-06-30 11:00:00,61.48,61.58,61.34,61.57,221466.0,52.3237,52.4088,52.2046,52.4003,221466.0
2020-06-30 11:10:00,61.59,61.69,61.46,61.68,118549.0,52.4174,52.5025,52.3067,52.494,118549.0
2020-06-30 11:20:00,61.7,61.79,61.47,61.49,193489.0,52.511,52.5876,52.3152,52.3322,193489.0
2020-06-30 11:30:00,61.48,61.59,61.4,61.41,120403.0,52.3237,52.4174,52.2557,52.2642,120403.0
2020-06-30 11:40:00,61.4,61.4,61.12,61.27,161818.0,52.2557,52.2557,52.0174,52.145,161818.0
2020-06-30 11:50:00,61.26,61.26,61.03,61.12,157923.0,52.1365,52.1365,51.9408,52.0174,157923.0
2020-06-30 12:00:00,61.12,61.13,60.82,60.94,176930.0,52.0174,52.0259,51.762,51.8642,176930.0
2020-06-30 12:10:00,60.93,60.99,60.81,60.9,148321.0,51.8557,51.9067,51.7535,51.8301,148321.0
2020-06-30 12:20:00,60.91,61.03,60.85,60.91,99946.0,51.8386,51.9408,51.7876,51.8386,99946.0
2020-06-30 12:30:00,60.91,61.32,60.89,61.22,123742.0,51.8386,52.1876,51.8216,52.1025,123742.0
2020-06-30 12:40:00,61.2,61.27,61.14,61.22,89710.0,52.0854,52.145,52.0344,52.1025,89710.0
2020-06-30 12:50:00,61.22,61.26,61.13,61.19,87123.0,52.1025,52.1365,52.0259,52.0769,87123.0
2020-06-30 13:00:00,61.2,61.3,61.06,61.08,169641.0,52.0854,52.1705,51.9663,51.9833,169641.0
2020-06-30 13:10:00,61.09,61.2,61.06,61.17,82307.0,51.9918,52.0854,51.9663,52.0599,82307.0
2020-06-30 13:20:00,61.16,61.35,61.11,61.34,120767.0,52.0514,52.2131,52.0088,52.2046,120767.0
2020-06-30 13:30:00,61.33,61.37,61.14,61.2,118287.0,52.1961,52.2301,52.0344,52.0854,118287.0
2020-06-30 13:40:00,61.2,61.23,61.04,61.07,88567.0,52.0854,52.111,51.9493,51.9748,88567.0
2020-06-30 13:50:00,61.04,61.12,60.96,61.04,90455.0,51.9493,52.0174,51.8812,51.9493,90455.0
2020-06-30 14:00:00,61.04,61.08,60.89,61.06,131627.0,51.9493,51.9833,51.8216,51.9663,131627.0
2020-06-30 14:10:00,61.06,61.37,61.05,61.31,153488.0,51.9663,52.2301,51.9578,52.1791,153488.0
2020-06-30 14:20:00,61.32,61.5,61.28,61.5,182943.0,52.1876,52.3408,52.1535,52.3408,182943.0
2020-06-30 14:30:00,61.5,61.73,61.48,61.69,146396.0,52.3408,52.5365,52.3237,52.5025,146396.0
2020-06-30 14:40:00,61.69,61.74,61.57,61.65,155922.0,52.5025,52.545,52.4003,52.4684,155922.0
2020-06-30 14:50:00,61.65,61.71,61.61,61.64,117819.0,52.4684,52.5195,52.4344,52.4599,117819.0
2020-06-30 15:00:00,61.64,61.66,61.44,61.62,128855.0,52.4599,52.4769,52.2897,52.4429,128855.0
2020-06-30 15:10:00,61.61,61.65,61.39,61.39,150070.0,52.4344,52.4684,52.2471,52.2471,150070.0
2020-06-30 15:20:00,61.39,61.49,61.37,61.43,115104.0,52.2471,52.3322,52.2301,52.2812,115104.0
2020-06-30 15:30:00,61.43,61.59,61.35,61.54,185849.0,52.2812,52.4174,52.2131,52.3748,185849.0
2020-06-30 15:40:00,61.54,61.87,61.53,61.8,363196.0,52.3748,52.6557,52.3663,52.5961,363196.0
2020-06-30 15:50:00,61.81,61.97,61.72,61.72,657474.0,52.6046,52.7408,52.528,52.528,657474.0
2020-07-01 09:30:00,61.77,61.77,60.43,60.56,579323.0,52.5705,52.5705,51.4301,51.5408,579323.0
2020-07-01 09:40:00,60.56,60.57,59.88,60.52,646189.0,51.5408,51.5493,50.962,51.5067,646189.0
2020-07-01 09:50:00,60.5,60.5,59.68,60.07,376221.0,51.4897,51.4897,50.7918,51.1237,376221.0
2020-07-01 10:00:00,60.03,60.35,59.76,60.04,418500.0,51.0897,51.362,50.8599,51.0982,418500.0
2020-07-01 10:10:00,60.03,60.4,59.91,60.34,236118.0,51.0897,51.4046,50.9876,51.3535,236118.0
2020-07-01 10:20:00,60.34,60.4,60.0,60.22,178368.0,51.3535,51.4046,51.0642,51.2514,178368.0
2020-07-01 10:30:00,60.21,60.35,60.07,60.15,111767.0,51.2429,51.362,51.1237,51.1918,111767.0
2020-07-01 10:40:00,60.16,60.39,60.14,60.28,134658.0,51.2003,51.3961,51.1833,51.3025,134658.0
2020-07-01 10:50:00,60.28,60.4,60.16,60.19,184360.0,51.3025,51.4046,51.2003,51.2259,184360.0
2020-07-01 11:00:00,60.2,60.21,59.92,59.93,292686.0,51.2344,51.2429,50.9961,51.0046,292686.0
2020-07-01 11:10:00,59.92,59.99,59.7,59.95,293179.0,50.9961,51.0556,50.8088,51.0216,293179.0
2020-07-01 11:20:00,59.96,59.97,59.59,59.72,191435.0,51.0301,51.0386,50.7152,50.8259,191435.0
2020-07-01 11:30:00,59.72,59.8,59.69,59.74,122128.0,50.8259,50.8939,50.8003,50.8429,122128.0
2020-07-01 11:40:00,59.75,60.09,59.73,60.01,145316.0,50.8514,51.1408,50.8344,51.0727,145316.0
2020-07-01 11:50:00,59.99,59.99,59.7,59.78,130509.0,51.0556,51.0556,50.8088,50.8769,130509.0
2020-07-01 12:00:00,59.78,59.93,59.72,59.93,98111.0,50.8769,51.0046,50.8259,51.0046,98111.0
2020-07-01 12:10:00,59.92,59.93,59.73,59.75,96890.0,50.9961,51.0046,50.8344,50.8514,96890.0
2020-07-01 12:20:00,59.75,59.85,59.72,59.83,98473.0,50.8514,50.9365,50.8259,50.9195,98473.0
2020-07-01 12:30:00,59.84,59.93,59.68,59.92,101023.0,50.928,51.0046,50.7918,50.9961,101023.0
2020-07-01 12:40:00,59.93,60.05,59.88,60.03,117170.0,51.0046,51.1067,50.962,51.0897,117170.0
2020-07-01 12:50:00,60.02,60.37,60.0,60.3,157670.0,51.0812,51.3791,51.0642,51.3195,157670.0
2020-07-01 13:00:00,60.3,60.31,60.18,60.23,123265.0,51.3195,51.328,51.2173,51.2599,123265.0
2020-07-01 13:10:00,60.25,60.52,60.24,60.5,114178.0,51.2769,51.5067,51.2684,51.4897,114178.0
2020-07-01 13:20:00,60.5,60.52,60.32,60.39,185099.0,51.4897,51.5067,51.3365,51.3961,185099.0
2020-07-01 13:30:00,60.41,60.46,60.27,60.27,120038.0,51.4131,51.4556,51.2939,51.2939,120038.0
2020-07-01 13:40:00,60.27,60.27,60.05,60.08,136701.0,51.2939,51.2939,51.1067,51.1322,136701.0
2020-07-01 13:50:00,60.09,60.14,59.98,60.05,95015.0,51.1408,51.1833,51.0471,51.1067,95015.0
2020-07-01 14:00:00,60.08,60.26,59.89,59.99,144000.0,51.1322,51.2854,50.9705,51.0556,144000.0
2020-07-01 14:10:00,59.98,60.02,59.76,59.81,120019.0,51.0471,51.0812,50.8599,50.9025,120019.0
2020-07-01 14:20:00,59.82,59.88,59.76,59.79,80264.0,50.911,50.962,50.8599,50.8854,80264.0
2020-07-01 14:30:00,59.79,59.9,59.76,59.89,196364.0,50.8854,50.979,50.8599,50.9705,196364.0
2020-07-01 14:40:00,59.89,60.24,59.88,60.24,102039.0,50.9705,51.2684,50.962,51.2684,102039.0
2020-07-01 14:50:00,60.23,60.41,60.2,60.4,126999.0,51.2599,51.4131,51.2344,51.4046,126999.0
2020-07-01 15:00:00,60.4,60.58,60.39,60.49,102175.0,51.4046,51.5578,51.3961,51.4812,102175.0
2020-07-01 15:10:00,60.49,60.75,60.48,60.73,239754.0,51.4812,51.7025,51.4727,51.6854,239754.0
2020-07-01 15:20:00,60.72,60.94,60.71,60.76,189258.0,51.6769,51.8642,51.6684,51.711,189258.0
2020-07-01 15:30:00,60.76,61.07,60.74,61.07,173414.0,51.711,51.9748,51.6939,51.9748,173414.0
2020-07-01 15:40:00,61.07,61.43,61.04,61.41,338612.0,51.9748,52.2812,51.9493,52.2642,338612.0
2020-07-01 15:50:00,61.44,61.53,61.05,61.36,971522.0,52.2897,52.3663,51.9578,52.2216,971522.0
2020-07-02 09:30:00,60.89,60.89,60.22,60.53,630457.0,51.8216,51.8216,51.2514,51.5152,630457.0
2020-07-02 09:40:00,60.52,61.15,60.52,60.87,179840.0,51.5067,52.0429,51.5067,51.8046,179840.0
2020-07-02 09:50:00,60.89,61.74,60.86,61.62,266143.0,51.8216,52.545,51.7961,52.4429,266143.0
2020-07-02 10:00:00,61.64,61.85,61.36,61.54,217116.0,52.4599,52.6386,52.2216,52.3748,217116.0
2020-07-02 10:10:00,61.5,61.59,61.36,61.56,139131.0,52.3408,52.4174,52.2216,52.3918,139131.0
2020-07-02 10:20:00,61.56,61.64,61.34,61.41,167827.0,52.3918,52.4599,52.2046,52.2642,167827.0
2020-07-02 10:30:00,61.43,61.63,61.38,61.58,149021.0,52.2812,52.4514,52.2386,52.4088,149021.0
2020-07-02 10:40:00,61.58,61.93,61.54,61.8,146927.0,52.4088,52.7067,52.3748,52.5961,146927.0
2020-07-02 10:50:00,61.78,61.93,61.53,61.7,141970.0,52.5791,52.7067,52.3663,52.511,141970.0
2020-07-02 11:00:00,61.7,61.86,61.53,61.85,143408.0,52.511,52.6471,52.3663,52.6386,143408.0
2020-07-02 11:10:00,61.86,61.96,61.52,61.95,285544.0,52.6471,52.7323,52.3578,52.7237,285544.0
2020-07-02 11:20:00,61.95,61.99,61.7,61.82,122227.0,52.7237,52.7578,52.511,52.6131,122227.0
2020-07-02 11:30:00,61.82,61.96,61.74,61.82,117211.0,52.6131,52.7323,52.545,52.6131,117211.0
2020-07-02 11:40:00,61.82,61.87,61.54,61.6,82384.0,52.6131,52.6557,52.3748,52.4259,82384.0
2020-07-02 11:50:00,61.59,61.71,61.55,61.67,93562.0,52.4174,52.5195,52.3833,52.4854,93562.0
2020-07-02 12:00:00,61.66,61.66,61.3,61.31,92326.0,52.4769,52.4769,52.1705,52.1791,92326.0
2020-07-02 12:10:00,61.32,61.38,61.19,61.36,80561.0,52.1876,52.2386,52.0769,52.2216,80561.0
2020-07-02 12:20:00,61.37,61.43,61.15,61.28,85330.0,52.2301,52.2812,52.0429,52.1535,85330.0
2020-07-02 12:30:00,61.29,61.32,61.15,61.21,72737.0,52.162,52.1876,52.0429,52.0939,72737.0
2020-07-02 12:40:00,61.23,61.29,61.14,61.25,47836.0,52.111,52.162,52.0344,52.128,47836.0
2020-07-02 12:50:00,61.27,61.33,61.17,61.33,58896.0,52.145,52.1961,52.0599,52.1961,58896.0
2020-07-02 13:00:00,61.33,61.41,61.24,61.38,65094.0,52.1961,52.2642,52.1195,52.2386,65094.0
2020-07-02 13:10:00,61.37,61.4,61.3,61.34,67444.0,52.2301,52.2557,52.1705,52.2046,67444.0
2020-07-02 13:20:00,61.34,61.52,61.33,61.46,67832.0,52.2046,52.3578,52.1961,52.3067,67832.0
2020-07-02 13:30:00,61.48,61.49,61.33,61.34,52241.0,52.3237,52.3322,52.1961,52.2046,52241.0
2020-07-02 13:40:00,61.35,61.37,61.0,61.06,109696.0,52.2131,52.2301,51.9152,51.9663,109696.0
2020-07-02 13:50:00,61.07,61.19,61.02,61.09,53873.0,51.9748,52.0769,51.9322,51.9918,53873.0
2020-07-02 14:00:00,61.11,61.18,61.01,61.13,77146.0,52.0088,52.0684,51.9237,52.0259,77146.0
2020-07-02 14:10:00,61.14,61.26,61.13,61.13,74949.0,52.0344,52.1365,52.0259,52.0259,74949.0
2020-07-02 14:20:00,61.13,61.32,61.05,61.29,79449.0,52.0259,52.1876,51.9578,52.162,79449.0
2020-07-02 14:30:00,61.28,61.45,61.23,61.37,90669.0,52.1535,52.2982,52.111,52.2301,90669.0
2020-07-02 14:40:00,61.36,61.58,61.35,61.55,96783.0,52.2216,52.4088,52.2131,52.3833,96783.0
2020-07-02 14:50:00,61.56,61.57,61.42,61.5,88826.0,52.3918,52.4003,52.2727,52.3408,88826.0
2020-07-02 15:00:00,61.51,61.55,61.32,61.37,111390.0,52.3493,52.3833,52.1876,52.2301,111390.0
2020-07-02 15:10:00,61.36,61.45,61.27,61.27,112590.0,52.2216,52.2982,52.145,52.145,112590.0
2020-07-02 15:20:00,61.27,61.28,61.14,61.15,141469.0,52.145,52.1535,52.0344,52.0429,141469.0
2020-07-02 15:30:00,61.16,61.16,60.98,61.01,212500.0,52.0514,52.0514,51.8982,51.9237,212500.0
2020-07-02 15:40:00,61.01,61.03,60.8,60.8,304225.0,51.9237,51.9408,51.745,51.745,304225.0
2020-07-02 15:50:00,60.81,60.96,60.72,60.95,758074.0,51.7535,51.8812,51.6769,51.8727,758074.0
2020-07-06 09:30:00,61.85,61.96,61.51,61.88,523594.0,52.6386,52.7323,52.3493,52.6642,523594.0
2020-07-06 09:40:00,61.9,62.31,61.81,62.02,243908.0,52.6812,53.0301,52.6046,52.7833,243908.0
2020-07-06 09:50:00,62.01,62.01,61.1,61.13,270312.0,52.7748,52.7748,52.0003,52.0259,270312.0
2020-07-06 10:00:00,61.14,61.32,60.86,60.96,262721.0,52.0344,52.1876,51.7961,51.8812,262721.0
2020-07-06 10:10:00,60.95,61.09,60.73,60.94,286622.0,51.8727,51.9918,51.6854,51.8642,286622.0
2020-07-06 10:20:00,60.94,61.02,60.67,60.96,162269.0,51.8642,51.9322,51.6344,51.8812,162269.0
2020-07-06 10:30:00,60.95,61.29,60.85,61.21,131329.0,51.8727,52.162,51.7876,52.0939,131329.0
2020-07-06 10:40:00,61.21,61.33,61.02,61.33,139899.0,52.0939,52.1961,51.9322,52.1961,139899.0
2020-07-06 10:50:00,61.33,61.52,61.26,61.34,105412.0,52.1961,52.3578,52.1365,52.2046,105412.0
2020-07-06 11:00:00,61.34,61.51,61.26,61.46,79736.0,52.2046,52.3493,52.1365,52.3067,79736.0
2020-07-06 11:10:00,61.45,61.54,61.39,61.43,86881.0,52.2982,52.3748,52.2471,52.2812,86881.0
2020-07-06 11:20:00,61.41,61.45,61.19,61.32,109380.0,52.2642,52.2982,52.0769,52.1876,109380.0
2020-07-06 11:30:00,61.33,61.41,61.2,61.22,68451.0,52.1961,52.2642,52.0854,52.1025,68451.0
2020-07-06 11:40:00,61.22,61.25,61.03,61.05,88237.0,52.1025,52.128,51.9408,51.9578,88237.0
2020-07-06 11:50:00,61.05,61.22,61.05,61.14,72803.0,51.9578,52.1025,51.9578,52.0344,72803.0
2020-07-06 12:00:00,61.17,61.31,61.13,61.2,59381.0,52.0599,52.1791,52.0259,52.0854,59381.0
2020-07-06 12:10:00,61.2,61.24,60.94,60.96,106753.0,52.0854,52.1195,51.8642,51.8812,106753.0
2020-07-06 12:20:00,60.97,60.97,60.78,60.79,101419.0,51.8897,51.8897,51.728,51.7365,101419.0
2020-07-06 12:30:00,60.79,60.89,60.76,60.86,65168.0,51.7365,51.8216,51.711,51.7961,65168.0
2020-07-06 12:40:00,60.86,60.9,60.79,60.88,71794.0,51.7961,51.8301,51.7365,51.8131,71794.0
2020-07-06 12:50:00,60.89,60.95,60.81,60.82,75584.0,51.8216,51.8727,51.7535,51.762,75584.0
2020-07-06 13:00:00,60.81,60.9,60.79,60.79,83786.0,51.7535,51.8301,51.7365,51.7365,83786.0
2020-07-06 13:10:00,60.79,60.87,60.76,60.83,69148.0,51.7365,51.8046,51.711,51.7705,69148.0
2020-07-06 13:20:00,60.83,60.96,60.82,60.94,85337.0,51.7705,51.8812,51.762,51.8642,85337.0
2020-07-06 13:30:00,60.94,60.99,60.83,60.88,81075.0,51.8642,51.9067,51.7705,51.8131,81075.0
2020-07-06 13:40:00,60.89,60.95,60.76,60.76,73945.0,51.8216,51.8727,51.711,51.711,73945.0
2020-07-06 13:50:00,60.75,60.87,60.7,60.85,133776.0,51.7025,51.8046,51.6599,51.7876,133776.0
2020-07-06 14:00:00,60.85,60.87,60.59,60.59,125156.0,51.7876,51.8046,51.5663,51.5663,125156.0
2020-07-06 14:10:00,60.6,60.66,60.55,60.65,102150.0,51.5748,51.6259,51.5322,51.6174,102150.0
2020-07-06 14:20:00,60.64,60.71,60.58,60.68,101661.0,51.6088,51.6684,51.5578,51.6429,101661.0
2020-07-06 14:30:00,60.69,60.69,60.56,60.59,76743.0,51.6514,51.6514,51.5408,51.5663,76743.0
2020-07-06 14:40:00,60.59,60.72,60.57,60.7,81185.0,51.5663,51.6769,51.5493,51.6599,81185.0
2020-07-06 14:50:00,60.71,60.79,60.68,60.72,92706.0,51.6684,51.7365,51.6429,51.6769,92706.0
2020-07-06 15:00:00,60.71,60.77,60.5,60.56,135911.0,51.6684,51.7195,51.4897,51.5408,135911.0
2020-07-06 15:10:00,60.54,60.66,60.49,60.66,114361.0,51.5237,51.6259,51.4812,51.6259,114361.0
2020-07-06 15:20:00,60.66,60.69,60.54,60.57,102101.0,51.6259,51.6514,51.5237,51.5493,102101.0
2020-07-06 15:30:00,60.57,60.75,60.56,60.74,166145.0,51.5493,51.7025,51.5408,51.6939,166145.0
2020-07-06 15:40:00,60.74,60.91,60.74,60.88,215225.0,51.6939,51.8386,51.6939,51.8131,215225.0
2020-07-06 15:50:00,60.9,61.19,60.87,61.17,858518.0,51.8301,52.0769,51.8046,52.0599,858518.0
2020-07-07 09:30:00,60.86,61.3,60.84,61.11,309463.0,51.7961,52.1705,51.7791,52.0088,309463.0
2020-07-07 09:40:00,61.09,61.3,61.0,61.17,244569.0,51.9918,52.1705,51.9152,52.0599,244569.0
2020-07-07 09:50:00,61.18,61.33,60.97,61.21,186221.0,52.0684,52.1961,51.8897,52.0939,186221.0
2020-07-07 10:00:00,61.24,61.82,61.24,61.74,229692.0,52.1195,52.6131,52.1195,52.545,229692.0
2020-07-07 10:10:00,61.75,61.98,61.67,61.86,205285.0,52.5535,52.7493,52.4854,52.6471,205285.0
2020-07-07 10:20:00,61.87,61.94,61.67,61.76,186365.0,52.6557,52.7152,52.4854,52.562,186365.0
2020-07-07 10:30:00,61.78,61.81,61.46,61.55,170999.0,52.5791,52.6046,52.3067,52.3833,170999.0
2020-07-07 10:40:00,61.55,61.69,61.43,61.49,138651.0,52.3833,52.5025,52.2812,52.3322,138651.0
2020-07-07 10:50:00,61.49,61.62,61.34,61.35,145623.0,52.3322,52.4429,52.2046,52.2131,145623.0
2020-07-07 11:00:00,61.37,61.46,61.28,61.34,110628.0,52.2301,52.3067,52.1535,52.2046,110628.0
2020-07-07 11:10:00,61.37,61.49,61.32,61.48,82021.0,52.2301,52.3322,52.1876,52.3237,82021.0
2020-07-07 11:20:00,61.46,61.52,61.43,61.46,70459.0,52.3067,52.3578,52.2812,52.3067,70459.0
2020-07-07 11:30:00,61.47,61.64,61.43,61.62,62821.0,52.3152,52.4599,52.2812,52.4429,62821.0
2020-07-07 11:40:00,61.61,61.76,61.6,61.74,99440.0,52.4344,52.562,52.4259,52.545,99440.0
2020-07-07 11:50:00,61.74,61.89,61.7,61.76,121159.0,52.545,52.6727,52.511,52.562,121159.0
2020-07-07 12:00:00,61.78,61.83,61.73,61.78,89920.0,52.5791,52.6216,52.5365,52.5791,89920.0
2020-07-07 12:10:00,61.76,61.77,61.67,61.71,123159.0,52.562,52.5705,52.4854,52.5195,123159.0
2020-07-07 12:20:00,61.7,61.75,61.63,61.71,99004.0,52.511,52.5535,52.4514,52.5195,99004.0
2020-07-07 12:30:00,61.7,61.79,61.7,61.74,79627.0,52.511,52.5876,52.511,52.545,79627.0
2020-07-07 12:40:00,61.74,61.87,61.73,61.85,87363.0,52.545,52.6557,52.5365,52.6386,87363.0
2020-07-07 12:50:00,61.85,62.14,61.8,62.13,165962.0,52.6386,52.8854,52.5961,52.8769,165962.0
2020-07-07 13:00:00,62.13,62.27,61.99,62.09,158156.0,52.8769,52.9961,52.7578,52.8429,158156.0
2020-07-07 13:10:00,62.09,62.34,62.08,62.28,122473.0,52.8429,53.0557,52.8344,53.0046,122473.0
2020-07-07 13:20:00,62.27,62.43,62.24,62.39,150750.0,52.9961,53.1323,52.9706,53.0982,150750.0
2020-07-07 13:30:00,62.39,62.48,62.31,62.46,95021.0,53.0982,53.1748,53.0301,53.1578,95021.0
2020-07-07 13:40:00,62.46,62.65,62.43,62.52,192085.0,53.1578,53.3195,53.1323,53.2089,192085.0
2020-07-07 13:50:00,62.52,62.61,62.48,62.52,110395.0,53.2089,53.2854,53.1748,53.2089,110395.0
2020-07-07 14:00:00,62.52,62.53,62.33,62.39,111071.0,53.2089,53.2174,53.0471,53.0982,111071.0
2020-07-07 14:10:00,62.38,62.43,62.26,62.32,79742.0,53.0897,53.1323,52.9876,53.0386,79742.0
2020-07-07 14:20:00,62.32,62.37,62.24,62.26,102332.0,53.0386,53.0812,52.9706,52.9876,102332.0
2020-07-07 14:30:00,62.25,62.26,62.1,62.14,98960.0,52.9791,52.9876,52.8514,52.8854,98960.0
2020-07-07 14:40:00,62.12,62.2,62.05,62.16,119697.0,52.8684,52.9365,52.8088,52.9025,119697.0
2020-07-07 14:50:00,62.16,62.22,62.01,62.11,108636.0,52.9025,52.9535,52.7748,52.8599,108636.0
2020-07-07 15:00:00,62.12,62.19,61.99,62.09,124717.0,52.8684,52.928,52.7578,52.8429,124717.0
2020-07-07 15:10:00,62.1,62.14,61.98,62.12,166752.0,52.8514,52.8854,52.7493,52.8684,166752.0
2020-07-07 15:20:00,62.12,62.37,62.12,62.36,146111.0,52.8684,53.0812,52.8684,53.0727,146111.0
2020-07-07 15:30:00,62.36,62.47,62.33,62.44,226181.0,53.0727,53.1663,53.0471,53.1408,226181.0
2020-07-07 15:40:00,62.44,62.61,62.37,62.55,401436.0,53.1408,53.2854,53.0812,53.2344,401436.0
2020-07-07 15:50:00,62.54,62.54,62.21,62.47,1015267.0,53.2259,53.2259,52.945,53.1663,1015267.0
2020-07-08 09:30:00,63.51,63.97,63.21,63.46,600228.0,54.0514,54.4429,53.7961,54.0089,600228.0
2020-07-08 09:40:00,63.43,63.87,63.29,63.62,313964.0,53.9833,54.3578,53.8642,54.145,313964.0
2020-07-08 09:50:00,63.63,63.73,63.1,63.22,388447.0,54.1535,54.2386,53.7025,53.8046,388447.0
2020-07-08 10:00:00,63.22,63.52,63.06,63.51,331158.0,53.8046,54.0599,53.6684,54.0514,331158.0
2020-07-08 10:10:00,63.52,63.72,63.45,63.62,233207.0,54.0599,54.2301,54.0003,54.145,233207.0
2020-07-08 10:20:00,63.62,64.18,63.62,64.08,289506.0,54.145,54.6216,54.145,54.5365,289506.0
2020-07-08 10:30:00,64.08,64.18,63.86,63.87,229924.0,54.5365,54.6216,54.3493,54.3578,229924.0
2020-07-08 10:40:00,63.86,64.24,63.8,64.23,209242.0,54.3493,54.6727,54.2982,54.6642,209242.0
2020-07-08 10:50:00,64.23,64.23,63.68,63.95,275593.0,54.6642,54.6642,54.1961,54.4259,275593.0
2020-07-08 11:00:00,63.95,64.0,63.55,63.55,277763.0,54.4259,54.4684,54.0855,54.0855,277763.0
2020-07-08 11:10:00,63.54,63.72,63.49,63.5,162319.0,54.0769,54.2301,54.0344,54.0429,162319.0
2020-07-08 11:20:00,63.5,63.52,62.82,63.0,336546.0,54.0429,54.0599,53.4642,53.6174,336546.0
2020-07-08 11:30:00,63.0,63.25,62.95,63.2,174667.0,53.6174,53.8301,53.5748,53.7876,174667.0
2020-07-08 11:40:00,63.16,63.37,63.16,63.35,194357.0,53.7535,53.9323,53.7535,53.9152,194357.0
2020-07-08 11:50:00,63.34,63.48,63.32,63.41,157962.0,53.9067,54.0259,53.8897,53.9663,157962.0
2020-07-08 12:00:00,63.41,63.59,63.37,63.49,179027.0,53.9663,54.1195,53.9323,54.0344,179027.0
2020-07-08 12:10:00,63.48,63.68,63.44,63.61,184151.0,54.0259,54.1961,53.9918,54.1365,184151.0
2020-07-08 12:20:00,63.62,63.64,63.48,63.53,138401.0,54.145,54.162,54.0259,54.0684,138401.0
2020-07-08 12:30:00,63.53,63.77,63.5,63.53,153065.0,54.0684,54.2727,54.0429,54.0684,153065.0
2020-07-08 12:40:00,63.51,63.57,63.45,63.54,135846.0,54.0514,54.1025,54.0003,54.0769,135846.0
2020-07-08 12:50:00,63.54,63.6,63.44,63.59,126237.0,54.0769,54.128,53.9918,54.1195,126237.0
2020-07-08 13:00:00,63.6,63.6,63.42,63.48,130062.0,54.128,54.128,53.9748,54.0259,130062.0
2020-07-08 13:10:00,63.48,63.52,63.36,63.4,139551.0,54.0259,54.0599,53.9237,53.9578,139551.0
2020-07-08 13:20:00,63.4,63.52,63.28,63.36,136700.0,53.9578,54.0599,53.8557,53.9237,136700.0
2020-07-08 13:30:00,63.35,63.48,63.3,63.36,140701.0,53.9152,54.0259,53.8727,53.9237,140701.0
2020-07-08 13:40:00,63.37,63.45,63.19,63.21,236958.0,53.9323,54.0003,53.7791,53.7961,236958.0
2020-07-08 13:50:00,63.2,63.25,62.99,63.1,146345.0,53.7876,53.8301,53.6089,53.7025,146345.0
2020-07-08 14:00:00,63.1,63.19,62.91,62.91,156573.0,53.7025,53.7791,53.5408,53.5408,156573.0
2020-07-08 14:10:00,62.92,63.01,62.84,62.89,146742.0,53.5493,53.6259,53.4812,53.5237,146742.0
2020-07-08 14:20:00,62.9,63.06,62.85,62.93,175303.0,53.5323,53.6684,53.4897,53.5578,175303.0
2020-07-08 14:30:00,62.92,63.17,62.85,62.91,200978.0,53.5493,53.762,53.4897,53.5408,200978.0
2020-07-08 14:40:00,62.92,62.92,62.75,62.83,158685.0,53.5493,53.5493,53.4046,53.4727,158685.0
2020-07-08 14:50:00,62.85,63.1,62.7,63.08,171333.0,53.4897,53.7025,53.362,53.6854,171333.0
2020-07-08 15:00:00,63.08,63.32,63.07,63.31,172479.0,53.6854,53.8897,53.6769,53.8812,172479.0
2020-07-08 15:10:00,63.3,63.42,63.21,63.42,181274.0,53.8727,53.9748,53.7961,53.9748,181274.0
2020-07-08 15:20:00,63.42,63.43,63.2,63.34,156400.0,53.9748,53.9833,53.7876,53.9067,156400.0
2020-07-08 15:30:00,63.33,63.47,63.33,63.4,172944.0,53.8982,54.0174,53.8982,53.9578,172944.0
2020-07-08 15:40:00,63.4,63.66,63.4,63.62,291494.0,53.9578,54.1791,53.9578,54.145,291494.0
2020-07-08 15:50:00,63.61,63.65,63.42,63.44,619306.0,54.1365,54.1706,53.9748,53.9918,619306.0
2020-07-09 09:30:00,64.27,64.54,63.43,63.57,734045.0,54.6982,54.928,53.9833,54.1025,734045.0
2020-07-09 09:40:00,63.53,63.8,63.41,63.66,263575.0,54.0684,54.2982,53.9663,54.1791,263575.0
2020-07-09 09:50:00,63.65,63.87,63.47,63.48,189697.0,54.1706,54.3578,54.0174,54.0259,189697.0
2020-07-09 10:00:00,63.49,63.7,63.18,63.47,206035.0,54.0344,54.2131,53.7706,54.0174,206035.0
2020-07-09 10:10:00,63.46,63.57,62.92,63.07,223368.0,54.0089,54.1025,53.5493,53.6769,223368.0
2020-07-09 10:20:00,63.06,63.31,63.02,63.27,181017.0,53.6684,53.8812,53.6344,53.8472,181017.0
2020-07-09 10:30:00,63.25,63.48,62.89,62.98,353702.0,53.8301,54.0259,53.5237,53.6003,353702.0
2020-07-09 10:40:00,62.97,62.98,62.27,62.35,272005.0,53.5918,53.6003,52.9961,53.0642,272005.0
2020-07-09 10:50:00,62.36,62.65,62.06,62.07,233697.0,53.0727,53.3195,52.8174,52.8259,233697.0
2020-07-09 11:00:00,62.07,62.34,61.56,62.24,366313.0,52.8259,53.0557,52.3918,52.9706,366313.0
2020-07-09 11:10:00,62.23,62.25,61.56,61.58,167817.0,52.962,52.9791,52.3918,52.4088,167817.0
2020-07-09 11:20:00,61.59,61.94,61.58,61.88,190189.0,52.4174,52.7152,52.4088,52.6642,190189.0
2020-07-09 11:30:00,61.86,62.17,61.77,62.04,181624.0,52.6471,52.911,52.5705,52.8003,181624.0
2020-07-09 11:40:00,62.05,62.06,61.76,61.82,111104.0,52.8088,52.8174,52.562,52.6131,111104.0
2020-07-09 11:50:00,61.83,62.09,61.78,61.9,154346.0,52.6216,52.8429,52.5791,52.6812,154346.0
2020-07-09 12:00:00,61.88,62.13,61.82,62.13,118305.0,52.6642,52.8769,52.6131,52.8769,118305.0
2020-07-09 12:10:00,62.13,62.23,61.96,62.15,91130.0,52.8769,52.962,52.7323,52.894,91130.0
2020-07-09 12:20:00,62.13,62.15,61.85,61.9,98053.0,52.8769,52.894,52.6386,52.6812,98053.0
2020-07-09 12:30:00,61.89,61.98,61.74,61.84,72003.0,52.6727,52.7493,52.545,52.6301,72003.0
2020-07-09 12:40:00,61.84,61.94,61.79,61.93,76069.0,52.6301,52.7152,52.5876,52.7067,76069.0
2020-07-09 12:50:00,61.94,61.98,61.69,61.86,79607.0,52.7152,52.7493,52.5025,52.6471,79607.0
2020-07-09 13:00:00,61.86,62.06,61.77,61.99,90250.0,52.6471,52.8174,52.5705,52.7578,90250.0
2020-07-09 13:10:00,61.99,62.07,61.9,61.95,56957.0,52.7578,52.8259,52.6812,52.7237,56957.0
2020-07-09 13:20:00,61.93,62.01,61.89,62.0,58065.0,52.7067,52.7748,52.6727,52.7663,58065.0
2020-07-09 13:30:00,62.01,62.06,61.97,62.06,47991.0,52.7748,52.8174,52.7408,52.8174,47991.0
2020-07-09 13:40:00,62.05,62.13,61.99,62.04,91847.0,52.8088,52.8769,52.7578,52.8003,91847.0
2020-07-09 13:50:00,62.05,62.11,61.99,62.04,53394.0,52.8088,52.8599,52.7578,52.8003,53394.0
2020-07-09 14:00:00,62.03,62.25,61.98,62.25,74059.0,52.7918,52.9791,52.7493,52.9791,74059.0
2020-07-09 14:10:00,62.25,62.27,62.06,62.22,84596.0,52.9791,52.9961,52.8174,52.9535,84596.0
2020-07-09 14:20:00,62.22,62.34,62.12,62.33,102484.0,52.9535,53.0557,52.8684,53.0471,102484.0
2020-07-09 14:30:00,62.33,62.41,62.27,62.33,83532.0,53.0471,53.1152,52.9961,53.0471,83532.0
2020-07-09 14:40:00,62.32,62.58,62.32,62.57,99435.0,53.0386,53.2599,53.0386,53.2514,99435.0
2020-07-09 14:50:00,62.56,62.58,62.43,62.55,143768.0,53.2429,53.2599,53.1323,53.2344,143768.0
2020-07-09 15:00:00,62.56,62.69,62.51,62.61,153886.0,53.2429,53.3535,53.2003,53.2854,153886.0
2020-07-09 15:10:00,62.61,62.71,62.56,62.64,113139.0,53.2854,53.3706,53.2429,53.311,113139.0
2020-07-09 15:20:00,62.63,62.64,62.38,62.41,239039.0,53.3025,53.311,53.0897,53.1152,239039.0
2020-07-09 15:30:00,62.4,62.51,62.25,62.48,152124.0,53.1067,53.2003,52.9791,53.1748,152124.0
2020-07-09 15:40:00,62.5,62.82,62.43,62.75,252758.0,53.1918,53.4642,53.1323,53.4046,252758.0
2020-07-09 15:50:00,62.76,62.8,62.52,62.75,568569.0,53.4131,53.4471,53.2089,53.4046,568569.0
2020-07-10 09:30:00,62.63,63.05,62.02,62.39,362976.0,53.3025,53.6599,52.7833,53.0982,362976.0
2020-07-10 09:40:00,62.36,62.69,62.26,62.46,205976.0,53.0727,53.3535,52.9876,53.1578,205976.0
2020-07-10 09:50:00,62.45,62.46,61.97,62.01,191956.0,53.1493,53.1578,52.7408,52.7748,191956.0
2020-07-10 10:00:00,62.02,62.02,61.62,61.84,195728.0,52.7833,52.7833,52.4429,52.6301,195728.0
2020-07-10 10:10:00,61.82,62.12,61.8,62.1,180113.0,52.6131,52.8684,52.5961,52.8514,180113.0
2020-07-10 10:20:00,62.11,62.38,62.0,62.38,150986.0,52.8599,53.0897,52.7663,53.0897,150986.0
2020-07-10 10:30:00,62.37,62.45,62.22,62.25,129179.0,53.0812,53.1493,52.9535,52.9791,129179.0
2020-07-10 10:40:00,62.25,62.41,62.21,62.41,100699.0,52.9791,53.1152,52.945,53.1152,100699.0
2020-07-10 10:50:00,62.43,62.46,62.19,62.31,119029.0,53.1323,53.1578,52.928,53.0301,119029.0
2020-07-10 11:00:00,62.3,62.31,62.04,62.11,94476.0,53.0216,53.0301,52.8003,52.8599,94476.0
2020-07-10 11:10:00,62.12,62.13,61.92,62.07,74448.0,52.8684,52.8769,52.6982,52.8259,74448.0
2020-07-10 11:20:00,62.07,62.12,61.93,61.95,66365.0,52.8259,52.8684,52.7067,52.7237,66365.0
2020-07-10 11:30:00,61.94,62.1,61.93,62.08,59676.0,52.7152,52.8514,52.7067,52.8344,59676.0
2020-07-10 11:40:00,62.09,62.17,62.0,62.03,69115.0,52.8429,52.911,52.7663,52.7918,69115.0
2020-07-10 11:50:00,62.04,62.09,61.9,61.97,84281.0,52.8003,52.8429,52.6812,52.7408,84281.0
2020-07-10 12:00:00,61.96,62.21,61.93,62.18,80667.0,52.7323,52.945,52.7067,52.9195,80667.0
2020-07-10 12:10:00,62.19,62.19,62.04,62.11,69521.0,52.928,52.928,52.8003,52.8599,69521.0
2020-07-10 12:20:00,62.12,62.14,61.91,62.04,52648.0,52.8684,52.8854,52.6897,52.8003,52648.0
2020-07-10 12:30:00,62.04,62.16,62.02,62.04,52895.0,52.8003,52.9025,52.7833,52.8003,52895.0
2020-07-10 12:40:00,62.04,62.07,61.76,61.79,118962.0,52.8003,52.8259,52.562,52.5876,118962.0
2020-07-10 12:50:00,61.79,61.81,61.71,61.77,104837.0,52.5876,52.6046,52.5195,52.5705,104837.0
2020-07-10 13:00:00,61.77,61.9,61.71,61.9,103190.0,52.5705,52.6812,52.5195,52.6812,103190.0
2020-07-10 13:10:00,61.9,61.9,61.73,61.76,84596.0,52.6812,52.6812,52.5365,52.562,84596.0
2020-07-10 13:20:00,61.75,62.05,61.73,62.03,134368.0,52.5535,52.8088,52.5365,52.7918,134368.0
2020-07-10 13:30:00,62.02,62.14,62.01,62.06,67712.0,52.7833,52.8854,52.7748,52.8174,67712.0
2020-07-10 13:40:00,62.07,62.12,61.92,61.94,67667.0,52.8259,52.8684,52.6982,52.7152,67667.0
2020-07-10 13:50:00,61.95,62.02,61.8,61.82,86156.0,52.7237,52.7833,52.5961,52.6131,86156.0
2020-07-10 14:00:00,61.82,61.87,61.73,61.73,70301.0,52.6131,52.6557,52.5365,52.5365,70301.0
2020-07-10 14:10:00,61.73,61.84,61.73,61.76,61416.0,52.5365,52.6301,52.5365,52.562,61416.0
2020-07-10 14:20:00,61.76,61.83,61.75,61.79,58745.0,52.562,52.6216,52.5535,52.5876,58745.0
2020-07-10 14:30:00,61.79,61.97,61.78,61.82,93118.0,52.5876,52.7408,52.5791,52.6131,93118.0
2020-07-10 14:40:00,61.82,61.86,61.76,61.82,80791.0,52.6131,52.6471,52.562,52.6131,80791.0
2020-07-10 14:50:00,61.82,61.91,61.77,61.89,70661.0,52.6131,52.6897,52.5705,52.6727,70661.0
2020-07-10 15:00:00,61.9,61.92,61.78,61.8,103399.0,52.6812,52.6982,52.5791,52.5961,103399.0
2020-07-10 15:10:00,61.8,61.82,61.73,61.78,148068.0,52.5961,52.6131,52.5365,52.5791,148068.0
2020-07-10 15:20:00,61.78,61.83,61.72,61.82,105885.0,52.5791,52.6216,52.528,52.6131,105885.0
2020-07-10 15:30:00,61.82,61.87,61.76,61.78,183938.0,52.6131,52.6557,52.562,52.5791,183938.0
2020-07-10 15:40:00,61.78,61.87,61.74,61.83,162171.0,52.5791,52.6557,52.545,52.6216,162171.0
2020-07-10 15:50:00,61.82,61.92,61.75,61.88,420025.0,52.6131,52.6982,52.5535,52.6642,420025.0
2020-07-13 09:30:00,62.57,62.73,62.31,62.45,344784.0,53.2514,53.3876,53.0301,53.1493,344784.0
2020-07-13 09:40:00,62.46,62.57,62.15,62.22,248774.0,53.1578,53.2514,52.894,52.9535,248774.0
2020-07-13 09:50:00,62.23,62.3,61.98,62.07,176144.0,52.962,53.0216,52.7493,52.8259,176144.0
2020-07-13 10:00:00,62.11,62.15,61.86,62.04,174368.0,52.8599,52.894,52.6471,52.8003,174368.0
2020-07-13 10:10:00,62.04,62.15,61.92,61.92,138569.0,52.8003,52.894,52.6982,52.6982,138569.0
2020-07-13 10:20:00,61.92,62.11,61.88,62.08,137527.0,52.6982,52.8599,52.6642,52.8344,137527.0
2020-07-13 10:30:00,62.07,62.13,61.73,61.86,167166.0,52.8259,52.8769,52.5365,52.6471,167166.0
2020-07-13 10:40:00,61.86,61.96,61.65,61.77,121707.0,52.6471,52.7323,52.4684,52.5705,121707.0
2020-07-13 10:50:00,61.77,61.9,61.65,61.86,85028.0,52.5705,52.6812,52.4684,52.6471,85028.0
2020-07-13 11:00:00,61.85,62.0,61.77,61.87,126558.0,52.6386,52.7663,52.5705,52.6557,126558.0
2020-07-13 11:10:00,61.88,61.92,61.76,61.83,91067.0,52.6642,52.6982,52.562,52.6216,91067.0
2020-07-13 11:20:00,61.82,61.84,61.68,61.78,130527.0,52.6131,52.6301,52.494,52.5791,130527.0
2020-07-13 11:30:00,61.79,61.82,61.4,61.48,160508.0,52.5876,52.6131,52.2557,52.3237,160508.0
2020-07-13 11:40:00,61.48,61.64,61.42,61.63,109437.0,52.3237,52.4599,52.2727,52.4514,109437.0
2020-07-13 11:50:00,61.64,61.76,61.64,61.75,72928.0,52.4599,52.562,52.4599,52.5535,72928.0
2020-07-13 12:00:00,61.74,61.88,61.72,61.88,75678.0,52.545,52.6642,52.528,52.6642,75678.0
2020-07-13 12:10:00,61.89,61.92,61.72,61.73,94747.0,52.6727,52.6982,52.528,52.5365,94747.0
2020-07-13 12:20:00,61.73,61.76,61.55,61.57,95707.0,52.5365,52.562,52.3833,52.4003,95707.0
2020-07-13 12:30:00,61.57,61.72,61.54,61.72,94237.0,52.4003,52.528,52.3748,52.528,94237.0
2020-07-13 12:40:00,61.72,61.72,61.55,61.58,73685.0,52.528,52.528,52.3833,52.4088,73685.0
2020-07-13 12:50:00,61.58,61.64,61.53,61.53,61584.0,52.4088,52.4599,52.3663,52.3663,61584.0
2020-07-13 13:00:00,61.55,61.57,61.47,61.49,70162.0,52.3833,52.4003,52.3152,52.3322,70162.0
2020-07-13 13:10:00,61.49,61.65,61.41,61.65,61185.0,52.3322,52.4684,52.2642,52.4684,61185.0
2020-07-13 13:20:00,61.66,61.69,61.57,61.69,86052.0,52.4769,52.5025,52.4003,52.5025,86052.0
2020-07-13 13:30:00,61.7,61.88,61.68,61.78,80437.0,52.511,52.6642,52.494,52.5791,80437.0
2020-07-13 13:40:00,61.79,61.79,61.53,61.59,73685.0,52.5876,52.5876,52.3663,52.4174,73685.0
2020-07-13 13:50:00,61.59,61.66,61.57,61.61,52611.0,52.4174,52.4769,52.4003,52.4344,52611.0
2020-07-13 14:00:00,61.61,61.61,61.11,61.19,142177.0,52.4344,52.4344,52.0088,52.0769,142177.0
2020-07-13 14:10:00,61.17,61.35,61.15,61.33,88247.0,52.0599,52.2131,52.0429,52.1961,88247.0
2020-07-13 14:20:00,61.34,61.34,61.03,61.12,96078.0,52.2046,52.2046,51.9408,52.0174,96078.0
2020-07-13 14:30:00,61.11,61.15,60.77,60.94,191862.0,52.0088,52.0429,51.7195,51.8642,191862.0
2020-07-13 14:40:00,60.93,61.19,60.91,61.15,137589.0,51.8557,52.0769,51.8386,52.0429,137589.0
2020-07-13 14:50:00,61.15,61.26,61.08,61.18,98194.0,52.0429,52.1365,51.9833,52.0684,98194.0
2020-07-13 15:00:00,61.18,61.18,60.72,60.79,152806.0,52.0684,52.0684,51.6769,51.7365,152806.0
2020-07-13 15:10:00,60.78,60.92,60.42,60.46,197704.0,51.728,51.8471,51.4216,51.4556,197704.0
2020-07-13 15:20:00,60.45,60.54,60.1,60.19,353857.0,51.4471,51.5237,51.1493,51.2259,353857.0
2020-07-13 15:30:00,60.19,60.29,59.52,59.62,415456.0,51.2259,51.311,50.6556,50.7407,415456.0
2020-07-13 15:40:00,59.62,59.92,59.46,59.48,373573.0,50.7407,50.9961,50.6046,50.6216,373573.0
2020-07-13 15:50:00,59.49,59.72,59.47,59.52,870705.0,50.6301,50.8259,50.6131,50.6556,870705.0
2020-07-14 09:30:00,59.37,60.42,59.05,60.3,452497.0,50.528,51.4216,50.2556,51.3195,452497.0
2020-07-14 09:40:00,60.29,60.62,59.98,60.04,238757.0,51.311,51.5918,51.0471,51.0982,238757.0
2020-07-14 09:50:00,60.05,60.15,59.38,59.93,213620.0,51.1067,51.1918,50.5365,51.0046,213620.0
2020-07-14 10:00:00,59.95,60.19,59.78,60.04,188201.0,51.0216,51.2259,50.8769,51.0982,188201.0
2020-07-14 10:10:00,60.05,60.24,59.69,60.23,143733.0,51.1067,51.2684,50.8003,51.2599,143733.0
2020-07-14 10:20:00,60.22,60.63,60.19,60.4,145879.0,51.2514,51.6003,51.2259,51.4046,145879.0
2020-07-14 10:30:00,60.41,60.88,60.35,60.68,172274.0,51.4131,51.8131,51.362,51.6429,172274.0
2020-07-14 10:40:00,60.68,61.02,60.61,60.99,201223.0,51.6429,51.9322,51.5833,51.9067,201223.0
2020-07-14 10:50:00,61.0,61.13,60.53,60.64,143344.0,51.9152,52.0259,51.5152,51.6088,143344.0
2020-07-14 11:00:00,60.65,60.82,60.4,60.82,101209.0,51.6174,51.762,51.4046,51.762,101209.0
2020-07-14 11:10:00,60.82,60.94,60.69,60.9,96867.0,51.762,51.8642,51.6514,51.8301,96867.0
2020-07-14 11:20:00,60.9,60.98,60.76,60.83,100305.0,51.8301,51.8982,51.711,51.7705,100305.0
2020-07-14 11:30:00,60.83,61.01,60.7,60.87,99493.0,51.7705,51.9237,51.6599,51.8046,99493.0
2020-07-14 11:40:00,60.86,61.11,60.85,60.87,55935.0,51.7961,52.0088,51.7876,51.8046,55935.0
2020-07-14 11:50:00,60.86,60.9,60.65,60.7,71121.0,51.7961,51.8301,51.6174,51.6599,71121.0
2020-07-14 12:00:00,60.69,60.84,60.63,60.76,55793.0,51.6514,51.7791,51.6003,51.711,55793.0
2020-07-14 12:10:00,60.76,60.93,60.69,60.89,70817.0,51.711,51.8557,51.6514,51.8216,70817.0
2020-07-14 12:20:00,60.89,60.96,60.79,60.81,52287.0,51.8216,51.8812,51.7365,51.7535,52287.0
2020-07-14 12:30:00,60.84,61.01,60.8,60.93,69940.0,51.7791,51.9237,51.745,51.8557,69940.0
2020-07-14 12:40:00,60.92,61.01,60.85,60.94,45013.0,51.8471,51.9237,51.7876,51.8642,45013.0
2020-07-14 12:50:00,60.95,61.02,60.8,60.82,62252.0,51.8727,51.9322,51.745,51.762,62252.0
2020-07-14 13:00:00,60.82,60.84,60.63,60.77,102242.0,51.762,51.7791,51.6003,51.7195,102242.0
2020-07-14 13:10:00,60.77,60.97,60.76,60.89,60461.0,51.7195,51.8897,51.711,51.8216,60461.0
2020-07-14 13:20:00,60.88,61.05,60.88,60.98,43771.0,51.8131,51.9578,51.8131,51.8982,43771.0
2020-07-14 13:30:00,60.97,61.17,60.95,61.13,62655.0,51.8897,52.0599,51.8727,52.0259,62655.0
2020-07-14 13:40:00,61.13,61.16,61.04,61.12,60478.0,52.0259,52.0514,51.9493,52.0174,60478.0
2020-07-14 13:50:00,61.13,61.17,60.89,61.02,94788.0,52.0259,52.0599,51.8216,51.9322,94788.0
2020-07-14 14:00:00,61.04,61.18,60.94,61.05,94264.0,51.9493,52.0684,51.8642,51.9578,94264.0
2020-07-14 14:10:00,61.06,61.4,61.06,61.39,98678.0,51.9663,52.2557,51.9663,52.2471,98678.0
2020-07-14 14:20:00,61.4,61.54,61.3,61.4,106351.0,52.2557,52.3748,52.1705,52.2557,106351.0
2020-07-14 14:30:00,61.4,61.44,61.13,61.13,80867.0,52.2557,52.2897,52.0259,52.0259,80867.0
2020-07-14 14:40:00,61.13,61.29,61.08,61.11,94054.0,52.0259,52.162,51.9833,52.0088,94054.0
2020-07-14 14:50:00,61.11,61.42,61.11,61.38,73274.0,52.0088,52.2727,52.0088,52.2386,73274.0
2020-07-14 15:00:00,61.39,61.41,61.17,61.27,128841.0,52.2471,52.2642,52.0599,52.145,128841.0
2020-07-14 15:10:00,61.29,61.32,61.13,61.21,94914.0,52.162,52.1876,52.0259,52.0939,94914.0
2020-07-14 15:20:00,61.21,61.46,61.21,61.39,120083.0,52.0939,52.3067,52.0939,52.2471,120083.0
2020-07-14 15:30:00,61.4,61.53,61.35,61.49,133960.0,52.2557,52.3663,52.2131,52.3322,133960.0
2020-07-14 15:40:00,61.5,61.65,61.5,61.64,242158.0,52.3408,52.4684,52.3408,52.4599,242158.0
2020-07-14 15:50:00,61.64,61.8,61.64,61.76,572445.0,52.4599,52.5961,52.4599,52.562,572445.0
2020-07-15 09:30:00,61.65,61.7,60.41,60.83,359962.0,52.4684,52.511,51.4131,51.7705,359962.0
2020-07-15 09:40:00,60.83,60.98,60.5,60.79,173492.0,51.7705,51.8982,51.4897,51.7365,173492.0
2020-07-15 09:50:00,60.8,60.91,60.61,60.84,143492.0,51.745,51.8386,51.5833,51.7791,143492.0
2020-07-15 10:00:00,60.87,61.34,60.85,61.2,149660.0,51.8046,52.2046,51.7876,52.0854,149660.0
2020-07-15 10:10:00,61.2,61.41,61.05,61.41,134409.0,52.0854,52.2642,51.9578,52.2642,134409.0
2020-07-15 10:20:00,61.43,61.48,61.25,61.44,87011.0,52.2812,52.3237,52.128,52.2897,87011.0
2020-07-15 10:30:00,61.46,61.7,61.42,61.64,93467.0,52.3067,52.511,52.2727,52.4599,93467.0
2020-07-15 10:40:00,61.64,61.73,61.48,61.48,157959.0,52.4599,52.5365,52.3237,52.3237,157959.0
2020-07-15 10:50:00,61.49,61.68,61.44,61.52,112223.0,52.3322,52.494,52.2897,52.3578,112223.0
2020-07-15 11:00:00,61.53,61.71,61.5,61.59,128148.0,52.3663,52.5195,52.3408,52.4174,128148.0
2020-07-15 11:10:00,61.6,61.8,61.6,61.75,129198.0,52.4259,52.5961,52.4259,52.5535,129198.0
2020-07-15 11:20:00,61.75,61.91,61.71,61.82,131881.0,52.5535,52.6897,52.5195,52.6131,131881.0
2020-07-15 11:30:00,61.82,61.9,61.72,61.73,84575.0,52.6131,52.6812,52.528,52.5365,84575.0
2020-07-15 11:40:00,61.72,61.8,61.67,61.71,60856.0,52.528,52.5961,52.4854,52.5195,60856.0
2020-07-15 11:50:00,61.71,61.88,61.68,61.68,64541.0,52.5195,52.6642,52.494,52.494,64541.0
2020-07-15 12:00:00,61.68,62.02,61.64,61.97,96805.0,52.494,52.7833,52.4599,52.7408,96805.0
2020-07-15 12:10:00,61.97,62.15,61.9,62.05,116202.0,52.7408,52.894,52.6812,52.8088,116202.0
2020-07-15 12:20:00,62.04,62.09,61.95,62.02,52848.0,52.8003,52.8429,52.7237,52.7833,52848.0
2020-07-15 12:30:00,62.04,62.04,61.88,61.93,46179.0,52.8003,52.8003,52.6642,52.7067,46179.0
2020-07-15 12:40:00,61.95,61.96,61.87,61.88,58553.0,52.7237,52.7323,52.6557,52.6642,58553.0
2020-07-15 12:50:00,61.87,62.05,61.87,62.01,51663.0,52.6557,52.8088,52.6557,52.7748,51663.0
2020-07-15 13:00:00,62.02,62.03,61.66,61.83,88061.0,52.7833,52.7918,52.4769,52.6216,88061.0
2020-07-15 13:10:00,61.84,61.86,61.68,61.68,34731.0,52.6301,52.6471,52.494,52.494,34731.0
2020-07-15 13:20:00,61.68,61.79,61.64,61.79,46471.0,52.494,52.5876,52.4599,52.5876,46471.0
2020-07-15 13:30:00,61.8,62.05,61.76,62.02,79189.0,52.5961,52.8088,52.562,52.7833,79189.0
2020-07-15 13:40:00,62.01,62.06,61.89,61.9,41227.0,52.7748,52.8174,52.6727,52.6812,41227.0
2020-07-15 13:50:00,61.91,61.92,61.77,61.77,42632.0,52.6897,52.6982,52.5705,52.5705,42632.0
2020-07-15 14:00:00,61.76,61.95,61.73,61.9,89592.0,52.562,52.7237,52.5365,52.6812,89592.0
2020-07-15 14:10:00,61.91,61.93,61.81,61.85,73929.0,52.6897,52.7067,52.6046,52.6386,73929.0
2020-07-15 14:20:00,61.85,61.93,61.8,61.86,93162.0,52.6386,52.7067,52.5961,52.6471,93162.0
2020-07-15 14:30:00,61.87,61.96,61.86,61.9,76968.0,52.6557,52.7323,52.6471,52.6812,76968.0
2020-07-15 14:40:00,61.9,61.96,61.73,61.74,77990.0,52.6812,52.7323,52.5365,52.545,77990.0
2020-07-15 14:50:00,61.73,61.85,61.63,61.84,126403.0,52.5365,52.6386,52.4514,52.6301,126403.0
2020-07-15 15:00:00,61.83,61.86,61.73,61.76,108342.0,52.6216,52.6471,52.5365,52.562,108342.0
2020-07-15 15:10:00,61.76,61.78,61.63,61.72,122075.0,52.562,52.5791,52.4514,52.528,122075.0
2020-07-15 15:20:00,61.71,61.92,61.67,61.92,97939.0,52.5195,52.6982,52.4854,52.6982,97939.0
2020-07-15 15:30:00,61.91,62.03,61.89,62.02,121408.0,52.6897,52.7918,52.6727,52.7833,121408.0
2020-07-15 15:40:00,62.01,62.18,61.97,62.15,260445.0,52.7748,52.9195,52.7408,52.894,260445.0
2020-07-15 15:50:00,62.14,62.18,62.06,62.13,374714.0,52.8854,52.9195,52.8174,52.8769,374714.0
2020-07-16 09:30:00,61.81,62.54,61.8,62.08,304302.0,52.6046,53.2259,52.5961,52.8344,304302.0
2020-07-16 09:40:00,62.08,62.16,61.79,62.15,139687.0,52.8344,52.9025,52.5876,52.894,139687.0
2020-07-16 09:50:00,62.15,62.45,62.1,62.18,130864.0,52.894,53.1493,52.8514,52.9195,130864.0
2020-07-16 10:00:00,62.19,62.58,62.17,62.51,156641.0,52.928,53.2599,52.911,53.2003,156641.0
2020-07-16 10:10:00,62.5,62.51,62.13,62.39,176082.0,53.1918,53.2003,52.8769,53.0982,176082.0
2020-07-16 10:20:00,62.38,62.61,62.37,62.6,134771.0,53.0897,53.2854,53.0812,53.2769,134771.0
2020-07-16 10:30:00,62.6,62.61,62.38,62.45,84985.0,53.2769,53.2854,53.0897,53.1493,84985.0
2020-07-16 10:40:00,62.45,62.5,62.23,62.32,69898.0,53.1493,53.1918,52.962,53.0386,69898.0
2020-07-16 10:50:00,62.3,62.32,61.9,61.93,97310.0,53.0216,53.0386,52.6812,52.7067,97310.0
2020-07-16 11:00:00,61.92,61.96,61.54,61.62,195636.0,52.6982,52.7323,52.3748,52.4429,195636.0
2020-07-16 11:10:00,61.61,61.73,61.5,61.53,96163.0,52.4344,52.5365,52.3408,52.3663,96163.0
2020-07-16 11:20:00,61.51,61.61,61.34,61.4,117010.0,52.3493,52.4344,52.2046,52.2557,117010.0
2020-07-16 11:30:00,61.39,61.55,61.29,61.54,100179.0,52.2471,52.3833,52.162,52.3748,100179.0
2020-07-16 11:40:00,61.55,61.7,61.51,61.65,109993.0,52.3833,52.511,52.3493,52.4684,109993.0
2020-07-16 11:50:00,61.66,61.69,61.51,61.59,60056.0,52.4769,52.5025,52.3493,52.4174,60056.0
2020-07-16 12:00:00,61.58,61.65,61.56,61.61,70865.0,52.4088,52.4684,52.3918,52.4344,70865.0
2020-07-16 12:10:00,61.61,61.66,61.45,61.48,72647.0,52.4344,52.4769,52.2982,52.3237,72647.0
2020-07-16 12:20:00,61.48,61.48,61.32,61.37,47430.0,52.3237,52.3237,52.1876,52.2301,47430.0
2020-07-16 12:30:00,61.37,61.55,61.36,61.53,42577.0,52.2301,52.3833,52.2216,52.3663,42577.0
2020-07-16 12:40:00,61.53,61.68,61.5,61.63,77947.0,52.3663,52.494,52.3408,52.4514,77947.0
2020-07-16 12:50:00,61.63,61.64,61.55,61.58,56921.0,52.4514,52.4599,52.3833,52.4088,56921.0
2020-07-16 13:00:00,61.57,61.6,61.33,61.36,88960.0,52.4003,52.4259,52.1961,52.2216,88960.0
2020-07-16 13:10:00,61.35,61.48,61.26,61.43,75040.0,52.2131,52.3237,52.1365,52.2812,75040.0
2020-07-16 13:20:00,61.44,61.48,61.36,61.48,60115.0,52.2897,52.3237,52.2216,52.3237,60115.0
2020-07-16 13:30:00,61.48,61.49,61.25,61.27,58802.0,52.3237,52.3322,52.128,52.145,58802.0
2020-07-16 13:40:00,61.28,61.42,61.2,61.41,79911.0,52.1535,52.2727,52.0854,52.2642,79911.0
2020-07-16 13:50:00,61.4,61.44,61.34,61.38,64533.0,52.2557,52.2897,52.2046,52.2386,64533.0
2020-07-16 14:00:00,61.38,61.4,61.29,61.35,79482.0,52.2386,52.2557,52.162,52.2131,79482.0
2020-07-16 14:10:00,61.37,61.45,61.35,61.42,67353.0,52.2301,52.2982,52.2131,52.2727,67353.0
2020-07-16 14:20:00,61.42,61.43,61.31,61.4,102481.0,52.2727,52.2812,52.1791,52.2557,102481.0
2020-07-16 14:30:00,61.4,61.54,61.38,61.48,113380.0,52.2557,52.3748,52.2386,52.3237,113380.0
2020-07-16 14:40:00,61.49,61.61,61.44,61.45,59615.0,52.3322,52.4344,52.2897,52.2982,59615.0
2020-07-16 14:50:00,61.46,61.56,61.42,61.43,50720.0,52.3067,52.3918,52.2727,52.2812,50720.0
2020-07-16 15:00:00,61.43,61.54,61.38,61.48,85665.0,52.2812,52.3748,52.2386,52.3237,85665.0
2020-07-16 15:10:00,61.48,61.62,61.46,61.61,119899.0,52.3237,52.4429,52.3067,52.4344,119899.0
2020-07-16 15:20:00,61.6,61.66,61.49,61.65,106757.0,52.4259,52.4769,52.3322,52.4684,106757.0
2020-07-16 15:30:00,61.65,61.69,61.57,61.67,162860.0,52.4684,52.5025,52.4003,52.4854,162860.0
2020-07-16 15:40:00,61.66,61.68,61.58,61.67,246003.0,52.4769,52.494,52.4088,52.4854,246003.0
2020-07-16 15:50:00,61.66,61.71,61.51,61.55,472139.0,52.4769,52.5195,52.3493,52.3833,472139.0
2020-07-17 09:30:00,62.08,62.4,62.02,62.33,375241.0,52.8344,53.1067,52.7833,53.0471,375241.0
2020-07-17 09:40:00,62.32,62.32,61.77,61.81,130280.0,53.0386,53.0386,52.5705,52.6046,130280.0
2020-07-17 09:50:00,61.8,62.11,61.8,61.87,80579.0,52.5961,52.8599,52.5961,52.6557,80579.0
2020-07-17 10:00:00,61.88,62.34,61.87,62.27,112910.0,52.6642,53.0557,52.6557,52.9961,112910.0
2020-07-17 10:10:00,62.27,62.29,62.04,62.05,78980.0,52.9961,53.0131,52.8003,52.8088,78980.0
2020-07-17 10:20:00,62.04,62.23,62.0,62.17,60654.0,52.8003,52.962,52.7663,52.911,60654.0
2020-07-17 10:30:00,62.18,62.5,62.15,62.49,122635.0,52.9195,53.1918,52.894,53.1833,122635.0
2020-07-17 10:40:00,62.49,62.55,62.37,62.47,81534.0,53.1833,53.2344,53.0812,53.1663,81534.0
2020-07-17 10:50:00,62.47,62.79,62.44,62.75,153349.0,53.1663,53.4386,53.1408,53.4046,153349.0
2020-07-17 11:00:00,62.75,62.84,62.64,62.74,80566.0,53.4046,53.4812,53.311,53.3961,80566.0
2020-07-17 11:10:00,62.74,62.88,62.52,62.6,83864.0,53.3961,53.5152,53.2089,53.2769,83864.0
2020-07-17 11:20:00,62.61,62.69,62.51,62.67,82805.0,53.2854,53.3535,53.2003,53.3365,82805.0
2020-07-17 11:30:00,62.69,62.9,62.63,62.82,87978.0,53.3535,53.5323,53.3025,53.4642,87978.0
2020-07-17 11:40:00,62.83,62.84,62.63,62.63,54044.0,53.4727,53.4812,53.3025,53.3025,54044.0
2020-07-17 11:50:00,62.62,63.02,62.6,63.0,128025.0,53.294,53.6344,53.2769,53.6174,128025.0
2020-07-17 12:00:00,63.0,63.15,63.0,63.11,90685.0,53.6174,53.745,53.6174,53.711,90685.0
2020-07-17 12:10:00,63.12,63.16,63.01,63.11,118551.0,53.7195,53.7535,53.6259,53.711,118551.0
2020-07-17 12:20:00,63.11,63.15,62.91,62.91,85001.0,53.711,53.745,53.5408,53.5408,85001.0
2020-07-17 12:30:00,62.91,62.99,62.86,62.91,57701.0,53.5408,53.6089,53.4982,53.5408,57701.0
2020-07-17 12:40:00,62.91,62.97,62.72,62.79,56049.0,53.5408,53.5918,53.3791,53.4386,56049.0
2020-07-17 12:50:00,62.79,62.79,62.65,62.7,45588.0,53.4386,53.4386,53.3195,53.362,45588.0
2020-07-17 13:00:00,62.7,62.71,62.59,62.68,37676.0,53.362,53.3706,53.2684,53.345,37676.0
2020-07-17 13:10:00,62.69,62.76,62.52,62.6,86138.0,53.3535,53.4131,53.2089,53.2769,86138.0
2020-07-17 13:20:00,62.61,62.68,62.52,62.56,45405.0,53.2854,53.345,53.2089,53.2429,45405.0
2020-07-17 13:30:00,62.57,62.61,62.52,62.61,50034.0,53.2514,53.2854,53.2089,53.2854,50034.0
2020-07-17 13:40:00,62.6,62.63,62.55,62.63,38336.0,53.2769,53.3025,53.2344,53.3025,38336.0
2020-07-17 13:50:00,62.62,62.84,62.62,62.82,98546.0,53.294,53.4812,53.294,53.4642,98546.0
2020-07-17 14:00:00,62.83,62.93,62.79,62.89,58597.0,53.4727,53.5578,53.4386,53.5237,58597.0
2020-07-17 14:10:00,62.89,62.95,62.81,62.83,58460.0,53.5237,53.5748,53.4557,53.4727,58460.0
2020-07-17 14:20:00,62.84,62.89,62.78,62.89,53980.0,53.4812,53.5237,53.4301,53.5237,53980.0
2020-07-17 14:30:00,62.88,62.9,62.82,62.88,44881.0,53.5152,53.5323,53.4642,53.5152,44881.0
2020-07-17 14:40:00,62.87,62.91,62.77,62.81,47858.0,53.5067,53.5408,53.4216,53.4557,47858.0
2020-07-17 14:50:00,62.81,62.92,62.75,62.76,57357.0,53.4557,53.5493,53.4046,53.4131,57357.0
2020-07-17 15:00:00,62.75,62.91,62.74,62.87,97195.0,53.4046,53.5408,53.3961,53.5067,97195.0
2020-07-17 15:10:00,62.88,62.9,62.72,62.72,103711.0,53.5152,53.5323,53.3791,53.3791,103711.0
2020-07-17 15:20:00,62.73,62.74,62.61,62.68,81510.0,53.3876,53.3961,53.2854,53.345,81510.0
2020-07-17 15:30:00,62.67,62.8,62.65,62.74,108263.0,53.3365,53.4471,53.3195,53.3961,108263.0
2020-07-17 15:40:00,62.74,62.81,62.7,62.77,230741.0,53.3961,53.4557,53.362,53.4216,230741.0
2020-07-17 15:50:00,62.75,62.95,62.68,62.93,555949.0,53.4046,53.5748,53.345,53.5578,555949.0
2020-07-20 09:30:00,63.48,63.93,63.27,63.46,488194.0,54.0259,54.4089,53.8472,54.0089,488194.0
2020-07-20 09:40:00,63.46,63.8,63.21,63.72,217749.0,54.0089,54.2982,53.7961,54.2301,217749.0
2020-07-20 09:50:00,63.72,64.0,63.67,63.77,210045.0,54.2301,54.4684,54.1876,54.2727,210045.0
2020-07-20 10:00:00,63.8,64.15,63.8,63.97,231005.0,54.2982,54.5961,54.2982,54.4429,231005.0
2020-07-20 10:10:00,63.99,64.08,63.8,63.99,240733.0,54.4599,54.5365,54.2982,54.4599,240733.0
2020-07-20 10:20:00,64.0,64.01,63.73,63.85,168016.0,54.4684,54.4769,54.2386,54.3408,168016.0
2020-07-20 10:30:00,63.86,64.06,63.82,64.06,233192.0,54.3493,54.5195,54.3152,54.5195,233192.0
2020-07-20 10:40:00,64.07,64.27,63.92,64.23,190438.0,54.528,54.6982,54.4003,54.6642,190438.0
2020-07-20 10:50:00,64.25,64.28,63.92,64.1,269974.0,54.6812,54.7067,54.4003,54.5535,269974.0
2020-07-20 11:00:00,64.11,64.24,63.96,63.99,165262.0,54.5621,54.6727,54.4344,54.4599,165262.0
2020-07-20 11:10:00,64.0,64.12,63.89,63.91,121776.0,54.4684,54.5706,54.3748,54.3918,121776.0
2020-07-20 11:20:00,63.9,63.92,63.64,63.66,127499.0,54.3833,54.4003,54.162,54.1791,127499.0
2020-07-20 11:30:00,63.67,63.92,63.63,63.83,114804.0,54.1876,54.4003,54.1535,54.3238,114804.0
2020-07-20 11:40:00,63.83,63.92,63.75,63.89,85540.0,54.3238,54.4003,54.2557,54.3748,85540.0
2020-07-20 11:50:00,63.9,64.06,63.83,64.03,168659.0,54.3833,54.5195,54.3238,54.494,168659.0
2020-07-20 12:00:00,64.03,64.03,63.88,63.93,121240.0,54.494,54.494,54.3663,54.4089,121240.0
2020-07-20 12:10:00,63.93,63.93,63.84,63.88,113834.0,54.4089,54.4089,54.3323,54.3663,113834.0
2020-07-20 12:20:00,63.88,63.88,63.69,63.74,110358.0,54.3663,54.3663,54.2046,54.2472,110358.0
2020-07-20 12:30:00,63.74,63.82,63.69,63.81,80078.0,54.2472,54.3152,54.2046,54.3067,80078.0
2020-07-20 12:40:00,63.81,63.87,63.79,63.81,58941.0,54.3067,54.3578,54.2897,54.3067,58941.0
2020-07-20 12:50:00,63.81,63.97,63.78,63.97,66446.0,54.3067,54.4429,54.2812,54.4429,66446.0
2020-07-20 13:00:00,63.98,64.0,63.8,63.85,52883.0,54.4514,54.4684,54.2982,54.3408,52883.0
2020-07-20 13:10:00,63.86,63.87,63.62,63.63,69073.0,54.3493,54.3578,54.145,54.1535,69073.0
2020-07-20 13:20:00,63.63,63.71,63.56,63.61,89452.0,54.1535,54.2216,54.094,54.1365,89452.0
2020-07-20 13:30:00,63.62,63.67,63.56,63.66,64613.0,54.145,54.1876,54.094,54.1791,64613.0
2020-07-20 13:40:00,63.65,63.86,63.65,63.82,74039.0,54.1706,54.3493,54.1706,54.3152,74039.0
2020-07-20 13:50:00,63.83,63.89,63.7,63.74,57385.0,54.3238,54.3748,54.2131,54.2472,57385.0
2020-07-20 14:00:00,63.74,63.84,63.71,63.84,45204.0,54.2472,54.3323,54.2216,54.3323,45204.0
2020-07-20 14:10:00,63.84,63.87,63.79,63.84,67090.0,54.3323,54.3578,54.2897,54.3323,67090.0
2020-07-20 14:20:00,63.83,64.03,63.82,64.01,86632.0,54.3238,54.494,54.3152,54.4769,86632.0
2020-07-20 14:30:00,64.0,64.09,63.96,64.05,100557.0,54.4684,54.545,54.4344,54.511,100557.0
2020-07-20 14:40:00,64.05,64.1,64.03,64.08,84895.0,54.511,54.5535,54.494,54.5365,84895.0
2020-07-20 14:50:00,64.06,64.06,63.96,64.0,106416.0,54.5195,54.5195,54.4344,54.4684,106416.0
2020-07-20 15:00:00,64.01,64.07,63.99,64.03,138082.0,54.4769,54.528,54.4599,54.494,138082.0
2020-07-20 15:10:00,64.03,64.2,63.93,64.17,190244.0,54.494,54.6386,54.4089,54.6131,190244.0
2020-07-20 15:20:00,64.19,64.32,64.18,64.32,124195.0,54.6301,54.7408,54.6216,54.7408,124195.0
2020-07-20 15:30:00,64.32,64.38,64.25,64.37,160002.0,54.7408,54.7918,54.6812,54.7833,160002.0
2020-07-20 15:40:00,64.37,64.44,64.34,64.42,225056.0,54.7833,54.8429,54.7578,54.8259,225056.0
2020-07-20 15:50:00,64.41,64.43,64.18,64.19,586520.0,54.8174,54.8344,54.6216,54.6301,586520.0
2020-07-21 09:30:00,65.0,65.42,64.47,64.64,635356.0,55.3195,55.677,54.8684,55.0131,635356.0
2020-07-21 09:40:00,64.66,65.03,64.62,64.93,211891.0,55.0301,55.345,54.9961,55.2599,211891.0
2020-07-21 09:50:00,64.92,65.22,64.87,65.09,183666.0,55.2514,55.5067,55.2089,55.3961,183666.0
2020-07-21 10:00:00,65.09,65.43,64.94,65.05,379810.0,55.3961,55.6855,55.2684,55.3621,379810.0
2020-07-21 10:10:00,65.03,65.39,64.98,65.33,206595.0,55.345,55.6514,55.3025,55.6004,206595.0
2020-07-21 10:20:00,65.34,65.45,64.84,64.85,310065.0,55.6089,55.7025,55.1833,55.1918,310065.0
2020-07-21 10:30:00,64.86,64.96,64.63,64.66,232097.0,55.2004,55.2855,55.0046,55.0301,232097.0
2020-07-21 10:40:00,64.65,64.82,63.91,63.95,285982.0,55.0216,55.1663,54.3918,54.4259,285982.0
2020-07-21 10:50:00,63.95,64.41,63.86,64.41,244269.0,54.4259,54.8174,54.3493,54.8174,244269.0
2020-07-21 11:00:00,64.4,64.47,64.25,64.4,112770.0,54.8089,54.8684,54.6812,54.8089,112770.0
2020-07-21 11:10:00,64.44,64.55,64.15,64.33,136740.0,54.8429,54.9365,54.5961,54.7493,136740.0
2020-07-21 11:20:00,64.33,64.49,64.22,64.27,109440.0,54.7493,54.8855,54.6557,54.6982,109440.0
2020-07-21 11:30:00,64.31,64.34,64.11,64.2,76392.0,54.7323,54.7578,54.5621,54.6386,76392.0
2020-07-21 11:40:00,64.18,64.29,64.1,64.15,74783.0,54.6216,54.7152,54.5535,54.5961,74783.0
2020-07-21 11:50:00,64.14,64.17,64.0,64.1,74333.0,54.5876,54.6131,54.4684,54.5535,74333.0
2020-07-21 12:00:00,64.12,64.28,64.07,64.23,101031.0,54.5706,54.7067,54.528,54.6642,101031.0
2020-07-21 12:10:00,64.24,64.53,64.23,64.52,75457.0,54.6727,54.9195,54.6642,54.911,75457.0
2020-07-21 12:20:00,64.53,64.65,64.45,64.56,77602.0,54.9195,55.0216,54.8514,54.945,77602.0
2020-07-21 12:30:00,64.55,64.62,64.42,64.43,52192.0,54.9365,54.9961,54.8259,54.8344,52192.0
2020-07-21 12:40:00,64.43,64.51,64.32,64.33,55525.0,54.8344,54.9025,54.7408,54.7493,55525.0
2020-07-21 12:50:00,64.34,64.48,64.32,64.43,55804.0,54.7578,54.8769,54.7408,54.8344,55804.0
2020-07-21 13:00:00,64.44,64.46,64.29,64.38,87144.0,54.8429,54.8599,54.7152,54.7918,87144.0
2020-07-21 13:10:00,64.38,64.56,64.36,64.53,50354.0,54.7918,54.945,54.7748,54.9195,50354.0
2020-07-21 13:20:00,64.51,64.52,64.38,64.47,92685.0,54.9025,54.911,54.7918,54.8684,92685.0
2020-07-21 13:30:00,64.48,64.51,64.44,64.46,67867.0,54.8769,54.9025,54.8429,54.8599,67867.0
2020-07-21 13:40:00,64.47,64.54,64.42,64.52,65408.0,54.8684,54.928,54.8259,54.911,65408.0
2020-07-21 13:50:00,64.51,64.52,64.42,64.5,62351.0,54.9025,54.911,54.8259,54.894,62351.0
2020-07-21 14:00:00,64.5,64.76,64.49,64.75,87155.0,54.894,55.1152,54.8855,55.1067,87155.0
2020-07-21 14:10:00,64.76,64.8,64.65,64.72,80468.0,55.1152,55.1493,55.0216,55.0812,80468.0
2020-07-21 14:20:00,64.73,64.82,64.71,64.8,51603.0,55.0897,55.1663,55.0727,55.1493,51603.0
2020-07-21 14:30:00,64.8,64.87,64.75,64.84,70203.0,55.1493,55.2089,55.1067,55.1833,70203.0
2020-07-21 14:40:00,64.84,64.94,64.83,64.94,91965.0,55.1833,55.2684,55.1748,55.2684,91965.0
2020-07-21 14:50:00,64.92,64.95,64.76,64.76,66650.0,55.2514,55.2769,55.1152,55.1152,66650.0
2020-07-21 15:00:00,64.77,64.86,64.75,64.76,56440.0,55.1238,55.2004,55.1067,55.1152,56440.0
2020-07-21 15:10:00,64.75,64.76,64.51,64.62,115295.0,55.1067,55.1152,54.9025,54.9961,115295.0
2020-07-21 15:20:00,64.63,64.65,64.35,64.36,111580.0,55.0046,55.0216,54.7663,54.7748,111580.0
2020-07-21 15:30:00,64.37,64.44,64.03,64.05,187561.0,54.7833,54.8429,54.494,54.511,187561.0
2020-07-21 15:40:00,64.06,64.38,64.05,64.36,169365.0,54.5195,54.7918,54.511,54.7748,169365.0
2020-07-21 15:50:00,64.35,64.35,64.2,64.27,358044.0,54.7663,54.7663,54.6386,54.6982,358044.0
2020-07-22 09:30:00,64.72,64.89,64.3,64.55,433255.0,55.0812,55.2259,54.7238,54.9365,433255.0
2020-07-22 09:40:00,64.55,64.73,64.38,64.5,145464.0,54.9365,55.0897,54.7918,54.894,145464.0
2020-07-22 09:50:00,64.51,64.91,64.45,64.81,177323.0,54.9025,55.2429,54.8514,55.1578,177323.0
2020-07-22 10:00:00,64.8,64.93,64.48,64.62,139298.0,55.1493,55.2599,54.8769,54.9961,139298.0
2020-07-22 10:10:00,64.64,65.0,64.61,64.96,96677.0,55.0131,55.3195,54.9876,55.2855,96677.0
2020-07-22 10:20:00,64.97,65.14,64.75,64.77,135805.0,55.294,55.4387,55.1067,55.1238,135805.0
2020-07-22 10:30:00,64.77,64.85,64.52,64.52,201580.0,55.1238,55.1918,54.911,54.911,201580.0
2020-07-22 10:40:00,64.52,64.63,64.31,64.37,155513.0,54.911,55.0046,54.7323,54.7833,155513.0
2020-07-22 10:50:00,64.36,64.36,63.97,64.13,219309.0,54.7748,54.7748,54.4429,54.5791,219309.0
2020-07-22 11:00:00,64.15,64.41,64.07,64.26,142357.0,54.5961,54.8174,54.528,54.6897,142357.0
2020-07-22 11:10:00,64.29,64.49,64.29,64.34,130699.0,54.7152,54.8855,54.7152,54.7578,130699.0
2020-07-22 11:20:00,64.33,64.62,64.26,64.62,191153.0,54.7493,54.9961,54.6897,54.9961,191153.0
2020-07-22 11:30:00,64.63,64.79,64.58,64.78,171821.0,55.0046,55.1408,54.9621,55.1323,171821.0
2020-07-22 11:40:00,64.78,64.91,64.66,64.84,113196.0,55.1323,55.2429,55.0301,55.1833,113196.0
2020-07-22 11:50:00,64.85,64.9,64.77,64.81,61804.0,55.1918,55.2344,55.1238,55.1578,61804.0
2020-07-22 12:00:00,64.81,64.9,64.73,64.83,83006.0,55.1578,55.2344,55.0897,55.1748,83006.0
2020-07-22 12:10:00,64.85,65.12,64.85,65.06,128143.0,55.1918,55.4216,55.1918,55.3706,128143.0
2020-07-22 12:20:00,65.05,65.25,65.01,65.13,145895.0,55.3621,55.5323,55.328,55.4301,145895.0
2020-07-22 12:30:00,65.13,65.22,65.11,65.18,76448.0,55.4301,55.5067,55.4131,55.4727,76448.0
2020-07-22 12:40:00,65.18,65.23,65.1,65.22,110149.0,55.4727,55.5152,55.4046,55.5067,110149.0
2020-07-22 12:50:00,65.23,65.3,65.18,65.28,94182.0,55.5152,55.5748,55.4727,55.5578,94182.0
2020-07-22 13:00:00,65.27,65.29,65.13,65.19,89818.0,55.5493,55.5663,55.4301,55.4812,89818.0
2020-07-22 13:10:00,65.2,65.29,65.16,65.27,73418.0,55.4897,55.5663,55.4557,55.5493,73418.0
2020-07-22 13:20:00,65.27,65.38,65.18,65.3,156669.0,55.5493,55.6429,55.4727,55.5748,156669.0
2020-07-22 13:30:00,65.29,65.32,65.17,65.21,169155.0,55.5663,55.5918,55.4642,55.4982,169155.0
2020-07-22 13:40:00,65.2,65.28,65.14,65.16,84241.0,55.4897,55.5578,55.4387,55.4557,84241.0
2020-07-22 13:50:00,65.17,65.2,64.96,65.05,128497.0,55.4642,55.4897,55.2855,55.3621,128497.0
2020-07-22 14:00:00,65.05,65.23,65.04,65.11,128251.0,55.3621,55.5152,55.3535,55.4131,128251.0
2020-07-22 14:10:00,65.12,65.14,64.97,65.13,135959.0,55.4216,55.4387,55.294,55.4301,135959.0
2020-07-22 14:20:00,65.13,65.24,65.08,65.17,127897.0,55.4301,55.5238,55.3876,55.4642,127897.0
2020-07-22 14:30:00,65.17,65.25,65.07,65.22,73901.0,55.4642,55.5323,55.3791,55.5067,73901.0
2020-07-22 14:40:00,65.21,65.22,65.08,65.16,74621.0,55.4982,55.5067,55.3876,55.4557,74621.0
2020-07-22 14:50:00,65.15,65.21,65.09,65.12,84353.0,55.4472,55.4982,55.3961,55.4216,84353.0
2020-07-22 15:00:00,65.13,65.26,65.01,65.04,115158.0,55.4301,55.5408,55.328,55.3535,115158.0
2020-07-22 15:10:00,65.05,65.21,65.01,65.14,98969.0,55.3621,55.4982,55.328,55.4387,98969.0
2020-07-22 15:20:00,65.15,65.23,65.06,65.13,112271.0,55.4472,55.5152,55.3706,55.4301,112271.0
2020-07-22 15:30:00,65.13,65.3,65.13,65.29,160130.0,55.4301,55.5748,55.4301,55.5663,160130.0
2020-07-22 15:40:00,65.3,65.55,65.3,65.41,251201.0,55.5748,55.7876,55.5748,55.6684,251201.0
2020-07-22 15:50:00,65.41,65.54,65.34,65.47,570580.0,55.6684,55.7791,55.6089,55.7195,570580.0
2020-07-23 09:30:00,65.7,65.73,64.63,64.86,635583.0,55.9153,55.9408,55.0046,55.2004,635583.0
2020-07-23 09:40:00,64.86,65.65,64.82,65.62,421872.0,55.2004,55.8727,55.1663,55.8472,421872.0
2020-07-23 09:50:00,65.63,65.85,65.52,65.8,193428.0,55.8557,56.0429,55.7621,56.0004,193428.0
2020-07-23 10:00:00,65.79,65.82,65.48,65.7,195029.0,55.9918,56.0174,55.728,55.9153,195029.0
2020-07-23 10:10:00,65.7,65.83,65.34,65.67,286714.0,55.9153,56.0259,55.6089,55.8897,286714.0
2020-07-23 10:20:00,65.68,66.06,65.67,66.03,284089.0,55.8982,56.2216,55.8897,56.1961,284089.0
2020-07-23 10:30:00,66.03,66.33,66.03,66.32,158946.0,56.1961,56.4514,56.1961,56.4429,158946.0
2020-07-23 10:40:00,66.32,66.39,66.13,66.26,235347.0,56.4429,56.5025,56.2812,56.3918,235347.0
2020-07-23 10:50:00,66.26,66.41,66.22,66.41,141973.0,56.3918,56.5195,56.3578,56.5195,141973.0
2020-07-23 11:00:00,66.41,66.52,66.17,66.51,143412.0,56.5195,56.6131,56.3153,56.6046,143412.0
2020-07-23 11:10:00,66.51,66.77,66.48,66.74,133601.0,56.6046,56.8259,56.5791,56.8004,133601.0
2020-07-23 11:20:00,66.74,66.91,66.61,66.91,202616.0,56.8004,56.945,56.6897,56.945,202616.0
2020-07-23 11:30:00,66.92,67.08,66.81,67.08,219577.0,56.9536,57.0897,56.8599,57.0897,219577.0
2020-07-23 11:40:00,67.08,67.08,66.71,67.01,242598.0,57.0897,57.0897,56.7748,57.0302,242598.0
2020-07-23 11:50:00,67.01,67.01,66.67,66.73,98569.0,57.0302,57.0302,56.7408,56.7919,98569.0
2020-07-23 12:00:00,66.71,66.73,66.26,66.26,127317.0,56.7748,56.7919,56.3918,56.3918,127317.0
2020-07-23 12:10:00,66.26,66.44,66.21,66.23,116869.0,56.3918,56.545,56.3493,56.3663,116869.0
2020-07-23 12:20:00,66.23,66.56,66.22,66.45,147376.0,56.3663,56.6472,56.3578,56.5536,147376.0
2020-07-23 12:30:00,66.45,66.53,66.3,66.46,302070.0,56.5536,56.6216,56.4259,56.5621,302070.0
2020-07-23 12:40:00,66.47,66.54,66.36,66.46,118401.0,56.5706,56.6301,56.477,56.5621,118401.0
2020-07-23 12:50:00,66.47,66.49,66.23,66.42,149669.0,56.5706,56.5876,56.3663,56.528,149669.0
2020-07-23 13:00:00,66.42,66.6,66.37,66.55,127564.0,56.528,56.6812,56.4855,56.6387,127564.0
2020-07-23 13:10:00,66.56,66.75,66.54,66.59,90598.0,56.6472,56.8089,56.6301,56.6727,90598.0
2020-07-23 13:20:00,66.6,66.63,66.45,66.53,90146.0,56.6812,56.7067,56.5536,56.6216,90146.0
2020-07-23 13:30:00,66.53,66.59,66.43,66.45,224784.0,56.6216,56.6727,56.5365,56.5536,224784.0
2020-07-23 13:40:00,66.46,66.5,65.9,65.93,249897.0,56.5621,56.5961,56.0855,56.111,249897.0
2020-07-23 13:50:00,65.9,65.93,65.47,65.69,218000.0,56.0855,56.111,55.7195,55.9067,218000.0
2020-07-23 14:00:00,65.67,65.8,65.04,65.17,312960.0,55.8897,56.0004,55.3535,55.4642,312960.0
2020-07-23 14:10:00,65.14,65.58,65.1,65.48,568494.0,55.4387,55.8131,55.4046,55.728,568494.0
2020-07-23 14:20:00,65.47,65.88,65.3,65.82,170886.0,55.7195,56.0684,55.5748,56.0174,170886.0
2020-07-23 14:30:00,65.81,65.93,65.55,65.56,168361.0,56.0089,56.111,55.7876,55.7961,168361.0
2020-07-23 14:40:00,65.54,65.76,65.52,65.75,110139.0,55.7791,55.9663,55.7621,55.9578,110139.0
2020-07-23 14:50:00,65.76,66.01,65.62,65.76,208827.0,55.9663,56.1791,55.8472,55.9663,208827.0
2020-07-23 15:00:00,65.77,65.92,65.7,65.83,106708.0,55.9748,56.1025,55.9153,56.0259,106708.0
2020-07-23 15:10:00,65.82,65.91,65.71,65.88,124410.0,56.0174,56.094,55.9238,56.0684,124410.0
2020-07-23 15:20:00,65.9,65.99,65.64,65.77,144366.0,56.0855,56.1621,55.8642,55.9748,144366.0
2020-07-23 15:30:00,65.77,66.07,65.59,65.91,227237.0,55.9748,56.2301,55.8216,56.094,227237.0
2020-07-23 15:40:00,65.91,66.09,65.87,65.94,196089.0,56.094,56.2472,56.0599,56.1195,196089.0
2020-07-23 15:50:00,65.92,65.93,65.65,65.78,459795.0,56.1025,56.111,55.8727,55.9833,459795.0
2020-07-24 09:30:00,66.26,66.62,66.02,66.4,613379.0,56.3918,56.6982,56.1876,56.511,613379.0
2020-07-24 09:40:00,66.39,66.45,66.08,66.41,224493.0,56.5025,56.5536,56.2387,56.5195,224493.0
2020-07-24 09:50:00,66.39,66.8,66.35,66.48,181620.0,56.5025,56.8514,56.4684,56.5791,181620.0
2020-07-24 10:00:00,66.51,66.63,66.17,66.47,201357.0,56.6046,56.7067,56.3153,56.5706,201357.0
2020-07-24 10:10:00,66.48,66.69,66.14,66.59,208520.0,56.5791,56.7578,56.2897,56.6727,208520.0
2020-07-24 10:20:00,66.6,66.76,66.53,66.73,123493.0,56.6812,56.8174,56.6216,56.7919,123493.0
2020-07-24 10:30:00,66.74,66.77,66.16,66.3,140303.0,56.8004,56.8259,56.3067,56.4259,140303.0
2020-07-24 10:40:00,66.32,66.51,66.26,66.35,135085.0,56.4429,56.6046,56.3918,56.4684,135085.0
2020-07-24 10:50:00,66.35,66.78,66.31,66.74,146246.0,56.4684,56.8344,56.4344,56.8004,146246.0
2020-07-24 11:00:00,66.75,66.76,66.58,66.71,101431.0,56.8089,56.8174,56.6642,56.7748,101431.0
2020-07-24 11:10:00,66.74,66.74,66.43,66.56,98173.0,56.8004,56.8004,56.5365,56.6472,98173.0
2020-07-24 11:20:00,66.57,66.62,66.36,66.38,128273.0,56.6557,56.6982,56.477,56.494,128273.0
2020-07-24 11:30:00,66.4,66.51,66.08,66.16,123381.0,56.511,56.6046,56.2387,56.3067,123381.0
2020-07-24 11:40:00,66.19,66.27,66.14,66.15,185057.0,56.3323,56.4004,56.2897,56.2982,185057.0
2020-07-24 11:50:00,66.15,66.22,66.15,66.2,180224.0,56.2982,56.3578,56.2982,56.3408,180224.0
2020-07-24 12:00:00,66.21,66.25,66.01,66.08,253072.0,56.3493,56.3833,56.1791,56.2387,253072.0
2020-07-24 12:10:00,66.07,66.16,65.85,66.08,168224.0,56.2301,56.3067,56.0429,56.2387,168224.0
2020-07-24 12:20:00,66.09,66.22,66.03,66.2,88992.0,56.2472,56.3578,56.1961,56.3408,88992.0
2020-07-24 12:30:00,66.19,66.25,66.13,66.25,54224.0,56.3323,56.3833,56.2812,56.3833,54224.0
2020-07-24 12:40:00,66.23,66.28,66.15,66.27,54485.0,56.3663,56.4089,56.2982,56.4004,54485.0
2020-07-24 12:50:00,66.27,66.28,66.15,66.19,40767.0,56.4004,56.4089,56.2982,56.3323,40767.0
2020-07-24 13:00:00,66.2,66.32,66.15,66.17,95838.0,56.3408,56.4429,56.2982,56.3153,95838.0
2020-07-24 13:10:00,66.18,66.21,66.11,66.2,182979.0,56.3238,56.3493,56.2642,56.3408,182979.0
2020-07-24 13:20:00,66.21,66.46,66.2,66.42,69231.0,56.3493,56.5621,56.3408,56.528,69231.0
2020-07-24 13:30:00,66.43,66.49,66.41,66.44,83829.0,56.5365,56.5876,56.5195,56.545,83829.0
2020-07-24 13:40:00,66.44,66.56,66.43,66.55,76130.0,56.545,56.6472,56.5365,56.6387,76130.0
2020-07-24 13:50:00,66.55,66.57,66.45,66.53,45452.0,56.6387,56.6557,56.5536,56.6216,45452.0
2020-07-24 14:00:00,66.53,66.64,66.48,66.61,91353.0,56.6216,56.7153,56.5791,56.6897,91353.0
2020-07-24 14:10:00,66.62,66.64,66.39,66.5,98744.0,56.6982,56.7153,56.5025,56.5961,98744.0
2020-07-24 14:20:00,66.48,66.54,66.4,66.49,49704.0,56.5791,56.6301,56.511,56.5876,49704.0
2020-07-24 14:30:00,66.47,66.5,66.4,66.45,73115.0,56.5706,56.5961,56.511,56.5536,73115.0
2020-07-24 14:40:00,66.45,66.55,66.42,66.51,63499.0,56.5536,56.6387,56.528,56.6046,63499.0
2020-07-24 14:50:00,66.52,66.59,66.49,66.57,95568.0,56.6131,56.6727,56.5876,56.6557,95568.0
2020-07-24 15:00:00,66.55,66.68,66.52,66.61,92037.0,56.6387,56.7493,56.6131,56.6897,92037.0
2020-07-24 15:10:00,66.61,66.73,66.49,66.5,133711.0,56.6897,56.7919,56.5876,56.5961,133711.0
2020-07-24 15:20:00,66.51,66.6,66.45,66.48,169937.0,56.6046,56.6812,56.5536,56.5791,169937.0
2020-07-24 15:30:00,66.47,66.67,66.42,66.65,189681.0,56.5706,56.7408,56.528,56.7238,189681.0
2020-07-24 15:40:00,66.67,66.71,66.5,66.61,161238.0,56.7408,56.7748,56.5961,56.6897,161238.0
2020-07-24 15:50:00,66.61,66.76,66.59,66.75,394355.0,56.6897,56.8174,56.6727,56.8089,394355.0
2020-07-27 09:30:00,68.69,69.6,68.59,68.9,1167453.0,58.4599,59.2344,58.3748,58.6387,1167453.0
2020-07-27 09:40:00,68.9,69.79,68.9,69.78,575089.0,58.6387,59.3961,58.6387,59.3876,575089.0
2020-07-27 09:50:00,69.78,69.99,69.38,69.42,445456.0,59.3876,59.5663,59.0472,59.0812,445456.0
2020-07-27 10:00:00,69.42,69.56,68.85,69.13,485137.0,59.0812,59.2004,58.5961,58.8344,485137.0
2020-07-27 10:10:00,69.12,69.43,69.01,69.39,269519.0,58.8259,59.0897,58.7323,59.0557,269519.0
2020-07-27 10:20:00,69.37,69.53,69.2,69.48,186941.0,59.0387,59.1748,58.894,59.1323,186941.0
2020-07-27 10:30:00,69.47,69.97,69.46,69.79,251908.0,59.1238,59.5493,59.1153,59.3961,251908.0
2020-07-27 10:40:00,69.79,70.3,69.63,70.03,512682.0,59.3961,59.8302,59.26,59.6004,512682.0
2020-07-27 10:50:00,70.02,70.14,69.88,69.98,312030.0,59.5919,59.694,59.4727,59.5578,312030.0
2020-07-27 11:00:00,69.97,70.07,69.66,69.69,224053.0,59.5493,59.6344,59.2855,59.311,224053.0
2020-07-27 11:10:00,69.68,69.92,69.51,69.71,211864.0,59.3025,59.5068,59.1578,59.328,211864.0
2020-07-27 11:20:00,69.72,69.92,69.35,69.36,200208.0,59.3365,59.5068,59.0217,59.0302,200208.0
2020-07-27 11:30:00,69.35,69.6,69.08,69.3,200307.0,59.0217,59.2344,58.7919,58.9791,200307.0
2020-07-27 11:40:00,69.31,69.41,69.17,69.3,234870.0,58.9876,59.0727,58.8685,58.9791,234870.0
2020-07-27 11:50:00,69.3,69.3,69.0,69.01,201997.0,58.9791,58.9791,58.7238,58.7323,201997.0
2020-07-27 12:00:00,69.01,69.15,68.68,68.68,175078.0,58.7323,58.8514,58.4514,58.4514,175078.0
2020-07-27 12:10:00,68.7,68.86,68.55,68.55,263325.0,58.4685,58.6046,58.3408,58.3408,263325.0
2020-07-27 12:20:00,68.55,68.67,68.51,68.61,215972.0,58.3408,58.4429,58.3068,58.3919,215972.0
2020-07-27 12:30:00,68.6,68.8,68.57,68.72,146984.0,58.3834,58.5536,58.3578,58.4855,146984.0
2020-07-27 12:40:00,68.71,68.71,68.31,68.38,180365.0,58.477,58.477,58.1365,58.1961,180365.0
2020-07-27 12:50:00,68.38,68.45,68.13,68.23,227716.0,58.1961,58.2557,57.9833,58.0685,227716.0
2020-07-27 13:00:00,68.24,68.34,68.15,68.2,113006.0,58.077,58.1621,58.0004,58.0429,113006.0
2020-07-27 13:10:00,68.2,68.26,68.1,68.16,139464.0,58.0429,58.094,57.9578,58.0089,139464.0
2020-07-27 13:20:00,68.16,68.39,68.09,68.3,171772.0,58.0089,58.2046,57.9493,58.128,171772.0
2020-07-27 13:30:00,68.31,68.64,68.3,68.62,180269.0,58.1365,58.4174,58.128,58.4004,180269.0
2020-07-27 13:40:00,68.62,68.9,68.56,68.86,215081.0,58.4004,58.6387,58.3493,58.6046,215081.0
2020-07-27 13:50:00,68.87,68.95,68.74,68.9,390466.0,58.6131,58.6812,58.5025,58.6387,390466.0
2020-07-27 14:00:00,68.91,68.96,68.64,68.68,147595.0,58.6472,58.6897,58.4174,58.4514,147595.0
2020-07-27 14:10:00,68.69,68.75,68.6,68.71,122274.0,58.4599,58.511,58.3834,58.477,122274.0
2020-07-27 14:20:00,68.72,68.79,68.64,68.69,158139.0,58.4855,58.5451,58.4174,58.4599,158139.0
2020-07-27 14:30:00,68.7,68.73,68.57,68.7,158930.0,58.4685,58.494,58.3578,58.4685,158930.0
2020-07-27 14:40:00,68.7,68.79,68.67,68.7,184697.0,58.4685,58.5451,58.4429,58.4685,184697.0
2020-07-27 14:50:00,68.71,68.74,68.54,68.61,152576.0,58.477,58.5025,58.3323,58.3919,152576.0
2020-07-27 15:00:00,68.6,68.79,68.6,68.75,120213.0,58.3834,58.5451,58.3834,58.511,120213.0
2020-07-27 15:10:00,68.76,68.81,68.46,68.71,254062.0,58.5195,58.5621,58.2642,58.477,254062.0
2020-07-27 15:20:00,68.71,68.79,68.58,68.58,150822.0,58.477,58.5451,58.3663,58.3663,150822.0
2020-07-27 15:30:00,68.57,68.68,68.55,68.67,151853.0,58.3578,58.4514,58.3408,58.4429,151853.0
2020-07-27 15:40:00,68.67,68.82,68.67,68.71,234295.0,58.4429,58.5706,58.4429,58.477,234295.0
2020-07-27 15:50:00,68.7,69.22,68.6,69.05,748813.0,58.4685,58.911,58.3834,58.7663,748813.0
2020-07-28 09:30:00,67.89,67.98,67.23,67.59,652440.0,57.7791,57.8557,57.2174,57.5238,652440.0
2020-07-28 09:40:00,67.55,67.98,67.5,67.85,204635.0,57.4897,57.8557,57.4472,57.745,204635.0
2020-07-28 09:50:00,67.84,67.94,67.37,67.78,209044.0,57.7365,57.8216,57.3365,57.6855,209044.0
2020-07-28 10:00:00,67.79,68.7,67.79,68.63,197486.0,57.694,58.4685,57.694,58.4089,197486.0
2020-07-28 10:10:00,68.67,69.09,68.59,69.04,183262.0,58.4429,58.8004,58.3748,58.7578,183262.0
2020-07-28 10:20:00,69.02,69.16,68.86,69.16,198638.0,58.7408,58.86,58.6046,58.86,198638.0
2020-07-28 10:30:00,69.16,69.23,68.85,69.02,162171.0,58.86,58.9195,58.5961,58.7408,162171.0
2020-07-28 10:40:00,69.04,69.12,68.85,68.93,127850.0,58.7578,58.8259,58.5961,58.6642,127850.0
2020-07-28 10:50:00,68.92,69.2,68.92,69.03,327068.0,58.6557,58.894,58.6557,58.7493,327068.0
2020-07-28 11:00:00,69.02,69.02,68.55,68.59,127520.0,58.7408,58.7408,58.3408,58.3748,127520.0
2020-07-28 11:10:00,68.58,68.85,68.53,68.57,86614.0,58.3663,58.5961,58.3238,58.3578,86614.0
2020-07-28 11:20:00,68.56,68.69,68.47,68.6,123742.0,58.3493,58.4599,58.2727,58.3834,123742.0
2020-07-28 11:30:00,68.6,68.68,68.48,68.57,106477.0,58.3834,58.4514,58.2812,58.3578,106477.0
2020-07-28 11:40:00,68.56,68.67,68.45,68.62,74956.0,58.3493,58.4429,58.2557,58.4004,74956.0
2020-07-28 11:50:00,68.62,68.68,68.38,68.45,55685.0,58.4004,58.4514,58.1961,58.2557,55685.0
2020-07-28 12:00:00,68.44,68.58,68.28,68.34,99416.0,58.2472,58.3663,58.111,58.1621,99416.0
2020-07-28 12:10:00,68.33,68.43,68.3,68.35,48180.0,58.1536,58.2387,58.128,58.1706,48180.0
2020-07-28 12:20:00,68.35,68.37,68.17,68.32,84426.0,58.1706,58.1876,58.0174,58.1451,84426.0
2020-07-28 12:30:00,68.33,68.5,68.31,68.5,72544.0,58.1536,58.2982,58.1365,58.2982,72544.0
2020-07-28 12:40:00,68.49,68.53,68.34,68.41,67219.0,58.2897,58.3238,58.1621,58.2216,67219.0
2020-07-28 12:50:00,68.41,68.46,68.29,68.33,48109.0,58.2216,58.2642,58.1195,58.1536,48109.0
2020-07-28 13:00:00,68.33,68.45,68.28,68.34,62377.0,58.1536,58.2557,58.111,58.1621,62377.0
2020-07-28 13:10:00,68.34,68.46,68.28,68.45,65686.0,58.1621,58.2642,58.111,58.2557,65686.0
2020-07-28 13:20:00,68.45,68.58,68.44,68.51,62475.0,58.2557,58.3663,58.2472,58.3068,62475.0
2020-07-28 13:30:00,68.5,68.6,68.46,68.54,53514.0,58.2982,58.3834,58.2642,58.3323,53514.0
2020-07-28 13:40:00,68.54,68.65,68.53,68.57,45592.0,58.3323,58.4259,58.3238,58.3578,45592.0
2020-07-28 13:50:00,68.57,68.72,68.53,68.64,78496.0,58.3578,58.4855,58.3238,58.4174,78496.0
2020-07-28 14:00:00,68.65,68.7,68.48,68.65,85043.0,58.4259,58.4685,58.2812,58.4259,85043.0
2020-07-28 14:10:00,68.67,68.78,68.65,68.78,74352.0,58.4429,58.5365,58.4259,58.5365,74352.0
2020-07-28 14:20:00,68.78,68.8,68.67,68.74,69507.0,58.5365,58.5536,58.4429,58.5025,69507.0
2020-07-28 14:30:00,68.74,68.77,68.66,68.69,57600.0,58.5025,58.528,58.4344,58.4599,57600.0
2020-07-28 14:40:00,68.7,68.74,68.65,68.7,60003.0,58.4685,58.5025,58.4259,58.4685,60003.0
2020-07-28 14:50:00,68.69,68.77,68.65,68.73,69016.0,58.4599,58.528,58.4259,58.494,69016.0
2020-07-28 15:00:00,68.72,68.74,68.65,68.67,88798.0,58.4855,58.5025,58.4259,58.4429,88798.0
2020-07-28 15:10:00,68.66,68.69,68.58,68.66,122606.0,58.4344,58.4599,58.3663,58.4344,122606.0
2020-07-28 15:20:00,68.65,68.73,68.59,68.6,78451.0,58.4259,58.494,58.3748,58.3834,78451.0
2020-07-28 15:30:00,68.6,68.7,68.56,68.67,120146.0,58.3834,58.4685,58.3493,58.4429,120146.0
2020-07-28 15:40:00,68.67,68.75,68.62,68.72,185564.0,58.4429,58.511,58.4004,58.4855,185564.0
2020-07-28 15:50:00,68.71,68.72,68.47,68.6,434096.0,58.477,58.4855,58.2727,58.3834,434096.0
2020-07-29 09:30:00,68.78,68.84,68.12,68.13,378317.0,58.5365,58.5876,57.9748,57.9833,378317.0
2020-07-29 09:40:00,68.13,68.24,67.9,67.9,217612.0,57.9833,58.077,57.7876,57.7876,217612.0
2020-07-29 09:50:00,67.88,67.88,67.45,67.59,204156.0,57.7706,57.7706,57.4046,57.5238,204156.0
2020-07-29 10:00:00,67.61,67.68,67.2,67.25,195585.0,57.5408,57.6004,57.1919,57.2344,195585.0
2020-07-29 10:10:00,67.24,67.45,66.91,67.01,353612.0,57.2259,57.4046,56.945,57.0302,353612.0
2020-07-29 10:20:00,67.01,67.47,66.94,67.46,274463.0,57.0302,57.4216,56.9706,57.4131,274463.0
2020-07-29 10:30:00,67.49,67.56,67.31,67.55,101081.0,57.4387,57.4982,57.2855,57.4897,101081.0
2020-07-29 10:40:00,67.55,67.77,67.49,67.69,79766.0,57.4897,57.677,57.4387,57.6089,79766.0
2020-07-29 10:50:00,67.68,68.1,67.64,67.93,204043.0,57.6004,57.9578,57.5663,57.8131,204043.0
2020-07-29 11:00:00,67.93,67.95,67.64,67.76,81118.0,57.8131,57.8302,57.5663,57.6685,81118.0
2020-07-29 11:10:00,67.76,67.83,67.67,67.72,102823.0,57.6685,57.728,57.5919,57.6344,102823.0
2020-07-29 11:20:00,67.72,67.74,67.54,67.59,82771.0,57.6344,57.6514,57.4812,57.5238,82771.0
2020-07-29 11:30:00,67.59,67.71,67.48,67.53,83228.0,57.5238,57.6259,57.4302,57.4727,83228.0
2020-07-29 11:40:00,67.53,67.57,67.41,67.51,117828.0,57.4727,57.5068,57.3706,57.4557,117828.0
2020-07-29 11:50:00,67.52,67.72,67.52,67.53,93585.0,57.4642,57.6344,57.4642,57.4727,93585.0
2020-07-29 12:00:00,67.53,67.53,67.37,67.39,82513.0,57.4727,57.4727,57.3365,57.3536,82513.0
2020-07-29 12:10:00,67.39,67.53,67.39,67.42,54914.0,57.3536,57.4727,57.3536,57.3791,54914.0
2020-07-29 12:20:00,67.44,67.55,67.34,67.35,58794.0,57.3961,57.4897,57.311,57.3195,58794.0
2020-07-29 12:30:00,67.37,67.62,67.37,67.55,83935.0,57.3365,57.5493,57.3365,57.4897,83935.0
2020-07-29 12:40:00,67.56,67.58,67.47,67.51,36756.0,57.4982,57.5153,57.4216,57.4557,36756.0
2020-07-29 12:50:00,67.51,67.54,67.46,67.47,55792.0,57.4557,57.4812,57.4131,57.4216,55792.0
2020-07-29 13:00:00,67.47,67.47,67.36,67.42,65206.0,57.4216,57.4216,57.328,57.3791,65206.0
2020-07-29 13:10:00,67.42,67.52,67.42,67.47,78598.0,57.3791,57.4642,57.3791,57.4216,78598.0
2020-07-29 13:20:00,67.47,67.58,67.4,67.54,85849.0,57.4216,57.5153,57.3621,57.4812,85849.0
2020-07-29 13:30:00,67.53,67.54,67.27,67.3,64798.0,57.4727,57.4812,57.2514,57.277,64798.0
2020-07-29 13:40:00,67.28,67.38,67.25,67.26,52511.0,57.2599,57.345,57.2344,57.2429,52511.0
2020-07-29 13:50:00,67.27,67.31,67.22,67.29,88471.0,57.2514,57.2855,57.2089,57.2685,88471.0
2020-07-29 14:00:00,67.27,68.05,67.1,68.02,212560.0,57.2514,57.9153,57.1067,57.8897,212560.0
2020-07-29 14:10:00,68.06,68.49,68.06,68.27,215753.0,57.9238,58.2897,57.9238,58.1025,215753.0
2020-07-29 14:20:00,68.26,68.41,68.05,68.13,127836.0,58.094,58.2216,57.9153,57.9833,127836.0
2020-07-29 14:30:00,68.12,68.5,67.92,68.47,149143.0,57.9748,58.2982,57.8046,58.2727,149143.0
2020-07-29 14:40:00,68.47,68.63,68.24,68.29,157569.0,58.2727,58.4089,58.077,58.1195,157569.0
2020-07-29 14:50:00,68.29,68.42,67.61,67.66,189217.0,58.1195,58.2302,57.5408,57.5833,189217.0
2020-07-29 15:00:00,67.68,67.73,66.85,67.31,385905.0,57.6004,57.6429,56.894,57.2855,385905.0
2020-07-29 15:10:00,67.32,67.88,67.2,67.86,142099.0,57.294,57.7706,57.1919,57.7536,142099.0
2020-07-29 15:20:00,67.88,68.06,67.69,67.78,125097.0,57.7706,57.9238,57.6089,57.6855,125097.0
2020-07-29 15:30:00,67.77,68.05,67.65,67.86,197488.0,57.677,57.9153,57.5748,57.7536,197488.0
2020-07-29 15:40:00,67.86,67.87,67.66,67.73,218832.0,57.7536,57.7621,57.5833,57.6429,218832.0
2020-07-29 15:50:00,67.72,67.89,67.6,67.86,452145.0,57.6344,57.7791,57.5323,57.7536,452145.0
2020-07-30 09:30:00,66.21,67.44,65.52,67.21,717734.0,56.3493,57.3961,55.7621,57.2004,717734.0
2020-07-30 09:40:00,67.22,67.64,67.18,67.58,295276.0,57.2089,57.5663,57.1748,57.5153,295276.0
2020-07-30 09:50:00,67.61,67.86,66.72,66.79,274091.0,57.5408,57.7536,56.7833,56.8429,274091.0
2020-07-30 10:00:00,66.8,67.09,66.7,67.0,136496.0,56.8514,57.0982,56.7663,57.0216,136496.0
2020-07-30 10:10:00,67.0,67.14,65.98,66.2,182926.0,57.0216,57.1408,56.1536,56.3408,182926.0
2020-07-30 10:20:00,66.2,66.22,65.8,65.96,167558.0,56.3408,56.3578,56.0004,56.1365,167558.0
2020-07-30 10:30:00,65.95,66.03,65.79,65.86,146515.0,56.128,56.1961,55.9918,56.0514,146515.0
2020-07-30 10:40:00,65.87,65.91,65.25,65.37,217451.0,56.0599,56.094,55.5323,55.6344,217451.0
2020-07-30 10:50:00,65.34,65.48,65.22,65.41,187225.0,55.6089,55.728,55.5067,55.6684,187225.0
2020-07-30 11:00:00,65.41,65.49,65.13,65.13,167662.0,55.6684,55.7365,55.4301,55.4301,167662.0
2020-07-30 11:10:00,65.13,65.17,64.53,64.81,290781.0,55.4301,55.4642,54.9195,55.1578,290781.0
2020-07-30 11:20:00,64.8,64.93,64.53,64.92,211093.0,55.1493,55.2599,54.9195,55.2514,211093.0
2020-07-30 11:30:00,64.93,65.61,64.9,65.55,176546.0,55.2599,55.8387,55.2344,55.7876,176546.0
2020-07-30 11:40:00,65.57,66.02,65.48,66.01,220437.0,55.8046,56.1876,55.728,56.1791,220437.0
2020-07-30 11:50:00,66.0,66.23,65.89,66.16,130220.0,56.1706,56.3663,56.077,56.3067,130220.0
2020-07-30 12:00:00,66.18,66.28,65.98,66.11,104556.0,56.3238,56.4089,56.1536,56.2642,104556.0
2020-07-30 12:10:00,66.11,66.22,65.76,66.13,116008.0,56.2642,56.3578,55.9663,56.2812,116008.0
2020-07-30 12:20:00,66.1,66.13,65.64,65.68,77697.0,56.2557,56.2812,55.8642,55.8982,77697.0
2020-07-30 12:30:00,65.71,65.75,65.42,65.48,97274.0,55.9238,55.9578,55.677,55.728,97274.0
2020-07-30 12:40:00,65.48,66.01,65.46,66.0,66644.0,55.728,56.1791,55.711,56.1706,66644.0
2020-07-30 12:50:00,66.01,66.2,65.91,66.16,64774.0,56.1791,56.3408,56.094,56.3067,64774.0
2020-07-30 13:00:00,66.16,66.3,65.97,66.24,55914.0,56.3067,56.4259,56.145,56.3748,55914.0
2020-07-30 13:10:00,66.24,66.3,66.14,66.28,51537.0,56.3748,56.4259,56.2897,56.4089,51537.0
2020-07-30 13:20:00,66.26,66.33,66.09,66.09,43539.0,56.3918,56.4514,56.2472,56.2472,43539.0
2020-07-30 13:30:00,66.11,66.14,65.98,66.07,48005.0,56.2642,56.2897,56.1536,56.2301,48005.0
2020-07-30 13:40:00,66.07,66.18,66.04,66.06,41816.0,56.2301,56.3238,56.2046,56.2216,41816.0
2020-07-30 13:50:00,66.09,66.23,66.07,66.15,27226.0,56.2472,56.3663,56.2301,56.2982,27226.0
2020-07-30 14:00:00,66.14,66.26,66.11,66.18,37489.0,56.2897,56.3918,56.2642,56.3238,37489.0
2020-07-30 14:10:00,66.16,66.18,66.0,66.01,43549.0,56.3067,56.3238,56.1706,56.1791,43549.0
2020-07-30 14:20:00,66.0,66.04,65.74,65.79,79104.0,56.1706,56.2046,55.9493,55.9918,79104.0
2020-07-30 14:30:00,65.78,65.9,65.69,65.86,45388.0,55.9833,56.0855,55.9067,56.0514,45388.0
2020-07-30 14:40:00,65.87,65.96,65.75,65.81,44537.0,56.0599,56.1365,55.9578,56.0089,44537.0
2020-07-30 14:50:00,65.83,65.96,65.72,65.88,61262.0,56.0259,56.1365,55.9323,56.0684,61262.0
2020-07-30 15:00:00,65.89,65.92,65.57,65.57,65730.0,56.077,56.1025,55.8046,55.8046,65730.0
2020-07-30 15:10:00,65.57,65.97,65.54,65.96,70038.0,55.8046,56.145,55.7791,56.1365,70038.0
2020-07-30 15:20:00,65.97,66.16,65.89,66.12,113882.0,56.145,56.3067,56.077,56.2727,113882.0
2020-07-30 15:30:00,66.11,66.11,65.8,65.81,111709.0,56.2642,56.2642,56.0004,56.0089,111709.0
2020-07-30 15:40:00,65.81,65.85,65.48,65.56,245294.0,56.0089,56.0429,55.728,55.7961,245294.0
2020-07-30 15:50:00,65.56,65.74,65.49,65.66,480771.0,55.7961,55.9493,55.7365,55.8812,480771.0
2020-07-31 09:30:00,66.61,66.76,65.76,66.28,557307.0,56.6897,56.8174,55.9663,56.4089,557307.0
2020-07-31 09:40:00,66.27,66.69,66.02,66.41,171158.0,56.4004,56.7578,56.1876,56.5195,171158.0
2020-07-31 09:50:00,66.4,66.58,66.08,66.55,154016.0,56.511,56.6642,56.2387,56.6387,154016.0
2020-07-31 10:00:00,66.56,67.18,66.49,67.12,178241.0,56.6472,57.1748,56.5876,57.1238,178241.0
2020-07-31 10:10:00,67.1,67.52,66.95,67.51,256519.0,57.1067,57.4642,56.9791,57.4557,256519.0
2020-07-31 10:20:00,67.51,67.56,67.32,67.54,192418.0,57.4557,57.4982,57.294,57.4812,192418.0
2020-07-31 10:30:00,67.55,67.72,67.48,67.58,117920.0,57.4897,57.6344,57.4302,57.5153,117920.0
2020-07-31 10:40:00,67.56,68.04,67.52,67.97,142769.0,57.4982,57.9068,57.4642,57.8472,142769.0
2020-07-31 10:50:00,67.96,68.16,67.64,68.12,183814.0,57.8387,58.0089,57.5663,57.9748,183814.0
2020-07-31 11:00:00,68.13,68.2,67.78,68.06,113488.0,57.9833,58.0429,57.6855,57.9238,113488.0
2020-07-31 11:10:00,68.05,68.55,68.0,68.38,129503.0,57.9153,58.3408,57.8727,58.1961,129503.0
2020-07-31 11:20:00,68.39,68.4,68.14,68.31,143859.0,58.2046,58.2131,57.9919,58.1365,143859.0
2020-07-31 11:30:00,68.31,68.97,68.3,68.93,282033.0,58.1365,58.6982,58.128,58.6642,282033.0
2020-07-31 11:40:00,68.93,69.1,68.84,68.98,248596.0,58.6642,58.8089,58.5876,58.7068,248596.0
2020-07-31 11:50:00,68.98,69.05,68.79,68.99,187955.0,58.7068,58.7663,58.5451,58.7153,187955.0
2020-07-31 12:00:00,68.98,68.99,68.75,68.88,128259.0,58.7068,58.7153,58.511,58.6217,128259.0
2020-07-31 12:10:00,68.89,68.94,68.64,68.72,159260.0,58.6302,58.6727,58.4174,58.4855,159260.0
2020-07-31 12:20:00,68.72,68.82,68.6,68.81,146473.0,58.4855,58.5706,58.3834,58.5621,146473.0
2020-07-31 12:30:00,68.81,68.94,68.68,68.69,117799.0,58.5621,58.6727,58.4514,58.4599,117799.0
2020-07-31 12:40:00,68.7,68.88,68.69,68.83,138117.0,58.4685,58.6217,58.4599,58.5791,138117.0
2020-07-31 12:50:00,68.83,68.85,68.6,68.73,132984.0,58.5791,58.5961,58.3834,58.494,132984.0
2020-07-31 13:00:00,68.72,68.78,68.57,68.63,81886.0,58.4855,58.5365,58.3578,58.4089,81886.0
2020-07-31 13:10:00,68.63,68.67,68.57,68.58,78662.0,58.4089,58.4429,58.3578,58.3663,78662.0
2020-07-31 13:20:00,68.59,68.64,68.46,68.61,94126.0,58.3748,58.4174,58.2642,58.3919,94126.0
2020-07-31 13:30:00,68.61,68.72,68.52,68.55,107628.0,58.3919,58.4855,58.3153,58.3408,107628.0
2020-07-31 13:40:00,68.54,68.66,68.53,68.61,70949.0,58.3323,58.4344,58.3238,58.3919,70949.0
2020-07-31 13:50:00,68.6,68.69,68.55,68.67,82922.0,58.3834,58.4599,58.3408,58.4429,82922.0
2020-07-31 14:00:00,68.67,68.82,68.66,68.77,115324.0,58.4429,58.5706,58.4344,58.528,115324.0
2020-07-31 14:10:00,68.75,68.77,68.55,68.56,67524.0,58.511,58.528,58.3408,58.3493,67524.0
2020-07-31 14:20:00,68.56,68.71,68.56,68.59,77555.0,58.3493,58.477,58.3493,58.3748,77555.0
2020-07-31 14:30:00,68.59,68.63,68.47,68.51,113668.0,58.3748,58.4089,58.2727,58.3068,113668.0
2020-07-31 14:40:00,68.52,68.56,68.43,68.44,90255.0,58.3153,58.3493,58.2387,58.2472,90255.0
2020-07-31 14:50:00,68.43,68.71,68.42,68.67,89840.0,58.2387,58.477,58.2302,58.4429,89840.0
2020-07-31 15:00:00,68.67,68.77,68.62,68.68,97803.0,58.4429,58.528,58.4004,58.4514,97803.0
2020-07-31 15:10:00,68.69,68.72,68.56,68.69,83726.0,58.4599,58.4855,58.3493,58.4599,83726.0
2020-07-31 15:20:00,68.69,68.74,68.65,68.72,95739.0,58.4599,58.5025,58.4259,58.4855,95739.0
2020-07-31 15:30:00,68.71,68.74,68.63,68.66,154014.0,58.477,58.5025,58.4089,58.4344,154014.0
2020-07-31 15:40:00,68.66,69.07,68.65,69.04,347235.0,58.4344,58.7834,58.4259,58.7578,347235.0
2020-07-31 15:50:00,69.04,69.22,68.99,69.22,656557.0,58.7578,58.911,58.7153,58.911,656557.0
2020-08-03 09:30:00,69.2,69.4,68.34,68.34,383059.0,58.894,59.0642,58.1621,58.1621,383059.0
2020-08-03 09:40:00,68.33,68.45,68.02,68.3,189921.0,58.1536,58.2557,57.8897,58.128,189921.0
2020-08-03 09:50:00,68.26,68.31,67.78,68.3,154649.0,58.094,58.1365,57.6855,58.128,154649.0
2020-08-03 10:00:00,68.3,68.31,67.5,67.95,288898.0,58.128,58.1365,57.4472,57.8302,288898.0
2020-08-03 10:10:00,67.97,68.03,67.65,67.84,119496.0,57.8472,57.8982,57.5748,57.7365,119496.0
2020-08-03 10:20:00,67.85,68.19,67.79,68.18,125730.0,57.745,58.0344,57.694,58.0259,125730.0
2020-08-03 10:30:00,68.19,68.61,68.19,68.42,110303.0,58.0344,58.3919,58.0344,58.2302,110303.0
2020-08-03 10:40:00,68.42,68.45,68.03,68.21,116212.0,58.2302,58.2557,57.8982,58.0514,116212.0
2020-08-03 10:50:00,68.21,68.46,68.21,68.33,79164.0,58.0514,58.2642,58.0514,58.1536,79164.0
2020-08-03 11:00:00,68.32,68.57,68.17,68.22,102536.0,58.1451,58.3578,58.0174,58.0599,102536.0
2020-08-03 11:10:00,68.2,68.22,68.0,68.07,92026.0,58.0429,58.0599,57.8727,57.9323,92026.0
2020-08-03 11:20:00,68.06,68.46,68.05,68.46,80538.0,57.9238,58.2642,57.9153,58.2642,80538.0
2020-08-03 11:30:00,68.46,68.54,68.13,68.19,138988.0,58.2642,58.3323,57.9833,58.0344,138988.0
2020-08-03 11:40:00,68.19,68.2,67.9,68.02,90369.0,58.0344,58.0429,57.7876,57.8897,90369.0
2020-08-03 11:50:00,68.0,68.01,67.62,67.79,110536.0,57.8727,57.8812,57.5493,57.694,110536.0
2020-08-03 12:00:00,67.77,67.9,67.52,67.57,69062.0,57.677,57.7876,57.4642,57.5068,69062.0
2020-08-03 12:10:00,67.57,67.67,67.49,67.61,68953.0,57.5068,57.5919,57.4387,57.5408,68953.0
2020-08-03 12:20:00,67.61,67.78,67.52,67.75,58168.0,57.5408,57.6855,57.4642,57.6599,58168.0
2020-08-03 12:30:00,67.75,67.92,67.69,67.7,69486.0,57.6599,57.8046,57.6089,57.6174,69486.0
2020-08-03 12:40:00,67.7,67.86,67.68,67.84,38251.0,57.6174,57.7536,57.6004,57.7365,38251.0
2020-08-03 12:50:00,67.84,67.94,67.77,67.93,36652.0,57.7365,57.8216,57.677,57.8131,36652.0
2020-08-03 13:00:00,67.94,68.08,67.92,67.99,59165.0,57.8216,57.9408,57.8046,57.8642,59165.0
2020-08-03 13:10:00,67.99,68.07,67.88,67.92,96061.0,57.8642,57.9323,57.7706,57.8046,96061.0
2020-08-03 13:20:00,67.94,68.04,67.9,68.04,60421.0,57.8216,57.9068,57.7876,57.9068,60421.0
2020-08-03 13:30:00,68.05,68.07,67.92,67.94,30275.0,57.9153,57.9323,57.8046,57.8216,30275.0
2020-08-03 13:40:00,67.94,68.18,67.92,68.17,49061.0,57.8216,58.0259,57.8046,58.0174,49061.0
2020-08-03 13:50:00,68.17,68.24,68.02,68.02,57990.0,58.0174,58.077,57.8897,57.8897,57990.0
2020-08-03 14:00:00,68.03,68.25,68.03,68.22,60944.0,57.8982,58.0855,57.8982,58.0599,60944.0
2020-08-03 14:10:00,68.22,68.31,68.2,68.27,66833.0,58.0599,58.1365,58.0429,58.1025,66833.0
2020-08-03 14:20:00,68.27,68.32,68.24,68.31,45650.0,58.1025,58.1451,58.077,58.1365,45650.0
2020-08-03 14:30:00,68.31,68.45,68.29,68.45,73452.0,58.1365,58.2557,58.1195,58.2557,73452.0
2020-08-03 14:40:00,68.45,68.47,68.27,68.32,62445.0,58.2557,58.2727,58.1025,58.1451,62445.0
2020-08-03 14:50:00,68.32,68.46,68.31,68.45,62191.0,58.1451,58.2642,58.1365,58.2557,62191.0
2020-08-03 15:00:00,68.45,68.52,68.4,68.48,108769.0,58.2557,58.3153,58.2131,58.2812,108769.0
2020-08-03 15:10:00,68.48,68.56,68.46,68.51,100599.0,58.2812,58.3493,58.2642,58.3068,100599.0
2020-08-03 15:20:00,68.51,68.51,68.38,68.38,64268.0,58.3068,58.3068,58.1961,58.1961,64268.0
2020-08-03 15:30:00,68.38,68.43,68.32,68.39,116245.0,58.1961,58.2387,58.1451,58.2046,116245.0
2020-08-03 15:40:00,68.39,68.56,68.38,68.54,144081.0,58.2046,58.3493,58.1961,58.3323,144081.0
2020-08-03 15:50:00,68.53,68.57,68.13,68.15,537486.0,58.3238,58.3578,57.9833,58.0004,537486.0
2020-08-04 09:30:00,68.28,68.37,67.35,67.53,382706.0,58.111,58.1876,57.3195,57.4727,382706.0
2020-08-04 09:40:00,67.52,68.03,67.51,67.59,114426.0,57.4642,57.8982,57.4557,57.5238,114426.0
2020-08-04 09:50:00,67.6,67.87,67.44,67.49,123367.0,57.5323,57.7621,57.3961,57.4387,123367.0
2020-08-04 10:00:00,67.51,67.8,67.3,67.79,155867.0,57.4557,57.7025,57.277,57.694,155867.0
2020-08-04 10:10:00,67.8,67.99,67.61,67.99,115830.0,57.7025,57.8642,57.5408,57.8642,115830.0
2020-08-04 10:20:00,67.99,68.37,67.89,68.34,133611.0,57.8642,58.1876,57.7791,58.1621,133611.0
2020-08-04 10:30:00,68.36,68.94,68.26,68.94,168773.0,58.1791,58.6727,58.094,58.6727,168773.0
2020-08-04 10:40:00,68.95,69.24,68.8,69.05,257132.0,58.6812,58.928,58.5536,58.7663,257132.0
2020-08-04 10:50:00,69.03,69.4,69.02,69.36,196551.0,58.7493,59.0642,58.7408,59.0302,196551.0
2020-08-04 11:00:00,69.39,69.67,69.35,69.52,178339.0,59.0557,59.294,59.0217,59.1663,178339.0
2020-08-04 11:10:00,69.53,69.63,69.49,69.56,104477.0,59.1748,59.26,59.1408,59.2004,104477.0
2020-08-04 11:20:00,69.57,69.6,69.45,69.46,100102.0,59.2089,59.2344,59.1068,59.1153,100102.0
2020-08-04 11:30:00,69.47,69.64,69.41,69.44,107240.0,59.1238,59.2685,59.0727,59.0982,107240.0
2020-08-04 11:40:00,69.44,69.51,69.34,69.38,80734.0,59.0982,59.1578,59.0131,59.0472,80734.0
2020-08-04 11:50:00,69.38,69.5,69.38,69.39,81655.0,59.0472,59.1493,59.0472,59.0557,81655.0
2020-08-04 12:00:00,69.38,69.74,69.38,69.74,84104.0,59.0472,59.3536,59.0472,59.3536,84104.0
2020-08-04 12:10:00,69.74,69.87,69.62,69.84,107466.0,59.3536,59.4642,59.2514,59.4387,107466.0
2020-08-04 12:20:00,69.85,69.87,69.47,69.57,98039.0,59.4472,59.4642,59.1238,59.2089,98039.0
2020-08-04 12:30:00,69.56,69.7,69.5,69.51,73826.0,59.2004,59.3195,59.1493,59.1578,73826.0
2020-08-04 12:40:00,69.52,69.55,69.44,69.5,70453.0,59.1663,59.1919,59.0982,59.1493,70453.0
2020-08-04 12:50:00,69.51,69.6,69.43,69.6,74845.0,59.1578,59.2344,59.0897,59.2344,74845.0
2020-08-04 13:00:00,69.61,69.64,69.44,69.6,70600.0,59.2429,59.2685,59.0982,59.2344,70600.0
2020-08-04 13:10:00,69.61,69.78,69.53,69.7,72402.0,59.2429,59.3876,59.1748,59.3195,72402.0
2020-08-04 13:20:00,69.72,69.81,69.65,69.73,62894.0,59.3365,59.4131,59.277,59.3451,62894.0
2020-08-04 13:30:00,69.73,69.8,69.64,69.68,62700.0,59.3451,59.4046,59.2685,59.3025,62700.0
2020-08-04 13:40:00,69.69,69.82,69.65,69.67,76488.0,59.311,59.4217,59.277,59.294,76488.0
2020-08-04 13:50:00,69.67,69.81,69.6,69.8,67555.0,59.294,59.4131,59.2344,59.4046,67555.0
2020-08-04 14:00:00,69.79,69.92,69.74,69.79,161355.0,59.3961,59.5068,59.3536,59.3961,161355.0
2020-08-04 14:10:00,69.79,69.82,69.52,69.7,166987.0,59.3961,59.4217,59.1663,59.3195,166987.0
2020-08-04 14:20:00,69.69,69.9,69.69,69.83,98014.0,59.311,59.4897,59.311,59.4302,98014.0
2020-08-04 14:30:00,69.82,69.83,69.56,69.62,116936.0,59.4217,59.4302,59.2004,59.2514,116936.0
2020-08-04 14:40:00,69.61,69.78,69.52,69.77,90252.0,59.2429,59.3876,59.1663,59.3791,90252.0
2020-08-04 14:50:00,69.77,69.8,69.61,69.76,87630.0,59.3791,59.4046,59.2429,59.3706,87630.0
2020-08-04 15:00:00,69.75,69.87,69.73,69.85,96280.0,59.3621,59.4642,59.3451,59.4472,96280.0
2020-08-04 15:10:00,69.85,69.89,69.8,69.89,133076.0,59.4472,59.4812,59.4046,59.4812,133076.0
2020-08-04 15:20:00,69.88,70.04,69.85,69.99,199099.0,59.4727,59.6089,59.4472,59.5663,199099.0
2020-08-04 15:30:00,69.99,70.32,69.97,70.31,222736.0,59.5663,59.8472,59.5493,59.8387,222736.0
2020-08-04 15:40:00,70.32,70.44,70.19,70.37,213509.0,59.8472,59.9493,59.7366,59.8897,213509.0
2020-08-04 15:50:00,70.34,70.45,70.2,70.25,765264.0,59.8642,59.9578,59.7451,59.7876,765264.0
2020-08-05 09:30:00,71.76,71.76,70.86,71.65,580201.0,61.0727,61.0727,60.3068,60.9791,580201.0
2020-08-05 09:40:00,71.65,72.1,71.52,71.99,329235.0,60.9791,61.3621,60.8685,61.2685,329235.0
2020-08-05 09:50:00,71.97,72.04,71.46,71.61,240523.0,61.2515,61.311,60.8174,60.9451,240523.0
2020-08-05 10:00:00,71.62,71.73,71.07,71.57,210001.0,60.9536,61.0472,60.4855,60.911,210001.0
2020-08-05 10:10:00,71.59,71.77,71.34,71.39,134631.0,60.928,61.0812,60.7153,60.7578,134631.0
2020-08-05 10:20:00,71.39,71.79,71.29,71.78,142426.0,60.7578,61.0983,60.6727,61.0898,142426.0
2020-08-05 10:30:00,71.76,72.04,71.74,71.89,169404.0,61.0727,61.311,61.0557,61.1834,169404.0
2020-08-05 10:40:00,71.89,72.22,71.77,72.12,184080.0,61.1834,61.4642,61.0812,61.3791,184080.0
2020-08-05 10:50:00,72.11,72.12,71.36,71.61,143180.0,61.3706,61.3791,60.7323,60.9451,143180.0
2020-08-05 11:00:00,71.62,71.84,71.58,71.78,104745.0,60.9536,61.1408,60.9195,61.0898,104745.0
2020-08-05 11:10:00,71.77,71.9,71.73,71.75,87991.0,61.0812,61.1919,61.0472,61.0642,87991.0
2020-08-05 11:20:00,71.76,71.9,71.65,71.75,73155.0,61.0727,61.1919,60.9791,61.0642,73155.0
2020-08-05 11:30:00,71.76,71.84,71.56,71.75,94765.0,61.0727,61.1408,60.9025,61.0642,94765.0
2020-08-05 11:40:00,71.75,71.78,71.32,71.38,143948.0,61.0642,61.0898,60.6983,60.7493,143948.0
2020-08-05 11:50:00,71.36,71.39,71.13,71.13,91079.0,60.7323,60.7578,60.5366,60.5366,91079.0
2020-08-05 12:00:00,71.15,71.19,70.52,70.59,161230.0,60.5536,60.5876,60.0174,60.077,161230.0
2020-08-05 12:10:00,70.6,70.78,70.52,70.7,105795.0,60.0855,60.2387,60.0174,60.1706,105795.0
2020-08-05 12:20:00,70.7,70.71,70.2,70.22,202464.0,60.1706,60.1791,59.7451,59.7621,202464.0
2020-08-05 12:30:00,70.26,70.48,70.11,70.17,90894.0,59.7961,59.9834,59.6685,59.7195,90894.0
2020-08-05 12:40:00,70.15,70.19,70.0,70.01,92996.0,59.7025,59.7366,59.5748,59.5834,92996.0
2020-08-05 12:50:00,70.01,70.14,69.78,70.04,102708.0,59.5834,59.694,59.3876,59.6089,102708.0
2020-08-05 13:00:00,70.06,70.21,69.98,70.14,60199.0,59.6259,59.7536,59.5578,59.694,60199.0
2020-08-05 13:10:00,70.13,70.42,70.12,70.35,73108.0,59.6855,59.9323,59.677,59.8727,73108.0
2020-08-05 13:20:00,70.33,70.4,70.23,70.3,45080.0,59.8557,59.9153,59.7706,59.8302,45080.0
2020-08-05 13:30:00,70.29,70.46,70.2,70.38,37823.0,59.8217,59.9663,59.7451,59.8983,37823.0
2020-08-05 13:40:00,70.41,70.43,70.26,70.32,45363.0,59.9238,59.9408,59.7961,59.8472,45363.0
2020-08-05 13:50:00,70.33,70.52,70.27,70.52,56805.0,59.8557,60.0174,59.8046,60.0174,56805.0
2020-08-05 14:00:00,70.5,70.72,70.49,70.56,53061.0,60.0004,60.1876,59.9919,60.0514,53061.0
2020-08-05 14:10:00,70.55,70.76,70.46,70.62,75235.0,60.0429,60.2217,59.9663,60.1025,75235.0
2020-08-05 14:20:00,70.63,70.63,70.47,70.55,46937.0,60.111,60.111,59.9749,60.0429,46937.0
2020-08-05 14:30:00,70.55,70.72,70.51,70.57,71259.0,60.0429,60.1876,60.0089,60.06,71259.0
2020-08-05 14:40:00,70.56,70.78,70.53,70.77,58124.0,60.0514,60.2387,60.0259,60.2302,58124.0
2020-08-05 14:50:00,70.76,70.89,70.7,70.83,76172.0,60.2217,60.3323,60.1706,60.2812,76172.0
2020-08-05 15:00:00,70.83,70.83,70.42,70.43,95936.0,60.2812,60.2812,59.9323,59.9408,95936.0
2020-08-05 15:10:00,70.42,70.51,70.4,70.49,73997.0,59.9323,60.0089,59.9153,59.9919,73997.0
2020-08-05 15:20:00,70.49,70.67,70.49,70.54,117723.0,59.9919,60.1451,59.9919,60.0344,117723.0
2020-08-05 15:30:00,70.54,70.67,70.43,70.56,154085.0,60.0344,60.1451,59.9408,60.0514,154085.0
2020-08-05 15:40:00,70.55,70.56,70.41,70.43,221365.0,60.0429,60.0514,59.9238,59.9408,221365.0
2020-08-05 15:50:00,70.42,70.59,70.36,70.37,600357.0,59.9323,60.077,59.8812,59.8897,600357.0
2020-08-06 09:30:00,71.19,71.28,70.22,70.83,352560.0,60.5876,60.6642,59.7621,60.2812,352560.0
2020-08-06 09:40:00,70.8,71.34,70.55,71.17,117995.0,60.2557,60.7153,60.0429,60.5706,117995.0
2020-08-06 09:50:00,71.15,71.34,70.75,71.04,135005.0,60.5536,60.7153,60.2132,60.46,135005.0
2020-08-06 10:00:00,71.03,71.1,70.68,71.0,223659.0,60.4514,60.511,60.1536,60.4259,223659.0
2020-08-06 10:10:00,70.98,70.98,70.26,70.26,107027.0,60.4089,60.4089,59.7961,59.7961,107027.0
2020-08-06 10:20:00,70.25,70.52,70.01,70.03,106651.0,59.7876,60.0174,59.5834,59.6004,106651.0
2020-08-06 10:30:00,70.05,70.25,69.99,70.14,94491.0,59.6174,59.7876,59.5663,59.694,94491.0
2020-08-06 10:40:00,70.13,70.21,69.36,69.75,176687.0,59.6855,59.7536,59.0302,59.3621,176687.0
2020-08-06 10:50:00,69.74,69.99,69.67,69.97,162629.0,59.3536,59.5663,59.294,59.5493,162629.0
2020-08-06 11:00:00,69.95,70.09,69.85,69.92,73837.0,59.5323,59.6514,59.4472,59.5068,73837.0
2020-08-06 11:10:00,69.93,69.95,69.61,69.74,94438.0,59.5153,59.5323,59.2429,59.3536,94438.0
2020-08-06 11:20:00,69.74,69.78,69.5,69.59,89453.0,59.3536,59.3876,59.1493,59.2259,89453.0
2020-08-06 11:30:00,69.61,70.15,69.59,70.02,72537.0,59.2429,59.7025,59.2259,59.5919,72537.0
2020-08-06 11:40:00,70.0,70.16,69.84,70.04,52195.0,59.5748,59.711,59.4387,59.6089,52195.0
2020-08-06 11:50:00,70.01,70.19,69.93,70.02,88279.0,59.5834,59.7366,59.5153,59.5919,88279.0
2020-08-06 12:00:00,70.04,70.15,69.85,70.04,50720.0,59.6089,59.7025,59.4472,59.6089,50720.0
2020-08-06 12:10:00,70.08,70.18,69.85,69.96,135267.0,59.6429,59.728,59.4472,59.5408,135267.0
2020-08-06 12:20:00,69.94,70.11,69.83,69.9,77591.0,59.5238,59.6685,59.4302,59.4897,77591.0
2020-08-06 12:30:00,69.89,69.94,69.74,69.77,43131.0,59.4812,59.5238,59.3536,59.3791,43131.0
2020-08-06 12:40:00,69.79,69.97,69.67,69.82,210565.0,59.3961,59.5493,59.294,59.4217,210565.0
2020-08-06 12:50:00,69.83,69.87,69.75,69.85,34972.0,59.4302,59.4642,59.3621,59.4472,34972.0
2020-08-06 13:00:00,69.86,69.87,69.61,69.67,59473.0,59.4557,59.4642,59.2429,59.294,59473.0
2020-08-06 13:10:00,69.67,69.7,69.55,69.63,53819.0,59.294,59.3195,59.1919,59.26,53819.0
2020-08-06 13:20:00,69.61,69.62,69.39,69.43,68666.0,59.2429,59.2514,59.0557,59.0897,68666.0
2020-08-06 13:30:00,69.46,69.47,69.35,69.45,79575.0,59.1153,59.1238,59.0217,59.1068,79575.0
2020-08-06 13:40:00,69.44,69.77,69.44,69.76,76871.0,59.0982,59.3791,59.0982,59.3706,76871.0
2020-08-06 13:50:00,69.75,69.82,69.53,69.63,39483.0,59.3621,59.4217,59.1748,59.26,39483.0
2020-08-06 14:00:00,69.64,69.72,69.58,69.67,74086.0,59.2685,59.3365,59.2174,59.294,74086.0
2020-08-06 14:10:00,69.65,69.69,69.58,69.62,103882.0,59.277,59.311,59.2174,59.2514,103882.0
2020-08-06 14:20:00,69.62,69.75,69.52,69.74,84789.0,59.2514,59.3621,59.1663,59.3536,84789.0
2020-08-06 14:30:00,69.74,69.94,69.74,69.83,86553.0,59.3536,59.5238,59.3536,59.4302,86553.0
2020-08-06 14:40:00,69.83,70.01,69.81,69.95,81614.0,59.4302,59.5834,59.4131,59.5323,81614.0
2020-08-06 14:50:00,69.96,69.98,69.81,69.85,69046.0,59.5408,59.5578,59.4131,59.4472,69046.0
2020-08-06 15:00:00,69.85,70.24,69.82,70.23,175122.0,59.4472,59.7791,59.4217,59.7706,175122.0
2020-08-06 15:10:00,70.24,70.5,70.17,70.49,197641.0,59.7791,60.0004,59.7195,59.9919,197641.0
2020-08-06 15:20:00,70.49,70.57,70.08,70.16,136025.0,59.9919,60.06,59.6429,59.711,136025.0
2020-08-06 15:30:00,70.16,70.21,70.06,70.15,115272.0,59.711,59.7536,59.6259,59.7025,115272.0
2020-08-06 15:40:00,70.16,70.18,70.01,70.08,185081.0,59.711,59.728,59.5834,59.6429,185081.0
2020-08-06 15:50:00,70.08,70.18,69.93,70.11,502726.0,59.6429,59.728,59.5153,59.6685,502726.0
2020-08-07 09:30:00,69.02,69.42,68.42,68.99,552487.0,58.7408,59.0812,58.2302,58.7153,552487.0
2020-08-07 09:40:00,68.96,69.04,68.64,68.94,174175.0,58.6897,58.7578,58.4174,58.6727,174175.0
2020-08-07 09:50:00,68.94,69.08,68.83,69.03,115672.0,58.6727,58.7919,58.5791,58.7493,115672.0
2020-08-07 10:00:00,69.05,69.05,68.44,68.91,147057.0,58.7663,58.7663,58.2472,58.6472,147057.0
2020-08-07 10:10:00,68.9,69.06,68.73,68.83,140643.0,58.6387,58.7748,58.494,58.5791,140643.0
2020-08-07 10:20:00,68.86,69.15,68.59,69.01,132261.0,58.6046,58.8514,58.3748,58.7323,132261.0
2020-08-07 10:30:00,69.03,69.39,68.9,68.97,133459.0,58.7493,59.0557,58.6387,58.6982,133459.0
2020-08-07 10:40:00,68.97,69.01,68.73,68.94,125687.0,58.6982,58.7323,58.494,58.6727,125687.0
2020-08-07 10:50:00,68.94,69.25,68.85,69.16,172349.0,58.6727,58.9365,58.5961,58.86,172349.0
2020-08-07 11:00:00,69.15,69.37,68.94,69.35,122855.0,58.8514,59.0387,58.6727,59.0217,122855.0
2020-08-07 11:10:00,69.34,69.49,69.14,69.23,83607.0,59.0131,59.1408,58.8429,58.9195,83607.0
2020-08-07 11:20:00,69.23,69.28,68.97,68.97,97049.0,58.9195,58.9621,58.6982,58.6982,97049.0
2020-08-07 11:30:00,68.95,68.98,68.75,68.87,57898.0,58.6812,58.7068,58.511,58.6131,57898.0
2020-08-07 11:40:00,68.91,69.1,68.91,68.98,48251.0,58.6472,58.8089,58.6472,58.7068,48251.0
2020-08-07 11:50:00,68.96,68.99,68.78,68.94,81148.0,58.6897,58.7153,58.5365,58.6727,81148.0
2020-08-07 12:00:00,68.99,69.1,68.89,69.07,47397.0,58.7153,58.8089,58.6302,58.7834,47397.0
2020-08-07 12:10:00,69.07,69.2,68.92,68.99,65477.0,58.7834,58.894,58.6557,58.7153,65477.0
2020-08-07 12:20:00,68.96,68.99,68.84,68.84,94374.0,58.6897,58.7153,58.5876,58.5876,94374.0
2020-08-07 12:30:00,68.85,69.02,68.82,68.95,34554.0,58.5961,58.7408,58.5706,58.6812,34554.0
2020-08-07 12:40:00,68.95,68.98,68.69,68.69,74745.0,58.6812,58.7068,58.4599,58.4599,74745.0
2020-08-07 12:50:00,68.69,68.76,68.62,68.67,68346.0,58.4599,58.5195,58.4004,58.4429,68346.0
2020-08-07 13:00:00,68.67,68.7,68.5,68.54,71291.0,58.4429,58.4685,58.2982,58.3323,71291.0
2020-08-07 13:10:00,68.55,68.69,68.36,68.65,79294.0,58.3408,58.4599,58.1791,58.4259,79294.0
2020-08-07 13:20:00,68.66,68.73,68.52,68.69,75817.0,58.4344,58.494,58.3153,58.4599,75817.0
2020-08-07 13:30:00,68.69,69.02,68.69,69.02,100248.0,58.4599,58.7408,58.4599,58.7408,100248.0
2020-08-07 13:40:00,69.02,69.18,68.9,69.13,43188.0,58.7408,58.877,58.6387,58.8344,43188.0
2020-08-07 13:50:00,69.11,69.27,69.05,69.2,56093.0,58.8174,58.9536,58.7663,58.894,56093.0
2020-08-07 14:00:00,69.22,69.39,69.04,69.13,51333.0,58.911,59.0557,58.7578,58.8344,51333.0
2020-08-07 14:10:00,69.13,69.23,69.09,69.09,40872.0,58.8344,58.9195,58.8004,58.8004,40872.0
2020-08-07 14:20:00,69.11,69.28,69.05,69.15,48863.0,58.8174,58.9621,58.7663,58.8514,48863.0
2020-08-07 14:30:00,69.16,69.22,69.05,69.19,49487.0,58.86,58.911,58.7663,58.8855,49487.0
2020-08-07 14:40:00,69.21,69.44,69.17,69.34,81819.0,58.9025,59.0982,58.8685,59.0131,81819.0
2020-08-07 14:50:00,69.34,69.37,69.11,69.15,86100.0,59.0131,59.0387,58.8174,58.8514,86100.0
2020-08-07 15:00:00,69.15,69.42,69.15,69.21,91055.0,58.8514,59.0812,58.8514,58.9025,91055.0
2020-08-07 15:10:00,69.22,69.32,69.13,69.23,84887.0,58.911,58.9961,58.8344,58.9195,84887.0
2020-08-07 15:20:00,69.24,69.32,69.12,69.13,95667.0,58.928,58.9961,58.8259,58.8344,95667.0
2020-08-07 15:30:00,69.14,69.14,68.92,68.97,102981.0,58.8429,58.8429,58.6557,58.6982,102981.0
2020-08-07 15:40:00,68.97,69.18,68.93,69.15,151482.0,58.6982,58.877,58.6642,58.8514,151482.0
2020-08-07 15:50:00,69.12,69.18,68.79,68.91,578524.0,58.8259,58.877,58.5451,58.6472,578524.0
2020-08-10 09:30:00,69.25,69.45,68.9,69.35,307238.0,58.9365,59.1068,58.6387,59.0217,307238.0
2020-08-10 09:40:00,69.35,70.02,69.26,70.02,165133.0,59.0217,59.5919,58.9451,59.5919,165133.0
2020-08-10 09:50:00,70.0,70.21,69.77,69.95,190228.0,59.5748,59.7536,59.3791,59.5323,190228.0
2020-08-10 10:00:00,69.96,70.4,69.83,70.15,131134.0,59.5408,59.9153,59.4302,59.7025,131134.0
2020-08-10 10:10:00,70.14,70.34,69.96,69.97,180931.0,59.694,59.8642,59.5408,59.5493,180931.0
2020-08-10 10:20:00,69.93,70.0,69.51,69.53,102889.0,59.5153,59.5748,59.1578,59.1748,102889.0
2020-08-10 10:30:00,69.53,69.78,69.51,69.52,96383.0,59.1748,59.3876,59.1578,59.1663,96383.0
2020-08-10 10:40:00,69.54,69.7,69.31,69.32,86230.0,59.1834,59.3195,58.9876,58.9961,86230.0
2020-08-10 10:50:00,69.31,69.36,68.92,68.92,122028.0,58.9876,59.0302,58.6557,58.6557,122028.0
2020-08-10 11:00:00,68.95,69.37,68.88,69.22,150228.0,58.6812,59.0387,58.6217,58.911,150228.0
2020-08-10 11:10:00,69.21,69.25,68.85,68.87,71649.0,58.9025,58.9365,58.5961,58.6131,71649.0
2020-08-10 11:20:00,68.86,68.96,68.59,68.77,105471.0,58.6046,58.6897,58.3748,58.528,105471.0
2020-08-10 11:30:00,68.77,68.88,68.65,68.76,72365.0,58.528,58.6217,58.4259,58.5195,72365.0
2020-08-10 11:40:00,68.74,68.85,68.51,68.64,53567.0,58.5025,58.5961,58.3068,58.4174,53567.0
2020-08-10 11:50:00,68.63,68.69,68.52,68.65,70279.0,58.4089,58.4599,58.3153,58.4259,70279.0
2020-08-10 12:00:00,68.66,68.72,68.33,68.53,131237.0,58.4344,58.4855,58.1536,58.3238,131237.0
2020-08-10 12:10:00,68.53,68.55,68.35,68.43,55455.0,58.3238,58.3408,58.1706,58.2387,55455.0
2020-08-10 12:20:00,68.42,68.48,68.3,68.4,38910.0,58.2302,58.2812,58.128,58.2131,38910.0
2020-08-10 12:30:00,68.4,68.54,68.38,68.46,57793.0,58.2131,58.3323,58.1961,58.2642,57793.0
2020-08-10 12:40:00,68.44,68.67,68.41,68.62,74338.0,58.2472,58.4429,58.2216,58.4004,74338.0
2020-08-10 12:50:00,68.63,68.71,68.52,68.54,69198.0,58.4089,58.477,58.3153,58.3323,69198.0
2020-08-10 13:00:00,68.55,68.57,68.47,68.53,41286.0,58.3408,58.3578,58.2727,58.3238,41286.0
2020-08-10 13:10:00,68.52,68.63,68.49,68.58,62901.0,58.3153,58.4089,58.2897,58.3663,62901.0
2020-08-10 13:20:00,68.58,68.69,68.53,68.65,43863.0,58.3663,58.4599,58.3238,58.4259,43863.0
2020-08-10 13:30:00,68.65,68.8,68.61,68.7,47236.0,58.4259,58.5536,58.3919,58.4685,47236.0
2020-08-10 13:40:00,68.69,68.71,68.39,68.4,53665.0,58.4599,58.477,58.2046,58.2131,53665.0
2020-08-10 13:50:00,68.41,68.43,68.31,68.33,54108.0,58.2216,58.2387,58.1365,58.1536,54108.0
2020-08-10 14:00:00,68.33,68.41,68.21,68.24,91246.0,58.1536,58.2216,58.0514,58.077,91246.0
2020-08-10 14:10:00,68.24,68.26,68.06,68.11,116435.0,58.077,58.094,57.9238,57.9663,116435.0
2020-08-10 14:20:00,68.11,68.13,67.89,68.11,99301.0,57.9663,57.9833,57.7791,57.9663,99301.0
2020-08-10 14:30:00,68.12,68.18,67.86,67.86,73693.0,57.9748,58.0259,57.7536,57.7536,73693.0
2020-08-10 14:40:00,67.86,67.97,67.8,67.92,110781.0,57.7536,57.8472,57.7025,57.8046,110781.0
2020-08-10 14:50:00,67.91,68.07,67.89,68.02,64183.0,57.7961,57.9323,57.7791,57.8897,64183.0
2020-08-10 15:00:00,68.02,68.04,67.9,67.92,58013.0,57.8897,57.9068,57.7876,57.8046,58013.0
2020-08-10 15:10:00,67.92,67.98,67.83,67.84,81364.0,57.8046,57.8557,57.728,57.7365,81364.0
2020-08-10 15:20:00,67.85,67.88,67.65,67.73,104950.0,57.745,57.7706,57.5748,57.6429,104950.0
2020-08-10 15:30:00,67.73,67.75,67.63,67.75,142368.0,57.6429,57.6599,57.5578,57.6599,142368.0
2020-08-10 15:40:00,67.75,67.79,67.51,67.53,218849.0,57.6599,57.694,57.4557,57.4727,218849.0
2020-08-10 15:50:00,67.57,67.91,67.54,67.91,410352.0,57.5068,57.7961,57.4812,57.7961,410352.0
2020-08-11 09:30:00,64.59,64.94,63.12,64.85,1146739.0,54.9706,55.2684,53.7195,55.1918,1146739.0
2020-08-11 09:40:00,64.85,64.88,64.28,64.39,480358.0,55.1918,55.2174,54.7067,54.8004,480358.0
2020-08-11 09:50:00,64.38,64.4,63.92,64.07,345800.0,54.7918,54.8089,54.4003,54.528,345800.0
2020-08-11 10:00:00,64.06,64.14,63.78,64.01,442448.0,54.5195,54.5876,54.2812,54.4769,442448.0
2020-08-11 10:10:00,64.01,64.33,63.94,64.11,355078.0,54.4769,54.7493,54.4174,54.5621,355078.0
2020-08-11 10:20:00,64.1,64.28,63.81,63.82,189226.0,54.5535,54.7067,54.3067,54.3152,189226.0
2020-08-11 10:30:00,63.83,63.9,63.6,63.87,234471.0,54.3238,54.3833,54.128,54.3578,234471.0
2020-08-11 10:40:00,63.89,64.06,63.81,64.06,210391.0,54.3748,54.5195,54.3067,54.5195,210391.0
2020-08-11 10:50:00,64.05,64.13,63.93,64.0,138475.0,54.511,54.5791,54.4089,54.4684,138475.0
2020-08-11 11:00:00,63.99,64.14,63.73,64.02,180289.0,54.4599,54.5876,54.2386,54.4855,180289.0
2020-08-11 11:10:00,64.03,64.26,63.96,64.22,147392.0,54.494,54.6897,54.4344,54.6557,147392.0
2020-08-11 11:20:00,64.22,64.24,63.86,63.88,150228.0,54.6557,54.6727,54.3493,54.3663,150228.0
2020-08-11 11:30:00,63.87,64.02,63.85,63.88,83758.0,54.3578,54.4855,54.3408,54.3663,83758.0
2020-08-11 11:40:00,63.88,63.92,63.53,63.54,100608.0,54.3663,54.4003,54.0684,54.0769,100608.0
2020-08-11 11:50:00,63.55,63.59,63.37,63.53,197483.0,54.0855,54.1195,53.9323,54.0684,197483.0
2020-08-11 12:00:00,63.53,63.71,63.44,63.71,194240.0,54.0684,54.2216,53.9918,54.2216,194240.0
2020-08-11 12:10:00,63.7,63.8,63.63,63.74,88130.0,54.2131,54.2982,54.1535,54.2472,88130.0
2020-08-11 12:20:00,63.74,63.96,63.68,63.9,181141.0,54.2472,54.4344,54.1961,54.3833,181141.0
2020-08-11 12:30:00,63.89,64.16,63.85,64.1,133740.0,54.3748,54.6046,54.3408,54.5535,133740.0
2020-08-11 12:40:00,64.09,64.13,63.93,63.96,67979.0,54.545,54.5791,54.4089,54.4344,67979.0
2020-08-11 12:50:00,63.95,64.04,63.8,63.8,107507.0,54.4259,54.5025,54.2982,54.2982,107507.0
2020-08-11 13:00:00,63.8,64.0,63.8,63.86,98485.0,54.2982,54.4684,54.2982,54.3493,98485.0
2020-08-11 13:10:00,63.86,63.86,63.56,63.66,154973.0,54.3493,54.3493,54.094,54.1791,154973.0
2020-08-11 13:20:00,63.66,63.73,63.56,63.67,78443.0,54.1791,54.2386,54.094,54.1876,78443.0
2020-08-11 13:30:00,63.68,63.7,63.59,63.67,75663.0,54.1961,54.2131,54.1195,54.1876,75663.0
2020-08-11 13:40:00,63.68,63.71,63.46,63.52,79792.0,54.1961,54.2216,54.0089,54.0599,79792.0
2020-08-11 13:50:00,63.52,63.54,63.16,63.2,148184.0,54.0599,54.0769,53.7535,53.7876,148184.0
2020-08-11 14:00:00,63.21,63.27,63.11,63.21,162772.0,53.7961,53.8472,53.711,53.7961,162772.0
2020-08-11 14:10:00,63.23,63.29,63.08,63.25,229704.0,53.8131,53.8642,53.6854,53.8301,229704.0
2020-08-11 14:20:00,63.26,63.3,63.01,63.04,148678.0,53.8386,53.8727,53.6259,53.6514,148678.0
2020-08-11 14:30:00,63.05,63.09,62.86,62.88,197593.0,53.6599,53.694,53.4982,53.5152,197593.0
2020-08-11 14:40:00,62.89,63.12,62.85,62.94,161664.0,53.5237,53.7195,53.4897,53.5663,161664.0
2020-08-11 14:50:00,62.95,63.19,62.93,63.16,213064.0,53.5748,53.7791,53.5578,53.7535,213064.0
2020-08-11 15:00:00,63.17,63.28,63.11,63.2,181453.0,53.762,53.8557,53.711,53.7876,181453.0
2020-08-11 15:10:00,63.19,63.35,62.98,63.01,216174.0,53.7791,53.9152,53.6003,53.6259,216174.0
2020-08-11 15:20:00,63.02,63.04,62.88,62.96,221198.0,53.6344,53.6514,53.5152,53.5833,221198.0
2020-08-11 15:30:00,62.96,63.03,62.76,63.03,225478.0,53.5833,53.6429,53.4131,53.6429,225478.0
2020-08-11 15:40:00,63.03,63.09,62.83,62.88,348412.0,53.6429,53.694,53.4727,53.5152,348412.0
2020-08-11 15:50:00,62.89,62.97,62.65,62.88,936014.0,53.5237,53.5918,53.3195,53.5152,936014.0
2020-08-12 09:30:00,64.58,64.63,63.64,63.66,606356.0,54.9621,55.0046,54.162,54.1791,606356.0
2020-08-12 09:40:00,63.67,64.22,63.65,63.72,361123.0,54.1876,54.6557,54.1706,54.2301,361123.0
2020-08-12 09:50:00,63.73,64.08,63.67,63.98,175055.0,54.2386,54.5365,54.1876,54.4514,175055.0
2020-08-12 10:00:00,64.0,64.16,63.55,63.63,278739.0,54.4684,54.6046,54.0855,54.1535,278739.0
2020-08-12 10:10:00,63.62,63.82,63.51,63.78,151962.0,54.145,54.3152,54.0514,54.2812,151962.0
2020-08-12 10:20:00,63.78,64.0,63.77,63.96,91155.0,54.2812,54.4684,54.2727,54.4344,91155.0
2020-08-12 10:30:00,63.94,63.99,63.41,63.42,211169.0,54.4174,54.4599,53.9663,53.9748,211169.0
2020-08-12 10:40:00,63.42,63.62,63.36,63.38,171291.0,53.9748,54.145,53.9237,53.9408,171291.0
2020-08-12 10:50:00,63.38,63.59,63.35,63.55,278552.0,53.9408,54.1195,53.9152,54.0855,278552.0
2020-08-12 11:00:00,63.54,63.68,63.46,63.48,161127.0,54.0769,54.1961,54.0089,54.0259,161127.0
2020-08-12 11:10:00,63.49,63.67,63.32,63.32,155490.0,54.0344,54.1876,53.8897,53.8897,155490.0
2020-08-12 11:20:00,63.32,63.53,63.24,63.3,289817.0,53.8897,54.0684,53.8216,53.8727,289817.0
2020-08-12 11:30:00,63.3,63.39,63.21,63.22,112121.0,53.8727,53.9493,53.7961,53.8046,112121.0
2020-08-12 11:40:00,63.23,63.5,63.2,63.4,93163.0,53.8131,54.0429,53.7876,53.9578,93163.0
2020-08-12 11:50:00,63.41,63.64,63.4,63.55,83473.0,53.9663,54.162,53.9578,54.0855,83473.0
2020-08-12 12:00:00,63.55,63.89,63.55,63.89,81139.0,54.0855,54.3748,54.0855,54.3748,81139.0
2020-08-12 12:10:00,63.89,64.0,63.88,63.93,76406.0,54.3748,54.4684,54.3663,54.4089,76406.0
2020-08-12 12:20:00,63.92,64.15,63.92,64.14,136382.0,54.4003,54.5961,54.4003,54.5876,136382.0
2020-08-12 12:30:00,64.12,64.14,63.98,63.99,50918.0,54.5706,54.5876,54.4514,54.4599,50918.0
2020-08-12 12:40:00,63.99,64.16,63.98,64.1,147214.0,54.4599,54.6046,54.4514,54.5535,147214.0
2020-08-12 12:50:00,64.1,64.13,63.89,64.06,57111.0,54.5535,54.5791,54.3748,54.5195,57111.0
2020-08-12 13:00:00,64.06,64.15,64.01,64.04,53522.0,54.5195,54.5961,54.4769,54.5025,53522.0
2020-08-12 13:10:00,64.04,64.12,63.98,64.03,52468.0,54.5025,54.5706,54.4514,54.494,52468.0
2020-08-12 13:20:00,64.04,64.04,63.82,63.84,76225.0,54.5025,54.5025,54.3152,54.3323,76225.0
2020-08-12 13:30:00,63.83,63.88,63.66,63.81,132732.0,54.3238,54.3663,54.1791,54.3067,132732.0
2020-08-12 13:40:00,63.82,63.89,63.74,63.81,97953.0,54.3152,54.3748,54.2472,54.3067,97953.0
2020-08-12 13:50:00,63.8,63.91,63.8,63.88,44684.0,54.2982,54.3918,54.2982,54.3663,44684.0
2020-08-12 14:00:00,63.87,63.97,63.83,63.93,57432.0,54.3578,54.4429,54.3238,54.4089,57432.0
2020-08-12 14:10:00,63.95,63.95,63.79,63.87,40541.0,54.4259,54.4259,54.2897,54.3578,40541.0
2020-08-12 14:20:00,63.87,63.95,63.66,63.67,117934.0,54.3578,54.4259,54.1791,54.1876,117934.0
2020-08-12 14:30:00,63.67,63.77,63.55,63.62,100216.0,54.1876,54.2727,54.0855,54.145,100216.0
2020-08-12 14:40:00,63.62,63.68,63.59,63.61,114213.0,54.145,54.1961,54.1195,54.1365,114213.0
2020-08-12 14:50:00,63.61,63.64,63.44,63.46,103092.0,54.1365,54.162,53.9918,54.0089,103092.0
2020-08-12 15:00:00,63.47,63.56,63.1,63.1,194353.0,54.0174,54.094,53.7025,53.7025,194353.0
2020-08-12 15:10:00,63.12,63.17,62.98,63.08,260124.0,53.7195,53.762,53.6003,53.6854,260124.0
2020-08-12 15:20:00,63.09,63.22,62.96,63.12,131139.0,53.694,53.8046,53.5833,53.7195,131139.0
2020-08-12 15:30:00,63.12,63.13,62.81,62.85,169849.0,53.7195,53.728,53.4557,53.4897,169849.0
2020-08-12 15:40:00,62.84,62.95,62.68,62.75,351877.0,53.4812,53.5748,53.345,53.4046,351877.0
2020-08-12 15:50:00,62.75,63.02,62.74,62.99,606591.0,53.4046,53.6344,53.3961,53.6089,606591.0
2020-08-13 09:30:00,63.89,64.03,63.34,63.94,359112.0,54.3748,54.494,53.9067,54.4174,359112.0
2020-08-13 09:40:00,63.95,64.23,63.82,64.14,197320.0,54.4259,54.6642,54.3152,54.5876,197320.0
2020-08-13 09:50:00,64.15,64.15,63.69,63.92,116873.0,54.5961,54.5961,54.2046,54.4003,116873.0
2020-08-13 10:00:00,63.91,64.08,63.72,63.77,95586.0,54.3918,54.5365,54.2301,54.2727,95586.0
2020-08-13 10:10:00,63.76,64.06,63.76,64.03,93956.0,54.2642,54.5195,54.2642,54.494,93956.0
2020-08-13 10:20:00,64.03,64.49,63.98,64.36,124240.0,54.494,54.8855,54.4514,54.7748,124240.0
2020-08-13 10:30:00,64.33,64.61,64.25,64.44,182055.0,54.7493,54.9876,54.6812,54.8429,182055.0
2020-08-13 10:40:00,64.45,64.52,64.1,64.23,87120.0,54.8514,54.911,54.5535,54.6642,87120.0
2020-08-13 10:50:00,64.23,64.36,64.11,64.27,78432.0,54.6642,54.7748,54.5621,54.6982,78432.0
2020-08-13 11:00:00,64.26,64.54,64.17,64.52,80788.0,54.6897,54.928,54.6131,54.911,80788.0
2020-08-13 11:10:00,64.52,64.59,64.33,64.38,85588.0,54.911,54.9706,54.7493,54.7918,85588.0
2020-08-13 11:20:00,64.37,64.5,64.26,64.4,97856.0,54.7833,54.894,54.6897,54.8089,97856.0
2020-08-13 11:30:00,64.41,64.64,64.31,64.62,88974.0,54.8174,55.0131,54.7323,54.9961,88974.0
2020-08-13 11:40:00,64.63,64.67,64.2,64.2,76232.0,55.0046,55.0386,54.6386,54.6386,76232.0
2020-08-13 11:50:00,64.21,64.3,64.16,64.23,37916.0,54.6472,54.7238,54.6046,54.6642,37916.0
2020-08-13 12:00:00,64.22,64.26,64.04,64.07,41806.0,54.6557,54.6897,54.5025,54.528,41806.0
2020-08-13 12:10:00,64.06,64.11,63.93,64.0,75751.0,54.5195,54.5621,54.4089,54.4684,75751.0
2020-08-13 12:20:00,64.0,64.05,63.85,63.9,51008.0,54.4684,54.511,54.3408,54.3833,51008.0
2020-08-13 12:30:00,63.9,64.02,63.84,63.91,80681.0,54.3833,54.4855,54.3323,54.3918,80681.0
2020-08-13 12:40:00,63.92,64.16,63.87,64.12,61031.0,54.4003,54.6046,54.3578,54.5706,61031.0
2020-08-13 12:50:00,64.13,64.38,64.13,64.33,76661.0,54.5791,54.7918,54.5791,54.7493,76661.0
2020-08-13 13:00:00,64.32,64.61,64.32,64.56,160870.0,54.7408,54.9876,54.7408,54.945,160870.0
2020-08-13 13:10:00,64.58,64.71,64.55,64.68,52847.0,54.9621,55.0727,54.9365,55.0472,52847.0
2020-08-13 13:20:00,64.67,64.68,64.51,64.52,79575.0,55.0386,55.0472,54.9025,54.911,79575.0
2020-08-13 13:30:00,64.52,64.62,64.47,64.59,77095.0,54.911,54.9961,54.8684,54.9706,77095.0
2020-08-13 13:40:00,64.59,64.63,64.41,64.5,34223.0,54.9706,55.0046,54.8174,54.894,34223.0
2020-08-13 13:50:00,64.5,64.51,64.24,64.27,101319.0,54.894,54.9025,54.6727,54.6982,101319.0
2020-08-13 14:00:00,64.27,64.28,64.06,64.11,93860.0,54.6982,54.7067,54.5195,54.5621,93860.0
2020-08-13 14:10:00,64.12,64.13,63.69,63.72,98516.0,54.5706,54.5791,54.2046,54.2301,98516.0
2020-08-13 14:20:00,63.73,63.79,63.5,63.7,117128.0,54.2386,54.2897,54.0429,54.2131,117128.0
2020-08-13 14:30:00,63.7,63.8,63.51,63.55,102872.0,54.2131,54.2982,54.0514,54.0855,102872.0
2020-08-13 14:40:00,63.57,63.82,63.54,63.78,70070.0,54.1025,54.3152,54.0769,54.2812,70070.0
2020-08-13 14:50:00,63.78,63.91,63.68,63.81,122859.0,54.2812,54.3918,54.1961,54.3067,122859.0
2020-08-13 15:00:00,63.81,63.95,63.76,63.79,121863.0,54.3067,54.4259,54.2642,54.2897,121863.0
2020-08-13 15:10:00,63.78,63.81,63.62,63.63,65969.0,54.2812,54.3067,54.145,54.1535,65969.0
2020-08-13 15:20:00,63.61,63.71,63.57,63.7,62700.0,54.1365,54.2216,54.1025,54.2131,62700.0
2020-08-13 15:30:00,63.7,63.74,63.34,63.47,229372.0,54.2131,54.2472,53.9067,54.0174,229372.0
2020-08-13 15:40:00,63.47,63.8,63.46,63.77,117687.0,54.0174,54.2982,54.0089,54.2727,117687.0
2020-08-13 15:50:00,63.8,64.13,63.76,64.11,448480.0,54.2982,54.5791,54.2642,54.5621,448480.0
2020-08-14 09:30:00,64.22,64.53,63.89,63.94,261950.0,54.6557,54.9195,54.3748,54.4174,261950.0
2020-08-14 09:40:00,63.96,64.19,63.74,63.76,106949.0,54.4344,54.6301,54.2472,54.2642,106949.0
2020-08-14 09:50:00,63.77,64.1,63.73,63.95,73889.0,54.2727,54.5535,54.2386,54.4259,73889.0
2020-08-14 10:00:00,63.93,63.93,63.58,63.61,86538.0,54.4089,54.4089,54.111,54.1365,86538.0
2020-08-14 10:10:00,63.61,63.74,63.36,63.66,99580.0,54.1365,54.2472,53.9237,54.1791,99580.0
2020-08-14 10:20:00,63.67,63.91,63.6,63.66,60071.0,54.1876,54.3918,54.128,54.1791,60071.0
2020-08-14 10:30:00,63.67,64.03,63.65,63.92,72852.0,54.1876,54.494,54.1706,54.4003,72852.0
2020-08-14 10:40:00,63.94,64.14,63.9,64.1,50543.0,54.4174,54.5876,54.3833,54.5535,50543.0
2020-08-14 10:50:00,64.1,64.19,64.01,64.07,54719.0,54.5535,54.6301,54.4769,54.528,54719.0
2020-08-14 11:00:00,64.08,64.22,63.98,64.13,72018.0,54.5365,54.6557,54.4514,54.5791,72018.0
2020-08-14 11:10:00,64.11,64.15,63.69,63.7,38735.0,54.5621,54.5961,54.2046,54.2131,38735.0
2020-08-14 11:20:00,63.68,63.82,63.68,63.79,45219.0,54.1961,54.3152,54.1961,54.2897,45219.0
2020-08-14 11:30:00,63.77,63.81,63.53,63.64,57599.0,54.2727,54.3067,54.0684,54.162,57599.0
2020-08-14 11:40:00,63.64,63.82,63.64,63.7,45856.0,54.162,54.3152,54.162,54.2131,45856.0
2020-08-14 11:50:00,63.7,63.78,63.58,63.66,64293.0,54.2131,54.2812,54.111,54.1791,64293.0
2020-08-14 12:00:00,63.67,63.69,63.51,63.52,53761.0,54.1876,54.2046,54.0514,54.0599,53761.0
2020-08-14 12:10:00,63.52,63.61,63.52,63.55,46226.0,54.0599,54.1365,54.0599,54.0855,46226.0
2020-08-14 12:20:00,63.55,63.55,63.45,63.48,37149.0,54.0855,54.0855,54.0003,54.0259,37149.0
2020-08-14 12:30:00,63.47,63.52,63.36,63.41,61708.0,54.0174,54.0599,53.9237,53.9663,61708.0
2020-08-14 12:40:00,63.42,63.73,63.42,63.62,58806.0,53.9748,54.2386,53.9748,54.145,58806.0
2020-08-14 12:50:00,63.59,63.7,63.58,63.6,46456.0,54.1195,54.2131,54.111,54.128,46456.0
2020-08-14 13:00:00,63.59,63.69,63.51,63.63,110479.0,54.1195,54.2046,54.0514,54.1535,110479.0
2020-08-14 13:10:00,63.63,63.67,63.53,63.62,49368.0,54.1535,54.1876,54.0684,54.145,49368.0
2020-08-14 13:20:00,63.63,63.76,63.56,63.71,57004.0,54.1535,54.2642,54.094,54.2216,57004.0
2020-08-14 13:30:00,63.7,63.76,63.64,63.66,63570.0,54.2131,54.2642,54.162,54.1791,63570.0
2020-08-14 13:40:00,63.69,63.7,63.6,63.64,35298.0,54.2046,54.2131,54.128,54.162,35298.0
2020-08-14 13:50:00,63.6,63.81,63.59,63.81,33434.0,54.128,54.3067,54.1195,54.3067,33434.0
2020-08-14 14:00:00,63.8,63.94,63.8,63.89,43834.0,54.2982,54.4174,54.2982,54.3748,43834.0
2020-08-14 14:10:00,63.91,64.02,63.88,63.91,37740.0,54.3918,54.4855,54.3663,54.3918,37740.0
2020-08-14 14:20:00,63.92,63.97,63.85,63.94,31220.0,54.4003,54.4429,54.3408,54.4174,31220.0
2020-08-14 14:30:00,63.94,64.0,63.85,63.97,49193.0,54.4174,54.4684,54.3408,54.4429,49193.0
2020-08-14 14:40:00,63.97,63.99,63.87,63.92,39285.0,54.4429,54.4599,54.3578,54.4003,39285.0
2020-08-14 14:50:00,63.92,63.92,63.73,63.74,39727.0,54.4003,54.4003,54.2386,54.2472,39727.0
2020-08-14 15:00:00,63.74,63.78,63.65,63.67,34947.0,54.2472,54.2812,54.1706,54.1876,34947.0
2020-08-14 15:10:00,63.68,63.72,63.55,63.69,54144.0,54.1961,54.2301,54.0855,54.2046,54144.0
2020-08-14 15:20:00,63.7,63.75,63.63,63.74,52805.0,54.2131,54.2557,54.1535,54.2472,52805.0
2020-08-14 15:30:00,63.73,63.78,63.54,63.59,79471.0,54.2386,54.2812,54.0769,54.1195,79471.0
2020-08-14 15:40:00,63.59,63.7,63.55,63.57,104874.0,54.1195,54.2131,54.0855,54.1025,104874.0
2020-08-14 15:50:00,63.56,63.88,63.56,63.85,302562.0,54.094,54.3663,54.094,54.3408,302562.0
2020-08-17 09:30:00,66.11,66.58,65.56,66.29,557613.0,56.2642,56.6642,55.7961,56.4174,557613.0
2020-08-17 09:40:00,66.3,66.42,66.06,66.16,268983.0,56.4259,56.528,56.2216,56.3067,268983.0
2020-08-17 09:50:00,66.17,66.43,65.8,66.01,225398.0,56.3153,56.5365,56.0004,56.1791,225398.0
2020-08-17 10:00:00,66.0,66.16,65.84,66.06,194701.0,56.1706,56.3067,56.0344,56.2216,194701.0
2020-08-17 10:10:00,66.06,66.12,65.72,65.72,191404.0,56.2216,56.2727,55.9323,55.9323,191404.0
2020-08-17 10:20:00,65.74,66.27,65.74,66.24,164431.0,55.9493,56.4004,55.9493,56.3748,164431.0
2020-08-17 10:30:00,66.24,66.8,66.22,66.72,275032.0,56.3748,56.8514,56.3578,56.7833,275032.0
2020-08-17 10:40:00,66.72,67.19,66.71,66.98,400403.0,56.7833,57.1833,56.7748,57.0046,400403.0
2020-08-17 10:50:00,66.99,67.17,66.81,66.89,176709.0,57.0131,57.1663,56.8599,56.928,176709.0
2020-08-17 11:00:00,66.9,66.92,66.56,66.75,194418.0,56.9365,56.9536,56.6472,56.8089,194418.0
2020-08-17 11:10:00,66.77,66.92,66.72,66.9,127939.0,56.8259,56.9536,56.7833,56.9365,127939.0
2020-08-17 11:20:00,66.89,67.09,66.85,67.08,139164.0,56.928,57.0982,56.894,57.0897,139164.0
2020-08-17 11:30:00,67.1,67.27,67.09,67.2,111868.0,57.1067,57.2514,57.0982,57.1919,111868.0
2020-08-17 11:40:00,67.19,67.43,67.18,67.42,140249.0,57.1833,57.3876,57.1748,57.3791,140249.0
2020-08-17 11:50:00,67.42,67.83,67.38,67.81,184966.0,57.3791,57.728,57.345,57.711,184966.0
2020-08-17 12:00:00,67.82,67.93,67.72,67.88,192595.0,57.7195,57.8131,57.6344,57.7706,192595.0
2020-08-17 12:10:00,67.89,68.03,67.88,67.94,125661.0,57.7791,57.8982,57.7706,57.8216,125661.0
2020-08-17 12:20:00,67.94,67.96,67.74,67.81,134765.0,57.8216,57.8387,57.6514,57.711,134765.0
2020-08-17 12:30:00,67.82,67.87,67.72,67.87,96083.0,57.7195,57.7621,57.6344,57.7621,96083.0
2020-08-17 12:40:00,67.86,67.9,67.77,67.85,89752.0,57.7536,57.7876,57.677,57.745,89752.0
2020-08-17 12:50:00,67.85,67.86,67.7,67.72,104180.0,57.745,57.7536,57.6174,57.6344,104180.0
2020-08-17 13:00:00,67.71,67.98,67.69,67.97,113161.0,57.6259,57.8557,57.6089,57.8472,113161.0
2020-08-17 13:10:00,67.97,68.09,67.95,68.04,134000.0,57.8472,57.9493,57.8302,57.9068,134000.0
2020-08-17 13:20:00,68.04,68.1,68.02,68.03,68260.0,57.9068,57.9578,57.8897,57.8982,68260.0
2020-08-17 13:30:00,68.02,68.08,67.92,67.92,94988.0,57.8897,57.9408,57.8046,57.8046,94988.0
2020-08-17 13:40:00,67.91,67.92,67.74,67.77,131776.0,57.7961,57.8046,57.6514,57.677,131776.0
2020-08-17 13:50:00,67.78,67.79,67.57,67.65,110703.0,57.6855,57.694,57.5068,57.5748,110703.0
2020-08-17 14:00:00,67.65,67.76,67.57,67.76,60450.0,57.5748,57.6685,57.5068,57.6685,60450.0
2020-08-17 14:10:00,67.75,67.91,67.7,67.89,76862.0,57.6599,57.7961,57.6174,57.7791,76862.0
2020-08-17 14:20:00,67.89,67.94,67.83,67.91,71124.0,57.7791,57.8216,57.728,57.7961,71124.0
2020-08-17 14:30:00,67.91,67.95,67.83,67.89,88220.0,57.7961,57.8302,57.728,57.7791,88220.0
2020-08-17 14:40:00,67.89,67.89,67.78,67.78,60307.0,57.7791,57.7791,57.6855,57.6855,60307.0
2020-08-17 14:50:00,67.78,67.79,67.69,67.74,76562.0,57.6855,57.694,57.6089,57.6514,76562.0
2020-08-17 15:00:00,67.74,67.92,67.73,67.91,102694.0,57.6514,57.8046,57.6429,57.7961,102694.0
2020-08-17 15:10:00,67.92,68.0,67.86,67.91,108050.0,57.8046,57.8727,57.7536,57.7961,108050.0
2020-08-17 15:20:00,67.91,68.07,67.9,67.95,185557.0,57.7961,57.9323,57.7876,57.8302,185557.0
2020-08-17 15:30:00,67.96,68.03,67.93,67.98,165462.0,57.8387,57.8982,57.8131,57.8557,165462.0
2020-08-17 15:40:00,67.99,68.28,67.98,68.2,281669.0,57.8642,58.111,57.8557,58.0429,281669.0
2020-08-17 15:50:00,68.2,68.37,68.2,68.35,527902.0,58.0429,58.1876,58.0429,58.1706,527902.0
2020-08-18 09:30:00,69.8,69.81,68.47,68.54,503000.0,59.4046,59.4131,58.2727,58.3323,503000.0
2020-08-18 09:40:00,68.51,68.62,68.19,68.41,151085.0,58.3068,58.4004,58.0344,58.2216,151085.0
2020-08-18 09:50:00,68.42,68.43,67.6,67.69,152456.0,58.2302,58.2387,57.5323,57.6089,152456.0
2020-08-18 10:00:00,67.69,68.03,67.16,67.29,274980.0,57.6089,57.8982,57.1578,57.2685,274980.0
2020-08-18 10:10:00,67.29,67.77,67.29,67.57,145957.0,57.2685,57.677,57.2685,57.5068,145957.0
2020-08-18 10:20:00,67.56,67.86,66.94,67.0,140410.0,57.4982,57.7536,56.9706,57.0216,140410.0
2020-08-18 10:30:00,66.99,67.43,66.75,67.29,128205.0,57.0131,57.3876,56.8089,57.2685,128205.0
2020-08-18 10:40:00,67.3,67.63,67.14,67.43,139074.0,57.277,57.5578,57.1408,57.3876,139074.0
2020-08-18 10:50:00,67.47,67.54,67.16,67.27,94520.0,57.4216,57.4812,57.1578,57.2514,94520.0
2020-08-18 11:00:00,67.27,67.49,67.23,67.35,65875.0,57.2514,57.4387,57.2174,57.3195,65875.0
2020-08-18 11:10:00,67.34,67.41,67.01,67.01,83906.0,57.311,57.3706,57.0302,57.0302,83906.0
2020-08-18 11:20:00,67.02,67.24,66.9,67.21,89949.0,57.0387,57.2259,56.9365,57.2004,89949.0
2020-08-18 11:30:00,67.23,67.32,67.08,67.31,52720.0,57.2174,57.294,57.0897,57.2855,52720.0
2020-08-18 11:40:00,67.32,67.64,67.32,67.59,56167.0,57.294,57.5663,57.294,57.5238,56167.0
2020-08-18 11:50:00,67.6,67.83,67.56,67.61,58842.0,57.5323,57.728,57.4982,57.5408,58842.0
2020-08-18 12:00:00,67.61,67.61,67.43,67.49,32564.0,57.5408,57.5408,57.3876,57.4387,32564.0
2020-08-18 12:10:00,67.48,67.61,67.45,67.52,54710.0,57.4302,57.5408,57.4046,57.4642,54710.0
2020-08-18 12:20:00,67.52,67.91,67.51,67.87,80351.0,57.4642,57.7961,57.4557,57.7621,80351.0
2020-08-18 12:30:00,67.87,67.98,67.82,67.95,62505.0,57.7621,57.8557,57.7195,57.8302,62505.0
2020-08-18 12:40:00,67.93,68.0,67.86,67.95,89710.0,57.8131,57.8727,57.7536,57.8302,89710.0
2020-08-18 12:50:00,67.98,67.99,67.76,67.8,51330.0,57.8557,57.8642,57.6685,57.7025,51330.0
2020-08-18 13:00:00,67.79,67.86,67.63,67.86,49812.0,57.694,57.7536,57.5578,57.7536,49812.0
2020-08-18 13:10:00,67.87,67.98,67.75,67.82,38845.0,57.7621,57.8557,57.6599,57.7195,38845.0
2020-08-18 13:20:00,67.83,67.84,67.69,67.79,38317.0,57.728,57.7365,57.6089,57.694,38317.0
2020-08-18 13:30:00,67.8,68.03,67.79,68.03,48483.0,57.7025,57.8982,57.694,57.8982,48483.0
2020-08-18 13:40:00,68.03,68.05,67.88,68.01,43415.0,57.8982,57.9153,57.7706,57.8812,43415.0
2020-08-18 13:50:00,68.0,68.11,67.97,67.97,48374.0,57.8727,57.9663,57.8472,57.8472,48374.0
2020-08-18 14:00:00,67.97,68.05,67.9,67.96,38824.0,57.8472,57.9153,57.7876,57.8387,38824.0
2020-08-18 14:10:00,67.97,68.0,67.84,67.88,35478.0,57.8472,57.8727,57.7365,57.7706,35478.0
2020-08-18 14:20:00,67.87,67.88,67.75,67.82,34647.0,57.7621,57.7706,57.6599,57.7195,34647.0
2020-08-18 14:30:00,67.82,68.0,67.8,67.94,96437.0,57.7195,57.8727,57.7025,57.8216,96437.0
2020-08-18 14:40:00,67.93,68.16,67.93,68.14,83817.0,57.8131,58.0089,57.8131,57.9919,83817.0
2020-08-18 14:50:00,68.14,68.16,67.98,68.11,64812.0,57.9919,58.0089,57.8557,57.9663,64812.0
2020-08-18 15:00:00,68.1,68.15,68.04,68.05,70245.0,57.9578,58.0004,57.9068,57.9153,70245.0
2020-08-18 15:10:00,68.06,68.15,68.01,68.03,56938.0,57.9238,58.0004,57.8812,57.8982,56938.0
2020-08-18 15:20:00,68.03,68.07,67.88,67.9,68734.0,57.8982,57.9323,57.7706,57.7876,68734.0
2020-08-18 15:30:00,67.9,68.0,67.87,67.9,89915.0,57.7876,57.8727,57.7621,57.7876,89915.0
2020-08-18 15:40:00,67.89,67.96,67.86,67.89,93244.0,57.7791,57.8387,57.7536,57.7791,93244.0
2020-08-18 15:50:00,67.88,67.93,67.67,67.7,343370.0,57.7706,57.8131,57.5919,57.6174,343370.0
2020-08-19 09:30:00,67.18,68.26,67.16,68.09,274213.0,57.1748,58.094,57.1578,57.9493,274213.0
2020-08-19 09:40:00,68.08,68.08,67.15,67.25,104908.0,57.9408,57.9408,57.1493,57.2344,104908.0
2020-08-19 09:50:00,67.31,67.47,67.02,67.07,104626.0,57.2855,57.4216,57.0387,57.0812,104626.0
2020-08-19 10:00:00,67.09,67.37,66.96,67.33,89138.0,57.0982,57.3365,56.9876,57.3025,89138.0
2020-08-19 10:10:00,67.35,67.62,67.35,67.61,54857.0,57.3195,57.5493,57.3195,57.5408,54857.0
2020-08-19 10:20:00,67.6,67.61,67.08,67.12,69163.0,57.5323,57.5408,57.0897,57.1238,69163.0
2020-08-19 10:30:00,67.14,67.53,67.13,67.28,60735.0,57.1408,57.4727,57.1323,57.2599,60735.0
2020-08-19 10:40:00,67.33,67.36,66.58,66.85,127424.0,57.3025,57.328,56.6642,56.894,127424.0
2020-08-19 10:50:00,66.83,66.83,66.19,66.24,124028.0,56.877,56.877,56.3323,56.3748,124028.0
2020-08-19 11:00:00,66.26,66.4,66.15,66.28,74488.0,56.3918,56.511,56.2982,56.4089,74488.0
2020-08-19 11:10:00,66.27,66.38,66.02,66.15,52320.0,56.4004,56.494,56.1876,56.2982,52320.0
2020-08-19 11:20:00,66.15,66.15,65.87,66.02,112239.0,56.2982,56.2982,56.0599,56.1876,112239.0
2020-08-19 11:30:00,66.02,66.37,66.01,66.37,75981.0,56.1876,56.4855,56.1791,56.4855,75981.0
2020-08-19 11:40:00,66.36,66.45,66.19,66.28,93121.0,56.477,56.5536,56.3323,56.4089,93121.0
2020-08-19 11:50:00,66.28,66.47,66.26,66.35,69914.0,56.4089,56.5706,56.3918,56.4684,69914.0
2020-08-19 12:00:00,66.32,66.48,66.2,66.38,78528.0,56.4429,56.5791,56.3408,56.494,78528.0
2020-08-19 12:10:00,66.38,66.49,66.23,66.3,64685.0,56.494,56.5876,56.3663,56.4259,64685.0
2020-08-19 12:20:00,66.29,66.29,66.15,66.21,50517.0,56.4174,56.4174,56.2982,56.3493,50517.0
2020-08-19 12:30:00,66.22,66.23,66.0,66.19,66702.0,56.3578,56.3663,56.1706,56.3323,66702.0
2020-08-19 12:40:00,66.21,66.36,66.17,66.36,48600.0,56.3493,56.477,56.3153,56.477,48600.0
2020-08-19 12:50:00,66.34,66.51,66.33,66.47,49048.0,56.4599,56.6046,56.4514,56.5706,49048.0
2020-08-19 13:00:00,66.48,66.52,66.29,66.29,32764.0,56.5791,56.6131,56.4174,56.4174,32764.0
2020-08-19 13:10:00,66.28,66.36,66.21,66.31,34073.0,56.4089,56.477,56.3493,56.4344,34073.0
2020-08-19 13:20:00,66.3,66.37,66.19,66.27,29190.0,56.4259,56.4855,56.3323,56.4004,29190.0
2020-08-19 13:30:00,66.28,66.48,66.28,66.46,50161.0,56.4089,56.5791,56.4089,56.5621,50161.0
2020-08-19 13:40:00,66.46,66.69,66.41,66.68,50633.0,56.5621,56.7578,56.5195,56.7493,50633.0
2020-08-19 13:50:00,66.65,66.69,66.51,66.53,31978.0,56.7238,56.7578,56.6046,56.6216,31978.0
2020-08-19 14:00:00,66.53,66.81,66.07,66.12,83563.0,56.6216,56.8599,56.2301,56.2727,83563.0
2020-08-19 14:10:00,66.09,66.21,65.43,65.51,172820.0,56.2472,56.3493,55.6855,55.7535,172820.0
2020-08-19 14:20:00,65.54,66.01,65.39,65.86,100753.0,55.7791,56.1791,55.6514,56.0514,100753.0
2020-08-19 14:30:00,65.86,66.02,65.71,65.91,66407.0,56.0514,56.1876,55.9238,56.094,66407.0
2020-08-19 14:40:00,65.91,66.0,65.69,65.83,53001.0,56.094,56.1706,55.9067,56.0259,53001.0
2020-08-19 14:50:00,65.83,66.09,65.83,66.03,56933.0,56.0259,56.2472,56.0259,56.1961,56933.0
2020-08-19 15:00:00,66.02,66.16,65.98,65.98,40083.0,56.1876,56.3067,56.1536,56.1536,40083.0
2020-08-19 15:10:00,65.99,66.17,65.94,65.95,62426.0,56.1621,56.3153,56.1195,56.128,62426.0
2020-08-19 15:20:00,65.97,66.17,65.96,66.07,61237.0,56.145,56.3153,56.1365,56.2301,61237.0
2020-08-19 15:30:00,66.08,66.13,65.77,65.77,88077.0,56.2387,56.2812,55.9748,55.9748,88077.0
2020-08-19 15:40:00,65.77,65.99,65.74,65.76,110623.0,55.9748,56.1621,55.9493,55.9663,110623.0
2020-08-19 15:50:00,65.76,66.01,65.72,65.98,334235.0,55.9663,56.1791,55.9323,56.1536,334235.0
2020-08-20 09:30:00,65.98,66.95,65.78,66.57,362760.0,56.1536,56.9791,55.9833,56.6557,362760.0
2020-08-20 09:40:00,66.56,66.58,65.91,66.47,137750.0,56.6472,56.6642,56.094,56.5706,137750.0
2020-08-20 09:50:00,66.48,66.67,65.8,65.94,158412.0,56.5791,56.7408,56.0004,56.1195,158412.0
2020-08-20 10:00:00,65.99,66.05,65.73,66.03,87583.0,56.1621,56.2131,55.9408,56.1961,87583.0
2020-08-20 10:10:00,66.04,66.19,65.81,66.16,78904.0,56.2046,56.3323,56.0089,56.3067,78904.0
2020-08-20 10:20:00,66.17,66.31,66.08,66.22,66972.0,56.3153,56.4344,56.2387,56.3578,66972.0
2020-08-20 10:30:00,66.21,66.49,66.18,66.35,96810.0,56.3493,56.5876,56.3238,56.4684,96810.0
2020-08-20 10:40:00,66.35,66.78,66.31,66.76,67723.0,56.4684,56.8344,56.4344,56.8174,67723.0
2020-08-20 10:50:00,66.74,67.16,66.7,67.12,127123.0,56.8004,57.1578,56.7663,57.1238,127123.0
2020-08-20 11:00:00,67.11,67.28,66.87,66.88,84044.0,57.1153,57.2599,56.911,56.9195,84044.0
2020-08-20 11:10:00,66.88,67.31,66.87,67.25,60067.0,56.9195,57.2855,56.911,57.2344,60067.0
2020-08-20 11:20:00,67.24,67.52,67.23,67.27,114000.0,57.2259,57.4642,57.2174,57.2514,114000.0
2020-08-20 11:30:00,67.31,67.53,67.23,67.49,65510.0,57.2855,57.4727,57.2174,57.4387,65510.0
2020-08-20 11:40:00,67.48,67.48,67.18,67.23,65991.0,57.4302,57.4302,57.1748,57.2174,65991.0
2020-08-20 11:50:00,67.23,67.24,67.04,67.16,44354.0,57.2174,57.2259,57.0557,57.1578,44354.0
2020-08-20 12:00:00,67.18,67.2,67.07,67.11,30346.0,57.1748,57.1919,57.0812,57.1153,30346.0
2020-08-20 12:10:00,67.1,67.18,66.92,66.98,46779.0,57.1067,57.1748,56.9536,57.0046,46779.0
2020-08-20 12:20:00,67.0,67.04,66.88,66.91,35648.0,57.0216,57.0557,56.9195,56.945,35648.0
2020-08-20 12:30:00,66.91,66.96,66.76,66.8,37344.0,56.945,56.9876,56.8174,56.8514,37344.0
2020-08-20 12:40:00,66.81,66.81,66.64,66.71,34308.0,56.8599,56.8599,56.7153,56.7748,34308.0
2020-08-20 12:50:00,66.7,66.85,66.65,66.78,31866.0,56.7663,56.894,56.7238,56.8344,31866.0
2020-08-20 13:00:00,66.8,66.84,66.56,66.57,34207.0,56.8514,56.8855,56.6472,56.6557,34207.0
2020-08-20 13:10:00,66.58,66.62,66.45,66.48,48114.0,56.6642,56.6982,56.5536,56.5791,48114.0
2020-08-20 13:20:00,66.5,66.56,66.45,66.5,25411.0,56.5961,56.6472,56.5536,56.5961,25411.0
2020-08-20 13:30:00,66.53,66.62,66.48,66.62,23797.0,56.6216,56.6982,56.5791,56.6982,23797.0
2020-08-20 13:40:00,66.61,66.84,66.57,66.84,60950.0,56.6897,56.8855,56.6557,56.8855,60950.0
2020-08-20 13:50:00,66.85,66.85,66.61,66.63,50745.0,56.894,56.894,56.6897,56.7067,50745.0
2020-08-20 14:00:00,66.65,66.7,66.52,66.66,48438.0,56.7238,56.7663,56.6131,56.7323,48438.0
2020-08-20 14:10:00,66.66,66.79,66.63,66.77,22723.0,56.7323,56.8429,56.7067,56.8259,22723.0
2020-08-20 14:20:00,66.77,66.96,66.76,66.88,70528.0,56.8259,56.9876,56.8174,56.9195,70528.0
2020-08-20 14:30:00,66.86,66.87,66.76,66.82,40571.0,56.9025,56.911,56.8174,56.8684,40571.0
2020-08-20 14:40:00,66.81,66.81,66.64,66.73,41367.0,56.8599,56.8599,56.7153,56.7919,41367.0
2020-08-20 14:50:00,66.73,66.87,66.67,66.82,38110.0,56.7919,56.911,56.7408,56.8684,38110.0
2020-08-20 15:00:00,66.81,67.08,66.74,67.06,85505.0,56.8599,57.0897,56.8004,57.0727,85505.0
2020-08-20 15:10:00,67.07,67.07,66.84,66.85,57121.0,57.0812,57.0812,56.8855,56.894,57121.0
2020-08-20 15:20:00,66.88,67.13,66.87,67.12,61344.0,56.9195,57.1323,56.911,57.1238,61344.0
2020-08-20 15:30:00,67.13,67.33,67.07,67.33,129356.0,57.1323,57.3025,57.0812,57.3025,129356.0
2020-08-20 15:40:00,67.31,67.43,67.24,67.24,178019.0,57.2855,57.3876,57.2259,57.2259,178019.0
2020-08-20 15:50:00,67.23,67.39,67.18,67.24,409710.0,57.2174,57.3536,57.1748,57.2259,409710.0
2020-08-21 09:30:00,66.74,66.74,66.14,66.19,380301.0,56.8004,56.8004,56.2897,56.3323,380301.0
2020-08-21 09:40:00,66.2,66.4,65.7,65.82,139792.0,56.3408,56.511,55.9153,56.0174,139792.0
2020-08-21 09:50:00,65.84,65.91,65.6,65.89,117717.0,56.0344,56.094,55.8301,56.077,117717.0
2020-08-21 10:00:00,65.87,65.87,65.31,65.39,84665.0,56.0599,56.0599,55.5833,55.6514,84665.0
2020-08-21 10:10:00,65.41,65.64,65.29,65.57,68820.0,55.6684,55.8642,55.5663,55.8046,68820.0
2020-08-21 10:20:00,65.57,65.74,65.53,65.64,60807.0,55.8046,55.9493,55.7706,55.8642,60807.0
2020-08-21 10:30:00,65.64,65.71,65.32,65.52,67691.0,55.8642,55.9238,55.5918,55.7621,67691.0
2020-08-21 10:40:00,65.53,65.91,65.51,65.9,54809.0,55.7706,56.094,55.7535,56.0855,54809.0
2020-08-21 10:50:00,65.89,66.09,65.77,66.05,83050.0,56.077,56.2472,55.9748,56.2131,83050.0
2020-08-21 11:00:00,66.06,66.1,65.82,65.89,34600.0,56.2216,56.2557,56.0174,56.077,34600.0
2020-08-21 11:10:00,65.89,66.02,65.77,66.02,36002.0,56.077,56.1876,55.9748,56.1876,36002.0
2020-08-21 11:20:00,66.02,66.21,65.97,66.01,98075.0,56.1876,56.3493,56.145,56.1791,98075.0
2020-08-21 11:30:00,66.04,66.04,65.52,65.58,60842.0,56.2046,56.2046,55.7621,55.8131,60842.0
2020-08-21 11:40:00,65.56,65.58,65.34,65.47,93583.0,55.7961,55.8131,55.6089,55.7195,93583.0
2020-08-21 11:50:00,65.47,65.52,65.36,65.42,45730.0,55.7195,55.7621,55.6259,55.677,45730.0
2020-08-21 12:00:00,65.42,65.63,65.22,65.62,79516.0,55.677,55.8557,55.5067,55.8472,79516.0
2020-08-21 12:10:00,65.64,65.81,65.58,65.8,45100.0,55.8642,56.0089,55.8131,56.0004,45100.0
2020-08-21 12:20:00,65.77,65.82,65.7,65.75,32567.0,55.9748,56.0174,55.9153,55.9578,32567.0
2020-08-21 12:30:00,65.75,65.76,65.64,65.66,55135.0,55.9578,55.9663,55.8642,55.8812,55135.0
2020-08-21 12:40:00,65.66,65.85,65.62,65.83,52272.0,55.8812,56.0429,55.8472,56.0259,52272.0
2020-08-21 12:50:00,65.83,65.92,65.76,65.87,33638.0,56.0259,56.1025,55.9663,56.0599,33638.0
2020-08-21 13:00:00,65.87,65.95,65.82,65.88,47853.0,56.0599,56.128,56.0174,56.0684,47853.0
2020-08-21 13:10:00,65.89,65.94,65.84,65.89,27508.0,56.077,56.1195,56.0344,56.077,27508.0
2020-08-21 13:20:00,65.89,65.95,65.86,65.91,34882.0,56.077,56.128,56.0514,56.094,34882.0
2020-08-21 13:30:00,65.92,65.98,65.86,65.86,40364.0,56.1025,56.1536,56.0514,56.0514,40364.0
2020-08-21 13:40:00,65.86,65.91,65.7,65.7,29826.0,56.0514,56.094,55.9153,55.9153,29826.0
2020-08-21 13:50:00,65.71,65.73,65.61,65.7,38202.0,55.9238,55.9408,55.8387,55.9153,38202.0
2020-08-21 14:00:00,65.7,65.75,65.67,65.73,25854.0,55.9153,55.9578,55.8897,55.9408,25854.0
2020-08-21 14:10:00,65.73,65.79,65.6,65.65,98453.0,55.9408,55.9918,55.8301,55.8727,98453.0
2020-08-21 14:20:00,65.65,65.78,65.64,65.71,39737.0,55.8727,55.9833,55.8642,55.9238,39737.0
2020-08-21 14:30:00,65.7,65.77,65.63,65.7,54251.0,55.9153,55.9748,55.8557,55.9153,54251.0
2020-08-21 14:40:00,65.71,65.76,65.5,65.57,105825.0,55.9238,55.9663,55.745,55.8046,105825.0
2020-08-21 14:50:00,65.56,65.71,65.52,65.68,62238.0,55.7961,55.9238,55.7621,55.8982,62238.0
2020-08-21 15:00:00,65.69,65.85,65.65,65.75,78432.0,55.9067,56.0429,55.8727,55.9578,78432.0
2020-08-21 15:10:00,65.75,65.76,65.59,65.61,73302.0,55.9578,55.9663,55.8216,55.8387,73302.0
2020-08-21 15:20:00,65.6,65.62,65.53,65.55,97478.0,55.8301,55.8472,55.7706,55.7876,97478.0
2020-08-21 15:30:00,65.55,65.55,65.41,65.47,209325.0,55.7876,55.7876,55.6684,55.7195,209325.0
2020-08-21 15:40:00,65.47,65.5,65.27,65.36,236194.0,55.7195,55.745,55.5493,55.6259,236194.0
2020-08-21 15:50:00,65.35,65.57,65.32,65.56,496235.0,55.6174,55.8046,55.5918,55.7961,496235.0
2020-08-24 09:30:00,66.45,66.51,65.62,65.99,277196.0,56.5536,56.6046,55.8472,56.1621,277196.0
2020-08-24 09:40:00,65.98,66.32,65.78,66.11,115312.0,56.1536,56.4429,55.9833,56.2642,115312.0
2020-08-24 09:50:00,66.12,66.21,65.43,65.46,139715.0,56.2727,56.3493,55.6855,55.711,139715.0
2020-08-24 10:00:00,65.48,65.81,65.38,65.73,90765.0,55.728,56.0089,55.6429,55.9408,90765.0
2020-08-24 10:10:00,65.69,66.02,65.65,65.84,98775.0,55.9067,56.1876,55.8727,56.0344,98775.0
2020-08-24 10:20:00,65.86,65.89,65.54,65.58,105663.0,56.0514,56.077,55.7791,55.8131,105663.0
2020-08-24 10:30:00,65.58,65.67,65.24,65.36,96134.0,55.8131,55.8897,55.5238,55.6259,96134.0
2020-08-24 10:40:00,65.35,65.36,65.03,65.07,82224.0,55.6174,55.6259,55.345,55.3791,82224.0
2020-08-24 10:50:00,65.11,65.11,64.78,64.91,122959.0,55.4131,55.4131,55.1323,55.2429,122959.0
2020-08-24 11:00:00,64.9,65.18,64.88,65.16,91663.0,55.2344,55.4727,55.2174,55.4557,91663.0
2020-08-24 11:10:00,65.17,65.28,65.14,65.19,52628.0,55.4642,55.5578,55.4387,55.4812,52628.0
2020-08-24 11:20:00,65.15,65.19,65.05,65.1,51275.0,55.4472,55.4812,55.3621,55.4046,51275.0
2020-08-24 11:30:00,65.1,65.35,65.08,65.33,35849.0,55.4046,55.6174,55.3876,55.6004,35849.0
2020-08-24 11:40:00,65.31,65.45,65.3,65.35,42372.0,55.5833,55.7025,55.5748,55.6174,42372.0
2020-08-24 11:50:00,65.36,65.38,65.21,65.27,44917.0,55.6259,55.6429,55.4982,55.5493,44917.0
2020-08-24 12:00:00,65.25,65.47,65.25,65.34,43385.0,55.5323,55.7195,55.5323,55.6089,43385.0
2020-08-24 12:10:00,65.35,65.44,65.3,65.38,66329.0,55.6174,55.694,55.5748,55.6429,66329.0
2020-08-24 12:20:00,65.38,65.43,65.25,65.28,53330.0,55.6429,55.6855,55.5323,55.5578,53330.0
2020-08-24 12:30:00,65.29,65.43,65.26,65.42,33389.0,55.5663,55.6855,55.5408,55.677,33389.0
2020-08-24 12:40:00,65.42,65.43,65.3,65.32,26024.0,55.677,55.6855,55.5748,55.5918,26024.0
2020-08-24 12:50:00,65.32,65.38,65.31,65.35,20845.0,55.5918,55.6429,55.5833,55.6174,20845.0
2020-08-24 13:00:00,65.34,65.42,65.33,65.4,15186.0,55.6089,55.677,55.6004,55.6599,15186.0
2020-08-24 13:10:00,65.4,65.45,65.23,65.24,26586.0,55.6599,55.7025,55.5152,55.5238,26586.0
2020-08-24 13:20:00,65.24,65.24,65.16,65.24,42395.0,55.5238,55.5238,55.4557,55.5238,42395.0
2020-08-24 13:30:00,65.24,65.34,65.18,65.25,36214.0,55.5238,55.6089,55.4727,55.5323,36214.0
2020-08-24 13:40:00,65.25,65.29,65.12,65.18,20475.0,55.5323,55.5663,55.4216,55.4727,20475.0
2020-08-24 13:50:00,65.2,65.21,65.09,65.18,60205.0,55.4897,55.4982,55.3961,55.4727,60205.0
2020-08-24 14:00:00,65.19,65.33,65.14,65.32,42262.0,55.4812,55.6004,55.4387,55.5918,42262.0
2020-08-24 14:10:00,65.33,65.48,65.33,65.43,33332.0,55.6004,55.728,55.6004,55.6855,33332.0
2020-08-24 14:20:00,65.41,65.41,65.26,65.26,34740.0,55.6684,55.6684,55.5408,55.5408,34740.0
2020-08-24 14:30:00,65.27,65.41,65.26,65.33,50949.0,55.5493,55.6684,55.5408,55.6004,50949.0
2020-08-24 14:40:00,65.33,65.38,65.25,65.35,22479.0,55.6004,55.6429,55.5323,55.6174,22479.0
2020-08-24 14:50:00,65.34,65.43,65.3,65.39,38136.0,55.6089,55.6855,55.5748,55.6514,38136.0
2020-08-24 15:00:00,65.39,65.4,65.28,65.31,56841.0,55.6514,55.6599,55.5578,55.5833,56841.0
2020-08-24 15:10:00,65.31,65.35,65.23,65.29,52493.0,55.5833,55.6174,55.5152,55.5663,52493.0
2020-08-24 15:20:00,65.29,65.39,65.24,65.31,56960.0,55.5663,55.6514,55.5238,55.5833,56960.0
2020-08-24 15:30:00,65.3,65.36,65.13,65.16,90282.0,55.5748,55.6259,55.4301,55.4557,90282.0
2020-08-24 15:40:00,65.15,65.26,65.1,65.23,127622.0,55.4472,55.5408,55.4046,55.5152,127622.0
2020-08-24 15:50:00,65.22,65.28,65.16,65.2,336683.0,55.5067,55.5578,55.4557,55.4897,336683.0
2020-08-25 09:30:00,65.03,65.05,64.25,64.59,317913.0,55.345,55.3621,54.6812,54.9706,317913.0
2020-08-25 09:40:00,64.61,65.1,64.5,64.84,126327.0,54.9876,55.4046,54.894,55.1833,126327.0
2020-08-25 09:50:00,64.84,65.0,64.6,64.89,67213.0,55.1833,55.3195,54.9791,55.2259,67213.0
2020-08-25 10:00:00,64.9,64.9,64.63,64.64,67854.0,55.2344,55.2344,55.0046,55.0131,67854.0
2020-08-25 10:10:00,64.64,64.97,64.55,64.71,63390.0,55.0131,55.294,54.9365,55.0727,63390.0
2020-08-25 10:20:00,64.71,64.73,64.49,64.61,67584.0,55.0727,55.0897,54.8855,54.9876,67584.0
2020-08-25 10:30:00,64.59,64.68,64.42,64.59,49274.0,54.9706,55.0472,54.8259,54.9706,49274.0
2020-08-25 10:40:00,64.57,64.62,64.31,64.32,62543.0,54.9535,54.9961,54.7323,54.7408,62543.0
2020-08-25 10:50:00,64.32,64.35,64.05,64.17,67858.0,54.7408,54.7663,54.511,54.6131,67858.0
2020-08-25 11:00:00,64.16,64.38,64.06,64.29,28970.0,54.6046,54.7918,54.5195,54.7152,28970.0
2020-08-25 11:10:00,64.31,64.44,64.22,64.3,34226.0,54.7323,54.8429,54.6557,54.7238,34226.0
2020-08-25 11:20:00,64.3,64.3,63.95,64.06,86624.0,54.7238,54.7238,54.4259,54.5195,86624.0
2020-08-25 11:30:00,64.07,64.25,63.94,64.19,66889.0,54.528,54.6812,54.4174,54.6301,66889.0
2020-08-25 11:40:00,64.17,64.26,64.08,64.2,33571.0,54.6131,54.6897,54.5365,54.6386,33571.0
2020-08-25 11:50:00,64.2,64.22,64.06,64.09,109779.0,54.6386,54.6557,54.5195,54.545,109779.0
2020-08-25 12:00:00,64.08,64.11,63.94,63.99,106412.0,54.5365,54.5621,54.4174,54.4599,106412.0
2020-08-25 12:10:00,63.97,63.98,63.5,63.51,166145.0,54.4429,54.4514,54.0429,54.0514,166145.0
2020-08-25 12:20:00,63.52,63.56,63.33,63.39,131273.0,54.0599,54.094,53.8982,53.9493,131273.0
2020-08-25 12:30:00,63.39,63.57,63.26,63.57,102174.0,53.9493,54.1025,53.8386,54.1025,102174.0
2020-08-25 12:40:00,63.58,63.78,63.58,63.65,56472.0,54.111,54.2812,54.111,54.1706,56472.0
2020-08-25 12:50:00,63.64,63.74,63.58,63.67,59518.0,54.162,54.2472,54.111,54.1876,59518.0
2020-08-25 13:00:00,63.65,63.83,63.59,63.79,68193.0,54.1706,54.3238,54.1195,54.2897,68193.0
2020-08-25 13:10:00,63.79,63.97,63.76,63.97,38160.0,54.2897,54.4429,54.2642,54.4429,38160.0
2020-08-25 13:20:00,63.96,64.06,63.95,64.01,84122.0,54.4344,54.5195,54.4259,54.4769,84122.0
2020-08-25 13:30:00,64.03,64.14,63.95,64.1,48541.0,54.494,54.5876,54.4259,54.5535,48541.0
2020-08-25 13:40:00,64.11,64.3,64.08,64.27,61684.0,54.5621,54.7238,54.5365,54.6982,61684.0
2020-08-25 13:50:00,64.29,64.42,64.25,64.41,60943.0,54.7152,54.8259,54.6812,54.8174,60943.0
2020-08-25 14:00:00,64.41,64.42,64.26,64.28,39131.0,54.8174,54.8259,54.6897,54.7067,39131.0
2020-08-25 14:10:00,64.27,64.43,64.26,64.27,50390.0,54.6982,54.8344,54.6897,54.6982,50390.0
2020-08-25 14:20:00,64.26,64.36,64.22,64.32,29426.0,54.6897,54.7748,54.6557,54.7408,29426.0
2020-08-25 14:30:00,64.33,64.46,64.3,64.34,39625.0,54.7493,54.8599,54.7238,54.7578,39625.0
2020-08-25 14:40:00,64.33,64.38,64.28,64.28,30335.0,54.7493,54.7918,54.7067,54.7067,30335.0
2020-08-25 14:50:00,64.29,64.65,64.28,64.62,56482.0,54.7152,55.0216,54.7067,54.9961,56482.0
2020-08-25 15:00:00,64.62,64.7,64.46,64.64,96984.0,54.9961,55.0642,54.8599,55.0131,96984.0
2020-08-25 15:10:00,64.65,64.77,64.6,64.7,52107.0,55.0216,55.1238,54.9791,55.0642,52107.0
2020-08-25 15:20:00,64.7,64.76,64.56,64.74,55894.0,55.0642,55.1152,54.945,55.0982,55894.0
2020-08-25 15:30:00,64.76,64.82,64.7,64.77,97332.0,55.1152,55.1663,55.0642,55.1238,97332.0
2020-08-25 15:40:00,64.76,64.89,64.74,64.87,111729.0,55.1152,55.2259,55.0982,55.2089,111729.0
2020-08-25 15:50:00,64.85,65.0,64.8,64.86,317258.0,55.1918,55.3195,55.1493,55.2004,317258.0
2020-08-26 09:30:00,64.16,64.78,63.97,64.53,266181.0,54.6046,55.1323,54.4429,54.9195,266181.0
2020-08-26 09:40:00,64.53,64.96,64.51,64.51,101572.0,54.9195,55.2855,54.9025,54.9025,101572.0
2020-08-26 09:50:00,64.51,64.74,64.44,64.74,97275.0,54.9025,55.0982,54.8429,55.0982,97275.0
2020-08-26 10:00:00,64.73,64.8,64.45,64.52,124060.0,55.0897,55.1493,54.8514,54.911,124060.0
2020-08-26 10:10:00,64.5,65.09,64.49,65.03,100051.0,54.894,55.3961,54.8855,55.345,100051.0
2020-08-26 10:20:00,65.05,65.45,65.02,65.41,88232.0,55.3621,55.7025,55.3365,55.6684,88232.0
2020-08-26 10:30:00,65.38,65.72,65.38,65.55,150916.0,55.6429,55.9323,55.6429,55.7876,150916.0
2020-08-26 10:40:00,65.55,65.65,65.09,65.13,115964.0,55.7876,55.8727,55.3961,55.4301,115964.0
2020-08-26 10:50:00,65.12,65.17,64.89,65.17,128887.0,55.4216,55.4642,55.2259,55.4642,128887.0
2020-08-26 11:00:00,65.17,65.29,65.09,65.17,77998.0,55.4642,55.5663,55.3961,55.4642,77998.0
2020-08-26 11:10:00,65.16,65.34,65.13,65.26,58935.0,55.4557,55.6089,55.4301,55.5408,58935.0
2020-08-26 11:20:00,65.28,65.52,65.26,65.44,67204.0,55.5578,55.7621,55.5408,55.694,67204.0
2020-08-26 11:30:00,65.45,65.66,65.43,65.47,53230.0,55.7025,55.8812,55.6855,55.7195,53230.0
2020-08-26 11:40:00,65.48,65.63,65.26,65.31,65258.0,55.728,55.8557,55.5408,55.5833,65258.0
2020-08-26 11:50:00,65.3,65.43,65.24,65.25,52580.0,55.5748,55.6855,55.5238,55.5323,52580.0
2020-08-26 12:00:00,65.27,65.48,65.25,65.3,44913.0,55.5493,55.728,55.5323,55.5748,44913.0
2020-08-26 12:10:00,65.31,65.34,65.2,65.31,35541.0,55.5833,55.6089,55.4897,55.5833,35541.0
2020-08-26 12:20:00,65.27,65.29,65.04,65.04,55837.0,55.5493,55.5663,55.3535,55.3535,55837.0
2020-08-26 12:30:00,65.05,65.13,65.03,65.06,30162.0,55.3621,55.4301,55.345,55.3706,30162.0
2020-08-26 12:40:00,65.06,65.23,65.03,65.21,70196.0,55.3706,55.5152,55.345,55.4982,70196.0
2020-08-26 12:50:00,65.21,65.28,65.1,65.12,25500.0,55.4982,55.5578,55.4046,55.4216,25500.0
2020-08-26 13:00:00,65.13,65.43,65.12,65.4,38309.0,55.4301,55.6855,55.4216,55.6599,38309.0
2020-08-26 13:10:00,65.42,65.67,65.37,65.67,45236.0,55.677,55.8897,55.6344,55.8897,45236.0
2020-08-26 13:20:00,65.66,65.68,65.54,65.61,53794.0,55.8812,55.8982,55.7791,55.8387,53794.0
2020-08-26 13:30:00,65.62,65.7,65.57,65.62,38164.0,55.8472,55.9153,55.8046,55.8472,38164.0
2020-08-26 13:40:00,65.61,65.72,65.53,65.7,51409.0,55.8387,55.9323,55.7706,55.9153,51409.0
2020-08-26 13:50:00,65.7,65.74,65.6,65.63,30683.0,55.9153,55.9493,55.8301,55.8557,30683.0
2020-08-26 14:00:00,65.66,65.76,65.58,65.65,51899.0,55.8812,55.9663,55.8131,55.8727,51899.0
2020-08-26 14:10:00,65.65,65.71,65.57,65.67,35974.0,55.8727,55.9238,55.8046,55.8897,35974.0
2020-08-26 14:20:00,65.68,65.73,65.58,65.62,44066.0,55.8982,55.9408,55.8131,55.8472,44066.0
2020-08-26 14:30:00,65.62,65.64,65.4,65.43,60988.0,55.8472,55.8642,55.6599,55.6855,60988.0
2020-08-26 14:40:00,65.43,65.46,65.25,65.41,52711.0,55.6855,55.711,55.5323,55.6684,52711.0
2020-08-26 14:50:00,65.42,65.49,65.35,65.36,36233.0,55.677,55.7365,55.6174,55.6259,36233.0
2020-08-26 15:00:00,65.34,65.52,65.33,65.51,46598.0,55.6089,55.7621,55.6004,55.7535,46598.0
2020-08-26 15:10:00,65.5,65.66,65.49,65.65,44887.0,55.745,55.8812,55.7365,55.8727,44887.0
2020-08-26 15:20:00,65.64,65.75,65.6,65.74,57931.0,55.8642,55.9578,55.8301,55.9493,57931.0
2020-08-26 15:30:00,65.75,65.77,65.5,65.63,59265.0,55.9578,55.9748,55.745,55.8557,59265.0
2020-08-26 15:40:00,65.6,65.66,65.59,65.62,88706.0,55.8301,55.8812,55.8216,55.8472,88706.0
2020-08-26 15:50:00,65.63,65.74,65.58,65.67,224683.0,55.8557,55.9493,55.8131,55.8897,224683.0
2020-08-27 09:30:00,66.79,66.79,65.6,65.75,311350.0,56.8429,56.8429,55.8301,55.9578,311350.0
2020-08-27 09:40:00,65.76,65.87,65.0,65.11,129397.0,55.9663,56.0599,55.3195,55.4131,129397.0
2020-08-27 09:50:00,65.08,65.28,64.44,64.56,163659.0,55.3876,55.5578,54.8429,54.945,163659.0
2020-08-27 10:00:00,64.55,64.55,63.71,63.91,278900.0,54.9365,54.9365,54.2216,54.3918,278900.0
2020-08-27 10:10:00,63.89,64.54,63.89,64.48,134783.0,54.3748,54.928,54.3748,54.8769,134783.0
2020-08-27 10:20:00,64.49,64.63,64.13,64.53,106276.0,54.8855,55.0046,54.5791,54.9195,106276.0
2020-08-27 10:30:00,64.54,64.56,64.27,64.41,80850.0,54.928,54.945,54.6982,54.8174,80850.0
2020-08-27 10:40:00,64.41,64.45,63.87,63.91,104082.0,54.8174,54.8514,54.3578,54.3918,104082.0
2020-08-27 10:50:00,63.87,64.07,63.74,64.04,100994.0,54.3578,54.528,54.2472,54.5025,100994.0
2020-08-27 11:00:00,64.03,64.46,64.03,64.29,79105.0,54.494,54.8599,54.494,54.7152,79105.0
2020-08-27 11:10:00,64.28,64.31,64.1,64.17,71070.0,54.7067,54.7323,54.5535,54.6131,71070.0
2020-08-27 11:20:00,64.16,64.32,64.11,64.18,59560.0,54.6046,54.7408,54.5621,54.6216,59560.0
2020-08-27 11:30:00,64.21,64.52,64.18,64.51,74113.0,54.6472,54.911,54.6216,54.9025,74113.0
2020-08-27 11:40:00,64.51,64.85,64.48,64.75,78161.0,54.9025,55.1918,54.8769,55.1067,78161.0
2020-08-27 11:50:00,64.77,64.83,64.58,64.6,40533.0,55.1238,55.1748,54.9621,54.9791,40533.0
2020-08-27 12:00:00,64.61,64.68,64.48,64.66,45753.0,54.9876,55.0472,54.8769,55.0301,45753.0
2020-08-27 12:10:00,64.66,64.71,64.49,64.52,56180.0,55.0301,55.0727,54.8855,54.911,56180.0
2020-08-27 12:20:00,64.51,64.57,64.4,64.43,102559.0,54.9025,54.9535,54.8089,54.8344,102559.0
2020-08-27 12:30:00,64.44,64.63,64.31,64.36,53532.0,54.8429,55.0046,54.7323,54.7748,53532.0
2020-08-27 12:40:00,64.37,64.49,64.31,64.37,56560.0,54.7833,54.8855,54.7323,54.7833,56560.0
2020-08-27 12:50:00,64.37,64.46,64.28,64.36,64839.0,54.7833,54.8599,54.7067,54.7748,64839.0
2020-08-27 13:00:00,64.34,64.69,64.28,64.65,61502.0,54.7578,55.0557,54.7067,55.0216,61502.0
2020-08-27 13:10:00,64.64,64.84,64.63,64.81,50585.0,55.0131,55.1833,55.0046,55.1578,50585.0
2020-08-27 13:20:00,64.82,64.98,64.79,64.97,56486.0,55.1663,55.3025,55.1408,55.294,56486.0
2020-08-27 13:30:00,64.98,64.99,64.86,64.86,42219.0,55.3025,55.311,55.2004,55.2004,42219.0
2020-08-27 13:40:00,64.88,65.04,64.85,64.99,38397.0,55.2174,55.3535,55.1918,55.311,38397.0
2020-08-27 13:50:00,65.0,65.23,64.92,65.21,53361.0,55.3195,55.5152,55.2514,55.4982,53361.0
2020-08-27 14:00:00,65.19,65.26,65.07,65.15,45261.0,55.4812,55.5408,55.3791,55.4472,45261.0
2020-08-27 14:10:00,65.16,65.22,65.08,65.15,33150.0,55.4557,55.5067,55.3876,55.4472,33150.0
2020-08-27 14:20:00,65.16,65.25,65.11,65.23,27147.0,55.4557,55.5323,55.4131,55.5152,27147.0
2020-08-27 14:30:00,65.23,65.39,65.17,65.34,44734.0,55.5152,55.6514,55.4642,55.6089,44734.0
2020-08-27 14:40:00,65.36,65.38,65.16,65.19,45988.0,55.6259,55.6429,55.4557,55.4812,45988.0
2020-08-27 14:50:00,65.18,65.29,65.08,65.13,49749.0,55.4727,55.5663,55.3876,55.4301,49749.0
2020-08-27 15:00:00,65.1,65.26,65.09,65.12,33116.0,55.4046,55.5408,55.3961,55.4216,33116.0
2020-08-27 15:10:00,65.13,65.23,65.09,65.14,41779.0,55.4301,55.5152,55.3961,55.4387,41779.0
2020-08-27 15:20:00,65.14,65.24,65.13,65.16,38404.0,55.4387,55.5238,55.4301,55.4557,38404.0
2020-08-27 15:30:00,65.17,65.27,65.15,65.15,87378.0,55.4642,55.5493,55.4472,55.4472,87378.0
2020-08-27 15:40:00,65.15,65.18,64.97,64.97,107935.0,55.4472,55.4727,55.294,55.294,107935.0
2020-08-27 15:50:00,64.97,64.99,64.7,64.76,349325.0,55.294,55.311,55.0642,55.1152,349325.0
2020-08-28 09:30:00,65.87,66.35,65.28,66.21,363923.0,56.0599,56.4684,55.5578,56.3493,363923.0
2020-08-28 09:40:00,66.28,66.55,65.96,66.22,128242.0,56.4089,56.6387,56.1365,56.3578,128242.0
2020-08-28 09:50:00,66.23,66.57,66.0,66.49,158076.0,56.3663,56.6557,56.1706,56.5876,158076.0
2020-08-28 10:00:00,66.45,66.45,66.11,66.22,94377.0,56.5536,56.5536,56.2642,56.3578,94377.0
2020-08-28 10:10:00,66.22,66.6,66.17,66.4,78903.0,56.3578,56.6812,56.3153,56.511,78903.0
2020-08-28 10:20:00,66.42,66.64,66.3,66.52,69319.0,56.528,56.7153,56.4259,56.6131,69319.0
2020-08-28 10:30:00,66.54,66.59,66.33,66.44,67745.0,56.6301,56.6727,56.4514,56.545,67745.0
2020-08-28 10:40:00,66.44,66.65,66.33,66.58,94668.0,56.545,56.7238,56.4514,56.6642,94668.0
2020-08-28 10:50:00,66.57,66.72,66.5,66.66,70903.0,56.6557,56.7833,56.5961,56.7323,70903.0
2020-08-28 11:00:00,66.67,66.74,66.57,66.64,53220.0,56.7408,56.8004,56.6557,56.7153,53220.0
2020-08-28 11:10:00,66.67,66.96,66.64,66.88,78484.0,56.7408,56.9876,56.7153,56.9195,78484.0
2020-08-28 11:20:00,66.88,66.98,66.77,66.82,77269.0,56.9195,57.0046,56.8259,56.8684,77269.0
2020-08-28 11:30:00,66.83,67.09,66.81,67.07,155461.0,56.877,57.0982,56.8599,57.0812,155461.0
2020-08-28 11:40:00,67.07,67.08,66.77,66.81,42493.0,57.0812,57.0897,56.8259,56.8599,42493.0
2020-08-28 11:50:00,66.8,67.07,66.8,66.97,101652.0,56.8514,57.0812,56.8514,56.9961,101652.0
2020-08-28 12:00:00,66.97,67.03,66.94,66.98,52833.0,56.9961,57.0472,56.9706,57.0046,52833.0
2020-08-28 12:10:00,66.99,67.09,66.88,66.96,54582.0,57.0131,57.0982,56.9195,56.9876,54582.0
2020-08-28 12:20:00,66.96,67.03,66.85,67.02,114712.0,56.9876,57.0472,56.894,57.0387,114712.0
2020-08-28 12:30:00,67.01,67.05,66.85,66.87,36969.0,57.0302,57.0642,56.894,56.911,36969.0
2020-08-28 12:40:00,66.87,66.97,66.82,66.9,42184.0,56.911,56.9961,56.8684,56.9365,42184.0
2020-08-28 12:50:00,66.89,66.9,66.79,66.89,33054.0,56.928,56.9365,56.8429,56.928,33054.0
2020-08-28 13:00:00,66.88,66.9,66.73,66.76,49729.0,56.9195,56.9365,56.7919,56.8174,49729.0
2020-08-28 13:10:00,66.75,66.77,66.63,66.67,60588.0,56.8089,56.8259,56.7067,56.7408,60588.0
2020-08-28 13:20:00,66.67,66.74,66.6,66.65,40525.0,56.7408,56.8004,56.6812,56.7238,40525.0
2020-08-28 13:30:00,66.65,66.8,66.56,66.77,65689.0,56.7238,56.8514,56.6472,56.8259,65689.0
2020-08-28 13:40:00,66.78,66.82,66.7,66.73,53273.0,56.8344,56.8684,56.7663,56.7919,53273.0
2020-08-28 13:50:00,66.74,66.75,66.58,66.59,43390.0,56.8004,56.8089,56.6642,56.6727,43390.0
2020-08-28 14:00:00,66.59,66.64,66.54,66.64,39576.0,56.6727,56.7153,56.6301,56.7153,39576.0
2020-08-28 14:10:00,66.64,66.64,66.46,66.52,52299.0,56.7153,56.7153,56.5621,56.6131,52299.0
2020-08-28 14:20:00,66.54,66.65,66.54,66.62,29092.0,56.6301,56.7238,56.6301,56.6982,29092.0
2020-08-28 14:30:00,66.63,66.72,66.62,66.66,41423.0,56.7067,56.7833,56.6982,56.7323,41423.0
2020-08-28 14:40:00,66.65,66.78,66.6,66.74,38312.0,56.7238,56.8344,56.6812,56.8004,38312.0
2020-08-28 14:50:00,66.75,66.76,66.55,66.59,39522.0,56.8089,56.8174,56.6387,56.6727,39522.0
2020-08-28 15:00:00,66.6,66.61,66.48,66.51,54830.0,56.6812,56.6897,56.5791,56.6046,54830.0
2020-08-28 15:10:00,66.51,66.67,66.5,66.66,44035.0,56.6046,56.7408,56.5961,56.7323,44035.0
2020-08-28 15:20:00,66.66,66.75,66.63,66.66,71304.0,56.7323,56.8089,56.7067,56.7323,71304.0
2020-08-28 15:30:00,66.66,66.67,66.57,66.58,77042.0,56.7323,56.7408,56.6557,56.6642,77042.0
2020-08-28 15:40:00,66.57,66.67,66.56,66.64,82790.0,56.6557,56.7408,56.6472,56.7153,82790.0
2020-08-28 15:50:00,66.63,66.76,66.49,66.71,381394.0,56.7067,56.8174,56.5876,56.7748,381394.0
2020-08-31 09:30:00,66.98,67.38,66.68,66.78,234911.0,57.0046,57.345,56.7493,56.8344,234911.0
2020-08-31 09:40:00,66.78,67.4,66.74,67.39,177952.0,56.8344,57.3621,56.8004,57.3536,177952.0
2020-08-31 09:50:00,67.37,67.63,66.95,66.98,117554.0,57.3365,57.5578,56.9791,57.0046,117554.0
2020-08-31 10:00:00,66.98,67.53,66.97,67.53,156027.0,57.0046,57.4727,56.9961,57.4727,156027.0
2020-08-31 10:10:00,67.53,67.63,67.17,67.5,165886.0,57.4727,57.5578,57.1663,57.4472,165886.0
2020-08-31 10:20:00,67.51,67.56,67.27,67.39,167746.0,57.4557,57.4982,57.2514,57.3536,167746.0
2020-08-31 10:30:00,67.36,67.47,66.91,66.92,172162.0,57.328,57.4216,56.945,56.9536,172162.0
2020-08-31 10:40:00,66.92,67.02,66.7,66.82,95623.0,56.9536,57.0387,56.7663,56.8684,95623.0
2020-08-31 10:50:00,66.82,67.05,66.7,66.76,85164.0,56.8684,57.0642,56.7663,56.8174,85164.0
2020-08-31 11:00:00,66.78,67.13,66.76,67.02,124776.0,56.8344,57.1323,56.8174,57.0387,124776.0
2020-08-31 11:10:00,67.02,67.46,67.01,67.4,102160.0,57.0387,57.4131,57.0302,57.3621,102160.0
2020-08-31 11:20:00,67.39,67.43,67.09,67.23,112605.0,57.3536,57.3876,57.0982,57.2174,112605.0
2020-08-31 11:30:00,67.24,67.5,67.17,67.5,197253.0,57.2259,57.4472,57.1663,57.4472,197253.0
2020-08-31 11:40:00,67.5,67.54,67.44,67.49,49921.0,57.4472,57.4812,57.3961,57.4387,49921.0
2020-08-31 11:50:00,67.51,67.76,67.47,67.73,119521.0,57.4557,57.6685,57.4216,57.6429,119521.0
2020-08-31 12:00:00,67.73,67.97,67.62,67.9,107516.0,57.6429,57.8472,57.5493,57.7876,107516.0
2020-08-31 12:10:00,67.9,67.91,67.71,67.83,46500.0,57.7876,57.7961,57.6259,57.728,46500.0
2020-08-31 12:20:00,67.81,67.83,67.65,67.71,37749.0,57.711,57.728,57.5748,57.6259,37749.0
2020-08-31 12:30:00,67.72,67.83,67.64,67.74,44770.0,57.6344,57.728,57.5663,57.6514,44770.0
2020-08-31 12:40:00,67.71,67.8,67.67,67.72,41929.0,57.6259,57.7025,57.5919,57.6344,41929.0
2020-08-31 12:50:00,67.72,67.82,67.7,67.79,35982.0,57.6344,57.7195,57.6174,57.694,35982.0
2020-08-31 13:00:00,67.8,67.81,67.72,67.78,34021.0,57.7025,57.711,57.6344,57.6855,34021.0
2020-08-31 13:10:00,67.78,67.94,67.75,67.88,45227.0,57.6855,57.8216,57.6599,57.7706,45227.0
2020-08-31 13:20:00,67.86,67.9,67.8,67.83,38144.0,57.7536,57.7876,57.7025,57.728,38144.0
2020-08-31 13:30:00,67.83,68.17,67.83,68.13,112867.0,57.728,58.0174,57.728,57.9833,112867.0
2020-08-31 13:40:00,68.13,68.22,68.0,68.0,46490.0,57.9833,58.0599,57.8727,57.8727,46490.0
2020-08-31 13:50:00,67.99,68.1,67.97,68.09,44014.0,57.8642,57.9578,57.8472,57.9493,44014.0
2020-08-31 14:00:00,68.1,68.1,67.79,67.84,54907.0,57.9578,57.9578,57.694,57.7365,54907.0
2020-08-31 14:10:00,67.83,67.91,67.68,67.7,65897.0,57.728,57.7961,57.6004,57.6174,65897.0
2020-08-31 14:20:00,67.71,67.75,67.63,67.67,57137.0,57.6259,57.6599,57.5578,57.5919,57137.0
2020-08-31 14:30:00,67.67,67.79,67.65,67.67,67073.0,57.5919,57.694,57.5748,57.5919,67073.0
2020-08-31 14:40:00,67.68,67.74,67.57,67.64,56506.0,57.6004,57.6514,57.5068,57.5663,56506.0
2020-08-31 14:50:00,67.62,67.73,67.6,67.7,56210.0,57.5493,57.6429,57.5323,57.6174,56210.0
2020-08-31 15:00:00,67.71,67.75,67.58,67.61,76416.0,57.6259,57.6599,57.5153,57.5408,76416.0
2020-08-31 15:10:00,67.6,67.61,67.32,67.32,78204.0,57.5323,57.5408,57.294,57.294,78204.0
2020-08-31 15:20:00,67.31,67.45,67.3,67.44,59624.0,57.2855,57.4046,57.277,57.3961,59624.0
2020-08-31 15:30:00,67.43,67.44,67.27,67.29,101295.0,57.3876,57.3961,57.2514,57.2685,101295.0
2020-08-31 15:40:00,67.29,67.43,67.19,67.37,159224.0,57.2685,57.3876,57.1833,57.3365,159224.0
2020-08-31 15:50:00,67.37,67.55,67.23,67.24,564628.0,57.3365,57.4897,57.2174,57.2259,564628.0
2020-09-01 09:30:00,68.49,68.55,67.34,67.42,405076.0,58.2897,58.3408,57.311,57.3791,405076.0
2020-09-01 09:40:00,67.4,67.63,67.06,67.06,161704.0,57.3621,57.5578,57.0727,57.0727,161704.0
2020-09-01 09:50:00,67.05,67.15,66.82,67.02,114695.0,57.0642,57.1493,56.8684,57.0387,114695.0
2020-09-01 10:00:00,67.03,67.03,66.53,66.54,175831.0,57.0472,57.0472,56.6216,56.6301,175831.0
2020-09-01 10:10:00,66.54,66.83,66.49,66.65,105344.0,56.6301,56.877,56.5876,56.7238,105344.0
2020-09-01 10:20:00,66.63,66.64,66.16,66.25,145338.0,56.7067,56.7153,56.3067,56.3833,145338.0
2020-09-01 10:30:00,66.21,66.37,65.95,66.17,147495.0,56.3493,56.4855,56.128,56.3153,147495.0
2020-09-01 10:40:00,66.15,66.24,65.86,66.0,112409.0,56.2982,56.3748,56.0514,56.1706,112409.0
2020-09-01 10:50:00,65.98,66.51,65.95,66.46,89709.0,56.1536,56.6046,56.128,56.5621,89709.0
2020-09-01 11:00:00,66.47,66.85,66.4,66.68,102933.0,56.5706,56.894,56.511,56.7493,102933.0
2020-09-01 11:10:00,66.67,67.09,66.59,66.96,137413.0,56.7408,57.0982,56.6727,56.9876,137413.0
2020-09-01 11:20:00,66.98,67.02,66.47,66.53,85687.0,57.0046,57.0387,56.5706,56.6216,85687.0
2020-09-01 11:30:00,66.54,66.63,66.48,66.48,61411.0,56.6301,56.7067,56.5791,56.5791,61411.0
2020-09-01 11:40:00,66.48,66.61,66.46,66.53,36362.0,56.5791,56.6897,56.5621,56.6216,36362.0
2020-09-01 11:50:00,66.53,66.6,66.35,66.44,44976.0,56.6216,56.6812,56.4684,56.545,44976.0
2020-09-01 12:00:00,66.44,66.64,66.33,66.6,71510.0,56.545,56.7153,56.4514,56.6812,71510.0
2020-09-01 12:10:00,66.6,66.73,66.56,66.58,39818.0,56.6812,56.7919,56.6472,56.6642,39818.0
2020-09-01 12:20:00,66.55,66.75,66.54,66.7,47520.0,56.6387,56.8089,56.6301,56.7663,47520.0
2020-09-01 12:30:00,66.69,66.84,66.61,66.82,42603.0,56.7578,56.8855,56.6897,56.8684,42603.0
2020-09-01 12:40:00,66.83,66.94,66.76,66.9,40130.0,56.877,56.9706,56.8174,56.9365,40130.0
2020-09-01 12:50:00,66.89,66.9,66.72,66.77,45606.0,56.928,56.9365,56.7833,56.8259,45606.0
2020-09-01 13:00:00,66.76,66.77,66.55,66.57,45845.0,56.8174,56.8259,56.6387,56.6557,45845.0
2020-09-01 13:10:00,66.58,66.59,66.47,66.58,39780.0,56.6642,56.6727,56.5706,56.6642,39780.0
2020-09-01 13:20:00,66.6,66.69,66.57,66.64,37561.0,56.6812,56.7578,56.6557,56.7153,37561.0
2020-09-01 13:30:00,66.66,66.71,66.55,66.56,40043.0,56.7323,56.7748,56.6387,56.6472,40043.0
2020-09-01 13:40:00,66.56,66.68,66.39,66.44,50161.0,56.6472,56.7493,56.5025,56.545,50161.0
2020-09-01 13:50:00,66.44,66.54,66.37,66.48,26920.0,56.545,56.6301,56.4855,56.5791,26920.0
2020-09-01 14:00:00,66.48,66.68,66.48,66.65,41570.0,56.5791,56.7493,56.5791,56.7238,41570.0
2020-09-01 14:10:00,66.65,66.68,66.33,66.38,82129.0,56.7238,56.7493,56.4514,56.494,82129.0
2020-09-01 14:20:00,66.39,66.39,66.23,66.37,118059.0,56.5025,56.5025,56.3663,56.4855,118059.0
2020-09-01 14:30:00,66.38,66.38,66.21,66.27,47545.0,56.494,56.494,56.3493,56.4004,47545.0
2020-09-01 14:40:00,66.24,66.27,66.15,66.22,56714.0,56.3748,56.4004,56.2982,56.3578,56714.0
2020-09-01 14:50:00,66.21,66.25,66.15,66.2,48251.0,56.3493,56.3833,56.2982,56.3408,48251.0
2020-09-01 15:00:00,66.18,66.38,66.17,66.35,58459.0,56.3238,56.494,56.3153,56.4684,58459.0
2020-09-01 15:10:00,66.34,66.36,66.21,66.21,43857.0,56.4599,56.477,56.3493,56.3493,43857.0
2020-09-01 15:20:00,66.2,66.27,66.06,66.21,60982.0,56.3408,56.4004,56.2216,56.3493,60982.0
2020-09-01 15:30:00,66.22,66.47,66.21,66.45,88133.0,56.3578,56.5706,56.3493,56.5536,88133.0
2020-09-01 15:40:00,66.47,66.62,66.47,66.58,123798.0,56.5706,56.6982,56.5706,56.6642,123798.0
2020-09-01 15:50:00,66.61,67.05,66.6,67.02,649706.0,56.6897,57.0642,56.6812,57.0387,649706.0
2020-09-02 09:30:00,66.0,66.36,64.95,65.38,411456.0,56.1706,56.477,55.2769,55.6429,411456.0
2020-09-02 09:40:00,65.31,65.47,64.77,65.42,203209.0,55.5833,55.7195,55.1238,55.677,203209.0
2020-09-02 09:50:00,65.41,65.47,64.99,65.07,153822.0,55.6684,55.7195,55.311,55.3791,153822.0
2020-09-02 10:00:00,65.09,66.28,64.87,65.87,180740.0,55.3961,56.4089,55.2089,56.0599,180740.0
2020-09-02 10:10:00,65.88,66.11,65.54,65.82,156507.0,56.0684,56.2642,55.7791,56.0174,156507.0
2020-09-02 10:20:00,65.85,66.18,65.73,65.94,118732.0,56.0429,56.3238,55.9408,56.1195,118732.0
2020-09-02 10:30:00,65.92,66.3,65.92,66.13,124788.0,56.1025,56.4259,56.1025,56.2812,124788.0
2020-09-02 10:40:00,66.13,66.4,66.01,66.4,72726.0,56.2812,56.511,56.1791,56.511,72726.0
2020-09-02 10:50:00,66.41,66.54,66.05,66.52,152048.0,56.5195,56.6301,56.2131,56.6131,152048.0
2020-09-02 11:00:00,66.52,66.74,66.37,66.51,85083.0,56.6131,56.8004,56.4855,56.6046,85083.0
2020-09-02 11:10:00,66.49,66.63,66.27,66.46,61704.0,56.5876,56.7067,56.4004,56.5621,61704.0
2020-09-02 11:20:00,66.47,66.57,66.03,66.12,110475.0,56.5706,56.6557,56.1961,56.2727,110475.0
2020-09-02 11:30:00,66.12,66.67,66.12,66.5,93390.0,56.2727,56.7408,56.2727,56.5961,93390.0
2020-09-02 11:40:00,66.5,66.92,66.5,66.89,105948.0,56.5961,56.9536,56.5961,56.928,105948.0
2020-09-02 11:50:00,66.9,67.0,66.8,67.0,116902.0,56.9365,57.0216,56.8514,57.0216,116902.0
2020-09-02 12:00:00,66.99,67.03,66.82,66.97,76599.0,57.0131,57.0472,56.8684,56.9961,76599.0
2020-09-02 12:10:00,66.97,66.99,66.66,66.72,72208.0,56.9961,57.0131,56.7323,56.7833,72208.0
2020-09-02 12:20:00,66.72,66.76,66.32,66.34,75499.0,56.7833,56.8174,56.4429,56.4599,75499.0
2020-09-02 12:30:00,66.33,66.46,66.31,66.41,93811.0,56.4514,56.5621,56.4344,56.5195,93811.0
2020-09-02 12:40:00,66.41,66.41,66.28,66.3,63570.0,56.5195,56.5195,56.4089,56.4259,63570.0
2020-09-02 12:50:00,66.3,66.73,66.23,66.63,93401.0,56.4259,56.7919,56.3663,56.7067,93401.0
2020-09-02 13:00:00,66.62,66.75,66.55,66.61,65697.0,56.6982,56.8089,56.6387,56.6897,65697.0
2020-09-02 13:10:00,66.61,66.68,66.45,66.47,55125.0,56.6897,56.7493,56.5536,56.5706,55125.0
2020-09-02 13:20:00,66.48,66.67,66.45,66.66,51652.0,56.5791,56.7408,56.5536,56.7323,51652.0
2020-09-02 13:30:00,66.65,66.68,66.54,66.65,42428.0,56.7238,56.7493,56.6301,56.7238,42428.0
2020-09-02 13:40:00,66.65,66.75,66.58,66.62,43829.0,56.7238,56.8089,56.6642,56.6982,43829.0
2020-09-02 13:50:00,66.63,66.71,66.57,66.65,39092.0,56.7067,56.7748,56.6557,56.7238,39092.0
2020-09-02 14:00:00,66.64,66.71,66.49,66.71,43876.0,56.7153,56.7748,56.5876,56.7748,43876.0
2020-09-02 14:10:00,66.71,66.78,66.58,66.69,56189.0,56.7748,56.8344,56.6642,56.7578,56189.0
2020-09-02 14:20:00,66.7,66.84,66.68,66.83,63336.0,56.7663,56.8855,56.7493,56.877,63336.0
2020-09-02 14:30:00,66.84,67.0,66.75,66.95,91003.0,56.8855,57.0216,56.8089,56.9791,91003.0
2020-09-02 14:40:00,66.96,67.04,66.88,67.02,58665.0,56.9876,57.0557,56.9195,57.0387,58665.0
2020-09-02 14:50:00,67.02,67.28,67.02,67.28,140064.0,57.0387,57.2599,57.0387,57.2599,140064.0
2020-09-02 15:00:00,67.27,67.43,67.17,67.31,122889.0,57.2514,57.3876,57.1663,57.2855,122889.0
2020-09-02 15:10:00,67.32,67.45,67.23,67.29,135483.0,57.294,57.4046,57.2174,57.2685,135483.0
2020-09-02 15:20:00,67.3,67.3,67.0,67.03,126878.0,57.277,57.277,57.0216,57.0472,126878.0
2020-09-02 15:30:00,67.03,67.36,67.02,67.3,163505.0,57.0472,57.328,57.0387,57.277,163505.0
2020-09-02 15:40:00,67.3,67.55,67.3,67.5,281421.0,57.277,57.4897,57.277,57.4472,281421.0
2020-09-02 15:50:00,67.5,67.54,67.29,67.47,555313.0,57.4472,57.4812,57.2685,57.4216,555313.0
2020-09-03 09:30:00,66.86,66.86,65.67,66.08,335445.0,56.9025,56.9025,55.8897,56.2387,335445.0
2020-09-03 09:40:00,66.07,66.7,65.84,66.56,169653.0,56.2301,56.7663,56.0344,56.6472,169653.0
2020-09-03 09:50:00,66.57,66.95,66.48,66.62,152717.0,56.6557,56.9791,56.5791,56.6982,152717.0
2020-09-03 10:00:00,66.61,67.05,66.5,66.74,105604.0,56.6897,57.0642,56.5961,56.8004,105604.0
2020-09-03 10:10:00,66.72,66.8,65.89,65.9,123380.0,56.7833,56.8514,56.077,56.0855,123380.0
2020-09-03 10:20:00,65.92,66.14,65.89,65.97,162764.0,56.1025,56.2897,56.077,56.145,162764.0
2020-09-03 10:30:00,65.97,66.28,65.75,65.92,132550.0,56.145,56.4089,55.9578,56.1025,132550.0
2020-09-03 10:40:00,65.97,66.04,65.76,65.84,107923.0,56.145,56.2046,55.9663,56.0344,107923.0
2020-09-03 10:50:00,65.86,66.04,65.71,65.73,109710.0,56.0514,56.2046,55.9238,55.9408,109710.0
2020-09-03 11:00:00,65.73,65.77,65.25,65.47,144799.0,55.9408,55.9748,55.5323,55.7195,144799.0
2020-09-03 11:10:00,65.45,65.61,64.96,64.97,141296.0,55.7025,55.8387,55.2855,55.294,141296.0
2020-09-03 11:20:00,64.98,65.18,64.76,65.1,195070.0,55.3025,55.4727,55.1152,55.4046,195070.0
2020-09-03 11:30:00,65.08,65.26,64.86,65.07,128459.0,55.3876,55.5408,55.2004,55.3791,128459.0
2020-09-03 11:40:00,65.06,65.46,65.03,65.35,97504.0,55.3706,55.711,55.345,55.6174,97504.0
2020-09-03 11:50:00,65.36,65.53,65.31,65.38,89823.0,55.6259,55.7706,55.5833,55.6429,89823.0
2020-09-03 12:00:00,65.36,65.59,65.23,65.55,74101.0,55.6259,55.8216,55.5152,55.7876,74101.0
2020-09-03 12:10:00,65.54,65.74,65.51,65.57,76189.0,55.7791,55.9493,55.7535,55.8046,76189.0
2020-09-03 12:20:00,65.56,65.57,65.22,65.23,87741.0,55.7961,55.8046,55.5067,55.5152,87741.0
2020-09-03 12:30:00,65.24,65.39,65.2,65.3,90581.0,55.5238,55.6514,55.4897,55.5748,90581.0
2020-09-03 12:40:00,65.31,65.46,65.22,65.23,67282.0,55.5833,55.711,55.5067,55.5152,67282.0
2020-09-03 12:50:00,65.27,65.39,65.17,65.18,56078.0,55.5493,55.6514,55.4642,55.4727,56078.0
2020-09-03 13:00:00,65.21,65.21,65.0,65.14,75321.0,55.4982,55.4982,55.3195,55.4387,75321.0
2020-09-03 13:10:00,65.13,65.33,65.09,65.1,58563.0,55.4301,55.6004,55.3961,55.4046,58563.0
2020-09-03 13:20:00,65.11,65.53,65.07,65.46,64522.0,55.4131,55.7706,55.3791,55.711,64522.0
2020-09-03 13:30:00,65.45,65.47,65.18,65.18,59440.0,55.7025,55.7195,55.4727,55.4727,59440.0
2020-09-03 13:40:00,65.2,65.32,65.15,65.25,49790.0,55.4897,55.5918,55.4472,55.5323,49790.0
2020-09-03 13:50:00,65.25,65.51,65.25,65.47,80256.0,55.5323,55.7535,55.5323,55.7195,80256.0
2020-09-03 14:00:00,65.48,65.71,65.45,65.67,107944.0,55.728,55.9238,55.7025,55.8897,107944.0
2020-09-03 14:10:00,65.67,65.81,65.66,65.69,91431.0,55.8897,56.0089,55.8812,55.9067,91431.0
2020-09-03 14:20:00,65.7,65.89,65.63,65.84,77669.0,55.9153,56.077,55.8557,56.0344,77669.0
2020-09-03 14:30:00,65.81,66.07,65.78,65.97,83948.0,56.0089,56.2301,55.9833,56.145,83948.0
2020-09-03 14:40:00,65.95,66.0,65.74,65.75,76265.0,56.128,56.1706,55.9493,55.9578,76265.0
2020-09-03 14:50:00,65.76,65.92,65.61,65.64,66473.0,55.9663,56.1025,55.8387,55.8642,66473.0
2020-09-03 15:00:00,65.65,65.75,65.49,65.67,81006.0,55.8727,55.9578,55.7365,55.8897,81006.0
2020-09-03 15:10:00,65.68,65.81,65.62,65.72,72677.0,55.8982,56.0089,55.8472,55.9323,72677.0
2020-09-03 15:20:00,65.71,65.72,65.53,65.54,98472.0,55.9238,55.9323,55.7706,55.7791,98472.0
2020-09-03 15:30:00,65.53,65.81,65.51,65.68,122068.0,55.7706,56.0089,55.7535,55.8982,122068.0
2020-09-03 15:40:00,65.69,65.81,65.63,65.65,166594.0,55.9067,56.0089,55.8557,55.8727,166594.0
2020-09-03 15:50:00,65.65,66.17,65.63,66.13,674768.0,55.8727,56.3153,55.8557,56.2812,674768.0
2020-09-04 09:30:00,65.66,65.82,65.16,65.38,235571.0,55.8812,56.0174,55.4557,55.6429,235571.0
2020-09-04 09:40:00,65.37,65.45,64.59,64.6,192557.0,55.6344,55.7025,54.9706,54.9791,192557.0
2020-09-04 09:50:00,64.6,64.81,64.43,64.67,178697.0,54.9791,55.1578,54.8344,55.0386,178697.0
2020-09-04 10:00:00,64.66,64.82,64.52,64.74,106433.0,55.0301,55.1663,54.911,55.0982,106433.0
2020-09-04 10:10:00,64.7,64.85,64.12,64.14,181784.0,55.0642,55.1918,54.5706,54.5876,181784.0
2020-09-04 10:20:00,64.14,64.52,64.06,64.07,107815.0,54.5876,54.911,54.5195,54.528,107815.0
2020-09-04 10:30:00,64.12,64.26,63.73,63.91,138274.0,54.5706,54.6897,54.2386,54.3918,138274.0
2020-09-04 10:40:00,63.89,63.9,63.35,63.81,165427.0,54.3748,54.3833,53.9152,54.3067,165427.0
2020-09-04 10:50:00,63.81,64.01,63.52,64.0,237253.0,54.3067,54.4769,54.0599,54.4684,237253.0
2020-09-04 11:00:00,64.01,64.16,63.55,63.58,200863.0,54.4769,54.6046,54.0855,54.111,200863.0
2020-09-04 11:10:00,63.52,63.88,63.48,63.84,202943.0,54.0599,54.3663,54.0259,54.3323,202943.0
2020-09-04 11:20:00,63.85,63.96,63.48,63.58,124141.0,54.3408,54.4344,54.0259,54.111,124141.0
2020-09-04 11:30:00,63.62,64.07,63.62,63.95,93336.0,54.145,54.528,54.145,54.4259,93336.0
2020-09-04 11:40:00,63.95,64.11,63.86,64.02,79395.0,54.4259,54.5621,54.3493,54.4855,79395.0
2020-09-04 11:50:00,64.03,64.27,63.87,64.24,93164.0,54.494,54.6982,54.3578,54.6727,93164.0
2020-09-04 12:00:00,64.23,64.25,64.03,64.15,160271.0,54.6642,54.6812,54.494,54.5961,160271.0
2020-09-04 12:10:00,64.16,64.27,64.06,64.13,100329.0,54.6046,54.6982,54.5195,54.5791,100329.0
2020-09-04 12:20:00,64.13,64.5,64.07,64.44,171117.0,54.5791,54.894,54.528,54.8429,171117.0
2020-09-04 12:30:00,64.45,64.68,64.36,64.46,123496.0,54.8514,55.0472,54.7748,54.8599,123496.0
2020-09-04 12:40:00,64.46,64.51,64.25,64.28,95617.0,54.8599,54.9025,54.6812,54.7067,95617.0
2020-09-04 12:50:00,64.3,64.43,64.21,64.42,65272.0,54.7238,54.8344,54.6472,54.8259,65272.0
2020-09-04 13:00:00,64.38,64.38,64.16,64.21,84847.0,54.7918,54.7918,54.6046,54.6472,84847.0
2020-09-04 13:10:00,64.22,64.25,63.9,63.94,57399.0,54.6557,54.6812,54.3833,54.4174,57399.0
2020-09-04 13:20:00,63.95,64.25,63.94,64.22,57144.0,54.4259,54.6812,54.4174,54.6557,57144.0
2020-09-04 13:30:00,64.2,64.34,64.06,64.33,43921.0,54.6386,54.7578,54.5195,54.7493,43921.0
2020-09-04 13:40:00,64.35,64.53,64.3,64.49,30175.0,54.7663,54.9195,54.7238,54.8855,30175.0
2020-09-04 13:50:00,64.48,64.76,64.35,64.73,46003.0,54.8769,55.1152,54.7663,55.0897,46003.0
2020-09-04 14:00:00,64.72,64.82,64.65,64.67,28914.0,55.0812,55.1663,55.0216,55.0386,28914.0
2020-09-04 14:10:00,64.65,64.79,64.6,64.7,34565.0,55.0216,55.1408,54.9791,55.0642,34565.0
2020-09-04 14:20:00,64.71,64.91,64.59,64.86,33040.0,55.0727,55.2429,54.9706,55.2004,33040.0
2020-09-04 14:30:00,64.87,65.19,64.84,65.17,84849.0,55.2089,55.4812,55.1833,55.4642,84849.0
2020-09-04 14:40:00,65.16,65.4,65.16,65.35,66371.0,55.4557,55.6599,55.4557,55.6174,66371.0
2020-09-04 14:50:00,65.33,65.58,65.23,65.51,78718.0,55.6004,55.8131,55.5152,55.7535,78718.0
2020-09-04 15:00:00,65.49,65.59,65.42,65.51,69508.0,55.7365,55.8216,55.677,55.7535,69508.0
2020-09-04 15:10:00,65.48,65.6,65.19,65.51,66051.0,55.728,55.8301,55.4812,55.7535,66051.0
2020-09-04 15:20:00,65.51,65.68,65.5,65.66,72298.0,55.7535,55.8982,55.745,55.8812,72298.0
2020-09-04 15:30:00,65.65,65.69,65.38,65.47,88712.0,55.8727,55.9067,55.6429,55.7195,88712.0
2020-09-04 15:40:00,65.46,65.55,65.33,65.34,110255.0,55.711,55.7876,55.6004,55.6089,110255.0
2020-09-04 15:50:00,65.31,65.51,65.27,65.34,484054.0,55.5833,55.7535,55.5493,55.6089,484054.0
2020-09-08 09:30:00,64.38,64.78,64.2,64.32,485055.0,54.7918,55.1323,54.6386,54.7408,485055.0
2020-09-08 09:40:00,64.29,64.29,63.42,63.6,194415.0,54.7152,54.7152,53.9748,54.128,194415.0
2020-09-08 09:50:00,63.6,64.06,63.45,63.97,148606.0,54.128,54.5195,54.0003,54.4429,148606.0
2020-09-08 10:00:00,63.98,64.23,63.72,64.19,117445.0,54.4514,54.6642,54.2301,54.6301,117445.0
2020-09-08 10:10:00,64.18,64.85,64.18,64.68,141696.0,54.6216,55.1918,54.6216,55.0472,141696.0
2020-09-08 10:20:00,64.67,65.15,64.54,65.07,144539.0,55.0386,55.4472,54.928,55.3791,144539.0
2020-09-08 10:30:00,65.07,65.28,64.66,64.98,86424.0,55.3791,55.5578,55.0301,55.3025,86424.0
2020-09-08 10:40:00,65.0,65.22,64.78,64.88,82403.0,55.3195,55.5067,55.1323,55.2174,82403.0
2020-09-08 10:50:00,64.88,65.37,64.86,65.26,79337.0,55.2174,55.6344,55.2004,55.5408,79337.0
2020-09-08 11:00:00,65.28,65.46,65.08,65.46,93969.0,55.5578,55.711,55.3876,55.711,93969.0
2020-09-08 11:10:00,65.48,65.55,65.29,65.41,72923.0,55.728,55.7876,55.5663,55.6684,72923.0
2020-09-08 11:20:00,65.42,65.47,65.18,65.47,68317.0,55.677,55.7195,55.4727,55.7195,68317.0
2020-09-08 11:30:00,65.46,65.62,65.29,65.4,192171.0,55.711,55.8472,55.5663,55.6599,192171.0
2020-09-08 11:40:00,65.39,65.61,65.32,65.59,95975.0,55.6514,55.8387,55.5918,55.8216,95975.0
2020-09-08 11:50:00,65.6,65.71,65.41,65.68,55527.0,55.8301,55.9238,55.6684,55.8982,55527.0
2020-09-08 12:00:00,65.67,65.79,65.58,65.78,37282.0,55.8897,55.9918,55.8131,55.9833,37282.0
2020-09-08 12:10:00,65.77,65.9,65.69,65.76,47985.0,55.9748,56.0855,55.9067,55.9663,47985.0
2020-09-08 12:20:00,65.77,65.94,65.72,65.92,56129.0,55.9748,56.1195,55.9323,56.1025,56129.0
2020-09-08 12:30:00,65.92,66.0,65.79,65.89,60069.0,56.1025,56.1706,55.9918,56.077,60069.0
2020-09-08 12:40:00,65.91,66.02,65.83,66.01,85222.0,56.094,56.1876,56.0259,56.1791,85222.0
2020-09-08 12:50:00,66.01,66.02,65.91,65.99,58700.0,56.1791,56.1876,56.094,56.1621,58700.0
2020-09-08 13:00:00,65.99,66.03,65.81,65.89,73632.0,56.1621,56.1961,56.0089,56.077,73632.0
2020-09-08 13:10:00,65.89,66.22,65.86,66.12,79759.0,56.077,56.3578,56.0514,56.2727,79759.0
2020-09-08 13:20:00,66.14,66.16,65.94,65.96,55803.0,56.2897,56.3067,56.1195,56.1365,55803.0
2020-09-08 13:30:00,65.96,66.42,65.93,66.38,77267.0,56.1365,56.528,56.111,56.494,77267.0
2020-09-08 13:40:00,66.38,66.68,66.38,66.65,87659.0,56.494,56.7493,56.494,56.7238,87659.0
2020-09-08 13:50:00,66.66,66.8,66.6,66.78,83481.0,56.7323,56.8514,56.6812,56.8344,83481.0
2020-09-08 14:00:00,66.8,66.93,66.59,66.61,127465.0,56.8514,56.9621,56.6727,56.6897,127465.0
2020-09-08 14:10:00,66.62,66.73,66.43,66.46,48411.0,56.6982,56.7919,56.5365,56.5621,48411.0
2020-09-08 14:20:00,66.46,66.58,66.35,66.57,72869.0,56.5621,56.6642,56.4684,56.6557,72869.0
2020-09-08 14:30:00,66.56,66.59,66.23,66.24,93312.0,56.6472,56.6727,56.3663,56.3748,93312.0
2020-09-08 14:40:00,66.27,66.35,66.04,66.12,83717.0,56.4004,56.4684,56.2046,56.2727,83717.0
2020-09-08 14:50:00,66.12,66.17,65.89,66.12,98946.0,56.2727,56.3153,56.077,56.2727,98946.0
2020-09-08 15:00:00,66.1,66.1,65.68,65.81,73151.0,56.2557,56.2557,55.8982,56.0089,73151.0
2020-09-08 15:10:00,65.83,66.15,65.82,65.84,90417.0,56.0259,56.2982,56.0174,56.0344,90417.0
2020-09-08 15:20:00,65.84,66.01,65.78,66.0,124727.0,56.0344,56.1791,55.9833,56.1706,124727.0
2020-09-08 15:30:00,66.0,66.08,65.81,66.0,85541.0,56.1706,56.2387,56.0089,56.1706,85541.0
2020-09-08 15:40:00,66.01,66.09,65.76,65.85,126199.0,56.1791,56.2472,55.9663,56.0429,126199.0
2020-09-08 15:50:00,65.85,65.85,65.66,65.76,359067.0,56.0429,56.0429,55.8812,55.9663,359067.0
2020-09-09 09:30:00,66.17,67.28,66.16,66.47,329123.0,56.5218,57.4699,56.5132,56.778,329123.0
2020-09-09 09:40:00,66.47,67.22,66.29,66.99,207326.0,56.778,57.4187,56.6243,57.2222,207326.0
2020-09-09 09:50:00,67.0,67.42,66.96,67.37,155804.0,57.2308,57.5895,57.1966,57.5468,155804.0
2020-09-09 10:00:00,67.42,67.63,67.22,67.53,234275.0,57.5895,57.7689,57.4187,57.6835,234275.0
2020-09-09 10:10:00,67.55,67.89,67.46,67.49,144428.0,57.7006,57.991,57.6237,57.6493,144428.0
2020-09-09 10:20:00,67.49,67.82,67.26,67.79,198784.0,57.6493,57.9312,57.4528,57.9056,198784.0
2020-09-09 10:30:00,67.79,68.14,67.63,68.03,183370.0,57.9056,58.2045,57.7689,58.1106,183370.0
2020-09-09 10:40:00,68.04,68.33,67.91,67.94,170293.0,58.1191,58.3668,58.0081,58.0337,170293.0
2020-09-09 10:50:00,67.92,68.01,67.56,67.6,93259.0,58.0166,58.0935,57.7091,57.7433,93259.0
2020-09-09 11:00:00,67.62,67.77,67.31,67.34,67636.0,57.7604,57.8885,57.4956,57.5212,67636.0
2020-09-09 11:10:00,67.35,67.49,67.16,67.23,78577.0,57.5297,57.6493,57.3674,57.4272,78577.0
2020-09-09 11:20:00,67.21,67.72,67.13,67.67,93203.0,57.4101,57.8458,57.3418,57.8031,93203.0
2020-09-09 11:30:00,67.65,67.83,67.57,67.73,48705.0,57.786,57.9397,57.7176,57.8543,48705.0
2020-09-09 11:40:00,67.72,67.73,67.37,67.43,36483.0,57.8458,57.8543,57.5468,57.5981,36483.0
2020-09-09 11:50:00,67.43,67.55,67.34,67.37,32960.0,57.5981,57.7006,57.5212,57.5468,32960.0
2020-09-09 12:00:00,67.38,67.63,67.36,67.59,34982.0,57.5553,57.7689,57.5383,57.7347,34982.0
2020-09-09 12:10:00,67.63,67.78,67.58,67.75,39325.0,57.7689,57.897,57.7262,57.8714,39325.0
2020-09-09 12:20:00,67.77,67.81,67.71,67.76,26188.0,57.8885,57.9227,57.8372,57.8799,26188.0
2020-09-09 12:30:00,67.75,68.01,67.75,67.96,38366.0,57.8714,58.0935,57.8714,58.0508,38366.0
2020-09-09 12:40:00,67.96,68.0,67.87,67.88,43513.0,58.0508,58.0849,57.9739,57.9824,43513.0
2020-09-09 12:50:00,67.9,67.98,67.84,67.86,68536.0,57.9995,58.0679,57.9483,57.9654,68536.0
2020-09-09 13:00:00,67.89,68.01,67.78,67.94,68896.0,57.991,58.0935,57.897,58.0337,68896.0
2020-09-09 13:10:00,67.94,67.98,67.82,67.85,42759.0,58.0337,58.0679,57.9312,57.9568,42759.0
2020-09-09 13:20:00,67.85,68.01,67.83,67.98,47913.0,57.9568,58.0935,57.9397,58.0679,47913.0
2020-09-09 13:30:00,67.99,68.02,67.87,68.0,61301.0,58.0764,58.102,57.9739,58.0849,61301.0
2020-09-09 13:40:00,68.01,68.02,67.84,68.01,48918.0,58.0935,58.102,57.9483,58.0935,48918.0
2020-09-09 13:50:00,68.0,68.0,67.77,67.8,27937.0,58.0849,58.0849,57.8885,57.9141,27937.0
2020-09-09 14:00:00,67.79,67.83,67.62,67.64,46780.0,57.9056,57.9397,57.7604,57.7774,46780.0
2020-09-09 14:10:00,67.65,67.88,67.56,67.8,53045.0,57.786,57.9824,57.7091,57.9141,53045.0
2020-09-09 14:20:00,67.81,67.91,67.78,67.9,29474.0,57.9227,58.0081,57.897,57.9995,29474.0
2020-09-09 14:30:00,67.89,68.14,67.89,68.06,49744.0,57.991,58.2045,57.991,58.1362,49744.0
2020-09-09 14:40:00,68.08,68.15,67.99,68.11,44149.0,58.1533,58.2131,58.0764,58.1789,44149.0
2020-09-09 14:50:00,68.12,68.3,68.08,68.22,67091.0,58.1874,58.3412,58.1533,58.2729,67091.0
2020-09-09 15:00:00,68.2,68.3,68.19,68.3,44062.0,58.2558,58.3412,58.2472,58.3412,44062.0
2020-09-09 15:10:00,68.29,68.38,68.23,68.31,68853.0,58.3327,58.4095,58.2814,58.3497,68853.0
2020-09-09 15:20:00,68.33,68.41,68.32,68.4,55438.0,58.3668,58.4352,58.3583,58.4266,55438.0
2020-09-09 15:30:00,68.39,68.42,68.18,68.24,100804.0,58.4181,58.4437,58.2387,58.29,100804.0
2020-09-09 15:40:00,68.25,68.27,68.07,68.12,141141.0,58.2985,58.3156,58.1447,58.1874,141141.0
2020-09-09 15:50:00,68.09,68.22,68.05,68.16,369269.0,58.1618,58.2729,58.1277,58.2216,369269.0
2020-09-10 09:30:00,68.81,68.85,67.83,68.14,382690.0,58.7768,58.811,57.9397,58.2045,382690.0
2020-09-10 09:40:00,68.14,68.45,68.06,68.18,88492.0,58.2045,58.4693,58.1362,58.2387,88492.0
2020-09-10 09:50:00,68.17,68.26,67.73,68.05,159903.0,58.2302,58.307,57.8543,58.1277,159903.0
2020-09-10 10:00:00,68.06,68.37,68.03,68.18,91876.0,58.1362,58.401,58.1106,58.2387,91876.0
2020-09-10 10:10:00,68.2,68.22,67.61,67.81,125917.0,58.2558,58.2729,57.7518,57.9227,125917.0
2020-09-10 10:20:00,67.82,67.82,67.26,67.35,113032.0,57.9312,57.9312,57.4528,57.5297,113032.0
2020-09-10 10:30:00,67.36,67.77,67.36,67.42,106824.0,57.5383,57.8885,57.5383,57.5895,106824.0
2020-09-10 10:40:00,67.4,67.51,67.02,67.05,134331.0,57.5724,57.6664,57.2478,57.2735,134331.0
2020-09-10 10:50:00,67.07,67.31,66.9,66.98,109015.0,57.2905,57.4956,57.1453,57.2137,109015.0
2020-09-10 11:00:00,66.96,67.3,66.84,67.23,80501.0,57.1966,57.487,57.0941,57.4272,80501.0
2020-09-10 11:10:00,67.24,67.55,67.17,67.41,82158.0,57.4358,57.7006,57.376,57.581,82158.0
2020-09-10 11:20:00,67.36,67.77,67.36,67.75,53491.0,57.5383,57.8885,57.5383,57.8714,53491.0
2020-09-10 11:30:00,67.78,67.92,67.67,67.7,58838.0,57.897,58.0166,57.8031,57.8287,58838.0
2020-09-10 11:40:00,67.7,67.89,67.64,67.87,52215.0,57.8287,57.991,57.7774,57.9739,52215.0
2020-09-10 11:50:00,67.86,67.91,67.6,67.63,60221.0,57.9654,58.0081,57.7433,57.7689,60221.0
2020-09-10 12:00:00,67.63,67.77,67.45,67.54,48085.0,57.7689,57.8885,57.6151,57.692,48085.0
2020-09-10 12:10:00,67.54,67.75,67.42,67.74,70069.0,57.692,57.8714,57.5895,57.8629,70069.0
2020-09-10 12:20:00,67.74,67.79,67.53,67.71,42786.0,57.8629,57.9056,57.6835,57.8372,42786.0
2020-09-10 12:30:00,67.7,67.79,67.49,67.54,69932.0,57.8287,57.9056,57.6493,57.692,69932.0
2020-09-10 12:40:00,67.54,67.56,67.38,67.51,47707.0,57.692,57.7091,57.5553,57.6664,47707.0
2020-09-10 12:50:00,67.54,67.76,67.51,67.72,28404.0,57.692,57.8799,57.6664,57.8458,28404.0
2020-09-10 13:00:00,67.73,67.87,67.67,67.79,33507.0,57.8543,57.9739,57.8031,57.9056,33507.0
2020-09-10 13:10:00,67.78,67.86,67.7,67.86,31208.0,57.897,57.9654,57.8287,57.9654,31208.0
2020-09-10 13:20:00,67.84,67.89,67.65,67.7,24825.0,57.9483,57.991,57.786,57.8287,24825.0
2020-09-10 13:30:00,67.7,67.77,67.63,67.65,29381.0,57.8287,57.8885,57.7689,57.786,29381.0
2020-09-10 13:40:00,67.64,67.68,67.55,67.58,27361.0,57.7774,57.8116,57.7006,57.7262,27361.0
2020-09-10 13:50:00,67.59,67.62,67.32,67.33,31105.0,57.7347,57.7604,57.5041,57.5126,31105.0
2020-09-10 14:00:00,67.31,67.4,67.14,67.24,47131.0,57.4956,57.5724,57.3503,57.4358,47131.0
2020-09-10 14:10:00,67.24,67.28,66.85,66.87,51497.0,57.4358,57.4699,57.1026,57.1197,51497.0
2020-09-10 14:20:00,66.87,66.9,66.42,66.48,87012.0,57.1197,57.1453,56.7353,56.7866,87012.0
2020-09-10 14:30:00,66.43,66.74,66.4,66.71,50189.0,56.7439,57.0087,56.7182,56.983,50189.0
2020-09-10 14:40:00,66.68,66.7,66.46,66.67,62648.0,56.9574,56.9745,56.7695,56.9489,62648.0
2020-09-10 14:50:00,66.63,67.1,66.62,67.06,77787.0,56.9147,57.3162,56.9062,57.282,77787.0
2020-09-10 15:00:00,67.08,67.08,66.46,66.49,84621.0,57.2991,57.2991,56.7695,56.7951,84621.0
2020-09-10 15:10:00,66.49,66.6,66.37,66.41,68003.0,56.7951,56.8891,56.6926,56.7268,68003.0
2020-09-10 15:20:00,66.4,66.69,66.4,66.56,112397.0,56.7182,56.966,56.7182,56.8549,112397.0
2020-09-10 15:30:00,66.55,66.72,66.47,66.7,78860.0,56.8464,56.9916,56.778,56.9745,78860.0
2020-09-10 15:40:00,66.7,66.91,66.47,66.51,99144.0,56.9745,57.1539,56.778,56.8122,99144.0
2020-09-10 15:50:00,66.47,66.85,66.43,66.49,293060.0,56.778,57.1026,56.7439,56.7951,293060.0
2020-09-11 09:30:00,67.12,67.43,66.83,67.05,135476.0,57.3333,57.5981,57.0855,57.2735,135476.0
2020-09-11 09:40:00,67.04,67.6,66.93,67.6,106949.0,57.2649,57.7433,57.171,57.7433,106949.0
2020-09-11 09:50:00,67.61,67.63,66.84,66.84,82023.0,57.7518,57.7689,57.0941,57.0941,82023.0
2020-09-11 10:00:00,66.8,66.96,66.58,66.85,68466.0,57.0599,57.1966,56.872,57.1026,68466.0
2020-09-11 10:10:00,66.87,67.03,66.62,66.81,68973.0,57.1197,57.2564,56.9062,57.0685,68973.0
2020-09-11 10:20:00,66.81,67.09,66.79,66.89,41099.0,57.0685,57.3076,57.0514,57.1368,41099.0
2020-09-11 10:30:00,66.94,66.97,66.64,66.76,72803.0,57.1795,57.2051,56.9232,57.0258,72803.0
2020-09-11 10:40:00,66.68,66.81,66.51,66.65,69095.0,56.9574,57.0685,56.8122,56.9318,69095.0
2020-09-11 10:50:00,66.62,66.85,66.45,66.71,48547.0,56.9062,57.1026,56.761,56.983,48547.0
2020-09-11 11:00:00,66.73,66.87,66.65,66.78,27659.0,57.0001,57.1197,56.9318,57.0428,27659.0
2020-09-11 11:10:00,66.76,66.77,66.44,66.56,40610.0,57.0258,57.0343,56.7524,56.8549,40610.0
2020-09-11 11:20:00,66.57,66.62,66.44,66.6,47279.0,56.8635,56.9062,56.7524,56.8891,47279.0
2020-09-11 11:30:00,66.59,66.74,66.46,66.72,85641.0,56.8805,57.0087,56.7695,56.9916,85641.0
2020-09-11 11:40:00,66.72,66.94,66.68,66.94,31723.0,56.9916,57.1795,56.9574,57.1795,31723.0
2020-09-11 11:50:00,66.91,66.99,66.81,66.86,39313.0,57.1539,57.2222,57.0685,57.1112,39313.0
2020-09-11 12:00:00,66.89,66.98,66.78,66.9,28172.0,57.1368,57.2137,57.0428,57.1453,28172.0
2020-09-11 12:10:00,66.9,67.16,66.89,67.02,44691.0,57.1453,57.3674,57.1368,57.2478,44691.0
2020-09-11 12:20:00,67.03,67.12,67.01,67.09,19310.0,57.2564,57.3333,57.2393,57.3076,19310.0
2020-09-11 12:30:00,67.09,67.09,66.7,66.75,38735.0,57.3076,57.3076,56.9745,57.0172,38735.0
2020-09-11 12:40:00,66.76,66.76,66.53,66.57,44618.0,57.0258,57.0258,56.8293,56.8635,44618.0
2020-09-11 12:50:00,66.56,66.58,66.29,66.35,101072.0,56.8549,56.872,56.6243,56.6755,101072.0
2020-09-11 13:00:00,66.36,66.45,66.29,66.33,49114.0,56.6841,56.761,56.6243,56.6584,49114.0
2020-09-11 13:10:00,66.32,66.32,66.09,66.26,92890.0,56.6499,56.6499,56.4534,56.5987,92890.0
2020-09-11 13:20:00,66.25,66.28,66.07,66.1,41423.0,56.5901,56.6157,56.4364,56.462,41423.0
2020-09-11 13:30:00,66.06,66.06,65.81,66.03,81526.0,56.4278,56.4278,56.2143,56.4022,81526.0
2020-09-11 13:40:00,66.02,66.26,65.99,66.26,34508.0,56.3936,56.5987,56.368,56.5987,34508.0
2020-09-11 13:50:00,66.24,66.34,66.11,66.13,37600.0,56.5816,56.667,56.4705,56.4876,37600.0
2020-09-11 14:00:00,66.13,66.27,66.09,66.22,40372.0,56.4876,56.6072,56.4534,56.5645,40372.0
2020-09-11 14:10:00,66.21,66.33,66.13,66.23,38777.0,56.5559,56.6584,56.4876,56.573,38777.0
2020-09-11 14:20:00,66.21,66.36,66.14,66.28,23012.0,56.5559,56.6841,56.4962,56.6157,23012.0
2020-09-11 14:30:00,66.28,66.55,66.27,66.52,37086.0,56.6157,56.8464,56.6072,56.8207,37086.0
2020-09-11 14:40:00,66.53,66.58,66.44,66.45,35599.0,56.8293,56.872,56.7524,56.761,35599.0
2020-09-11 14:50:00,66.45,66.54,66.38,66.38,34383.0,56.761,56.8378,56.7012,56.7012,34383.0
2020-09-11 15:00:00,66.36,66.41,66.27,66.28,27060.0,56.6841,56.7268,56.6072,56.6157,27060.0
2020-09-11 15:10:00,66.27,66.42,66.23,66.37,30630.0,56.6072,56.7353,56.573,56.6926,30630.0
2020-09-11 15:20:00,66.38,66.58,66.36,66.54,35936.0,56.7012,56.872,56.6841,56.8378,35936.0
2020-09-11 15:30:00,66.5,66.6,66.39,66.42,53425.0,56.8037,56.8891,56.7097,56.7353,53425.0
2020-09-11 15:40:00,66.4,66.47,66.28,66.43,83533.0,56.7182,56.778,56.6157,56.7439,83533.0
2020-09-11 15:50:00,66.42,66.43,66.21,66.22,369313.0,56.7353,56.7439,56.5559,56.5645,369313.0
2020-09-14 09:30:00,66.65,67.1,66.54,66.75,328775.0,56.9318,57.3162,56.8378,57.0172,328775.0
2020-09-14 09:40:00,66.73,66.86,66.65,66.71,185009.0,57.0001,57.1112,56.9318,56.983,185009.0
2020-09-14 09:50:00,66.72,66.79,66.58,66.75,171920.0,56.9916,57.0514,56.872,57.0172,171920.0
2020-09-14 10:00:00,66.77,67.32,66.77,67.26,164589.0,57.0343,57.5041,57.0343,57.4528,164589.0
2020-09-14 10:10:00,67.2,67.37,67.13,67.29,150071.0,57.4016,57.5468,57.3418,57.4785,150071.0
2020-09-14 10:20:00,67.27,67.36,67.2,67.29,119405.0,57.4614,57.5383,57.4016,57.4785,119405.0
2020-09-14 10:30:00,67.28,67.32,67.03,67.15,96899.0,57.4699,57.5041,57.2564,57.3589,96899.0
2020-09-14 10:40:00,67.17,67.2,66.94,66.95,66078.0,57.376,57.4016,57.1795,57.188,66078.0
2020-09-14 10:50:00,66.96,67.08,66.92,66.98,55972.0,57.1966,57.2991,57.1624,57.2137,55972.0
2020-09-14 11:00:00,66.97,67.2,66.97,67.12,67442.0,57.2051,57.4016,57.2051,57.3333,67442.0
2020-09-14 11:10:00,67.12,67.12,66.95,66.99,88280.0,57.3333,57.3333,57.188,57.2222,88280.0
2020-09-14 11:20:00,67.0,67.44,66.99,67.33,101705.0,57.2308,57.6066,57.2222,57.5126,101705.0
2020-09-14 11:30:00,67.36,67.41,67.29,67.38,58259.0,57.5383,57.581,57.4785,57.5553,58259.0
2020-09-14 11:40:00,67.38,67.45,67.35,67.37,76412.0,57.5553,57.6151,57.5297,57.5468,76412.0
2020-09-14 11:50:00,67.38,67.43,67.33,67.35,58929.0,57.5553,57.5981,57.5126,57.5297,58929.0
2020-09-14 12:00:00,67.34,67.42,67.28,67.28,56376.0,57.5212,57.5895,57.4699,57.4699,56376.0
2020-09-14 12:10:00,67.28,67.3,67.07,67.07,56641.0,57.4699,57.487,57.2905,57.2905,56641.0
2020-09-14 12:20:00,67.06,67.15,67.03,67.11,36147.0,57.282,57.3589,57.2564,57.3247,36147.0
2020-09-14 12:30:00,67.1,67.13,66.98,66.99,36226.0,57.3162,57.3418,57.2137,57.2222,36226.0
2020-09-14 12:40:00,66.99,67.14,66.95,67.14,70718.0,57.2222,57.3503,57.188,57.3503,70718.0
2020-09-14 12:50:00,67.14,67.18,66.92,67.05,58607.0,57.3503,57.3845,57.1624,57.2735,58607.0
2020-09-14 13:00:00,67.06,67.12,66.96,66.98,46963.0,57.282,57.3333,57.1966,57.2137,46963.0
2020-09-14 13:10:00,66.98,67.01,66.85,66.9,44783.0,57.2137,57.2393,57.1026,57.1453,44783.0
2020-09-14 13:20:00,66.91,67.13,66.86,67.13,78131.0,57.1539,57.3418,57.1112,57.3418,78131.0
2020-09-14 13:30:00,67.13,67.36,67.11,67.36,94328.0,57.3418,57.5383,57.3247,57.5383,94328.0
2020-09-14 13:40:00,67.37,67.42,67.27,67.29,75658.0,57.5468,57.5895,57.4614,57.4785,75658.0
2020-09-14 13:50:00,67.28,67.44,67.23,67.4,36658.0,57.4699,57.6066,57.4272,57.5724,36658.0
2020-09-14 14:00:00,67.41,67.41,67.26,67.33,64330.0,57.581,57.581,57.4528,57.5126,64330.0
2020-09-14 14:10:00,67.33,67.37,67.19,67.27,44801.0,57.5126,57.5468,57.3931,57.4614,44801.0
2020-09-14 14:20:00,67.28,67.38,67.2,67.22,49371.0,57.4699,57.5553,57.4016,57.4187,49371.0
2020-09-14 14:30:00,67.23,67.32,67.14,67.2,49224.0,57.4272,57.5041,57.3503,57.4016,49224.0
2020-09-14 14:40:00,67.21,67.28,67.2,67.23,43753.0,57.4101,57.4699,57.4016,57.4272,43753.0
2020-09-14 14:50:00,67.24,67.36,67.23,67.3,65221.0,57.4358,57.5383,57.4272,57.487,65221.0
2020-09-14 15:00:00,67.31,67.44,67.3,67.44,90729.0,57.4956,57.6066,57.487,57.6066,90729.0
2020-09-14 15:10:00,67.43,67.52,67.26,67.5,72412.0,57.5981,57.6749,57.4528,57.6579,72412.0
2020-09-14 15:20:00,67.5,67.58,67.38,67.52,82877.0,57.6579,57.7262,57.5553,57.6749,82877.0
2020-09-14 15:30:00,67.52,67.55,67.41,67.44,84960.0,57.6749,57.7006,57.581,57.6066,84960.0
2020-09-14 15:40:00,67.44,67.52,67.41,67.52,160326.0,57.6066,57.6749,57.581,57.6749,160326.0
2020-09-14 15:50:00,67.52,67.53,67.36,67.37,316920.0,57.6749,57.6835,57.5383,57.5468,316920.0
2020-09-15 09:30:00,68.0,68.28,67.58,67.97,263707.0,58.0849,58.3241,57.7262,58.0593,263707.0
2020-09-15 09:40:00,67.98,68.57,67.95,67.98,208644.0,58.0679,58.5718,58.0422,58.0679,208644.0
2020-09-15 09:50:00,67.99,68.01,67.23,67.85,276946.0,58.0764,58.0935,57.4272,57.9568,276946.0
2020-09-15 10:00:00,67.88,67.98,67.48,67.63,221683.0,57.9824,58.0679,57.6408,57.7689,221683.0
2020-09-15 10:10:00,67.6,67.77,67.39,67.52,90840.0,57.7433,57.8885,57.5639,57.6749,90840.0
2020-09-15 10:20:00,67.5,67.51,67.05,67.3,115379.0,57.6579,57.6664,57.2735,57.487,115379.0
2020-09-15 10:30:00,67.29,67.75,67.27,67.47,63841.0,57.4785,57.8714,57.4614,57.6322,63841.0
2020-09-15 10:40:00,67.44,67.44,67.08,67.11,71393.0,57.6066,57.6066,57.2991,57.3247,71393.0
2020-09-15 10:50:00,67.11,67.43,67.08,67.37,51847.0,57.3247,57.5981,57.2991,57.5468,51847.0
2020-09-15 11:00:00,67.37,67.43,67.2,67.39,50360.0,57.5468,57.5981,57.4016,57.5639,50360.0
2020-09-15 11:10:00,67.41,67.6,67.37,67.45,38851.0,57.581,57.7433,57.5468,57.6151,38851.0
2020-09-15 11:20:00,67.49,67.74,67.44,67.73,58552.0,57.6493,57.8629,57.6066,57.8543,58552.0
2020-09-15 11:30:00,67.71,67.81,67.64,67.8,58523.0,57.8372,57.9227,57.7774,57.9141,58523.0
2020-09-15 11:40:00,67.81,67.84,67.64,67.72,54765.0,57.9227,57.9483,57.7774,57.8458,54765.0
2020-09-15 11:50:00,67.72,67.72,67.49,67.57,32624.0,57.8458,57.8458,57.6493,57.7176,32624.0
2020-09-15 12:00:00,67.58,67.72,67.58,67.65,34003.0,57.7262,57.8458,57.7262,57.786,34003.0
2020-09-15 12:10:00,67.65,67.98,67.62,67.98,33612.0,57.786,58.0679,57.7604,58.0679,33612.0
2020-09-15 12:20:00,67.98,68.07,67.94,68.06,36641.0,58.0679,58.1447,58.0337,58.1362,36641.0
2020-09-15 12:30:00,68.06,68.15,68.03,68.1,44537.0,58.1362,58.2131,58.1106,58.1704,44537.0
2020-09-15 12:40:00,68.11,68.21,68.06,68.09,23957.0,58.1789,58.2643,58.1362,58.1618,23957.0
2020-09-15 12:50:00,68.09,68.25,68.07,68.22,42298.0,58.1618,58.2985,58.1447,58.2729,42298.0
2020-09-15 13:00:00,68.23,68.3,68.04,68.06,63902.0,58.2814,58.3412,58.1191,58.1362,63902.0
2020-09-15 13:10:00,68.06,68.18,67.84,67.84,32951.0,58.1362,58.2387,57.9483,57.9483,32951.0
2020-09-15 13:20:00,67.85,67.95,67.79,67.86,43765.0,57.9568,58.0422,57.9056,57.9654,43765.0
2020-09-15 13:30:00,67.84,67.88,67.77,67.85,28214.0,57.9483,57.9824,57.8885,57.9568,28214.0
2020-09-15 13:40:00,67.86,67.86,67.75,67.85,18226.0,57.9654,57.9654,57.8714,57.9568,18226.0
2020-09-15 13:50:00,67.85,67.92,67.76,67.78,18341.0,57.9568,58.0166,57.8799,57.897,18341.0
2020-09-15 14:00:00,67.79,67.8,67.6,67.63,53318.0,57.9056,57.9141,57.7433,57.7689,53318.0
2020-09-15 14:10:00,67.64,67.75,67.6,67.69,31090.0,57.7774,57.8714,57.7433,57.8201,31090.0
2020-09-15 14:20:00,67.69,67.82,67.65,67.79,26991.0,57.8201,57.9312,57.786,57.9056,26991.0
2020-09-15 14:30:00,67.76,67.83,67.68,67.83,27317.0,57.8799,57.9397,57.8116,57.9397,27317.0
2020-09-15 14:40:00,67.84,68.0,67.83,68.0,39724.0,57.9483,58.0849,57.9397,58.0849,39724.0
2020-09-15 14:50:00,68.0,68.03,67.93,68.01,31497.0,58.0849,58.1106,58.0252,58.0935,31497.0
2020-09-15 15:00:00,68.02,68.02,67.86,67.92,38804.0,58.102,58.102,57.9654,58.0166,38804.0
2020-09-15 15:10:00,67.93,68.03,67.93,67.93,41426.0,58.0252,58.1106,58.0252,58.0252,41426.0
2020-09-15 15:20:00,67.94,67.95,67.63,67.63,64096.0,58.0337,58.0422,57.7689,57.7689,64096.0
2020-09-15 15:30:00,67.64,67.67,67.28,67.33,99521.0,57.7774,57.8031,57.4699,57.5126,99521.0
2020-09-15 15:40:00,67.33,67.38,67.22,67.37,159195.0,57.5126,57.5553,57.4187,57.5468,159195.0
2020-09-15 15:50:00,67.36,67.57,67.36,67.54,236333.0,57.5383,57.7176,57.5383,57.692,236333.0
2020-09-16 09:30:00,67.84,68.38,67.76,68.23,275672.0,57.9483,58.4095,57.8799,58.2814,275672.0
2020-09-16 09:40:00,68.2,68.3,67.56,67.6,111117.0,58.2558,58.3412,57.7091,57.7433,111117.0
2020-09-16 09:50:00,67.58,67.83,67.4,67.83,111777.0,57.7262,57.9397,57.5724,57.9397,111777.0
2020-09-16 10:00:00,67.83,68.05,67.73,68.03,96239.0,57.9397,58.1277,57.8543,58.1106,96239.0
2020-09-16 10:10:00,68.04,68.18,67.71,67.78,72516.0,58.1191,58.2387,57.8372,57.897,72516.0
2020-09-16 10:20:00,67.77,67.87,67.56,67.86,59230.0,57.8885,57.9739,57.7091,57.9654,59230.0
2020-09-16 10:30:00,67.85,68.08,67.78,68.05,61329.0,57.9568,58.1533,57.897,58.1277,61329.0
2020-09-16 10:40:00,68.06,68.29,68.05,68.24,54725.0,58.1362,58.3327,58.1277,58.29,54725.0
2020-09-16 10:50:00,68.25,68.36,68.17,68.28,77517.0,58.2985,58.3925,58.2302,58.3241,77517.0
2020-09-16 11:00:00,68.26,68.36,68.18,68.29,50741.0,58.307,58.3925,58.2387,58.3327,50741.0
2020-09-16 11:10:00,68.3,68.4,68.15,68.29,46439.0,58.3412,58.4266,58.2131,58.3327,46439.0
2020-09-16 11:20:00,68.26,68.44,68.26,68.37,36921.0,58.307,58.4608,58.307,58.401,36921.0
2020-09-16 11:30:00,68.37,68.44,68.22,68.26,39159.0,58.401,58.4608,58.2729,58.307,39159.0
2020-09-16 11:40:00,68.26,68.26,68.11,68.16,34637.0,58.307,58.307,58.1789,58.2216,34637.0
2020-09-16 11:50:00,68.15,68.16,67.94,68.0,52247.0,58.2131,58.2216,58.0337,58.0849,52247.0
2020-09-16 12:00:00,68.02,68.03,67.82,67.84,72176.0,58.102,58.1106,57.9312,57.9483,72176.0
2020-09-16 12:10:00,67.83,67.92,67.76,67.92,36141.0,57.9397,58.0166,57.8799,58.0166,36141.0
2020-09-16 12:20:00,67.92,68.01,67.83,67.98,48007.0,58.0166,58.0935,57.9397,58.0679,48007.0
2020-09-16 12:30:00,67.97,68.04,67.95,68.02,32911.0,58.0593,58.1191,58.0422,58.102,32911.0
2020-09-16 12:40:00,68.02,68.08,67.92,67.92,27969.0,58.102,58.1533,58.0166,58.0166,27969.0
2020-09-16 12:50:00,67.92,68.16,67.87,68.12,43166.0,58.0166,58.2216,57.9739,58.1874,43166.0
2020-09-16 13:00:00,68.12,68.15,68.03,68.05,36155.0,58.1874,58.2131,58.1106,58.1277,36155.0
2020-09-16 13:10:00,68.04,68.08,67.83,67.84,46874.0,58.1191,58.1533,57.9397,57.9483,46874.0
2020-09-16 13:20:00,67.83,67.86,67.57,67.61,64132.0,57.9397,57.9654,57.7176,57.7518,64132.0
2020-09-16 13:30:00,67.61,67.62,67.4,67.45,101127.0,57.7518,57.7604,57.5724,57.6151,101127.0
2020-09-16 13:40:00,67.45,67.55,67.37,67.53,76057.0,57.6151,57.7006,57.5468,57.6835,76057.0
2020-09-16 13:50:00,67.51,67.65,67.4,67.62,67242.0,57.6664,57.786,57.5724,57.7604,67242.0
2020-09-16 14:00:00,67.6,68.13,67.51,67.71,123282.0,57.7433,58.196,57.6664,57.8372,123282.0
2020-09-16 14:10:00,67.73,67.94,67.47,67.82,65432.0,57.8543,58.0337,57.6322,57.9312,65432.0
2020-09-16 14:20:00,67.84,68.1,67.82,68.06,61495.0,57.9483,58.1704,57.9312,58.1362,61495.0
2020-09-16 14:30:00,68.05,68.26,67.94,68.26,61790.0,58.1277,58.307,58.0337,58.307,61790.0
2020-09-16 14:40:00,68.27,68.36,67.91,68.0,74104.0,58.3156,58.3925,58.0081,58.0849,74104.0
2020-09-16 14:50:00,68.0,68.0,67.45,67.88,151084.0,58.0849,58.0849,57.6151,57.9824,151084.0
2020-09-16 15:00:00,67.87,68.05,67.79,67.86,69871.0,57.9739,58.1277,57.9056,57.9654,69871.0
2020-09-16 15:10:00,67.86,67.89,67.59,67.75,56007.0,57.9654,57.991,57.7347,57.8714,56007.0
2020-09-16 15:20:00,67.74,67.78,67.6,67.63,49729.0,57.8629,57.897,57.7433,57.7689,49729.0
2020-09-16 15:30:00,67.63,67.63,67.34,67.39,313226.0,57.7689,57.7689,57.5212,57.5639,313226.0
2020-09-16 15:40:00,67.38,67.56,67.28,67.45,528360.0,57.5553,57.7091,57.4699,57.6151,528360.0
2020-09-16 15:50:00,67.46,67.47,67.22,67.29,438175.0,57.6237,57.6322,57.4187,57.4785,438175.0
2020-09-17 09:30:00,66.18,66.25,65.46,65.72,371268.0,56.5303,56.5901,55.9153,56.1374,371268.0
2020-09-17 09:40:00,65.7,65.82,65.38,65.52,142364.0,56.1203,56.2228,55.847,55.9666,142364.0
2020-09-17 09:50:00,65.57,66.17,65.47,65.95,112586.0,56.0093,56.5218,55.9238,56.3339,112586.0
2020-09-17 10:00:00,65.98,66.15,65.63,65.94,109064.0,56.3595,56.5047,56.0605,56.3253,109064.0
2020-09-17 10:10:00,65.95,66.2,65.75,65.95,98010.0,56.3339,56.5474,56.163,56.3339,98010.0
2020-09-17 10:20:00,65.93,66.2,65.87,66.06,119353.0,56.3168,56.5474,56.2655,56.4278,119353.0
2020-09-17 10:30:00,66.06,66.23,65.87,66.07,106478.0,56.4278,56.573,56.2655,56.4364,106478.0
2020-09-17 10:40:00,66.05,66.47,66.04,66.34,89249.0,56.4193,56.778,56.4107,56.667,89249.0
2020-09-17 10:50:00,66.37,66.42,66.19,66.25,88489.0,56.6926,56.7353,56.5389,56.5901,88489.0
2020-09-17 11:00:00,66.25,66.59,66.2,66.42,233328.0,56.5901,56.8805,56.5474,56.7353,233328.0
2020-09-17 11:10:00,66.42,66.49,66.31,66.4,187709.0,56.7353,56.7951,56.6414,56.7182,187709.0
2020-09-17 11:20:00,66.4,66.48,66.3,66.36,150067.0,56.7182,56.7866,56.6328,56.6841,150067.0
2020-09-17 11:30:00,66.37,66.44,66.28,66.35,104061.0,56.6926,56.7524,56.6157,56.6755,104061.0
2020-09-17 11:40:00,66.34,66.36,66.15,66.2,53925.0,56.667,56.6841,56.5047,56.5474,53925.0
2020-09-17 11:50:00,66.2,66.24,65.94,65.94,46429.0,56.5474,56.5816,56.3253,56.3253,46429.0
2020-09-17 12:00:00,65.94,66.02,65.7,65.75,116619.0,56.3253,56.3936,56.1203,56.163,116619.0
2020-09-17 12:10:00,65.75,65.76,65.49,65.58,82589.0,56.163,56.1716,55.9409,56.0178,82589.0
2020-09-17 12:20:00,65.59,65.75,65.54,65.74,63949.0,56.0263,56.163,55.9836,56.1545,63949.0
2020-09-17 12:30:00,65.73,65.98,65.69,65.94,35518.0,56.1459,56.3595,56.1118,56.3253,35518.0
2020-09-17 12:40:00,65.94,65.98,65.83,65.92,41770.0,56.3253,56.3595,56.2314,56.3082,41770.0
2020-09-17 12:50:00,65.88,66.13,65.84,66.13,40222.0,56.2741,56.4876,56.2399,56.4876,40222.0
2020-09-17 13:00:00,66.13,66.25,66.12,66.21,39262.0,56.4876,56.5901,56.4791,56.5559,39262.0
2020-09-17 13:10:00,66.21,66.3,66.16,66.21,40625.0,56.5559,56.6328,56.5132,56.5559,40625.0
2020-09-17 13:20:00,66.2,66.26,66.15,66.23,28929.0,56.5474,56.5987,56.5047,56.573,28929.0
2020-09-17 13:30:00,66.24,66.28,66.18,66.23,36934.0,56.5816,56.6157,56.5303,56.573,36934.0
2020-09-17 13:40:00,66.21,66.29,66.16,66.28,160242.0,56.5559,56.6243,56.5132,56.6157,160242.0
2020-09-17 13:50:00,66.27,66.35,66.18,66.22,67836.0,56.6072,56.6755,56.5303,56.5645,67836.0
2020-09-17 14:00:00,66.25,66.43,66.23,66.38,73062.0,56.5901,56.7439,56.573,56.7012,73062.0
2020-09-17 14:10:00,66.39,66.53,66.31,66.34,106814.0,56.7097,56.8293,56.6414,56.667,106814.0
2020-09-17 14:20:00,66.35,66.44,66.21,66.21,79322.0,56.6755,56.7524,56.5559,56.5559,79322.0
2020-09-17 14:30:00,66.21,66.28,66.18,66.2,42605.0,56.5559,56.6157,56.5303,56.5474,42605.0
2020-09-17 14:40:00,66.2,66.36,66.19,66.3,68212.0,56.5474,56.6841,56.5389,56.6328,68212.0
2020-09-17 14:50:00,66.31,66.35,66.24,66.28,36002.0,56.6414,56.6755,56.5816,56.6157,36002.0
2020-09-17 15:00:00,66.28,66.28,66.02,66.11,254366.0,56.6157,56.6157,56.3936,56.4705,254366.0
2020-09-17 15:10:00,66.11,66.17,66.02,66.02,55208.0,56.4705,56.5218,56.3936,56.3936,55208.0
2020-09-17 15:20:00,66.03,66.46,66.02,66.44,186577.0,56.4022,56.7695,56.3936,56.7524,186577.0
2020-09-17 15:30:00,66.43,66.59,66.25,66.34,331552.0,56.7439,56.8805,56.5901,56.667,331552.0
2020-09-17 15:40:00,66.35,66.36,66.13,66.34,359323.0,56.6755,56.6841,56.4876,56.667,359323.0
2020-09-17 15:50:00,66.35,66.41,66.17,66.32,510566.0,56.6755,56.7268,56.5218,56.6499,510566.0
2020-09-18 09:30:00,66.17,66.79,65.77,65.82,923309.0,56.5218,57.0514,56.1801,56.2228,923309.0
2020-09-18 09:40:00,65.83,65.88,65.56,65.62,104122.0,56.2314,56.2741,56.0007,56.052,104122.0
2020-09-18 09:50:00,65.64,65.79,65.46,65.76,114889.0,56.0691,56.1972,55.9153,56.1716,114889.0
2020-09-18 10:00:00,65.78,66.11,65.74,65.9,112183.0,56.1886,56.4705,56.1545,56.2911,112183.0
2020-09-18 10:10:00,65.89,65.96,65.52,65.62,109883.0,56.2826,56.3424,55.9666,56.052,109883.0
2020-09-18 10:20:00,65.63,65.68,65.51,65.63,55013.0,56.0605,56.1032,55.958,56.0605,55013.0
2020-09-18 10:30:00,65.63,65.75,65.49,65.62,126749.0,56.0605,56.163,55.9409,56.052,126749.0
2020-09-18 10:40:00,65.63,65.81,65.57,65.75,81686.0,56.0605,56.2143,56.0093,56.163,81686.0
2020-09-18 10:50:00,65.76,65.77,65.2,65.3,107232.0,56.1716,56.1801,55.6932,55.7786,107232.0
2020-09-18 11:00:00,65.36,65.62,65.31,65.58,40743.0,55.8299,56.052,55.7872,56.0178,40743.0
2020-09-18 11:10:00,65.59,65.6,65.5,65.52,37959.0,56.0263,56.0349,55.9495,55.9666,37959.0
2020-09-18 11:20:00,65.54,65.77,65.52,65.77,54106.0,55.9836,56.1801,55.9666,56.1801,54106.0
2020-09-18 11:30:00,65.76,65.78,65.52,65.59,51235.0,56.1716,56.1886,55.9666,56.0263,51235.0
2020-09-18 11:40:00,65.59,65.62,65.44,65.59,47752.0,56.0263,56.052,55.8982,56.0263,47752.0
2020-09-18 11:50:00,65.59,65.61,65.47,65.57,107491.0,56.0263,56.0434,55.9238,56.0093,107491.0
2020-09-18 12:00:00,65.56,65.81,65.55,65.79,41565.0,56.0007,56.2143,55.9922,56.1972,41565.0
2020-09-18 12:10:00,65.78,65.78,65.62,65.67,61282.0,56.1886,56.1886,56.052,56.0947,61282.0
2020-09-18 12:20:00,65.67,66.13,65.64,66.09,131156.0,56.0947,56.4876,56.0691,56.4534,131156.0
2020-09-18 12:30:00,66.1,66.18,65.93,66.0,137057.0,56.462,56.5303,56.3168,56.3766,137057.0
2020-09-18 12:40:00,66.0,66.1,65.93,66.06,49350.0,56.3766,56.462,56.3168,56.4278,49350.0
2020-09-18 12:50:00,66.05,66.09,65.95,66.08,46310.0,56.4193,56.4534,56.3339,56.4449,46310.0
2020-09-18 13:00:00,66.09,66.12,65.98,66.06,48245.0,56.4534,56.4791,56.3595,56.4278,48245.0
2020-09-18 13:10:00,66.03,66.04,65.94,66.0,47959.0,56.4022,56.4107,56.3253,56.3766,47959.0
2020-09-18 13:20:00,66.0,66.01,65.78,65.78,67003.0,56.3766,56.3851,56.1886,56.1886,67003.0
2020-09-18 13:30:00,65.78,65.78,65.29,65.34,111973.0,56.1886,56.1886,55.7701,55.8128,111973.0
2020-09-18 13:40:00,65.34,65.57,65.23,65.52,123449.0,55.8128,56.0093,55.7188,55.9666,123449.0
2020-09-18 13:50:00,65.52,65.52,65.41,65.49,59806.0,55.9666,55.9666,55.8726,55.9409,59806.0
2020-09-18 14:00:00,65.49,65.49,65.3,65.31,70035.0,55.9409,55.9409,55.7786,55.7872,70035.0
2020-09-18 14:10:00,65.32,65.42,65.19,65.22,53919.0,55.7957,55.8811,55.6847,55.7103,53919.0
2020-09-18 14:20:00,65.23,65.42,65.22,65.33,73032.0,55.7188,55.8811,55.7103,55.8043,73032.0
2020-09-18 14:30:00,65.32,65.32,65.17,65.23,58049.0,55.7957,55.7957,55.6676,55.7188,58049.0
2020-09-18 14:40:00,65.24,65.29,65.13,65.17,54778.0,55.7274,55.7701,55.6334,55.6676,54778.0
2020-09-18 14:50:00,65.16,65.16,65.01,65.1,80715.0,55.659,55.659,55.5309,55.6078,80715.0
2020-09-18 15:00:00,65.11,65.24,65.1,65.14,80574.0,55.6163,55.7274,55.6078,55.642,80574.0
2020-09-18 15:10:00,65.13,65.14,64.99,65.11,144188.0,55.6334,55.642,55.5138,55.6163,144188.0
2020-09-18 15:20:00,65.11,65.12,64.91,65.06,104552.0,55.6163,55.6249,55.4455,55.5736,104552.0
2020-09-18 15:30:00,65.06,65.2,64.98,65.04,208974.0,55.5736,55.6932,55.5053,55.5565,208974.0
2020-09-18 15:40:00,65.04,65.04,64.76,64.77,448802.0,55.5565,55.5565,55.3174,55.3259,448802.0
2020-09-18 15:50:00,64.76,64.94,64.54,64.72,1255075.0,55.3174,55.4711,55.1294,55.2832,1255075.0
2020-09-21 09:30:00,63.4,64.29,62.94,64.03,498093.0,54.1557,54.9159,53.7627,54.6938,498093.0
2020-09-21 09:40:00,64.02,64.11,63.71,63.92,452332.0,54.6853,54.7621,54.4205,54.5998,452332.0
2020-09-21 09:50:00,63.92,64.27,63.81,64.16,209416.0,54.5998,54.8988,54.5059,54.8049,209416.0
2020-09-21 10:00:00,64.16,64.17,63.47,63.47,241874.0,54.8049,54.8134,54.2155,54.2155,241874.0
2020-09-21 10:10:00,63.45,63.59,63.2,63.35,232647.0,54.1984,54.318,53.9848,54.113,232647.0
2020-09-21 10:20:00,63.32,63.45,63.08,63.24,221465.0,54.0873,54.1984,53.8823,54.019,221465.0
2020-09-21 10:30:00,63.24,63.38,62.85,62.86,173265.0,54.019,54.1386,53.6859,53.6944,173265.0
2020-09-21 10:40:00,62.86,63.28,62.72,63.23,172690.0,53.6944,54.0532,53.5748,54.0105,172690.0
2020-09-21 10:50:00,63.23,63.43,63.01,63.29,309827.0,54.0105,54.1813,53.8225,54.0617,309827.0
2020-09-21 11:00:00,63.28,63.73,63.22,63.58,155346.0,54.0532,54.4376,54.0019,54.3094,155346.0
2020-09-21 11:10:00,63.58,63.63,63.05,63.12,127359.0,54.3094,54.3521,53.8567,53.9165,127359.0
2020-09-21 11:20:00,63.09,63.32,63.09,63.19,70301.0,53.8909,54.0873,53.8909,53.9763,70301.0
2020-09-21 11:30:00,63.18,63.4,62.97,63.26,138450.0,53.9677,54.1557,53.7884,54.0361,138450.0
2020-09-21 11:40:00,63.27,63.47,63.18,63.44,93842.0,54.0446,54.2155,53.9677,54.1898,93842.0
2020-09-21 11:50:00,63.46,63.55,63.39,63.44,65503.0,54.2069,54.2838,54.1471,54.1898,65503.0
2020-09-21 12:00:00,63.46,63.69,63.41,63.61,103470.0,54.2069,54.4034,54.1642,54.3351,103470.0
2020-09-21 12:10:00,63.6,63.65,63.44,63.6,83642.0,54.3265,54.3692,54.1898,54.3265,83642.0
2020-09-21 12:20:00,63.59,63.72,63.52,63.6,64408.0,54.318,54.429,54.2582,54.3265,64408.0
2020-09-21 12:30:00,63.59,63.65,63.49,63.62,54089.0,54.318,54.3692,54.2325,54.3436,54089.0
2020-09-21 12:40:00,63.63,63.71,63.42,63.47,75921.0,54.3521,54.4205,54.1728,54.2155,75921.0
2020-09-21 12:50:00,63.49,63.49,63.26,63.28,63906.0,54.2325,54.2325,54.0361,54.0532,63906.0
2020-09-21 13:00:00,63.29,63.34,63.15,63.22,43788.0,54.0617,54.1044,53.9421,54.0019,43788.0
2020-09-21 13:10:00,63.23,63.28,63.12,63.22,76628.0,54.0105,54.0532,53.9165,54.0019,76628.0
2020-09-21 13:20:00,63.22,63.48,63.22,63.37,49851.0,54.0019,54.224,54.0019,54.13,49851.0
2020-09-21 13:30:00,63.37,63.43,63.31,63.43,54552.0,54.13,54.1813,54.0788,54.1813,54552.0
2020-09-21 13:40:00,63.42,63.49,63.33,63.38,75804.0,54.1728,54.2325,54.0959,54.1386,75804.0
2020-09-21 13:50:00,63.38,63.43,63.21,63.42,72421.0,54.1386,54.1813,53.9934,54.1728,72421.0
2020-09-21 14:00:00,63.41,63.52,63.24,63.24,103776.0,54.1642,54.2582,54.019,54.019,103776.0
2020-09-21 14:10:00,63.25,63.31,63.15,63.24,95743.0,54.0275,54.0788,53.9421,54.019,95743.0
2020-09-21 14:20:00,63.25,63.47,63.25,63.4,77353.0,54.0275,54.2155,54.0275,54.1557,77353.0
2020-09-21 14:30:00,63.4,63.44,63.12,63.19,80358.0,54.1557,54.1898,53.9165,53.9763,80358.0
2020-09-21 14:40:00,63.18,63.23,62.99,63.11,286934.0,53.9677,54.0105,53.8055,53.908,286934.0
2020-09-21 14:50:00,63.12,63.35,63.1,63.28,60467.0,53.9165,54.113,53.8994,54.0532,60467.0
2020-09-21 15:00:00,63.28,63.42,63.23,63.42,66966.0,54.0532,54.1728,54.0105,54.1728,66966.0
2020-09-21 15:10:00,63.42,63.65,63.33,63.57,115271.0,54.1728,54.3692,54.0959,54.3009,115271.0
2020-09-21 15:20:00,63.59,63.73,63.52,63.7,103317.0,54.318,54.4376,54.2582,54.4119,103317.0
2020-09-21 15:30:00,63.7,63.77,63.52,63.7,170552.0,54.4119,54.4717,54.2582,54.4119,170552.0
2020-09-21 15:40:00,63.71,63.72,63.46,63.47,176903.0,54.4205,54.429,54.2069,54.2155,176903.0
2020-09-21 15:50:00,63.47,63.68,63.46,63.67,590134.0,54.2155,54.3948,54.2069,54.3863,590134.0
2020-09-22 09:30:00,63.78,64.34,63.66,63.93,283423.0,54.4803,54.9586,54.3778,54.6084,283423.0
2020-09-22 09:40:00,63.91,64.0,63.48,63.58,117179.0,54.5913,54.6682,54.224,54.3094,117179.0
2020-09-22 09:50:00,63.57,63.57,63.26,63.43,116172.0,54.3009,54.3009,54.0361,54.1813,116172.0
2020-09-22 10:00:00,63.46,63.9,63.44,63.86,88903.0,54.2069,54.5828,54.1898,54.5486,88903.0
2020-09-22 10:10:00,63.87,63.92,63.62,63.84,59134.0,54.5571,54.5998,54.3436,54.5315,59134.0
2020-09-22 10:20:00,63.83,63.88,63.65,63.82,72568.0,54.523,54.5657,54.3692,54.5144,72568.0
2020-09-22 10:30:00,63.83,63.88,63.68,63.8,66647.0,54.523,54.5657,54.3948,54.4973,66647.0
2020-09-22 10:40:00,63.86,63.93,63.6,63.6,55037.0,54.5486,54.6084,54.3265,54.3265,55037.0
2020-09-22 10:50:00,63.59,63.63,63.14,63.14,299462.0,54.318,54.3521,53.9336,53.9336,299462.0
2020-09-22 11:00:00,63.16,63.2,62.8,62.96,171555.0,53.9507,53.9848,53.6432,53.7798,171555.0
2020-09-22 11:10:00,62.97,63.27,62.96,63.22,74140.0,53.7884,54.0446,53.7798,54.0019,74140.0
2020-09-22 11:20:00,63.21,63.27,62.97,63.02,91853.0,53.9934,54.0446,53.7884,53.8311,91853.0
2020-09-22 11:30:00,63.04,63.09,62.99,63.01,89422.0,53.8482,53.8909,53.8055,53.8225,89422.0
2020-09-22 11:40:00,63.0,63.18,62.92,63.14,102247.0,53.814,53.9677,53.7457,53.9336,102247.0
2020-09-22 11:50:00,63.13,63.17,62.99,62.99,45968.0,53.925,53.9592,53.8055,53.8055,45968.0
2020-09-22 12:00:00,62.98,63.04,62.92,62.95,59097.0,53.7969,53.8482,53.7457,53.7713,59097.0
2020-09-22 12:10:00,62.97,62.98,62.8,62.87,62812.0,53.7884,53.7969,53.6432,53.703,62812.0
2020-09-22 12:20:00,62.86,62.97,62.81,62.94,52238.0,53.6944,53.7884,53.6517,53.7627,52238.0
2020-09-22 12:30:00,62.93,62.95,62.82,62.83,74499.0,53.7542,53.7713,53.6602,53.6688,74499.0
2020-09-22 12:40:00,62.83,62.92,62.75,62.78,65198.0,53.6688,53.7457,53.6004,53.6261,65198.0
2020-09-22 12:50:00,62.78,62.84,62.51,62.65,272482.0,53.6261,53.6773,53.3954,53.515,272482.0
2020-09-22 13:00:00,62.64,62.79,62.57,62.75,73384.0,53.5065,53.6346,53.4467,53.6004,73384.0
2020-09-22 13:10:00,62.75,62.97,62.73,62.91,65606.0,53.6004,53.7884,53.5834,53.7371,65606.0
2020-09-22 13:20:00,62.9,63.18,62.89,63.13,105553.0,53.7286,53.9677,53.72,53.925,105553.0
2020-09-22 13:30:00,63.13,63.22,63.09,63.19,72822.0,53.925,54.0019,53.8909,53.9763,72822.0
2020-09-22 13:40:00,63.2,63.47,63.18,63.46,88353.0,53.9848,54.2155,53.9677,54.2069,88353.0
2020-09-22 13:50:00,63.45,63.45,63.28,63.29,91554.0,54.1984,54.1984,54.0532,54.0617,91554.0
2020-09-22 14:00:00,63.3,63.4,63.26,63.27,80786.0,54.0703,54.1557,54.0361,54.0446,80786.0
2020-09-22 14:10:00,63.26,63.34,63.24,63.3,204590.0,54.0361,54.1044,54.019,54.0703,204590.0
2020-09-22 14:20:00,63.29,63.34,63.04,63.25,107297.0,54.0617,54.1044,53.8482,54.0275,107297.0
2020-09-22 14:30:00,63.27,63.35,63.24,63.26,275934.0,54.0446,54.113,54.019,54.0361,275934.0
2020-09-22 14:40:00,63.25,63.49,63.24,63.45,76736.0,54.0275,54.2325,54.019,54.1984,76736.0
2020-09-22 14:50:00,63.44,63.45,63.27,63.28,86166.0,54.1898,54.1984,54.0446,54.0532,86166.0
2020-09-22 15:00:00,63.29,63.45,63.26,63.41,86680.0,54.0617,54.1984,54.0361,54.1642,86680.0
2020-09-22 15:10:00,63.4,63.41,63.29,63.38,59460.0,54.1557,54.1642,54.0617,54.1386,59460.0
2020-09-22 15:20:00,63.38,63.56,63.35,63.44,115661.0,54.1386,54.2923,54.113,54.1898,115661.0
2020-09-22 15:30:00,63.43,63.47,63.29,63.47,104822.0,54.1813,54.2155,54.0617,54.2155,104822.0
2020-09-22 15:40:00,63.47,63.52,63.43,63.48,242563.0,54.2155,54.2582,54.1813,54.224,242563.0
2020-09-22 15:50:00,63.49,63.55,63.41,63.46,385419.0,54.2325,54.2838,54.1642,54.2069,385419.0
2020-09-23 09:30:00,62.99,63.09,62.18,62.63,398039.0,53.8055,53.8909,53.1136,53.4979,398039.0
2020-09-23 09:40:00,62.67,62.7,62.34,62.67,175846.0,53.5321,53.5577,53.2502,53.5321,175846.0
2020-09-23 09:50:00,62.68,62.69,62.28,62.36,160320.0,53.5407,53.5492,53.199,53.2673,160320.0
2020-09-23 10:00:00,62.35,62.35,61.57,61.85,295387.0,53.2588,53.2588,52.5925,52.8317,295387.0
2020-09-23 10:10:00,61.86,62.0,61.67,61.7,167104.0,52.8402,52.9598,52.6779,52.7035,167104.0
2020-09-23 10:20:00,61.72,61.91,61.62,61.76,122250.0,52.7206,52.8829,52.6352,52.7548,122250.0
2020-09-23 10:30:00,61.77,61.93,61.46,61.51,187668.0,52.7633,52.9,52.4985,52.5413,187668.0
2020-09-23 10:40:00,61.51,61.83,61.45,61.64,329353.0,52.5413,52.8146,52.49,52.6523,329353.0
2020-09-23 10:50:00,61.64,61.64,61.33,61.47,264679.0,52.6523,52.6523,52.3875,52.5071,264679.0
2020-09-23 11:00:00,61.45,61.79,61.43,61.74,203239.0,52.49,52.7804,52.4729,52.7377,203239.0
2020-09-23 11:10:00,61.72,61.75,61.56,61.58,157116.0,52.7206,52.7463,52.584,52.601,157116.0
2020-09-23 11:20:00,61.57,61.69,61.34,61.35,167037.0,52.5925,52.695,52.396,52.4046,167037.0
2020-09-23 11:30:00,61.35,61.38,61.11,61.25,140802.0,52.4046,52.4302,52.1996,52.3192,140802.0
2020-09-23 11:40:00,61.25,61.28,60.91,60.94,102790.0,52.3192,52.3448,52.0287,52.0544,102790.0
2020-09-23 11:50:00,60.93,61.08,60.89,61.0,93538.0,52.0458,52.1739,52.0117,52.1056,93538.0
2020-09-23 12:00:00,60.99,61.22,60.94,61.12,77212.0,52.0971,52.2935,52.0544,52.2081,77212.0
2020-09-23 12:10:00,61.12,61.52,61.1,61.47,144622.0,52.2081,52.5498,52.191,52.5071,144622.0
2020-09-23 12:20:00,61.47,61.55,61.34,61.4,139699.0,52.5071,52.5754,52.396,52.4473,139699.0
2020-09-23 12:30:00,61.43,61.5,61.31,61.48,93538.0,52.4729,52.5327,52.3704,52.5156,93538.0
2020-09-23 12:40:00,61.48,61.71,61.46,61.7,78395.0,52.5156,52.7121,52.4985,52.7035,78395.0
2020-09-23 12:50:00,61.7,61.78,61.51,61.54,93001.0,52.7035,52.7719,52.5413,52.5669,93001.0
2020-09-23 13:00:00,61.54,61.55,61.32,61.37,65248.0,52.5669,52.5754,52.379,52.4217,65248.0
2020-09-23 13:10:00,61.37,61.54,61.37,61.41,71221.0,52.4217,52.5669,52.4217,52.4558,71221.0
2020-09-23 13:20:00,61.42,61.47,61.33,61.36,56126.0,52.4644,52.5071,52.3875,52.4131,56126.0
2020-09-23 13:30:00,61.37,61.39,61.22,61.33,55198.0,52.4217,52.4387,52.2935,52.3875,55198.0
2020-09-23 13:40:00,61.3,61.37,61.09,61.15,76475.0,52.3619,52.4217,52.1825,52.2337,76475.0
2020-09-23 13:50:00,61.15,61.2,60.99,60.99,90093.0,52.2337,52.2765,52.0971,52.0971,90093.0
2020-09-23 14:00:00,61.0,61.0,60.77,60.78,146073.0,52.1056,52.1056,51.9092,51.9177,146073.0
2020-09-23 14:10:00,60.78,60.8,60.27,60.28,227498.0,51.9177,51.9348,51.4821,51.4906,227498.0
2020-09-23 14:20:00,60.29,60.59,60.29,60.55,140551.0,51.4991,51.7554,51.4991,51.7212,140551.0
2020-09-23 14:30:00,60.54,60.72,60.47,60.72,99764.0,51.7127,51.8664,51.6529,51.8664,99764.0
2020-09-23 14:40:00,60.7,60.73,60.24,60.27,110619.0,51.8494,51.875,51.4564,51.4821,110619.0
2020-09-23 14:50:00,60.27,60.52,60.26,60.35,95180.0,51.4821,51.6956,51.4735,51.5504,95180.0
2020-09-23 15:00:00,60.34,60.47,60.16,60.2,126162.0,51.5418,51.6529,51.3881,51.4223,126162.0
2020-09-23 15:10:00,60.2,60.2,60.02,60.09,351105.0,51.4223,51.4223,51.2685,51.3283,351105.0
2020-09-23 15:20:00,60.09,60.12,59.85,59.86,300205.0,51.3283,51.3539,51.1233,51.1318,300205.0
2020-09-23 15:30:00,59.85,59.96,59.8,59.83,281469.0,51.1233,51.2173,51.0806,51.1062,281469.0
2020-09-23 15:40:00,59.82,60.08,59.81,59.98,397966.0,51.0977,51.3198,51.0891,51.2343,397966.0
2020-09-23 15:50:00,59.98,60.23,59.86,60.22,745287.0,51.2343,51.4479,51.1318,51.4393,745287.0
2020-09-24 09:30:00,59.72,60.58,59.28,59.89,554256.0,51.0123,51.7469,50.6364,51.1575,554256.0
2020-09-24 09:40:00,59.92,60.67,59.9,60.58,148263.0,51.1831,51.8237,51.166,51.7469,148263.0
2020-09-24 09:50:00,60.57,60.95,60.55,60.9,150401.0,51.7383,52.0629,51.7212,52.0202,150401.0
2020-09-24 10:00:00,60.9,61.51,60.9,61.32,268545.0,52.0202,52.5413,52.0202,52.379,268545.0
2020-09-24 10:10:00,61.28,61.35,60.99,61.17,131948.0,52.3448,52.4046,52.0971,52.2508,131948.0
2020-09-24 10:20:00,61.17,61.21,60.94,61.17,97532.0,52.2508,52.285,52.0544,52.2508,97532.0
2020-09-24 10:30:00,61.16,61.17,60.58,60.68,177960.0,52.2423,52.2508,51.7469,51.8323,177960.0
2020-09-24 10:40:00,60.71,61.13,60.68,61.03,60055.0,51.8579,52.2167,51.8323,52.1312,60055.0
2020-09-24 10:50:00,61.0,61.28,60.92,61.22,183753.0,52.1056,52.3448,52.0373,52.2935,183753.0
2020-09-24 11:00:00,61.21,61.21,60.68,60.69,68971.0,52.285,52.285,51.8323,51.8408,68971.0
2020-09-24 11:10:00,60.7,60.95,60.68,60.81,84847.0,51.8494,52.0629,51.8323,51.9433,84847.0
2020-09-24 11:20:00,60.82,61.08,60.77,60.97,115872.0,51.9519,52.1739,51.9092,52.08,115872.0
2020-09-24 11:30:00,60.98,61.11,60.95,61.04,92002.0,52.0885,52.1996,52.0629,52.1398,92002.0
2020-09-24 11:40:00,61.05,61.21,60.92,60.96,90826.0,52.1483,52.285,52.0373,52.0714,90826.0
2020-09-24 11:50:00,60.96,61.51,60.94,61.44,97934.0,52.0714,52.5413,52.0544,52.4815,97934.0
2020-09-24 12:00:00,61.45,61.72,61.4,61.68,105439.0,52.49,52.7206,52.4473,52.6865,105439.0
2020-09-24 12:10:00,61.68,61.69,61.43,61.51,67745.0,52.6865,52.695,52.4729,52.5413,67745.0
2020-09-24 12:20:00,61.53,61.67,61.46,61.46,88994.0,52.5583,52.6779,52.4985,52.4985,88994.0
2020-09-24 12:30:00,61.47,61.5,61.14,61.2,67483.0,52.5071,52.5327,52.2252,52.2765,67483.0
2020-09-24 12:40:00,61.18,61.42,61.16,61.28,48819.0,52.2594,52.4644,52.2423,52.3448,48819.0
2020-09-24 12:50:00,61.29,61.41,61.19,61.39,51628.0,52.3533,52.4558,52.2679,52.4387,51628.0
2020-09-24 13:00:00,61.39,61.41,61.28,61.35,51231.0,52.4387,52.4558,52.3448,52.4046,51231.0
2020-09-24 13:10:00,61.35,61.77,61.35,61.65,74530.0,52.4046,52.7633,52.4046,52.6608,74530.0
2020-09-24 13:20:00,61.66,61.9,61.63,61.87,94077.0,52.6694,52.8744,52.6438,52.8488,94077.0
2020-09-24 13:30:00,61.89,61.99,61.79,61.88,57896.0,52.8658,52.9513,52.7804,52.8573,57896.0
2020-09-24 13:40:00,61.89,62.18,61.87,61.92,112531.0,52.8658,53.1136,52.8488,52.8915,112531.0
2020-09-24 13:50:00,61.91,62.02,61.62,61.65,103302.0,52.8829,52.9769,52.6352,52.6608,103302.0
2020-09-24 14:00:00,61.66,61.86,61.65,61.73,81894.0,52.6694,52.8402,52.6608,52.7292,81894.0
2020-09-24 14:10:00,61.72,61.8,61.48,61.51,86867.0,52.7206,52.789,52.5156,52.5413,86867.0
2020-09-24 14:20:00,61.53,61.56,61.39,61.41,58744.0,52.5583,52.584,52.4387,52.4558,58744.0
2020-09-24 14:30:00,61.42,61.62,61.4,61.42,51035.0,52.4644,52.6352,52.4473,52.4644,51035.0
2020-09-24 14:40:00,61.42,61.55,61.2,61.21,99460.0,52.4644,52.5754,52.2765,52.285,99460.0
2020-09-24 14:50:00,61.2,61.26,60.9,60.92,164553.0,52.2765,52.3277,52.0202,52.0373,164553.0
2020-09-24 15:00:00,60.93,61.17,60.88,61.1,104125.0,52.0458,52.2508,52.0031,52.191,104125.0
2020-09-24 15:10:00,61.1,61.25,61.0,61.12,84305.0,52.191,52.3192,52.1056,52.2081,84305.0
2020-09-24 15:20:00,61.12,61.14,60.92,61.05,119774.0,52.2081,52.2252,52.0373,52.1483,119774.0
2020-09-24 15:30:00,61.05,61.25,60.93,61.23,113526.0,52.1483,52.3192,52.0458,52.3021,113526.0
2020-09-24 15:40:00,61.23,61.5,61.22,61.39,237602.0,52.3021,52.5327,52.2935,52.4387,237602.0
2020-09-24 15:50:00,61.36,61.52,61.34,61.45,458505.0,52.4131,52.5498,52.396,52.49,458505.0
2020-09-25 09:30:00,60.93,61.18,60.53,60.94,297543.0,52.0458,52.2594,51.7041,52.0544,297543.0
2020-09-25 09:40:00,60.98,61.33,60.9,61.09,95903.0,52.0885,52.3875,52.0202,52.1825,95903.0
2020-09-25 09:50:00,61.09,61.43,60.9,61.4,96345.0,52.1825,52.4729,52.0202,52.4473,96345.0
2020-09-25 10:00:00,61.39,61.42,60.82,60.85,100557.0,52.4387,52.4644,51.9519,51.9775,100557.0
2020-09-25 10:10:00,60.85,60.99,60.62,60.99,87504.0,51.9775,52.0971,51.781,52.0971,87504.0
2020-09-25 10:20:00,61.0,61.35,60.97,61.32,92570.0,52.1056,52.4046,52.08,52.379,92570.0
2020-09-25 10:30:00,61.3,61.34,61.0,61.2,72588.0,52.3619,52.396,52.1056,52.2765,72588.0
2020-09-25 10:40:00,61.23,61.44,61.13,61.34,66948.0,52.3021,52.4815,52.2167,52.396,66948.0
2020-09-25 10:50:00,61.34,61.52,61.22,61.37,57968.0,52.396,52.5498,52.2935,52.4217,57968.0
2020-09-25 11:00:00,61.39,61.43,61.21,61.21,46306.0,52.4387,52.4729,52.285,52.285,46306.0
2020-09-25 11:10:00,61.19,61.35,61.12,61.19,38686.0,52.2679,52.4046,52.2081,52.2679,38686.0
2020-09-25 11:20:00,61.2,61.26,61.07,61.2,46857.0,52.2765,52.3277,52.1654,52.2765,46857.0
2020-09-25 11:30:00,61.2,61.27,61.04,61.04,74650.0,52.2765,52.3362,52.1398,52.1398,74650.0
2020-09-25 11:40:00,61.05,61.13,60.67,60.71,66442.0,52.1483,52.2167,51.8237,51.8579,66442.0
2020-09-25 11:50:00,60.71,60.78,60.62,60.62,61620.0,51.8579,51.9177,51.781,51.781,61620.0
2020-09-25 12:00:00,60.63,60.76,60.54,60.75,64350.0,51.7896,51.9006,51.7127,51.8921,64350.0
2020-09-25 12:10:00,60.76,60.91,60.72,60.75,43394.0,51.9006,52.0287,51.8664,51.8921,43394.0
2020-09-25 12:20:00,60.75,60.82,60.61,60.75,55434.0,51.8921,51.9519,51.7725,51.8921,55434.0
2020-09-25 12:30:00,60.75,60.78,60.59,60.78,43692.0,51.8921,51.9177,51.7554,51.9177,43692.0
2020-09-25 12:40:00,60.78,60.86,60.7,60.82,81776.0,51.9177,51.986,51.8494,51.9519,81776.0
2020-09-25 12:50:00,60.83,60.93,60.82,60.86,44393.0,51.9604,52.0458,51.9519,51.986,44393.0
2020-09-25 13:00:00,60.86,60.98,60.8,60.9,34282.0,51.986,52.0885,51.9348,52.0202,34282.0
2020-09-25 13:10:00,60.91,60.96,60.88,60.89,39111.0,52.0287,52.0714,52.0031,52.0117,39111.0
2020-09-25 13:20:00,60.89,61.02,60.88,60.99,35189.0,52.0117,52.1227,52.0031,52.0971,35189.0
2020-09-25 13:30:00,60.99,61.1,60.98,61.08,72418.0,52.0971,52.191,52.0885,52.1739,72418.0
2020-09-25 13:40:00,61.1,61.32,61.1,61.31,52969.0,52.191,52.379,52.191,52.3704,52969.0
2020-09-25 13:50:00,61.32,61.46,61.32,61.38,52141.0,52.379,52.4985,52.379,52.4302,52141.0
2020-09-25 14:00:00,61.36,61.52,61.35,61.48,33243.0,52.4131,52.5498,52.4046,52.5156,33243.0
2020-09-25 14:10:00,61.51,61.57,61.4,61.47,55726.0,52.5413,52.5925,52.4473,52.5071,55726.0
2020-09-25 14:20:00,61.47,61.48,61.37,61.42,32855.0,52.5071,52.5156,52.4217,52.4644,32855.0
2020-09-25 14:30:00,61.43,61.47,61.34,61.36,36948.0,52.4729,52.5071,52.396,52.4131,36948.0
2020-09-25 14:40:00,61.35,61.38,61.27,61.34,36106.0,52.4046,52.4302,52.3362,52.396,36106.0
2020-09-25 14:50:00,61.33,61.36,61.25,61.34,57020.0,52.3875,52.4131,52.3192,52.396,57020.0
2020-09-25 15:00:00,61.35,61.52,61.34,61.51,48118.0,52.4046,52.5498,52.396,52.5413,48118.0
2020-09-25 15:10:00,61.51,61.66,61.51,61.63,62076.0,52.5413,52.6694,52.5413,52.6438,62076.0
2020-09-25 15:20:00,61.63,61.64,61.44,61.46,77310.0,52.6438,52.6523,52.4815,52.4985,77310.0
2020-09-25 15:30:00,61.45,61.47,61.3,61.36,100603.0,52.49,52.5071,52.3619,52.4131,100603.0
2020-09-25 15:40:00,61.39,61.44,61.28,61.39,95150.0,52.4387,52.4815,52.3448,52.4387,95150.0
2020-09-25 15:50:00,61.38,61.48,61.35,61.41,239911.0,52.4302,52.5156,52.4046,52.4558,239911.0
2020-09-28 09:30:00,62.0,62.09,61.55,61.84,321366.0,52.9598,53.0367,52.5754,52.8231,321366.0
2020-09-28 09:40:00,61.83,61.89,61.47,61.55,145233.0,52.8146,52.8658,52.5071,52.5754,145233.0
2020-09-28 09:50:00,61.54,61.54,61.3,61.41,120178.0,52.5669,52.5669,52.3619,52.4558,120178.0
2020-09-28 10:00:00,61.42,61.86,61.38,61.74,131926.0,52.4644,52.8402,52.4302,52.7377,131926.0
2020-09-28 10:10:00,61.75,62.22,61.73,62.06,110822.0,52.7463,53.1477,52.7292,53.0111,110822.0
2020-09-28 10:20:00,62.06,62.13,61.85,61.93,120311.0,53.0111,53.0708,52.8317,52.9,120311.0
2020-09-28 10:30:00,61.92,61.96,61.6,61.61,67855.0,52.8915,52.9256,52.6181,52.6267,67855.0
2020-09-28 10:40:00,61.61,61.7,61.4,61.41,40006.0,52.6267,52.7035,52.4473,52.4558,40006.0
2020-09-28 10:50:00,61.41,61.51,61.34,61.46,64495.0,52.4558,52.5413,52.396,52.4985,64495.0
2020-09-28 11:00:00,61.46,61.69,61.44,61.65,47573.0,52.4985,52.695,52.4815,52.6608,47573.0
2020-09-28 11:10:00,61.65,61.72,61.53,61.57,47915.0,52.6608,52.7206,52.5583,52.5925,47915.0
2020-09-28 11:20:00,61.58,61.74,61.58,61.65,43273.0,52.601,52.7377,52.601,52.6608,43273.0
2020-09-28 11:30:00,61.65,61.65,61.5,61.58,60072.0,52.6608,52.6608,52.5327,52.601,60072.0
2020-09-28 11:40:00,61.56,61.67,61.49,61.65,70414.0,52.584,52.6779,52.5242,52.6608,70414.0
2020-09-28 11:50:00,61.65,61.81,61.64,61.75,64176.0,52.6608,52.7975,52.6523,52.7463,64176.0
2020-09-28 12:00:00,61.75,61.99,61.72,61.95,95671.0,52.7463,52.9513,52.7206,52.9171,95671.0
2020-09-28 12:10:00,61.94,61.97,61.85,61.95,56616.0,52.9086,52.9342,52.8317,52.9171,56616.0
2020-09-28 12:20:00,61.95,62.08,61.91,62.08,57861.0,52.9171,53.0281,52.8829,53.0281,57861.0
2020-09-28 12:30:00,62.1,62.25,62.04,62.21,61136.0,53.0452,53.1734,52.994,53.1392,61136.0
2020-09-28 12:40:00,62.21,62.37,62.21,62.35,43893.0,53.1392,53.2759,53.1392,53.2588,43893.0
2020-09-28 12:50:00,62.36,62.53,62.31,62.51,79880.0,53.2673,53.4125,53.2246,53.3954,79880.0
2020-09-28 13:00:00,62.52,62.83,62.44,62.69,234803.0,53.404,53.6688,53.3356,53.5492,234803.0
2020-09-28 13:10:00,62.7,62.81,62.55,62.57,72516.0,53.5577,53.6517,53.4296,53.4467,72516.0
2020-09-28 13:20:00,62.57,62.61,62.36,62.37,48857.0,53.4467,53.4809,53.2673,53.2759,48857.0
2020-09-28 13:30:00,62.38,62.47,62.24,62.25,50836.0,53.2844,53.3613,53.1648,53.1734,50836.0
2020-09-28 13:40:00,62.24,62.32,62.2,62.28,46045.0,53.1648,53.2331,53.1306,53.199,46045.0
2020-09-28 13:50:00,62.29,62.43,62.28,62.33,56323.0,53.2075,53.3271,53.199,53.2417,56323.0
2020-09-28 14:00:00,62.34,62.42,62.28,62.4,96277.0,53.2502,53.3186,53.199,53.3015,96277.0
2020-09-28 14:10:00,62.41,62.49,62.37,62.38,50724.0,53.31,53.3784,53.2759,53.2844,50724.0
2020-09-28 14:20:00,62.38,62.47,62.35,62.45,48388.0,53.2844,53.3613,53.2588,53.3442,48388.0
2020-09-28 14:30:00,62.46,62.52,62.38,62.46,51552.0,53.3527,53.404,53.2844,53.3527,51552.0
2020-09-28 14:40:00,62.46,62.53,62.41,62.47,65648.0,53.3527,53.4125,53.31,53.3613,65648.0
2020-09-28 14:50:00,62.48,62.51,62.4,62.45,59593.0,53.3698,53.3954,53.3015,53.3442,59593.0
2020-09-28 15:00:00,62.45,62.46,62.3,62.35,63953.0,53.3442,53.3527,53.2161,53.2588,63953.0
2020-09-28 15:10:00,62.35,62.39,62.29,62.32,87950.0,53.2588,53.2929,53.2075,53.2331,87950.0
2020-09-28 15:20:00,62.32,62.35,62.21,62.24,104980.0,53.2331,53.2588,53.1392,53.1648,104980.0
2020-09-28 15:30:00,62.24,62.24,62.01,62.06,124085.0,53.1648,53.1648,52.9683,53.0111,124085.0
2020-09-28 15:40:00,62.05,62.11,62.0,62.0,133608.0,53.0025,53.0538,52.9598,52.9598,133608.0
2020-09-28 15:50:00,62.0,62.16,61.97,62.15,294308.0,52.9598,53.0965,52.9342,53.0879,294308.0
2020-09-29 09:30:00,62.5,62.89,62.39,62.55,207046.0,53.3869,53.72,53.2929,53.4296,207046.0
2020-09-29 09:40:00,62.58,62.98,62.53,62.8,167108.0,53.4552,53.7969,53.4125,53.6432,167108.0
2020-09-29 09:50:00,62.83,62.97,62.72,62.96,93879.0,53.6688,53.7884,53.5748,53.7798,93879.0
2020-09-29 10:00:00,62.96,63.35,62.88,63.03,145814.0,53.7798,54.113,53.7115,53.8396,145814.0
2020-09-29 10:10:00,63.04,63.22,62.97,63.06,89596.0,53.8482,54.0019,53.7884,53.8652,89596.0
2020-09-29 10:20:00,63.1,63.39,62.99,63.37,96507.0,53.8994,54.1471,53.8055,54.13,96507.0
2020-09-29 10:30:00,63.38,63.45,62.9,62.98,83500.0,54.1386,54.1984,53.7286,53.7969,83500.0
2020-09-29 10:40:00,63.02,63.08,62.85,62.85,75520.0,53.8311,53.8823,53.6859,53.6859,75520.0
2020-09-29 10:50:00,62.84,62.92,62.75,62.79,40635.0,53.6773,53.7457,53.6004,53.6346,40635.0
2020-09-29 11:00:00,62.82,63.06,62.71,63.0,51359.0,53.6602,53.8652,53.5663,53.814,51359.0
2020-09-29 11:10:00,63.0,63.03,62.91,63.0,61313.0,53.814,53.8396,53.7371,53.814,61313.0
2020-09-29 11:20:00,63.02,63.36,63.01,63.21,131208.0,53.8311,54.1215,53.8225,53.9934,131208.0
2020-09-29 11:30:00,63.2,63.31,63.12,63.26,60377.0,53.9848,54.0788,53.9165,54.0361,60377.0
2020-09-29 11:40:00,63.27,63.27,62.85,62.9,63430.0,54.0446,54.0446,53.6859,53.7286,63430.0
2020-09-29 11:50:00,62.9,62.92,62.77,62.82,45853.0,53.7286,53.7457,53.6175,53.6602,45853.0
2020-09-29 12:00:00,62.83,62.9,62.66,62.79,56382.0,53.6688,53.7286,53.5236,53.6346,56382.0
2020-09-29 12:10:00,62.79,62.87,62.74,62.74,46805.0,53.6346,53.703,53.5919,53.5919,46805.0
2020-09-29 12:20:00,62.74,62.83,62.68,62.81,57526.0,53.5919,53.6688,53.5407,53.6517,57526.0
2020-09-29 12:30:00,62.82,62.89,62.76,62.87,36260.0,53.6602,53.72,53.609,53.703,36260.0
2020-09-29 12:40:00,62.89,62.93,62.81,62.86,44361.0,53.72,53.7542,53.6517,53.6944,44361.0
2020-09-29 12:50:00,62.85,63.14,62.84,63.04,80790.0,53.6859,53.9336,53.6773,53.8482,80790.0
2020-09-29 13:00:00,63.05,63.08,62.95,63.03,69902.0,53.8567,53.8823,53.7713,53.8396,69902.0
2020-09-29 13:10:00,63.04,63.23,62.99,63.22,62435.0,53.8482,54.0105,53.8055,54.0019,62435.0
2020-09-29 13:20:00,63.23,63.37,63.21,63.32,82163.0,54.0105,54.13,53.9934,54.0873,82163.0
2020-09-29 13:30:00,63.32,63.36,63.25,63.27,52376.0,54.0873,54.1215,54.0275,54.0446,52376.0
2020-09-29 13:40:00,63.27,63.34,63.2,63.33,66387.0,54.0446,54.1044,53.9848,54.0959,66387.0
2020-09-29 13:50:00,63.34,63.4,63.21,63.22,44819.0,54.1044,54.1557,53.9934,54.0019,44819.0
2020-09-29 14:00:00,63.22,63.23,63.08,63.1,45715.0,54.0019,54.0105,53.8823,53.8994,45715.0
2020-09-29 14:10:00,63.1,63.15,62.94,63.02,34621.0,53.8994,53.9421,53.7627,53.8311,34621.0
2020-09-29 14:20:00,63.01,63.08,62.96,63.06,38425.0,53.8225,53.8823,53.7798,53.8652,38425.0
2020-09-29 14:30:00,63.07,63.11,62.96,63.05,72277.0,53.8738,53.908,53.7798,53.8567,72277.0
2020-09-29 14:40:00,63.04,63.04,62.97,62.99,39820.0,53.8482,53.8482,53.7884,53.8055,39820.0
2020-09-29 14:50:00,62.99,63.04,62.9,62.97,39441.0,53.8055,53.8482,53.7286,53.7884,39441.0
2020-09-29 15:00:00,62.97,63.0,62.82,62.87,45491.0,53.7884,53.814,53.6602,53.703,45491.0
2020-09-29 15:10:00,62.87,62.93,62.76,62.9,52772.0,53.703,53.7542,53.609,53.7286,52772.0
2020-09-29 15:20:00,62.89,62.9,62.77,62.84,56907.0,53.72,53.7286,53.6175,53.6773,56907.0
2020-09-29 15:30:00,62.84,62.95,62.78,62.83,71004.0,53.6773,53.7713,53.6261,53.6688,71004.0
2020-09-29 15:40:00,62.83,63.04,62.82,63.04,123205.0,53.6688,53.8482,53.6602,53.8482,123205.0
2020-09-29 15:50:00,63.03,63.08,62.73,62.77,392249.0,53.8396,53.8823,53.5834,53.6175,392249.0
2020-09-30 09:30:00,62.49,62.71,61.85,61.96,191132.0,53.3784,53.5663,52.8317,52.9256,191132.0
2020-09-30 09:40:00,61.99,62.26,61.87,62.15,111934.0,52.9513,53.1819,52.8488,53.0879,111934.0
2020-09-30 09:50:00,62.15,62.32,62.02,62.28,67260.0,53.0879,53.2331,52.9769,53.199,67260.0
2020-09-30 10:00:00,62.28,62.46,62.01,62.08,158105.0,53.199,53.3527,52.9683,53.0281,158105.0
2020-09-30 10:10:00,62.09,62.52,62.09,62.47,83477.0,53.0367,53.404,53.0367,53.3613,83477.0
2020-09-30 10:20:00,62.47,62.64,62.37,62.45,70088.0,53.3613,53.5065,53.2759,53.3442,70088.0
2020-09-30 10:30:00,62.46,62.48,62.18,62.23,92883.0,53.3527,53.3698,53.1136,53.1563,92883.0
2020-09-30 10:40:00,62.23,62.49,62.08,62.47,69689.0,53.1563,53.3784,53.0281,53.3613,69689.0
2020-09-30 10:50:00,62.47,62.7,62.34,62.66,76801.0,53.3613,53.5577,53.2502,53.5236,76801.0
2020-09-30 11:00:00,62.64,63.12,62.6,63.11,106745.0,53.5065,53.9165,53.4723,53.908,106745.0
2020-09-30 11:10:00,63.13,63.42,63.03,63.32,96869.0,53.925,54.1728,53.8396,54.0873,96869.0
2020-09-30 11:20:00,63.33,63.5,63.28,63.47,74240.0,54.0959,54.2411,54.0532,54.2155,74240.0
2020-09-30 11:30:00,63.47,63.56,63.4,63.44,150952.0,54.2155,54.2923,54.1557,54.1898,150952.0
2020-09-30 11:40:00,63.45,63.52,63.31,63.49,181757.0,54.1984,54.2582,54.0788,54.2325,181757.0
2020-09-30 11:50:00,63.48,63.48,63.28,63.46,40210.0,54.224,54.224,54.0532,54.2069,40210.0
2020-09-30 12:00:00,63.47,63.66,63.46,63.65,71643.0,54.2155,54.3778,54.2069,54.3692,71643.0
2020-09-30 12:10:00,63.63,63.69,63.51,63.51,57886.0,54.3521,54.4034,54.2496,54.2496,57886.0
2020-09-30 12:20:00,63.5,63.59,63.44,63.5,54244.0,54.2411,54.318,54.1898,54.2411,54244.0
2020-09-30 12:30:00,63.49,63.8,63.46,63.72,91071.0,54.2325,54.4973,54.2069,54.429,91071.0
2020-09-30 12:40:00,63.71,63.77,63.6,63.75,54819.0,54.4205,54.4717,54.3265,54.4546,54819.0
2020-09-30 12:50:00,63.76,63.8,63.68,63.74,53440.0,54.4632,54.4973,54.3948,54.4461,53440.0
2020-09-30 13:00:00,63.73,63.74,63.42,63.48,73504.0,54.4376,54.4461,54.1728,54.224,73504.0
2020-09-30 13:10:00,63.48,63.53,63.38,63.4,46011.0,54.224,54.2667,54.1386,54.1557,46011.0
2020-09-30 13:20:00,63.39,63.49,63.34,63.44,58168.0,54.1471,54.2325,54.1044,54.1898,58168.0
2020-09-30 13:30:00,63.45,63.7,63.44,63.7,72727.0,54.1984,54.4119,54.1898,54.4119,72727.0
2020-09-30 13:40:00,63.68,63.74,63.63,63.67,50128.0,54.3948,54.4461,54.3521,54.3863,50128.0
2020-09-30 13:50:00,63.68,63.74,63.6,63.72,51794.0,54.3948,54.4461,54.3265,54.429,51794.0
2020-09-30 14:00:00,63.73,63.81,63.62,63.79,50814.0,54.4376,54.5059,54.3436,54.4888,50814.0
2020-09-30 14:10:00,63.79,63.87,63.75,63.77,104508.0,54.4888,54.5571,54.4546,54.4717,104508.0
2020-09-30 14:20:00,63.75,63.83,63.41,63.63,131760.0,54.4546,54.523,54.1642,54.3521,131760.0
2020-09-30 14:30:00,63.6,63.68,63.55,63.57,42502.0,54.3265,54.3948,54.2838,54.3009,42502.0
2020-09-30 14:40:00,63.58,63.65,63.41,63.47,59403.0,54.3094,54.3692,54.1642,54.2155,59403.0
2020-09-30 14:50:00,63.48,63.6,63.44,63.54,51344.0,54.224,54.3265,54.1898,54.2753,51344.0
2020-09-30 15:00:00,63.54,63.59,63.44,63.55,73884.0,54.2753,54.318,54.1898,54.2838,73884.0
2020-09-30 15:10:00,63.54,63.57,63.39,63.49,228137.0,54.2753,54.3009,54.1471,54.2325,228137.0
2020-09-30 15:20:00,63.5,63.51,63.25,63.45,99667.0,54.2411,54.2496,54.0275,54.1984,99667.0
2020-09-30 15:30:00,63.43,63.44,63.3,63.38,99386.0,54.1813,54.1898,54.0703,54.1386,99386.0
2020-09-30 15:40:00,63.37,63.7,63.3,63.67,189994.0,54.13,54.4119,54.0703,54.3863,189994.0
2020-09-30 15:50:00,63.68,63.9,63.45,63.46,854545.0,54.3948,54.5828,54.1984,54.2069,854545.0
2020-10-01 09:30:00,64.0,64.1,63.62,63.84,336583.0,54.6682,54.7536,54.3436,54.5315,336583.0
2020-10-01 09:40:00,63.81,63.95,63.46,63.5,131389.0,54.5059,54.6255,54.2069,54.2411,131389.0
2020-10-01 09:50:00,63.48,63.97,63.47,63.5,158834.0,54.224,54.6426,54.2155,54.2411,158834.0
2020-10-01 10:00:00,63.48,63.83,63.39,63.54,178743.0,54.224,54.523,54.1471,54.2753,178743.0
2020-10-01 10:10:00,63.58,63.61,63.12,63.24,87184.0,54.3094,54.3351,53.9165,54.019,87184.0
2020-10-01 10:20:00,63.24,63.33,63.01,63.14,97440.0,54.019,54.0959,53.8225,53.9336,97440.0
2020-10-01 10:30:00,63.14,63.27,63.06,63.14,70344.0,53.9336,54.0446,53.8652,53.9336,70344.0
2020-10-01 10:40:00,63.14,63.28,63.06,63.25,79476.0,53.9336,54.0532,53.8652,54.0275,79476.0
2020-10-01 10:50:00,63.28,63.33,63.17,63.33,65819.0,54.0532,54.0959,53.9592,54.0959,65819.0
2020-10-01 11:00:00,63.34,63.56,63.22,63.55,85144.0,54.1044,54.2923,54.0019,54.2838,85144.0
2020-10-01 11:10:00,63.55,63.76,63.46,63.68,118723.0,54.2838,54.4632,54.2069,54.3948,118723.0
2020-10-01 11:20:00,63.69,63.85,63.54,63.83,118167.0,54.4034,54.5401,54.2753,54.523,118167.0
2020-10-01 11:30:00,63.84,64.04,63.78,64.01,117678.0,54.5315,54.7024,54.4803,54.6767,117678.0
2020-10-01 11:40:00,64.01,64.05,63.75,63.75,72981.0,54.6767,54.7109,54.4546,54.4546,72981.0
2020-10-01 11:50:00,63.75,63.92,63.7,63.92,79467.0,54.4546,54.5998,54.4119,54.5998,79467.0
2020-10-01 12:00:00,63.91,63.96,63.6,63.76,66357.0,54.5913,54.634,54.3265,54.4632,66357.0
2020-10-01 12:10:00,63.76,63.85,63.71,63.8,87023.0,54.4632,54.5401,54.4205,54.4973,87023.0
2020-10-01 12:20:00,63.81,63.91,63.76,63.77,52397.0,54.5059,54.5913,54.4632,54.4717,52397.0
2020-10-01 12:30:00,63.76,63.78,63.62,63.63,46249.0,54.4632,54.4803,54.3436,54.3521,46249.0
2020-10-01 12:40:00,63.64,63.7,63.61,63.66,50585.0,54.3607,54.4119,54.3351,54.3778,50585.0
2020-10-01 12:50:00,63.66,63.68,63.45,63.5,50929.0,54.3778,54.3948,54.1984,54.2411,50929.0
2020-10-01 13:00:00,63.5,63.57,63.45,63.56,46220.0,54.2411,54.3009,54.1984,54.2923,46220.0
2020-10-01 13:10:00,63.55,63.65,63.53,63.61,63667.0,54.2838,54.3692,54.2667,54.3351,63667.0
2020-10-01 13:20:00,63.61,63.79,63.6,63.7,106669.0,54.3351,54.4888,54.3265,54.4119,106669.0
2020-10-01 13:30:00,63.7,63.79,63.63,63.64,56030.0,54.4119,54.4888,54.3521,54.3607,56030.0
2020-10-01 13:40:00,63.64,63.65,63.45,63.47,71108.0,54.3607,54.3692,54.1984,54.2155,71108.0
2020-10-01 13:50:00,63.47,63.52,63.27,63.36,74383.0,54.2155,54.2582,54.0446,54.1215,74383.0
2020-10-01 14:00:00,63.38,63.47,63.05,63.07,117883.0,54.1386,54.2155,53.8567,53.8738,117883.0
2020-10-01 14:10:00,63.08,63.09,62.82,62.91,129923.0,53.8823,53.8909,53.6602,53.7371,129923.0
2020-10-01 14:20:00,62.92,63.23,62.79,63.22,122437.0,53.7457,54.0105,53.6346,54.0019,122437.0
2020-10-01 14:30:00,63.21,63.34,63.16,63.32,79089.0,53.9934,54.1044,53.9507,54.0873,79089.0
2020-10-01 14:40:00,63.32,63.45,63.23,63.4,87840.0,54.0873,54.1984,54.0105,54.1557,87840.0
2020-10-01 14:50:00,63.4,63.51,63.36,63.41,117534.0,54.1557,54.2496,54.1215,54.1642,117534.0
2020-10-01 15:00:00,63.42,63.46,63.23,63.26,90344.0,54.1728,54.2069,54.0105,54.0361,90344.0
2020-10-01 15:10:00,63.27,63.29,63.09,63.09,52656.0,54.0446,54.0617,53.8909,53.8909,52656.0
2020-10-01 15:20:00,63.09,63.1,62.93,62.95,138047.0,53.8909,53.8994,53.7542,53.7713,138047.0
2020-10-01 15:30:00,62.95,63.02,62.8,62.88,146792.0,53.7713,53.8311,53.6432,53.7115,146792.0
2020-10-01 15:40:00,62.88,62.95,62.8,62.94,202304.0,53.7115,53.7713,53.6432,53.7627,202304.0
2020-10-01 15:50:00,62.94,62.98,62.66,62.83,669945.0,53.7627,53.7969,53.5236,53.6688,669945.0
2020-10-02 09:30:00,62.64,63.05,62.32,62.54,323823.0,53.5065,53.8567,53.2331,53.4211,323823.0
2020-10-02 09:40:00,62.53,62.53,62.22,62.28,109460.0,53.4125,53.4125,53.1477,53.199,109460.0
2020-10-02 09:50:00,62.25,62.54,62.15,62.54,98353.0,53.1734,53.4211,53.0879,53.4211,98353.0
2020-10-02 10:00:00,62.56,62.96,62.4,62.9,68208.0,53.4382,53.7798,53.3015,53.7286,68208.0
2020-10-02 10:10:00,62.92,62.93,62.66,62.84,64329.0,53.7457,53.7542,53.5236,53.6773,64329.0
2020-10-02 10:20:00,62.89,63.01,62.69,62.87,50885.0,53.72,53.8225,53.5492,53.703,50885.0
2020-10-02 10:30:00,62.88,62.97,62.72,62.93,41028.0,53.7115,53.7884,53.5748,53.7542,41028.0
2020-10-02 10:40:00,62.95,63.09,62.79,63.08,53929.0,53.7713,53.8909,53.6346,53.8823,53929.0
2020-10-02 10:50:00,63.08,63.28,63.07,63.18,60604.0,53.8823,54.0532,53.8738,53.9677,60604.0
2020-10-02 11:00:00,63.17,63.25,63.02,63.19,64873.0,53.9592,54.0275,53.8311,53.9763,64873.0
2020-10-02 11:10:00,63.2,63.33,63.14,63.3,47867.0,53.9848,54.0959,53.9336,54.0703,47867.0
2020-10-02 11:20:00,63.3,63.4,63.13,63.2,43640.0,54.0703,54.1557,53.925,53.9848,43640.0
2020-10-02 11:30:00,63.17,63.18,62.9,62.94,49057.0,53.9592,53.9677,53.7286,53.7627,49057.0
2020-10-02 11:40:00,62.94,62.94,62.78,62.9,38865.0,53.7627,53.7627,53.6261,53.7286,38865.0
2020-10-02 11:50:00,62.89,62.92,62.6,62.65,55376.0,53.72,53.7457,53.4723,53.515,55376.0
2020-10-02 12:00:00,62.66,62.69,62.45,62.63,81605.0,53.5236,53.5492,53.3442,53.4979,81605.0
2020-10-02 12:10:00,62.65,62.92,62.64,62.78,59011.0,53.515,53.7457,53.5065,53.6261,59011.0
2020-10-02 12:20:00,62.79,62.85,62.63,62.64,42943.0,53.6346,53.6859,53.4979,53.5065,42943.0
2020-10-02 12:30:00,62.67,62.69,62.56,62.64,33949.0,53.5321,53.5492,53.4382,53.5065,33949.0
2020-10-02 12:40:00,62.64,62.81,62.61,62.73,65540.0,53.5065,53.6517,53.4809,53.5834,65540.0
2020-10-02 12:50:00,62.71,62.79,62.66,62.7,39414.0,53.5663,53.6346,53.5236,53.5577,39414.0
2020-10-02 13:00:00,62.71,62.74,62.44,62.48,65729.0,53.5663,53.5919,53.3356,53.3698,65729.0
2020-10-02 13:10:00,62.47,62.51,62.32,62.38,51748.0,53.3613,53.3954,53.2331,53.2844,51748.0
2020-10-02 13:20:00,62.38,62.43,62.34,62.35,44794.0,53.2844,53.3271,53.2502,53.2588,44794.0
2020-10-02 13:30:00,62.35,62.52,62.24,62.49,65438.0,53.2588,53.404,53.1648,53.3784,65438.0
2020-10-02 13:40:00,62.49,62.59,62.36,62.43,65208.0,53.3784,53.4638,53.2673,53.3271,65208.0
2020-10-02 13:50:00,62.43,62.55,62.39,62.53,32607.0,53.3271,53.4296,53.2929,53.4125,32607.0
2020-10-02 14:00:00,62.53,62.68,62.5,62.65,38877.0,53.4125,53.5407,53.3869,53.515,38877.0
2020-10-02 14:10:00,62.65,62.68,62.55,62.62,35418.0,53.515,53.5407,53.4296,53.4894,35418.0
2020-10-02 14:20:00,62.61,62.62,62.5,62.54,46486.0,53.4809,53.4894,53.3869,53.4211,46486.0
2020-10-02 14:30:00,62.53,62.64,62.47,62.47,56585.0,53.4125,53.5065,53.3613,53.3613,56585.0
2020-10-02 14:40:00,62.46,62.54,62.41,62.51,45209.0,53.3527,53.4211,53.31,53.3954,45209.0
2020-10-02 14:50:00,62.5,62.64,62.45,62.62,38679.0,53.3869,53.5065,53.3442,53.4894,38679.0
2020-10-02 15:00:00,62.62,62.67,62.52,62.53,46267.0,53.4894,53.5321,53.404,53.4125,46267.0
2020-10-02 15:10:00,62.54,62.63,62.39,62.51,83438.0,53.4211,53.4979,53.2929,53.3954,83438.0
2020-10-02 15:20:00,62.51,62.61,62.49,62.5,66957.0,53.3954,53.4809,53.3784,53.3869,66957.0
2020-10-02 15:30:00,62.5,62.55,62.44,62.48,75501.0,53.3869,53.4296,53.3356,53.3698,75501.0
2020-10-02 15:40:00,62.48,62.56,62.44,62.47,103660.0,53.3698,53.4382,53.3356,53.3613,103660.0
2020-10-02 15:50:00,62.45,62.47,62.26,62.29,495587.0,53.3442,53.3613,53.1819,53.2075,495587.0
2020-10-05 09:30:00,62.3,63.14,62.27,63.09,164839.0,53.2161,53.9336,53.1904,53.8909,164839.0
2020-10-05 09:40:00,63.1,63.3,63.01,63.15,82385.0,53.8994,54.0703,53.8225,53.9421,82385.0
2020-10-05 09:50:00,63.18,63.39,62.98,63.37,85459.0,53.9677,54.1471,53.7969,54.13,85459.0
2020-10-05 10:00:00,63.33,63.89,63.31,63.81,104959.0,54.0959,54.5742,54.0788,54.5059,104959.0
2020-10-05 10:10:00,63.83,63.86,63.46,63.47,96249.0,54.523,54.5486,54.2069,54.2155,96249.0
2020-10-05 10:20:00,63.47,63.95,63.47,63.87,106278.0,54.2155,54.6255,54.2155,54.5571,106278.0
2020-10-05 10:30:00,63.89,63.91,63.54,63.63,67451.0,54.5742,54.5913,54.2753,54.3521,67451.0
2020-10-05 10:40:00,63.64,63.69,63.48,63.52,44028.0,54.3607,54.4034,54.224,54.2582,44028.0
2020-10-05 10:50:00,63.5,63.72,63.49,63.67,51772.0,54.2411,54.429,54.2325,54.3863,51772.0
2020-10-05 11:00:00,63.61,63.61,63.38,63.39,45274.0,54.3351,54.3351,54.1386,54.1471,45274.0
2020-10-05 11:10:00,63.38,63.44,63.22,63.44,60951.0,54.1386,54.1898,54.0019,54.1898,60951.0
2020-10-05 11:20:00,63.42,63.43,63.16,63.32,67708.0,54.1728,54.1813,53.9507,54.0873,67708.0
2020-10-05 11:30:00,63.3,63.37,63.21,63.25,41576.0,54.0703,54.13,53.9934,54.0275,41576.0
2020-10-05 11:40:00,63.25,63.31,63.17,63.3,47238.0,54.0275,54.0788,53.9592,54.0703,47238.0
2020-10-05 11:50:00,63.28,63.41,63.19,63.41,48203.0,54.0532,54.1642,53.9763,54.1642,48203.0
2020-10-05 12:00:00,63.42,63.46,63.21,63.21,54607.0,54.1728,54.2069,53.9934,53.9934,54607.0
2020-10-05 12:10:00,63.21,63.26,63.11,63.14,68845.0,53.9934,54.0361,53.908,53.9336,68845.0
2020-10-05 12:20:00,63.15,63.25,63.12,63.25,71000.0,53.9421,54.0275,53.9165,54.0275,71000.0
2020-10-05 12:30:00,63.25,63.33,63.23,63.29,35299.0,54.0275,54.0959,54.0105,54.0617,35299.0
2020-10-05 12:40:00,63.29,63.35,63.23,63.32,30515.0,54.0617,54.113,54.0105,54.0873,30515.0
2020-10-05 12:50:00,63.32,63.43,63.3,63.41,39911.0,54.0873,54.1813,54.0703,54.1642,39911.0
2020-10-05 13:00:00,63.41,63.46,63.34,63.39,52298.0,54.1642,54.2069,54.1044,54.1471,52298.0
2020-10-05 13:10:00,63.41,63.41,63.32,63.36,21377.0,54.1642,54.1642,54.0873,54.1215,21377.0
2020-10-05 13:20:00,63.37,63.4,63.35,63.37,23379.0,54.13,54.1557,54.113,54.13,23379.0
2020-10-05 13:30:00,63.36,63.38,63.3,63.31,29484.0,54.1215,54.1386,54.0703,54.0788,29484.0
2020-10-05 13:40:00,63.3,63.33,63.21,63.21,33038.0,54.0703,54.0959,53.9934,53.9934,33038.0
2020-10-05 13:50:00,63.21,63.21,63.07,63.11,49580.0,53.9934,53.9934,53.8738,53.908,49580.0
2020-10-05 14:00:00,63.07,63.09,63.01,63.03,45318.0,53.8738,53.8909,53.8225,53.8396,45318.0
2020-10-05 14:10:00,63.01,63.01,62.88,62.93,50814.0,53.8225,53.8225,53.7115,53.7542,50814.0
2020-10-05 14:20:00,62.94,62.97,62.86,62.92,36217.0,53.7627,53.7884,53.6944,53.7457,36217.0
2020-10-05 14:30:00,62.92,63.03,62.9,62.92,56498.0,53.7457,53.8396,53.7286,53.7457,56498.0
2020-10-05 14:40:00,62.92,63.06,62.92,62.97,26929.0,53.7457,53.8652,53.7457,53.7884,26929.0
2020-10-05 14:50:00,62.97,63.1,62.92,63.1,46488.0,53.7884,53.8994,53.7457,53.8994,46488.0
2020-10-05 15:00:00,63.09,63.12,63.04,63.1,40084.0,53.8909,53.9165,53.8482,53.8994,40084.0
2020-10-05 15:10:00,63.1,63.19,63.07,63.19,48074.0,53.8994,53.9763,53.8738,53.9763,48074.0
2020-10-05 15:20:00,63.18,63.26,63.13,63.25,80687.0,53.9677,54.0361,53.925,54.0275,80687.0
2020-10-05 15:30:00,63.25,63.28,63.12,63.12,92438.0,54.0275,54.0532,53.9165,53.9165,92438.0
2020-10-05 15:40:00,63.12,63.14,63.06,63.09,108704.0,53.9165,53.9336,53.8652,53.8909,108704.0
2020-10-05 15:50:00,63.09,63.19,63.07,63.14,422164.0,53.8909,53.9763,53.8738,53.9336,422164.0
2020-10-06 09:30:00,63.3,63.73,63.3,63.51,200788.0,54.0703,54.4376,54.0703,54.2496,200788.0
2020-10-06 09:40:00,63.48,63.52,63.1,63.3,125626.0,54.224,54.2582,53.8994,54.0703,125626.0
2020-10-06 09:50:00,63.24,63.37,63.09,63.32,65493.0,54.019,54.13,53.8909,54.0873,65493.0
2020-10-06 10:00:00,63.31,63.34,63.06,63.14,54582.0,54.0788,54.1044,53.8652,53.9336,54582.0
2020-10-06 10:10:00,63.14,63.14,62.87,62.93,55122.0,53.9336,53.9336,53.703,53.7542,55122.0
2020-10-06 10:20:00,62.95,62.97,62.71,62.81,64443.0,53.7713,53.7884,53.5663,53.6517,64443.0
2020-10-06 10:30:00,62.81,62.84,62.72,62.76,75573.0,53.6517,53.6773,53.5748,53.609,75573.0
2020-10-06 10:40:00,62.73,62.95,62.65,62.95,53410.0,53.5834,53.7713,53.515,53.7713,53410.0
2020-10-06 10:50:00,62.98,63.1,62.84,62.88,69159.0,53.7969,53.8994,53.6773,53.7115,69159.0
2020-10-06 11:00:00,62.9,63.16,62.86,63.05,68836.0,53.7286,53.9507,53.6944,53.8567,68836.0
2020-10-06 11:10:00,63.05,63.15,63.01,63.02,39737.0,53.8567,53.9421,53.8225,53.8311,39737.0
2020-10-06 11:20:00,62.98,63.02,62.89,62.9,51992.0,53.7969,53.8311,53.72,53.7286,51992.0
2020-10-06 11:30:00,62.89,62.89,62.77,62.85,49587.0,53.72,53.72,53.6175,53.6859,49587.0
2020-10-06 11:40:00,62.85,62.85,62.48,62.49,81456.0,53.6859,53.6859,53.3698,53.3784,81456.0
2020-10-06 11:50:00,62.47,62.51,62.2,62.22,110576.0,53.3613,53.3954,53.1306,53.1477,110576.0
2020-10-06 12:00:00,62.2,62.35,62.13,62.32,58728.0,53.1306,53.2588,53.0708,53.2331,58728.0
2020-10-06 12:10:00,62.34,62.41,62.23,62.23,62919.0,53.2502,53.31,53.1563,53.1563,62919.0
2020-10-06 12:20:00,62.23,62.35,62.19,62.31,36112.0,53.1563,53.2588,53.1221,53.2246,36112.0
2020-10-06 12:30:00,62.29,62.36,62.25,62.27,50946.0,53.2075,53.2673,53.1734,53.1904,50946.0
2020-10-06 12:40:00,62.28,62.37,62.26,62.35,52346.0,53.199,53.2759,53.1819,53.2588,52346.0
2020-10-06 12:50:00,62.36,62.4,62.17,62.21,68964.0,53.2673,53.3015,53.105,53.1392,68964.0
2020-10-06 13:00:00,62.21,62.22,62.09,62.21,38704.0,53.1392,53.1477,53.0367,53.1392,38704.0
2020-10-06 13:10:00,62.2,62.2,62.12,62.19,32843.0,53.1306,53.1306,53.0623,53.1221,32843.0
2020-10-06 13:20:00,62.19,62.23,62.14,62.19,32991.0,53.1221,53.1563,53.0794,53.1221,32991.0
2020-10-06 13:30:00,62.19,62.37,62.18,62.36,44497.0,53.1221,53.2759,53.1136,53.2673,44497.0
2020-10-06 13:40:00,62.35,62.43,62.27,62.27,46882.0,53.2588,53.3271,53.1904,53.1904,46882.0
2020-10-06 13:50:00,62.27,62.28,62.13,62.15,87287.0,53.1904,53.199,53.0708,53.0879,87287.0
2020-10-06 14:00:00,62.15,62.21,62.1,62.16,36244.0,53.0879,53.1392,53.0452,53.0965,36244.0
2020-10-06 14:10:00,62.17,62.29,62.14,62.24,47722.0,53.105,53.2075,53.0794,53.1648,47722.0
2020-10-06 14:20:00,62.24,62.35,62.23,62.3,44868.0,53.1648,53.2588,53.1563,53.2161,44868.0
2020-10-06 14:30:00,62.29,62.36,62.27,62.29,44419.0,53.2075,53.2673,53.1904,53.2075,44419.0
2020-10-06 14:40:00,62.3,62.31,62.02,62.06,99968.0,53.2161,53.2246,52.9769,53.0111,99968.0
2020-10-06 14:50:00,62.05,62.07,61.29,61.7,259046.0,53.0025,53.0196,52.3533,52.7035,259046.0
2020-10-06 15:00:00,61.67,61.67,60.78,61.0,141229.0,52.6779,52.6779,51.9177,52.1056,141229.0
2020-10-06 15:10:00,61.0,61.26,60.94,61.11,217212.0,52.1056,52.3277,52.0544,52.1996,217212.0
2020-10-06 15:20:00,61.13,61.28,60.85,61.26,180048.0,52.2167,52.3448,51.9775,52.3277,180048.0
2020-10-06 15:30:00,61.26,61.47,61.24,61.37,154587.0,52.3277,52.5071,52.3106,52.4217,154587.0
2020-10-06 15:40:00,61.38,61.4,60.79,60.89,222084.0,52.4302,52.4473,51.9262,52.0117,222084.0
2020-10-06 15:50:00,60.88,60.95,60.77,60.81,563157.0,52.0031,52.0629,51.9092,51.9433,563157.0
2020-10-07 09:30:00,61.36,61.78,61.04,61.22,225592.0,52.4131,52.7719,52.1398,52.2935,225592.0
2020-10-07 09:40:00,61.26,61.4,61.14,61.36,89730.0,52.3277,52.4473,52.2252,52.4131,89730.0
2020-10-07 09:50:00,61.38,61.45,61.09,61.11,86989.0,52.4302,52.49,52.1825,52.1996,86989.0
2020-10-07 10:00:00,61.12,61.3,61.1,61.19,35149.0,52.2081,52.3619,52.191,52.2679,35149.0
2020-10-07 10:10:00,61.15,61.18,60.89,61.05,91438.0,52.2337,52.2594,52.0117,52.1483,91438.0
2020-10-07 10:20:00,61.05,61.26,60.98,61.21,53046.0,52.1483,52.3277,52.0885,52.285,53046.0
2020-10-07 10:30:00,61.19,61.36,61.13,61.25,63520.0,52.2679,52.4131,52.2167,52.3192,63520.0
2020-10-07 10:40:00,61.27,61.47,61.21,61.47,80083.0,52.3362,52.5071,52.285,52.5071,80083.0
2020-10-07 10:50:00,61.48,61.57,61.38,61.56,81173.0,52.5156,52.5925,52.4302,52.584,81173.0
2020-10-07 11:00:00,61.56,61.76,61.55,61.6,105526.0,52.584,52.7548,52.5754,52.6181,105526.0
2020-10-07 11:10:00,61.62,61.64,61.5,61.57,52575.0,52.6352,52.6523,52.5327,52.5925,52575.0
2020-10-07 11:20:00,61.56,61.65,61.48,61.57,44030.0,52.584,52.6608,52.5156,52.5925,44030.0
2020-10-07 11:30:00,61.57,61.57,61.43,61.49,94329.0,52.5925,52.5925,52.4729,52.5242,94329.0
2020-10-07 11:40:00,61.5,61.56,61.49,61.51,44207.0,52.5327,52.584,52.5242,52.5413,44207.0
2020-10-07 11:50:00,61.52,61.54,61.3,61.3,58253.0,52.5498,52.5669,52.3619,52.3619,58253.0
2020-10-07 12:00:00,61.32,61.4,61.27,61.4,36216.0,52.379,52.4473,52.3362,52.4473,36216.0
2020-10-07 12:10:00,61.39,61.39,61.27,61.32,40902.0,52.4387,52.4387,52.3362,52.379,40902.0
2020-10-07 12:20:00,61.32,61.38,61.17,61.27,40116.0,52.379,52.4302,52.2508,52.3362,40116.0
2020-10-07 12:30:00,61.28,61.43,61.25,61.39,29337.0,52.3448,52.4729,52.3192,52.4387,29337.0
2020-10-07 12:40:00,61.41,61.6,61.41,61.58,36365.0,52.4558,52.6181,52.4558,52.601,36365.0
2020-10-07 12:50:00,61.57,61.57,61.4,61.41,30019.0,52.5925,52.5925,52.4473,52.4558,30019.0
2020-10-07 13:00:00,61.44,61.45,61.35,61.43,33972.0,52.4815,52.49,52.4046,52.4729,33972.0
2020-10-07 13:10:00,61.45,61.49,61.39,61.42,29678.0,52.49,52.5242,52.4387,52.4644,29678.0
2020-10-07 13:20:00,61.42,61.48,61.38,61.42,25906.0,52.4644,52.5156,52.4302,52.4644,25906.0
2020-10-07 13:30:00,61.44,61.53,61.4,61.5,32353.0,52.4815,52.5583,52.4473,52.5327,32353.0
2020-10-07 13:40:00,61.5,61.67,61.47,61.67,74963.0,52.5327,52.6779,52.5071,52.6779,74963.0
2020-10-07 13:50:00,61.67,61.68,61.47,61.5,50054.0,52.6779,52.6865,52.5071,52.5327,50054.0
2020-10-07 14:00:00,61.49,61.63,61.49,61.53,52675.0,52.5242,52.6438,52.5242,52.5583,52675.0
2020-10-07 14:10:00,61.53,61.58,61.44,61.58,29184.0,52.5583,52.601,52.4815,52.601,29184.0
2020-10-07 14:20:00,61.59,61.64,61.5,61.51,76589.0,52.6096,52.6523,52.5327,52.5413,76589.0
2020-10-07 14:30:00,61.51,61.54,61.46,61.49,27616.0,52.5413,52.5669,52.4985,52.5242,27616.0
2020-10-07 14:40:00,61.5,61.53,61.43,61.49,35953.0,52.5327,52.5583,52.4729,52.5242,35953.0
2020-10-07 14:50:00,61.49,61.53,61.4,61.42,41233.0,52.5242,52.5583,52.4473,52.4644,41233.0
2020-10-07 15:00:00,61.41,61.52,61.4,61.5,57303.0,52.4558,52.5498,52.4473,52.5327,57303.0
2020-10-07 15:10:00,61.5,61.51,61.37,61.38,43989.0,52.5327,52.5413,52.4217,52.4302,43989.0
2020-10-07 15:20:00,61.38,61.4,61.18,61.21,58051.0,52.4302,52.4473,52.2594,52.285,58051.0
2020-10-07 15:30:00,61.21,61.24,61.03,61.08,124177.0,52.285,52.3106,52.1312,52.1739,124177.0
2020-10-07 15:40:00,61.08,61.09,61.01,61.08,124173.0,52.1739,52.1825,52.1142,52.1739,124173.0
2020-10-07 15:50:00,61.08,61.18,61.01,61.16,393867.0,52.1739,52.2594,52.1142,52.2423,393867.0
2020-10-08 09:30:00,61.47,61.8,61.39,61.65,186266.0,52.5071,52.789,52.4387,52.6608,186266.0
2020-10-08 09:40:00,61.68,61.7,61.55,61.61,48808.0,52.6865,52.7035,52.5754,52.6267,48808.0
2020-10-08 09:50:00,61.58,62.07,61.58,61.7,177614.0,52.601,53.0196,52.601,52.7035,177614.0
2020-10-08 10:00:00,61.7,61.85,61.35,61.44,165211.0,52.7035,52.8317,52.4046,52.4815,165211.0
2020-10-08 10:10:00,61.44,61.51,61.21,61.22,56974.0,52.4815,52.5413,52.285,52.2935,56974.0
2020-10-08 10:20:00,61.24,61.43,61.24,61.31,48264.0,52.3106,52.4729,52.3106,52.3704,48264.0
2020-10-08 10:30:00,61.29,61.32,61.22,61.28,77284.0,52.3533,52.379,52.2935,52.3448,77284.0
2020-10-08 10:40:00,61.28,61.42,61.21,61.39,77271.0,52.3448,52.4644,52.285,52.4387,77271.0
2020-10-08 10:50:00,61.4,61.55,61.37,61.52,81650.0,52.4473,52.5754,52.4217,52.5498,81650.0
2020-10-08 11:00:00,61.54,61.9,61.52,61.89,81019.0,52.5669,52.8744,52.5498,52.8658,81019.0
2020-10-08 11:10:00,61.89,61.94,61.81,61.84,44008.0,52.8658,52.9086,52.7975,52.8231,44008.0
2020-10-08 11:20:00,61.87,61.87,61.64,61.76,75717.0,52.8488,52.8488,52.6523,52.7548,75717.0
2020-10-08 11:30:00,61.76,61.81,61.63,61.81,66984.0,52.7548,52.7975,52.6438,52.7975,66984.0
2020-10-08 11:40:00,61.82,62.04,61.78,61.99,88019.0,52.8061,52.994,52.7719,52.9513,88019.0
2020-10-08 11:50:00,61.98,61.98,61.9,61.96,36641.0,52.9427,52.9427,52.8744,52.9256,36641.0
2020-10-08 12:00:00,61.96,62.16,61.96,62.1,91963.0,52.9256,53.0965,52.9256,53.0452,91963.0
2020-10-08 12:10:00,62.09,62.1,61.95,62.0,50814.0,53.0367,53.0452,52.9171,52.9598,50814.0
2020-10-08 12:20:00,62.0,62.02,61.89,61.93,37147.0,52.9598,52.9769,52.8658,52.9,37147.0
2020-10-08 12:30:00,61.93,61.97,61.84,61.86,33967.0,52.9,52.9342,52.8231,52.8402,33967.0
2020-10-08 12:40:00,61.86,61.87,61.63,61.64,32053.0,52.8402,52.8488,52.6438,52.6523,32053.0
2020-10-08 12:50:00,61.65,61.7,61.6,61.61,35075.0,52.6608,52.7035,52.6181,52.6267,35075.0
2020-10-08 13:00:00,61.62,61.65,61.47,61.49,47449.0,52.6352,52.6608,52.5071,52.5242,47449.0
2020-10-08 13:10:00,61.48,61.54,61.32,61.32,35630.0,52.5156,52.5669,52.379,52.379,35630.0
2020-10-08 13:20:00,61.33,61.63,61.32,61.6,40874.0,52.3875,52.6438,52.379,52.6181,40874.0
2020-10-08 13:30:00,61.6,61.6,61.46,61.46,30445.0,52.6181,52.6181,52.4985,52.4985,30445.0
2020-10-08 13:40:00,61.45,61.63,61.36,61.62,64334.0,52.49,52.6438,52.4131,52.6352,64334.0
2020-10-08 13:50:00,61.63,61.66,61.55,61.58,28542.0,52.6438,52.6694,52.5754,52.601,28542.0
2020-10-08 14:00:00,61.58,61.63,61.53,61.62,37639.0,52.601,52.6438,52.5583,52.6352,37639.0
2020-10-08 14:10:00,61.63,61.67,61.54,61.54,32192.0,52.6438,52.6779,52.5669,52.5669,32192.0
2020-10-08 14:20:00,61.54,61.6,61.53,61.54,27940.0,52.5669,52.6181,52.5583,52.5669,27940.0
2020-10-08 14:30:00,61.55,61.72,61.55,61.7,32006.0,52.5754,52.7206,52.5754,52.7035,32006.0
2020-10-08 14:40:00,61.69,61.81,61.67,61.8,60495.0,52.695,52.7975,52.6779,52.789,60495.0
2020-10-08 14:50:00,61.79,61.9,61.72,61.86,59206.0,52.7804,52.8744,52.7206,52.8402,59206.0
2020-10-08 15:00:00,61.85,61.88,61.73,61.8,57687.0,52.8317,52.8573,52.7292,52.789,57687.0
2020-10-08 15:10:00,61.81,61.81,61.73,61.76,53511.0,52.7975,52.7975,52.7292,52.7548,53511.0
2020-10-08 15:20:00,61.74,61.74,61.57,61.61,57740.0,52.7377,52.7377,52.5925,52.6267,57740.0
2020-10-08 15:30:00,61.61,61.69,61.58,61.66,60820.0,52.6267,52.695,52.601,52.6694,60820.0
2020-10-08 15:40:00,61.66,61.74,61.64,61.67,104471.0,52.6694,52.7377,52.6523,52.6779,104471.0
2020-10-08 15:50:00,61.67,61.73,61.62,61.72,261804.0,52.6779,52.7292,52.6352,52.7206,261804.0
2020-10-09 09:30:00,62.72,62.85,62.35,62.39,269536.0,53.5748,53.6859,53.2588,53.2929,269536.0
2020-10-09 09:40:00,62.44,62.52,62.27,62.42,92806.0,53.3356,53.404,53.1904,53.3186,92806.0
2020-10-09 09:50:00,62.43,62.58,62.4,62.52,68975.0,53.3271,53.4552,53.3015,53.404,68975.0
2020-10-09 10:00:00,62.52,62.92,62.48,62.77,277910.0,53.404,53.7457,53.3698,53.6175,277910.0
2020-10-09 10:10:00,62.78,62.88,62.61,62.65,161842.0,53.6261,53.7115,53.4809,53.515,161842.0
2020-10-09 10:20:00,62.67,62.72,62.53,62.58,86978.0,53.5321,53.5748,53.4125,53.4552,86978.0
2020-10-09 10:30:00,62.55,62.6,62.35,62.4,82197.0,53.4296,53.4723,53.2588,53.3015,82197.0
2020-10-09 10:40:00,62.4,62.46,62.29,62.42,82998.0,53.3015,53.3527,53.2075,53.3186,82998.0
2020-10-09 10:50:00,62.42,62.44,62.27,62.32,126878.0,53.3186,53.3356,53.1904,53.2331,126878.0
2020-10-09 11:00:00,62.33,62.33,62.02,62.05,251867.0,53.2417,53.2417,52.9769,53.0025,251867.0
2020-10-09 11:10:00,62.08,62.2,62.06,62.13,78825.0,53.0281,53.1306,53.0111,53.0708,78825.0
2020-10-09 11:20:00,62.13,62.15,61.9,62.06,95510.0,53.0708,53.0879,52.8744,53.0111,95510.0
2020-10-09 11:30:00,62.06,62.17,61.93,61.95,71411.0,53.0111,53.105,52.9,52.9171,71411.0
2020-10-09 11:40:00,61.96,62.12,61.94,62.09,67603.0,52.9256,53.0623,52.9086,53.0367,67603.0
2020-10-09 11:50:00,62.11,62.18,61.86,61.93,70077.0,53.0538,53.1136,52.8402,52.9,70077.0
2020-10-09 12:00:00,61.92,62.03,61.85,62.03,43425.0,52.8915,52.9854,52.8317,52.9854,43425.0
2020-10-09 12:10:00,62.03,62.16,62.0,62.16,58886.0,52.9854,53.0965,52.9598,53.0965,58886.0
2020-10-09 12:20:00,62.17,62.25,62.07,62.11,78482.0,53.105,53.1734,53.0196,53.0538,78482.0
2020-10-09 12:30:00,62.12,62.22,62.04,62.2,62476.0,53.0623,53.1477,52.994,53.1306,62476.0
2020-10-09 12:40:00,62.18,62.33,62.15,62.31,44115.0,53.1136,53.2417,53.0879,53.2246,44115.0
2020-10-09 12:50:00,62.31,62.43,62.26,62.38,64814.0,53.2246,53.3271,53.1819,53.2844,64814.0
2020-10-09 13:00:00,62.39,62.44,62.33,62.35,29111.0,53.2929,53.3356,53.2417,53.2588,29111.0
2020-10-09 13:10:00,62.36,62.47,62.31,62.43,78603.0,53.2673,53.3613,53.2246,53.3271,78603.0
2020-10-09 13:20:00,62.43,62.48,62.3,62.33,36439.0,53.3271,53.3698,53.2161,53.2417,36439.0
2020-10-09 13:30:00,62.35,62.47,62.33,62.41,34979.0,53.2588,53.3613,53.2417,53.31,34979.0
2020-10-09 13:40:00,62.4,62.42,62.27,62.4,54641.0,53.3015,53.3186,53.1904,53.3015,54641.0
2020-10-09 13:50:00,62.41,62.48,62.34,62.36,45048.0,53.31,53.3698,53.2502,53.2673,45048.0
2020-10-09 14:00:00,62.39,62.39,62.25,62.27,95809.0,53.2929,53.2929,53.1734,53.1904,95809.0
2020-10-09 14:10:00,62.27,62.44,62.27,62.42,36901.0,53.1904,53.3356,53.1904,53.3186,36901.0
2020-10-09 14:20:00,62.44,62.59,62.4,62.55,44395.0,53.3356,53.4638,53.3015,53.4296,44395.0
2020-10-09 14:30:00,62.56,62.6,62.48,62.5,43391.0,53.4382,53.4723,53.3698,53.3869,43391.0
2020-10-09 14:40:00,62.51,62.61,62.46,62.59,36064.0,53.3954,53.4809,53.3527,53.4638,36064.0
2020-10-09 14:50:00,62.58,62.59,62.51,62.55,23236.0,53.4552,53.4638,53.3954,53.4296,23236.0
2020-10-09 15:00:00,62.55,62.55,62.43,62.5,41633.0,53.4296,53.4296,53.3271,53.3869,41633.0
2020-10-09 15:10:00,62.49,62.55,62.46,62.54,45581.0,53.3784,53.4296,53.3527,53.4211,45581.0
2020-10-09 15:20:00,62.54,62.58,62.51,62.55,46325.0,53.4211,53.4552,53.3954,53.4296,46325.0
2020-10-09 15:30:00,62.55,62.66,62.54,62.64,89354.0,53.4296,53.5236,53.4211,53.5065,89354.0
2020-10-09 15:40:00,62.66,62.7,62.58,62.66,118032.0,53.5236,53.5577,53.4552,53.5236,118032.0
2020-10-09 15:50:00,62.67,62.84,62.6,62.82,436577.0,53.5321,53.6773,53.4723,53.6602,436577.0
2020-10-12 09:30:00,62.92,62.95,62.51,62.55,189144.0,53.7457,53.7713,53.3954,53.4296,189144.0
2020-10-12 09:40:00,62.56,62.92,62.5,62.9,77068.0,53.4382,53.7457,53.3869,53.7286,77068.0
2020-10-12 09:50:00,62.89,63.23,62.81,63.21,93842.0,53.72,54.0105,53.6517,53.9934,93842.0
2020-10-12 10:00:00,63.24,63.3,63.1,63.13,115877.0,54.019,54.0703,53.8994,53.925,115877.0
2020-10-12 10:10:00,63.11,63.21,62.99,63.02,68561.0,53.908,53.9934,53.8055,53.8311,68561.0
2020-10-12 10:20:00,63.05,63.06,62.81,62.85,66773.0,53.8567,53.8652,53.6517,53.6859,66773.0
2020-10-12 10:30:00,62.82,62.87,62.64,62.64,73404.0,53.6602,53.703,53.5065,53.5065,73404.0
2020-10-12 10:40:00,62.65,62.86,62.64,62.79,45370.0,53.515,53.6944,53.5065,53.6346,45370.0
2020-10-12 10:50:00,62.78,62.87,62.71,62.77,50356.0,53.6261,53.703,53.5663,53.6175,50356.0
2020-10-12 11:00:00,62.79,62.87,62.68,62.85,38492.0,53.6346,53.703,53.5407,53.6859,38492.0
2020-10-12 11:10:00,62.86,62.9,62.78,62.8,51141.0,53.6944,53.7286,53.6261,53.6432,51141.0
2020-10-12 11:20:00,62.8,62.86,62.77,62.82,52140.0,53.6432,53.6944,53.6175,53.6602,52140.0
2020-10-12 11:30:00,62.83,62.91,62.83,62.86,54741.0,53.6688,53.7371,53.6688,53.6944,54741.0
2020-10-12 11:40:00,62.85,62.94,62.82,62.9,38056.0,53.6859,53.7627,53.6602,53.7286,38056.0
2020-10-12 11:50:00,62.89,63.09,62.89,63.09,36917.0,53.72,53.8909,53.72,53.8909,36917.0
2020-10-12 12:00:00,63.09,63.14,63.05,63.12,37481.0,53.8909,53.9336,53.8567,53.9165,37481.0
2020-10-12 12:10:00,63.11,63.19,63.1,63.19,38445.0,53.908,53.9763,53.8994,53.9763,38445.0
2020-10-12 12:20:00,63.18,63.29,63.17,63.27,34746.0,53.9677,54.0617,53.9592,54.0446,34746.0
2020-10-12 12:30:00,63.26,63.32,63.23,63.27,46715.0,54.0361,54.0873,54.0105,54.0446,46715.0
2020-10-12 12:40:00,63.29,63.38,63.25,63.37,42348.0,54.0617,54.1386,54.0275,54.13,42348.0
2020-10-12 12:50:00,63.38,63.39,63.27,63.31,36218.0,54.1386,54.1471,54.0446,54.0788,36218.0
2020-10-12 13:00:00,63.33,63.33,63.19,63.29,45563.0,54.0959,54.0959,53.9763,54.0617,45563.0
2020-10-12 13:10:00,63.28,63.47,63.28,63.4,50502.0,54.0532,54.2155,54.0532,54.1557,50502.0
2020-10-12 13:20:00,63.4,63.42,63.34,63.36,65044.0,54.1557,54.1728,54.1044,54.1215,65044.0
2020-10-12 13:30:00,63.36,63.39,63.19,63.2,44624.0,54.1215,54.1471,53.9763,53.9848,44624.0
2020-10-12 13:40:00,63.19,63.24,63.13,63.24,50921.0,53.9763,54.019,53.925,54.019,50921.0
2020-10-12 13:50:00,63.25,63.27,63.16,63.17,40133.0,54.0275,54.0446,53.9507,53.9592,40133.0
2020-10-12 14:00:00,63.17,63.19,63.08,63.09,54377.0,53.9592,53.9763,53.8823,53.8909,54377.0
2020-10-12 14:10:00,63.09,63.09,62.96,63.05,53099.0,53.8909,53.8909,53.7798,53.8567,53099.0
2020-10-12 14:20:00,63.05,63.05,62.89,62.93,52476.0,53.8567,53.8567,53.72,53.7542,52476.0
2020-10-12 14:30:00,62.94,62.98,62.87,62.9,47588.0,53.7627,53.7969,53.703,53.7286,47588.0
2020-10-12 14:40:00,62.9,62.93,62.86,62.92,29467.0,53.7286,53.7542,53.6944,53.7457,29467.0
2020-10-12 14:50:00,62.93,62.94,62.89,62.93,31958.0,53.7542,53.7627,53.72,53.7542,31958.0
2020-10-12 15:00:00,62.94,62.99,62.88,62.93,34820.0,53.7627,53.8055,53.7115,53.7542,34820.0
2020-10-12 15:10:00,62.94,62.99,62.79,62.8,57867.0,53.7627,53.8055,53.6346,53.6432,57867.0
2020-10-12 15:20:00,62.8,62.96,62.8,62.94,44863.0,53.6432,53.7798,53.6432,53.7627,44863.0
2020-10-12 15:30:00,62.93,63.0,62.91,62.98,61930.0,53.7542,53.814,53.7371,53.7969,61930.0
2020-10-12 15:40:00,62.98,63.04,62.91,62.91,115662.0,53.7969,53.8482,53.7371,53.7371,115662.0
2020-10-12 15:50:00,62.93,63.0,62.88,62.93,225981.0,53.7542,53.814,53.7115,53.7542,225981.0
2020-10-13 09:30:00,62.51,62.51,61.75,61.76,386332.0,53.3954,53.3954,52.7463,52.7548,386332.0
2020-10-13 09:40:00,61.79,62.16,61.71,62.09,139083.0,52.7804,53.0965,52.7121,53.0367,139083.0
2020-10-13 09:50:00,62.06,62.28,61.84,62.19,155067.0,53.0111,53.199,52.8231,53.1221,155067.0
2020-10-13 10:00:00,62.16,62.17,61.71,61.8,175498.0,53.0965,53.105,52.7121,52.789,175498.0
2020-10-13 10:10:00,61.79,61.82,61.62,61.79,109647.0,52.7804,52.8061,52.6352,52.7804,109647.0
2020-10-13 10:20:00,61.8,62.0,61.79,61.97,82507.0,52.789,52.9598,52.7804,52.9342,82507.0
2020-10-13 10:30:00,61.98,62.09,61.87,62.01,99319.0,52.9427,53.0367,52.8488,52.9683,99319.0
2020-10-13 10:40:00,62.01,62.17,61.91,62.11,111602.0,52.9683,53.105,52.8829,53.0538,111602.0
2020-10-13 10:50:00,62.11,62.27,62.05,62.27,55363.0,53.0538,53.1904,53.0025,53.1904,55363.0
2020-10-13 11:00:00,62.28,62.3,62.09,62.14,64007.0,53.199,53.2161,53.0367,53.0794,64007.0
2020-10-13 11:10:00,62.14,62.16,62.02,62.06,63810.0,53.0794,53.0965,52.9769,53.0111,63810.0
2020-10-13 11:20:00,62.06,62.21,62.06,62.16,32892.0,53.0111,53.1392,53.0111,53.0965,32892.0
2020-10-13 11:30:00,62.16,62.42,62.16,62.37,65543.0,53.0965,53.3186,53.0965,53.2759,65543.0
2020-10-13 11:40:00,62.36,62.39,62.1,62.15,49041.0,53.2673,53.2929,53.0452,53.0879,49041.0
2020-10-13 11:50:00,62.15,62.27,62.13,62.26,32099.0,53.0879,53.1904,53.0708,53.1819,32099.0
2020-10-13 12:00:00,62.25,62.37,62.17,62.35,30135.0,53.1734,53.2759,53.105,53.2588,30135.0
2020-10-13 12:10:00,62.36,62.42,62.27,62.37,61977.0,53.2673,53.3186,53.1904,53.2759,61977.0
2020-10-13 12:20:00,62.37,62.46,62.35,62.38,57490.0,53.2759,53.3527,53.2588,53.2844,57490.0
2020-10-13 12:30:00,62.37,62.37,62.2,62.23,42680.0,53.2759,53.2759,53.1306,53.1563,42680.0
2020-10-13 12:40:00,62.22,62.23,62.12,62.15,47959.0,53.1477,53.1563,53.0623,53.0879,47959.0
2020-10-13 12:50:00,62.15,62.2,62.02,62.06,40299.0,53.0879,53.1306,52.9769,53.0111,40299.0
2020-10-13 13:00:00,62.06,62.06,61.85,61.86,36166.0,53.0111,53.0111,52.8317,52.8402,36166.0
2020-10-13 13:10:00,61.89,62.0,61.88,61.97,32997.0,52.8658,52.9598,52.8573,52.9342,32997.0
2020-10-13 13:20:00,61.95,62.06,61.93,62.06,43941.0,52.9171,53.0111,52.9,53.0111,43941.0
2020-10-13 13:30:00,62.06,62.13,62.04,62.12,46143.0,53.0111,53.0708,52.994,53.0623,46143.0
2020-10-13 13:40:00,62.12,62.12,62.04,62.11,35914.0,53.0623,53.0623,52.994,53.0538,35914.0
2020-10-13 13:50:00,62.13,62.16,62.01,62.07,45893.0,53.0708,53.0965,52.9683,53.0196,45893.0
2020-10-13 14:00:00,62.06,62.15,61.97,62.15,48437.0,53.0111,53.0879,52.9342,53.0879,48437.0
2020-10-13 14:10:00,62.16,62.45,62.15,62.41,63931.0,53.0965,53.3442,53.0879,53.31,63931.0
2020-10-13 14:20:00,62.41,62.48,62.39,62.41,40157.0,53.31,53.3698,53.2929,53.31,40157.0
2020-10-13 14:30:00,62.42,62.46,62.31,62.41,40319.0,53.3186,53.3527,53.2246,53.31,40319.0
2020-10-13 14:40:00,62.41,62.58,62.39,62.48,55636.0,53.31,53.4552,53.2929,53.3698,55636.0
2020-10-13 14:50:00,62.48,62.63,62.43,62.63,32619.0,53.3698,53.4979,53.3271,53.4979,32619.0
2020-10-13 15:00:00,62.62,62.64,62.56,62.62,33430.0,53.4894,53.5065,53.4382,53.4894,33430.0
2020-10-13 15:10:00,62.62,62.74,62.62,62.72,54835.0,53.4894,53.5919,53.4894,53.5748,54835.0
2020-10-13 15:20:00,62.72,62.77,62.66,62.73,55813.0,53.5748,53.6175,53.5236,53.5834,55813.0
2020-10-13 15:30:00,62.74,62.85,62.74,62.8,58949.0,53.5919,53.6859,53.5919,53.6432,58949.0
2020-10-13 15:40:00,62.8,62.84,62.66,62.67,90318.0,53.6432,53.6773,53.5236,53.5321,90318.0
2020-10-13 15:50:00,62.68,62.84,62.68,62.76,252082.0,53.5407,53.6773,53.5407,53.609,252082.0
2020-10-14 09:30:00,63.4,63.55,62.9,63.1,240444.0,54.1557,54.2838,53.7286,53.8994,240444.0
2020-10-14 09:40:00,63.12,63.63,63.1,63.52,127695.0,53.9165,54.3521,53.8994,54.2582,127695.0
2020-10-14 09:50:00,63.5,63.52,63.21,63.4,109448.0,54.2411,54.2582,53.9934,54.1557,109448.0
2020-10-14 10:00:00,63.4,63.69,63.29,63.6,135912.0,54.1557,54.4034,54.0617,54.3265,135912.0
2020-10-14 10:10:00,63.61,63.64,63.42,63.5,65612.0,54.3351,54.3607,54.1728,54.2411,65612.0
2020-10-14 10:20:00,63.5,63.63,63.36,63.61,204705.0,54.2411,54.3521,54.1215,54.3351,204705.0
2020-10-14 10:30:00,63.62,63.75,63.48,63.73,103591.0,54.3436,54.4546,54.224,54.4376,103591.0
2020-10-14 10:40:00,63.72,63.83,63.62,63.83,75211.0,54.429,54.523,54.3436,54.523,75211.0
2020-10-14 10:50:00,63.85,63.97,63.75,63.87,63969.0,54.5401,54.6426,54.4546,54.5571,63969.0
2020-10-14 11:00:00,63.94,64.19,63.91,64.17,87001.0,54.6169,54.8305,54.5913,54.8134,87001.0
2020-10-14 11:10:00,64.18,64.23,64.06,64.11,53685.0,54.8219,54.8646,54.7194,54.7621,53685.0
2020-10-14 11:20:00,64.11,64.33,64.03,64.26,69585.0,54.7621,54.9501,54.6938,54.8903,69585.0
2020-10-14 11:30:00,64.26,64.29,63.98,64.08,56848.0,54.8903,54.9159,54.6511,54.7365,56848.0
2020-10-14 11:40:00,64.08,64.23,63.89,63.95,98167.0,54.7365,54.8646,54.5742,54.6255,98167.0
2020-10-14 11:50:00,63.94,63.95,63.58,63.62,86351.0,54.6169,54.6255,54.3094,54.3436,86351.0
2020-10-14 12:00:00,63.61,63.85,63.58,63.7,86168.0,54.3351,54.5401,54.3094,54.4119,86168.0
2020-10-14 12:10:00,63.7,63.73,63.44,63.55,52267.0,54.4119,54.4376,54.1898,54.2838,52267.0
2020-10-14 12:20:00,63.52,63.63,63.46,63.63,38666.0,54.2582,54.3521,54.2069,54.3521,38666.0
2020-10-14 12:30:00,63.64,63.7,63.56,63.69,47906.0,54.3607,54.4119,54.2923,54.4034,47906.0
2020-10-14 12:40:00,63.69,63.79,63.6,63.64,56910.0,54.4034,54.4888,54.3265,54.3607,56910.0
2020-10-14 12:50:00,63.63,63.75,63.63,63.75,22917.0,54.3521,54.4546,54.3521,54.4546,22917.0
2020-10-14 13:00:00,63.75,64.03,63.71,64.0,71333.0,54.4546,54.6938,54.4205,54.6682,71333.0
2020-10-14 13:10:00,64.0,64.08,63.91,63.95,68384.0,54.6682,54.7365,54.5913,54.6255,68384.0
2020-10-14 13:20:00,63.94,63.96,63.87,63.95,55266.0,54.6169,54.634,54.5571,54.6255,55266.0
2020-10-14 13:30:00,63.95,63.97,63.71,63.84,52876.0,54.6255,54.6426,54.4205,54.5315,52876.0
2020-10-14 13:40:00,63.83,63.98,63.8,63.96,52989.0,54.523,54.6511,54.4973,54.634,52989.0
2020-10-14 13:50:00,63.97,64.01,63.93,63.94,41222.0,54.6426,54.6767,54.6084,54.6169,41222.0
2020-10-14 14:00:00,63.95,63.99,63.91,63.94,68070.0,54.6255,54.6596,54.5913,54.6169,68070.0
2020-10-14 14:10:00,63.95,64.01,63.81,63.81,56111.0,54.6255,54.6767,54.5059,54.5059,56111.0
2020-10-14 14:20:00,63.81,63.89,63.7,63.75,65831.0,54.5059,54.5742,54.4119,54.4546,65831.0
2020-10-14 14:30:00,63.75,63.75,63.66,63.67,63509.0,54.4546,54.4546,54.3778,54.3863,63509.0
2020-10-14 14:40:00,63.66,63.75,63.65,63.74,55749.0,54.3778,54.4546,54.3692,54.4461,55749.0
2020-10-14 14:50:00,63.75,63.83,63.73,63.82,49306.0,54.4546,54.523,54.4376,54.5144,49306.0
2020-10-14 15:00:00,63.81,63.83,63.71,63.71,44278.0,54.5059,54.523,54.4205,54.4205,44278.0
2020-10-14 15:10:00,63.72,63.8,63.68,63.69,43417.0,54.429,54.4973,54.3948,54.4034,43417.0
2020-10-14 15:20:00,63.7,63.75,63.62,63.74,72291.0,54.4119,54.4546,54.3436,54.4461,72291.0
2020-10-14 15:30:00,63.73,63.89,63.72,63.88,84275.0,54.4376,54.5742,54.429,54.5657,84275.0
2020-10-14 15:40:00,63.87,64.04,63.87,63.96,146988.0,54.5571,54.7024,54.5571,54.634,146988.0
2020-10-14 15:50:00,63.96,64.04,63.88,64.01,367711.0,54.634,54.7024,54.5657,54.6767,367711.0
2020-10-15 09:30:00,63.18,63.64,63.03,63.19,295018.0,53.9677,54.3607,53.8396,53.9763,295018.0
2020-10-15 09:40:00,63.19,63.59,63.08,63.33,83112.0,53.9763,54.318,53.8823,54.0959,83112.0
2020-10-15 09:50:00,63.32,63.63,63.13,63.39,77113.0,54.0873,54.3521,53.925,54.1471,77113.0
2020-10-15 10:00:00,63.35,63.37,63.01,63.1,127818.0,54.113,54.13,53.8225,53.8994,127818.0
2020-10-15 10:10:00,63.09,63.18,62.76,62.76,102561.0,53.8909,53.9677,53.609,53.609,102561.0
2020-10-15 10:20:00,62.76,62.96,62.67,62.67,67136.0,53.609,53.7798,53.5321,53.5321,67136.0
2020-10-15 10:30:00,62.7,62.76,62.48,62.61,90228.0,53.5577,53.609,53.3698,53.4809,90228.0
2020-10-15 10:40:00,62.59,62.87,62.57,62.83,64186.0,53.4638,53.703,53.4467,53.6688,64186.0
2020-10-15 10:50:00,62.84,62.91,62.76,62.8,54151.0,53.6773,53.7371,53.609,53.6432,54151.0
2020-10-15 11:00:00,62.78,62.93,62.76,62.85,60467.0,53.6261,53.7542,53.609,53.6859,60467.0
2020-10-15 11:10:00,62.82,63.03,62.82,62.93,67066.0,53.6602,53.8396,53.6602,53.7542,67066.0
2020-10-15 11:20:00,62.94,63.13,62.92,63.04,184997.0,53.7627,53.925,53.7457,53.8482,184997.0
2020-10-15 11:30:00,63.04,63.12,63.03,63.1,180571.0,53.8482,53.9165,53.8396,53.8994,180571.0
2020-10-15 11:40:00,63.1,63.15,62.95,62.98,79756.0,53.8994,53.9421,53.7713,53.7969,79756.0
2020-10-15 11:50:00,62.96,63.16,62.95,63.04,103162.0,53.7798,53.9507,53.7713,53.8482,103162.0
2020-10-15 12:00:00,63.05,63.13,63.02,63.1,84187.0,53.8567,53.925,53.8311,53.8994,84187.0
2020-10-15 12:10:00,63.1,63.11,62.92,62.94,32074.0,53.8994,53.908,53.7457,53.7627,32074.0
2020-10-15 12:20:00,62.94,62.98,62.85,62.85,26548.0,53.7627,53.7969,53.6859,53.6859,26548.0
2020-10-15 12:30:00,62.86,62.88,62.72,62.83,51071.0,53.6944,53.7115,53.5748,53.6688,51071.0
2020-10-15 12:40:00,62.82,62.87,62.66,62.69,42802.0,53.6602,53.703,53.5236,53.5492,42802.0
2020-10-15 12:50:00,62.69,62.78,62.66,62.73,26195.0,53.5492,53.6261,53.5236,53.5834,26195.0
2020-10-15 13:00:00,62.74,62.77,62.7,62.74,52587.0,53.5919,53.6175,53.5577,53.5919,52587.0
2020-10-15 13:10:00,62.75,62.83,62.72,62.74,41660.0,53.6004,53.6688,53.5748,53.5919,41660.0
2020-10-15 13:20:00,62.73,62.87,62.72,62.8,43987.0,53.5834,53.703,53.5748,53.6432,43987.0
2020-10-15 13:30:00,62.79,62.81,62.68,62.78,49981.0,53.6346,53.6517,53.5407,53.6261,49981.0
2020-10-15 13:40:00,62.78,62.8,62.7,62.71,49787.0,53.6261,53.6432,53.5577,53.5663,49787.0
2020-10-15 13:50:00,62.71,62.79,62.71,62.76,24535.0,53.5663,53.6346,53.5663,53.609,24535.0
2020-10-15 14:00:00,62.77,62.95,62.77,62.91,41207.0,53.6175,53.7713,53.6175,53.7371,41207.0
2020-10-15 14:10:00,62.91,63.09,62.86,63.07,41468.0,53.7371,53.8909,53.6944,53.8738,41468.0
2020-10-15 14:20:00,63.08,63.12,63.05,63.09,60481.0,53.8823,53.9165,53.8567,53.8909,60481.0
2020-10-15 14:30:00,63.08,63.09,62.91,62.91,26174.0,53.8823,53.8909,53.7371,53.7371,26174.0
2020-10-15 14:40:00,62.91,62.99,62.89,62.91,49223.0,53.7371,53.8055,53.72,53.7371,49223.0
2020-10-15 14:50:00,62.91,62.95,62.89,62.91,30174.0,53.7371,53.7713,53.72,53.7371,30174.0
2020-10-15 15:00:00,62.9,62.97,62.87,62.88,28140.0,53.7286,53.7884,53.703,53.7115,28140.0
2020-10-15 15:10:00,62.89,62.91,62.84,62.89,50329.0,53.72,53.7371,53.6773,53.72,50329.0
2020-10-15 15:20:00,62.88,62.98,62.86,62.96,29610.0,53.7115,53.7969,53.6944,53.7798,29610.0
2020-10-15 15:30:00,62.95,62.95,62.85,62.9,85416.0,53.7713,53.7713,53.6859,53.7286,85416.0
2020-10-15 15:40:00,62.9,62.92,62.84,62.85,85803.0,53.7286,53.7457,53.6773,53.6859,85803.0
2020-10-15 15:50:00,62.86,63.01,62.86,63.01,299764.0,53.6944,53.8225,53.6944,53.8225,299764.0
2020-10-16 09:30:00,63.15,63.34,62.51,62.58,353717.0,53.9421,54.1044,53.3954,53.4552,353717.0
2020-10-16 09:40:00,62.57,63.04,62.57,62.91,61787.0,53.4467,53.8482,53.4467,53.7371,61787.0
2020-10-16 09:50:00,62.89,63.01,62.66,62.79,71380.0,53.72,53.8225,53.5236,53.6346,71380.0
2020-10-16 10:00:00,62.82,62.92,62.68,62.76,76153.0,53.6602,53.7457,53.5407,53.609,76153.0
2020-10-16 10:10:00,62.8,63.14,62.79,63.1,58968.0,53.6432,53.9336,53.6346,53.8994,58968.0
2020-10-16 10:20:00,63.1,63.15,62.85,62.89,78354.0,53.8994,53.9421,53.6859,53.72,78354.0
2020-10-16 10:30:00,62.89,62.92,62.75,62.92,52702.0,53.72,53.7457,53.6004,53.7457,52702.0
2020-10-16 10:40:00,62.92,62.94,62.76,62.78,73736.0,53.7457,53.7627,53.609,53.6261,73736.0
2020-10-16 10:50:00,62.76,62.85,62.68,62.83,39255.0,53.609,53.6859,53.5407,53.6688,39255.0
2020-10-16 11:00:00,62.83,62.92,62.79,62.81,23049.0,53.6688,53.7457,53.6346,53.6517,23049.0
2020-10-16 11:10:00,62.79,62.88,62.74,62.81,42247.0,53.6346,53.7115,53.5919,53.6517,42247.0
2020-10-16 11:20:00,62.8,62.8,62.62,62.7,45485.0,53.6432,53.6432,53.4894,53.5577,45485.0
2020-10-16 11:30:00,62.69,62.84,62.67,62.78,28525.0,53.5492,53.6773,53.5321,53.6261,28525.0
2020-10-16 11:40:00,62.76,62.88,62.72,62.88,33950.0,53.609,53.7115,53.5748,53.7115,33950.0
2020-10-16 11:50:00,62.88,63.03,62.87,63.03,57728.0,53.7115,53.8396,53.703,53.8396,57728.0
2020-10-16 12:00:00,63.04,63.13,63.02,63.11,53407.0,53.8482,53.925,53.8311,53.908,53407.0
2020-10-16 12:10:00,63.1,63.1,63.03,63.07,30633.0,53.8994,53.8994,53.8396,53.8738,30633.0
2020-10-16 12:20:00,63.07,63.13,63.01,63.1,30492.0,53.8738,53.925,53.8225,53.8994,30492.0
2020-10-16 12:30:00,63.1,63.11,63.0,63.07,18979.0,53.8994,53.908,53.814,53.8738,18979.0
2020-10-16 12:40:00,63.05,63.09,63.0,63.05,21034.0,53.8567,53.8909,53.814,53.8567,21034.0
2020-10-16 12:50:00,63.05,63.1,62.98,63.09,42829.0,53.8567,53.8994,53.7969,53.8909,42829.0
2020-10-16 13:00:00,63.1,63.27,63.07,63.25,61666.0,53.8994,54.0446,53.8738,54.0275,61666.0
2020-10-16 13:10:00,63.24,63.29,63.19,63.24,26940.0,54.019,54.0617,53.9763,54.019,26940.0
2020-10-16 13:20:00,63.24,63.28,63.12,63.14,29018.0,54.019,54.0532,53.9165,53.9336,29018.0
2020-10-16 13:30:00,63.13,63.14,63.01,63.02,28775.0,53.925,53.9336,53.8225,53.8311,28775.0
2020-10-16 13:40:00,63.01,63.04,62.83,62.88,43539.0,53.8225,53.8482,53.6688,53.7115,43539.0
2020-10-16 13:50:00,62.87,62.97,62.82,62.85,49265.0,53.703,53.7884,53.6602,53.6859,49265.0
2020-10-16 14:00:00,62.85,62.89,62.79,62.88,50493.0,53.6859,53.72,53.6346,53.7115,50493.0
2020-10-16 14:10:00,62.88,62.91,62.81,62.84,33697.0,53.7115,53.7371,53.6517,53.6773,33697.0
2020-10-16 14:20:00,62.83,62.84,62.77,62.81,23625.0,53.6688,53.6773,53.6175,53.6517,23625.0
2020-10-16 14:30:00,62.81,62.89,62.8,62.89,29330.0,53.6517,53.72,53.6432,53.72,29330.0
2020-10-16 14:40:00,62.88,62.9,62.75,62.82,45435.0,53.7115,53.7286,53.6004,53.6602,45435.0
2020-10-16 14:50:00,62.81,62.95,62.79,62.94,51374.0,53.6517,53.7713,53.6346,53.7627,51374.0
2020-10-16 15:00:00,62.94,62.98,62.79,62.8,41688.0,53.7627,53.7969,53.6346,53.6432,41688.0
2020-10-16 15:10:00,62.79,62.8,62.71,62.72,48338.0,53.6346,53.6432,53.5663,53.5748,48338.0
2020-10-16 15:20:00,62.72,62.77,62.71,62.75,51842.0,53.5748,53.6175,53.5663,53.6004,51842.0
2020-10-16 15:30:00,62.75,62.8,62.69,62.7,74518.0,53.6004,53.6432,53.5492,53.5577,74518.0
2020-10-16 15:40:00,62.71,62.83,62.71,62.79,112884.0,53.5663,53.6688,53.5663,53.6346,112884.0
2020-10-16 15:50:00,62.79,62.82,62.65,62.66,249310.0,53.6346,53.6602,53.515,53.5236,249310.0
2020-10-19 09:30:00,63.15,63.3,62.86,63.01,131390.0,53.9421,54.0703,53.6944,53.8225,131390.0
2020-10-19 09:40:00,63.04,63.21,62.95,63.14,47496.0,53.8482,53.9934,53.7713,53.9336,47496.0
2020-10-19 09:50:00,63.16,63.34,63.09,63.11,59839.0,53.9507,54.1044,53.8909,53.908,59839.0
2020-10-19 10:00:00,63.07,63.07,62.88,62.9,63185.0,53.8738,53.8738,53.7115,53.7286,63185.0
2020-10-19 10:10:00,62.9,63.04,62.7,62.99,60902.0,53.7286,53.8482,53.5577,53.8055,60902.0
2020-10-19 10:20:00,62.99,63.1,62.91,63.04,28894.0,53.8055,53.8994,53.7371,53.8482,28894.0
2020-10-19 10:30:00,63.06,63.08,62.92,62.98,43789.0,53.8652,53.8823,53.7457,53.7969,43789.0
2020-10-19 10:40:00,63.0,63.04,62.88,63.01,36922.0,53.814,53.8482,53.7115,53.8225,36922.0
2020-10-19 10:50:00,63.03,63.07,62.97,62.97,31081.0,53.8396,53.8738,53.7884,53.7884,31081.0
2020-10-19 11:00:00,62.98,63.09,62.94,62.94,18534.0,53.7969,53.8909,53.7627,53.7627,18534.0
2020-10-19 11:10:00,62.96,62.98,62.87,62.92,38003.0,53.7798,53.7969,53.703,53.7457,38003.0
2020-10-19 11:20:00,62.93,62.94,62.62,62.75,52903.0,53.7542,53.7627,53.4894,53.6004,52903.0
2020-10-19 11:30:00,62.76,62.8,62.64,62.67,41260.0,53.609,53.6432,53.5065,53.5321,41260.0
2020-10-19 11:40:00,62.66,62.75,62.61,62.66,26779.0,53.5236,53.6004,53.4809,53.5236,26779.0
2020-10-19 11:50:00,62.67,62.7,62.6,62.62,26080.0,53.5321,53.5577,53.4723,53.4894,26080.0
2020-10-19 12:00:00,62.61,62.7,62.53,62.59,24475.0,53.4809,53.5577,53.4125,53.4638,24475.0
2020-10-19 12:10:00,62.6,62.63,62.57,62.59,32757.0,53.4723,53.4979,53.4467,53.4638,32757.0
2020-10-19 12:20:00,62.6,62.66,62.59,62.61,29024.0,53.4723,53.5236,53.4638,53.4809,29024.0
2020-10-19 12:30:00,62.61,62.8,62.61,62.74,24619.0,53.4809,53.6432,53.4809,53.5919,24619.0
2020-10-19 12:40:00,62.75,62.85,62.75,62.83,20280.0,53.6004,53.6859,53.6004,53.6688,20280.0
2020-10-19 12:50:00,62.83,62.86,62.73,62.76,31911.0,53.6688,53.6944,53.5834,53.609,31911.0
2020-10-19 13:00:00,62.76,62.77,62.71,62.72,23518.0,53.609,53.6175,53.5663,53.5748,23518.0
2020-10-19 13:10:00,62.74,62.81,62.73,62.76,15509.0,53.5919,53.6517,53.5834,53.609,15509.0
2020-10-19 13:20:00,62.77,62.77,62.63,62.63,19284.0,53.6175,53.6175,53.4979,53.4979,19284.0
2020-10-19 13:30:00,62.63,62.64,62.5,62.51,35434.0,53.4979,53.5065,53.3869,53.3954,35434.0
2020-10-19 13:40:00,62.51,62.52,62.35,62.39,42910.0,53.3954,53.404,53.2588,53.2929,42910.0
2020-10-19 13:50:00,62.38,62.38,62.28,62.34,35797.0,53.2844,53.2844,53.199,53.2502,35797.0
2020-10-19 14:00:00,62.33,62.39,62.26,62.37,35389.0,53.2417,53.2929,53.1819,53.2759,35389.0
2020-10-19 14:10:00,62.37,62.46,62.35,62.42,26376.0,53.2759,53.3527,53.2588,53.3186,26376.0
2020-10-19 14:20:00,62.42,62.48,62.4,62.45,20965.0,53.3186,53.3698,53.3015,53.3442,20965.0
2020-10-19 14:30:00,62.45,62.46,62.22,62.22,48086.0,53.3442,53.3527,53.1477,53.1477,48086.0
2020-10-19 14:40:00,62.24,62.26,62.1,62.12,61562.0,53.1648,53.1819,53.0452,53.0623,61562.0
2020-10-19 14:50:00,62.14,62.21,62.06,62.11,122044.0,53.0794,53.1392,53.0111,53.0538,122044.0
2020-10-19 15:00:00,62.1,62.1,61.81,61.9,142888.0,53.0452,53.0452,52.7975,52.8744,142888.0
2020-10-19 15:10:00,61.9,62.09,61.83,61.97,60396.0,52.8744,53.0367,52.8146,52.9342,60396.0
2020-10-19 15:20:00,61.95,62.01,61.85,61.99,69717.0,52.9171,52.9683,52.8317,52.9513,69717.0
2020-10-19 15:30:00,61.98,62.08,61.96,62.02,62493.0,52.9427,53.0281,52.9256,52.9769,62493.0
2020-10-19 15:40:00,62.01,62.01,61.76,61.87,87553.0,52.9683,52.9683,52.7548,52.8488,87553.0
2020-10-19 15:50:00,61.84,61.87,61.57,61.73,359215.0,52.8231,52.8488,52.5925,52.7292,359215.0
2020-10-20 09:30:00,61.89,62.1,61.63,61.7,168772.0,52.8658,53.0452,52.6438,52.7035,168772.0
2020-10-20 09:40:00,61.68,61.79,61.55,61.57,61123.0,52.6865,52.7804,52.5754,52.5925,61123.0
2020-10-20 09:50:00,61.56,61.59,61.2,61.26,71771.0,52.584,52.6096,52.2765,52.3277,71771.0
2020-10-20 10:00:00,61.25,61.37,61.06,61.27,103780.0,52.3192,52.4217,52.1569,52.3362,103780.0
2020-10-20 10:10:00,61.25,61.34,61.11,61.23,66744.0,52.3192,52.396,52.1996,52.3021,66744.0
2020-10-20 10:20:00,61.22,61.26,61.01,61.05,123275.0,52.2935,52.3277,52.1142,52.1483,123275.0
2020-10-20 10:30:00,61.04,61.38,61.04,61.36,65966.0,52.1398,52.4302,52.1398,52.4131,65966.0
2020-10-20 10:40:00,61.35,61.78,61.35,61.76,64324.0,52.4046,52.7719,52.4046,52.7548,64324.0
2020-10-20 10:50:00,61.76,61.88,61.6,61.74,112676.0,52.7548,52.8573,52.6181,52.7377,112676.0
2020-10-20 11:00:00,61.72,61.76,61.51,61.63,106286.0,52.7206,52.7548,52.5413,52.6438,106286.0
2020-10-20 11:10:00,61.63,61.74,61.59,61.74,43144.0,52.6438,52.7377,52.6096,52.7377,43144.0
2020-10-20 11:20:00,61.73,61.85,61.61,61.76,86429.0,52.7292,52.8317,52.6267,52.7548,86429.0
2020-10-20 11:30:00,61.77,61.8,61.58,61.62,65464.0,52.7633,52.789,52.601,52.6352,65464.0
2020-10-20 11:40:00,61.62,61.69,61.5,61.58,46261.0,52.6352,52.695,52.5327,52.601,46261.0
2020-10-20 11:50:00,61.59,61.59,61.47,61.52,41984.0,52.6096,52.6096,52.5071,52.5498,41984.0
2020-10-20 12:00:00,61.51,61.53,61.4,61.41,69466.0,52.5413,52.5583,52.4473,52.4558,69466.0
2020-10-20 12:10:00,61.41,61.47,61.29,61.44,69245.0,52.4558,52.5071,52.3533,52.4815,69245.0
2020-10-20 12:20:00,61.45,61.48,61.3,61.39,65764.0,52.49,52.5156,52.3619,52.4387,65764.0
2020-10-20 12:30:00,61.36,61.59,61.34,61.35,42589.0,52.4131,52.6096,52.396,52.4046,42589.0
2020-10-20 12:40:00,61.36,61.38,61.19,61.19,73130.0,52.4131,52.4302,52.2679,52.2679,73130.0
2020-10-20 12:50:00,61.21,61.23,61.12,61.21,77118.0,52.285,52.3021,52.2081,52.285,77118.0
2020-10-20 13:00:00,61.21,61.29,61.15,61.16,53722.0,52.285,52.3533,52.2337,52.2423,53722.0
2020-10-20 13:10:00,61.15,61.27,61.14,61.25,84719.0,52.2337,52.3362,52.2252,52.3192,84719.0
2020-10-20 13:20:00,61.24,61.43,61.23,61.38,43808.0,52.3106,52.4729,52.3021,52.4302,43808.0
2020-10-20 13:30:00,61.39,61.41,61.31,61.37,40695.0,52.4387,52.4558,52.3704,52.4217,40695.0
2020-10-20 13:40:00,61.37,61.5,61.33,61.46,70395.0,52.4217,52.5327,52.3875,52.4985,70395.0
2020-10-20 13:50:00,61.45,61.46,61.2,61.31,70160.0,52.49,52.4985,52.2765,52.3704,70160.0
2020-10-20 14:00:00,61.34,61.46,61.32,61.33,37757.0,52.396,52.4985,52.379,52.3875,37757.0
2020-10-20 14:10:00,61.35,61.49,61.34,61.45,47464.0,52.4046,52.5242,52.396,52.49,47464.0
2020-10-20 14:20:00,61.45,61.45,61.28,61.29,36954.0,52.49,52.49,52.3448,52.3533,36954.0
2020-10-20 14:30:00,61.29,61.33,61.2,61.21,49798.0,52.3533,52.3875,52.2765,52.285,49798.0
2020-10-20 14:40:00,61.21,61.27,61.16,61.16,54408.0,52.285,52.3362,52.2423,52.2423,54408.0
2020-10-20 14:50:00,61.16,61.22,61.1,61.11,55216.0,52.2423,52.2935,52.191,52.1996,55216.0
2020-10-20 15:00:00,61.12,61.24,61.06,61.08,92575.0,52.2081,52.3106,52.1569,52.1739,92575.0
2020-10-20 15:10:00,61.08,61.08,60.89,61.01,172715.0,52.1739,52.1739,52.0117,52.1142,172715.0
2020-10-20 15:20:00,61.01,61.16,60.95,61.15,112562.0,52.1142,52.2423,52.0629,52.2337,112562.0
2020-10-20 15:30:00,61.14,61.18,60.93,61.05,113633.0,52.2252,52.2594,52.0458,52.1483,113633.0
2020-10-20 15:40:00,61.05,61.25,61.05,61.11,146952.0,52.1483,52.3192,52.1483,52.1996,146952.0
2020-10-20 15:50:00,61.1,61.23,61.01,61.18,376949.0,52.191,52.3021,52.1142,52.2594,376949.0
2020-10-21 09:30:00,61.67,62.12,61.55,61.7,259466.0,52.6779,53.0623,52.5754,52.7035,259466.0
2020-10-21 09:40:00,61.71,61.82,61.43,61.43,113689.0,52.7121,52.8061,52.4729,52.4729,113689.0
2020-10-21 09:50:00,61.44,61.97,61.36,61.87,128636.0,52.4815,52.9342,52.4131,52.8488,128636.0
2020-10-21 10:00:00,61.88,62.23,61.88,61.99,159455.0,52.8573,53.1563,52.8573,52.9513,159455.0
2020-10-21 10:10:00,62.01,62.29,62.0,62.23,115147.0,52.9683,53.2075,52.9598,53.1563,115147.0
2020-10-21 10:20:00,62.24,62.35,62.09,62.23,70334.0,53.1648,53.2588,53.0367,53.1563,70334.0
2020-10-21 10:30:00,62.22,62.38,62.13,62.27,83385.0,53.1477,53.2844,53.0708,53.1904,83385.0
2020-10-21 10:40:00,62.27,62.36,62.17,62.3,87574.0,53.1904,53.2673,53.105,53.2161,87574.0
2020-10-21 10:50:00,62.29,62.3,62.11,62.14,231658.0,53.2075,53.2161,53.0538,53.0794,231658.0
2020-10-21 11:00:00,62.13,62.17,61.68,61.7,112651.0,53.0708,53.105,52.6865,52.7035,112651.0
2020-10-21 11:10:00,61.7,61.7,61.48,61.51,135266.0,52.7035,52.7035,52.5156,52.5413,135266.0
2020-10-21 11:20:00,61.51,61.61,61.42,61.59,69798.0,52.5413,52.6267,52.4644,52.6096,69798.0
2020-10-21 11:30:00,61.6,61.81,61.59,61.78,94983.0,52.6181,52.7975,52.6096,52.7719,94983.0
2020-10-21 11:40:00,61.79,61.92,61.75,61.85,100431.0,52.7804,52.8915,52.7463,52.8317,100431.0
2020-10-21 11:50:00,61.85,61.88,61.63,61.7,75754.0,52.8317,52.8573,52.6438,52.7035,75754.0
2020-10-21 12:00:00,61.71,61.92,61.71,61.88,67307.0,52.7121,52.8915,52.7121,52.8573,67307.0
2020-10-21 12:10:00,61.87,61.89,61.77,61.83,84831.0,52.8488,52.8658,52.7633,52.8146,84831.0
2020-10-21 12:20:00,61.84,62.05,61.78,61.83,95405.0,52.8231,53.0025,52.7719,52.8146,95405.0
2020-10-21 12:30:00,61.83,61.85,61.63,61.69,63181.0,52.8146,52.8317,52.6438,52.695,63181.0
2020-10-21 12:40:00,61.7,61.77,61.62,61.63,50052.0,52.7035,52.7633,52.6352,52.6438,50052.0
2020-10-21 12:50:00,61.63,61.67,61.52,61.62,87087.0,52.6438,52.6779,52.5498,52.6352,87087.0
2020-10-21 13:00:00,61.61,61.72,61.59,61.63,54387.0,52.6267,52.7206,52.6096,52.6438,54387.0
2020-10-21 13:10:00,61.61,61.77,61.6,61.74,44939.0,52.6267,52.7633,52.6181,52.7377,44939.0
2020-10-21 13:20:00,61.74,61.76,61.66,61.71,44512.0,52.7377,52.7548,52.6694,52.7121,44512.0
2020-10-21 13:30:00,61.72,61.81,61.64,61.65,43082.0,52.7206,52.7975,52.6523,52.6608,43082.0
2020-10-21 13:40:00,61.65,61.73,61.64,61.69,39149.0,52.6608,52.7292,52.6523,52.695,39149.0
2020-10-21 13:50:00,61.69,61.78,61.55,61.58,94859.0,52.695,52.7719,52.5754,52.601,94859.0
2020-10-21 14:00:00,61.59,61.69,61.52,61.55,55931.0,52.6096,52.695,52.5498,52.5754,55931.0
2020-10-21 14:10:00,61.54,61.6,61.51,61.54,40050.0,52.5669,52.6181,52.5413,52.5669,40050.0
2020-10-21 14:20:00,61.54,61.67,61.52,61.63,45822.0,52.5669,52.6779,52.5498,52.6438,45822.0
2020-10-21 14:30:00,61.63,61.7,61.6,61.64,54893.0,52.6438,52.7035,52.6181,52.6523,54893.0
2020-10-21 14:40:00,61.65,61.72,61.63,61.64,56754.0,52.6608,52.7206,52.6438,52.6523,56754.0
2020-10-21 14:50:00,61.64,61.65,61.48,61.52,57805.0,52.6523,52.6608,52.5156,52.5498,57805.0
2020-10-21 15:00:00,61.53,61.57,61.34,61.38,77231.0,52.5583,52.5925,52.396,52.4302,77231.0
2020-10-21 15:10:00,61.38,61.4,61.29,61.38,60195.0,52.4302,52.4473,52.3533,52.4302,60195.0
2020-10-21 15:20:00,61.38,61.52,61.37,61.51,87672.0,52.4302,52.5498,52.4217,52.5413,87672.0
2020-10-21 15:30:00,61.52,61.56,61.38,61.4,109226.0,52.5498,52.584,52.4302,52.4473,109226.0
2020-10-21 15:40:00,61.4,61.44,61.26,61.31,133046.0,52.4473,52.4815,52.3277,52.3704,133046.0
2020-10-21 15:50:00,61.3,61.5,61.3,61.47,332043.0,52.3619,52.5327,52.3619,52.5071,332043.0
2020-10-22 09:30:00,60.82,60.94,60.52,60.65,219143.0,51.9519,52.0544,51.6956,51.8066,219143.0
2020-10-22 09:40:00,60.65,60.8,60.56,60.72,99764.0,51.8066,51.9348,51.7298,51.8664,99764.0
2020-10-22 09:50:00,60.72,60.8,60.52,60.52,99834.0,51.8664,51.9348,51.6956,51.6956,99834.0
2020-10-22 10:00:00,60.54,60.81,60.3,60.68,107925.0,51.7127,51.9433,51.5077,51.8323,107925.0
2020-10-22 10:10:00,60.7,60.73,60.48,60.55,78598.0,51.8494,51.875,51.6614,51.7212,78598.0
2020-10-22 10:20:00,60.54,60.54,60.2,60.32,129550.0,51.7127,51.7127,51.4223,51.5248,129550.0
2020-10-22 10:30:00,60.33,60.33,60.08,60.19,94151.0,51.5333,51.5333,51.3198,51.4137,94151.0
2020-10-22 10:40:00,60.18,60.18,59.88,59.98,120431.0,51.4052,51.4052,51.1489,51.2343,120431.0
2020-10-22 10:50:00,59.99,60.27,59.84,60.12,216455.0,51.2429,51.4821,51.1148,51.3539,216455.0
2020-10-22 11:00:00,60.1,60.26,59.91,60.12,79937.0,51.3368,51.4735,51.1745,51.3539,79937.0
2020-10-22 11:10:00,60.14,60.24,60.0,60.08,62851.0,51.371,51.4564,51.2514,51.3198,62851.0
2020-10-22 11:20:00,60.07,60.28,60.04,60.19,104396.0,51.3112,51.4906,51.2856,51.4137,104396.0
2020-10-22 11:30:00,60.19,60.28,60.11,60.13,61980.0,51.4137,51.4906,51.3454,51.3625,61980.0
2020-10-22 11:40:00,60.13,60.28,60.09,60.26,40017.0,51.3625,51.4906,51.3283,51.4735,40017.0
2020-10-22 11:50:00,60.26,60.28,60.05,60.08,53400.0,51.4735,51.4906,51.2941,51.3198,53400.0
2020-10-22 12:00:00,60.09,60.17,60.02,60.15,43879.0,51.3283,51.3966,51.2685,51.3796,43879.0
2020-10-22 12:10:00,60.14,60.2,60.06,60.16,45883.0,51.371,51.4223,51.3027,51.3881,45883.0
2020-10-22 12:20:00,60.16,60.19,60.06,60.11,35171.0,51.3881,51.4137,51.3027,51.3454,35171.0
2020-10-22 12:30:00,60.12,60.16,59.95,60.03,72400.0,51.3539,51.3881,51.2087,51.277,72400.0
2020-10-22 12:40:00,60.03,60.17,60.0,60.17,48058.0,51.277,51.3966,51.2514,51.3966,48058.0
2020-10-22 12:50:00,60.19,60.3,60.18,60.3,34321.0,51.4137,51.5077,51.4052,51.5077,34321.0
2020-10-22 13:00:00,60.3,60.41,60.29,60.38,37946.0,51.5077,51.6016,51.4991,51.576,37946.0
2020-10-22 13:10:00,60.41,60.47,60.32,60.34,46845.0,51.6016,51.6529,51.5248,51.5418,46845.0
2020-10-22 13:20:00,60.33,60.47,60.31,60.45,30090.0,51.5333,51.6529,51.5162,51.6358,30090.0
2020-10-22 13:30:00,60.46,60.5,60.42,60.48,36672.0,51.6444,51.6785,51.6102,51.6614,36672.0
2020-10-22 13:40:00,60.48,60.61,60.46,60.54,45803.0,51.6614,51.7725,51.6444,51.7127,45803.0
2020-10-22 13:50:00,60.54,60.71,60.53,60.62,71721.0,51.7127,51.8579,51.7041,51.781,71721.0
2020-10-22 14:00:00,60.62,60.71,60.58,60.6,38903.0,51.781,51.8579,51.7469,51.7639,38903.0
2020-10-22 14:10:00,60.6,60.7,60.53,60.64,50802.0,51.7639,51.8494,51.7041,51.7981,50802.0
2020-10-22 14:20:00,60.65,60.65,60.51,60.51,40270.0,51.8066,51.8066,51.6871,51.6871,40270.0
2020-10-22 14:30:00,60.51,60.59,60.48,60.5,30392.0,51.6871,51.7554,51.6614,51.6785,30392.0
2020-10-22 14:40:00,60.5,60.57,60.45,60.57,43063.0,51.6785,51.7383,51.6358,51.7383,43063.0
2020-10-22 14:50:00,60.56,60.59,60.49,60.52,30413.0,51.7298,51.7554,51.67,51.6956,30413.0
2020-10-22 15:00:00,60.53,60.62,60.49,60.59,73427.0,51.7041,51.781,51.67,51.7554,73427.0
2020-10-22 15:10:00,60.57,60.61,60.55,60.57,44848.0,51.7383,51.7725,51.7212,51.7383,44848.0
2020-10-22 15:20:00,60.56,60.62,60.53,60.59,53449.0,51.7298,51.781,51.7041,51.7554,53449.0
2020-10-22 15:30:00,60.6,60.84,60.6,60.75,87911.0,51.7639,51.9689,51.7639,51.8921,87911.0
2020-10-22 15:40:00,60.75,60.78,60.66,60.68,90488.0,51.8921,51.9177,51.8152,51.8323,90488.0
2020-10-22 15:50:00,60.68,60.69,60.5,60.54,350262.0,51.8323,51.8408,51.6785,51.7127,350262.0
2020-10-23 09:30:00,60.43,60.54,60.02,60.32,238429.0,51.6187,51.7127,51.2685,51.5248,238429.0
2020-10-23 09:40:00,60.33,60.77,60.3,60.54,87319.0,51.5333,51.9092,51.5077,51.7127,87319.0
2020-10-23 09:50:00,60.53,60.67,60.41,60.62,56100.0,51.7041,51.8237,51.6016,51.781,56100.0
2020-10-23 10:00:00,60.61,60.85,60.45,60.85,76749.0,51.7725,51.9775,51.6358,51.9775,76749.0
2020-10-23 10:10:00,60.85,60.99,60.72,60.87,155377.0,51.9775,52.0971,51.8664,51.9946,155377.0
2020-10-23 10:20:00,60.87,60.87,60.51,60.53,69632.0,51.9946,51.9946,51.6871,51.7041,69632.0
2020-10-23 10:30:00,60.55,60.57,60.39,60.42,38239.0,51.7212,51.7383,51.5846,51.6102,38239.0
2020-10-23 10:40:00,60.42,60.54,60.26,60.28,65625.0,51.6102,51.7127,51.4735,51.4906,65625.0
2020-10-23 10:50:00,60.29,60.44,60.23,60.41,48264.0,51.4991,51.6273,51.4479,51.6016,48264.0
2020-10-23 11:00:00,60.4,60.53,60.35,60.47,48383.0,51.5931,51.7041,51.5504,51.6529,48383.0
2020-10-23 11:10:00,60.48,60.55,60.42,60.5,31824.0,51.6614,51.7212,51.6102,51.6785,31824.0
2020-10-23 11:20:00,60.49,60.51,60.32,60.41,41673.0,51.67,51.6871,51.5248,51.6016,41673.0
2020-10-23 11:30:00,60.41,60.58,60.3,60.3,58804.0,51.6016,51.7469,51.5077,51.5077,58804.0
2020-10-23 11:40:00,60.29,60.29,60.2,60.26,105289.0,51.4991,51.4991,51.4223,51.4735,105289.0
2020-10-23 11:50:00,60.27,60.38,60.23,60.38,53448.0,51.4821,51.576,51.4479,51.576,53448.0
2020-10-23 12:00:00,60.37,60.42,60.33,60.4,24240.0,51.5675,51.6102,51.5333,51.5931,24240.0
2020-10-23 12:10:00,60.4,60.4,60.18,60.25,45562.0,51.5931,51.5931,51.4052,51.465,45562.0
2020-10-23 12:20:00,60.25,60.34,60.18,60.31,37144.0,51.465,51.5418,51.4052,51.5162,37144.0
2020-10-23 12:30:00,60.3,60.4,60.26,60.29,37106.0,51.5077,51.5931,51.4735,51.4991,37106.0
2020-10-23 12:40:00,60.3,60.37,60.26,60.29,28949.0,51.5077,51.5675,51.4735,51.4991,28949.0
2020-10-23 12:50:00,60.28,60.31,60.14,60.18,40207.0,51.4906,51.5162,51.371,51.4052,40207.0
2020-10-23 13:00:00,60.17,60.33,60.17,60.32,36469.0,51.3966,51.5333,51.3966,51.5248,36469.0
2020-10-23 13:10:00,60.31,60.5,60.31,60.48,51681.0,51.5162,51.6785,51.5162,51.6614,51681.0
2020-10-23 13:20:00,60.48,60.65,60.43,60.56,32042.0,51.6614,51.8066,51.6187,51.7298,32042.0
2020-10-23 13:30:00,60.56,60.58,60.46,60.5,21720.0,51.7298,51.7469,51.6444,51.6785,21720.0
2020-10-23 13:40:00,60.49,60.58,60.44,60.56,29388.0,51.67,51.7469,51.6273,51.7298,29388.0
2020-10-23 13:50:00,60.57,60.6,60.47,60.51,22858.0,51.7383,51.7639,51.6529,51.6871,22858.0
2020-10-23 14:00:00,60.52,60.62,60.52,60.61,25251.0,51.6956,51.781,51.6956,51.7725,25251.0
2020-10-23 14:10:00,60.62,60.68,60.54,60.67,37617.0,51.781,51.8323,51.7127,51.8237,37617.0
2020-10-23 14:20:00,60.67,60.73,60.64,60.67,34445.0,51.8237,51.875,51.7981,51.8237,34445.0
2020-10-23 14:30:00,60.67,60.68,60.57,60.58,26057.0,51.8237,51.8323,51.7383,51.7469,26057.0
2020-10-23 14:40:00,60.61,60.62,60.52,60.54,27727.0,51.7725,51.781,51.6956,51.7127,27727.0
2020-10-23 14:50:00,60.54,60.56,60.46,60.47,26434.0,51.7127,51.7298,51.6444,51.6529,26434.0
2020-10-23 15:00:00,60.47,60.5,60.4,60.47,38644.0,51.6529,51.6785,51.5931,51.6529,38644.0
2020-10-23 15:10:00,60.47,60.52,60.44,60.45,35640.0,51.6529,51.6956,51.6273,51.6358,35640.0
2020-10-23 15:20:00,60.45,60.55,60.44,60.52,59738.0,51.6358,51.7212,51.6273,51.6956,59738.0
2020-10-23 15:30:00,60.53,60.53,60.46,60.48,59100.0,51.7041,51.7041,51.6444,51.6614,59100.0
2020-10-23 15:40:00,60.49,60.53,60.38,60.38,70547.0,51.67,51.7041,51.576,51.576,70547.0
2020-10-23 15:50:00,60.4,60.48,60.38,60.47,192358.0,51.5931,51.6614,51.576,51.6529,192358.0
2020-10-26 09:30:00,59.97,60.38,59.82,60.36,175487.0,51.2258,51.576,51.0977,51.5589,175487.0
2020-10-26 09:40:00,60.4,60.49,60.24,60.48,90455.0,51.5931,51.67,51.4564,51.6614,90455.0
2020-10-26 09:50:00,60.49,60.96,60.49,60.95,103022.0,51.67,52.0714,51.67,52.0629,103022.0
2020-10-26 10:00:00,60.94,61.03,60.79,60.81,117320.0,52.0544,52.1312,51.9262,51.9433,117320.0
2020-10-26 10:10:00,60.79,60.8,60.57,60.64,63830.0,51.9262,51.9348,51.7383,51.7981,63830.0
2020-10-26 10:20:00,60.64,60.73,60.43,60.49,43011.0,51.7981,51.875,51.6187,51.67,43011.0
2020-10-26 10:30:00,60.47,60.59,60.22,60.57,63522.0,51.6529,51.7554,51.4393,51.7383,63522.0
2020-10-26 10:40:00,60.58,60.8,60.54,60.66,68669.0,51.7469,51.9348,51.7127,51.8152,68669.0
2020-10-26 10:50:00,60.66,60.66,60.42,60.46,53279.0,51.8152,51.8152,51.6102,51.6444,53279.0
2020-10-26 11:00:00,60.45,60.45,60.15,60.26,106610.0,51.6358,51.6358,51.3796,51.4735,106610.0
2020-10-26 11:10:00,60.27,60.32,59.98,60.02,86340.0,51.4821,51.5248,51.2343,51.2685,86340.0
2020-10-26 11:20:00,60.03,60.18,59.94,60.02,70433.0,51.277,51.4052,51.2002,51.2685,70433.0
2020-10-26 11:30:00,60.0,60.01,59.8,59.96,65382.0,51.2514,51.26,51.0806,51.2173,65382.0
2020-10-26 11:40:00,59.92,59.99,59.8,59.96,32476.0,51.1831,51.2429,51.0806,51.2173,32476.0
2020-10-26 11:50:00,59.96,60.29,59.93,60.17,56119.0,51.2173,51.4991,51.1916,51.3966,56119.0
2020-10-26 12:00:00,60.21,60.43,60.15,60.41,62608.0,51.4308,51.6187,51.3796,51.6016,62608.0
2020-10-26 12:10:00,60.41,60.57,60.39,60.55,62990.0,51.6016,51.7383,51.5846,51.7212,62990.0
2020-10-26 12:20:00,60.55,60.6,60.47,60.57,43745.0,51.7212,51.7639,51.6529,51.7383,43745.0
2020-10-26 12:30:00,60.57,60.67,60.45,60.47,73973.0,51.7383,51.8237,51.6358,51.6529,73973.0
2020-10-26 12:40:00,60.46,60.51,60.37,60.47,67849.0,51.6444,51.6871,51.5675,51.6529,67849.0
2020-10-26 12:50:00,60.48,60.58,60.45,60.57,38263.0,51.6614,51.7469,51.6358,51.7383,38263.0
2020-10-26 13:00:00,60.56,60.6,60.41,60.52,37754.0,51.7298,51.7639,51.6016,51.6956,37754.0
2020-10-26 13:10:00,60.54,60.55,60.33,60.36,38104.0,51.7127,51.7212,51.5333,51.5589,38104.0
2020-10-26 13:20:00,60.37,60.42,60.28,60.32,58672.0,51.5675,51.6102,51.4906,51.5248,58672.0
2020-10-26 13:30:00,60.3,60.3,60.09,60.24,60076.0,51.5077,51.5077,51.3283,51.4564,60076.0
2020-10-26 13:40:00,60.23,60.33,60.15,60.33,51999.0,51.4479,51.5333,51.3796,51.5333,51999.0
2020-10-26 13:50:00,60.33,60.48,60.29,60.46,61312.0,51.5333,51.6614,51.4991,51.6444,61312.0
2020-10-26 14:00:00,60.46,60.67,60.39,60.65,86856.0,51.6444,51.8237,51.5846,51.8066,86856.0
2020-10-26 14:10:00,60.66,60.69,60.59,60.62,44617.0,51.8152,51.8408,51.7554,51.781,44617.0
2020-10-26 14:20:00,60.61,60.8,60.59,60.78,74252.0,51.7725,51.9348,51.7554,51.9177,74252.0
2020-10-26 14:30:00,60.78,60.83,60.48,60.51,80663.0,51.9177,51.9604,51.6614,51.6871,80663.0
2020-10-26 14:40:00,60.51,60.58,60.33,60.35,57917.0,51.6871,51.7469,51.5333,51.5504,57917.0
2020-10-26 14:50:00,60.36,60.51,60.36,60.48,45408.0,51.5589,51.6871,51.5589,51.6614,45408.0
2020-10-26 15:00:00,60.48,60.53,60.36,60.38,72006.0,51.6614,51.7041,51.5589,51.576,72006.0
2020-10-26 15:10:00,60.4,60.47,60.28,60.3,62085.0,51.5931,51.6529,51.4906,51.5077,62085.0
2020-10-26 15:20:00,60.3,60.41,60.3,60.35,58813.0,51.5077,51.6016,51.5077,51.5504,58813.0
2020-10-26 15:30:00,60.36,60.38,60.21,60.26,81576.0,51.5589,51.576,51.4308,51.4735,81576.0
2020-10-26 15:40:00,60.25,60.28,60.17,60.21,83535.0,51.465,51.4906,51.3966,51.4308,83535.0
2020-10-26 15:50:00,60.23,60.33,60.2,60.32,238343.0,51.4479,51.5333,51.4223,51.5248,238343.0
2020-10-27 09:30:00,60.57,60.67,60.27,60.37,181084.0,51.7383,51.8237,51.4821,51.5675,181084.0
2020-10-27 09:40:00,60.38,60.6,60.31,60.37,52148.0,51.576,51.7639,51.5162,51.5675,52148.0
2020-10-27 09:50:00,60.35,60.59,60.28,60.55,46414.0,51.5504,51.7554,51.4906,51.7212,46414.0
2020-10-27 10:00:00,60.57,60.63,60.34,60.52,58374.0,51.7383,51.7896,51.5418,51.6956,58374.0
2020-10-27 10:10:00,60.52,60.76,60.52,60.66,51811.0,51.6956,51.9006,51.6956,51.8152,51811.0
2020-10-27 10:20:00,60.67,60.69,60.44,60.54,55046.0,51.8237,51.8408,51.6273,51.7127,55046.0
2020-10-27 10:30:00,60.58,60.78,60.48,60.77,41484.0,51.7469,51.9177,51.6614,51.9092,41484.0
2020-10-27 10:40:00,60.79,60.79,60.59,60.78,40704.0,51.9262,51.9262,51.7554,51.9177,40704.0
2020-10-27 10:50:00,60.79,60.82,60.68,60.68,47900.0,51.9262,51.9519,51.8323,51.8323,47900.0
2020-10-27 11:00:00,60.7,60.86,60.67,60.86,35663.0,51.8494,51.986,51.8237,51.986,35663.0
2020-10-27 11:10:00,60.84,60.95,60.81,60.93,47364.0,51.9689,52.0629,51.9433,52.0458,47364.0
2020-10-27 11:20:00,60.94,60.99,60.84,60.93,45013.0,52.0544,52.0971,51.9689,52.0458,45013.0
2020-10-27 11:30:00,60.96,61.18,60.82,61.15,154352.0,52.0714,52.2594,51.9519,52.2337,154352.0
2020-10-27 11:40:00,61.18,61.22,61.07,61.2,39545.0,52.2594,52.2935,52.1654,52.2765,39545.0
2020-10-27 11:50:00,61.2,61.24,61.05,61.09,51051.0,52.2765,52.3106,52.1483,52.1825,51051.0
2020-10-27 12:00:00,61.09,61.22,61.05,61.09,38747.0,52.1825,52.2935,52.1483,52.1825,38747.0
2020-10-27 12:10:00,61.1,61.21,60.99,61.21,119599.0,52.191,52.285,52.0971,52.285,119599.0
2020-10-27 12:20:00,61.21,61.26,61.08,61.13,27295.0,52.285,52.3277,52.1739,52.2167,27295.0
2020-10-27 12:30:00,61.13,61.24,61.08,61.21,81106.0,52.2167,52.3106,52.1739,52.285,81106.0
2020-10-27 12:40:00,61.23,61.39,61.18,61.39,77520.0,52.3021,52.4387,52.2594,52.4387,77520.0
2020-10-27 12:50:00,61.39,61.44,61.25,61.41,137812.0,52.4387,52.4815,52.3192,52.4558,137812.0
2020-10-27 13:00:00,61.42,61.42,61.33,61.38,35568.0,52.4644,52.4644,52.3875,52.4302,35568.0
2020-10-27 13:10:00,61.39,61.46,61.32,61.43,53081.0,52.4387,52.4985,52.379,52.4729,53081.0
2020-10-27 13:20:00,61.41,61.53,61.38,61.49,48985.0,52.4558,52.5583,52.4302,52.5242,48985.0
2020-10-27 13:30:00,61.49,61.61,61.43,61.58,52979.0,52.5242,52.6267,52.4729,52.601,52979.0
2020-10-27 13:40:00,61.58,61.67,61.55,61.64,40216.0,52.601,52.6779,52.5754,52.6523,40216.0
2020-10-27 13:50:00,61.64,61.68,61.45,61.51,34517.0,52.6523,52.6865,52.49,52.5413,34517.0
2020-10-27 14:00:00,61.49,61.62,61.49,61.55,36200.0,52.5242,52.6352,52.5242,52.5754,36200.0
2020-10-27 14:10:00,61.55,61.7,61.53,61.63,157734.0,52.5754,52.7035,52.5583,52.6438,157734.0
2020-10-27 14:20:00,61.61,61.75,61.56,61.7,87637.0,52.6267,52.7463,52.584,52.7035,87637.0
2020-10-27 14:30:00,61.7,61.78,61.6,61.74,90419.0,52.7035,52.7719,52.6181,52.7377,90419.0
2020-10-27 14:40:00,61.73,61.8,61.68,61.73,61210.0,52.7292,52.789,52.6865,52.7292,61210.0
2020-10-27 14:50:00,61.72,61.77,61.7,61.75,36865.0,52.7206,52.7633,52.7035,52.7463,36865.0
2020-10-27 15:00:00,61.75,61.79,61.65,61.66,46489.0,52.7463,52.7804,52.6608,52.6694,46489.0
2020-10-27 15:10:00,61.66,61.68,61.45,61.51,78604.0,52.6694,52.6865,52.49,52.5413,78604.0
2020-10-27 15:20:00,61.51,61.65,61.49,61.64,124549.0,52.5413,52.6608,52.5242,52.6523,124549.0
2020-10-27 15:30:00,61.65,61.65,61.5,61.57,144889.0,52.6608,52.6608,52.5327,52.5925,144889.0
2020-10-27 15:40:00,61.57,61.62,61.54,61.6,157691.0,52.5925,52.6352,52.5669,52.6181,157691.0
2020-10-27 15:50:00,61.59,61.67,61.52,61.65,425681.0,52.6096,52.6779,52.5498,52.6608,425681.0
2020-10-28 09:30:00,60.54,60.55,59.78,59.97,279222.0,51.7127,51.7212,51.0635,51.2258,279222.0
2020-10-28 09:40:00,59.99,60.0,59.51,59.74,310707.0,51.2429,51.2514,50.8329,51.0293,310707.0
2020-10-28 09:50:00,59.73,59.82,59.26,59.31,430852.0,51.0208,51.0977,50.6193,50.662,430852.0
2020-10-28 10:00:00,59.29,59.39,59.03,59.29,221925.0,50.6449,50.7304,50.4229,50.6449,221925.0
2020-10-28 10:10:00,59.27,59.32,58.82,58.83,302919.0,50.6279,50.6706,50.2435,50.252,302919.0
2020-10-28 10:20:00,58.83,59.03,58.53,58.64,264646.0,50.252,50.4229,49.9958,50.0897,264646.0
2020-10-28 10:30:00,58.65,58.75,58.5,58.61,111766.0,50.0983,50.1837,49.9701,50.0641,111766.0
2020-10-28 10:40:00,58.61,58.77,58.51,58.76,218198.0,50.0641,50.2008,49.9787,50.1922,218198.0
2020-10-28 10:50:00,58.77,58.86,58.29,58.48,489804.0,50.2008,50.2776,49.7908,49.9531,489804.0
2020-10-28 11:00:00,58.48,58.92,58.29,58.87,341160.0,49.9531,50.3289,49.7908,50.2862,341160.0
2020-10-28 11:10:00,58.85,59.02,58.75,58.96,411741.0,50.2691,50.4143,50.1837,50.3631,411741.0
2020-10-28 11:20:00,58.97,59.07,58.82,58.98,304186.0,50.3716,50.457,50.2435,50.3801,304186.0
2020-10-28 11:30:00,58.98,59.23,58.79,59.18,196570.0,50.3801,50.5937,50.2179,50.551,196570.0
2020-10-28 11:40:00,59.16,59.37,59.11,59.11,137022.0,50.5339,50.7133,50.4912,50.4912,137022.0
2020-10-28 11:50:00,59.11,59.31,59.01,59.25,221478.0,50.4912,50.662,50.4058,50.6108,221478.0
2020-10-28 12:00:00,59.25,59.34,59.14,59.27,235182.0,50.6108,50.6877,50.5168,50.6279,235182.0
2020-10-28 12:10:00,59.26,59.29,59.09,59.21,175216.0,50.6193,50.6449,50.4741,50.5766,175216.0
2020-10-28 12:20:00,59.22,59.22,59.02,59.08,274193.0,50.5852,50.5852,50.4143,50.4656,274193.0
2020-10-28 12:30:00,59.06,59.14,58.75,58.93,334359.0,50.4485,50.5168,50.1837,50.3374,334359.0
2020-10-28 12:40:00,58.94,59.1,58.78,59.0,270145.0,50.346,50.4827,50.2093,50.3972,270145.0
2020-10-28 12:50:00,59.01,59.01,58.81,58.81,116561.0,50.4058,50.4058,50.2349,50.2349,116561.0
2020-10-28 13:00:00,58.78,58.78,58.51,58.57,74689.0,50.2093,50.2093,49.9787,50.0299,74689.0
2020-10-28 13:10:00,58.56,58.63,58.44,58.48,70363.0,50.0214,50.0812,49.9189,49.9531,70363.0
2020-10-28 13:20:00,58.48,58.53,58.42,58.53,72707.0,49.9531,49.9958,49.9018,49.9958,72707.0
2020-10-28 13:30:00,58.53,58.84,58.47,58.75,69468.0,49.9958,50.2606,49.9445,50.1837,69468.0
2020-10-28 13:40:00,58.75,58.84,58.74,58.82,54381.0,50.1837,50.2606,50.1751,50.2435,54381.0
2020-10-28 13:50:00,58.83,58.99,58.77,58.97,45950.0,50.252,50.3887,50.2008,50.3716,45950.0
2020-10-28 14:00:00,58.96,59.08,58.88,58.91,72264.0,50.3631,50.4656,50.2947,50.3204,72264.0
2020-10-28 14:10:00,58.9,58.97,58.76,58.93,259669.0,50.3118,50.3716,50.1922,50.3374,259669.0
2020-10-28 14:20:00,58.91,59.1,58.91,59.0,109876.0,50.3204,50.4827,50.3204,50.3972,109876.0
2020-10-28 14:30:00,59.01,59.14,58.95,58.99,81832.0,50.4058,50.5168,50.3545,50.3887,81832.0
2020-10-28 14:40:00,59.0,59.05,58.92,58.97,119339.0,50.3972,50.4399,50.3289,50.3716,119339.0
2020-10-28 14:50:00,58.97,59.19,58.91,59.01,178422.0,50.3716,50.5595,50.3204,50.4058,178422.0
2020-10-28 15:00:00,59.04,59.08,58.88,58.91,147213.0,50.4314,50.4656,50.2947,50.3204,147213.0
2020-10-28 15:10:00,58.93,58.95,58.76,58.79,78033.0,50.3374,50.3545,50.1922,50.2179,78033.0
2020-10-28 15:20:00,58.79,58.99,58.76,58.87,92023.0,50.2179,50.3887,50.1922,50.2862,92023.0
2020-10-28 15:30:00,58.85,58.93,58.76,58.79,137575.0,50.2691,50.3374,50.1922,50.2179,137575.0
2020-10-28 15:40:00,58.78,58.88,58.76,58.84,198355.0,50.2093,50.2947,50.1922,50.2606,198355.0
2020-10-28 15:50:00,58.84,58.85,58.55,58.8,442380.0,50.2606,50.2691,50.0128,50.2264,442380.0
2020-10-29 09:30:00,59.29,59.45,58.46,58.72,351551.0,50.6449,50.7816,49.936,50.1581,351551.0
2020-10-29 09:40:00,58.65,59.36,58.52,59.21,225547.0,50.0983,50.7047,49.9872,50.5766,225547.0
2020-10-29 09:50:00,59.23,60.3,59.19,60.26,360692.0,50.5937,51.5077,50.5595,51.4735,360692.0
2020-10-29 10:00:00,60.23,60.35,59.95,60.16,142717.0,51.4479,51.5504,51.2087,51.3881,142717.0
2020-10-29 10:10:00,60.2,60.73,60.04,60.64,172020.0,51.4223,51.875,51.2856,51.7981,172020.0
2020-10-29 10:20:00,60.65,60.98,60.36,60.64,124808.0,51.8066,52.0885,51.5589,51.7981,124808.0
2020-10-29 10:30:00,60.64,60.85,60.39,60.83,67091.0,51.7981,51.9775,51.5846,51.9604,67091.0
2020-10-29 10:40:00,60.83,60.94,60.53,60.58,56706.0,51.9604,52.0544,51.7041,51.7469,56706.0
2020-10-29 10:50:00,60.58,61.12,60.55,61.12,135919.0,51.7469,52.2081,51.7212,52.2081,135919.0
2020-10-29 11:00:00,61.11,61.25,60.97,61.11,160610.0,52.1996,52.3192,52.08,52.1996,160610.0
2020-10-29 11:10:00,61.12,61.47,61.05,61.16,77774.0,52.2081,52.5071,52.1483,52.2423,77774.0
2020-10-29 11:20:00,61.18,61.31,60.91,60.91,106486.0,52.2594,52.3704,52.0287,52.0287,106486.0
2020-10-29 11:30:00,60.91,61.06,60.72,60.87,65202.0,52.0287,52.1569,51.8664,51.9946,65202.0
2020-10-29 11:40:00,60.85,60.94,60.65,60.94,128056.0,51.9775,52.0544,51.8066,52.0544,128056.0
2020-10-29 11:50:00,60.92,61.14,60.82,60.9,78698.0,52.0373,52.2252,51.9519,52.0202,78698.0
2020-10-29 12:00:00,60.94,61.07,60.85,60.86,50267.0,52.0544,52.1654,51.9775,51.986,50267.0
2020-10-29 12:10:00,60.86,60.89,60.69,60.8,58135.0,51.986,52.0117,51.8408,51.9348,58135.0
2020-10-29 12:20:00,60.8,60.92,60.64,60.78,73583.0,51.9348,52.0373,51.7981,51.9177,73583.0
2020-10-29 12:30:00,60.77,61.04,60.72,60.86,52332.0,51.9092,52.1398,51.8664,51.986,52332.0
2020-10-29 12:40:00,60.86,60.88,60.7,60.8,49085.0,51.986,52.0031,51.8494,51.9348,49085.0
2020-10-29 12:50:00,60.82,60.93,60.71,60.71,43032.0,51.9519,52.0458,51.8579,51.8579,43032.0
2020-10-29 13:00:00,60.72,60.76,60.65,60.65,41923.0,51.8664,51.9006,51.8066,51.8066,41923.0
2020-10-29 13:10:00,60.65,60.68,60.54,60.57,53380.0,51.8066,51.8323,51.7127,51.7383,53380.0
2020-10-29 13:20:00,60.58,60.66,60.51,60.66,120574.0,51.7469,51.8152,51.6871,51.8152,120574.0
2020-10-29 13:30:00,60.63,60.66,60.52,60.55,56967.0,51.7896,51.8152,51.6956,51.7212,56967.0
2020-10-29 13:40:00,60.56,60.64,60.53,60.57,43293.0,51.7298,51.7981,51.7041,51.7383,43293.0
2020-10-29 13:50:00,60.57,60.7,60.52,60.54,62637.0,51.7383,51.8494,51.6956,51.7127,62637.0
2020-10-29 14:00:00,60.55,60.64,60.43,60.49,100769.0,51.7212,51.7981,51.6187,51.67,100769.0
2020-10-29 14:10:00,60.49,60.57,60.44,60.5,64450.0,51.67,51.7383,51.6273,51.6785,64450.0
2020-10-29 14:20:00,60.49,60.55,60.49,60.52,99772.0,51.67,51.7212,51.67,51.6956,99772.0
2020-10-29 14:30:00,60.52,60.65,60.39,60.5,100911.0,51.6956,51.8066,51.5846,51.6785,100911.0
2020-10-29 14:40:00,60.5,60.55,60.46,60.5,51891.0,51.6785,51.7212,51.6444,51.6785,51891.0
2020-10-29 14:50:00,60.51,60.53,60.44,60.5,80402.0,51.6871,51.7041,51.6273,51.6785,80402.0
2020-10-29 15:00:00,60.5,60.51,60.35,60.42,129461.0,51.6785,51.6871,51.5504,51.6102,129461.0
2020-10-29 15:10:00,60.42,60.53,60.39,60.52,96883.0,51.6102,51.7041,51.5846,51.6956,96883.0
2020-10-29 15:20:00,60.52,60.6,60.51,60.55,99761.0,51.6956,51.7639,51.6871,51.7212,99761.0
2020-10-29 15:30:00,60.55,60.61,60.39,60.43,166795.0,51.7212,51.7725,51.5846,51.6187,166795.0
2020-10-29 15:40:00,60.43,60.55,60.39,60.52,273755.0,51.6187,51.7212,51.5846,51.6956,273755.0
2020-10-29 15:50:00,60.51,60.56,60.32,60.36,722911.0,51.6871,51.7298,51.5248,51.5589,722911.0
2020-10-30 09:30:00,60.94,61.77,60.94,61.52,321223.0,52.0544,52.7633,52.0544,52.5498,321223.0
2020-10-30 09:40:00,61.5,61.58,61.1,61.19,166387.0,52.5327,52.601,52.191,52.2679,166387.0
2020-10-30 09:50:00,61.17,61.44,61.12,61.39,123506.0,52.2508,52.4815,52.2081,52.4387,123506.0
2020-10-30 10:00:00,61.39,61.55,61.26,61.52,163420.0,52.4387,52.5754,52.3277,52.5498,163420.0
2020-10-30 10:10:00,61.49,61.76,61.47,61.67,253570.0,52.5242,52.7548,52.5071,52.6779,253570.0
2020-10-30 10:20:00,61.67,61.84,61.49,61.52,269702.0,52.6779,52.8231,52.5242,52.5498,269702.0
2020-10-30 10:30:00,61.53,61.72,61.45,61.62,201399.0,52.5583,52.7206,52.49,52.6352,201399.0
2020-10-30 10:40:00,61.6,61.6,60.92,60.92,228109.0,52.6181,52.6181,52.0373,52.0373,228109.0
2020-10-30 10:50:00,60.91,61.38,60.8,61.33,138974.0,52.0287,52.4302,51.9348,52.3875,138974.0
2020-10-30 11:00:00,61.33,61.61,61.29,61.35,141463.0,52.3875,52.6267,52.3533,52.4046,141463.0
2020-10-30 11:10:00,61.34,61.97,61.31,61.92,200662.0,52.396,52.9342,52.3704,52.8915,200662.0
2020-10-30 11:20:00,61.9,62.11,61.71,61.74,189979.0,52.8744,53.0538,52.7121,52.7377,189979.0
2020-10-30 11:30:00,61.75,61.91,61.68,61.76,113778.0,52.7463,52.8829,52.6865,52.7548,113778.0
2020-10-30 11:40:00,61.78,62.1,61.38,62.08,150085.0,52.7719,53.0452,52.4302,53.0281,150085.0
2020-10-30 11:50:00,62.08,62.6,62.0,62.6,236805.0,53.0281,53.4723,52.9598,53.4723,236805.0
2020-10-30 12:00:00,62.6,62.97,62.46,62.69,378423.0,53.4723,53.7884,53.3527,53.5492,378423.0
2020-10-30 12:10:00,62.69,62.73,62.47,62.62,82253.0,53.5492,53.5834,53.3613,53.4894,82253.0
2020-10-30 12:20:00,62.61,62.62,62.22,62.54,79893.0,53.4809,53.4894,53.1477,53.4211,79893.0
2020-10-30 12:30:00,62.53,62.53,62.17,62.28,70915.0,53.4125,53.4125,53.105,53.199,70915.0
2020-10-30 12:40:00,62.28,62.35,61.81,61.88,182333.0,53.199,53.2588,52.7975,52.8573,182333.0
2020-10-30 12:50:00,61.88,62.2,61.85,62.18,67748.0,52.8573,53.1306,52.8317,53.1136,67748.0
2020-10-30 13:00:00,62.16,62.21,62.09,62.18,89661.0,53.0965,53.1392,53.0367,53.1136,89661.0
2020-10-30 13:10:00,62.16,62.42,62.13,62.35,61188.0,53.0965,53.3186,53.0708,53.2588,61188.0
2020-10-30 13:20:00,62.34,62.34,62.01,62.12,58880.0,53.2502,53.2502,52.9683,53.0623,58880.0
2020-10-30 13:30:00,62.11,62.17,61.83,61.92,77225.0,53.0538,53.105,52.8146,52.8915,77225.0
2020-10-30 13:40:00,61.92,62.17,61.92,62.17,43716.0,52.8915,53.105,52.8915,53.105,43716.0
2020-10-30 13:50:00,62.17,62.24,62.08,62.14,90748.0,53.105,53.1648,53.0281,53.0794,90748.0
2020-10-30 14:00:00,62.13,62.5,62.02,62.48,63289.0,53.0708,53.3869,52.9769,53.3698,63289.0
2020-10-30 14:10:00,62.48,62.72,62.46,62.7,107634.0,53.3698,53.5748,53.3527,53.5577,107634.0
2020-10-30 14:20:00,62.7,62.85,62.46,62.54,123943.0,53.5577,53.6859,53.3527,53.4211,123943.0
2020-10-30 14:30:00,62.53,62.53,62.21,62.31,80547.0,53.4125,53.4125,53.1392,53.2246,80547.0
2020-10-30 14:40:00,62.3,62.54,62.24,62.53,74956.0,53.2161,53.4211,53.1648,53.4125,74956.0
2020-10-30 14:50:00,62.53,62.75,62.51,62.64,102111.0,53.4125,53.6004,53.3954,53.5065,102111.0
2020-10-30 15:00:00,62.64,62.66,62.3,62.34,119728.0,53.5065,53.5236,53.2161,53.2502,119728.0
2020-10-30 15:10:00,62.33,62.64,62.31,62.45,144011.0,53.2417,53.5065,53.2246,53.3442,144011.0
2020-10-30 15:20:00,62.45,62.57,62.4,62.51,170552.0,53.3442,53.4467,53.3015,53.3954,170552.0
2020-10-30 15:30:00,62.51,62.51,62.31,62.5,213600.0,53.3954,53.3954,53.2246,53.3869,213600.0
2020-10-30 15:40:00,62.51,62.83,62.51,62.6,292562.0,53.3954,53.6688,53.3954,53.4723,292562.0
2020-10-30 15:50:00,62.61,62.93,62.56,62.85,738262.0,53.4809,53.7542,53.4382,53.6859,738262.0
2020-11-02 09:30:00,63.25,63.74,62.61,62.94,359962.0,54.0275,54.4461,53.4809,53.7627,359962.0
2020-11-02 09:40:00,62.92,63.23,62.83,62.96,259658.0,53.7457,54.0105,53.6688,53.7798,259658.0
2020-11-02 09:50:00,62.94,63.14,62.77,63.03,128938.0,53.7627,53.9336,53.6175,53.8396,128938.0
2020-11-02 10:00:00,63.04,63.19,62.91,63.08,109510.0,53.8482,53.9763,53.7371,53.8823,109510.0
2020-11-02 10:10:00,63.09,63.37,63.06,63.3,172299.0,53.8909,54.13,53.8652,54.0703,172299.0
2020-11-02 10:20:00,63.27,63.42,63.19,63.2,151467.0,54.0446,54.1728,53.9763,53.9848,151467.0
2020-11-02 10:30:00,63.2,63.26,63.03,63.12,124541.0,53.9848,54.0361,53.8396,53.9165,124541.0
2020-11-02 10:40:00,63.12,63.35,63.09,63.32,119800.0,53.9165,54.113,53.8909,54.0873,119800.0
2020-11-02 10:50:00,63.33,63.39,63.19,63.21,75733.0,54.0959,54.1471,53.9763,53.9934,75733.0
2020-11-02 11:00:00,63.2,63.97,63.19,63.93,246789.0,53.9848,54.6426,53.9763,54.6084,246789.0
2020-11-02 11:10:00,63.93,63.96,63.39,63.41,195955.0,54.6084,54.634,54.1471,54.1642,195955.0
2020-11-02 11:20:00,63.41,63.69,63.27,63.67,113906.0,54.1642,54.4034,54.0446,54.3863,113906.0
2020-11-02 11:30:00,63.68,63.69,63.41,63.45,84919.0,54.3948,54.4034,54.1642,54.1984,84919.0
2020-11-02 11:40:00,63.45,63.81,63.45,63.76,80525.0,54.1984,54.5059,54.1984,54.4632,80525.0
2020-11-02 11:50:00,63.77,64.05,63.74,63.98,140704.0,54.4717,54.7109,54.4461,54.6511,140704.0
2020-11-02 12:00:00,63.99,64.21,63.88,64.2,117923.0,54.6596,54.8476,54.5657,54.839,117923.0
2020-11-02 12:10:00,64.21,64.57,64.16,64.51,228138.0,54.8476,55.1551,54.8049,55.1038,228138.0
2020-11-02 12:20:00,64.51,64.53,64.23,64.41,150529.0,55.1038,55.1209,54.8646,55.0184,150529.0
2020-11-02 12:30:00,64.43,64.79,64.43,64.74,188004.0,55.0355,55.343,55.0355,55.3003,188004.0
2020-11-02 12:40:00,64.74,64.84,64.54,64.56,135789.0,55.3003,55.3857,55.1294,55.1465,135789.0
2020-11-02 12:50:00,64.55,64.66,64.23,64.29,89977.0,55.138,55.232,54.8646,54.9159,89977.0
2020-11-02 13:00:00,64.28,64.38,64.15,64.28,111975.0,54.9074,54.9928,54.7963,54.9074,111975.0
2020-11-02 13:10:00,64.29,64.47,64.12,64.14,70641.0,54.9159,55.0697,54.7707,54.7878,70641.0
2020-11-02 13:20:00,64.14,64.23,64.08,64.19,91951.0,54.7878,54.8646,54.7365,54.8305,91951.0
2020-11-02 13:30:00,64.21,64.29,63.84,63.91,195768.0,54.8476,54.9159,54.5315,54.5913,195768.0
2020-11-02 13:40:00,63.92,64.04,63.88,63.88,104097.0,54.5998,54.7024,54.5657,54.5657,104097.0
2020-11-02 13:50:00,63.87,63.91,63.62,63.62,58197.0,54.5571,54.5913,54.3436,54.3436,58197.0
2020-11-02 14:00:00,63.63,63.99,63.59,63.97,88557.0,54.3521,54.6596,54.318,54.6426,88557.0
2020-11-02 14:10:00,63.95,64.1,63.92,64.06,63362.0,54.6255,54.7536,54.5998,54.7194,63362.0
2020-11-02 14:20:00,64.05,64.38,64.05,64.36,88274.0,54.7109,54.9928,54.7109,54.9757,88274.0
2020-11-02 14:30:00,64.37,64.5,64.31,64.31,80563.0,54.9842,55.0953,54.933,54.933,80563.0
2020-11-02 14:40:00,64.28,64.34,64.22,64.22,77333.0,54.9074,54.9586,54.8561,54.8561,77333.0
2020-11-02 14:50:00,64.22,64.31,64.09,64.26,107856.0,54.8561,54.933,54.7451,54.8903,107856.0
2020-11-02 15:00:00,64.26,64.48,64.19,64.43,102480.0,54.8903,55.0782,54.8305,55.0355,102480.0
2020-11-02 15:10:00,64.44,64.72,64.43,64.6,149715.0,55.044,55.2832,55.0355,55.1807,149715.0
2020-11-02 15:20:00,64.61,64.74,64.6,64.72,131690.0,55.1892,55.3003,55.1807,55.2832,131690.0
2020-11-02 15:30:00,64.73,64.93,64.72,64.89,272719.0,55.2917,55.4626,55.2832,55.4284,272719.0
2020-11-02 15:40:00,64.89,64.89,64.58,64.79,259343.0,55.4284,55.4284,55.1636,55.343,259343.0
2020-11-02 15:50:00,64.79,64.8,64.6,64.73,475086.0,55.343,55.3515,55.1807,55.2917,475086.0
2020-11-03 09:30:00,65.01,65.49,65.01,65.41,333780.0,55.5309,55.9409,55.5309,55.8726,333780.0
2020-11-03 09:40:00,65.42,65.88,65.41,65.64,138789.0,55.8811,56.2741,55.8726,56.0691,138789.0
2020-11-03 09:50:00,65.64,65.91,65.58,65.59,100418.0,56.0691,56.2997,56.0178,56.0263,100418.0
2020-11-03 10:00:00,65.67,65.95,65.64,65.84,172927.0,56.0947,56.3339,56.0691,56.2399,172927.0
2020-11-03 10:10:00,65.85,66.1,65.75,66.09,147442.0,56.2484,56.462,56.163,56.4534,147442.0
2020-11-03 10:20:00,66.09,66.16,65.93,65.99,206636.0,56.4534,56.5132,56.3168,56.368,206636.0
2020-11-03 10:30:00,65.99,66.6,65.97,66.5,173841.0,56.368,56.8891,56.3509,56.8037,173841.0
2020-11-03 10:40:00,66.51,66.63,66.44,66.61,146377.0,56.8122,56.9147,56.7524,56.8976,146377.0
2020-11-03 10:50:00,66.62,66.81,66.56,66.72,114904.0,56.9062,57.0685,56.8549,56.9916,114904.0
2020-11-03 11:00:00,66.72,66.74,66.53,66.7,85027.0,56.9916,57.0087,56.8293,56.9745,85027.0
2020-11-03 11:10:00,66.68,66.85,66.58,66.67,81398.0,56.9574,57.1026,56.872,56.9489,81398.0
2020-11-03 11:20:00,66.7,66.95,66.7,66.9,63987.0,56.9745,57.188,56.9745,57.1453,63987.0
2020-11-03 11:30:00,66.91,66.92,66.72,66.87,57988.0,57.1539,57.1624,56.9916,57.1197,57988.0
2020-11-03 11:40:00,66.86,66.87,66.67,66.76,63849.0,57.1112,57.1197,56.9489,57.0258,63849.0
2020-11-03 11:50:00,66.76,66.76,66.59,66.7,59117.0,57.0258,57.0258,56.8805,56.9745,59117.0
2020-11-03 12:00:00,66.72,66.9,66.72,66.89,61031.0,56.9916,57.1453,56.9916,57.1368,61031.0
2020-11-03 12:10:00,66.9,67.04,66.83,66.93,91674.0,57.1453,57.2649,57.0855,57.171,91674.0
2020-11-03 12:20:00,66.97,67.05,66.93,66.99,45989.0,57.2051,57.2735,57.171,57.2222,45989.0
2020-11-03 12:30:00,67.0,67.0,66.86,66.9,55548.0,57.2308,57.2308,57.1112,57.1453,55548.0
2020-11-03 12:40:00,66.9,67.12,66.89,67.07,66950.0,57.1453,57.3333,57.1368,57.2905,66950.0
2020-11-03 12:50:00,67.06,67.21,67.01,67.11,54271.0,57.282,57.4101,57.2393,57.3247,54271.0
2020-11-03 13:00:00,67.1,67.17,66.92,67.05,80291.0,57.3162,57.376,57.1624,57.2735,80291.0
2020-11-03 13:10:00,67.08,67.1,66.81,66.83,89245.0,57.2991,57.3162,57.0685,57.0855,89245.0
2020-11-03 13:20:00,66.83,67.03,66.83,67.0,66548.0,57.0855,57.2564,57.0855,57.2308,66548.0
2020-11-03 13:30:00,67.0,67.03,66.76,66.85,94442.0,57.2308,57.2564,57.0258,57.1026,94442.0
2020-11-03 13:40:00,66.82,66.84,66.61,66.66,126440.0,57.077,57.0941,56.8976,56.9403,126440.0
2020-11-03 13:50:00,66.66,66.7,66.44,66.48,112438.0,56.9403,56.9745,56.7524,56.7866,112438.0
2020-11-03 14:00:00,66.48,66.61,66.43,66.54,64391.0,56.7866,56.8976,56.7439,56.8378,64391.0
2020-11-03 14:10:00,66.55,66.71,66.55,66.65,73920.0,56.8464,56.983,56.8464,56.9318,73920.0
2020-11-03 14:20:00,66.65,66.9,66.64,66.87,62025.0,56.9318,57.1453,56.9232,57.1197,62025.0
2020-11-03 14:30:00,66.87,67.0,66.81,66.98,68102.0,57.1197,57.2308,57.0685,57.2137,68102.0
2020-11-03 14:40:00,66.98,67.07,66.98,67.06,68893.0,57.2137,57.2905,57.2137,57.282,68893.0
2020-11-03 14:50:00,67.07,67.17,66.98,67.15,120663.0,57.2905,57.376,57.2137,57.3589,120663.0
2020-11-03 15:00:00,67.15,67.15,66.95,67.06,75290.0,57.3589,57.3589,57.188,57.282,75290.0
2020-11-03 15:10:00,67.06,67.21,67.03,67.17,248468.0,57.282,57.4101,57.2564,57.376,248468.0
2020-11-03 15:20:00,67.17,67.18,67.0,67.15,149016.0,57.376,57.3845,57.2308,57.3589,149016.0
2020-11-03 15:30:00,67.15,67.16,67.05,67.06,123581.0,57.3589,57.3674,57.2735,57.282,123581.0
2020-11-03 15:40:00,67.06,67.25,66.86,66.88,373942.0,57.282,57.4443,57.1112,57.1283,373942.0
2020-11-03 15:50:00,66.87,66.93,66.65,66.65,639444.0,57.1197,57.171,56.9318,56.9318,639444.0
2020-11-04 09:30:00,66.67,66.67,65.8,65.86,369146.0,56.9489,56.9489,56.2057,56.257,369146.0
2020-11-04 09:40:00,65.88,65.98,65.46,65.54,485046.0,56.2741,56.3595,55.9153,55.9836,485046.0
2020-11-04 09:50:00,65.5,65.96,65.28,65.96,257781.0,55.9495,56.3424,55.7615,56.3424,257781.0
2020-11-04 10:00:00,65.96,66.02,65.57,65.58,193967.0,56.3424,56.3936,56.0093,56.0178,193967.0
2020-11-04 10:10:00,65.58,66.06,65.57,65.87,160342.0,56.0178,56.4278,56.0093,56.2655,160342.0
2020-11-04 10:20:00,65.86,66.4,65.73,66.26,177408.0,56.257,56.7182,56.1459,56.5987,177408.0
2020-11-04 10:30:00,66.28,66.68,66.21,66.49,180427.0,56.6157,56.9574,56.5559,56.7951,180427.0
2020-11-04 10:40:00,66.51,66.87,66.5,66.67,270528.0,56.8122,57.1197,56.8037,56.9489,270528.0
2020-11-04 10:50:00,66.69,66.8,66.51,66.7,183656.0,56.966,57.0599,56.8122,56.9745,183656.0
2020-11-04 11:00:00,66.68,66.86,66.43,66.43,249274.0,56.9574,57.1112,56.7439,56.7439,249274.0
2020-11-04 11:10:00,66.43,66.43,65.98,66.14,179274.0,56.7439,56.7439,56.3595,56.4962,179274.0
2020-11-04 11:20:00,66.12,66.59,66.06,66.46,127471.0,56.4791,56.8805,56.4278,56.7695,127471.0
2020-11-04 11:30:00,66.45,66.54,66.24,66.36,114268.0,56.761,56.8378,56.5816,56.6841,114268.0
2020-11-04 11:40:00,66.36,66.36,65.89,66.11,130459.0,56.6841,56.6841,56.2826,56.4705,130459.0
2020-11-04 11:50:00,66.09,66.53,66.08,66.4,124119.0,56.4534,56.8293,56.4449,56.7182,124119.0
2020-11-04 12:00:00,66.4,66.64,66.3,66.53,141625.0,56.7182,56.9232,56.6328,56.8293,141625.0
2020-11-04 12:10:00,66.51,66.58,66.33,66.42,125730.0,56.8122,56.872,56.6584,56.7353,125730.0
2020-11-04 12:20:00,66.45,66.54,66.36,66.38,121063.0,56.761,56.8378,56.6841,56.7012,121063.0
2020-11-04 12:30:00,66.38,66.39,66.05,66.06,91782.0,56.7012,56.7097,56.4193,56.4278,91782.0
2020-11-04 12:40:00,66.07,66.12,65.8,65.82,68398.0,56.4364,56.4791,56.2057,56.2228,68398.0
2020-11-04 12:50:00,65.81,65.86,65.66,65.85,83691.0,56.2143,56.257,56.0861,56.2484,83691.0
2020-11-04 13:00:00,65.83,65.84,65.6,65.74,86491.0,56.2314,56.2399,56.0349,56.1545,86491.0
2020-11-04 13:10:00,65.72,65.78,65.6,65.61,70219.0,56.1374,56.1886,56.0349,56.0434,70219.0
2020-11-04 13:20:00,65.56,65.77,65.55,65.75,59755.0,56.0007,56.1801,55.9922,56.163,59755.0
2020-11-04 13:30:00,65.76,65.82,65.61,65.64,59977.0,56.1716,56.2228,56.0434,56.0691,59977.0
2020-11-04 13:40:00,65.63,65.66,65.4,65.48,72238.0,56.0605,56.0861,55.8641,55.9324,72238.0
2020-11-04 13:50:00,65.49,65.69,65.45,65.6,55477.0,55.9409,56.1118,55.9068,56.0349,55477.0
2020-11-04 14:00:00,65.6,65.66,65.36,65.44,100539.0,56.0349,56.0861,55.8299,55.8982,100539.0
2020-11-04 14:10:00,65.46,65.55,65.33,65.4,75854.0,55.9153,55.9922,55.8043,55.8641,75854.0
2020-11-04 14:20:00,65.4,65.46,65.27,65.33,89504.0,55.8641,55.9153,55.753,55.8043,89504.0
2020-11-04 14:30:00,65.35,65.47,65.31,65.44,78376.0,55.8213,55.9238,55.7872,55.8982,78376.0
2020-11-04 14:40:00,65.44,65.47,65.29,65.42,65966.0,55.8982,55.9238,55.7701,55.8811,65966.0
2020-11-04 14:50:00,65.43,65.71,65.41,65.66,72433.0,55.8897,56.1289,55.8726,56.0861,72433.0
2020-11-04 15:00:00,65.67,65.7,65.32,65.36,77120.0,56.0947,56.1203,55.7957,55.8299,77120.0
2020-11-04 15:10:00,65.34,65.42,65.17,65.17,143512.0,55.8128,55.8811,55.6676,55.6676,143512.0
2020-11-04 15:20:00,65.16,65.36,65.08,65.28,108810.0,55.659,55.8299,55.5907,55.7615,108810.0
2020-11-04 15:30:00,65.28,65.47,65.19,65.37,126450.0,55.7615,55.9238,55.6847,55.8384,126450.0
2020-11-04 15:40:00,65.36,65.39,65.14,65.16,171462.0,55.8299,55.8555,55.642,55.659,171462.0
2020-11-04 15:50:00,65.16,65.25,64.94,65.08,543223.0,55.659,55.7359,55.4711,55.5907,543223.0
2020-11-05 09:30:00,66.94,67.75,66.7,67.52,510967.0,57.1795,57.8714,56.9745,57.6749,510967.0
2020-11-05 09:40:00,67.52,67.76,67.4,67.45,236235.0,57.6749,57.8799,57.5724,57.6151,236235.0
2020-11-05 09:50:00,67.42,67.77,67.34,67.46,217643.0,57.5895,57.8885,57.5212,57.6237,217643.0
2020-11-05 10:00:00,67.45,67.74,67.39,67.63,297280.0,57.6151,57.8629,57.5639,57.7689,297280.0
2020-11-05 10:10:00,67.67,67.99,67.52,67.99,226645.0,57.8031,58.0764,57.6749,58.0764,226645.0
2020-11-05 10:20:00,67.99,68.0,67.7,67.87,233406.0,58.0764,58.0849,57.8287,57.9739,233406.0
2020-11-05 10:30:00,67.83,68.01,67.69,67.77,128748.0,57.9397,58.0935,57.8201,57.8885,128748.0
2020-11-05 10:40:00,67.75,68.05,67.71,67.99,116707.0,57.8714,58.1277,57.8372,58.0764,116707.0
2020-11-05 10:50:00,67.99,68.02,67.77,67.9,101648.0,58.0764,58.102,57.8885,57.9995,101648.0
2020-11-05 11:00:00,67.91,67.96,67.73,67.76,95079.0,58.0081,58.0508,57.8543,57.8799,95079.0
2020-11-05 11:10:00,67.74,68.23,67.73,68.2,199857.0,57.8629,58.2814,57.8543,58.2558,199857.0
2020-11-05 11:20:00,68.21,68.3,68.0,68.08,259598.0,58.2643,58.3412,58.0849,58.1533,259598.0
2020-11-05 11:30:00,68.06,68.2,67.9,68.08,119491.0,58.1362,58.2558,57.9995,58.1533,119491.0
2020-11-05 11:40:00,68.07,68.21,68.0,68.17,97993.0,58.1447,58.2643,58.0849,58.2302,97993.0
2020-11-05 11:50:00,68.18,68.23,67.91,67.91,82807.0,58.2387,58.2814,58.0081,58.0081,82807.0
2020-11-05 12:00:00,67.91,67.95,67.7,67.77,97803.0,58.0081,58.0422,57.8287,57.8885,97803.0
2020-11-05 12:10:00,67.77,67.79,67.58,67.6,61941.0,57.8885,57.9056,57.7262,57.7433,61941.0
2020-11-05 12:20:00,67.63,67.83,67.62,67.68,71991.0,57.7689,57.9397,57.7604,57.8116,71991.0
2020-11-05 12:30:00,67.72,67.84,67.62,67.77,63861.0,57.8458,57.9483,57.7604,57.8885,63861.0
2020-11-05 12:40:00,67.78,67.83,67.62,67.62,86086.0,57.897,57.9397,57.7604,57.7604,86086.0
2020-11-05 12:50:00,67.62,67.76,67.59,67.73,67141.0,57.7604,57.8799,57.7347,57.8543,67141.0
2020-11-05 13:00:00,67.72,67.79,67.48,67.5,77577.0,57.8458,57.9056,57.6408,57.6579,77577.0
2020-11-05 13:10:00,67.48,67.51,67.18,67.28,77343.0,57.6408,57.6664,57.3845,57.4699,77343.0
2020-11-05 13:20:00,67.28,67.36,67.24,67.31,64183.0,57.4699,57.5383,57.4358,57.4956,64183.0
2020-11-05 13:30:00,67.31,67.44,67.24,67.35,66114.0,57.4956,57.6066,57.4358,57.5297,66114.0
2020-11-05 13:40:00,67.36,67.61,67.35,67.45,65492.0,57.5383,57.7518,57.5297,57.6151,65492.0
2020-11-05 13:50:00,67.45,67.68,67.45,67.57,235719.0,57.6151,57.8116,57.6151,57.7176,235719.0
2020-11-05 14:00:00,67.58,67.62,67.33,67.47,123526.0,57.7262,57.7604,57.5126,57.6322,123526.0
2020-11-05 14:10:00,67.43,67.5,67.34,67.46,85402.0,57.5981,57.6579,57.5212,57.6237,85402.0
2020-11-05 14:20:00,67.46,67.48,67.36,67.42,180058.0,57.6237,57.6408,57.5383,57.5895,180058.0
2020-11-05 14:30:00,67.43,67.6,67.35,67.43,101588.0,57.5981,57.7433,57.5297,57.5981,101588.0
2020-11-05 14:40:00,67.44,67.49,67.36,67.41,197899.0,57.6066,57.6493,57.5383,57.581,197899.0
2020-11-05 14:50:00,67.41,67.72,67.31,67.64,122438.0,57.581,57.8458,57.4956,57.7774,122438.0
2020-11-05 15:00:00,67.63,68.09,67.6,68.08,146402.0,57.7689,58.1618,57.7433,58.1533,146402.0
2020-11-05 15:10:00,68.09,68.15,67.91,68.01,314052.0,58.1618,58.2131,58.0081,58.0935,314052.0
2020-11-05 15:20:00,68.01,68.08,67.91,67.97,183028.0,58.0935,58.1533,58.0081,58.0593,183028.0
2020-11-05 15:30:00,67.97,68.0,67.68,67.73,168697.0,58.0593,58.0849,57.8116,57.8543,168697.0
2020-11-05 15:40:00,67.73,68.0,67.72,67.98,197198.0,57.8543,58.0849,57.8458,58.0679,197198.0
2020-11-05 15:50:00,67.98,68.1,67.82,67.84,861656.0,58.0679,58.1704,57.9312,57.9483,861656.0
2020-11-06 09:30:00,68.39,68.42,67.7,68.01,280627.0,58.4181,58.4437,57.8287,58.0935,280627.0
2020-11-06 09:40:00,68.03,68.3,67.57,68.19,126650.0,58.1106,58.3412,57.7176,58.2472,126650.0
2020-11-06 09:50:00,68.18,68.19,67.6,67.65,98101.0,58.2387,58.2472,57.7433,57.786,98101.0
2020-11-06 10:00:00,67.68,67.84,67.61,67.78,142727.0,57.8116,57.9483,57.7518,57.897,142727.0
2020-11-06 10:10:00,67.76,67.87,67.54,67.73,70703.0,57.8799,57.9739,57.692,57.8543,70703.0
2020-11-06 10:20:00,67.7,67.78,67.5,67.69,144730.0,57.8287,57.897,57.6579,57.8201,144730.0
2020-11-06 10:30:00,67.67,67.91,67.52,67.74,142314.0,57.8031,58.0081,57.6749,57.8629,142314.0
2020-11-06 10:40:00,67.74,68.02,67.73,68.02,133674.0,57.8629,58.102,57.8543,58.102,133674.0
2020-11-06 10:50:00,68.01,68.45,67.99,68.28,188672.0,58.0935,58.4693,58.0764,58.3241,188672.0
2020-11-06 11:00:00,68.27,68.42,68.25,68.34,116974.0,58.3156,58.4437,58.2985,58.3754,116974.0
2020-11-06 11:10:00,68.36,68.37,68.1,68.32,69589.0,58.3925,58.401,58.1704,58.3583,69589.0
2020-11-06 11:20:00,68.31,68.39,68.17,68.29,86206.0,58.3497,58.4181,58.2302,58.3327,86206.0
2020-11-06 11:30:00,68.29,68.32,68.12,68.21,38199.0,58.3327,58.3583,58.1874,58.2643,38199.0
2020-11-06 11:40:00,68.21,68.22,68.04,68.11,31801.0,58.2643,58.2729,58.1191,58.1789,31801.0
2020-11-06 11:50:00,68.09,68.19,67.98,68.02,63667.0,58.1618,58.2472,58.0679,58.102,63667.0
2020-11-06 12:00:00,68.03,68.11,67.98,68.11,29254.0,58.1106,58.1789,58.0679,58.1789,29254.0
2020-11-06 12:10:00,68.11,68.21,67.88,67.88,58735.0,58.1789,58.2643,57.9824,57.9824,58735.0
2020-11-06 12:20:00,67.9,67.97,67.78,67.88,64510.0,57.9995,58.0593,57.897,57.9824,64510.0
2020-11-06 12:30:00,67.88,67.96,67.79,67.84,39442.0,57.9824,58.0508,57.9056,57.9483,39442.0
2020-11-06 12:40:00,67.84,67.89,67.78,67.88,42611.0,57.9483,57.991,57.897,57.9824,42611.0
2020-11-06 12:50:00,67.89,67.95,67.8,67.83,33751.0,57.991,58.0422,57.9141,57.9397,33751.0
2020-11-06 13:00:00,67.84,68.08,67.82,67.99,33851.0,57.9483,58.1533,57.9312,58.0764,33851.0
2020-11-06 13:10:00,68.04,68.06,67.95,67.96,31831.0,58.1191,58.1362,58.0422,58.0508,31831.0
2020-11-06 13:20:00,67.97,68.1,67.95,67.96,38532.0,58.0593,58.1704,58.0422,58.0508,38532.0
2020-11-06 13:30:00,67.97,68.09,67.95,68.08,33547.0,58.0593,58.1618,58.0422,58.1533,33547.0
2020-11-06 13:40:00,68.06,68.11,67.96,68.02,40784.0,58.1362,58.1789,58.0508,58.102,40784.0
2020-11-06 13:50:00,68.0,68.11,68.0,68.09,40487.0,58.0849,58.1789,58.0849,58.1618,40487.0
2020-11-06 14:00:00,68.08,68.18,68.04,68.15,42979.0,58.1533,58.2387,58.1191,58.2131,42979.0
2020-11-06 14:10:00,68.15,68.28,68.11,68.25,63288.0,58.2131,58.3241,58.1789,58.2985,63288.0
2020-11-06 14:20:00,68.24,68.27,68.16,68.22,80603.0,58.29,58.3156,58.2216,58.2729,80603.0
2020-11-06 14:30:00,68.23,68.27,68.18,68.25,49227.0,58.2814,58.3156,58.2387,58.2985,49227.0
2020-11-06 14:40:00,68.22,68.28,68.21,68.26,58566.0,58.2729,58.3241,58.2643,58.307,58566.0
2020-11-06 14:50:00,68.27,68.33,68.19,68.24,56566.0,58.3156,58.3668,58.2472,58.29,56566.0
2020-11-06 15:00:00,68.24,68.26,68.14,68.23,61114.0,58.29,58.307,58.2045,58.2814,61114.0
2020-11-06 15:10:00,68.2,68.23,68.14,68.18,86034.0,58.2558,58.2814,58.2045,58.2387,86034.0
2020-11-06 15:20:00,68.18,68.26,68.08,68.25,60774.0,58.2387,58.307,58.1533,58.2985,60774.0
2020-11-06 15:30:00,68.25,68.27,68.21,68.24,78593.0,58.2985,58.3156,58.2643,58.29,78593.0
2020-11-06 15:40:00,68.25,68.29,68.19,68.22,197777.0,58.2985,58.3327,58.2472,58.2729,197777.0
2020-11-06 15:50:00,68.22,68.27,68.07,68.15,288747.0,58.2729,58.3156,58.1447,58.2131,288747.0
2020-11-09 09:30:00,64.25,64.67,63.44,63.64,825029.0,54.8817,55.2405,54.1898,54.3607,825029.0
2020-11-09 09:40:00,63.65,63.9,62.87,63.66,472689.0,54.3692,54.5828,53.703,54.3778,472689.0
2020-11-09 09:50:00,63.68,64.01,63.35,63.73,431454.0,54.3948,54.6767,54.113,54.4376,431454.0
2020-11-09 10:00:00,63.74,63.96,63.46,63.88,370333.0,54.4461,54.634,54.2069,54.5657,370333.0
2020-11-09 10:10:00,63.88,64.28,63.75,64.11,181420.0,54.5657,54.9074,54.4546,54.7621,181420.0
2020-11-09 10:20:00,64.11,64.13,63.5,63.5,209149.0,54.7621,54.7792,54.2411,54.2411,209149.0
2020-11-09 10:30:00,63.52,64.14,63.35,64.1,488898.0,54.2582,54.7878,54.113,54.7536,488898.0
2020-11-09 10:40:00,64.12,64.14,63.5,63.7,138950.0,54.7707,54.7878,54.2411,54.4119,138950.0
2020-11-09 10:50:00,63.72,64.03,63.59,63.93,204673.0,54.429,54.6938,54.318,54.6084,204673.0
2020-11-09 11:00:00,63.92,64.11,63.79,63.97,325822.0,54.5998,54.7621,54.4888,54.6426,325822.0
2020-11-09 11:10:00,63.99,64.02,63.76,63.98,194801.0,54.6596,54.6853,54.4632,54.6511,194801.0
2020-11-09 11:20:00,63.98,64.36,63.89,64.36,155308.0,54.6511,54.9757,54.5742,54.9757,155308.0
2020-11-09 11:30:00,64.31,64.41,63.71,63.78,209641.0,54.933,55.0184,54.4205,54.4803,209641.0
2020-11-09 11:40:00,63.78,64.44,63.78,64.22,166254.0,54.4803,55.044,54.4803,54.8561,166254.0
2020-11-09 11:50:00,64.23,64.47,64.16,64.4,120902.0,54.8646,55.0697,54.8049,55.0099,120902.0
2020-11-09 12:00:00,64.4,64.74,64.27,64.73,121962.0,55.0099,55.3003,54.8988,55.2917,121962.0
2020-11-09 12:10:00,64.74,64.83,64.51,64.8,153994.0,55.3003,55.3772,55.1038,55.3515,153994.0
2020-11-09 12:20:00,64.81,65.55,64.81,65.53,238347.0,55.3601,55.9922,55.3601,55.9751,238347.0
2020-11-09 12:30:00,65.53,65.61,65.36,65.59,256846.0,55.9751,56.0434,55.8299,56.0263,256846.0
2020-11-09 12:40:00,65.59,65.72,65.37,65.41,125365.0,56.0263,56.1374,55.8384,55.8726,125365.0
2020-11-09 12:50:00,65.44,65.73,65.32,65.67,134290.0,55.8982,56.1459,55.7957,56.0947,134290.0
2020-11-09 13:00:00,65.66,65.9,65.65,65.8,127955.0,56.0861,56.2911,56.0776,56.2057,127955.0
2020-11-09 13:10:00,65.79,65.98,65.76,65.86,87579.0,56.1972,56.3595,56.1716,56.257,87579.0
2020-11-09 13:20:00,65.84,65.97,65.84,65.91,82931.0,56.2399,56.3509,56.2399,56.2997,82931.0
2020-11-09 13:30:00,65.94,66.0,65.62,65.68,82130.0,56.3253,56.3766,56.052,56.1032,82130.0
2020-11-09 13:40:00,65.69,65.94,65.62,65.86,77258.0,56.1118,56.3253,56.052,56.257,77258.0
2020-11-09 13:50:00,65.86,66.18,65.77,66.08,94287.0,56.257,56.5303,56.1801,56.4449,94287.0
2020-11-09 14:00:00,66.11,66.24,66.07,66.17,98979.0,56.4705,56.5816,56.4364,56.5218,98979.0
2020-11-09 14:10:00,66.16,66.19,66.03,66.06,129923.0,56.5132,56.5389,56.4022,56.4278,129923.0
2020-11-09 14:20:00,66.06,66.11,65.9,65.98,65526.0,56.4278,56.4705,56.2911,56.3595,65526.0
2020-11-09 14:30:00,65.98,66.24,65.91,66.24,68866.0,56.3595,56.5816,56.2997,56.5816,68866.0
2020-11-09 14:40:00,66.21,66.35,66.15,66.26,101381.0,56.5559,56.6755,56.5047,56.5987,101381.0
2020-11-09 14:50:00,66.26,66.34,66.12,66.34,107070.0,56.5987,56.667,56.4791,56.667,107070.0
2020-11-09 15:00:00,66.35,66.47,66.26,66.44,127925.0,56.6755,56.778,56.5987,56.7524,127925.0
2020-11-09 15:10:00,66.46,66.51,66.3,66.31,98921.0,56.7695,56.8122,56.6328,56.6414,98921.0
2020-11-09 15:20:00,66.31,66.34,66.16,66.22,93660.0,56.6414,56.667,56.5132,56.5645,93660.0
2020-11-09 15:30:00,66.22,66.43,66.21,66.35,150108.0,56.5645,56.7439,56.5559,56.6755,150108.0
2020-11-09 15:40:00,66.35,66.35,66.1,66.21,224727.0,56.6755,56.6755,56.462,56.5559,224727.0
2020-11-09 15:50:00,66.2,66.21,65.95,65.99,538347.0,56.5474,56.5559,56.3339,56.368,538347.0
2020-11-10 09:30:00,65.55,65.98,65.4,65.88,336839.0,55.9922,56.3595,55.8641,56.2741,336839.0
2020-11-10 09:40:00,65.89,65.89,65.14,65.35,175274.0,56.2826,56.2826,55.642,55.8213,175274.0
2020-11-10 09:50:00,65.34,65.61,65.3,65.45,155264.0,55.8128,56.0434,55.7786,55.9068,155264.0
2020-11-10 10:00:00,65.45,65.51,65.14,65.18,195054.0,55.9068,55.958,55.642,55.6761,195054.0
2020-11-10 10:10:00,65.17,65.33,65.09,65.23,128826.0,55.6676,55.8043,55.5993,55.7188,128826.0
2020-11-10 10:20:00,65.23,65.28,64.83,64.88,217606.0,55.7188,55.7615,55.3772,55.4199,217606.0
2020-11-10 10:30:00,64.89,65.09,64.88,64.98,243736.0,55.4284,55.5993,55.4199,55.5053,243736.0
2020-11-10 10:40:00,64.98,64.99,64.64,64.87,178588.0,55.5053,55.5138,55.2149,55.4113,178588.0
2020-11-10 10:50:00,64.88,65.18,64.84,65.13,150577.0,55.4199,55.6761,55.3857,55.6334,150577.0
2020-11-10 11:00:00,65.14,65.28,65.02,65.19,172337.0,55.642,55.7615,55.5395,55.6847,172337.0
2020-11-10 11:10:00,65.2,65.29,65.02,65.14,85714.0,55.6932,55.7701,55.5395,55.642,85714.0
2020-11-10 11:20:00,65.14,65.2,64.85,64.97,132121.0,55.642,55.6932,55.3942,55.4967,132121.0
2020-11-10 11:30:00,64.97,65.02,64.43,64.45,210115.0,55.4967,55.5395,55.0355,55.0526,210115.0
2020-11-10 11:40:00,64.44,64.57,64.38,64.39,155486.0,55.044,55.1551,54.9928,55.0013,155486.0
2020-11-10 11:50:00,64.38,64.8,64.24,64.77,284394.0,54.9928,55.3515,54.8732,55.3259,284394.0
2020-11-10 12:00:00,64.76,65.13,64.75,65.01,171414.0,55.3174,55.6334,55.3088,55.5309,171414.0
2020-11-10 12:10:00,65.03,65.15,64.96,64.99,61623.0,55.548,55.6505,55.4882,55.5138,61623.0
2020-11-10 12:20:00,64.96,65.0,64.76,64.99,134945.0,55.4882,55.5224,55.3174,55.5138,134945.0
2020-11-10 12:30:00,64.99,65.21,64.95,65.18,64049.0,55.5138,55.7018,55.4797,55.6761,64049.0
2020-11-10 12:40:00,65.18,65.36,65.12,65.31,116395.0,55.6761,55.8299,55.6249,55.7872,116395.0
2020-11-10 12:50:00,65.3,65.46,65.19,65.32,81773.0,55.7786,55.9153,55.6847,55.7957,81773.0
2020-11-10 13:00:00,65.32,65.33,65.06,65.25,109965.0,55.7957,55.8043,55.5736,55.7359,109965.0
2020-11-10 13:10:00,65.26,65.29,65.16,65.25,53509.0,55.7445,55.7701,55.659,55.7359,53509.0
2020-11-10 13:20:00,65.26,65.28,65.05,65.05,56719.0,55.7445,55.7615,55.5651,55.5651,56719.0
2020-11-10 13:30:00,65.05,65.06,64.72,64.75,105177.0,55.5651,55.5736,55.2832,55.3088,105177.0
2020-11-10 13:40:00,64.75,64.81,64.45,64.5,129011.0,55.3088,55.3601,55.0526,55.0953,129011.0
2020-11-10 13:50:00,64.51,64.77,64.51,64.67,173450.0,55.1038,55.3259,55.1038,55.2405,173450.0
2020-11-10 14:00:00,64.67,64.82,64.6,64.74,87317.0,55.2405,55.3686,55.1807,55.3003,87317.0
2020-11-10 14:10:00,64.74,64.87,64.63,64.86,66703.0,55.3003,55.4113,55.2063,55.4028,66703.0
2020-11-10 14:20:00,64.86,64.97,64.82,64.91,71438.0,55.4028,55.4967,55.3686,55.4455,71438.0
2020-11-10 14:30:00,64.92,65.04,64.91,64.98,55700.0,55.454,55.5565,55.4455,55.5053,55700.0
2020-11-10 14:40:00,64.99,65.05,64.8,64.99,99840.0,55.5138,55.5651,55.3515,55.5138,99840.0
2020-11-10 14:50:00,64.97,65.08,64.95,64.97,66036.0,55.4967,55.5907,55.4797,55.4967,66036.0
2020-11-10 15:00:00,64.96,65.01,64.73,64.81,59091.0,55.4882,55.5309,55.2917,55.3601,59091.0
2020-11-10 15:10:00,64.81,64.9,64.78,64.89,66156.0,55.3601,55.437,55.3345,55.4284,66156.0
2020-11-10 15:20:00,64.89,65.02,64.87,64.9,95617.0,55.4284,55.5395,55.4113,55.437,95617.0
2020-11-10 15:30:00,64.89,64.97,64.77,64.77,130963.0,55.4284,55.4967,55.3259,55.3259,130963.0
2020-11-10 15:40:00,64.77,65.02,64.77,64.95,171626.0,55.3259,55.5395,55.3259,55.4797,171626.0
2020-11-10 15:50:00,64.96,65.01,64.73,64.89,400889.0,55.4882,55.5309,55.2917,55.4284,400889.0
2020-11-11 09:30:00,64.31,64.31,63.52,63.9,349509.0,54.933,54.933,54.2582,54.5828,349509.0
2020-11-11 09:40:00,63.93,64.37,63.84,63.87,142490.0,54.6084,54.9842,54.5315,54.5571,142490.0
2020-11-11 09:50:00,63.87,63.87,63.5,63.67,149457.0,54.5571,54.5571,54.2411,54.3863,149457.0
2020-11-11 10:00:00,63.67,63.78,63.53,63.59,188438.0,54.3863,54.4803,54.2667,54.318,188438.0
2020-11-11 10:10:00,63.6,63.8,63.56,63.69,88512.0,54.3265,54.4973,54.2923,54.4034,88512.0
2020-11-11 10:20:00,63.67,64.0,63.53,63.95,87236.0,54.3863,54.6682,54.2667,54.6255,87236.0
2020-11-11 10:30:00,63.96,64.01,63.69,63.72,114047.0,54.634,54.6767,54.4034,54.429,114047.0
2020-11-11 10:40:00,63.7,63.74,63.31,63.46,199737.0,54.4119,54.4461,54.0788,54.2069,199737.0
2020-11-11 10:50:00,63.45,63.63,63.42,63.52,75521.0,54.1984,54.3521,54.1728,54.2582,75521.0
2020-11-11 11:00:00,63.5,63.79,63.49,63.68,169109.0,54.2411,54.4888,54.2325,54.3948,169109.0
2020-11-11 11:10:00,63.69,64.1,63.69,64.08,262949.0,54.4034,54.7536,54.4034,54.7365,262949.0
2020-11-11 11:20:00,64.08,64.08,63.69,63.72,212541.0,54.7365,54.7365,54.4034,54.429,212541.0
2020-11-11 11:30:00,63.73,63.77,63.5,63.54,76439.0,54.4376,54.4717,54.2411,54.2753,76439.0
2020-11-11 11:40:00,63.54,63.63,63.4,63.53,82618.0,54.2753,54.3521,54.1557,54.2667,82618.0
2020-11-11 11:50:00,63.53,64.06,63.51,64.04,134632.0,54.2667,54.7194,54.2496,54.7024,134632.0
2020-11-11 12:00:00,64.05,64.05,63.79,63.96,71217.0,54.7109,54.7109,54.4888,54.634,71217.0
2020-11-11 12:10:00,63.96,64.25,63.86,64.18,205459.0,54.634,54.8817,54.5486,54.8219,205459.0
2020-11-11 12:20:00,64.17,64.26,64.11,64.23,83946.0,54.8134,54.8903,54.7621,54.8646,83946.0
2020-11-11 12:30:00,64.23,64.33,64.15,64.24,65722.0,54.8646,54.9501,54.7963,54.8732,65722.0
2020-11-11 12:40:00,64.24,64.28,64.17,64.25,63947.0,54.8732,54.9074,54.8134,54.8817,63947.0
2020-11-11 12:50:00,64.25,64.32,64.21,64.27,48162.0,54.8817,54.9415,54.8476,54.8988,48162.0
2020-11-11 13:00:00,64.27,64.45,64.23,64.45,48824.0,54.8988,55.0526,54.8646,55.0526,48824.0
2020-11-11 13:10:00,64.46,64.56,64.43,64.56,57728.0,55.0611,55.1465,55.0355,55.1465,57728.0
2020-11-11 13:20:00,64.55,64.59,64.46,64.48,62418.0,55.138,55.1722,55.0611,55.0782,62418.0
2020-11-11 13:30:00,64.5,64.72,64.49,64.7,103219.0,55.0953,55.2832,55.0867,55.2661,103219.0
2020-11-11 13:40:00,64.69,64.84,64.64,64.73,183635.0,55.2576,55.3857,55.2149,55.2917,183635.0
2020-11-11 13:50:00,64.73,64.73,64.59,64.66,62027.0,55.2917,55.2917,55.1722,55.232,62027.0
2020-11-11 14:00:00,64.68,64.84,64.67,64.75,123894.0,55.249,55.3857,55.2405,55.3088,123894.0
2020-11-11 14:10:00,64.75,64.78,64.63,64.66,202083.0,55.3088,55.3345,55.2063,55.232,202083.0
2020-11-11 14:20:00,64.67,64.76,64.6,64.64,62409.0,55.2405,55.3174,55.1807,55.2149,62409.0
2020-11-11 14:30:00,64.62,64.87,64.62,64.87,200494.0,55.1978,55.4113,55.1978,55.4113,200494.0
2020-11-11 14:40:00,64.88,64.92,64.67,64.7,85567.0,55.4199,55.454,55.2405,55.2661,85567.0
2020-11-11 14:50:00,64.68,64.87,64.63,64.84,66896.0,55.249,55.4113,55.2063,55.3857,66896.0
2020-11-11 15:00:00,64.86,64.96,64.84,64.95,89177.0,55.4028,55.4882,55.3857,55.4797,89177.0
2020-11-11 15:10:00,64.94,65.14,64.93,65.12,93182.0,55.4711,55.642,55.4626,55.6249,93182.0
2020-11-11 15:20:00,65.11,65.12,64.99,64.99,84395.0,55.6163,55.6249,55.5138,55.5138,84395.0
2020-11-11 15:30:00,64.99,65.15,64.99,65.14,103681.0,55.5138,55.6505,55.5138,55.642,103681.0
2020-11-11 15:40:00,65.13,65.33,65.1,65.31,198934.0,55.6334,55.8043,55.6078,55.7872,198934.0
2020-11-11 15:50:00,65.32,65.66,65.26,65.64,894256.0,55.7957,56.0861,55.7445,56.0691,894256.0
2020-11-12 09:30:00,66.0,66.22,65.66,65.98,245623.0,56.3766,56.5645,56.0861,56.3595,245623.0
2020-11-12 09:40:00,65.98,66.0,65.52,65.64,99858.0,56.3595,56.3766,55.9666,56.0691,99858.0
2020-11-12 09:50:00,65.66,65.96,65.5,65.9,94838.0,56.0861,56.3424,55.9495,56.2911,94838.0
2020-11-12 10:00:00,65.87,65.9,65.59,65.71,93303.0,56.2655,56.2911,56.0263,56.1289,93303.0
2020-11-12 10:10:00,65.68,65.79,65.48,65.51,110640.0,56.1032,56.1972,55.9324,55.958,110640.0
2020-11-12 10:20:00,65.53,65.63,65.33,65.33,112111.0,55.9751,56.0605,55.8043,55.8043,112111.0
2020-11-12 10:30:00,65.35,65.58,65.35,65.54,73356.0,55.8213,56.0178,55.8213,55.9836,73356.0
2020-11-12 10:40:00,65.52,65.52,65.32,65.37,105819.0,55.9666,55.9666,55.7957,55.8384,105819.0
2020-11-12 10:50:00,65.39,65.58,65.36,65.53,147555.0,55.8555,56.0178,55.8299,55.9751,147555.0
2020-11-12 11:00:00,65.53,65.64,65.53,65.56,84637.0,55.9751,56.0691,55.9751,56.0007,84637.0
2020-11-12 11:10:00,65.57,65.58,65.32,65.49,101314.0,56.0093,56.0178,55.7957,55.9409,101314.0
2020-11-12 11:20:00,65.5,65.59,65.43,65.59,91487.0,55.9495,56.0263,55.8897,56.0263,91487.0
2020-11-12 11:30:00,65.6,65.61,65.37,65.42,102800.0,56.0349,56.0434,55.8384,55.8811,102800.0
2020-11-12 11:40:00,65.41,65.53,65.38,65.42,69332.0,55.8726,55.9751,55.847,55.8811,69332.0
2020-11-12 11:50:00,65.41,65.42,65.22,65.23,79576.0,55.8726,55.8811,55.7103,55.7188,79576.0
2020-11-12 12:00:00,65.24,65.37,65.22,65.34,112451.0,55.7274,55.8384,55.7103,55.8128,112451.0
2020-11-12 12:10:00,65.36,65.37,65.29,65.31,75967.0,55.8299,55.8384,55.7701,55.7872,75967.0
2020-11-12 12:20:00,65.31,65.37,65.08,65.09,82572.0,55.7872,55.8384,55.5907,55.5993,82572.0
2020-11-12 12:30:00,65.1,65.31,65.09,65.19,67411.0,55.6078,55.7872,55.5993,55.6847,67411.0
2020-11-12 12:40:00,65.18,65.25,65.04,65.07,56487.0,55.6761,55.7359,55.5565,55.5822,56487.0
2020-11-12 12:50:00,65.07,65.25,65.05,65.17,46170.0,55.5822,55.7359,55.5651,55.6676,46170.0
2020-11-12 13:00:00,65.14,65.18,65.11,65.14,63298.0,55.642,55.6761,55.6163,55.642,63298.0
2020-11-12 13:10:00,65.14,65.16,65.0,65.09,100202.0,55.642,55.659,55.5224,55.5993,100202.0
2020-11-12 13:20:00,65.09,65.23,65.08,65.09,119730.0,55.5993,55.7188,55.5907,55.5993,119730.0
2020-11-12 13:30:00,65.08,65.28,65.05,65.28,52294.0,55.5907,55.7615,55.5651,55.7615,52294.0
2020-11-12 13:40:00,65.27,65.32,65.19,65.28,57101.0,55.753,55.7957,55.6847,55.7615,57101.0
2020-11-12 13:50:00,65.29,65.43,65.2,65.23,61569.0,55.7701,55.8897,55.6932,55.7188,61569.0
2020-11-12 14:00:00,65.23,65.33,65.13,65.13,40589.0,55.7188,55.8043,55.6334,55.6334,40589.0
2020-11-12 14:10:00,65.14,65.16,64.98,65.08,96902.0,55.642,55.659,55.5053,55.5907,96902.0
2020-11-12 14:20:00,65.09,65.2,65.0,65.15,52328.0,55.5993,55.6932,55.5224,55.6505,52328.0
2020-11-12 14:30:00,65.14,65.25,65.1,65.23,47572.0,55.642,55.7359,55.6078,55.7188,47572.0
2020-11-12 14:40:00,65.22,65.23,65.06,65.06,37782.0,55.7103,55.7188,55.5736,55.5736,37782.0
2020-11-12 14:50:00,65.06,65.13,64.93,65.08,73054.0,55.5736,55.6334,55.4626,55.5907,73054.0
2020-11-12 15:00:00,65.04,65.07,64.92,64.95,45432.0,55.5565,55.5822,55.454,55.4797,45432.0
2020-11-12 15:10:00,64.96,65.12,64.95,65.04,72528.0,55.4882,55.6249,55.4797,55.5565,72528.0
2020-11-12 15:20:00,65.05,65.09,64.96,65.01,49385.0,55.5651,55.5993,55.4882,55.5309,49385.0
2020-11-12 15:30:00,65.0,65.03,64.93,65.02,90037.0,55.5224,55.548,55.4626,55.5395,90037.0
2020-11-12 15:40:00,65.01,65.02,64.87,64.98,287806.0,55.5309,55.5395,55.4113,55.5053,287806.0
2020-11-12 15:50:00,64.99,65.14,64.98,65.03,450955.0,55.5138,55.642,55.5053,55.548,450955.0
2020-11-13 09:30:00,66.0,66.05,65.34,65.8,192919.0,56.3766,56.4193,55.8128,56.2057,192919.0
2020-11-13 09:40:00,65.78,66.05,65.77,65.83,140358.0,56.1886,56.4193,56.1801,56.2314,140358.0
2020-11-13 09:50:00,65.84,66.04,65.75,65.93,73023.0,56.2399,56.4107,56.163,56.3168,73023.0
2020-11-13 10:00:00,65.95,66.02,65.86,65.88,104555.0,56.3339,56.3936,56.257,56.2741,104555.0
2020-11-13 10:10:00,65.88,65.9,65.57,65.65,65463.0,56.2741,56.2911,56.0093,56.0776,65463.0
2020-11-13 10:20:00,65.67,65.76,65.35,65.48,102161.0,56.0947,56.1716,55.8213,55.9324,102161.0
2020-11-13 10:30:00,65.47,65.56,65.36,65.4,34631.0,55.9238,56.0007,55.8299,55.8641,34631.0
2020-11-13 10:40:00,65.4,65.64,65.39,65.64,82454.0,55.8641,56.0691,55.8555,56.0691,82454.0
2020-11-13 10:50:00,65.67,65.75,65.57,65.58,45005.0,56.0947,56.163,56.0093,56.0178,45005.0
2020-11-13 11:00:00,65.56,65.84,65.56,65.81,52982.0,56.0007,56.2399,56.0007,56.2143,52982.0
2020-11-13 11:10:00,65.81,65.85,65.62,65.66,48715.0,56.2143,56.2484,56.052,56.0861,48715.0
2020-11-13 11:20:00,65.65,65.78,65.63,65.76,67232.0,56.0776,56.1886,56.0605,56.1716,67232.0
2020-11-13 11:30:00,65.8,65.98,65.8,65.88,57437.0,56.2057,56.3595,56.2057,56.2741,57437.0
2020-11-13 11:40:00,65.86,65.96,65.85,65.92,61104.0,56.257,56.3424,56.2484,56.3082,61104.0
2020-11-13 11:50:00,65.92,65.92,65.6,65.64,38865.0,56.3082,56.3082,56.0349,56.0691,38865.0
2020-11-13 12:00:00,65.65,65.66,65.53,65.53,29562.0,56.0776,56.0861,55.9751,55.9751,29562.0
2020-11-13 12:10:00,65.53,65.63,65.52,65.53,27026.0,55.9751,56.0605,55.9666,55.9751,27026.0
2020-11-13 12:20:00,65.52,65.65,65.51,65.64,22109.0,55.9666,56.0776,55.958,56.0691,22109.0
2020-11-13 12:30:00,65.64,65.67,65.56,65.6,19836.0,56.0691,56.0947,56.0007,56.0349,19836.0
2020-11-13 12:40:00,65.61,65.68,65.56,65.66,32900.0,56.0434,56.1032,56.0007,56.0861,32900.0
2020-11-13 12:50:00,65.69,65.71,65.64,65.69,30688.0,56.1118,56.1289,56.0691,56.1118,30688.0
2020-11-13 13:00:00,65.71,65.76,65.66,65.75,41257.0,56.1289,56.1716,56.0861,56.163,41257.0
2020-11-13 13:10:00,65.76,65.8,65.71,65.79,23762.0,56.1716,56.2057,56.1289,56.1972,23762.0
2020-11-13 13:20:00,65.79,65.81,65.69,65.77,29111.0,56.1972,56.2143,56.1118,56.1801,29111.0
2020-11-13 13:30:00,65.77,65.78,65.67,65.68,38246.0,56.1801,56.1886,56.0947,56.1032,38246.0
2020-11-13 13:40:00,65.69,65.73,65.6,65.69,67645.0,56.1118,56.1459,56.0349,56.1118,67645.0
2020-11-13 13:50:00,65.69,65.69,65.52,65.57,47958.0,56.1118,56.1118,55.9666,56.0093,47958.0
2020-11-13 14:00:00,65.57,65.62,65.55,65.59,27081.0,56.0093,56.052,55.9922,56.0263,27081.0
2020-11-13 14:10:00,65.61,65.68,65.56,65.67,31700.0,56.0434,56.1032,56.0007,56.0947,31700.0
2020-11-13 14:20:00,65.69,65.77,65.58,65.65,35317.0,56.1118,56.1801,56.0178,56.0776,35317.0
2020-11-13 14:30:00,65.66,65.67,65.6,65.6,28239.0,56.0861,56.0947,56.0349,56.0349,28239.0
2020-11-13 14:40:00,65.61,65.71,65.6,65.71,49988.0,56.0434,56.1289,56.0349,56.1289,49988.0
2020-11-13 14:50:00,65.73,65.8,65.68,65.79,49490.0,56.1459,56.2057,56.1032,56.1972,49490.0
2020-11-13 15:00:00,65.78,65.85,65.73,65.79,50014.0,56.1886,56.2484,56.1459,56.1972,50014.0
2020-11-13 15:10:00,65.79,65.81,65.7,65.73,61053.0,56.1972,56.2143,56.1203,56.1459,61053.0
2020-11-13 15:20:00,65.72,65.85,65.68,65.84,58041.0,56.1374,56.2484,56.1032,56.2399,58041.0
2020-11-13 15:30:00,65.84,65.98,65.84,65.94,70488.0,56.2399,56.3595,56.2399,56.3253,70488.0
2020-11-13 15:40:00,65.95,66.0,65.86,65.88,100202.0,56.3339,56.3766,56.257,56.2741,100202.0
2020-11-13 15:50:00,65.89,65.96,65.7,65.71,242759.0,56.2826,56.3424,56.1203,56.1289,242759.0
2020-11-16 09:30:00,65.4,65.48,64.92,65.46,354328.0,55.8641,55.9324,55.454,55.9153,354328.0
2020-11-16 09:40:00,65.48,65.61,65.32,65.55,114317.0,55.9324,56.0434,55.7957,55.9922,114317.0
2020-11-16 09:50:00,65.6,65.66,65.31,65.4,86754.0,56.0349,56.0861,55.7872,55.8641,86754.0
2020-11-16 10:00:00,65.41,65.85,65.38,65.82,95059.0,55.8726,56.2484,55.847,56.2228,95059.0
2020-11-16 10:10:00,65.76,65.81,65.62,65.81,59519.0,56.1716,56.2143,56.052,56.2143,59519.0
2020-11-16 10:20:00,65.82,65.93,65.65,65.65,66490.0,56.2228,56.3168,56.0776,56.0776,66490.0
2020-11-16 10:30:00,65.66,65.8,65.59,65.68,43639.0,56.0861,56.2057,56.0263,56.1032,43639.0
2020-11-16 10:40:00,65.65,65.68,65.51,65.57,72724.0,56.0776,56.1032,55.958,56.0093,72724.0
2020-11-16 10:50:00,65.6,65.73,65.54,65.58,67828.0,56.0349,56.1459,55.9836,56.0178,67828.0
2020-11-16 11:00:00,65.58,65.58,65.42,65.51,55081.0,56.0178,56.0178,55.8811,55.958,55081.0
2020-11-16 11:10:00,65.52,65.55,65.37,65.46,42614.0,55.9666,55.9922,55.8384,55.9153,42614.0
2020-11-16 11:20:00,65.47,65.79,65.43,65.79,67090.0,55.9238,56.1972,55.8897,56.1972,67090.0
2020-11-16 11:30:00,65.78,65.89,65.71,65.81,49448.0,56.1886,56.2826,56.1289,56.2143,49448.0
2020-11-16 11:40:00,65.81,65.94,65.8,65.87,34802.0,56.2143,56.3253,56.2057,56.2655,34802.0
2020-11-16 11:50:00,65.88,66.12,65.88,65.92,77372.0,56.2741,56.4791,56.2741,56.3082,77372.0
2020-11-16 12:00:00,65.95,65.97,65.75,65.75,32284.0,56.3339,56.3509,56.163,56.163,32284.0
2020-11-16 12:10:00,65.74,65.74,65.59,65.69,59116.0,56.1545,56.1545,56.0263,56.1118,59116.0
2020-11-16 12:20:00,65.7,65.81,65.69,65.81,26560.0,56.1203,56.2143,56.1118,56.2143,26560.0
2020-11-16 12:30:00,65.79,65.87,65.74,65.86,21960.0,56.1972,56.2655,56.1545,56.257,21960.0
2020-11-16 12:40:00,65.86,65.89,65.74,65.76,20980.0,56.257,56.2826,56.1545,56.1716,20980.0
2020-11-16 12:50:00,65.76,65.76,65.64,65.69,19760.0,56.1716,56.1716,56.0691,56.1118,19760.0
2020-11-16 13:00:00,65.68,65.7,65.62,65.7,28686.0,56.1032,56.1203,56.052,56.1203,28686.0
2020-11-16 13:10:00,65.66,65.7,65.55,65.57,23924.0,56.0861,56.1203,55.9922,56.0093,23924.0
2020-11-16 13:20:00,65.58,65.59,65.47,65.53,26050.0,56.0178,56.0263,55.9238,55.9751,26050.0
2020-11-16 13:30:00,65.5,65.52,65.43,65.45,23289.0,55.9495,55.9666,55.8897,55.9068,23289.0
2020-11-16 13:40:00,65.44,65.52,65.37,65.51,32034.0,55.8982,55.9666,55.8384,55.958,32034.0
2020-11-16 13:50:00,65.5,65.56,65.48,65.52,19554.0,55.9495,56.0007,55.9324,55.9666,19554.0
2020-11-16 14:00:00,65.52,65.7,65.51,65.7,22350.0,55.9666,56.1203,55.958,56.1203,22350.0
2020-11-16 14:10:00,65.69,65.77,65.67,65.7,75265.0,56.1118,56.1801,56.0947,56.1203,75265.0
2020-11-16 14:20:00,65.69,65.76,65.64,65.74,81547.0,56.1118,56.1716,56.0691,56.1545,81547.0
2020-11-16 14:30:00,65.74,65.74,65.62,65.65,29445.0,56.1545,56.1545,56.052,56.0776,29445.0
2020-11-16 14:40:00,65.65,65.65,65.46,65.46,32991.0,56.0776,56.0776,55.9153,55.9153,32991.0
2020-11-16 14:50:00,65.47,65.54,65.46,65.46,44970.0,55.9238,55.9836,55.9153,55.9153,44970.0
2020-11-16 15:00:00,65.47,65.5,65.35,65.47,35415.0,55.9238,55.9495,55.8213,55.9238,35415.0
2020-11-16 15:10:00,65.46,65.48,65.36,65.39,44849.0,55.9153,55.9324,55.8299,55.8555,44849.0
2020-11-16 15:20:00,65.4,65.5,65.4,65.45,38387.0,55.8641,55.9495,55.8641,55.9068,38387.0
2020-11-16 15:30:00,65.43,65.56,65.43,65.53,73929.0,55.8897,56.0007,55.8897,55.9751,73929.0
2020-11-16 15:40:00,65.53,65.62,65.52,65.56,94518.0,55.9751,56.052,55.9666,56.0007,94518.0
2020-11-16 15:50:00,65.54,65.69,65.51,65.68,300456.0,55.9836,56.1118,55.958,56.1032,300456.0
2020-11-17 09:30:00,65.36,65.64,64.93,65.17,186157.0,55.8299,56.0691,55.4626,55.6676,186157.0
2020-11-17 09:40:00,65.15,65.74,65.1,65.68,124933.0,55.6505,56.1545,55.6078,56.1032,124933.0
2020-11-17 09:50:00,65.66,65.72,65.35,65.35,78697.0,56.0861,56.1374,55.8213,55.8213,78697.0
2020-11-17 10:00:00,65.36,65.4,65.11,65.17,116401.0,55.8299,55.8641,55.6163,55.6676,116401.0
2020-11-17 10:10:00,65.18,65.27,64.93,64.93,72900.0,55.6761,55.753,55.4626,55.4626,72900.0
2020-11-17 10:20:00,64.96,65.05,64.92,64.97,79524.0,55.4882,55.5651,55.454,55.4967,79524.0
2020-11-17 10:30:00,64.97,65.05,64.85,64.87,95944.0,55.4967,55.5651,55.3942,55.4113,95944.0
2020-11-17 10:40:00,64.88,65.12,64.87,65.08,68688.0,55.4199,55.6249,55.4113,55.5907,68688.0
2020-11-17 10:50:00,65.07,65.18,64.99,65.01,58607.0,55.5822,55.6761,55.5138,55.5309,58607.0
2020-11-17 11:00:00,64.98,65.09,64.85,64.88,97291.0,55.5053,55.5993,55.3942,55.4199,97291.0
2020-11-17 11:10:00,64.87,64.98,64.82,64.92,71824.0,55.4113,55.5053,55.3686,55.454,71824.0
2020-11-17 11:20:00,64.93,64.99,64.88,64.91,57749.0,55.4626,55.5138,55.4199,55.4455,57749.0
2020-11-17 11:30:00,64.89,65.05,64.85,64.98,58492.0,55.4284,55.5651,55.3942,55.5053,58492.0
2020-11-17 11:40:00,64.98,65.01,64.72,64.73,87840.0,55.5053,55.5309,55.2832,55.2917,87840.0
2020-11-17 11:50:00,64.71,64.72,64.54,64.56,82060.0,55.2747,55.2832,55.1294,55.1465,82060.0
2020-11-17 12:00:00,64.55,64.64,64.54,64.59,43876.0,55.138,55.2149,55.1294,55.1722,43876.0
2020-11-17 12:10:00,64.58,64.74,64.54,64.66,53820.0,55.1636,55.3003,55.1294,55.232,53820.0
2020-11-17 12:20:00,64.65,64.72,64.63,64.67,35549.0,55.2234,55.2832,55.2063,55.2405,35549.0
2020-11-17 12:30:00,64.68,64.75,64.61,64.61,50253.0,55.249,55.3088,55.1892,55.1892,50253.0
2020-11-17 12:40:00,64.61,64.64,64.5,64.53,45876.0,55.1892,55.2149,55.0953,55.1209,45876.0
2020-11-17 12:50:00,64.53,64.62,64.53,64.58,26725.0,55.1209,55.1978,55.1209,55.1636,26725.0
2020-11-17 13:00:00,64.59,64.68,64.59,64.65,37870.0,55.1722,55.249,55.1722,55.2234,37870.0
2020-11-17 13:10:00,64.66,64.81,64.64,64.79,70394.0,55.232,55.3601,55.2149,55.343,70394.0
2020-11-17 13:20:00,64.8,64.83,64.7,64.72,46109.0,55.3515,55.3772,55.2661,55.2832,46109.0
2020-11-17 13:30:00,64.72,64.89,64.72,64.85,35028.0,55.2832,55.4284,55.2832,55.3942,35028.0
2020-11-17 13:40:00,64.84,64.85,64.72,64.77,51651.0,55.3857,55.3942,55.2832,55.3259,51651.0
2020-11-17 13:50:00,64.77,64.79,64.67,64.73,45156.0,55.3259,55.343,55.2405,55.2917,45156.0
2020-11-17 14:00:00,64.72,64.85,64.68,64.8,36124.0,55.2832,55.3942,55.249,55.3515,36124.0
2020-11-17 14:10:00,64.81,64.86,64.7,64.71,58382.0,55.3601,55.4028,55.2661,55.2747,58382.0
2020-11-17 14:20:00,64.72,64.89,64.7,64.87,46953.0,55.2832,55.4284,55.2661,55.4113,46953.0
2020-11-17 14:30:00,64.89,64.92,64.83,64.86,42445.0,55.4284,55.454,55.3772,55.4028,42445.0
2020-11-17 14:40:00,64.86,64.94,64.79,64.92,41576.0,55.4028,55.4711,55.343,55.454,41576.0
2020-11-17 14:50:00,64.92,65.05,64.9,64.98,61875.0,55.454,55.5651,55.437,55.5053,61875.0
2020-11-17 15:00:00,64.98,65.01,64.88,64.91,48005.0,55.5053,55.5309,55.4199,55.4455,48005.0
2020-11-17 15:10:00,64.91,64.92,64.8,64.82,44300.0,55.4455,55.454,55.3515,55.3686,44300.0
2020-11-17 15:20:00,64.81,64.82,64.72,64.76,49551.0,55.3601,55.3686,55.2832,55.3174,49551.0
2020-11-17 15:30:00,64.76,64.81,64.71,64.78,65154.0,55.3174,55.3601,55.2747,55.3345,65154.0
2020-11-17 15:40:00,64.78,64.81,64.68,64.69,138457.0,55.3345,55.3601,55.249,55.2576,138457.0
2020-11-17 15:50:00,64.7,64.71,64.44,64.53,436281.0,55.2661,55.2747,55.044,55.1209,436281.0
2020-11-18 09:30:00,64.4,64.4,63.78,63.87,261541.0,55.0099,55.0099,54.4803,54.5571,261541.0
2020-11-18 09:40:00,63.87,63.87,63.41,63.45,210768.0,54.5571,54.5571,54.1642,54.1984,210768.0
2020-11-18 09:50:00,63.42,63.65,63.4,63.61,59621.0,54.1728,54.3692,54.1557,54.3351,59621.0
2020-11-18 10:00:00,63.61,63.69,63.34,63.39,113346.0,54.3351,54.4034,54.1044,54.1471,113346.0
2020-11-18 10:10:00,63.38,63.56,63.35,63.55,67082.0,54.1386,54.2923,54.113,54.2838,67082.0
2020-11-18 10:20:00,63.56,63.84,63.55,63.78,89488.0,54.2923,54.5315,54.2838,54.4803,89488.0
2020-11-18 10:30:00,63.77,63.93,63.76,63.83,105439.0,54.4717,54.6084,54.4632,54.523,105439.0
2020-11-18 10:40:00,63.83,63.89,63.44,63.5,106651.0,54.523,54.5742,54.1898,54.2411,106651.0
2020-11-18 10:50:00,63.49,63.64,63.43,63.59,57634.0,54.2325,54.3607,54.1813,54.318,57634.0
2020-11-18 11:00:00,63.6,63.74,63.55,63.63,33381.0,54.3265,54.4461,54.2838,54.3521,33381.0
2020-11-18 11:10:00,63.61,63.63,63.46,63.47,47963.0,54.3351,54.3521,54.2069,54.2155,47963.0
2020-11-18 11:20:00,63.48,63.51,63.32,63.34,57950.0,54.224,54.2496,54.0873,54.1044,57950.0
2020-11-18 11:30:00,63.34,63.47,63.33,63.42,59045.0,54.1044,54.2155,54.0959,54.1728,59045.0
2020-11-18 11:40:00,63.41,63.48,63.38,63.44,53327.0,54.1642,54.224,54.1386,54.1898,53327.0
2020-11-18 11:50:00,63.43,63.54,63.23,63.24,61093.0,54.1813,54.2753,54.0105,54.019,61093.0
2020-11-18 12:00:00,63.23,63.26,63.09,63.09,117982.0,54.0105,54.0361,53.8909,53.8909,117982.0
2020-11-18 12:10:00,63.09,63.13,63.02,63.05,42530.0,53.8909,53.925,53.8311,53.8567,42530.0
2020-11-18 12:20:00,63.04,63.09,62.91,62.93,73158.0,53.8482,53.8909,53.7371,53.7542,73158.0
2020-11-18 12:30:00,62.94,62.95,62.73,62.9,106526.0,53.7627,53.7713,53.5834,53.7286,106526.0
2020-11-18 12:40:00,62.9,63.08,62.88,62.9,76674.0,53.7286,53.8823,53.7115,53.7286,76674.0
2020-11-18 12:50:00,62.9,62.94,62.79,62.85,71322.0,53.7286,53.7627,53.6346,53.6859,71322.0
2020-11-18 13:00:00,62.85,62.9,62.77,62.8,71826.0,53.6859,53.7286,53.6175,53.6432,71826.0
2020-11-18 13:10:00,62.8,62.82,62.65,62.65,75471.0,53.6432,53.6602,53.515,53.515,75471.0
2020-11-18 13:20:00,62.65,62.66,62.46,62.47,103395.0,53.515,53.5236,53.3527,53.3613,103395.0
2020-11-18 13:30:00,62.46,62.5,62.18,62.23,193284.0,53.3527,53.3869,53.1136,53.1563,193284.0
2020-11-18 13:40:00,62.22,62.32,62.13,62.31,110758.0,53.1477,53.2331,53.0708,53.2246,110758.0
2020-11-18 13:50:00,62.31,62.33,62.23,62.31,83899.0,53.2246,53.2417,53.1563,53.2246,83899.0
2020-11-18 14:00:00,62.29,62.42,62.28,62.28,61195.0,53.2075,53.3186,53.199,53.199,61195.0
2020-11-18 14:10:00,62.28,62.3,62.05,62.06,158520.0,53.199,53.2161,53.0025,53.0111,158520.0
2020-11-18 14:20:00,62.06,62.3,61.92,62.27,165047.0,53.0111,53.2161,52.8915,53.1904,165047.0
2020-11-18 14:30:00,62.26,62.3,62.09,62.14,129022.0,53.1819,53.2161,53.0367,53.0794,129022.0
2020-11-18 14:40:00,62.14,62.29,62.1,62.2,56584.0,53.0794,53.2075,53.0452,53.1306,56584.0
2020-11-18 14:50:00,62.2,62.22,62.07,62.1,54943.0,53.1306,53.1477,53.0196,53.0452,54943.0
2020-11-18 15:00:00,62.1,62.11,61.97,62.01,109076.0,53.0452,53.0538,52.9342,52.9683,109076.0
2020-11-18 15:10:00,62.01,62.15,62.0,62.07,124259.0,52.9683,53.0879,52.9598,53.0196,124259.0
2020-11-18 15:20:00,62.06,62.08,61.85,61.86,195157.0,53.0111,53.0281,52.8317,52.8402,195157.0
2020-11-18 15:30:00,61.86,61.9,61.65,61.65,149174.0,52.8402,52.8744,52.6608,52.6608,149174.0
2020-11-18 15:40:00,61.63,61.71,61.57,61.61,177979.0,52.6438,52.7121,52.5925,52.6267,177979.0
2020-11-18 15:50:00,61.61,61.66,61.49,61.56,394223.0,52.6267,52.6694,52.5242,52.584,394223.0
2020-11-19 09:30:00,60.96,61.05,60.48,60.82,476253.0,52.0714,52.1483,51.6614,51.9519,476253.0
2020-11-19 09:40:00,60.8,60.91,60.43,60.59,185324.0,51.9348,52.0287,51.6187,51.7554,185324.0
2020-11-19 09:50:00,60.57,60.86,60.43,60.77,247880.0,51.7383,51.986,51.6187,51.9092,247880.0
2020-11-19 10:00:00,60.77,61.07,60.61,61.03,149547.0,51.9092,52.1654,51.7725,52.1312,149547.0
2020-11-19 10:10:00,61.03,61.14,60.92,61.1,170735.0,52.1312,52.2252,52.0373,52.191,170735.0
2020-11-19 10:20:00,61.1,61.35,60.95,61.29,102753.0,52.191,52.4046,52.0629,52.3533,102753.0
2020-11-19 10:30:00,61.29,61.35,61.16,61.25,129534.0,52.3533,52.4046,52.2423,52.3192,129534.0
2020-11-19 10:40:00,61.25,61.34,61.13,61.19,406697.0,52.3192,52.396,52.2167,52.2679,406697.0
2020-11-19 10:50:00,61.19,61.25,61.05,61.17,194318.0,52.2679,52.3192,52.1483,52.2508,194318.0
2020-11-19 11:00:00,61.17,61.35,61.14,61.28,141029.0,52.2508,52.4046,52.2252,52.3448,141029.0
2020-11-19 11:10:00,61.28,61.3,61.12,61.13,91181.0,52.3448,52.3619,52.2081,52.2167,91181.0
2020-11-19 11:20:00,61.11,61.2,61.1,61.16,110414.0,52.1996,52.2765,52.191,52.2423,110414.0
2020-11-19 11:30:00,61.14,61.17,60.92,60.92,64407.0,52.2252,52.2508,52.0373,52.0373,64407.0
2020-11-19 11:40:00,60.92,61.05,60.89,60.93,59085.0,52.0373,52.1483,52.0117,52.0458,59085.0
2020-11-19 11:50:00,60.93,60.97,60.85,60.91,55180.0,52.0458,52.08,51.9775,52.0287,55180.0
2020-11-19 12:00:00,60.93,61.16,60.89,61.13,54643.0,52.0458,52.2423,52.0117,52.2167,54643.0
2020-11-19 12:10:00,61.11,61.24,61.09,61.23,59397.0,52.1996,52.3106,52.1825,52.3021,59397.0
2020-11-19 12:20:00,61.24,61.24,61.15,61.22,38033.0,52.3106,52.3106,52.2337,52.2935,38033.0
2020-11-19 12:30:00,61.22,61.24,61.06,61.2,55681.0,52.2935,52.3106,52.1569,52.2765,55681.0
2020-11-19 12:40:00,61.2,61.21,61.08,61.13,38927.0,52.2765,52.285,52.1739,52.2167,38927.0
2020-11-19 12:50:00,61.12,61.16,61.07,61.09,37708.0,52.2081,52.2423,52.1654,52.1825,37708.0
2020-11-19 13:00:00,61.09,61.21,61.0,61.01,122006.0,52.1825,52.285,52.1056,52.1142,122006.0
2020-11-19 13:10:00,61.01,61.03,60.81,60.82,60349.0,52.1142,52.1312,51.9433,51.9519,60349.0
2020-11-19 13:20:00,60.84,60.96,60.82,60.95,45913.0,51.9689,52.0714,51.9519,52.0629,45913.0
2020-11-19 13:30:00,60.95,61.0,60.86,60.87,46248.0,52.0629,52.1056,51.986,51.9946,46248.0
2020-11-19 13:40:00,60.87,61.04,60.86,60.96,119890.0,51.9946,52.1398,51.986,52.0714,119890.0
2020-11-19 13:50:00,60.96,61.02,60.92,60.94,38860.0,52.0714,52.1227,52.0373,52.0544,38860.0
2020-11-19 14:00:00,60.94,61.15,60.91,61.14,52510.0,52.0544,52.2337,52.0287,52.2252,52510.0
2020-11-19 14:10:00,61.13,61.26,61.11,61.17,48719.0,52.2167,52.3277,52.1996,52.2508,48719.0
2020-11-19 14:20:00,61.17,61.18,61.1,61.17,37101.0,52.2508,52.2594,52.191,52.2508,37101.0
2020-11-19 14:30:00,61.17,61.4,61.17,61.38,71808.0,52.2508,52.4473,52.2508,52.4302,71808.0
2020-11-19 14:40:00,61.38,61.49,61.34,61.35,101027.0,52.4302,52.5242,52.396,52.4046,101027.0
2020-11-19 14:50:00,61.35,61.35,61.03,61.11,93952.0,52.4046,52.4046,52.1312,52.1996,93952.0
2020-11-19 15:00:00,61.1,61.1,60.88,60.97,146873.0,52.191,52.191,52.0031,52.08,146873.0
2020-11-19 15:10:00,60.96,61.03,60.88,60.93,123726.0,52.0714,52.1312,52.0031,52.0458,123726.0
2020-11-19 15:20:00,60.93,60.94,60.82,60.83,94202.0,52.0458,52.0544,51.9519,51.9604,94202.0
2020-11-19 15:30:00,60.84,61.05,60.83,61.0,181264.0,51.9689,52.1483,51.9604,52.1056,181264.0
2020-11-19 15:40:00,61.0,61.18,60.95,61.12,167635.0,52.1056,52.2594,52.0629,52.2081,167635.0
2020-11-19 15:50:00,61.12,61.45,61.12,61.41,722528.0,52.2081,52.49,52.2081,52.4558,722528.0
2020-11-20 09:30:00,62.02,62.38,61.83,62.09,442687.0,52.9769,53.2844,52.8146,53.0367,442687.0
2020-11-20 09:40:00,62.08,62.23,61.84,61.92,202797.0,53.0281,53.1563,52.8231,52.8915,202797.0
2020-11-20 09:50:00,61.94,61.99,61.61,61.67,126757.0,52.9086,52.9513,52.6267,52.6779,126757.0
2020-11-20 10:00:00,61.69,61.97,61.61,61.8,141184.0,52.695,52.9342,52.6267,52.789,141184.0
2020-11-20 10:10:00,61.8,61.87,61.58,61.71,88188.0,52.789,52.8488,52.601,52.7121,88188.0
2020-11-20 10:20:00,61.74,61.84,61.68,61.8,139768.0,52.7377,52.8231,52.6865,52.789,139768.0
2020-11-20 10:30:00,61.8,61.82,61.59,61.65,143415.0,52.789,52.8061,52.6096,52.6608,143415.0
2020-11-20 10:40:00,61.65,61.68,61.44,61.46,86063.0,52.6608,52.6865,52.4815,52.4985,86063.0
2020-11-20 10:50:00,61.44,61.61,61.43,61.6,61973.0,52.4815,52.6267,52.4729,52.6181,61973.0
2020-11-20 11:00:00,61.6,61.71,61.5,61.56,88511.0,52.6181,52.7121,52.5327,52.584,88511.0
2020-11-20 11:10:00,61.57,61.66,61.47,61.56,131850.0,52.5925,52.6694,52.5071,52.584,131850.0
2020-11-20 11:20:00,61.55,61.67,61.51,61.57,55445.0,52.5754,52.6779,52.5413,52.5925,55445.0
2020-11-20 11:30:00,61.57,61.67,61.43,61.66,50758.0,52.5925,52.6779,52.4729,52.6694,50758.0
2020-11-20 11:40:00,61.67,61.68,61.46,61.48,99392.0,52.6779,52.6865,52.4985,52.5156,99392.0
2020-11-20 11:50:00,61.48,61.58,61.46,61.55,74615.0,52.5156,52.601,52.4985,52.5754,74615.0
2020-11-20 12:00:00,61.55,61.64,61.48,61.5,49394.0,52.5754,52.6523,52.5156,52.5327,49394.0
2020-11-20 12:10:00,61.49,61.52,61.43,61.48,49851.0,52.5242,52.5498,52.4729,52.5156,49851.0
2020-11-20 12:20:00,61.48,61.49,61.37,61.41,31557.0,52.5156,52.5242,52.4217,52.4558,31557.0
2020-11-20 12:30:00,61.4,61.48,61.28,61.46,75483.0,52.4473,52.5156,52.3448,52.4985,75483.0
2020-11-20 12:40:00,61.47,61.55,61.44,61.5,40944.0,52.5071,52.5754,52.4815,52.5327,40944.0
2020-11-20 12:50:00,61.5,61.53,61.46,61.52,25448.0,52.5327,52.5583,52.4985,52.5498,25448.0
2020-11-20 13:00:00,61.51,61.54,61.42,61.48,34366.0,52.5413,52.5669,52.4644,52.5156,34366.0
2020-11-20 13:10:00,61.48,61.5,61.43,61.44,26225.0,52.5156,52.5327,52.4729,52.4815,26225.0
2020-11-20 13:20:00,61.44,61.48,61.4,61.46,32176.0,52.4815,52.5156,52.4473,52.4985,32176.0
2020-11-20 13:30:00,61.47,61.48,61.4,61.43,46037.0,52.5071,52.5156,52.4473,52.4729,46037.0
2020-11-20 13:40:00,61.43,61.5,61.41,61.45,32347.0,52.4729,52.5327,52.4558,52.49,32347.0
2020-11-20 13:50:00,61.44,61.45,61.33,61.4,48701.0,52.4815,52.49,52.3875,52.4473,48701.0
2020-11-20 14:00:00,61.38,61.4,61.33,61.38,33651.0,52.4302,52.4473,52.3875,52.4302,33651.0
2020-11-20 14:10:00,61.38,61.51,61.37,61.5,66139.0,52.4302,52.5413,52.4217,52.5327,66139.0
2020-11-20 14:20:00,61.51,61.55,61.45,61.55,95649.0,52.5413,52.5754,52.49,52.5754,95649.0
2020-11-20 14:30:00,61.55,61.63,61.52,61.55,66990.0,52.5754,52.6438,52.5498,52.5754,66990.0
2020-11-20 14:40:00,61.55,61.6,61.35,61.36,83434.0,52.5754,52.6181,52.4046,52.4131,83434.0
2020-11-20 14:50:00,61.37,61.39,61.27,61.27,54119.0,52.4217,52.4387,52.3362,52.3362,54119.0
2020-11-20 15:00:00,61.27,61.33,61.21,61.24,126217.0,52.3362,52.3875,52.285,52.3106,126217.0
2020-11-20 15:10:00,61.25,61.28,61.13,61.16,94136.0,52.3192,52.3448,52.2167,52.2423,94136.0
2020-11-20 15:20:00,61.17,61.32,61.16,61.3,74619.0,52.2508,52.379,52.2423,52.3619,74619.0
2020-11-20 15:30:00,61.29,61.59,61.28,61.56,176388.0,52.3533,52.6096,52.3448,52.584,176388.0
2020-11-20 15:40:00,61.55,61.6,61.49,61.59,132072.0,52.5754,52.6181,52.5242,52.6096,132072.0
2020-11-20 15:50:00,61.58,61.66,61.52,61.65,533305.0,52.601,52.6694,52.5498,52.6608,533305.0
2020-11-23 09:30:00,60.88,61.22,60.62,61.07,295245.0,52.0031,52.2935,51.781,52.1654,295245.0
2020-11-23 09:40:00,61.06,61.22,60.57,60.76,182438.0,52.1569,52.2935,51.7383,51.9006,182438.0
2020-11-23 09:50:00,60.77,60.8,60.0,60.01,335399.0,51.9092,51.9348,51.2514,51.26,335399.0
2020-11-23 10:00:00,60.0,60.05,59.7,59.7,285863.0,51.2514,51.2941,50.9952,50.9952,285863.0
2020-11-23 10:10:00,59.71,60.19,59.66,60.17,157311.0,51.0037,51.4137,50.961,51.3966,157311.0
2020-11-23 10:20:00,60.14,60.16,59.92,60.0,84340.0,51.371,51.3881,51.1831,51.2514,84340.0
2020-11-23 10:30:00,60.02,60.37,59.98,60.22,100950.0,51.2685,51.5675,51.2343,51.4393,100950.0
2020-11-23 10:40:00,60.23,60.33,60.15,60.27,112641.0,51.4479,51.5333,51.3796,51.4821,112641.0
2020-11-23 10:50:00,60.27,60.41,60.18,60.4,80475.0,51.4821,51.6016,51.4052,51.5931,80475.0
2020-11-23 11:00:00,60.41,60.54,60.24,60.24,66293.0,51.6016,51.7127,51.4564,51.4564,66293.0
2020-11-23 11:10:00,60.24,60.3,60.07,60.16,111604.0,51.4564,51.5077,51.3112,51.3881,111604.0
2020-11-23 11:20:00,60.14,60.2,59.95,59.95,95121.0,51.371,51.4223,51.2087,51.2087,95121.0
2020-11-23 11:30:00,59.95,60.11,59.88,60.08,157428.0,51.2087,51.3454,51.1489,51.3198,157428.0
2020-11-23 11:40:00,60.06,60.16,59.98,60.0,214832.0,51.3027,51.3881,51.2343,51.2514,214832.0
2020-11-23 11:50:00,60.0,60.0,59.82,59.89,161635.0,51.2514,51.2514,51.0977,51.1575,161635.0
2020-11-23 12:00:00,59.89,59.91,59.58,59.81,148329.0,51.1575,51.1745,50.8927,51.0891,148329.0
2020-11-23 12:10:00,59.81,59.89,59.7,59.7,105298.0,51.0891,51.1575,50.9952,50.9952,105298.0
2020-11-23 12:20:00,59.71,59.75,59.64,59.7,84250.0,51.0037,51.0379,50.9439,50.9952,84250.0
2020-11-23 12:30:00,59.69,59.75,59.55,59.55,95507.0,50.9866,51.0379,50.867,50.867,95507.0
2020-11-23 12:40:00,59.55,59.75,59.5,59.7,89574.0,50.867,51.0379,50.8243,50.9952,89574.0
2020-11-23 12:50:00,59.7,59.72,59.59,59.64,91704.0,50.9952,51.0123,50.9012,50.9439,91704.0
2020-11-23 13:00:00,59.64,59.7,59.6,59.6,104162.0,50.9439,50.9952,50.9097,50.9097,104162.0
2020-11-23 13:10:00,59.6,59.61,59.42,59.45,147245.0,50.9097,50.9183,50.756,50.7816,147245.0
2020-11-23 13:20:00,59.44,59.49,59.36,59.4,131726.0,50.7731,50.8158,50.7047,50.7389,131726.0
2020-11-23 13:30:00,59.39,59.43,59.36,59.42,81724.0,50.7304,50.7645,50.7047,50.756,81724.0
2020-11-23 13:40:00,59.42,59.42,59.27,59.32,143733.0,50.756,50.756,50.6279,50.6706,143733.0
2020-11-23 13:50:00,59.31,59.41,59.18,59.2,124601.0,50.662,50.7475,50.551,50.5681,124601.0
2020-11-23 14:00:00,59.18,59.21,59.06,59.06,210085.0,50.551,50.5766,50.4485,50.4485,210085.0
2020-11-23 14:10:00,59.05,59.15,58.99,59.08,161533.0,50.4399,50.5254,50.3887,50.4656,161533.0
2020-11-23 14:20:00,59.08,59.12,58.99,59.0,133833.0,50.4656,50.4997,50.3887,50.3972,133833.0
2020-11-23 14:30:00,59.0,59.03,58.9,58.9,148736.0,50.3972,50.4229,50.3118,50.3118,148736.0
2020-11-23 14:40:00,58.91,58.92,58.79,58.81,148520.0,50.3204,50.3289,50.2179,50.2349,148520.0
2020-11-23 14:50:00,58.81,59.06,58.81,58.95,192558.0,50.2349,50.4485,50.2349,50.3545,192558.0
2020-11-23 15:00:00,58.94,59.07,58.85,59.03,184440.0,50.346,50.457,50.2691,50.4229,184440.0
2020-11-23 15:10:00,59.03,59.09,58.94,59.06,173397.0,50.4229,50.4741,50.346,50.4485,173397.0
2020-11-23 15:20:00,59.05,59.07,58.94,58.95,142989.0,50.4399,50.457,50.346,50.3545,142989.0
2020-11-23 15:30:00,58.95,58.96,58.79,58.83,256468.0,50.3545,50.3631,50.2179,50.252,256468.0
2020-11-23 15:40:00,58.83,58.84,58.6,58.6,291717.0,50.252,50.2606,50.0556,50.0556,291717.0
2020-11-23 15:50:00,58.6,58.72,58.58,58.69,854516.0,50.0556,50.1581,50.0385,50.1324,854516.0
2020-11-24 09:30:00,57.31,57.58,56.82,56.93,1040830.0,48.9537,49.1843,48.5351,48.6291,1040830.0
2020-11-24 09:40:00,56.9,57.54,56.88,57.37,462526.0,48.6034,49.1501,48.5863,49.0049,462526.0
2020-11-24 09:50:00,57.36,57.66,57.3,57.52,440980.0,48.9964,49.2526,48.9451,49.133,440980.0
2020-11-24 10:00:00,57.52,57.62,57.34,57.36,348334.0,49.133,49.2185,48.9793,48.9964,348334.0
2020-11-24 10:10:00,57.37,57.37,57.1,57.22,188833.0,49.0049,49.0049,48.7743,48.8768,188833.0
2020-11-24 10:20:00,57.21,57.22,56.75,56.83,238635.0,48.8682,48.8768,48.4753,48.5436,238635.0
2020-11-24 10:30:00,56.82,56.98,56.79,56.88,167463.0,48.5351,48.6718,48.5095,48.5863,167463.0
2020-11-24 10:40:00,56.88,57.01,56.82,56.98,132682.0,48.5863,48.6974,48.5351,48.6718,132682.0
2020-11-24 10:50:00,56.97,57.08,56.84,57.0,257986.0,48.6632,48.7572,48.5522,48.6889,257986.0
2020-11-24 11:00:00,57.01,57.47,57.0,57.44,255398.0,48.6974,49.0903,48.6889,49.0647,255398.0
2020-11-24 11:10:00,57.44,57.71,57.43,57.45,259774.0,49.0647,49.2953,49.0562,49.0732,259774.0
2020-11-24 11:20:00,57.45,57.49,57.29,57.31,166971.0,49.0732,49.1074,48.9366,48.9537,166971.0
2020-11-24 11:30:00,57.31,57.38,57.14,57.14,136999.0,48.9537,49.0134,48.8084,48.8084,136999.0
2020-11-24 11:40:00,57.15,57.18,57.03,57.06,105790.0,48.817,48.8426,48.7145,48.7401,105790.0
2020-11-24 11:50:00,57.05,57.12,57.0,57.05,110564.0,48.7316,48.7914,48.6889,48.7316,110564.0
2020-11-24 12:00:00,57.05,57.14,57.01,57.06,116603.0,48.7316,48.8084,48.6974,48.7401,116603.0
2020-11-24 12:10:00,57.07,57.07,56.95,56.97,103169.0,48.7486,48.7486,48.6461,48.6632,103169.0
2020-11-24 12:20:00,56.97,57.01,56.93,56.99,95719.0,48.6632,48.6974,48.6291,48.6803,95719.0
2020-11-24 12:30:00,56.99,57.01,56.75,56.84,198976.0,48.6803,48.6974,48.4753,48.5522,198976.0
2020-11-24 12:40:00,56.85,57.0,56.82,56.99,130317.0,48.5607,48.6889,48.5351,48.6803,130317.0
2020-11-24 12:50:00,57.0,57.01,56.9,56.96,94590.0,48.6889,48.6974,48.6034,48.6547,94590.0
2020-11-24 13:00:00,56.95,56.99,56.93,56.99,101540.0,48.6461,48.6803,48.6291,48.6803,101540.0
2020-11-24 13:10:00,56.99,57.06,56.94,57.06,179203.0,48.6803,48.7401,48.6376,48.7401,179203.0
2020-11-24 13:20:00,57.06,57.22,57.05,57.22,165038.0,48.7401,48.8768,48.7316,48.8768,165038.0
2020-11-24 13:30:00,57.21,57.47,57.18,57.43,196016.0,48.8682,49.0903,48.8426,49.0562,196016.0
2020-11-24 13:40:00,57.44,57.54,57.4,57.41,147779.0,49.0647,49.1501,49.0305,49.0391,147779.0
2020-11-24 13:50:00,57.41,57.52,57.41,57.49,71615.0,49.0391,49.133,49.0391,49.1074,71615.0
2020-11-24 14:00:00,57.5,57.51,57.33,57.47,86547.0,49.1159,49.1245,48.9707,49.0903,86547.0
2020-11-24 14:10:00,57.48,57.48,57.35,57.39,82991.0,49.0989,49.0989,48.9878,49.022,82991.0
2020-11-24 14:20:00,57.39,57.4,57.27,57.4,80101.0,49.022,49.0305,48.9195,49.0305,80101.0
2020-11-24 14:30:00,57.39,57.45,57.36,57.39,76250.0,49.022,49.0732,48.9964,49.022,76250.0
2020-11-24 14:40:00,57.39,57.39,57.26,57.28,92124.0,49.022,49.022,48.9109,48.928,92124.0
2020-11-24 14:50:00,57.29,57.32,57.17,57.3,122472.0,48.9366,48.9622,48.8341,48.9451,122472.0
2020-11-24 15:00:00,57.29,57.33,57.11,57.12,162398.0,48.9366,48.9707,48.7828,48.7914,162398.0
2020-11-24 15:10:00,57.12,57.28,57.11,57.22,133452.0,48.7914,48.928,48.7828,48.8768,133452.0
2020-11-24 15:20:00,57.23,57.23,57.07,57.08,97081.0,48.8853,48.8853,48.7486,48.7572,97081.0
2020-11-24 15:30:00,57.08,57.08,56.85,56.86,283398.0,48.7572,48.7572,48.5607,48.5693,283398.0
2020-11-24 15:40:00,56.87,56.87,56.55,56.59,448875.0,48.5778,48.5778,48.3045,48.3386,448875.0
2020-11-24 15:50:00,56.58,56.88,56.57,56.87,941828.0,48.3301,48.5863,48.3216,48.5778,941828.0
2020-11-25 09:30:00,57.66,57.92,57.42,57.73,471088.0,49.2526,49.4747,49.0476,49.3124,471088.0
2020-11-25 09:40:00,57.74,57.96,57.73,57.9,270674.0,49.321,49.5089,49.3124,49.4576,270674.0
2020-11-25 09:50:00,57.9,58.14,57.7,57.75,152443.0,49.4576,49.6626,49.2868,49.3295,152443.0
2020-11-25 10:00:00,57.74,57.88,57.61,57.86,195408.0,49.321,49.4405,49.2099,49.4235,195408.0
2020-11-25 10:10:00,57.84,57.92,57.66,57.69,156121.0,49.4064,49.4747,49.2526,49.2782,156121.0
2020-11-25 10:20:00,57.69,58.03,57.68,58.0,162021.0,49.2782,49.5687,49.2697,49.543,162021.0
2020-11-25 10:30:00,58.01,58.05,57.8,57.95,112283.0,49.5516,49.5858,49.3722,49.5003,112283.0
2020-11-25 10:40:00,57.95,58.03,57.74,57.79,112469.0,49.5003,49.5687,49.321,49.3637,112469.0
2020-11-25 10:50:00,57.79,57.82,57.58,57.61,111120.0,49.3637,49.3893,49.1843,49.2099,111120.0
2020-11-25 11:00:00,57.61,57.81,57.61,57.78,116785.0,49.2099,49.3807,49.2099,49.3551,116785.0
2020-11-25 11:10:00,57.79,57.89,57.64,57.69,87241.0,49.3637,49.4491,49.2355,49.2782,87241.0
2020-11-25 11:20:00,57.68,57.8,57.66,57.67,125341.0,49.2697,49.3722,49.2526,49.2612,125341.0
2020-11-25 11:30:00,57.68,57.68,57.51,57.62,125819.0,49.2697,49.2697,49.1245,49.2185,125819.0
2020-11-25 11:40:00,57.62,57.64,57.51,57.64,185887.0,49.2185,49.2355,49.1245,49.2355,185887.0
2020-11-25 11:50:00,57.64,57.7,57.56,57.57,157508.0,49.2355,49.2868,49.1672,49.1757,157508.0
2020-11-25 12:00:00,57.57,57.72,57.56,57.61,92606.0,49.1757,49.3039,49.1672,49.2099,92606.0
2020-11-25 12:10:00,57.6,57.6,57.5,57.59,72264.0,49.2014,49.2014,49.1159,49.1928,72264.0
2020-11-25 12:20:00,57.59,57.87,57.59,57.81,62619.0,49.1928,49.432,49.1928,49.3807,62619.0
2020-11-25 12:30:00,57.82,57.9,57.78,57.79,70619.0,49.3893,49.4576,49.3551,49.3637,70619.0
2020-11-25 12:40:00,57.78,57.79,57.55,57.56,122755.0,49.3551,49.3637,49.1587,49.1672,122755.0
2020-11-25 12:50:00,57.58,57.58,57.38,57.39,79475.0,49.1843,49.1843,49.0134,49.022,79475.0
2020-11-25 13:00:00,57.38,57.45,57.31,57.42,60687.0,49.0134,49.0732,48.9537,49.0476,60687.0
2020-11-25 13:10:00,57.42,57.56,57.36,57.53,134908.0,49.0476,49.1672,48.9964,49.1416,134908.0
2020-11-25 13:20:00,57.55,57.56,57.41,57.43,51413.0,49.1587,49.1672,49.0391,49.0562,51413.0
2020-11-25 13:30:00,57.43,57.53,57.41,57.48,59404.0,49.0562,49.1416,49.0391,49.0989,59404.0
2020-11-25 13:40:00,57.49,57.49,57.38,57.45,50030.0,49.1074,49.1074,49.0134,49.0732,50030.0
2020-11-25 13:50:00,57.45,57.49,57.4,57.45,41013.0,49.0732,49.1074,49.0305,49.0732,41013.0
2020-11-25 14:00:00,57.44,57.63,57.41,57.53,90413.0,49.0647,49.227,49.0391,49.1416,90413.0
2020-11-25 14:10:00,57.53,57.68,57.47,57.6,68174.0,49.1416,49.2697,49.0903,49.2014,68174.0
2020-11-25 14:20:00,57.59,57.69,57.59,57.61,67067.0,49.1928,49.2782,49.1928,49.2099,67067.0
2020-11-25 14:30:00,57.62,57.74,57.61,57.7,74958.0,49.2185,49.321,49.2099,49.2868,74958.0
2020-11-25 14:40:00,57.7,57.82,57.69,57.77,61170.0,49.2868,49.3893,49.2782,49.3466,61170.0
2020-11-25 14:50:00,57.78,57.89,57.78,57.84,83205.0,49.3551,49.4491,49.3551,49.4064,83205.0
2020-11-25 15:00:00,57.83,57.93,57.81,57.91,83352.0,49.3978,49.4832,49.3807,49.4662,83352.0
2020-11-25 15:10:00,57.91,57.97,57.85,57.96,166475.0,49.4662,49.5174,49.4149,49.5089,166475.0
2020-11-25 15:20:00,57.97,57.99,57.89,57.89,153711.0,49.5174,49.5345,49.4491,49.4491,153711.0
2020-11-25 15:30:00,57.89,58.01,57.89,57.91,125833.0,49.4491,49.5516,49.4491,49.4662,125833.0
2020-11-25 15:40:00,57.91,57.92,57.68,57.76,148730.0,49.4662,49.4747,49.2697,49.338,148730.0
2020-11-25 15:50:00,57.76,57.86,57.72,57.78,498975.0,49.338,49.4235,49.3039,49.3551,498975.0
2020-11-27 09:30:00,57.14,57.35,56.76,57.14,521037.0,48.8084,48.9878,48.4838,48.8084,521037.0
2020-11-27 09:40:00,57.16,57.61,56.94,57.42,165495.0,48.8255,49.2099,48.6376,49.0476,165495.0
2020-11-27 09:50:00,57.43,57.68,57.38,57.5,134661.0,49.0562,49.2697,49.0134,49.1159,134661.0
2020-11-27 10:00:00,57.5,57.69,57.4,57.4,147126.0,49.1159,49.2782,49.0305,49.0305,147126.0
2020-11-27 10:10:00,57.41,57.74,57.29,57.67,132015.0,49.0391,49.321,48.9366,49.2612,132015.0
2020-11-27 10:20:00,57.65,57.88,57.63,57.88,97956.0,49.2441,49.4405,49.227,49.4405,97956.0
2020-11-27 10:30:00,57.87,57.97,57.77,57.83,101556.0,49.432,49.5174,49.3466,49.3978,101556.0
2020-11-27 10:40:00,57.81,57.95,57.77,57.78,82257.0,49.3807,49.5003,49.3466,49.3551,82257.0
2020-11-27 10:50:00,57.79,57.89,57.7,57.81,105396.0,49.3637,49.4491,49.2868,49.3807,105396.0
2020-11-27 11:00:00,57.81,57.83,57.66,57.66,53287.0,49.3807,49.3978,49.2526,49.2526,53287.0
2020-11-27 11:10:00,57.68,57.88,57.67,57.85,74944.0,49.2697,49.4405,49.2612,49.4149,74944.0
2020-11-27 11:20:00,57.87,58.32,57.79,58.25,163478.0,49.432,49.8164,49.3637,49.7566,163478.0
2020-11-27 11:30:00,58.25,58.31,57.95,58.02,89860.0,49.7566,49.8078,49.5003,49.5601,89860.0
2020-11-27 11:40:00,58.02,58.22,57.99,58.2,76592.0,49.5601,49.731,49.5345,49.7139,76592.0
2020-11-27 11:50:00,58.21,58.31,58.1,58.25,102757.0,49.7224,49.8078,49.6285,49.7566,102757.0
2020-11-27 12:00:00,58.26,58.37,58.26,58.36,96940.0,49.7651,49.8591,49.7651,49.8506,96940.0
2020-11-27 12:10:00,58.37,58.52,58.35,58.48,102466.0,49.8591,49.9872,49.842,49.9531,102466.0
2020-11-27 12:20:00,58.48,58.5,58.28,58.34,82802.0,49.9531,49.9701,49.7822,49.8335,82802.0
2020-11-27 12:30:00,58.33,58.41,58.29,58.32,78685.0,49.8249,49.8933,49.7908,49.8164,78685.0
2020-11-27 12:40:00,58.33,58.46,58.28,58.45,117909.0,49.8249,49.936,49.7822,49.9274,117909.0
2020-11-27 12:50:00,58.46,58.62,58.43,58.56,241048.0,49.936,50.0726,49.9103,50.0214,241048.0
2020-11-30 09:30:00,57.88,58.14,57.66,58.03,390466.0,49.4405,49.6626,49.2526,49.5687,390466.0
2020-11-30 09:40:00,58.03,58.14,57.86,58.06,182767.0,49.5687,49.6626,49.4235,49.5943,182767.0
2020-11-30 09:50:00,58.07,58.49,58.07,58.39,205700.0,49.6028,49.9616,49.6028,49.8762,205700.0
2020-11-30 10:00:00,58.4,58.44,57.92,58.12,185872.0,49.8847,49.9189,49.4747,49.6455,185872.0
2020-11-30 10:10:00,58.1,58.15,57.78,57.78,153753.0,49.6285,49.6712,49.3551,49.3551,153753.0
2020-11-30 10:20:00,57.79,57.81,57.52,57.56,181090.0,49.3637,49.3807,49.133,49.1672,181090.0
2020-11-30 10:30:00,57.56,57.63,57.46,57.59,201886.0,49.1672,49.227,49.0818,49.1928,201886.0
2020-11-30 10:40:00,57.59,57.79,57.5,57.52,136742.0,49.1928,49.3637,49.1159,49.133,136742.0
2020-11-30 10:50:00,57.53,57.74,57.53,57.66,74534.0,49.1416,49.321,49.1416,49.2526,74534.0
2020-11-30 11:00:00,57.67,57.76,57.56,57.67,78253.0,49.2612,49.338,49.1672,49.2612,78253.0
2020-11-30 11:10:00,57.67,58.2,57.65,58.16,132689.0,49.2612,49.7139,49.2441,49.6797,132689.0
2020-11-30 11:20:00,58.15,58.44,58.13,58.37,137239.0,49.6712,49.9189,49.6541,49.8591,137239.0
2020-11-30 11:30:00,58.37,58.51,58.28,58.49,147847.0,49.8591,49.9787,49.7822,49.9616,147847.0
2020-11-30 11:40:00,58.5,58.67,58.43,58.46,183051.0,49.9701,50.1154,49.9103,49.936,183051.0
2020-11-30 11:50:00,58.46,58.67,58.45,58.66,139404.0,49.936,50.1154,49.9274,50.1068,139404.0
2020-11-30 12:00:00,58.67,58.83,58.6,58.82,152764.0,50.1154,50.252,50.0556,50.2435,152764.0
2020-11-30 12:10:00,58.82,58.91,58.68,58.69,89032.0,50.2435,50.3204,50.1239,50.1324,89032.0
2020-11-30 12:20:00,58.69,58.82,58.63,58.78,108687.0,50.1324,50.2435,50.0812,50.2093,108687.0
2020-11-30 12:30:00,58.8,58.82,58.69,58.8,94009.0,50.2264,50.2435,50.1324,50.2264,94009.0
2020-11-30 12:40:00,58.8,58.81,58.57,58.63,70441.0,50.2264,50.2349,50.0299,50.0812,70441.0
2020-11-30 12:50:00,58.63,58.7,58.61,58.63,51547.0,50.0812,50.141,50.0641,50.0812,51547.0
2020-11-30 13:00:00,58.63,58.68,58.6,58.63,69780.0,50.0812,50.1239,50.0556,50.0812,69780.0
2020-11-30 13:10:00,58.63,58.72,58.56,58.67,57236.0,50.0812,50.1581,50.0214,50.1154,57236.0
2020-11-30 13:20:00,58.67,58.72,58.56,58.63,55714.0,50.1154,50.1581,50.0214,50.0812,55714.0
2020-11-30 13:30:00,58.63,58.76,58.63,58.72,91972.0,50.0812,50.1922,50.0812,50.1581,91972.0
2020-11-30 13:40:00,58.72,58.79,58.6,58.78,73127.0,50.1581,50.2179,50.0556,50.2093,73127.0
2020-11-30 13:50:00,58.78,58.8,58.61,58.67,101110.0,50.2093,50.2264,50.0641,50.1154,101110.0
2020-11-30 14:00:00,58.66,58.75,58.6,58.68,65559.0,50.1068,50.1837,50.0556,50.1239,65559.0
2020-11-30 14:10:00,58.68,58.79,58.68,58.7,90205.0,50.1239,50.2179,50.1239,50.141,90205.0
2020-11-30 14:20:00,58.7,58.8,58.67,58.68,118033.0,50.141,50.2264,50.1154,50.1239,118033.0
2020-11-30 14:30:00,58.69,58.77,58.56,58.61,118634.0,50.1324,50.2008,50.0214,50.0641,118634.0
2020-11-30 14:40:00,58.6,58.75,58.59,58.67,71198.0,50.0556,50.1837,50.047,50.1154,71198.0
2020-11-30 14:50:00,58.66,58.85,58.63,58.84,85262.0,50.1068,50.2691,50.0812,50.2606,85262.0
2020-11-30 15:00:00,58.85,58.88,58.63,58.63,131779.0,50.2691,50.2947,50.0812,50.0812,131779.0
2020-11-30 15:10:00,58.64,58.67,58.54,58.59,87903.0,50.0897,50.1154,50.0043,50.047,87903.0
2020-11-30 15:20:00,58.58,58.7,58.56,58.58,108826.0,50.0385,50.141,50.0214,50.0385,108826.0
2020-11-30 15:30:00,58.58,58.62,58.41,58.43,168635.0,50.0385,50.0726,49.8933,49.9103,168635.0
2020-11-30 15:40:00,58.41,58.66,58.37,58.66,284263.0,49.8933,50.1068,49.8591,50.1068,284263.0
2020-11-30 15:50:00,58.65,58.86,58.57,58.85,779622.0,50.0983,50.2776,50.0299,50.2691,779622.0
2020-12-01 09:30:00,59.68,60.0,59.47,59.87,600849.0,50.9781,51.2514,50.7987,51.1404,600849.0
2020-12-01 09:40:00,59.87,59.96,59.49,59.63,406632.0,51.1404,51.2173,50.8158,50.9354,406632.0
2020-12-01 09:50:00,59.62,59.66,59.31,59.35,389875.0,50.9268,50.961,50.662,50.6962,389875.0
2020-12-01 10:00:00,59.33,59.36,58.75,58.8,428340.0,50.6791,50.7047,50.1837,50.2264,428340.0
2020-12-01 10:10:00,58.8,59.02,58.65,58.79,275892.0,50.2264,50.4143,50.0983,50.2179,275892.0
2020-12-01 10:20:00,58.78,58.83,58.46,58.77,244627.0,50.2093,50.252,49.936,50.2008,244627.0
2020-12-01 10:30:00,58.77,58.85,58.57,58.59,198000.0,50.2008,50.2691,50.0299,50.047,198000.0
2020-12-01 10:40:00,58.59,58.91,58.53,58.88,127413.0,50.047,50.3204,49.9958,50.2947,127413.0
2020-12-01 10:50:00,58.89,59.01,58.82,58.95,276364.0,50.3033,50.4058,50.2435,50.3545,276364.0
2020-12-01 11:00:00,58.97,59.2,58.97,59.02,118920.0,50.3716,50.5681,50.3716,50.4143,118920.0
2020-12-01 11:10:00,59.01,59.21,58.95,59.02,192682.0,50.4058,50.5766,50.3545,50.4143,192682.0
2020-12-01 11:20:00,59.02,59.17,58.99,59.06,90635.0,50.4143,50.5424,50.3887,50.4485,90635.0
2020-12-01 11:30:00,59.06,59.25,59.0,59.03,240694.0,50.4485,50.6108,50.3972,50.4229,240694.0
2020-12-01 11:40:00,59.05,59.11,58.91,58.95,115764.0,50.4399,50.4912,50.3204,50.3545,115764.0
2020-12-01 11:50:00,58.95,59.19,58.88,59.17,138262.0,50.3545,50.5595,50.2947,50.5424,138262.0
2020-12-01 12:00:00,59.17,59.51,59.17,59.46,120898.0,50.5424,50.8329,50.5424,50.7902,120898.0
2020-12-01 12:10:00,59.46,59.58,59.4,59.44,94653.0,50.7902,50.8927,50.7389,50.7731,94653.0
2020-12-01 12:20:00,59.45,59.46,59.32,59.4,58341.0,50.7816,50.7902,50.6706,50.7389,58341.0
2020-12-01 12:30:00,59.4,59.61,59.3,59.6,119662.0,50.7389,50.9183,50.6535,50.9097,119662.0
2020-12-01 12:40:00,59.59,59.65,59.51,59.62,138500.0,50.9012,50.9525,50.8329,50.9268,138500.0
2020-12-01 12:50:00,59.61,59.65,59.51,59.54,62815.0,50.9183,50.9525,50.8329,50.8585,62815.0
2020-12-01 13:00:00,59.54,59.67,59.53,59.66,61775.0,50.8585,50.9695,50.85,50.961,61775.0
2020-12-01 13:10:00,59.67,59.84,59.59,59.59,134448.0,50.9695,51.1148,50.9012,50.9012,134448.0
2020-12-01 13:20:00,59.6,59.68,59.5,59.57,186224.0,50.9097,50.9781,50.8243,50.8841,186224.0
2020-12-01 13:30:00,59.56,59.71,59.49,59.66,142327.0,50.8756,51.0037,50.8158,50.961,142327.0
2020-12-01 13:40:00,59.67,59.74,59.56,59.73,132062.0,50.9695,51.0293,50.8756,51.0208,132062.0
2020-12-01 13:50:00,59.73,59.99,59.7,59.98,207181.0,51.0208,51.2429,50.9952,51.2343,207181.0
2020-12-01 14:00:00,59.98,60.07,59.9,59.98,120858.0,51.2343,51.3112,51.166,51.2343,120858.0
2020-12-01 14:10:00,59.98,60.06,59.9,59.95,99648.0,51.2343,51.3027,51.166,51.2087,99648.0
2020-12-01 14:20:00,59.97,59.98,59.8,59.92,61118.0,51.2258,51.2343,51.0806,51.1831,61118.0
2020-12-01 14:30:00,59.92,60.21,59.89,60.17,91888.0,51.1831,51.4308,51.1575,51.3966,91888.0
2020-12-01 14:40:00,60.18,60.29,60.15,60.27,82720.0,51.4052,51.4991,51.3796,51.4821,82720.0
2020-12-01 14:50:00,60.26,60.29,60.09,60.14,182697.0,51.4735,51.4991,51.3283,51.371,182697.0
2020-12-01 15:00:00,60.14,60.18,60.06,60.11,248060.0,51.371,51.4052,51.3027,51.3454,248060.0
2020-12-01 15:10:00,60.1,60.29,60.1,60.23,79805.0,51.3368,51.4991,51.3368,51.4479,79805.0
2020-12-01 15:20:00,60.22,60.27,60.19,60.2,87927.0,51.4393,51.4821,51.4137,51.4223,87927.0
2020-12-01 15:30:00,60.19,60.27,60.15,60.2,147091.0,51.4137,51.4821,51.3796,51.4223,147091.0
2020-12-01 15:40:00,60.2,60.29,60.14,60.14,247225.0,51.4223,51.4991,51.371,51.371,247225.0
2020-12-01 15:50:00,60.16,60.36,60.13,60.2,581706.0,51.3881,51.5589,51.3625,51.4223,581706.0
2020-12-02 09:30:00,60.08,60.3,59.84,60.21,338619.0,51.3198,51.5077,51.1148,51.4308,338619.0
2020-12-02 09:40:00,60.21,60.38,60.1,60.24,200052.0,51.4308,51.576,51.3368,51.4564,200052.0
2020-12-02 09:50:00,60.23,60.24,59.98,60.04,313227.0,51.4479,51.4564,51.2343,51.2856,313227.0
2020-12-02 10:00:00,60.05,60.12,59.84,59.86,159811.0,51.2941,51.3539,51.1148,51.1318,159811.0
2020-12-02 10:10:00,59.85,59.98,59.58,59.93,140690.0,51.1233,51.2343,50.8927,51.1916,140690.0
2020-12-02 10:20:00,59.94,60.0,59.78,59.89,119849.0,51.2002,51.2514,51.0635,51.1575,119849.0
2020-12-02 10:30:00,59.89,60.12,59.86,60.03,98153.0,51.1575,51.3539,51.1318,51.277,98153.0
2020-12-02 10:40:00,60.02,60.22,60.0,60.08,202729.0,51.2685,51.4393,51.2514,51.3198,202729.0
2020-12-02 10:50:00,60.09,60.22,60.0,60.21,82362.0,51.3283,51.4393,51.2514,51.4308,82362.0
2020-12-02 11:00:00,60.2,60.3,60.13,60.29,115542.0,51.4223,51.5077,51.3625,51.4991,115542.0
2020-12-02 11:10:00,60.28,60.35,59.92,60.0,242941.0,51.4906,51.5504,51.1831,51.2514,242941.0
2020-12-02 11:20:00,60.0,60.04,59.88,59.93,68645.0,51.2514,51.2856,51.1489,51.1916,68645.0
2020-12-02 11:30:00,59.93,60.39,59.92,60.33,115119.0,51.1916,51.5846,51.1831,51.5333,115119.0
2020-12-02 11:40:00,60.3,60.47,60.3,60.47,82007.0,51.5077,51.6529,51.5077,51.6529,82007.0
2020-12-02 11:50:00,60.48,60.56,60.38,60.41,113949.0,51.6614,51.7298,51.576,51.6016,113949.0
2020-12-02 12:00:00,60.4,60.42,60.24,60.27,63396.0,51.5931,51.6102,51.4564,51.4821,63396.0
2020-12-02 12:10:00,60.27,60.3,60.17,60.18,114021.0,51.4821,51.5077,51.3966,51.4052,114021.0
2020-12-02 12:20:00,60.18,60.21,60.1,60.17,45568.0,51.4052,51.4308,51.3368,51.3966,45568.0
2020-12-02 12:30:00,60.19,60.22,60.08,60.09,189118.0,51.4137,51.4393,51.3198,51.3283,189118.0
2020-12-02 12:40:00,60.08,60.15,60.06,60.12,80587.0,51.3198,51.3796,51.3027,51.3539,80587.0
2020-12-02 12:50:00,60.12,60.41,60.11,60.38,122182.0,51.3539,51.6016,51.3454,51.576,122182.0
2020-12-02 13:00:00,60.37,60.44,60.34,60.41,53803.0,51.5675,51.6273,51.5418,51.6016,53803.0
2020-12-02 13:10:00,60.4,60.43,60.33,60.38,58568.0,51.5931,51.6187,51.5333,51.576,58568.0
2020-12-02 13:20:00,60.38,60.4,60.28,60.3,84791.0,51.576,51.5931,51.4906,51.5077,84791.0
2020-12-02 13:30:00,60.31,60.42,60.23,60.41,88215.0,51.5162,51.6102,51.4479,51.6016,88215.0
2020-12-02 13:40:00,60.4,60.41,60.15,60.16,89807.0,51.5931,51.6016,51.3796,51.3881,89807.0
2020-12-02 13:50:00,60.15,60.28,60.1,60.24,72287.0,51.3796,51.4906,51.3368,51.4564,72287.0
2020-12-02 14:00:00,60.23,60.29,60.05,60.07,88724.0,51.4479,51.4991,51.2941,51.3112,88724.0
2020-12-02 14:10:00,60.07,60.14,60.02,60.05,81708.0,51.3112,51.371,51.2685,51.2941,81708.0
2020-12-02 14:20:00,60.06,60.24,60.06,60.12,138377.0,51.3027,51.4564,51.3027,51.3539,138377.0
2020-12-02 14:30:00,60.12,60.23,60.07,60.21,100227.0,51.3539,51.4479,51.3112,51.4308,100227.0
2020-12-02 14:40:00,60.2,60.23,60.05,60.12,111184.0,51.4223,51.4479,51.2941,51.3539,111184.0
2020-12-02 14:50:00,60.12,60.19,60.03,60.12,103412.0,51.3539,51.4137,51.277,51.3539,103412.0
2020-12-02 15:00:00,60.13,60.21,60.12,60.18,90746.0,51.3625,51.4308,51.3539,51.4052,90746.0
2020-12-02 15:10:00,60.19,60.21,60.08,60.09,84381.0,51.4137,51.4308,51.3198,51.3283,84381.0
2020-12-02 15:20:00,60.09,60.13,60.02,60.12,92258.0,51.3283,51.3625,51.2685,51.3539,92258.0
2020-12-02 15:30:00,60.12,60.12,59.95,60.0,136031.0,51.3539,51.3539,51.2087,51.2514,136031.0
2020-12-02 15:40:00,60.01,60.01,59.89,59.96,134580.0,51.26,51.26,51.1575,51.2173,134580.0
2020-12-02 15:50:00,59.98,60.07,59.92,59.96,462206.0,51.2343,51.3112,51.1831,51.2173,462206.0
2020-12-03 09:30:00,60.28,60.61,59.71,59.79,293569.0,51.4906,51.7725,51.0037,51.072,293569.0
2020-12-03 09:40:00,59.8,59.83,59.42,59.57,167753.0,51.0806,51.1062,50.756,50.8841,167753.0
2020-12-03 09:50:00,59.56,59.56,59.27,59.41,158526.0,50.8756,50.8756,50.6279,50.7475,158526.0
2020-12-03 10:00:00,59.42,59.6,59.28,59.43,170807.0,50.756,50.9097,50.6364,50.7645,170807.0
2020-12-03 10:10:00,59.43,59.67,59.41,59.55,116577.0,50.7645,50.9695,50.7475,50.867,116577.0
2020-12-03 10:20:00,59.55,59.55,59.21,59.25,117620.0,50.867,50.867,50.5766,50.6108,117620.0
2020-12-03 10:30:00,59.23,59.58,59.21,59.54,212810.0,50.5937,50.8927,50.5766,50.8585,212810.0
2020-12-03 10:40:00,59.56,59.84,59.53,59.75,130143.0,50.8756,51.1148,50.85,51.0379,130143.0
2020-12-03 10:50:00,59.74,59.86,59.73,59.83,75701.0,51.0293,51.1318,51.0208,51.1062,75701.0
2020-12-03 11:00:00,59.84,59.87,59.61,59.71,151050.0,51.1148,51.1404,50.9183,51.0037,151050.0
2020-12-03 11:10:00,59.7,59.77,59.51,59.52,92260.0,50.9952,51.055,50.8329,50.8414,92260.0
2020-12-03 11:20:00,59.51,59.74,59.47,59.72,79000.0,50.8329,51.0293,50.7987,51.0123,79000.0
2020-12-03 11:30:00,59.73,59.76,59.63,59.67,21338.0,51.0208,51.0464,50.9354,50.9695,21338.0
2020-12-03 11:40:00,59.66,59.67,59.55,59.56,36590.0,50.961,50.9695,50.867,50.8756,36590.0
2020-12-03 11:50:00,59.56,59.62,59.47,59.57,41449.0,50.8756,50.9268,50.7987,50.8841,41449.0
2020-12-03 12:00:00,59.58,59.63,59.53,59.54,39189.0,50.8927,50.9354,50.85,50.8585,39189.0
2020-12-03 12:10:00,59.54,59.57,59.42,59.51,90066.0,50.8585,50.8841,50.756,50.8329,90066.0
2020-12-03 12:20:00,59.52,59.67,59.51,59.65,29817.0,50.8414,50.9695,50.8329,50.9525,29817.0
2020-12-03 12:30:00,59.66,59.77,59.66,59.75,65977.0,50.961,51.055,50.961,51.0379,65977.0
2020-12-03 12:40:00,59.75,59.82,59.72,59.76,32745.0,51.0379,51.0977,51.0123,51.0464,32745.0
2020-12-03 12:50:00,59.76,59.79,59.7,59.73,48112.0,51.0464,51.072,50.9952,51.0208,48112.0
2020-12-03 13:00:00,59.74,59.75,59.61,59.68,40718.0,51.0293,51.0379,50.9183,50.9781,40718.0
2020-12-03 13:10:00,59.69,59.7,59.58,59.59,53564.0,50.9866,50.9952,50.8927,50.9012,53564.0
2020-12-03 13:20:00,59.59,59.59,59.44,59.47,49930.0,50.9012,50.9012,50.7731,50.7987,49930.0
2020-12-03 13:30:00,59.46,59.57,59.46,59.52,39477.0,50.7902,50.8841,50.7902,50.8414,39477.0
2020-12-03 13:40:00,59.52,59.54,59.43,59.44,42985.0,50.8414,50.8585,50.7645,50.7731,42985.0
2020-12-03 13:50:00,59.43,59.49,59.41,59.48,40633.0,50.7645,50.8158,50.7475,50.8072,40633.0
2020-12-03 14:00:00,59.47,59.54,59.44,59.52,55424.0,50.7987,50.8585,50.7731,50.8414,55424.0
2020-12-03 14:10:00,59.52,59.52,59.45,59.47,41622.0,50.8414,50.8414,50.7816,50.7987,41622.0
2020-12-03 14:20:00,59.46,59.51,59.42,59.49,57302.0,50.7902,50.8329,50.756,50.8158,57302.0
2020-12-03 14:30:00,59.48,59.68,59.47,59.68,42477.0,50.8072,50.9781,50.7987,50.9781,42477.0
2020-12-03 14:40:00,59.68,59.73,59.61,59.66,67117.0,50.9781,51.0208,50.9183,50.961,67117.0
2020-12-03 14:50:00,59.66,59.7,59.62,59.69,57944.0,50.961,50.9952,50.9268,50.9866,57944.0
2020-12-03 15:00:00,59.68,59.75,59.66,59.71,50917.0,50.9781,51.0379,50.961,51.0037,50917.0
2020-12-03 15:10:00,59.73,59.75,59.65,59.68,79230.0,51.0208,51.0379,50.9525,50.9781,79230.0
2020-12-03 15:20:00,59.68,59.73,59.65,59.66,84558.0,50.9781,51.0208,50.9525,50.961,84558.0
2020-12-03 15:30:00,59.66,59.68,59.42,59.43,123288.0,50.961,50.9781,50.756,50.7645,123288.0
2020-12-03 15:40:00,59.44,59.6,59.4,59.55,157083.0,50.7731,50.9097,50.7389,50.867,157083.0
2020-12-03 15:50:00,59.53,59.53,59.38,59.52,322139.0,50.85,50.85,50.7218,50.8414,322139.0
2020-12-04 09:30:00,59.39,59.76,59.35,59.68,216295.0,50.7304,51.0464,50.6962,50.9781,216295.0
2020-12-04 09:40:00,59.68,59.86,59.57,59.58,149835.0,50.9781,51.1318,50.8841,50.8927,149835.0
2020-12-04 09:50:00,59.56,59.61,59.48,59.58,111781.0,50.8756,50.9183,50.8072,50.8927,111781.0
2020-12-04 10:00:00,59.58,59.62,59.28,59.29,140550.0,50.8927,50.9268,50.6364,50.6449,140550.0
2020-12-04 10:10:00,59.3,59.48,59.26,59.3,72957.0,50.6535,50.8072,50.6193,50.6535,72957.0
2020-12-04 10:20:00,59.3,59.45,59.23,59.28,74223.0,50.6535,50.7816,50.5937,50.6364,74223.0
2020-12-04 10:30:00,59.28,59.31,59.21,59.26,52529.0,50.6364,50.662,50.5766,50.6193,52529.0
2020-12-04 10:40:00,59.28,59.43,59.23,59.41,51020.0,50.6364,50.7645,50.5937,50.7475,51020.0
2020-12-04 10:50:00,59.4,59.4,59.01,59.31,115026.0,50.7389,50.7389,50.4058,50.662,115026.0
2020-12-04 11:00:00,59.31,59.59,59.31,59.52,70309.0,50.662,50.9012,50.662,50.8414,70309.0
2020-12-04 11:10:00,59.53,59.6,59.47,59.54,102872.0,50.85,50.9097,50.7987,50.8585,102872.0
2020-12-04 11:20:00,59.53,59.59,59.4,59.55,133806.0,50.85,50.9012,50.7389,50.867,133806.0
2020-12-04 11:30:00,59.56,59.57,59.35,59.36,80947.0,50.8756,50.8841,50.6962,50.7047,80947.0
2020-12-04 11:40:00,59.35,59.42,59.28,59.32,37452.0,50.6962,50.756,50.6364,50.6706,37452.0
2020-12-04 11:50:00,59.32,59.43,59.31,59.32,39241.0,50.6706,50.7645,50.662,50.6706,39241.0
2020-12-04 12:00:00,59.32,59.36,59.21,59.24,69518.0,50.6706,50.7047,50.5766,50.6022,69518.0
2020-12-04 12:10:00,59.25,59.34,59.21,59.23,44748.0,50.6108,50.6877,50.5766,50.5937,44748.0
2020-12-04 12:20:00,59.23,59.25,59.18,59.23,48436.0,50.5937,50.6108,50.551,50.5937,48436.0
2020-12-04 12:30:00,59.22,59.24,59.1,59.11,44551.0,50.5852,50.6022,50.4827,50.4912,44551.0
2020-12-04 12:40:00,59.12,59.24,59.04,59.23,81317.0,50.4997,50.6022,50.4314,50.5937,81317.0
2020-12-04 12:50:00,59.22,59.35,59.18,59.33,56843.0,50.5852,50.6962,50.551,50.6791,56843.0
2020-12-04 13:00:00,59.33,59.38,59.22,59.38,46055.0,50.6791,50.7218,50.5852,50.7218,46055.0
2020-12-04 13:10:00,59.37,59.5,59.35,59.49,55877.0,50.7133,50.8243,50.6962,50.8158,55877.0
2020-12-04 13:20:00,59.49,59.56,59.45,59.55,50884.0,50.8158,50.8756,50.7816,50.867,50884.0
2020-12-04 13:30:00,59.55,59.56,59.38,59.39,51708.0,50.867,50.8756,50.7218,50.7304,51708.0
2020-12-04 13:40:00,59.38,59.45,59.36,59.42,44328.0,50.7218,50.7816,50.7047,50.756,44328.0
2020-12-04 13:50:00,59.43,59.48,59.39,59.45,36737.0,50.7645,50.8072,50.7304,50.7816,36737.0
2020-12-04 14:00:00,59.45,59.51,59.4,59.5,55256.0,50.7816,50.8329,50.7389,50.8243,55256.0
2020-12-04 14:10:00,59.5,59.59,59.47,59.59,56524.0,50.8243,50.9012,50.7987,50.9012,56524.0
2020-12-04 14:20:00,59.58,59.78,59.58,59.72,94313.0,50.8927,51.0635,50.8927,51.0123,94313.0
2020-12-04 14:30:00,59.73,59.75,59.54,59.55,47779.0,51.0208,51.0379,50.8585,50.867,47779.0
2020-12-04 14:40:00,59.55,59.64,59.55,59.59,52779.0,50.867,50.9439,50.867,50.9012,52779.0
2020-12-04 14:50:00,59.59,59.65,59.55,59.59,63883.0,50.9012,50.9525,50.867,50.9012,63883.0
2020-12-04 15:00:00,59.6,59.61,59.54,59.56,58925.0,50.9097,50.9183,50.8585,50.8756,58925.0
2020-12-04 15:10:00,59.56,59.58,59.49,59.5,74688.0,50.8756,50.8927,50.8158,50.8243,74688.0
2020-12-04 15:20:00,59.5,59.53,59.42,59.45,69387.0,50.8243,50.85,50.756,50.7816,69387.0
2020-12-04 15:30:00,59.45,59.49,59.42,59.47,106255.0,50.7816,50.8158,50.756,50.7987,106255.0
2020-12-04 15:40:00,59.47,59.47,59.24,59.25,165328.0,50.7987,50.7987,50.6022,50.6108,165328.0
2020-12-04 15:50:00,59.24,59.45,59.22,59.44,558474.0,50.6022,50.7816,50.5852,50.7731,558474.0
2020-12-07 09:30:00,58.95,58.95,58.95,58.95,0.0,50.3545,50.3545,50.3545,50.3545,0.0
2020-12-07 09:40:00,59.32,61.42,59.32,61.3,439426.0,50.6706,52.4644,50.6706,52.3619,439426.0
2020-12-07 09:50:00,61.31,61.84,61.31,61.8,418411.0,52.3704,52.8231,52.3704,52.789,418411.0
2020-12-07 10:00:00,61.8,61.99,61.73,61.85,333377.0,52.789,52.9513,52.7292,52.8317,333377.0
2020-12-07 10:10:00,61.86,61.92,61.56,61.7,162319.0,52.8402,52.8915,52.584,52.7035,162319.0
2020-12-07 10:20:00,61.7,61.74,61.34,61.43,133215.0,52.7035,52.7377,52.396,52.4729,133215.0
2020-12-07 10:30:00,61.44,61.69,61.42,61.62,96996.0,52.4815,52.695,52.4644,52.6352,96996.0
2020-12-07 10:40:00,61.63,61.7,61.6,61.68,106683.0,52.6438,52.7035,52.6181,52.6865,106683.0
2020-12-07 10:50:00,61.69,61.74,61.6,61.64,89809.0,52.695,52.7377,52.6181,52.6523,89809.0
2020-12-07 11:00:00,61.66,61.75,61.6,61.75,75787.0,52.6694,52.7463,52.6181,52.7463,75787.0
2020-12-07 11:10:00,61.74,61.78,61.53,61.54,74735.0,52.7377,52.7719,52.5583,52.5669,74735.0
2020-12-07 11:20:00,61.55,61.68,61.53,61.67,73304.0,52.5754,52.6865,52.5583,52.6779,73304.0
2020-12-07 11:30:00,61.68,61.68,61.28,61.31,110623.0,52.6865,52.6865,52.3448,52.3704,110623.0
2020-12-07 11:40:00,61.3,61.51,61.3,61.35,76599.0,52.3619,52.5413,52.3619,52.4046,76599.0
2020-12-07 11:50:00,61.36,61.66,61.33,61.56,110363.0,52.4131,52.6694,52.3875,52.584,110363.0
2020-12-07 12:00:00,61.55,61.69,61.52,61.65,75068.0,52.5754,52.695,52.5498,52.6608,75068.0
2020-12-07 12:10:00,61.65,61.74,61.58,61.73,75727.0,52.6608,52.7377,52.601,52.7292,75727.0
2020-12-07 12:20:00,61.73,61.74,61.57,61.72,90037.0,52.7292,52.7377,52.5925,52.7206,90037.0
2020-12-07 12:30:00,61.72,61.84,61.67,61.81,72102.0,52.7206,52.8231,52.6779,52.7975,72102.0
2020-12-07 12:40:00,61.8,62.08,61.73,62.08,167205.0,52.789,53.0281,52.7292,53.0281,167205.0
2020-12-07 12:50:00,62.08,62.1,61.92,61.94,82497.0,53.0281,53.0452,52.8915,52.9086,82497.0
2020-12-07 13:00:00,61.93,62.05,61.92,62.04,110662.0,52.9,53.0025,52.8915,52.994,110662.0
2020-12-07 13:10:00,62.05,62.07,61.93,62.01,149567.0,53.0025,53.0196,52.9,52.9683,149567.0
2020-12-07 13:20:00,62.01,62.12,61.92,62.11,93202.0,52.9683,53.0623,52.8915,53.0538,93202.0
2020-12-07 13:30:00,62.1,62.12,61.88,61.92,89464.0,53.0452,53.0623,52.8573,52.8915,89464.0
2020-12-07 13:40:00,61.92,61.93,61.63,61.64,61681.0,52.8915,52.9,52.6438,52.6523,61681.0
2020-12-07 13:50:00,61.64,61.7,61.57,61.62,60964.0,52.6523,52.7035,52.5925,52.6352,60964.0
2020-12-07 14:00:00,61.62,61.81,61.55,61.75,125507.0,52.6352,52.7975,52.5754,52.7463,125507.0
2020-12-07 14:10:00,61.75,61.77,61.54,61.56,84230.0,52.7463,52.7633,52.5669,52.584,84230.0
2020-12-07 14:20:00,61.55,61.55,61.44,61.45,58926.0,52.5754,52.5754,52.4815,52.49,58926.0
2020-12-07 14:30:00,61.45,61.49,61.27,61.31,98168.0,52.49,52.5242,52.3362,52.3704,98168.0
2020-12-07 14:40:00,61.3,61.37,61.22,61.37,64799.0,52.3619,52.4217,52.2935,52.4217,64799.0
2020-12-07 14:50:00,61.37,61.48,61.35,61.45,90340.0,52.4217,52.5156,52.4046,52.49,90340.0
2020-12-07 15:00:00,61.46,61.47,61.15,61.17,94447.0,52.4985,52.5071,52.2337,52.2508,94447.0
2020-12-07 15:10:00,61.16,61.28,61.1,61.27,84479.0,52.2423,52.3448,52.191,52.3362,84479.0
2020-12-07 15:20:00,61.28,61.34,61.26,61.29,70317.0,52.3448,52.396,52.3277,52.3533,70317.0
2020-12-07 15:30:00,61.29,61.39,61.28,61.35,142274.0,52.3533,52.4387,52.3448,52.4046,142274.0
2020-12-07 15:40:00,61.34,61.39,61.24,61.36,181119.0,52.396,52.4387,52.3106,52.4131,181119.0
2020-12-07 15:50:00,61.36,61.53,61.33,61.46,402246.0,52.4131,52.5583,52.3875,52.4985,402246.0
2020-12-08 09:30:00,62.01,62.05,61.0,61.19,415157.0,52.9683,53.0025,52.1056,52.2679,415157.0
2020-12-08 09:40:00,61.24,61.59,61.17,61.29,156306.0,52.3106,52.6096,52.2508,52.3533,156306.0
2020-12-08 09:50:00,61.27,61.57,61.27,61.35,126559.0,52.3362,52.5925,52.3362,52.4046,126559.0
2020-12-08 10:00:00,61.35,61.74,61.31,61.47,137241.0,52.4046,52.7377,52.3704,52.5071,137241.0
2020-12-08 10:10:00,61.45,61.66,61.38,61.38,105112.0,52.49,52.6694,52.4302,52.4302,105112.0
2020-12-08 10:20:00,61.39,61.56,61.32,61.46,118888.0,52.4387,52.584,52.379,52.4985,118888.0
2020-12-08 10:30:00,61.46,61.68,61.46,61.63,58015.0,52.4985,52.6865,52.4985,52.6438,58015.0
2020-12-08 10:40:00,61.64,61.66,61.52,61.56,59721.0,52.6523,52.6694,52.5498,52.584,59721.0
2020-12-08 10:50:00,61.56,61.59,61.44,61.44,161927.0,52.584,52.6096,52.4815,52.4815,161927.0
2020-12-08 11:00:00,61.47,61.57,61.44,61.45,67041.0,52.5071,52.5925,52.4815,52.49,67041.0
2020-12-08 11:10:00,61.45,61.68,61.44,61.61,63769.0,52.49,52.6865,52.4815,52.6267,63769.0
2020-12-08 11:20:00,61.6,61.69,61.56,61.64,36473.0,52.6181,52.695,52.584,52.6523,36473.0
2020-12-08 11:30:00,61.65,61.69,61.55,61.56,57103.0,52.6608,52.695,52.5754,52.584,57103.0
2020-12-08 11:40:00,61.56,61.71,61.55,61.7,50249.0,52.584,52.7121,52.5754,52.7035,50249.0
2020-12-08 11:50:00,61.7,61.76,61.65,61.75,33469.0,52.7035,52.7548,52.6608,52.7463,33469.0
2020-12-08 12:00:00,61.75,61.84,61.73,61.83,44441.0,52.7463,52.8231,52.7292,52.8146,44441.0
2020-12-08 12:10:00,61.81,61.82,61.72,61.79,48301.0,52.7975,52.8061,52.7206,52.7804,48301.0
2020-12-08 12:20:00,61.78,61.89,61.73,61.86,31879.0,52.7719,52.8658,52.7292,52.8402,31879.0
2020-12-08 12:30:00,61.87,61.89,61.83,61.84,43616.0,52.8488,52.8658,52.8146,52.8231,43616.0
2020-12-08 12:40:00,61.84,61.84,61.7,61.73,40068.0,52.8231,52.8231,52.7035,52.7292,40068.0
2020-12-08 12:50:00,61.74,61.76,61.67,61.7,33379.0,52.7377,52.7548,52.6779,52.7035,33379.0
2020-12-08 13:00:00,61.71,61.82,61.66,61.8,54088.0,52.7121,52.8061,52.6694,52.789,54088.0
2020-12-08 13:10:00,61.79,61.8,61.69,61.74,42918.0,52.7804,52.789,52.695,52.7377,42918.0
2020-12-08 13:20:00,61.75,61.77,61.65,61.66,41494.0,52.7463,52.7633,52.6608,52.6694,41494.0
2020-12-08 13:30:00,61.66,61.68,61.56,61.59,37679.0,52.6694,52.6865,52.584,52.6096,37679.0
2020-12-08 13:40:00,61.58,61.61,61.51,61.53,53238.0,52.601,52.6267,52.5413,52.5583,53238.0
2020-12-08 13:50:00,61.5,61.59,61.48,61.57,57443.0,52.5327,52.6096,52.5156,52.5925,57443.0
2020-12-08 14:00:00,61.57,61.69,61.5,61.66,84136.0,52.5925,52.695,52.5327,52.6694,84136.0
2020-12-08 14:10:00,61.66,61.77,61.64,61.76,72258.0,52.6694,52.7633,52.6523,52.7548,72258.0
2020-12-08 14:20:00,61.77,61.86,61.74,61.85,50301.0,52.7633,52.8402,52.7377,52.8317,50301.0
2020-12-08 14:30:00,61.85,61.94,61.84,61.9,46783.0,52.8317,52.9086,52.8231,52.8744,46783.0
2020-12-08 14:40:00,61.89,61.92,61.8,61.81,49820.0,52.8658,52.8915,52.789,52.7975,49820.0
2020-12-08 14:50:00,61.8,61.81,61.7,61.74,59069.0,52.789,52.7975,52.7035,52.7377,59069.0
2020-12-08 15:00:00,61.74,61.79,61.7,61.72,42561.0,52.7377,52.7804,52.7035,52.7206,42561.0
2020-12-08 15:10:00,61.73,61.8,61.72,61.75,53762.0,52.7292,52.789,52.7206,52.7463,53762.0
2020-12-08 15:20:00,61.75,61.75,61.53,61.56,73056.0,52.7463,52.7463,52.5583,52.584,73056.0
2020-12-08 15:30:00,61.56,61.61,61.53,61.54,75551.0,52.584,52.6267,52.5583,52.5669,75551.0
2020-12-08 15:40:00,61.53,61.59,61.5,61.59,120382.0,52.5583,52.6096,52.5327,52.6096,120382.0
2020-12-08 15:50:00,61.58,61.61,61.49,61.51,322178.0,52.601,52.6267,52.5242,52.5413,322178.0
2020-12-09 09:30:00,61.15,61.31,60.84,61.12,329539.0,52.2337,52.3704,51.9689,52.2081,329539.0
2020-12-09 09:40:00,61.14,61.2,60.58,60.58,136634.0,52.2252,52.2765,51.7469,51.7469,136634.0
2020-12-09 09:50:00,60.57,60.62,60.27,60.32,183788.0,51.7383,51.781,51.4821,51.5248,183788.0
2020-12-09 10:00:00,60.32,60.53,60.17,60.53,177986.0,51.5248,51.7041,51.3966,51.7041,177986.0
2020-12-09 10:10:00,60.53,60.71,60.35,60.68,116873.0,51.7041,51.8579,51.5504,51.8323,116873.0
2020-12-09 10:20:00,60.69,60.75,60.46,60.74,117361.0,51.8408,51.8921,51.6444,51.8835,117361.0
2020-12-09 10:30:00,60.77,60.86,60.7,60.71,93226.0,51.9092,51.986,51.8494,51.8579,93226.0
2020-12-09 10:40:00,60.72,61.02,60.7,61.01,85257.0,51.8664,52.1227,51.8494,52.1142,85257.0
2020-12-09 10:50:00,60.99,61.09,60.89,60.93,108308.0,52.0971,52.1825,52.0117,52.0458,108308.0
2020-12-09 11:00:00,60.93,61.0,60.78,60.97,83167.0,52.0458,52.1056,51.9177,52.08,83167.0
2020-12-09 11:10:00,60.98,61.01,60.86,61.01,56216.0,52.0885,52.1142,51.986,52.1142,56216.0
2020-12-09 11:20:00,61.02,61.18,60.89,60.91,72939.0,52.1227,52.2594,52.0117,52.0287,72939.0
2020-12-09 11:30:00,60.92,60.92,60.8,60.83,44061.0,52.0373,52.0373,51.9348,51.9604,44061.0
2020-12-09 11:40:00,60.82,60.82,60.74,60.79,42653.0,51.9519,51.9519,51.8835,51.9262,42653.0
2020-12-09 11:50:00,60.79,60.91,60.75,60.77,49007.0,51.9262,52.0287,51.8921,51.9092,49007.0
2020-12-09 12:00:00,60.76,60.77,60.51,60.53,78649.0,51.9006,51.9092,51.6871,51.7041,78649.0
2020-12-09 12:10:00,60.51,60.51,60.4,60.45,85041.0,51.6871,51.6871,51.5931,51.6358,85041.0
2020-12-09 12:20:00,60.45,60.48,60.38,60.4,45918.0,51.6358,51.6614,51.576,51.5931,45918.0
2020-12-09 12:30:00,60.4,60.42,60.21,60.23,135291.0,51.5931,51.6102,51.4308,51.4479,135291.0
2020-12-09 12:40:00,60.23,60.42,60.2,60.36,66016.0,51.4479,51.6102,51.4223,51.5589,66016.0
2020-12-09 12:50:00,60.34,60.47,60.27,60.43,49449.0,51.5418,51.6529,51.4821,51.6187,49449.0
2020-12-09 13:00:00,60.42,60.43,60.2,60.22,73848.0,51.6102,51.6187,51.4223,51.4393,73848.0
2020-12-09 13:10:00,60.22,60.24,60.0,60.06,94717.0,51.4393,51.4564,51.2514,51.3027,94717.0
2020-12-09 13:20:00,60.06,60.2,60.05,60.19,78980.0,51.3027,51.4223,51.2941,51.4137,78980.0
2020-12-09 13:30:00,60.2,60.28,60.06,60.12,121823.0,51.4223,51.4906,51.3027,51.3539,121823.0
2020-12-09 13:40:00,60.12,60.18,60.03,60.08,88258.0,51.3539,51.4052,51.277,51.3198,88258.0
2020-12-09 13:50:00,60.08,60.08,59.74,59.74,149009.0,51.3198,51.3198,51.0293,51.0293,149009.0
2020-12-09 14:00:00,59.75,59.93,59.75,59.85,88939.0,51.0379,51.1916,51.0379,51.1233,88939.0
2020-12-09 14:10:00,59.85,59.86,59.73,59.74,78610.0,51.1233,51.1318,51.0208,51.0293,78610.0
2020-12-09 14:20:00,59.74,59.94,59.7,59.9,105515.0,51.0293,51.2002,50.9952,51.166,105515.0
2020-12-09 14:30:00,59.89,59.93,59.77,59.88,83955.0,51.1575,51.1916,51.055,51.1489,83955.0
2020-12-09 14:40:00,59.88,59.89,59.75,59.81,65459.0,51.1489,51.1575,51.0379,51.0891,65459.0
2020-12-09 14:50:00,59.82,59.91,59.74,59.75,70100.0,51.0977,51.1745,51.0293,51.0379,70100.0
2020-12-09 15:00:00,59.74,59.78,59.66,59.73,80821.0,51.0293,51.0635,50.961,51.0208,80821.0
2020-12-09 15:10:00,59.72,59.89,59.71,59.88,82438.0,51.0123,51.1575,51.0037,51.1489,82438.0
2020-12-09 15:20:00,59.88,60.0,59.88,59.98,82558.0,51.1489,51.2514,51.1489,51.2343,82558.0
2020-12-09 15:30:00,59.98,60.1,59.97,60.05,89763.0,51.2343,51.3368,51.2258,51.2941,89763.0
2020-12-09 15:40:00,60.05,60.08,59.95,60.01,198336.0,51.2941,51.3198,51.2087,51.26,198336.0
2020-12-09 15:50:00,60.01,60.1,59.96,59.97,583757.0,51.26,51.3368,51.2173,51.2258,583757.0
2020-12-10 09:30:00,59.74,60.15,59.65,60.07,281508.0,51.3742,51.7268,51.2968,51.658,281508.0
2020-12-10 09:40:00,60.07,60.23,59.98,60.15,114041.0,51.658,51.7956,51.5806,51.7268,114041.0
2020-12-10 09:50:00,60.16,60.43,60.15,60.26,135939.0,51.7354,51.9676,51.7268,51.8214,135939.0
2020-12-10 10:00:00,60.27,60.37,60.07,60.33,156077.0,51.83,51.916,51.658,51.8816,156077.0
2020-12-10 10:10:00,60.34,60.45,60.22,60.22,85239.0,51.8902,51.9848,51.787,51.787,85239.0
2020-12-10 10:20:00,60.23,60.34,59.99,60.02,82003.0,51.7956,51.8902,51.5892,51.615,82003.0
2020-12-10 10:30:00,59.99,59.99,59.72,59.82,109623.0,51.5892,51.5892,51.357,51.443,109623.0
2020-12-10 10:40:00,59.84,59.86,59.59,59.63,87407.0,51.4602,51.4774,51.2452,51.2796,87407.0
2020-12-10 10:50:00,59.64,59.68,59.52,59.61,84521.0,51.2882,51.3226,51.1851,51.2624,84521.0
2020-12-10 11:00:00,59.6,59.62,59.38,59.46,80813.0,51.2538,51.271,51.0647,51.1335,80813.0
2020-12-10 11:10:00,59.42,59.48,59.27,59.28,124369.0,51.0991,51.1507,50.9701,50.9787,124369.0
2020-12-10 11:20:00,59.3,59.5,59.19,59.4,183526.0,50.9959,51.1679,50.9013,51.0819,183526.0
2020-12-10 11:30:00,59.4,59.45,59.19,59.22,70903.0,51.0819,51.1249,50.9013,50.9271,70903.0
2020-12-10 11:40:00,59.23,59.35,59.16,59.31,69724.0,50.9357,51.0389,50.8755,51.0045,69724.0
2020-12-10 11:50:00,59.3,59.35,59.21,59.26,92917.0,50.9959,51.0389,50.9185,50.9615,92917.0
2020-12-10 12:00:00,59.26,59.57,59.26,59.54,56819.0,50.9615,51.228,50.9615,51.2023,56819.0
2020-12-10 12:10:00,59.53,59.53,59.3,59.32,68327.0,51.1937,51.1937,50.9959,51.0131,68327.0
2020-12-10 12:20:00,59.33,59.38,59.27,59.3,32868.0,51.0217,51.0647,50.9701,50.9959,32868.0
2020-12-10 12:30:00,59.29,59.41,59.28,59.37,45284.0,50.9873,51.0905,50.9787,51.0561,45284.0
2020-12-10 12:40:00,59.37,59.39,59.28,59.28,42432.0,51.0561,51.0733,50.9787,50.9787,42432.0
2020-12-10 12:50:00,59.25,59.3,59.21,59.23,37968.0,50.9529,50.9959,50.9185,50.9357,37968.0
2020-12-10 13:00:00,59.22,59.31,59.21,59.3,38900.0,50.9271,51.0045,50.9185,50.9959,38900.0
2020-12-10 13:10:00,59.29,59.47,59.27,59.28,54849.0,50.9873,51.1421,50.9701,50.9787,54849.0
2020-12-10 13:20:00,59.28,59.33,59.17,59.29,55352.0,50.9787,51.0217,50.8841,50.9873,55352.0
2020-12-10 13:30:00,59.3,59.31,59.2,59.31,37695.0,50.9959,51.0045,50.9099,51.0045,37695.0
2020-12-10 13:40:00,59.3,59.33,59.15,59.15,59394.0,50.9959,51.0217,50.8669,50.8669,59394.0
2020-12-10 13:50:00,59.16,59.24,59.09,59.22,63916.0,50.8755,50.9443,50.8153,50.9271,63916.0
2020-12-10 14:00:00,59.22,59.33,59.18,59.22,76759.0,50.9271,51.0217,50.8927,50.9271,76759.0
2020-12-10 14:10:00,59.23,59.24,59.16,59.2,43969.0,50.9357,50.9443,50.8755,50.9099,43969.0
2020-12-10 14:20:00,59.19,59.31,59.17,59.25,56955.0,50.9013,51.0045,50.8841,50.9529,56955.0
2020-12-10 14:30:00,59.26,59.31,59.25,59.29,69869.0,50.9615,51.0045,50.9529,50.9873,69869.0
2020-12-10 14:40:00,59.3,59.35,59.24,59.27,71963.0,50.9959,51.0389,50.9443,50.9701,71963.0
2020-12-10 14:50:00,59.27,59.34,59.2,59.22,71390.0,50.9701,51.0303,50.9099,50.9271,71390.0
2020-12-10 15:00:00,59.23,59.33,59.23,59.25,97968.0,50.9357,51.0217,50.9357,50.9529,97968.0
2020-12-10 15:10:00,59.25,59.33,59.25,59.26,83932.0,50.9529,51.0217,50.9529,50.9615,83932.0
2020-12-10 15:20:00,59.25,59.34,59.24,59.31,87871.0,50.9529,51.0303,50.9443,51.0045,87871.0
2020-12-10 15:30:00,59.31,59.38,59.26,59.38,149146.0,51.0045,51.0647,50.9615,51.0647,149146.0
2020-12-10 15:40:00,59.38,59.38,59.28,59.29,204383.0,51.0647,51.0647,50.9787,50.9873,204383.0
2020-12-10 15:50:00,59.28,59.3,59.13,59.18,624585.0,50.9787,50.9959,50.8497,50.8927,624585.0
2020-12-11 09:30:00,59.0,59.12,58.74,58.79,235077.0,50.7379,50.8411,50.5143,50.5573,235077.0
2020-12-11 09:40:00,58.8,58.8,58.58,58.67,137934.0,50.5659,50.5659,50.3767,50.4541,137934.0
2020-12-11 09:50:00,58.66,58.94,58.61,58.91,74437.0,50.4455,50.6863,50.4025,50.6605,74437.0
2020-12-11 10:00:00,58.91,59.27,58.76,59.25,85425.0,50.6605,50.9701,50.5315,50.9529,85425.0
2020-12-11 10:10:00,59.25,59.44,59.25,59.4,86430.0,50.9529,51.1163,50.9529,51.0819,86430.0
2020-12-11 10:20:00,59.39,59.71,59.32,59.66,172120.0,51.0733,51.3484,51.0131,51.3054,172120.0
2020-12-11 10:30:00,59.66,59.66,59.51,59.59,113583.0,51.3054,51.3054,51.1765,51.2452,113583.0
2020-12-11 10:40:00,59.6,59.73,59.36,59.47,110904.0,51.2538,51.3656,51.0475,51.1421,110904.0
2020-12-11 10:50:00,59.48,59.52,59.28,59.36,65699.0,51.1507,51.1851,50.9787,51.0475,65699.0
2020-12-11 11:00:00,59.38,59.54,59.31,59.5,69644.0,51.0647,51.2023,51.0045,51.1679,69644.0
2020-12-11 11:10:00,59.52,59.7,59.47,59.62,78921.0,51.1851,51.3398,51.1421,51.271,78921.0
2020-12-11 11:20:00,59.6,59.63,59.46,59.48,144924.0,51.2538,51.2796,51.1335,51.1507,144924.0
2020-12-11 11:30:00,59.48,59.48,59.27,59.38,60445.0,51.1507,51.1507,50.9701,51.0647,60445.0
2020-12-11 11:40:00,59.37,59.45,59.33,59.39,78099.0,51.0561,51.1249,51.0217,51.0733,78099.0
2020-12-11 11:50:00,59.4,59.54,59.38,59.52,57888.0,51.0819,51.2023,51.0647,51.1851,57888.0
2020-12-11 12:00:00,59.5,59.53,59.38,59.42,55079.0,51.1679,51.1937,51.0647,51.0991,55079.0
2020-12-11 12:10:00,59.44,59.55,59.43,59.53,63236.0,51.1163,51.2109,51.1077,51.1937,63236.0
2020-12-11 12:20:00,59.55,59.59,59.44,59.54,76719.0,51.2109,51.2452,51.1163,51.2023,76719.0
2020-12-11 12:30:00,59.55,59.55,59.35,59.39,49096.0,51.2109,51.2109,51.0389,51.0733,49096.0
2020-12-11 12:40:00,59.37,59.58,59.37,59.58,37664.0,51.0561,51.2366,51.0561,51.2366,37664.0
2020-12-11 12:50:00,59.57,59.64,59.54,59.56,67227.0,51.228,51.2882,51.2023,51.2194,67227.0
2020-12-11 13:00:00,59.55,59.69,59.53,59.66,45009.0,51.2109,51.3312,51.1937,51.3054,45009.0
2020-12-11 13:10:00,59.65,59.66,59.58,59.6,32390.0,51.2968,51.3054,51.2366,51.2538,32390.0
2020-12-11 13:20:00,59.61,59.61,59.5,59.57,26442.0,51.2624,51.2624,51.1679,51.228,26442.0
2020-12-11 13:30:00,59.57,59.62,59.52,59.6,48307.0,51.228,51.271,51.1851,51.2538,48307.0
2020-12-11 13:40:00,59.6,59.63,59.48,59.57,41916.0,51.2538,51.2796,51.1507,51.228,41916.0
2020-12-11 13:50:00,59.58,59.59,59.46,59.57,45651.0,51.2366,51.2452,51.1335,51.228,45651.0
2020-12-11 14:00:00,59.58,59.6,59.37,59.37,44354.0,51.2366,51.2538,51.0561,51.0561,44354.0
2020-12-11 14:10:00,59.37,59.39,59.25,59.26,43999.0,51.0561,51.0733,50.9529,50.9615,43999.0
2020-12-11 14:20:00,59.25,59.28,59.19,59.25,47518.0,50.9529,50.9787,50.9013,50.9529,47518.0
2020-12-11 14:30:00,59.24,59.37,59.22,59.23,49666.0,50.9443,51.0561,50.9271,50.9357,49666.0
2020-12-11 14:40:00,59.23,59.26,59.08,59.17,121279.0,50.9357,50.9615,50.8067,50.8841,121279.0
2020-12-11 14:50:00,59.17,59.18,59.07,59.09,40358.0,50.8841,50.8927,50.7981,50.8153,40358.0
2020-12-11 15:00:00,59.09,59.13,58.97,59.09,65097.0,50.8153,50.8497,50.7121,50.8153,65097.0
2020-12-11 15:10:00,59.11,59.13,59.04,59.07,61497.0,50.8325,50.8497,50.7723,50.7981,61497.0
2020-12-11 15:20:00,59.08,59.09,58.97,59.04,69622.0,50.8067,50.8153,50.7121,50.7723,69622.0
2020-12-11 15:30:00,59.04,59.16,59.03,59.08,78479.0,50.7723,50.8755,50.7637,50.8067,78479.0
2020-12-11 15:40:00,59.07,59.1,58.97,59.0,172345.0,50.7981,50.8239,50.7121,50.7379,172345.0
2020-12-11 15:50:00,59.0,59.05,58.87,58.88,437612.0,50.7379,50.7809,50.6261,50.6347,437612.0
2020-12-14 09:30:00,58.86,59.33,58.61,59.32,283578.0,50.6175,51.0217,50.4025,51.0131,283578.0
2020-12-14 09:40:00,59.33,59.42,58.92,58.97,157394.0,51.0217,51.0991,50.6691,50.7121,157394.0
2020-12-14 09:50:00,58.98,58.99,58.83,58.93,108136.0,50.7207,50.7293,50.5917,50.6777,108136.0
2020-12-14 10:00:00,58.93,58.96,58.63,58.74,108393.0,50.6777,50.7035,50.4197,50.5143,108393.0
2020-12-14 10:10:00,58.73,58.87,58.63,58.72,64971.0,50.5057,50.6261,50.4197,50.4971,64971.0
2020-12-14 10:20:00,58.71,58.84,58.67,58.8,101388.0,50.4885,50.6003,50.4541,50.5659,101388.0
2020-12-14 10:30:00,58.81,58.83,58.55,58.74,130930.0,50.5745,50.5917,50.3509,50.5143,130930.0
2020-12-14 10:40:00,58.75,58.8,58.63,58.67,71968.0,50.5229,50.5659,50.4197,50.4541,71968.0
2020-12-14 10:50:00,58.67,58.72,58.57,58.58,79878.0,50.4541,50.4971,50.3681,50.3767,79878.0
2020-12-14 11:00:00,58.57,58.64,58.37,58.38,83899.0,50.3681,50.4283,50.1961,50.2047,83899.0
2020-12-14 11:10:00,58.38,58.58,58.35,58.49,118811.0,50.2047,50.3767,50.1789,50.2993,118811.0
2020-12-14 11:20:00,58.51,58.53,58.27,58.27,98702.0,50.3165,50.3337,50.1101,50.1101,98702.0
2020-12-14 11:30:00,58.27,58.34,58.18,58.21,59352.0,50.1101,50.1703,50.0327,50.0585,59352.0
2020-12-14 11:40:00,58.21,58.25,58.11,58.15,65165.0,50.0585,50.0929,49.9725,50.0069,65165.0
2020-12-14 11:50:00,58.15,58.33,58.13,58.33,79308.0,50.0069,50.1617,49.9897,50.1617,79308.0
2020-12-14 12:00:00,58.33,58.39,58.25,58.37,62694.0,50.1617,50.2133,50.0929,50.1961,62694.0
2020-12-14 12:10:00,58.39,58.39,58.21,58.23,61499.0,50.2133,50.2133,50.0585,50.0757,61499.0
2020-12-14 12:20:00,58.24,58.35,58.22,58.33,91960.0,50.0843,50.1789,50.0671,50.1617,91960.0
2020-12-14 12:30:00,58.33,58.52,58.32,58.49,54104.0,50.1617,50.3251,50.1531,50.2993,54104.0
2020-12-14 12:40:00,58.49,58.51,58.42,58.43,52259.0,50.2993,50.3165,50.2391,50.2477,52259.0
2020-12-14 12:50:00,58.44,58.45,58.32,58.33,45140.0,50.2563,50.2649,50.1531,50.1617,45140.0
2020-12-14 13:00:00,58.34,58.38,58.21,58.23,97816.0,50.1703,50.2047,50.0585,50.0757,97816.0
2020-12-14 13:10:00,58.23,58.26,58.06,58.06,117785.0,50.0757,50.1015,49.9295,49.9295,117785.0
2020-12-14 13:20:00,58.06,58.19,58.05,58.06,51077.0,49.9295,50.0413,49.9209,49.9295,51077.0
2020-12-14 13:30:00,58.06,58.18,58.03,58.09,85355.0,49.9295,50.0327,49.9037,49.9553,85355.0
2020-12-14 13:40:00,58.08,58.14,57.96,57.98,125405.0,49.9467,49.9983,49.8435,49.8607,125405.0
2020-12-14 13:50:00,57.97,58.06,57.89,58.05,79531.0,49.8521,49.9295,49.7833,49.9209,79531.0
2020-12-14 14:00:00,58.06,58.08,57.91,57.94,66516.0,49.9295,49.9467,49.8005,49.8263,66516.0
2020-12-14 14:10:00,57.94,58.0,57.86,57.98,68631.0,49.8263,49.8779,49.7575,49.8607,68631.0
2020-12-14 14:20:00,57.97,58.07,57.95,58.03,47673.0,49.8521,49.9381,49.8349,49.9037,47673.0
2020-12-14 14:30:00,58.05,58.15,57.95,57.95,50805.0,49.9209,50.0069,49.8349,49.8349,50805.0
2020-12-14 14:40:00,57.94,57.98,57.91,57.96,43967.0,49.8263,49.8607,49.8005,49.8435,43967.0
2020-12-14 14:50:00,57.96,57.96,57.8,57.84,82860.0,49.8435,49.8435,49.7059,49.7403,82860.0
2020-12-14 15:00:00,57.82,57.83,57.69,57.72,112385.0,49.7231,49.7317,49.6113,49.6371,112385.0
2020-12-14 15:10:00,57.72,57.76,57.68,57.76,69827.0,49.6371,49.6715,49.6027,49.6715,69827.0
2020-12-14 15:20:00,57.77,57.82,57.69,57.81,94256.0,49.6801,49.7231,49.6113,49.7145,94256.0
2020-12-14 15:30:00,57.81,57.81,57.57,57.58,195807.0,49.7145,49.7145,49.5081,49.5167,195807.0
2020-12-14 15:40:00,57.57,57.66,57.53,57.66,229279.0,49.5081,49.5855,49.4737,49.5855,229279.0
2020-12-14 15:50:00,57.65,57.75,57.54,57.55,534516.0,49.5769,49.6629,49.4823,49.4909,534516.0
2020-12-15 09:30:00,58.67,58.8,58.24,58.36,310613.0,50.4541,50.5659,50.0843,50.1875,310613.0
2020-12-15 09:40:00,58.39,58.94,58.39,58.91,194749.0,50.2133,50.6863,50.2133,50.6605,194749.0
2020-12-15 09:50:00,58.91,59.36,58.91,59.1,153695.0,50.6605,51.0475,50.6605,50.8239,153695.0
2020-12-15 10:00:00,59.1,59.27,59.0,59.22,122117.0,50.8239,50.9701,50.7379,50.9271,122117.0
2020-12-15 10:10:00,59.21,59.35,59.09,59.21,192789.0,50.9185,51.0389,50.8153,50.9185,192789.0
2020-12-15 10:20:00,59.2,59.5,59.18,59.33,162920.0,50.9099,51.1679,50.8927,51.0217,162920.0
2020-12-15 10:30:00,59.33,59.39,59.2,59.24,83525.0,51.0217,51.0733,50.9099,50.9443,83525.0
2020-12-15 10:40:00,59.25,59.37,59.17,59.23,78272.0,50.9529,51.0561,50.8841,50.9357,78272.0
2020-12-15 10:50:00,59.23,59.24,58.84,58.87,149416.0,50.9357,50.9443,50.6003,50.6261,149416.0
2020-12-15 11:00:00,58.86,58.92,58.71,58.87,129201.0,50.6175,50.6691,50.4885,50.6261,129201.0
2020-12-15 11:10:00,58.86,58.89,58.71,58.81,83919.0,50.6175,50.6433,50.4885,50.5745,83919.0
2020-12-15 11:20:00,58.81,58.84,58.68,58.72,100884.0,50.5745,50.6003,50.4627,50.4971,100884.0
2020-12-15 11:30:00,58.71,58.84,58.66,58.84,49103.0,50.4885,50.6003,50.4455,50.6003,49103.0
2020-12-15 11:40:00,58.84,58.86,58.76,58.78,44160.0,50.6003,50.6175,50.5315,50.5487,44160.0
2020-12-15 11:50:00,58.79,58.93,58.76,58.93,68664.0,50.5573,50.6777,50.5315,50.6777,68664.0
2020-12-15 12:00:00,58.92,58.94,58.78,58.8,27182.0,50.6691,50.6863,50.5487,50.5659,27182.0
2020-12-15 12:10:00,58.81,58.82,58.73,58.78,28562.0,50.5745,50.5831,50.5057,50.5487,28562.0
2020-12-15 12:20:00,58.8,58.82,58.74,58.78,25563.0,50.5659,50.5831,50.5143,50.5487,25563.0
2020-12-15 12:30:00,58.77,58.93,58.74,58.85,131704.0,50.5401,50.6777,50.5143,50.6089,131704.0
2020-12-15 12:40:00,58.85,58.87,58.73,58.75,24286.0,50.6089,50.6261,50.5057,50.5229,24286.0
2020-12-15 12:50:00,58.75,58.81,58.74,58.78,34806.0,50.5229,50.5745,50.5143,50.5487,34806.0
2020-12-15 13:00:00,58.77,58.91,58.76,58.88,104191.0,50.5401,50.6605,50.5315,50.6347,104191.0
2020-12-15 13:10:00,58.9,59.07,58.89,59.06,38043.0,50.6519,50.7981,50.6433,50.7895,38043.0
2020-12-15 13:20:00,59.06,59.06,58.98,59.02,47924.0,50.7895,50.7895,50.7207,50.7551,47924.0
2020-12-15 13:30:00,59.02,59.06,58.92,58.99,56231.0,50.7551,50.7895,50.6691,50.7293,56231.0
2020-12-15 13:40:00,58.99,59.1,58.97,59.02,53544.0,50.7293,50.8239,50.7121,50.7551,53544.0
2020-12-15 13:50:00,59.01,59.05,58.94,59.04,35312.0,50.7465,50.7809,50.6863,50.7723,35312.0
2020-12-15 14:00:00,59.03,59.12,59.02,59.11,30327.0,50.7637,50.8411,50.7551,50.8325,30327.0
2020-12-15 14:10:00,59.11,59.19,59.07,59.16,42241.0,50.8325,50.9013,50.7981,50.8755,42241.0
2020-12-15 14:20:00,59.16,59.17,59.06,59.11,39299.0,50.8755,50.8841,50.7895,50.8325,39299.0
2020-12-15 14:30:00,59.12,59.17,59.08,59.14,46106.0,50.8411,50.8841,50.8067,50.8583,46106.0
2020-12-15 14:40:00,59.15,59.19,59.09,59.1,41933.0,50.8669,50.9013,50.8153,50.8239,41933.0
2020-12-15 14:50:00,59.11,59.17,59.09,59.17,55434.0,50.8325,50.8841,50.8153,50.8841,55434.0
2020-12-15 15:00:00,59.17,59.23,59.1,59.1,78498.0,50.8841,50.9357,50.8239,50.8239,78498.0
2020-12-15 15:10:00,59.11,59.21,59.09,59.17,38218.0,50.8325,50.9185,50.8153,50.8841,38218.0
2020-12-15 15:20:00,59.17,59.2,59.06,59.08,80861.0,50.8841,50.9099,50.7895,50.8067,80861.0
2020-12-15 15:30:00,59.08,59.14,59.02,59.12,142048.0,50.8067,50.8583,50.7551,50.8411,142048.0
2020-12-15 15:40:00,59.11,59.19,59.05,59.05,147150.0,50.8325,50.9013,50.7809,50.7809,147150.0
2020-12-15 15:50:00,59.06,59.12,58.96,59.05,339579.0,50.7895,50.8411,50.7035,50.7809,339579.0
2020-12-16 09:30:00,59.48,59.69,59.26,59.43,301781.0,51.1507,51.3312,50.9615,51.1077,301781.0
2020-12-16 09:40:00,59.45,59.51,59.25,59.34,98879.0,51.1249,51.1765,50.9529,51.0303,98879.0
2020-12-16 09:50:00,59.37,59.45,59.08,59.09,106124.0,51.0561,51.1249,50.8067,50.8153,106124.0
2020-12-16 10:00:00,59.08,59.35,59.01,59.3,118806.0,50.8067,51.0389,50.7465,50.9959,118806.0
2020-12-16 10:10:00,59.28,59.47,59.22,59.44,128081.0,50.9787,51.1421,50.9271,51.1163,128081.0
2020-12-16 10:20:00,59.43,59.54,59.18,59.51,90295.0,51.1077,51.2023,50.8927,51.1765,90295.0
2020-12-16 10:30:00,59.51,59.63,59.45,59.57,154229.0,51.1765,51.2796,51.1249,51.228,154229.0
2020-12-16 10:40:00,59.59,59.7,59.51,59.67,108631.0,51.2452,51.3398,51.1765,51.314,108631.0
2020-12-16 10:50:00,59.67,59.8,59.64,59.69,49637.0,51.314,51.4258,51.2882,51.3312,49637.0
2020-12-16 11:00:00,59.69,59.72,59.6,59.72,61055.0,51.3312,51.357,51.2538,51.357,61055.0
2020-12-16 11:10:00,59.71,59.81,59.67,59.77,57526.0,51.3484,51.4344,51.314,51.4,57526.0
2020-12-16 11:20:00,59.76,59.89,59.71,59.71,63461.0,51.3914,51.5032,51.3484,51.3484,63461.0
2020-12-16 11:30:00,59.71,59.72,59.38,59.39,44571.0,51.3484,51.357,51.0647,51.0733,44571.0
2020-12-16 11:40:00,59.38,59.44,59.33,59.33,69245.0,51.0647,51.1163,51.0217,51.0217,69245.0
2020-12-16 11:50:00,59.33,59.4,59.32,59.36,42089.0,51.0217,51.0819,51.0131,51.0475,42089.0
2020-12-16 12:00:00,59.35,59.38,59.24,59.27,42219.0,51.0389,51.0647,50.9443,50.9701,42219.0
2020-12-16 12:10:00,59.27,59.36,59.23,59.34,24842.0,50.9701,51.0475,50.9357,51.0303,24842.0
2020-12-16 12:20:00,59.34,59.42,59.33,59.4,28010.0,51.0303,51.0991,51.0217,51.0819,28010.0
2020-12-16 12:30:00,59.39,59.46,59.38,59.41,32741.0,51.0733,51.1335,51.0647,51.0905,32741.0
2020-12-16 12:40:00,59.4,59.43,59.34,59.37,32236.0,51.0819,51.1077,51.0303,51.0561,32236.0
2020-12-16 12:50:00,59.37,59.49,59.36,59.47,59915.0,51.0561,51.1593,51.0475,51.1421,59915.0
2020-12-16 13:00:00,59.46,59.62,59.45,59.62,36858.0,51.1335,51.271,51.1249,51.271,36858.0
2020-12-16 13:10:00,59.62,59.63,59.52,59.54,63536.0,51.271,51.2796,51.1851,51.2023,63536.0
2020-12-16 13:20:00,59.55,59.6,59.48,59.5,33136.0,51.2109,51.2538,51.1507,51.1679,33136.0
2020-12-16 13:30:00,59.51,59.58,59.5,59.54,38685.0,51.1765,51.2366,51.1679,51.2023,38685.0
2020-12-16 13:40:00,59.55,59.65,59.54,59.61,43559.0,51.2109,51.2968,51.2023,51.2624,43559.0
2020-12-16 13:50:00,59.6,59.62,59.55,59.59,32130.0,51.2538,51.271,51.2109,51.2452,32130.0
2020-12-16 14:00:00,59.6,59.69,59.29,59.38,88582.0,51.2538,51.3312,50.9873,51.0647,88582.0
2020-12-16 14:10:00,59.37,59.37,59.13,59.21,98497.0,51.0561,51.0561,50.8497,50.9185,98497.0
2020-12-16 14:20:00,59.22,59.44,59.17,59.4,129549.0,50.9271,51.1163,50.8841,51.0819,129549.0
2020-12-16 14:30:00,59.4,59.65,59.37,59.63,73431.0,51.0819,51.2968,51.0561,51.2796,73431.0
2020-12-16 14:40:00,59.64,59.85,59.62,59.82,116128.0,51.2882,51.4688,51.271,51.443,116128.0
2020-12-16 14:50:00,59.82,60.24,59.82,60.23,205756.0,51.443,51.8042,51.443,51.7956,205756.0
2020-12-16 15:00:00,60.23,60.34,60.15,60.24,182661.0,51.7956,51.8902,51.7268,51.8042,182661.0
2020-12-16 15:10:00,60.25,60.4,60.24,60.36,188008.0,51.8128,51.9418,51.8042,51.9074,188008.0
2020-12-16 15:20:00,60.36,60.4,60.24,60.26,117196.0,51.9074,51.9418,51.8042,51.8214,117196.0
2020-12-16 15:30:00,60.26,60.31,60.1,60.14,163585.0,51.8214,51.8644,51.6838,51.7182,163585.0
2020-12-16 15:40:00,60.15,60.25,60.05,60.25,192506.0,51.7268,51.8128,51.6408,51.8128,192506.0
2020-12-16 15:50:00,60.23,60.28,60.16,60.25,410388.0,51.7956,51.8386,51.7354,51.8128,410388.0
2020-12-17 09:30:00,61.18,61.95,61.18,61.9,551695.0,52.6126,53.2748,52.6126,53.2318,551695.0
2020-12-17 09:40:00,61.92,62.17,61.86,62.12,257326.0,53.249,53.464,53.1974,53.421,257326.0
2020-12-17 09:50:00,62.11,62.29,61.6,61.82,292490.0,53.4124,53.5672,52.9738,53.163,292490.0
2020-12-17 10:00:00,61.83,62.13,61.78,62.06,135280.0,53.1716,53.4296,53.1286,53.3694,135280.0
2020-12-17 10:10:00,62.06,62.13,61.95,61.98,99745.0,53.3694,53.4296,53.2748,53.3006,99745.0
2020-12-17 10:20:00,62.01,62.02,61.74,61.79,145505.0,53.3264,53.335,53.0942,53.1372,145505.0
2020-12-17 10:30:00,61.8,61.84,61.23,61.32,150761.0,53.1458,53.1802,52.6556,52.733,150761.0
2020-12-17 10:40:00,61.31,61.5,61.23,61.4,167321.0,52.7244,52.8878,52.6556,52.8018,167321.0
2020-12-17 10:50:00,61.39,61.57,61.37,61.38,93872.0,52.7932,52.948,52.776,52.7846,93872.0
2020-12-17 11:00:00,61.37,61.37,61.17,61.27,91809.0,52.776,52.776,52.604,52.69,91809.0
2020-12-17 11:10:00,61.25,61.28,61.09,61.15,85399.0,52.6728,52.6986,52.5352,52.5868,85399.0
2020-12-17 11:20:00,61.15,61.3,61.06,61.22,59267.0,52.5868,52.7158,52.5094,52.647,59267.0
2020-12-17 11:30:00,61.21,61.31,61.11,61.21,128612.0,52.6384,52.7244,52.5524,52.6384,128612.0
2020-12-17 11:40:00,61.22,61.28,61.12,61.23,56188.0,52.647,52.6986,52.561,52.6556,56188.0
2020-12-17 11:50:00,61.23,61.4,61.2,61.27,57976.0,52.6556,52.8018,52.6298,52.69,57976.0
2020-12-17 12:00:00,61.27,61.37,61.22,61.3,47813.0,52.69,52.776,52.647,52.7158,47813.0
2020-12-17 12:10:00,61.29,61.37,61.22,61.23,50875.0,52.7072,52.776,52.647,52.6556,50875.0
2020-12-17 12:20:00,61.23,61.34,61.18,61.33,61050.0,52.6556,52.7502,52.6126,52.7416,61050.0
2020-12-17 12:30:00,61.34,61.36,61.21,61.23,54124.0,52.7502,52.7674,52.6384,52.6556,54124.0
2020-12-17 12:40:00,61.22,61.37,61.17,61.34,56465.0,52.647,52.776,52.604,52.7502,56465.0
2020-12-17 12:50:00,61.33,61.37,61.3,61.32,45716.0,52.7416,52.776,52.7158,52.733,45716.0
2020-12-17 13:00:00,61.32,61.44,61.3,61.33,47077.0,52.733,52.8362,52.7158,52.7416,47077.0
2020-12-17 13:10:00,61.33,61.36,61.29,61.32,56781.0,52.7416,52.7674,52.7072,52.733,56781.0
2020-12-17 13:20:00,61.32,61.35,61.19,61.35,66086.0,52.733,52.7588,52.6212,52.7588,66086.0
2020-12-17 13:30:00,61.36,61.42,61.27,61.41,73431.0,52.7674,52.819,52.69,52.8104,73431.0
2020-12-17 13:40:00,61.41,61.72,61.4,61.55,118452.0,52.8104,53.077,52.8018,52.9308,118452.0
2020-12-17 13:50:00,61.53,61.67,61.5,61.65,89646.0,52.9136,53.034,52.8878,53.0168,89646.0
2020-12-17 14:00:00,61.65,61.83,61.62,61.79,89104.0,53.0168,53.1716,52.991,53.1372,89104.0
2020-12-17 14:10:00,61.79,61.87,61.73,61.76,79013.0,53.1372,53.206,53.0856,53.1114,79013.0
2020-12-17 14:20:00,61.76,61.85,61.75,61.83,53641.0,53.1114,53.1888,53.1028,53.1716,53641.0
2020-12-17 14:30:00,61.84,61.87,61.72,61.82,63614.0,53.1802,53.206,53.077,53.163,63614.0
2020-12-17 14:40:00,61.82,61.84,61.64,61.65,39406.0,53.163,53.1802,53.0082,53.0168,39406.0
2020-12-17 14:50:00,61.64,61.66,61.55,61.57,58515.0,53.0082,53.0254,52.9308,52.948,58515.0
2020-12-17 15:00:00,61.58,61.6,61.43,61.43,70588.0,52.9566,52.9738,52.8276,52.8276,70588.0
2020-12-17 15:10:00,61.44,61.48,61.4,61.46,74681.0,52.8362,52.8706,52.8018,52.8534,74681.0
2020-12-17 15:20:00,61.49,61.66,61.49,61.65,96115.0,52.8792,53.0254,52.8792,53.0168,96115.0
2020-12-17 15:30:00,61.63,61.75,61.62,61.73,115551.0,52.9996,53.1028,52.991,53.0856,115551.0
2020-12-17 15:40:00,61.72,61.74,61.63,61.68,228524.0,53.077,53.0942,52.9996,53.0426,228524.0
2020-12-17 15:50:00,61.68,61.7,61.61,61.64,423139.0,53.0426,53.0598,52.9824,53.0082,423139.0
2020-12-18 09:30:00,61.64,61.68,60.96,61.04,686255.0,53.0082,53.0426,52.4234,52.4922,686255.0
2020-12-18 09:40:00,61.03,61.43,60.96,61.28,89327.0,52.4836,52.8276,52.4234,52.6986,89327.0
2020-12-18 09:50:00,61.33,61.35,60.85,61.2,192331.0,52.7416,52.7588,52.3288,52.6298,192331.0
2020-12-18 10:00:00,61.18,61.23,60.98,61.14,63174.0,52.6126,52.6556,52.4406,52.5782,63174.0
2020-12-18 10:10:00,61.12,61.26,61.07,61.21,73129.0,52.561,52.6814,52.518,52.6384,73129.0
2020-12-18 10:20:00,61.21,61.39,61.04,61.08,65005.0,52.6384,52.7932,52.4922,52.5266,65005.0
2020-12-18 10:30:00,61.09,61.19,61.03,61.09,54371.0,52.5352,52.6212,52.4836,52.5352,54371.0
2020-12-18 10:40:00,61.08,61.3,61.08,61.15,49606.0,52.5266,52.7158,52.5266,52.5868,49606.0
2020-12-18 10:50:00,61.14,61.35,61.04,61.33,85529.0,52.5782,52.7588,52.4922,52.7416,85529.0
2020-12-18 11:00:00,61.33,61.45,61.3,61.37,31312.0,52.7416,52.8448,52.7158,52.776,31312.0
2020-12-18 11:10:00,61.36,61.39,61.01,61.12,69515.0,52.7674,52.7932,52.4664,52.561,69515.0
2020-12-18 11:20:00,61.13,61.13,60.98,61.02,64185.0,52.5696,52.5696,52.4406,52.475,64185.0
2020-12-18 11:30:00,61.01,61.07,60.9,61.0,40845.0,52.4664,52.518,52.3718,52.4578,40845.0
2020-12-18 11:40:00,60.99,61.16,60.93,61.15,45895.0,52.4492,52.5954,52.3976,52.5868,45895.0
2020-12-18 11:50:00,61.15,61.37,61.14,61.32,51271.0,52.5868,52.776,52.5782,52.733,51271.0
2020-12-18 12:00:00,61.32,61.4,61.28,61.37,45264.0,52.733,52.8018,52.6986,52.776,45264.0
2020-12-18 12:10:00,61.37,61.38,61.25,61.28,29274.0,52.776,52.7846,52.6728,52.6986,29274.0
2020-12-18 12:20:00,61.28,61.33,61.23,61.32,26259.0,52.6986,52.7416,52.6556,52.733,26259.0
2020-12-18 12:30:00,61.31,61.34,61.28,61.3,42006.0,52.7244,52.7502,52.6986,52.7158,42006.0
2020-12-18 12:40:00,61.3,61.31,61.17,61.18,26987.0,52.7158,52.7244,52.604,52.6126,26987.0
2020-12-18 12:50:00,61.18,61.22,61.11,61.13,39321.0,52.6126,52.647,52.5524,52.5696,39321.0
2020-12-18 13:00:00,61.13,61.13,61.05,61.08,34840.0,52.5696,52.5696,52.5008,52.5266,34840.0
2020-12-18 13:10:00,61.08,61.08,61.02,61.04,40664.0,52.5266,52.5266,52.475,52.4922,40664.0
2020-12-18 13:20:00,61.04,61.04,60.93,60.94,32976.0,52.4922,52.4922,52.3976,52.4062,32976.0
2020-12-18 13:30:00,60.94,60.97,60.89,60.91,46960.0,52.4062,52.432,52.3632,52.3804,46960.0
2020-12-18 13:40:00,60.91,61.01,60.91,60.92,29121.0,52.3804,52.4664,52.3804,52.389,29121.0
2020-12-18 13:50:00,60.91,61.0,60.85,60.99,43420.0,52.3804,52.4578,52.3288,52.4492,43420.0
2020-12-18 14:00:00,60.98,61.01,60.89,61.01,31389.0,52.4406,52.4664,52.3632,52.4664,31389.0
2020-12-18 14:10:00,61.01,61.01,60.85,60.86,33133.0,52.4664,52.4664,52.3288,52.3374,33133.0
2020-12-18 14:20:00,60.86,60.97,60.86,60.91,29506.0,52.3374,52.432,52.3374,52.3804,29506.0
2020-12-18 14:30:00,60.91,60.98,60.91,60.92,26108.0,52.3804,52.4406,52.3804,52.389,26108.0
2020-12-18 14:40:00,60.93,61.0,60.89,60.96,40624.0,52.3976,52.4578,52.3632,52.4234,40624.0
2020-12-18 14:50:00,60.94,60.94,60.65,60.66,92196.0,52.4062,52.4062,52.1568,52.1654,92196.0
2020-12-18 15:00:00,60.67,60.75,60.61,60.61,61393.0,52.174,52.2428,52.1224,52.1224,61393.0
2020-12-18 15:10:00,60.62,60.82,60.55,60.73,78036.0,52.131,52.303,52.0708,52.2256,78036.0
2020-12-18 15:20:00,60.74,60.76,60.62,60.76,82225.0,52.2342,52.2514,52.131,52.2514,82225.0
2020-12-18 15:30:00,60.76,60.9,60.76,60.9,136642.0,52.2514,52.3718,52.2514,52.3718,136642.0
2020-12-18 15:40:00,60.89,60.91,60.68,60.73,185248.0,52.3632,52.3804,52.1826,52.2256,185248.0
2020-12-18 15:50:00,60.71,60.81,60.48,60.49,547483.0,52.2084,52.2944,52.0106,52.0192,547483.0
2020-12-21 09:30:00,60.61,60.67,60.02,60.11,361232.0,52.1224,52.174,51.615,51.6924,361232.0
2020-12-21 09:40:00,60.11,60.41,60.01,60.21,155733.0,51.6924,51.9504,51.6064,51.7784,155733.0
2020-12-21 09:50:00,60.22,60.39,60.03,60.35,128631.0,51.787,51.9332,51.6236,51.8988,128631.0
2020-12-21 10:00:00,60.34,60.51,60.2,60.47,143037.0,51.8902,52.0364,51.7698,52.002,143037.0
2020-12-21 10:10:00,60.48,60.58,60.39,60.5,127482.0,52.0106,52.0966,51.9332,52.0278,127482.0
2020-12-21 10:20:00,60.53,60.73,60.51,60.73,100083.0,52.0536,52.2256,52.0364,52.2256,100083.0
2020-12-21 10:30:00,60.71,60.78,60.59,60.74,148961.0,52.2084,52.2686,52.1052,52.2342,148961.0
2020-12-21 10:40:00,60.73,60.81,60.58,60.77,159303.0,52.2256,52.2944,52.0966,52.26,159303.0
2020-12-21 10:50:00,60.77,60.82,60.7,60.75,108659.0,52.26,52.303,52.1998,52.2428,108659.0
2020-12-21 11:00:00,60.76,60.79,60.59,60.61,67466.0,52.2514,52.2772,52.1052,52.1224,67466.0
2020-12-21 11:10:00,60.63,60.96,60.63,60.94,108106.0,52.1396,52.4234,52.1396,52.4062,108106.0
2020-12-21 11:20:00,60.93,61.03,60.92,60.93,63145.0,52.3976,52.4836,52.389,52.3976,63145.0
2020-12-21 11:30:00,60.95,61.16,60.89,61.03,84269.0,52.4148,52.5954,52.3632,52.4836,84269.0
2020-12-21 11:40:00,61.03,61.06,60.92,60.97,49087.0,52.4836,52.5094,52.389,52.432,49087.0
2020-12-21 11:50:00,60.95,61.06,60.91,61.05,111944.0,52.4148,52.5094,52.3804,52.5008,111944.0
2020-12-21 12:00:00,61.05,61.2,61.05,61.17,63976.0,52.5008,52.6298,52.5008,52.604,63976.0
2020-12-21 12:10:00,61.17,61.19,61.11,61.14,40259.0,52.604,52.6212,52.5524,52.5782,40259.0
2020-12-21 12:20:00,61.15,61.24,61.14,61.18,67808.0,52.5868,52.6642,52.5782,52.6126,67808.0
2020-12-21 12:30:00,61.17,61.2,61.0,61.02,34476.0,52.604,52.6298,52.4578,52.475,34476.0
2020-12-21 12:40:00,61.02,61.06,60.94,60.94,29196.0,52.475,52.5094,52.4062,52.4062,29196.0
2020-12-21 12:50:00,60.94,60.98,60.83,60.84,44616.0,52.4062,52.4406,52.3116,52.3202,44616.0
2020-12-21 13:00:00,60.84,60.94,60.81,60.9,45881.0,52.3202,52.4062,52.2944,52.3718,45881.0
2020-12-21 13:10:00,60.88,60.9,60.72,60.73,32354.0,52.3546,52.3718,52.217,52.2256,32354.0
2020-12-21 13:20:00,60.73,60.73,60.56,60.58,53609.0,52.2256,52.2256,52.0794,52.0966,53609.0
2020-12-21 13:30:00,60.58,60.66,60.57,60.65,52760.0,52.0966,52.1654,52.088,52.1568,52760.0
2020-12-21 13:40:00,60.65,60.72,60.57,60.61,41276.0,52.1568,52.217,52.088,52.1224,41276.0
2020-12-21 13:50:00,60.59,60.65,60.56,60.59,46740.0,52.1052,52.1568,52.0794,52.1052,46740.0
2020-12-21 14:00:00,60.59,60.63,60.52,60.54,61740.0,52.1052,52.1396,52.045,52.0622,61740.0
2020-12-21 14:10:00,60.54,60.57,60.49,60.57,39800.0,52.0622,52.088,52.0192,52.088,39800.0
2020-12-21 14:20:00,60.57,60.57,60.38,60.44,72524.0,52.088,52.088,51.9246,51.9762,72524.0
2020-12-21 14:30:00,60.44,60.57,60.35,60.56,72204.0,51.9762,52.088,51.8988,52.0794,72204.0
2020-12-21 14:40:00,60.55,60.68,60.53,60.64,53021.0,52.0708,52.1826,52.0536,52.1482,53021.0
2020-12-21 14:50:00,60.64,60.7,60.6,60.62,49038.0,52.1482,52.1998,52.1138,52.131,49038.0
2020-12-21 15:00:00,60.63,60.65,60.52,60.52,27156.0,52.1396,52.1568,52.045,52.045,27156.0
2020-12-21 15:10:00,60.54,60.56,60.43,60.46,39432.0,52.0622,52.0794,51.9676,51.9934,39432.0
2020-12-21 15:20:00,60.46,60.62,60.44,60.62,54540.0,51.9934,52.131,51.9762,52.131,54540.0
2020-12-21 15:30:00,60.61,60.61,60.4,60.52,73156.0,52.1224,52.1224,51.9418,52.045,73156.0
2020-12-21 15:40:00,60.53,60.58,60.46,60.53,80355.0,52.0536,52.0966,51.9934,52.0536,80355.0
2020-12-21 15:50:00,60.52,60.74,60.47,60.73,255766.0,52.045,52.2342,52.002,52.2256,255766.0
2020-12-22 09:30:00,60.87,61.03,60.41,60.42,294295.0,52.346,52.4836,51.9504,51.959,294295.0
2020-12-22 09:40:00,60.41,60.49,60.11,60.16,82260.0,51.9504,52.0192,51.6924,51.7354,82260.0
2020-12-22 09:50:00,60.17,60.23,59.88,59.95,105829.0,51.744,51.7956,51.4946,51.5548,105829.0
2020-12-22 10:00:00,59.95,60.1,59.86,60.05,81533.0,51.5548,51.6838,51.4774,51.6408,81533.0
2020-12-22 10:10:00,60.04,60.29,60.04,60.29,86815.0,51.6322,51.8472,51.6322,51.8472,86815.0
2020-12-22 10:20:00,60.29,60.31,60.09,60.09,44612.0,51.8472,51.8644,51.6752,51.6752,44612.0
2020-12-22 10:30:00,60.09,60.13,59.85,59.88,67483.0,51.6752,51.7096,51.4688,51.4946,67483.0
2020-12-22 10:40:00,59.87,59.89,59.66,59.68,109412.0,51.486,51.5032,51.3054,51.3226,109412.0
2020-12-22 10:50:00,59.67,59.73,59.43,59.45,178003.0,51.314,51.3656,51.1077,51.1249,178003.0
2020-12-22 11:00:00,59.45,59.6,59.34,59.6,94244.0,51.1249,51.2538,51.0303,51.2538,94244.0
2020-12-22 11:10:00,59.56,59.6,59.41,59.49,72923.0,51.2194,51.2538,51.0905,51.1593,72923.0
2020-12-22 11:20:00,59.5,59.58,59.44,59.48,61881.0,51.1679,51.2366,51.1163,51.1507,61881.0
2020-12-22 11:30:00,59.46,59.5,59.36,59.49,96484.0,51.1335,51.1679,51.0475,51.1593,96484.0
2020-12-22 11:40:00,59.5,59.56,59.41,59.52,107473.0,51.1679,51.2194,51.0905,51.1851,107473.0
2020-12-22 11:50:00,59.51,59.66,59.5,59.57,104624.0,51.1765,51.3054,51.1679,51.228,104624.0
2020-12-22 12:00:00,59.56,59.62,59.52,59.61,64974.0,51.2194,51.271,51.1851,51.2624,64974.0
2020-12-22 12:10:00,59.62,59.69,59.55,59.61,73233.0,51.271,51.3312,51.2109,51.2624,73233.0
2020-12-22 12:20:00,59.62,59.75,59.57,59.64,45891.0,51.271,51.3828,51.228,51.2882,45891.0
2020-12-22 12:30:00,59.63,59.64,59.53,59.57,96466.0,51.2796,51.2882,51.1937,51.228,96466.0
2020-12-22 12:40:00,59.57,59.65,59.54,59.57,42253.0,51.228,51.2968,51.2023,51.228,42253.0
2020-12-22 12:50:00,59.58,59.6,59.48,59.6,57101.0,51.2366,51.2538,51.1507,51.2538,57101.0
2020-12-22 13:00:00,59.6,59.65,59.54,59.54,63454.0,51.2538,51.2968,51.2023,51.2023,63454.0
2020-12-22 13:10:00,59.55,59.56,59.46,59.48,60295.0,51.2109,51.2194,51.1335,51.1507,60295.0
2020-12-22 13:20:00,59.47,59.53,59.37,59.45,106036.0,51.1421,51.1937,51.0561,51.1249,106036.0
2020-12-22 13:30:00,59.45,59.51,59.36,59.41,101612.0,51.1249,51.1765,51.0475,51.0905,101612.0
2020-12-22 13:40:00,59.41,59.44,59.33,59.36,163728.0,51.0905,51.1163,51.0217,51.0475,163728.0
2020-12-22 13:50:00,59.36,59.39,59.22,59.28,72242.0,51.0475,51.0733,50.9271,50.9787,72242.0
2020-12-22 14:00:00,59.3,59.3,59.18,59.22,97831.0,50.9959,50.9959,50.8927,50.9271,97831.0
2020-12-22 14:10:00,59.21,59.27,59.15,59.22,77260.0,50.9185,50.9701,50.8669,50.9271,77260.0
2020-12-22 14:20:00,59.24,59.29,59.16,59.29,44436.0,50.9443,50.9873,50.8755,50.9873,44436.0
2020-12-22 14:30:00,59.29,59.32,59.21,59.25,47964.0,50.9873,51.0131,50.9185,50.9529,47964.0
2020-12-22 14:40:00,59.24,59.37,59.21,59.34,43147.0,50.9443,51.0561,50.9185,51.0303,43147.0
2020-12-22 14:50:00,59.35,59.39,59.3,59.36,60904.0,51.0389,51.0733,50.9959,51.0475,60904.0
2020-12-22 15:00:00,59.36,59.36,59.27,59.29,47516.0,51.0475,51.0475,50.9701,50.9873,47516.0
2020-12-22 15:10:00,59.29,59.33,59.26,59.27,57767.0,50.9873,51.0217,50.9615,50.9701,57767.0
2020-12-22 15:20:00,59.27,59.33,59.18,59.3,92613.0,50.9701,51.0217,50.8927,50.9959,92613.0
2020-12-22 15:30:00,59.29,59.33,59.21,59.23,78120.0,50.9873,51.0217,50.9185,50.9357,78120.0
2020-12-22 15:40:00,59.22,59.27,59.14,59.17,203164.0,50.9271,50.9701,50.8583,50.8841,203164.0
2020-12-22 15:50:00,59.17,59.42,59.16,59.41,400137.0,50.8841,51.0991,50.8755,51.0905,400137.0
2020-12-23 09:30:00,59.58,59.99,59.57,59.91,316022.0,51.2366,51.5892,51.228,51.5204,316022.0
2020-12-23 09:40:00,59.93,60.31,59.91,60.27,116930.0,51.5376,51.8644,51.5204,51.83,116930.0
2020-12-23 09:50:00,60.26,60.26,59.89,59.94,153380.0,51.8214,51.8214,51.5032,51.5462,153380.0
2020-12-23 10:00:00,59.97,60.06,59.75,59.87,87053.0,51.572,51.6494,51.3828,51.486,87053.0
2020-12-23 10:10:00,59.88,59.9,59.71,59.81,86681.0,51.4946,51.5118,51.3484,51.4344,86681.0
2020-12-23 10:20:00,59.81,60.01,59.65,59.99,57876.0,51.4344,51.6064,51.2968,51.5892,57876.0
2020-12-23 10:30:00,59.99,60.25,59.97,60.2,107428.0,51.5892,51.8128,51.572,51.7698,107428.0
2020-12-23 10:40:00,60.2,60.25,59.98,59.98,57741.0,51.7698,51.8128,51.5806,51.5806,57741.0
2020-12-23 10:50:00,59.97,60.16,59.97,60.06,68578.0,51.572,51.7354,51.572,51.6494,68578.0
2020-12-23 11:00:00,60.08,60.2,60.02,60.04,49406.0,51.6666,51.7698,51.615,51.6322,49406.0
2020-12-23 11:10:00,60.04,60.1,59.9,59.91,47953.0,51.6322,51.6838,51.5118,51.5204,47953.0
2020-12-23 11:20:00,59.94,60.05,59.87,60.04,60953.0,51.5462,51.6408,51.486,51.6322,60953.0
2020-12-23 11:30:00,60.04,60.09,59.94,59.96,46460.0,51.6322,51.6752,51.5462,51.5634,46460.0
2020-12-23 11:40:00,59.96,60.07,59.95,60.03,31597.0,51.5634,51.658,51.5548,51.6236,31597.0
2020-12-23 11:50:00,60.03,60.1,60.0,60.05,31277.0,51.6236,51.6838,51.5978,51.6408,31277.0
2020-12-23 12:00:00,60.04,60.08,59.98,60.02,31513.0,51.6322,51.6666,51.5806,51.615,31513.0
2020-12-23 12:10:00,60.02,60.1,59.99,60.03,28736.0,51.615,51.6838,51.5892,51.6236,28736.0
2020-12-23 12:20:00,60.02,60.04,59.84,59.86,48871.0,51.615,51.6322,51.4602,51.4774,48871.0
2020-12-23 12:30:00,59.86,59.92,59.83,59.89,51646.0,51.4774,51.529,51.4516,51.5032,51646.0
2020-12-23 12:40:00,59.89,59.9,59.82,59.85,27316.0,51.5032,51.5118,51.443,51.4688,27316.0
2020-12-23 12:50:00,59.85,60.03,59.84,60.02,58190.0,51.4688,51.6236,51.4602,51.615,58190.0
2020-12-23 13:00:00,60.03,60.06,60.0,60.02,25640.0,51.6236,51.6494,51.5978,51.615,25640.0
2020-12-23 13:10:00,60.0,60.11,59.99,60.06,40960.0,51.5978,51.6924,51.5892,51.6494,40960.0
2020-12-23 13:20:00,60.08,60.16,60.06,60.08,48876.0,51.6666,51.7354,51.6494,51.6666,48876.0
2020-12-23 13:30:00,60.07,60.2,60.07,60.15,25694.0,51.658,51.7698,51.658,51.7268,25694.0
2020-12-23 13:40:00,60.14,60.17,60.12,60.13,23786.0,51.7182,51.744,51.701,51.7096,23786.0
2020-12-23 13:50:00,60.12,60.13,60.02,60.04,34951.0,51.701,51.7096,51.615,51.6322,34951.0
2020-12-23 14:00:00,60.06,60.13,60.05,60.11,15986.0,51.6494,51.7096,51.6408,51.6924,15986.0
2020-12-23 14:10:00,60.12,60.13,60.01,60.04,21399.0,51.701,51.7096,51.6064,51.6322,21399.0
2020-12-23 14:20:00,60.04,60.08,59.99,60.02,33862.0,51.6322,51.6666,51.5892,51.615,33862.0
2020-12-23 14:30:00,60.03,60.05,59.97,60.04,33047.0,51.6236,51.6408,51.572,51.6322,33047.0
2020-12-23 14:40:00,60.04,60.08,59.99,60.02,29527.0,51.6322,51.6666,51.5892,51.615,29527.0
2020-12-23 14:50:00,60.03,60.12,60.0,60.1,45654.0,51.6236,51.701,51.5978,51.6838,45654.0
2020-12-23 15:00:00,60.09,60.09,60.0,60.03,32236.0,51.6752,51.6752,51.5978,51.6236,32236.0
2020-12-23 15:10:00,60.03,60.05,59.99,60.01,32439.0,51.6236,51.6408,51.5892,51.6064,32439.0
2020-12-23 15:20:00,60.01,60.02,59.9,59.92,39742.0,51.6064,51.615,51.5118,51.529,39742.0
2020-12-23 15:30:00,59.92,59.96,59.84,59.86,49351.0,51.529,51.5634,51.4602,51.4774,49351.0
2020-12-23 15:40:00,59.86,59.9,59.83,59.84,92133.0,51.4774,51.5118,51.4516,51.4602,92133.0
2020-12-23 15:50:00,59.83,59.88,59.72,59.79,322515.0,51.4516,51.4946,51.357,51.4172,322515.0
2020-12-24 09:30:00,59.69,59.92,59.56,59.77,184739.0,51.3312,51.529,51.2194,51.4,184739.0
2020-12-24 09:40:00,59.77,60.15,59.65,60.12,146307.0,51.4,51.7268,51.2968,51.701,146307.0
2020-12-24 09:50:00,60.12,60.29,60.07,60.17,75176.0,51.701,51.8472,51.658,51.744,75176.0
2020-12-24 10:00:00,60.19,60.5,60.18,60.47,79105.0,51.7612,52.0278,51.7526,52.002,79105.0
2020-12-24 10:10:00,60.45,60.52,60.33,60.37,79041.0,51.9848,52.045,51.8816,51.916,79041.0
2020-12-24 10:20:00,60.37,60.42,60.23,60.25,62298.0,51.916,51.959,51.7956,51.8128,62298.0
2020-12-24 10:30:00,60.25,60.44,60.19,60.4,57348.0,51.8128,51.9762,51.7612,51.9418,57348.0
2020-12-24 10:40:00,60.39,60.42,60.26,60.32,33755.0,51.9332,51.959,51.8214,51.873,33755.0
2020-12-24 10:50:00,60.32,60.33,60.16,60.22,63114.0,51.873,51.8816,51.7354,51.787,63114.0
2020-12-24 11:00:00,60.22,60.45,60.21,60.44,38420.0,51.787,51.9848,51.7784,51.9762,38420.0
2020-12-24 11:10:00,60.44,60.48,60.36,60.45,30415.0,51.9762,52.0106,51.9074,51.9848,30415.0
2020-12-24 11:20:00,60.44,60.51,60.31,60.32,47677.0,51.9762,52.0364,51.8644,51.873,47677.0
2020-12-24 11:30:00,60.33,60.37,60.28,60.29,61603.0,51.8816,51.916,51.8386,51.8472,61603.0
2020-12-24 11:40:00,60.29,60.5,60.29,60.48,57266.0,51.8472,52.0278,51.8472,52.0106,57266.0
2020-12-24 11:50:00,60.48,60.5,60.38,60.42,45867.0,52.0106,52.0278,51.9246,51.959,45867.0
2020-12-24 12:00:00,60.44,60.45,60.33,60.44,28613.0,51.9762,51.9848,51.8816,51.9762,28613.0
2020-12-24 12:10:00,60.43,60.47,60.35,60.46,33372.0,51.9676,52.002,51.8988,51.9934,33372.0
2020-12-24 12:20:00,60.47,60.47,60.35,60.39,51163.0,52.002,52.002,51.8988,51.9332,51163.0
2020-12-24 12:30:00,60.39,60.49,60.39,60.44,56985.0,51.9332,52.0192,51.9332,51.9762,56985.0
2020-12-24 12:40:00,60.43,60.43,60.3,60.42,63703.0,51.9676,51.9676,51.8558,51.959,63703.0
2020-12-24 12:50:00,60.43,60.56,60.4,60.49,190591.0,51.9676,52.0794,51.9418,52.0192,190591.0
2020-12-28 09:30:00,61.28,61.64,61.14,61.59,293022.0,52.6986,53.0082,52.5782,52.9652,293022.0
2020-12-28 09:40:00,61.61,61.62,60.83,60.89,112433.0,52.9824,52.991,52.3116,52.3632,112433.0
2020-12-28 09:50:00,60.9,61.0,60.62,60.64,97375.0,52.3718,52.4578,52.131,52.1482,97375.0
2020-12-28 10:00:00,60.65,60.79,60.63,60.72,107936.0,52.1568,52.2772,52.1396,52.217,107936.0
2020-12-28 10:10:00,60.7,60.74,60.54,60.62,96796.0,52.1998,52.2342,52.0622,52.131,96796.0
2020-12-28 10:20:00,60.63,60.71,60.53,60.6,53489.0,52.1396,52.2084,52.0536,52.1138,53489.0
2020-12-28 10:30:00,60.61,60.67,60.49,60.52,88765.0,52.1224,52.174,52.0192,52.045,88765.0
2020-12-28 10:40:00,60.49,60.58,60.32,60.35,64545.0,52.0192,52.0966,51.873,51.8988,64545.0
2020-12-28 10:50:00,60.34,60.4,60.21,60.37,47377.0,51.8902,51.9418,51.7784,51.916,47377.0
2020-12-28 11:00:00,60.37,60.37,60.19,60.31,38642.0,51.916,51.916,51.7612,51.8644,38642.0
2020-12-28 11:10:00,60.31,60.42,60.23,60.24,43957.0,51.8644,51.959,51.7956,51.8042,43957.0
2020-12-28 11:20:00,60.23,60.32,60.2,60.27,37640.0,51.7956,51.873,51.7698,51.83,37640.0
2020-12-28 11:30:00,60.25,60.32,60.16,60.19,37486.0,51.8128,51.873,51.7354,51.7612,37486.0
2020-12-28 11:40:00,60.19,60.25,60.09,60.11,56736.0,51.7612,51.8128,51.6752,51.6924,56736.0
2020-12-28 11:50:00,60.11,60.16,60.07,60.11,27096.0,51.6924,51.7354,51.658,51.6924,27096.0
2020-12-28 12:00:00,60.09,60.17,60.01,60.01,29902.0,51.6752,51.744,51.6064,51.6064,29902.0
2020-12-28 12:10:00,60.0,60.02,59.84,59.86,83462.0,51.5978,51.615,51.4602,51.4774,83462.0
2020-12-28 12:20:00,59.85,60.0,59.83,60.0,68016.0,51.4688,51.5978,51.4516,51.5978,68016.0
2020-12-28 12:30:00,59.99,59.99,59.83,59.87,34674.0,51.5892,51.5892,51.4516,51.486,34674.0
2020-12-28 12:40:00,59.87,59.93,59.84,59.89,29891.0,51.486,51.5376,51.4602,51.5032,29891.0
2020-12-28 12:50:00,59.89,59.95,59.84,59.87,52247.0,51.5032,51.5548,51.4602,51.486,52247.0
2020-12-28 13:00:00,59.88,59.98,59.84,59.95,47402.0,51.4946,51.5806,51.4602,51.5548,47402.0
2020-12-28 13:10:00,59.94,60.12,59.9,60.12,51568.0,51.5462,51.701,51.5118,51.701,51568.0
2020-12-28 13:20:00,60.13,60.13,60.07,60.12,66817.0,51.7096,51.7096,51.658,51.701,66817.0
2020-12-28 13:30:00,60.12,60.16,60.02,60.03,47340.0,51.701,51.7354,51.615,51.6236,47340.0
2020-12-28 13:40:00,60.02,60.04,59.77,59.78,60094.0,51.615,51.6322,51.4,51.4086,60094.0
2020-12-28 13:50:00,59.78,59.83,59.75,59.78,37613.0,51.4086,51.4516,51.3828,51.4086,37613.0
2020-12-28 14:00:00,59.77,59.92,59.77,59.92,32772.0,51.4,51.529,51.4,51.529,32772.0
2020-12-28 14:10:00,59.92,59.93,59.85,59.86,22557.0,51.529,51.5376,51.4688,51.4774,22557.0
2020-12-28 14:20:00,59.86,59.92,59.82,59.85,49490.0,51.4774,51.529,51.443,51.4688,49490.0
2020-12-28 14:30:00,59.86,59.9,59.76,59.78,47617.0,51.4774,51.5118,51.3914,51.4086,47617.0
2020-12-28 14:40:00,59.78,59.92,59.77,59.92,57848.0,51.4086,51.529,51.4,51.529,57848.0
2020-12-28 14:50:00,59.92,60.04,59.88,60.02,61937.0,51.529,51.6322,51.4946,51.615,61937.0
2020-12-28 15:00:00,60.0,60.03,59.85,59.87,42009.0,51.5978,51.6236,51.4688,51.486,42009.0
2020-12-28 15:10:00,59.87,59.87,59.74,59.76,83590.0,51.486,51.486,51.3742,51.3914,83590.0
2020-12-28 15:20:00,59.77,59.91,59.74,59.88,107704.0,51.4,51.5204,51.3742,51.4946,107704.0
2020-12-28 15:30:00,59.88,59.95,59.81,59.82,83875.0,51.4946,51.5548,51.4344,51.443,83875.0
2020-12-28 15:40:00,59.81,59.93,59.8,59.93,99842.0,51.4344,51.5376,51.4258,51.5376,99842.0
2020-12-28 15:50:00,59.93,59.96,59.81,59.82,250659.0,51.5376,51.5634,51.4344,51.443,250659.0
2020-12-29 09:30:00,60.2,60.33,60.01,60.06,250847.0,51.7698,51.8816,51.6064,51.6494,250847.0
2020-12-29 09:40:00,60.08,60.27,60.0,60.2,127939.0,51.6666,51.83,51.5978,51.7698,127939.0
2020-12-29 09:50:00,60.19,60.29,60.0,60.05,102393.0,51.7612,51.8472,51.5978,51.6408,102393.0
2020-12-29 10:00:00,60.01,60.03,59.85,59.94,112038.0,51.6064,51.6236,51.4688,51.5462,112038.0
2020-12-29 10:10:00,59.94,59.98,59.85,59.98,110849.0,51.5462,51.5806,51.4688,51.5806,110849.0
2020-12-29 10:20:00,59.98,60.15,59.96,60.08,67558.0,51.5806,51.7268,51.5634,51.6666,67558.0
2020-12-29 10:30:00,60.1,60.18,60.03,60.11,70505.0,51.6838,51.7526,51.6236,51.6924,70505.0
2020-12-29 10:40:00,60.12,60.27,60.09,60.25,61241.0,51.701,51.83,51.6752,51.8128,61241.0
2020-12-29 10:50:00,60.24,60.43,60.23,60.29,75543.0,51.8042,51.9676,51.7956,51.8472,75543.0
2020-12-29 11:00:00,60.3,60.34,60.2,60.32,90441.0,51.8558,51.8902,51.7698,51.873,90441.0
2020-12-29 11:10:00,60.32,60.34,60.25,60.32,113309.0,51.873,51.8902,51.8128,51.873,113309.0
2020-12-29 11:20:00,60.32,60.36,60.23,60.31,95096.0,51.873,51.9074,51.7956,51.8644,95096.0
2020-12-29 11:30:00,60.31,60.55,60.31,60.49,96605.0,51.8644,52.0708,51.8644,52.0192,96605.0
2020-12-29 11:40:00,60.51,60.54,60.35,60.35,75957.0,52.0364,52.0622,51.8988,51.8988,75957.0
2020-12-29 11:50:00,60.33,60.34,60.13,60.14,56461.0,51.8816,51.8902,51.7096,51.7182,56461.0
2020-12-29 12:00:00,60.14,60.22,60.1,60.15,31832.0,51.7182,51.787,51.6838,51.7268,31832.0
2020-12-29 12:10:00,60.16,60.16,59.97,59.97,45266.0,51.7354,51.7354,51.572,51.572,45266.0
2020-12-29 12:20:00,59.97,60.05,59.96,60.0,32382.0,51.572,51.6408,51.5634,51.5978,32382.0
2020-12-29 12:30:00,60.0,60.04,59.87,59.88,47068.0,51.5978,51.6322,51.486,51.4946,47068.0
2020-12-29 12:40:00,59.88,59.95,59.78,59.8,48218.0,51.4946,51.5548,51.4086,51.4258,48218.0
2020-12-29 12:50:00,59.8,59.85,59.72,59.82,62916.0,51.4258,51.4688,51.357,51.443,62916.0
2020-12-29 13:00:00,59.81,59.86,59.67,59.75,72055.0,51.4344,51.4774,51.314,51.3828,72055.0
2020-12-29 13:10:00,59.76,60.01,59.71,60.0,77686.0,51.3914,51.6064,51.3484,51.5978,77686.0
2020-12-29 13:20:00,59.98,59.98,59.8,59.81,25819.0,51.5806,51.5806,51.4258,51.4344,25819.0
2020-12-29 13:30:00,59.8,59.84,59.7,59.78,30741.0,51.4258,51.4602,51.3398,51.4086,30741.0
2020-12-29 13:40:00,59.77,59.77,59.67,59.7,48932.0,51.4,51.4,51.314,51.3398,48932.0
2020-12-29 13:50:00,59.69,59.72,59.6,59.66,39795.0,51.3312,51.357,51.2538,51.3054,39795.0
2020-12-29 14:00:00,59.66,59.78,59.62,59.72,38936.0,51.3054,51.4086,51.271,51.357,38936.0
2020-12-29 14:10:00,59.72,59.82,59.69,59.73,57611.0,51.357,51.443,51.3312,51.3656,57611.0
2020-12-29 14:20:00,59.72,59.74,59.66,59.69,30295.0,51.357,51.3742,51.3054,51.3312,30295.0
2020-12-29 14:30:00,59.68,59.78,59.66,59.74,41028.0,51.3226,51.4086,51.3054,51.3742,41028.0
2020-12-29 14:40:00,59.75,59.75,59.58,59.66,40825.0,51.3828,51.3828,51.2366,51.3054,40825.0
2020-12-29 14:50:00,59.66,59.83,59.66,59.79,63467.0,51.3054,51.4516,51.3054,51.4172,63467.0
2020-12-29 15:00:00,59.8,59.82,59.65,59.74,68127.0,51.4258,51.443,51.2968,51.3742,68127.0
2020-12-29 15:10:00,59.77,59.85,59.75,59.82,41943.0,51.4,51.4688,51.3828,51.443,41943.0
2020-12-29 15:20:00,59.82,59.84,59.77,59.83,40171.0,51.443,51.4602,51.4,51.4516,40171.0
2020-12-29 15:30:00,59.83,59.88,59.73,59.84,69431.0,51.4516,51.4946,51.3656,51.4602,69431.0
2020-12-29 15:40:00,59.83,59.85,59.77,59.82,83825.0,51.4516,51.4688,51.4,51.443,83825.0
2020-12-29 15:50:00,59.82,59.83,59.7,59.75,232220.0,51.443,51.4516,51.3398,51.3828,232220.0
2020-12-30 09:30:00,59.85,59.96,59.61,59.72,190067.0,51.4688,51.5634,51.2624,51.357,190067.0
2020-12-30 09:40:00,59.71,59.82,59.66,59.82,82111.0,51.3484,51.443,51.3054,51.443,82111.0
2020-12-30 09:50:00,59.81,60.11,59.78,60.06,116482.0,51.4344,51.6924,51.4086,51.6494,116482.0
2020-12-30 10:00:00,60.05,60.32,59.96,60.28,106363.0,51.6408,51.873,51.5634,51.8386,106363.0
2020-12-30 10:10:00,60.28,60.35,60.16,60.22,93626.0,51.8386,51.8988,51.7354,51.787,93626.0
2020-12-30 10:20:00,60.22,60.24,60.03,60.05,47444.0,51.787,51.8042,51.6236,51.6408,47444.0
2020-12-30 10:30:00,60.07,60.2,59.99,60.08,155297.0,51.658,51.7698,51.5892,51.6666,155297.0
2020-12-30 10:40:00,60.07,60.15,60.01,60.13,52300.0,51.658,51.7268,51.6064,51.7096,52300.0
2020-12-30 10:50:00,60.12,60.14,60.04,60.09,52153.0,51.701,51.7182,51.6322,51.6752,52153.0
2020-12-30 11:00:00,60.08,60.23,60.08,60.16,79529.0,51.6666,51.7956,51.6666,51.7354,79529.0
2020-12-30 11:10:00,60.17,60.2,60.1,60.11,66178.0,51.744,51.7698,51.6838,51.6924,66178.0
2020-12-30 11:20:00,60.11,60.14,60.05,60.09,61946.0,51.6924,51.7182,51.6408,51.6752,61946.0
2020-12-30 11:30:00,60.08,60.13,60.05,60.07,44014.0,51.6666,51.7096,51.6408,51.658,44014.0
2020-12-30 11:40:00,60.06,60.12,60.06,60.12,31353.0,51.6494,51.701,51.6494,51.701,31353.0
2020-12-30 11:50:00,60.11,60.15,60.09,60.13,89399.0,51.6924,51.7268,51.6752,51.7096,89399.0
2020-12-30 12:00:00,60.12,60.12,59.73,59.74,88904.0,51.701,51.701,51.3656,51.3742,88904.0
2020-12-30 12:10:00,59.74,59.74,59.55,59.66,89696.0,51.3742,51.3742,51.2109,51.3054,89696.0
2020-12-30 12:20:00,59.67,59.72,59.65,59.68,35975.0,51.314,51.357,51.2968,51.3226,35975.0
2020-12-30 12:30:00,59.67,59.78,59.62,59.73,45656.0,51.314,51.4086,51.271,51.3656,45656.0
2020-12-30 12:40:00,59.73,59.84,59.71,59.83,38847.0,51.3656,51.4602,51.3484,51.4516,38847.0
2020-12-30 12:50:00,59.82,59.88,59.76,59.87,32948.0,51.443,51.4946,51.3914,51.486,32948.0
2020-12-30 13:00:00,59.86,59.95,59.84,59.93,40037.0,51.4774,51.5548,51.4602,51.5376,40037.0
2020-12-30 13:10:00,59.94,60.01,59.91,59.91,46553.0,51.5462,51.6064,51.5204,51.5204,46553.0
2020-12-30 13:20:00,59.91,59.96,59.89,59.96,28214.0,51.5204,51.5634,51.5032,51.5634,28214.0
2020-12-30 13:30:00,59.96,60.08,59.95,60.05,36487.0,51.5634,51.6666,51.5548,51.6408,36487.0
2020-12-30 13:40:00,60.06,60.15,60.02,60.13,45081.0,51.6494,51.7268,51.615,51.7096,45081.0
2020-12-30 13:50:00,60.13,60.13,60.05,60.05,35467.0,51.7096,51.7096,51.6408,51.6408,35467.0
2020-12-30 14:00:00,60.07,60.09,60.01,60.04,33804.0,51.658,51.6752,51.6064,51.6322,33804.0
2020-12-30 14:10:00,60.04,60.1,60.01,60.08,37480.0,51.6322,51.6838,51.6064,51.6666,37480.0
2020-12-30 14:20:00,60.09,60.31,60.07,60.28,85399.0,51.6752,51.8644,51.658,51.8386,85399.0
2020-12-30 14:30:00,60.28,60.29,60.14,60.17,37711.0,51.8386,51.8472,51.7182,51.744,37711.0
2020-12-30 14:40:00,60.18,60.23,60.11,60.14,27073.0,51.7526,51.7956,51.6924,51.7182,27073.0
2020-12-30 14:50:00,60.14,60.16,60.08,60.14,35151.0,51.7182,51.7354,51.6666,51.7182,35151.0
2020-12-30 15:00:00,60.13,60.15,60.08,60.11,43764.0,51.7096,51.7268,51.6666,51.6924,43764.0
2020-12-30 15:10:00,60.13,60.17,60.12,60.13,37067.0,51.7096,51.744,51.701,51.7096,37067.0
2020-12-30 15:20:00,60.12,60.18,60.11,60.13,43855.0,51.701,51.7526,51.6924,51.7096,43855.0
2020-12-30 15:30:00,60.13,60.39,60.13,60.39,81943.0,51.7096,51.9332,51.7096,51.9332,81943.0
2020-12-30 15:40:00,60.38,60.38,60.27,60.33,88848.0,51.9246,51.9246,51.83,51.8816,88848.0
2020-12-30 15:50:00,60.33,60.41,60.29,60.4,273247.0,51.8816,51.9504,51.8472,51.9418,273247.0
2020-12-31 09:30:00,60.52,60.53,59.95,60.1,157669.0,52.045,52.0536,51.5548,51.6838,157669.0
2020-12-31 09:40:00,60.07,60.08,59.72,59.72,91661.0,51.658,51.6666,51.357,51.357,91661.0
2020-12-31 09:50:00,59.78,59.8,59.42,59.55,104542.0,51.4086,51.4258,51.0991,51.2109,104542.0
2020-12-31 10:00:00,59.55,59.83,59.51,59.81,57733.0,51.2109,51.4516,51.1765,51.4344,57733.0
2020-12-31 10:10:00,59.81,59.88,59.63,59.74,48272.0,51.4344,51.4946,51.2796,51.3742,48272.0
2020-12-31 10:20:00,59.75,59.77,59.58,59.66,90572.0,51.3828,51.4,51.2366,51.3054,90572.0
2020-12-31 10:30:00,59.66,59.85,59.66,59.85,53593.0,51.3054,51.4688,51.3054,51.4688,53593.0
2020-12-31 10:40:00,59.86,59.91,59.71,59.78,49941.0,51.4774,51.5204,51.3484,51.4086,49941.0
2020-12-31 10:50:00,59.76,59.92,59.75,59.79,77356.0,51.3914,51.529,51.3828,51.4172,77356.0
2020-12-31 11:00:00,59.81,59.95,59.8,59.91,73231.0,51.4344,51.5548,51.4258,51.5204,73231.0
2020-12-31 11:10:00,59.91,60.01,59.87,59.96,67531.0,51.5204,51.6064,51.486,51.5634,67531.0
2020-12-31 11:20:00,59.96,60.0,59.85,59.92,68131.0,51.5634,51.5978,51.4688,51.529,68131.0
2020-12-31 11:30:00,59.92,59.94,59.69,59.72,78344.0,51.529,51.5462,51.3312,51.357,78344.0
2020-12-31 11:40:00,59.74,59.77,59.62,59.63,51064.0,51.3742,51.4,51.271,51.2796,51064.0
2020-12-31 11:50:00,59.64,59.65,59.46,59.57,51384.0,51.2882,51.2968,51.1335,51.228,51384.0
2020-12-31 12:00:00,59.57,59.75,59.52,59.69,52598.0,51.228,51.3828,51.1851,51.3312,52598.0
2020-12-31 12:10:00,59.68,59.71,59.52,59.57,44525.0,51.3226,51.3484,51.1851,51.228,44525.0
2020-12-31 12:20:00,59.55,59.65,59.49,59.63,28095.0,51.2109,51.2968,51.1593,51.2796,28095.0
2020-12-31 12:30:00,59.6,59.64,59.51,59.55,31852.0,51.2538,51.2882,51.1765,51.2109,31852.0
2020-12-31 12:40:00,59.53,59.61,59.52,59.6,14456.0,51.1937,51.2624,51.1851,51.2538,14456.0
2020-12-31 12:50:00,59.6,59.77,59.57,59.77,54482.0,51.2538,51.4,51.228,51.4,54482.0
2020-12-31 13:00:00,59.75,59.78,59.66,59.66,58286.0,51.3828,51.4086,51.3054,51.3054,58286.0
2020-12-31 13:10:00,59.67,59.71,59.58,59.59,54063.0,51.314,51.3484,51.2366,51.2452,54063.0
2020-12-31 13:20:00,59.58,59.6,59.52,59.57,35685.0,51.2366,51.2538,51.1851,51.228,35685.0
2020-12-31 13:30:00,59.57,59.63,59.56,59.58,30294.0,51.228,51.2796,51.2194,51.2366,30294.0
2020-12-31 13:40:00,59.58,59.63,59.56,59.57,38899.0,51.2366,51.2796,51.2194,51.228,38899.0
2020-12-31 13:50:00,59.59,59.66,59.58,59.62,29533.0,51.2452,51.3054,51.2366,51.271,29533.0
2020-12-31 14:00:00,59.63,59.7,59.6,59.68,47069.0,51.2796,51.3398,51.2538,51.3226,47069.0
2020-12-31 14:10:00,59.69,59.83,59.62,59.77,40491.0,51.3312,51.4516,51.271,51.4,40491.0
2020-12-31 14:20:00,59.77,59.83,59.7,59.81,34556.0,51.4,51.4516,51.3398,51.4344,34556.0
2020-12-31 14:30:00,59.83,59.94,59.82,59.92,63206.0,51.4516,51.5462,51.443,51.529,63206.0
2020-12-31 14:40:00,59.91,59.93,59.83,59.85,21979.0,51.5204,51.5376,51.4516,51.4688,21979.0
2020-12-31 14:50:00,59.85,59.88,59.78,59.84,44782.0,51.4688,51.4946,51.4086,51.4602,44782.0
2020-12-31 15:00:00,59.83,59.9,59.82,59.88,37103.0,51.4516,51.5118,51.443,51.4946,37103.0
2020-12-31 15:10:00,59.9,59.96,59.89,59.94,49899.0,51.5118,51.5634,51.5032,51.5462,49899.0
2020-12-31 15:20:00,59.94,60.02,59.92,59.92,57207.0,51.5462,51.615,51.529,51.529,57207.0
2020-12-31 15:30:00,59.92,59.98,59.85,59.87,62562.0,51.529,51.5806,51.4688,51.486,62562.0
2020-12-31 15:40:00,59.88,59.88,59.77,59.83,80348.0,51.4946,51.4946,51.4,51.4516,80348.0
2020-12-31 15:50:00,59.85,60.0,59.84,59.89,336725.0,51.4688,51.5978,51.4602,51.5032,336725.0
2021-01-04 09:30:00,61.86,62.21,61.66,62.04,723822.0,53.1974,53.4984,53.0254,53.3522,723822.0
2021-01-04 09:40:00,62.06,62.83,62.04,62.82,378029.0,53.3694,54.0315,53.3522,54.0229,378029.0
2021-01-04 09:50:00,62.81,62.87,62.46,62.47,357221.0,54.0143,54.0659,53.7133,53.7219,357221.0
2021-01-04 10:00:00,62.48,62.78,62.37,62.38,213721.0,53.7305,53.9885,53.6359,53.6445,213721.0
2021-01-04 10:10:00,62.37,62.56,62.23,62.45,241095.0,53.6359,53.7993,53.5156,53.7047,241095.0
2021-01-04 10:20:00,62.45,62.69,62.44,62.57,143726.0,53.7047,53.9111,53.6961,53.8079,143726.0
2021-01-04 10:30:00,62.57,62.61,62.27,62.59,177435.0,53.8079,53.8423,53.55,53.8251,177435.0
2021-01-04 10:40:00,62.58,62.66,62.48,62.62,117511.0,53.8165,53.8853,53.7305,53.8509,117511.0
2021-01-04 10:50:00,62.65,62.8,62.57,62.73,173834.0,53.8767,54.0057,53.8079,53.9455,173834.0
2021-01-04 11:00:00,62.75,62.89,62.3,62.36,233539.0,53.9627,54.0831,53.5758,53.6273,233539.0
2021-01-04 11:10:00,62.34,62.49,62.29,62.41,118619.0,53.6101,53.7391,53.5672,53.6703,118619.0
2021-01-04 11:20:00,62.39,62.67,62.38,62.66,117468.0,53.6531,53.8939,53.6445,53.8853,117468.0
2021-01-04 11:30:00,62.64,62.79,62.5,62.55,158284.0,53.8681,53.9971,53.7477,53.7907,158284.0
2021-01-04 11:40:00,62.54,62.64,62.42,62.52,86871.0,53.7821,53.8681,53.6789,53.7649,86871.0
2021-01-04 11:50:00,62.51,62.74,62.39,62.42,86992.0,53.7563,53.9541,53.6531,53.6789,86992.0
2021-01-04 12:00:00,62.42,62.63,62.35,62.62,92423.0,53.6789,53.8595,53.6187,53.8509,92423.0
2021-01-04 12:10:00,62.63,62.67,62.14,62.18,163852.0,53.8595,53.8939,53.4382,53.4726,163852.0
2021-01-04 12:20:00,62.17,62.33,62.11,62.32,57901.0,53.464,53.6015,53.4124,53.593,57901.0
2021-01-04 12:30:00,62.3,62.3,61.96,62.08,108950.0,53.5758,53.5758,53.2834,53.3866,108950.0
2021-01-04 12:40:00,62.09,62.17,61.97,62.14,60332.0,53.3952,53.464,53.292,53.4382,60332.0
2021-01-04 12:50:00,62.14,62.3,62.1,62.13,106012.0,53.4382,53.5758,53.4038,53.4296,106012.0
2021-01-04 13:00:00,62.13,62.53,62.11,62.53,79578.0,53.4296,53.7735,53.4124,53.7735,79578.0
2021-01-04 13:10:00,62.52,62.71,62.52,62.66,111700.0,53.7649,53.9283,53.7649,53.8853,111700.0
2021-01-04 13:20:00,62.66,62.85,62.65,62.85,113552.0,53.8853,54.0487,53.8767,54.0487,113552.0
2021-01-04 13:30:00,62.84,62.96,62.76,62.91,148995.0,54.0401,54.1433,53.9713,54.1003,148995.0
2021-01-04 13:40:00,62.92,63.03,62.76,62.85,154543.0,54.1089,54.2035,53.9713,54.0487,154543.0
2021-01-04 13:50:00,62.87,63.13,62.85,63.12,147382.0,54.0659,54.2895,54.0487,54.2809,147382.0
2021-01-04 14:00:00,63.12,63.13,62.79,62.82,76570.0,54.2809,54.2895,53.9971,54.0229,76570.0
2021-01-04 14:10:00,62.8,62.99,62.79,62.9,62318.0,54.0057,54.1691,53.9971,54.0917,62318.0
2021-01-04 14:20:00,62.9,62.92,62.79,62.87,77445.0,54.0917,54.1089,53.9971,54.0659,77445.0
2021-01-04 14:30:00,62.86,62.86,62.62,62.65,94037.0,54.0573,54.0573,53.8509,53.8767,94037.0
2021-01-04 14:40:00,62.65,62.74,62.6,62.61,93988.0,53.8767,53.9541,53.8337,53.8423,93988.0
2021-01-04 14:50:00,62.62,62.81,62.47,62.8,82191.0,53.8509,54.0143,53.7219,54.0057,82191.0
2021-01-04 15:00:00,62.81,62.89,62.67,62.78,107454.0,54.0143,54.0831,53.8939,53.9885,107454.0
2021-01-04 15:10:00,62.78,62.91,62.74,62.9,73410.0,53.9885,54.1003,53.9541,54.0917,73410.0
2021-01-04 15:20:00,62.9,63.11,62.88,63.07,110669.0,54.0917,54.2723,54.0745,54.2379,110669.0
2021-01-04 15:30:00,63.08,63.34,62.99,63.3,208453.0,54.2465,54.4701,54.1691,54.4357,208453.0
2021-01-04 15:40:00,63.3,63.4,63.24,63.36,280754.0,54.4357,54.5217,54.3841,54.4873,280754.0
2021-01-04 15:50:00,63.37,63.4,63.11,63.14,792662.0,54.4959,54.5217,54.2723,54.2981,792662.0
2021-01-05 09:30:00,63.72,63.73,62.34,62.74,624039.0,54.7969,54.8055,53.6101,53.9541,624039.0
2021-01-05 09:40:00,62.77,63.04,62.52,62.6,141773.0,53.9799,54.2121,53.7649,53.8337,141773.0
2021-01-05 09:50:00,62.62,63.19,62.46,63.18,177027.0,53.8509,54.3411,53.7133,54.3325,177027.0
2021-01-05 10:00:00,63.19,63.23,62.8,63.15,151610.0,54.3411,54.3755,54.0057,54.3067,151610.0
2021-01-05 10:10:00,63.14,63.2,62.99,63.12,79197.0,54.2981,54.3497,54.1691,54.2809,79197.0
2021-01-05 10:20:00,63.1,63.15,62.75,62.86,113533.0,54.2637,54.3067,53.9627,54.0573,113533.0
2021-01-05 10:30:00,62.86,62.91,62.6,62.63,74461.0,54.0573,54.1003,53.8337,53.8595,74461.0
2021-01-05 10:40:00,62.61,62.65,62.4,62.59,78368.0,53.8423,53.8767,53.6617,53.8251,78368.0
2021-01-05 10:50:00,62.57,62.66,62.47,62.47,92891.0,53.8079,53.8853,53.7219,53.7219,92891.0
2021-01-05 11:00:00,62.48,62.63,62.46,62.51,65216.0,53.7305,53.8595,53.7133,53.7563,65216.0
2021-01-05 11:10:00,62.5,62.66,62.49,62.56,68989.0,53.7477,53.8853,53.7391,53.7993,68989.0
2021-01-05 11:20:00,62.56,62.81,62.55,62.78,66858.0,53.7993,54.0143,53.7907,53.9885,66858.0
2021-01-05 11:30:00,62.78,62.89,62.71,62.83,66503.0,53.9885,54.0831,53.9283,54.0315,66503.0
2021-01-05 11:40:00,62.83,62.84,62.74,62.83,39057.0,54.0315,54.0401,53.9541,54.0315,39057.0
2021-01-05 11:50:00,62.83,62.94,62.73,62.88,45671.0,54.0315,54.1261,53.9455,54.0745,45671.0
2021-01-05 12:00:00,62.88,63.02,62.82,62.83,77323.0,54.0745,54.1949,54.0229,54.0315,77323.0
2021-01-05 12:10:00,62.84,62.96,62.76,62.76,72921.0,54.0401,54.1433,53.9713,53.9713,72921.0
2021-01-05 12:20:00,62.76,62.82,62.69,62.78,40075.0,53.9713,54.0229,53.9111,53.9885,40075.0
2021-01-05 12:30:00,62.77,62.95,62.75,62.95,84195.0,53.9799,54.1347,53.9627,54.1347,84195.0
2021-01-05 12:40:00,62.95,63.09,62.94,63.03,34506.0,54.1347,54.2551,54.1261,54.2035,34506.0
2021-01-05 12:50:00,63.04,63.27,63.03,63.23,51999.0,54.2121,54.4099,54.2035,54.3755,51999.0
2021-01-05 13:00:00,63.24,63.39,63.23,63.32,73096.0,54.3841,54.5131,54.3755,54.4529,73096.0
2021-01-05 13:10:00,63.31,63.35,63.24,63.28,40958.0,54.4443,54.4787,54.3841,54.4185,40958.0
2021-01-05 13:20:00,63.28,63.32,63.24,63.3,33320.0,54.4185,54.4529,54.3841,54.4357,33320.0
2021-01-05 13:30:00,63.29,63.42,63.24,63.39,59555.0,54.4271,54.5389,54.3841,54.5131,59555.0
2021-01-05 13:40:00,63.39,63.4,63.27,63.28,47285.0,54.5131,54.5217,54.4099,54.4185,47285.0
2021-01-05 13:50:00,63.29,63.38,63.22,63.3,70072.0,54.4271,54.5045,54.3669,54.4357,70072.0
2021-01-05 14:00:00,63.3,63.45,63.3,63.38,83666.0,54.4357,54.5647,54.4357,54.5045,83666.0
2021-01-05 14:10:00,63.36,63.54,63.33,63.51,49950.0,54.4873,54.6421,54.4615,54.6163,49950.0
2021-01-05 14:20:00,63.51,63.61,63.43,63.55,69926.0,54.6163,54.7023,54.5475,54.6507,69926.0
2021-01-05 14:30:00,63.55,63.6,63.49,63.55,83837.0,54.6507,54.6937,54.5991,54.6507,83837.0
2021-01-05 14:40:00,63.54,63.59,63.46,63.47,52434.0,54.6421,54.6851,54.5733,54.5819,52434.0
2021-01-05 14:50:00,63.47,63.49,63.36,63.39,66300.0,54.5819,54.5991,54.4873,54.5131,66300.0
2021-01-05 15:00:00,63.39,63.45,63.23,63.24,121911.0,54.5131,54.5647,54.3755,54.3841,121911.0
2021-01-05 15:10:00,63.24,63.32,63.21,63.31,95767.0,54.3841,54.4529,54.3583,54.4443,95767.0
2021-01-05 15:20:00,63.31,63.43,63.29,63.4,74205.0,54.4443,54.5475,54.4271,54.5217,74205.0
2021-01-05 15:30:00,63.39,63.43,63.31,63.33,104344.0,54.5131,54.5475,54.4443,54.4615,104344.0
2021-01-05 15:40:00,63.34,63.38,63.27,63.36,157111.0,54.4701,54.5045,54.4099,54.4873,157111.0
2021-01-05 15:50:00,63.37,63.48,63.33,63.42,409074.0,54.4959,54.5905,54.4615,54.5389,409074.0
2021-01-06 09:30:00,62.8,63.75,62.69,63.69,483429.0,54.0057,54.8227,53.9111,54.7711,483429.0
2021-01-06 09:40:00,63.71,64.04,63.6,64.03,392145.0,54.7883,55.0721,54.6937,55.0635,392145.0
2021-01-06 09:50:00,64.0,64.73,63.95,64.5,511310.0,55.0377,55.6655,54.9947,55.4677,511310.0
2021-01-06 10:00:00,64.46,64.62,64.11,64.44,201884.0,55.4333,55.5709,55.1323,55.4161,201884.0
2021-01-06 10:10:00,64.42,64.79,64.41,64.68,212154.0,55.3989,55.7171,55.3903,55.6225,212154.0
2021-01-06 10:20:00,64.67,64.86,64.55,64.58,224853.0,55.6139,55.7773,55.5107,55.5365,224853.0
2021-01-06 10:30:00,64.58,64.82,64.49,64.51,151832.0,55.5365,55.7429,55.4591,55.4763,151832.0
2021-01-06 10:40:00,64.49,64.55,64.1,64.25,291362.0,55.4591,55.5107,55.1237,55.2527,291362.0
2021-01-06 10:50:00,64.25,64.44,64.2,64.42,302225.0,55.2527,55.4161,55.2097,55.3989,302225.0
2021-01-06 11:00:00,64.42,64.47,64.12,64.2,171777.0,55.3989,55.4419,55.1409,55.2097,171777.0
2021-01-06 11:10:00,64.19,64.2,63.92,64.13,247537.0,55.2011,55.2097,54.9689,55.1495,247537.0
2021-01-06 11:20:00,64.14,64.53,64.12,64.47,262660.0,55.1581,55.4935,55.1409,55.4419,262660.0
2021-01-06 11:30:00,64.46,64.85,64.44,64.61,210188.0,55.4333,55.7687,55.4161,55.5623,210188.0
2021-01-06 11:40:00,64.59,64.73,64.45,64.59,98284.0,55.5451,55.6655,55.4247,55.5451,98284.0
2021-01-06 11:50:00,64.6,64.75,64.57,64.6,166479.0,55.5537,55.6827,55.5279,55.5537,166479.0
2021-01-06 12:00:00,64.6,64.69,64.48,64.5,111756.0,55.5537,55.6311,55.4505,55.4677,111756.0
2021-01-06 12:10:00,64.5,64.63,64.45,64.56,119501.0,55.4677,55.5795,55.4247,55.5193,119501.0
2021-01-06 12:20:00,64.58,64.72,64.47,64.71,119120.0,55.5365,55.6569,55.4419,55.6483,119120.0
2021-01-06 12:30:00,64.71,64.92,64.7,64.9,82569.0,55.6483,55.8289,55.6397,55.8117,82569.0
2021-01-06 12:40:00,64.89,64.91,64.79,64.86,114231.0,55.8031,55.8203,55.7171,55.7773,114231.0
2021-01-06 12:50:00,64.87,64.97,64.86,64.94,105140.0,55.7859,55.8719,55.7773,55.8461,105140.0
2021-01-06 13:00:00,64.94,64.95,64.76,64.77,74172.0,55.8461,55.8547,55.6913,55.6999,74172.0
2021-01-06 13:10:00,64.78,64.84,64.72,64.72,65228.0,55.7085,55.7601,55.6569,55.6569,65228.0
2021-01-06 13:20:00,64.73,64.73,64.5,64.53,59896.0,55.6655,55.6655,55.4677,55.4935,59896.0
2021-01-06 13:30:00,64.53,64.67,64.51,64.67,83996.0,55.4935,55.6139,55.4763,55.6139,83996.0
2021-01-06 13:40:00,64.67,64.82,64.67,64.7,59760.0,55.6139,55.7429,55.6139,55.6397,59760.0
2021-01-06 13:50:00,64.7,64.78,64.64,64.78,66578.0,55.6397,55.7085,55.5881,55.7085,66578.0
2021-01-06 14:00:00,64.78,64.94,64.76,64.82,84511.0,55.7085,55.8461,55.6913,55.7429,84511.0
2021-01-06 14:10:00,64.8,64.8,64.54,64.59,87818.0,55.7257,55.7257,55.5021,55.5451,87818.0
2021-01-06 14:20:00,64.59,64.83,64.53,64.67,139846.0,55.5451,55.7515,55.4935,55.6139,139846.0
2021-01-06 14:30:00,64.64,64.99,64.64,64.89,106720.0,55.5881,55.8891,55.5881,55.8031,106720.0
2021-01-06 14:40:00,64.88,64.99,64.73,64.76,119939.0,55.7945,55.8891,55.6655,55.6913,119939.0
2021-01-06 14:50:00,64.77,65.3,64.74,65.08,243890.0,55.6999,56.1556,55.6741,55.9665,243890.0
2021-01-06 15:00:00,65.08,65.27,65.04,65.25,111251.0,55.9665,56.1298,55.9321,56.1126,111251.0
2021-01-06 15:10:00,65.26,65.4,65.23,65.24,114934.0,56.1212,56.2416,56.0954,56.104,114934.0
2021-01-06 15:20:00,65.25,65.26,64.91,65.12,144263.0,56.1126,56.1212,55.8203,56.0008,144263.0
2021-01-06 15:30:00,65.1,65.12,64.83,64.98,169213.0,55.9836,56.0008,55.7515,55.8805,169213.0
2021-01-06 15:40:00,64.99,65.29,64.95,65.16,267080.0,55.8891,56.147,55.8547,56.0352,267080.0
2021-01-06 15:50:00,65.14,65.38,65.08,65.23,418327.0,56.018,56.2244,55.9665,56.0954,418327.0
2021-01-07 09:30:00,64.91,65.78,64.68,64.71,364470.0,55.8203,56.5684,55.6225,55.6483,364470.0
2021-01-07 09:40:00,64.77,64.79,64.25,64.59,286835.0,55.6999,55.7171,55.2527,55.5451,286835.0
2021-01-07 09:50:00,64.6,64.76,64.41,64.76,142567.0,55.5537,55.6913,55.3903,55.6913,142567.0
2021-01-07 10:00:00,64.69,65.39,64.67,65.38,142086.0,55.6311,56.233,55.6139,56.2244,142086.0
2021-01-07 10:10:00,65.39,65.4,65.09,65.22,130180.0,56.233,56.2416,55.9751,56.0868,130180.0
2021-01-07 10:20:00,65.2,65.38,65.13,65.22,70601.0,56.0696,56.2244,56.0094,56.0868,70601.0
2021-01-07 10:30:00,65.2,65.32,65.06,65.08,64190.0,56.0696,56.1728,55.9493,55.9665,64190.0
2021-01-07 10:40:00,65.08,65.26,65.03,65.03,89977.0,55.9665,56.1212,55.9235,55.9235,89977.0
2021-01-07 10:50:00,65.04,65.12,64.96,64.98,111669.0,55.9321,56.0008,55.8633,55.8805,111669.0
2021-01-07 11:00:00,64.98,65.18,64.98,65.17,54839.0,55.8805,56.0524,55.8805,56.0438,54839.0
2021-01-07 11:10:00,65.18,65.34,65.1,65.26,60570.0,56.0524,56.19,55.9836,56.1212,60570.0
2021-01-07 11:20:00,65.26,65.31,65.01,65.06,64354.0,56.1212,56.1642,55.9063,55.9493,64354.0
2021-01-07 11:30:00,65.08,65.13,65.02,65.11,61441.0,55.9665,56.0094,55.9149,55.9922,61441.0
2021-01-07 11:40:00,65.12,65.37,65.11,65.16,65306.0,56.0008,56.2158,55.9922,56.0352,65306.0
2021-01-07 11:50:00,65.15,65.3,65.07,65.15,56520.0,56.0266,56.1556,55.9579,56.0266,56520.0
2021-01-07 12:00:00,65.15,65.18,64.97,65.07,67604.0,56.0266,56.0524,55.8719,55.9579,67604.0
2021-01-07 12:10:00,65.06,65.07,64.97,65.02,44994.0,55.9493,55.9579,55.8719,55.9149,44994.0
2021-01-07 12:20:00,65.02,65.14,64.95,65.05,45732.0,55.9149,56.018,55.8547,55.9407,45732.0
2021-01-07 12:30:00,65.02,65.18,65.0,65.09,43546.0,55.9149,56.0524,55.8977,55.9751,43546.0
2021-01-07 12:40:00,65.08,65.12,65.01,65.12,39022.0,55.9665,56.0008,55.9063,56.0008,39022.0
2021-01-07 12:50:00,65.12,65.3,65.07,65.25,50667.0,56.0008,56.1556,55.9579,56.1126,50667.0
2021-01-07 13:00:00,65.26,65.29,65.09,65.14,48960.0,56.1212,56.147,55.9751,56.018,48960.0
2021-01-07 13:10:00,65.16,65.34,65.16,65.33,45814.0,56.0352,56.19,56.0352,56.1814,45814.0
2021-01-07 13:20:00,65.34,65.4,65.26,65.26,49233.0,56.19,56.2416,56.1212,56.1212,49233.0
2021-01-07 13:30:00,65.27,65.35,65.1,65.17,61037.0,56.1298,56.1986,55.9836,56.0438,61037.0
2021-01-07 13:40:00,65.18,65.36,65.16,65.16,58176.0,56.0524,56.2072,56.0352,56.0352,58176.0
2021-01-07 13:50:00,65.17,65.24,65.1,65.23,62206.0,56.0438,56.104,55.9836,56.0954,62206.0
2021-01-07 14:00:00,65.25,65.27,65.16,65.25,34299.0,56.1126,56.1298,56.0352,56.1126,34299.0
2021-01-07 14:10:00,65.25,65.36,65.16,65.22,48410.0,56.1126,56.2072,56.0352,56.0868,48410.0
2021-01-07 14:20:00,65.21,65.3,65.19,65.26,54233.0,56.0782,56.1556,56.061,56.1212,54233.0
2021-01-07 14:30:00,65.26,65.37,65.23,65.31,60490.0,56.1212,56.2158,56.0954,56.1642,60490.0
2021-01-07 14:40:00,65.31,65.49,65.3,65.38,61979.0,56.1642,56.319,56.1556,56.2244,61979.0
2021-01-07 14:50:00,65.39,65.43,65.28,65.36,75759.0,56.233,56.2674,56.1384,56.2072,75759.0
2021-01-07 15:00:00,65.38,65.49,65.35,65.41,69413.0,56.2244,56.319,56.1986,56.2502,69413.0
2021-01-07 15:10:00,65.44,65.45,65.33,65.38,44163.0,56.276,56.2846,56.1814,56.2244,44163.0
2021-01-07 15:20:00,65.38,65.56,65.37,65.55,83060.0,56.2244,56.3792,56.2158,56.3706,83060.0
2021-01-07 15:30:00,65.55,65.57,65.38,65.39,115516.0,56.3706,56.3878,56.2244,56.233,115516.0
2021-01-07 15:40:00,65.4,65.41,65.29,65.31,134057.0,56.2416,56.2502,56.147,56.1642,134057.0
2021-01-07 15:50:00,65.3,65.37,65.13,65.13,365154.0,56.1556,56.2158,56.0094,56.0094,365154.0
2021-01-08 09:30:00,64.04,64.2,63.67,63.69,426102.0,55.0721,55.2097,54.7539,54.7711,426102.0
2021-01-08 09:40:00,63.69,63.69,63.04,63.05,363834.0,54.7711,54.7711,54.2121,54.2207,363834.0
2021-01-08 09:50:00,63.08,63.08,62.61,62.98,343053.0,54.2465,54.2465,53.8423,54.1605,343053.0
2021-01-08 10:00:00,62.99,63.6,62.98,63.33,425022.0,54.1691,54.6937,54.1605,54.4615,425022.0
2021-01-08 10:10:00,63.36,63.47,63.03,63.08,267389.0,54.4873,54.5819,54.2035,54.2465,267389.0
2021-01-08 10:20:00,63.06,63.35,62.92,63.25,274662.0,54.2293,54.4787,54.1089,54.3927,274662.0
2021-01-08 10:30:00,63.3,63.34,63.03,63.05,115071.0,54.4357,54.4701,54.2035,54.2207,115071.0
2021-01-08 10:40:00,63.05,63.48,63.02,63.19,173033.0,54.2207,54.5905,54.1949,54.3411,173033.0
2021-01-08 10:50:00,63.19,63.4,63.16,63.38,82543.0,54.3411,54.5217,54.3153,54.5045,82543.0
2021-01-08 11:00:00,63.37,63.4,63.01,63.15,109039.0,54.4959,54.5217,54.1863,54.3067,109039.0
2021-01-08 11:10:00,63.15,63.41,63.04,63.37,107751.0,54.3067,54.5303,54.2121,54.4959,107751.0
2021-01-08 11:20:00,63.35,63.51,63.05,63.05,169081.0,54.4787,54.6163,54.2207,54.2207,169081.0
2021-01-08 11:30:00,63.05,63.17,62.97,63.06,161893.0,54.2207,54.3239,54.1519,54.2293,161893.0
2021-01-08 11:40:00,63.05,63.27,63.05,63.1,115073.0,54.2207,54.4099,54.2207,54.2637,115073.0
2021-01-08 11:50:00,63.09,63.15,62.95,63.01,60694.0,54.2551,54.3067,54.1347,54.1863,60694.0
2021-01-08 12:00:00,63.01,63.07,62.96,63.03,114045.0,54.1863,54.2379,54.1433,54.2035,114045.0
2021-01-08 12:10:00,63.03,63.07,62.95,62.99,94398.0,54.2035,54.2379,54.1347,54.1691,94398.0
2021-01-08 12:20:00,63.0,63.07,62.81,62.91,168793.0,54.1777,54.2379,54.0143,54.1003,168793.0
2021-01-08 12:30:00,62.91,62.94,62.43,62.45,186416.0,54.1003,54.1261,53.6875,53.7047,186416.0
2021-01-08 12:40:00,62.45,62.62,62.39,62.61,234260.0,53.7047,53.8509,53.6531,53.8423,234260.0
2021-01-08 12:50:00,62.61,62.66,62.43,62.46,104404.0,53.8423,53.8853,53.6875,53.7133,104404.0
2021-01-08 13:00:00,62.49,62.63,62.41,62.44,80717.0,53.7391,53.8595,53.6703,53.6961,80717.0
2021-01-08 13:10:00,62.43,62.46,62.02,62.06,195510.0,53.6875,53.7133,53.335,53.3694,195510.0
2021-01-08 13:20:00,62.11,62.12,61.8,61.96,233334.0,53.4124,53.421,53.1458,53.2834,233334.0
2021-01-08 13:30:00,61.97,62.0,61.75,61.89,168791.0,53.292,53.3178,53.1028,53.2232,168791.0
2021-01-08 13:40:00,61.84,62.09,61.76,62.08,131197.0,53.1802,53.3952,53.1114,53.3866,131197.0
2021-01-08 13:50:00,62.09,62.27,61.99,62.02,108637.0,53.3952,53.55,53.3092,53.335,108637.0
2021-01-08 14:00:00,62.02,62.06,61.74,61.88,104064.0,53.335,53.3694,53.0942,53.2146,104064.0
2021-01-08 14:10:00,61.89,62.25,61.87,62.16,94165.0,53.2232,53.5328,53.206,53.4554,94165.0
2021-01-08 14:20:00,62.16,62.38,62.14,62.29,82857.0,53.4554,53.6445,53.4382,53.5672,82857.0
2021-01-08 14:30:00,62.32,62.58,62.3,62.56,100771.0,53.593,53.8165,53.5758,53.7993,100771.0
2021-01-08 14:40:00,62.59,62.64,62.45,62.48,171931.0,53.8251,53.8681,53.7047,53.7305,171931.0
2021-01-08 14:50:00,62.48,62.69,62.48,62.65,84120.0,53.7305,53.9111,53.7305,53.8767,84120.0
2021-01-08 15:00:00,62.66,62.78,62.63,62.64,97482.0,53.8853,53.9885,53.8595,53.8681,97482.0
2021-01-08 15:10:00,62.63,62.69,62.56,62.59,116740.0,53.8595,53.9111,53.7993,53.8251,116740.0
2021-01-08 15:20:00,62.58,62.74,62.55,62.64,123865.0,53.8165,53.9541,53.7907,53.8681,123865.0
2021-01-08 15:30:00,62.64,62.77,62.5,62.75,147688.0,53.8681,53.9799,53.7477,53.9627,147688.0
2021-01-08 15:40:00,62.75,62.93,62.74,62.87,223456.0,53.9627,54.1175,53.9541,54.0659,223456.0
2021-01-08 15:50:00,62.87,62.9,62.75,62.79,404369.0,54.0659,54.0917,53.9627,53.9971,404369.0
2021-01-11 09:30:00,61.63,62.4,61.41,62.33,590677.0,52.9996,53.6617,52.8104,53.6015,590677.0
2021-01-11 09:40:00,62.33,62.36,61.84,61.92,190228.0,53.6015,53.6273,53.1802,53.249,190228.0
2021-01-11 09:50:00,61.9,62.28,61.84,62.23,118431.0,53.2318,53.5586,53.1802,53.5156,118431.0
2021-01-11 10:00:00,62.2,62.36,62.11,62.33,182471.0,53.4898,53.6273,53.4124,53.6015,182471.0
2021-01-11 10:10:00,62.34,62.53,62.17,62.52,121738.0,53.6101,53.7735,53.464,53.7649,121738.0
2021-01-11 10:20:00,62.54,62.6,62.26,62.53,149585.0,53.7821,53.8337,53.5414,53.7735,149585.0
2021-01-11 10:30:00,62.5,62.52,62.27,62.4,89416.0,53.7477,53.7649,53.55,53.6617,89416.0
2021-01-11 10:40:00,62.39,62.55,62.16,62.17,77051.0,53.6531,53.7907,53.4554,53.464,77051.0
2021-01-11 10:50:00,62.17,62.58,62.14,62.38,100405.0,53.464,53.8165,53.4382,53.6445,100405.0
2021-01-11 11:00:00,62.38,62.7,62.34,62.54,91468.0,53.6445,53.9197,53.6101,53.7821,91468.0
2021-01-11 11:10:00,62.53,62.58,62.37,62.39,59157.0,53.7735,53.8165,53.6359,53.6531,59157.0
2021-01-11 11:20:00,62.38,62.65,62.36,62.42,83619.0,53.6445,53.8767,53.6273,53.6789,83619.0
2021-01-11 11:30:00,62.41,62.42,62.22,62.28,55581.0,53.6703,53.6789,53.507,53.5586,55581.0
2021-01-11 11:40:00,62.3,62.57,62.26,62.52,47277.0,53.5758,53.8079,53.5414,53.7649,47277.0
2021-01-11 11:50:00,62.53,62.72,62.53,62.69,44982.0,53.7735,53.9369,53.7735,53.9111,44982.0
2021-01-11 12:00:00,62.69,62.71,62.59,62.67,31770.0,53.9111,53.9283,53.8251,53.8939,31770.0
2021-01-11 12:10:00,62.68,62.7,62.48,62.56,49224.0,53.9025,53.9197,53.7305,53.7993,49224.0
2021-01-11 12:20:00,62.57,62.69,62.47,62.64,71224.0,53.8079,53.9111,53.7219,53.8681,71224.0
2021-01-11 12:30:00,62.65,62.66,62.49,62.53,62193.0,53.8767,53.8853,53.7391,53.7735,62193.0
2021-01-11 12:40:00,62.53,62.53,62.41,62.41,55269.0,53.7735,53.7735,53.6703,53.6703,55269.0
2021-01-11 12:50:00,62.41,62.45,62.36,62.43,53449.0,53.6703,53.7047,53.6273,53.6875,53449.0
2021-01-11 13:00:00,62.42,62.45,62.29,62.38,58879.0,53.6789,53.7047,53.5672,53.6445,58879.0
2021-01-11 13:10:00,62.38,62.48,62.36,62.4,69421.0,53.6445,53.7305,53.6273,53.6617,69421.0
2021-01-11 13:20:00,62.4,62.48,62.32,62.46,82748.0,53.6617,53.7305,53.593,53.7133,82748.0
2021-01-11 13:30:00,62.45,62.51,62.42,62.46,49123.0,53.7047,53.7563,53.6789,53.7133,49123.0
2021-01-11 13:40:00,62.46,62.47,62.29,62.4,67509.0,53.7133,53.7219,53.5672,53.6617,67509.0
2021-01-11 13:50:00,62.41,62.57,62.41,62.51,72038.0,53.6703,53.8079,53.6703,53.7563,72038.0
2021-01-11 14:00:00,62.51,62.61,62.49,62.57,59162.0,53.7563,53.8423,53.7391,53.8079,59162.0
2021-01-11 14:10:00,62.58,62.6,62.44,62.44,34395.0,53.8165,53.8337,53.6961,53.6961,34395.0
2021-01-11 14:20:00,62.45,62.46,62.33,62.41,48332.0,53.7047,53.7133,53.6015,53.6703,48332.0
2021-01-11 14:30:00,62.42,62.49,62.28,62.41,76277.0,53.6789,53.7391,53.5586,53.6703,76277.0
2021-01-11 14:40:00,62.4,62.41,62.25,62.26,87811.0,53.6617,53.6703,53.5328,53.5414,87811.0
2021-01-11 14:50:00,62.27,62.28,62.01,62.09,127947.0,53.55,53.5586,53.3264,53.3952,127947.0
2021-01-11 15:00:00,62.09,62.25,62.06,62.21,70429.0,53.3952,53.5328,53.3694,53.4984,70429.0
2021-01-11 15:10:00,62.22,62.27,62.15,62.26,69026.0,53.507,53.55,53.4468,53.5414,69026.0
2021-01-11 15:20:00,62.27,62.27,62.02,62.06,78953.0,53.55,53.55,53.335,53.3694,78953.0
2021-01-11 15:30:00,62.07,62.19,62.03,62.09,165093.0,53.378,53.4812,53.3436,53.3952,165093.0
2021-01-11 15:40:00,62.09,62.09,61.86,61.92,247777.0,53.3952,53.3952,53.1974,53.249,247777.0
2021-01-11 15:50:00,61.94,62.01,61.88,61.95,400337.0,53.2662,53.3264,53.2146,53.2748,400337.0
2021-01-12 09:30:00,62.06,62.2,61.68,61.92,193905.0,53.3694,53.4898,53.0426,53.249,193905.0
2021-01-12 09:40:00,61.9,62.09,61.85,61.96,94777.0,53.2318,53.3952,53.1888,53.2834,94777.0
2021-01-12 09:50:00,61.95,62.27,61.89,62.24,123321.0,53.2748,53.55,53.2232,53.5242,123321.0
2021-01-12 10:00:00,62.22,62.25,61.81,61.96,72449.0,53.507,53.5328,53.1544,53.2834,72449.0
2021-01-12 10:10:00,61.96,62.13,61.81,62.12,74259.0,53.2834,53.4296,53.1544,53.421,74259.0
2021-01-12 10:20:00,62.1,62.19,61.98,62.0,81430.0,53.4038,53.4812,53.3006,53.3178,81430.0
2021-01-12 10:30:00,62.02,62.03,61.73,61.8,75182.0,53.335,53.3436,53.0856,53.1458,75182.0
2021-01-12 10:40:00,61.8,61.97,61.77,61.8,64973.0,53.1458,53.292,53.12,53.1458,64973.0
2021-01-12 10:50:00,61.8,61.81,61.59,61.62,48461.0,53.1458,53.1544,52.9652,52.991,48461.0
2021-01-12 11:00:00,61.63,61.67,61.57,61.65,38844.0,52.9996,53.034,52.948,53.0168,38844.0
2021-01-12 11:10:00,61.65,61.67,61.5,61.51,51431.0,53.0168,53.034,52.8878,52.8964,51431.0
2021-01-12 11:20:00,61.51,61.78,61.46,61.67,91656.0,52.8964,53.1286,52.8534,53.034,91656.0
2021-01-12 11:30:00,61.67,61.7,61.63,61.63,40879.0,53.034,53.0598,52.9996,52.9996,40879.0
2021-01-12 11:40:00,61.63,61.65,61.57,61.62,41498.0,52.9996,53.0168,52.948,52.991,41498.0
2021-01-12 11:50:00,61.62,61.68,61.55,61.66,57948.0,52.991,53.0426,52.9308,53.0254,57948.0
2021-01-12 12:00:00,61.67,61.7,61.53,61.66,67346.0,53.034,53.0598,52.9136,53.0254,67346.0
2021-01-12 12:10:00,61.67,61.7,61.55,61.63,62788.0,53.034,53.0598,52.9308,52.9996,62788.0
2021-01-12 12:20:00,61.62,61.7,61.49,61.56,64111.0,52.991,53.0598,52.8792,52.9394,64111.0
2021-01-12 12:30:00,61.57,61.59,61.51,61.58,83572.0,52.948,52.9652,52.8964,52.9566,83572.0
2021-01-12 12:40:00,61.58,61.65,61.53,61.63,38220.0,52.9566,53.0168,52.9136,52.9996,38220.0
2021-01-12 12:50:00,61.64,61.76,61.59,61.67,40555.0,53.0082,53.1114,52.9652,53.034,40555.0
2021-01-12 13:00:00,61.68,61.78,61.67,61.77,39814.0,53.0426,53.1286,53.034,53.12,39814.0
2021-01-12 13:10:00,61.76,61.86,61.74,61.8,67883.0,53.1114,53.1974,53.0942,53.1458,67883.0
2021-01-12 13:20:00,61.81,61.83,61.72,61.82,54886.0,53.1544,53.1716,53.077,53.163,54886.0
2021-01-12 13:30:00,61.82,62.04,61.8,62.04,64090.0,53.163,53.3522,53.1458,53.3522,64090.0
2021-01-12 13:40:00,62.06,62.14,62.01,62.01,58139.0,53.3694,53.4382,53.3264,53.3264,58139.0
2021-01-12 13:50:00,62.02,62.18,62.0,62.17,66007.0,53.335,53.4726,53.3178,53.464,66007.0
2021-01-12 14:00:00,62.17,62.38,62.13,62.32,69071.0,53.464,53.6445,53.4296,53.593,69071.0
2021-01-12 14:10:00,62.32,62.5,62.29,62.44,50602.0,53.593,53.7477,53.5672,53.6961,50602.0
2021-01-12 14:20:00,62.45,62.56,62.42,62.49,110731.0,53.7047,53.7993,53.6789,53.7391,110731.0
2021-01-12 14:30:00,62.49,62.63,62.47,62.55,86173.0,53.7391,53.8595,53.7219,53.7907,86173.0
2021-01-12 14:40:00,62.54,62.56,62.39,62.51,97005.0,53.7821,53.7993,53.6531,53.7563,97005.0
2021-01-12 14:50:00,62.5,62.69,62.48,62.64,101910.0,53.7477,53.9111,53.7305,53.8681,101910.0
2021-01-12 15:00:00,62.62,62.65,62.49,62.52,78142.0,53.8509,53.8767,53.7391,53.7649,78142.0
2021-01-12 15:10:00,62.53,62.6,62.48,62.52,71620.0,53.7735,53.8337,53.7305,53.7649,71620.0
2021-01-12 15:20:00,62.53,62.58,62.41,62.45,73153.0,53.7735,53.8165,53.6703,53.7047,73153.0
2021-01-12 15:30:00,62.44,62.53,62.41,62.53,145094.0,53.6961,53.7735,53.6703,53.7735,145094.0
2021-01-12 15:40:00,62.52,62.63,62.47,62.61,144622.0,53.7649,53.8595,53.7219,53.8423,144622.0
2021-01-12 15:50:00,62.61,62.61,62.48,62.48,309587.0,53.8423,53.8423,53.7305,53.7305,309587.0
2021-01-13 09:30:00,62.51,62.8,62.31,62.51,270215.0,53.7563,54.0057,53.5844,53.7563,270215.0
2021-01-13 09:40:00,62.51,62.74,62.43,62.71,88931.0,53.7563,53.9541,53.6875,53.9283,88931.0
2021-01-13 09:50:00,62.69,62.83,62.59,62.62,137623.0,53.9111,54.0315,53.8251,53.8509,137623.0
2021-01-13 10:00:00,62.62,62.68,62.49,62.57,111875.0,53.8509,53.9025,53.7391,53.8079,111875.0
2021-01-13 10:10:00,62.56,62.81,62.49,62.78,86798.0,53.7993,54.0143,53.7391,53.9885,86798.0
2021-01-13 10:20:00,62.78,62.81,62.6,62.77,68386.0,53.9885,54.0143,53.8337,53.9799,68386.0
2021-01-13 10:30:00,62.78,63.0,62.72,62.96,74583.0,53.9885,54.1777,53.9369,54.1433,74583.0
2021-01-13 10:40:00,62.97,63.27,62.96,63.18,167974.0,54.1519,54.4099,54.1433,54.3325,167974.0
2021-01-13 10:50:00,63.16,63.19,62.86,62.9,85223.0,54.3153,54.3411,54.0573,54.0917,85223.0
2021-01-13 11:00:00,62.9,63.14,62.81,62.83,82217.0,54.0917,54.2981,54.0143,54.0315,82217.0
2021-01-13 11:10:00,62.82,62.83,62.47,62.49,96161.0,54.0229,54.0315,53.7219,53.7391,96161.0
2021-01-13 11:20:00,62.48,62.58,62.4,62.55,110145.0,53.7305,53.8165,53.6617,53.7907,110145.0
2021-01-13 11:30:00,62.55,62.63,62.49,62.49,105700.0,53.7907,53.8595,53.7391,53.7391,105700.0
2021-01-13 11:40:00,62.49,62.7,62.43,62.67,119605.0,53.7391,53.9197,53.6875,53.8939,119605.0
2021-01-13 11:50:00,62.67,62.89,62.67,62.84,148439.0,53.8939,54.0831,53.8939,54.0401,148439.0
2021-01-13 12:00:00,62.84,62.86,62.73,62.73,77383.0,54.0401,54.0573,53.9455,53.9455,77383.0
2021-01-13 12:10:00,62.73,62.76,62.49,62.49,59247.0,53.9455,53.9713,53.7391,53.7391,59247.0
2021-01-13 12:20:00,62.5,62.75,62.47,62.7,60956.0,53.7477,53.9627,53.7219,53.9197,60956.0
2021-01-13 12:30:00,62.7,62.73,62.58,62.61,50455.0,53.9197,53.9455,53.8165,53.8423,50455.0
2021-01-13 12:40:00,62.61,62.65,62.51,62.54,38225.0,53.8423,53.8767,53.7563,53.7821,38225.0
2021-01-13 12:50:00,62.54,62.72,62.51,62.68,70566.0,53.7821,53.9369,53.7563,53.9025,70566.0
2021-01-13 13:00:00,62.67,62.85,62.64,62.77,55268.0,53.8939,54.0487,53.8681,53.9799,55268.0
2021-01-13 13:10:00,62.77,62.82,62.75,62.76,33461.0,53.9799,54.0229,53.9627,53.9713,33461.0
2021-01-13 13:20:00,62.75,62.76,62.64,62.65,38043.0,53.9627,53.9713,53.8681,53.8767,38043.0
2021-01-13 13:30:00,62.66,62.75,62.63,62.63,46544.0,53.8853,53.9627,53.8595,53.8595,46544.0
2021-01-13 13:40:00,62.64,62.64,62.51,62.56,63272.0,53.8681,53.8681,53.7563,53.7993,63272.0
2021-01-13 13:50:00,62.55,62.57,62.47,62.51,57063.0,53.7907,53.8079,53.7219,53.7563,57063.0
2021-01-13 14:00:00,62.51,62.62,62.47,62.54,70476.0,53.7563,53.8509,53.7219,53.7821,70476.0
2021-01-13 14:10:00,62.53,62.62,62.53,62.55,79970.0,53.7735,53.8509,53.7735,53.7907,79970.0
2021-01-13 14:20:00,62.55,62.55,62.33,62.39,72583.0,53.7907,53.7907,53.6015,53.6531,72583.0
2021-01-13 14:30:00,62.38,62.38,62.21,62.22,117019.0,53.6445,53.6445,53.4984,53.507,117019.0
2021-01-13 14:40:00,62.22,62.36,62.2,62.33,69284.0,53.507,53.6273,53.4898,53.6015,69284.0
2021-01-13 14:50:00,62.34,62.37,62.31,62.35,93827.0,53.6101,53.6359,53.5844,53.6187,93827.0
2021-01-13 15:00:00,62.35,62.38,62.27,62.29,74564.0,53.6187,53.6445,53.55,53.5672,74564.0
2021-01-13 15:10:00,62.29,62.36,62.24,62.24,105641.0,53.5672,53.6273,53.5242,53.5242,105641.0
2021-01-13 15:20:00,62.24,62.28,62.21,62.26,177404.0,53.5242,53.5586,53.4984,53.5414,177404.0
2021-01-13 15:30:00,62.26,62.39,62.18,62.35,172115.0,53.5414,53.6531,53.4726,53.6187,172115.0
2021-01-13 15:40:00,62.34,62.35,62.17,62.18,112654.0,53.6101,53.6187,53.464,53.4726,112654.0
2021-01-13 15:50:00,62.17,62.21,62.05,62.09,426311.0,53.464,53.4984,53.3608,53.3952,426311.0
2021-01-14 09:30:00,63.2,63.2,62.51,62.81,388689.0,54.3497,54.3497,53.7563,54.0143,388689.0
2021-01-14 09:40:00,62.83,62.94,62.63,62.63,194773.0,54.0315,54.1261,53.8595,53.8595,194773.0
2021-01-14 09:50:00,62.65,62.65,62.18,62.19,145488.0,53.8767,53.8767,53.4726,53.4812,145488.0
2021-01-14 10:00:00,62.16,62.44,62.12,62.38,126250.0,53.4554,53.6961,53.421,53.6445,126250.0
2021-01-14 10:10:00,62.39,62.55,62.31,62.53,88345.0,53.6531,53.7907,53.5844,53.7735,88345.0
2021-01-14 10:20:00,62.53,62.58,62.37,62.4,77029.0,53.7735,53.8165,53.6359,53.6617,77029.0
2021-01-14 10:30:00,62.4,62.69,62.37,62.63,111356.0,53.6617,53.9111,53.6359,53.8595,111356.0
2021-01-14 10:40:00,62.62,62.88,62.53,62.81,167911.0,53.8509,54.0745,53.7735,54.0143,167911.0
2021-01-14 10:50:00,62.8,62.95,62.72,62.73,79062.0,54.0057,54.1347,53.9369,53.9455,79062.0
2021-01-14 11:00:00,62.71,62.89,62.69,62.75,61712.0,53.9283,54.0831,53.9111,53.9627,61712.0
2021-01-14 11:10:00,62.75,62.91,62.75,62.87,61559.0,53.9627,54.1003,53.9627,54.0659,61559.0
2021-01-14 11:20:00,62.88,62.94,62.74,62.77,84334.0,54.0745,54.1261,53.9541,53.9799,84334.0
2021-01-14 11:30:00,62.77,62.82,62.66,62.8,187147.0,53.9799,54.0229,53.8853,54.0057,187147.0
2021-01-14 11:40:00,62.8,62.98,62.8,62.88,52256.0,54.0057,54.1605,54.0057,54.0745,52256.0
2021-01-14 11:50:00,62.87,63.0,62.84,62.97,42247.0,54.0659,54.1777,54.0401,54.1519,42247.0
2021-01-14 12:00:00,62.98,63.06,62.97,63.0,59369.0,54.1605,54.2293,54.1519,54.1777,59369.0
2021-01-14 12:10:00,63.0,63.12,62.99,63.07,65119.0,54.1777,54.2809,54.1691,54.2379,65119.0
2021-01-14 12:20:00,63.09,63.15,62.9,62.98,48696.0,54.2551,54.3067,54.0917,54.1605,48696.0
2021-01-14 12:30:00,62.98,63.05,62.9,63.03,54926.0,54.1605,54.2207,54.0917,54.2035,54926.0
2021-01-14 12:40:00,63.02,63.29,63.01,63.28,88192.0,54.1949,54.4271,54.1863,54.4185,88192.0
2021-01-14 12:50:00,63.28,63.57,63.27,63.47,118527.0,54.4185,54.6679,54.4099,54.5819,118527.0
2021-01-14 13:00:00,63.48,63.59,63.37,63.44,103963.0,54.5905,54.6851,54.4959,54.5561,103963.0
2021-01-14 13:10:00,63.44,63.5,63.29,63.5,55832.0,54.5561,54.6077,54.4271,54.6077,55832.0
2021-01-14 13:20:00,63.49,63.51,63.3,63.42,97867.0,54.5991,54.6163,54.4357,54.5389,97867.0
2021-01-14 13:30:00,63.41,63.49,63.37,63.49,59980.0,54.5303,54.5991,54.4959,54.5991,59980.0
2021-01-14 13:40:00,63.49,63.56,63.33,63.4,113322.0,54.5991,54.6593,54.4615,54.5217,113322.0
2021-01-14 13:50:00,63.39,63.47,63.31,63.36,104380.0,54.5131,54.5819,54.4443,54.4873,104380.0
2021-01-14 14:00:00,63.35,63.35,63.22,63.34,92779.0,54.4787,54.4787,54.3669,54.4701,92779.0
2021-01-14 14:10:00,63.33,63.49,63.24,63.48,82255.0,54.4615,54.5991,54.3841,54.5905,82255.0
2021-01-14 14:20:00,63.47,63.48,63.36,63.41,76028.0,54.5819,54.5905,54.4873,54.5303,76028.0
2021-01-14 14:30:00,63.4,63.68,63.35,63.65,114270.0,54.5217,54.7625,54.4787,54.7367,114270.0
2021-01-14 14:40:00,63.65,63.68,63.47,63.49,108310.0,54.7367,54.7625,54.5819,54.5991,108310.0
2021-01-14 14:50:00,63.49,63.49,63.41,63.42,89388.0,54.5991,54.5991,54.5303,54.5389,89388.0
2021-01-14 15:00:00,63.42,63.49,63.27,63.28,149885.0,54.5389,54.5991,54.4099,54.4185,149885.0
2021-01-14 15:10:00,63.29,63.31,63.11,63.12,104430.0,54.4271,54.4443,54.2723,54.2809,104430.0
2021-01-14 15:20:00,63.11,63.2,63.04,63.09,104456.0,54.2723,54.3497,54.2121,54.2551,104456.0
2021-01-14 15:30:00,63.1,63.29,63.06,63.26,148310.0,54.2637,54.4271,54.2293,54.4013,148310.0
2021-01-14 15:40:00,63.25,63.42,63.23,63.41,128922.0,54.3927,54.5389,54.3755,54.5303,128922.0
2021-01-14 15:50:00,63.4,63.49,63.27,63.33,362535.0,54.5217,54.5991,54.4099,54.4615,362535.0
2021-01-15 09:30:00,62.63,63.03,62.54,62.88,548524.0,53.8595,54.2035,53.7821,54.0745,548524.0
2021-01-15 09:40:00,62.87,63.07,62.69,62.7,93857.0,54.0659,54.2379,53.9111,53.9197,93857.0
2021-01-15 09:50:00,62.72,62.8,62.52,62.75,122596.0,53.9369,54.0057,53.7649,53.9627,122596.0
2021-01-15 10:00:00,62.82,62.82,62.41,62.42,80571.0,54.0229,54.0229,53.6703,53.6789,80571.0
2021-01-15 10:10:00,62.43,62.49,62.26,62.32,62881.0,53.6875,53.7391,53.5414,53.593,62881.0
2021-01-15 10:20:00,62.33,62.48,62.21,62.45,149013.0,53.6015,53.7305,53.4984,53.7047,149013.0
2021-01-15 10:30:00,62.46,62.75,62.37,62.71,83503.0,53.7133,53.9627,53.6359,53.9283,83503.0
2021-01-15 10:40:00,62.71,62.9,62.57,62.57,116726.0,53.9283,54.0917,53.8079,53.8079,116726.0
2021-01-15 10:50:00,62.58,62.8,62.39,62.78,108037.0,53.8165,54.0057,53.6531,53.9885,108037.0
2021-01-15 11:00:00,62.76,62.92,62.7,62.7,61735.0,53.9713,54.1089,53.9197,53.9197,61735.0
2021-01-15 11:10:00,62.7,62.71,62.49,62.6,59881.0,53.9197,53.9283,53.7391,53.8337,59881.0
2021-01-15 11:20:00,62.59,62.85,62.51,62.79,84312.0,53.8251,54.0487,53.7563,53.9971,84312.0
2021-01-15 11:30:00,62.77,62.84,62.66,62.76,66929.0,53.9799,54.0401,53.8853,53.9713,66929.0
2021-01-15 11:40:00,62.8,63.03,62.77,62.94,67986.0,54.0057,54.2035,53.9799,54.1261,67986.0
2021-01-15 11:50:00,62.92,63.11,62.88,63.06,36463.0,54.1089,54.2723,54.0745,54.2293,36463.0
2021-01-15 12:00:00,63.07,63.07,62.95,63.05,54447.0,54.2379,54.2379,54.1347,54.2207,54447.0
2021-01-15 12:10:00,63.05,63.15,62.95,63.09,44624.0,54.2207,54.3067,54.1347,54.2551,44624.0
2021-01-15 12:20:00,63.1,63.19,63.06,63.16,30915.0,54.2637,54.3411,54.2293,54.3153,30915.0
2021-01-15 12:30:00,63.16,63.23,63.14,63.2,31021.0,54.3153,54.3755,54.2981,54.3497,31021.0
2021-01-15 12:40:00,63.19,63.21,63.07,63.16,37174.0,54.3411,54.3583,54.2379,54.3153,37174.0
2021-01-15 12:50:00,63.14,63.19,63.07,63.12,61489.0,54.2981,54.3411,54.2379,54.2809,61489.0
2021-01-15 13:00:00,63.1,63.16,63.05,63.16,50872.0,54.2637,54.3153,54.2207,54.3153,50872.0
2021-01-15 13:10:00,63.16,63.33,63.15,63.28,54977.0,54.3153,54.4615,54.3067,54.4185,54977.0
2021-01-15 13:20:00,63.28,63.43,63.27,63.28,58664.0,54.4185,54.5475,54.4099,54.4185,58664.0
2021-01-15 13:30:00,63.28,63.29,62.88,62.9,71472.0,54.4185,54.4271,54.0745,54.0917,71472.0
2021-01-15 13:40:00,62.88,62.98,62.7,62.71,79770.0,54.0745,54.1605,53.9197,53.9283,79770.0
2021-01-15 13:50:00,62.7,62.77,62.65,62.66,62824.0,53.9197,53.9799,53.8767,53.8853,62824.0
2021-01-15 14:00:00,62.66,62.74,62.61,62.7,47726.0,53.8853,53.9541,53.8423,53.9197,47726.0
2021-01-15 14:10:00,62.69,62.7,62.46,62.49,72038.0,53.9111,53.9197,53.7133,53.7391,72038.0
2021-01-15 14:20:00,62.48,62.48,62.38,62.44,58074.0,53.7305,53.7305,53.6445,53.6961,58074.0
2021-01-15 14:30:00,62.44,62.58,62.41,62.46,92230.0,53.6961,53.8165,53.6703,53.7133,92230.0
2021-01-15 14:40:00,62.46,62.49,62.38,62.41,89517.0,53.7133,53.7391,53.6445,53.6703,89517.0
2021-01-15 14:50:00,62.42,62.45,62.29,62.32,61707.0,53.6789,53.7047,53.5672,53.593,61707.0
2021-01-15 15:00:00,62.3,62.31,62.06,62.08,140780.0,53.5758,53.5844,53.3694,53.3866,140780.0
2021-01-15 15:10:00,62.08,62.19,62.05,62.13,109169.0,53.3866,53.4812,53.3608,53.4296,109169.0
2021-01-15 15:20:00,62.12,62.27,62.12,62.13,108180.0,53.421,53.55,53.421,53.4296,108180.0
2021-01-15 15:30:00,62.15,62.16,62.01,62.1,178548.0,53.4468,53.4554,53.3264,53.4038,178548.0
2021-01-15 15:40:00,62.1,62.18,61.98,62.0,235771.0,53.4038,53.4726,53.3006,53.3178,235771.0
2021-01-15 15:50:00,62.0,62.02,61.78,61.87,601063.0,53.3178,53.335,53.1286,53.206,601063.0
2021-01-19 09:30:00,62.4,62.6,62.03,62.08,360484.0,53.6617,53.8337,53.3436,53.3866,360484.0
2021-01-19 09:40:00,62.05,62.36,61.95,62.13,215875.0,53.3608,53.6273,53.2748,53.4296,215875.0
2021-01-19 09:50:00,62.1,62.17,61.79,61.89,140635.0,53.4038,53.464,53.1372,53.2232,140635.0
2021-01-19 10:00:00,61.91,62.11,61.8,62.03,113819.0,53.2404,53.4124,53.1458,53.3436,113819.0
2021-01-19 10:10:00,62.04,62.11,61.77,61.83,97363.0,53.3522,53.4124,53.12,53.1716,97363.0
2021-01-19 10:20:00,61.8,61.98,61.64,61.71,107923.0,53.1458,53.3006,53.0082,53.0684,107923.0
2021-01-19 10:30:00,61.73,61.76,61.5,61.62,96161.0,53.0856,53.1114,52.8878,52.991,96161.0
2021-01-19 10:40:00,61.62,61.74,61.5,61.57,78890.0,52.991,53.0942,52.8878,52.948,78890.0
2021-01-19 10:50:00,61.57,61.79,61.54,61.77,88521.0,52.948,53.1372,52.9222,53.12,88521.0
2021-01-19 11:00:00,61.78,61.98,61.77,61.94,94205.0,53.1286,53.3006,53.12,53.2662,94205.0
2021-01-19 11:10:00,61.94,62.03,61.85,61.86,106639.0,53.2662,53.3436,53.1888,53.1974,106639.0
2021-01-19 11:20:00,61.87,61.93,61.74,61.8,78522.0,53.206,53.2576,53.0942,53.1458,78522.0
2021-01-19 11:30:00,61.79,62.16,61.79,62.02,149395.0,53.1372,53.4554,53.1372,53.335,149395.0
2021-01-19 11:40:00,62.02,62.08,61.85,61.85,77124.0,53.335,53.3866,53.1888,53.1888,77124.0
2021-01-19 11:50:00,61.85,61.85,61.62,61.63,50555.0,53.1888,53.1888,52.991,52.9996,50555.0
2021-01-19 12:00:00,61.63,61.74,61.61,61.63,53963.0,52.9996,53.0942,52.9824,52.9996,53963.0
2021-01-19 12:10:00,61.64,61.67,61.54,61.55,50031.0,53.0082,53.034,52.9222,52.9308,50031.0
2021-01-19 12:20:00,61.56,61.6,61.45,61.46,55927.0,52.9394,52.9738,52.8448,52.8534,55927.0
2021-01-19 12:30:00,61.46,61.54,61.41,61.51,62535.0,52.8534,52.9222,52.8104,52.8964,62535.0
2021-01-19 12:40:00,61.52,61.79,61.5,61.65,133654.0,52.905,53.1372,52.8878,53.0168,133654.0
2021-01-19 12:50:00,61.66,61.66,61.58,61.63,71660.0,53.0254,53.0254,52.9566,52.9996,71660.0
2021-01-19 13:00:00,61.62,61.78,61.59,61.63,67239.0,52.991,53.1286,52.9652,52.9996,67239.0
2021-01-19 13:10:00,61.63,61.65,61.56,61.6,48223.0,52.9996,53.0168,52.9394,52.9738,48223.0
2021-01-19 13:20:00,61.59,61.65,61.52,61.56,87760.0,52.9652,53.0168,52.905,52.9394,87760.0
2021-01-19 13:30:00,61.59,61.62,61.49,61.6,70358.0,52.9652,52.991,52.8792,52.9738,70358.0
2021-01-19 13:40:00,61.61,61.78,61.47,61.49,118747.0,52.9824,53.1286,52.862,52.8792,118747.0
2021-01-19 13:50:00,61.52,61.7,61.51,61.7,57616.0,52.905,53.0598,52.8964,53.0598,57616.0
2021-01-19 14:00:00,61.7,61.71,61.6,61.69,44634.0,53.0598,53.0684,52.9738,53.0512,44634.0
2021-01-19 14:10:00,61.69,61.7,61.62,61.64,39667.0,53.0512,53.0598,52.991,53.0082,39667.0
2021-01-19 14:20:00,61.63,61.7,61.5,61.51,77280.0,52.9996,53.0598,52.8878,52.8964,77280.0
2021-01-19 14:30:00,61.52,61.61,61.48,61.61,60946.0,52.905,52.9824,52.8706,52.9824,60946.0
2021-01-19 14:40:00,61.62,61.7,61.6,61.68,84684.0,52.991,53.0598,52.9738,53.0426,84684.0
2021-01-19 14:50:00,61.69,61.75,61.61,61.71,68054.0,53.0512,53.1028,52.9824,53.0684,68054.0
2021-01-19 15:00:00,61.72,61.83,61.7,61.78,63840.0,53.077,53.1716,53.0598,53.1286,63840.0
2021-01-19 15:10:00,61.79,61.87,61.76,61.8,83065.0,53.1372,53.206,53.1114,53.1458,83065.0
2021-01-19 15:20:00,61.79,61.89,61.79,61.82,73930.0,53.1372,53.2232,53.1372,53.163,73930.0
2021-01-19 15:30:00,61.82,62.0,61.82,62.0,121062.0,53.163,53.3178,53.163,53.3178,121062.0
2021-01-19 15:40:00,61.99,62.06,61.92,61.96,134022.0,53.3092,53.3694,53.249,53.2834,134022.0
2021-01-19 15:50:00,61.97,62.01,61.82,61.85,351447.0,53.292,53.3264,53.163,53.1888,351447.0
2021-01-20 09:30:00,62.84,62.89,62.45,62.87,357587.0,54.0401,54.0831,53.7047,54.0659,357587.0
2021-01-20 09:40:00,62.87,62.92,62.22,62.35,160644.0,54.0659,54.1089,53.507,53.6187,160644.0
2021-01-20 09:50:00,62.36,62.44,62.0,62.15,147825.0,53.6273,53.6961,53.3178,53.4468,147825.0
2021-01-20 10:00:00,62.15,62.3,62.05,62.16,90614.0,53.4468,53.5758,53.3608,53.4554,90614.0
2021-01-20 10:10:00,62.16,62.33,61.99,62.23,95239.0,53.4554,53.6015,53.3092,53.5156,95239.0
2021-01-20 10:20:00,62.23,62.7,62.23,62.65,246486.0,53.5156,53.9197,53.5156,53.8767,246486.0
2021-01-20 10:30:00,62.66,62.7,62.52,62.62,100721.0,53.8853,53.9197,53.7649,53.8509,100721.0
2021-01-20 10:40:00,62.61,62.7,62.5,62.68,140158.0,53.8423,53.9197,53.7477,53.9025,140158.0
2021-01-20 10:50:00,62.68,62.68,62.35,62.49,99716.0,53.9025,53.9025,53.6187,53.7391,99716.0
2021-01-20 11:00:00,62.48,62.6,62.39,62.41,80288.0,53.7305,53.8337,53.6531,53.6703,80288.0
2021-01-20 11:10:00,62.44,62.47,62.32,62.4,63867.0,53.6961,53.7219,53.593,53.6617,63867.0
2021-01-20 11:20:00,62.4,62.46,62.29,62.42,62760.0,53.6617,53.7133,53.5672,53.6789,62760.0
2021-01-20 11:30:00,62.43,62.56,62.32,62.35,73183.0,53.6875,53.7993,53.593,53.6187,73183.0
2021-01-20 11:40:00,62.35,62.53,62.34,62.51,60267.0,53.6187,53.7735,53.6101,53.7563,60267.0
2021-01-20 11:50:00,62.53,62.57,62.44,62.51,48610.0,53.7735,53.8079,53.6961,53.7563,48610.0
2021-01-20 12:00:00,62.51,62.6,62.5,62.58,79019.0,53.7563,53.8337,53.7477,53.8165,79019.0
2021-01-20 12:10:00,62.57,62.64,62.48,62.5,51285.0,53.8079,53.8681,53.7305,53.7477,51285.0
2021-01-20 12:20:00,62.5,62.59,62.42,62.58,100686.0,53.7477,53.8251,53.6789,53.8165,100686.0
2021-01-20 12:30:00,62.59,62.66,62.56,62.59,69719.0,53.8251,53.8853,53.7993,53.8251,69719.0
2021-01-20 12:40:00,62.58,62.69,62.53,62.68,83559.0,53.8165,53.9111,53.7735,53.9025,83559.0
2021-01-20 12:50:00,62.69,62.74,62.66,62.74,164966.0,53.9111,53.9541,53.8853,53.9541,164966.0
2021-01-20 13:00:00,62.74,62.98,62.73,62.92,141760.0,53.9541,54.1605,53.9455,54.1089,141760.0
2021-01-20 13:10:00,62.92,63.07,62.91,63.02,135385.0,54.1089,54.2379,54.1003,54.1949,135385.0
2021-01-20 13:20:00,63.0,63.09,62.98,63.02,85065.0,54.1777,54.2551,54.1605,54.1949,85065.0
2021-01-20 13:30:00,63.02,63.1,63.01,63.04,46423.0,54.1949,54.2637,54.1863,54.2121,46423.0
2021-01-20 13:40:00,63.04,63.12,62.96,63.08,77229.0,54.2121,54.2809,54.1433,54.2465,77229.0
2021-01-20 13:50:00,63.09,63.15,63.01,63.15,136333.0,54.2551,54.3067,54.1863,54.3067,136333.0
2021-01-20 14:00:00,63.16,63.2,63.07,63.14,70657.0,54.3153,54.3497,54.2379,54.2981,70657.0
2021-01-20 14:10:00,63.13,63.22,63.07,63.22,65398.0,54.2895,54.3669,54.2379,54.3669,65398.0
2021-01-20 14:20:00,63.23,63.36,63.23,63.35,110562.0,54.3755,54.4873,54.3755,54.4787,110562.0
2021-01-20 14:30:00,63.36,63.47,63.32,63.37,136859.0,54.4873,54.5819,54.4529,54.4959,136859.0
2021-01-20 14:40:00,63.38,63.58,63.36,63.56,114569.0,54.5045,54.6765,54.4873,54.6593,114569.0
2021-01-20 14:50:00,63.56,63.78,63.54,63.75,143510.0,54.6593,54.8485,54.6421,54.8227,143510.0
2021-01-20 15:00:00,63.77,63.77,63.66,63.71,146370.0,54.8399,54.8399,54.7453,54.7883,146370.0
2021-01-20 15:10:00,63.71,63.76,63.62,63.75,109675.0,54.7883,54.8313,54.7109,54.8227,109675.0
2021-01-20 15:20:00,63.74,63.91,63.73,63.9,140376.0,54.8141,54.9603,54.8055,54.9517,140376.0
2021-01-20 15:30:00,63.9,64.05,63.88,63.97,197417.0,54.9517,55.0807,54.9345,55.0119,197417.0
2021-01-20 15:40:00,63.97,63.98,63.65,63.68,170802.0,55.0119,55.0205,54.7367,54.7625,170802.0
2021-01-20 15:50:00,63.69,63.77,63.48,63.51,588609.0,54.7711,54.8399,54.5905,54.6163,588609.0
2021-01-21 09:30:00,63.58,63.88,62.65,62.69,277335.0,54.6765,54.9345,53.8767,53.9111,277335.0
2021-01-21 09:40:00,62.69,62.92,62.62,62.74,103674.0,53.9111,54.1089,53.8509,53.9541,103674.0
2021-01-21 09:50:00,62.73,63.0,62.7,62.93,143893.0,53.9455,54.1777,53.9197,54.1175,143893.0
2021-01-21 10:00:00,62.94,62.94,62.6,62.77,190248.0,54.1261,54.1261,53.8337,53.9799,190248.0
2021-01-21 10:10:00,62.78,62.91,62.62,62.65,91306.0,53.9885,54.1003,53.8509,53.8767,91306.0
2021-01-21 10:20:00,62.64,62.8,62.6,62.78,68492.0,53.8681,54.0057,53.8337,53.9885,68492.0
2021-01-21 10:30:00,62.77,62.8,62.63,62.72,64610.0,53.9799,54.0057,53.8595,53.9369,64610.0
2021-01-21 10:40:00,62.71,62.87,62.69,62.73,59484.0,53.9283,54.0659,53.9111,53.9455,59484.0
2021-01-21 10:50:00,62.73,62.74,62.51,62.66,133781.0,53.9455,53.9541,53.7563,53.8853,133781.0
2021-01-21 11:00:00,62.66,62.73,62.57,62.59,97628.0,53.8853,53.9455,53.8079,53.8251,97628.0
2021-01-21 11:10:00,62.58,62.69,62.56,62.6,82152.0,53.8165,53.9111,53.7993,53.8337,82152.0
2021-01-21 11:20:00,62.6,62.69,62.57,62.63,92313.0,53.8337,53.9111,53.8079,53.8595,92313.0
2021-01-21 11:30:00,62.62,62.64,62.37,62.48,137110.0,53.8509,53.8681,53.6359,53.7305,137110.0
2021-01-21 11:40:00,62.48,62.56,62.44,62.52,41741.0,53.7305,53.7993,53.6961,53.7649,41741.0
2021-01-21 11:50:00,62.53,62.61,62.47,62.57,46529.0,53.7735,53.8423,53.7219,53.8079,46529.0
2021-01-21 12:00:00,62.57,62.63,62.51,62.54,45393.0,53.8079,53.8595,53.7563,53.7821,45393.0
2021-01-21 12:10:00,62.54,62.58,62.48,62.5,73220.0,53.7821,53.8165,53.7305,53.7477,73220.0
2021-01-21 12:20:00,62.5,62.56,62.42,62.5,85310.0,53.7477,53.7993,53.6789,53.7477,85310.0
2021-01-21 12:30:00,62.48,62.51,62.37,62.49,72015.0,53.7305,53.7563,53.6359,53.7391,72015.0
2021-01-21 12:40:00,62.48,62.52,62.4,62.42,43194.0,53.7305,53.7649,53.6617,53.6789,43194.0
2021-01-21 12:50:00,62.42,62.42,62.3,62.34,48177.0,53.6789,53.6789,53.5758,53.6101,48177.0
2021-01-21 13:00:00,62.34,62.34,62.19,62.3,76144.0,53.6101,53.6101,53.4812,53.5758,76144.0
2021-01-21 13:10:00,62.3,62.39,62.26,62.38,88440.0,53.5758,53.6531,53.5414,53.6445,88440.0
2021-01-21 13:20:00,62.39,62.42,62.34,62.41,60910.0,53.6531,53.6789,53.6101,53.6703,60910.0
2021-01-21 13:30:00,62.41,62.42,62.21,62.22,55058.0,53.6703,53.6789,53.4984,53.507,55058.0
2021-01-21 13:40:00,62.21,62.42,62.18,62.38,72562.0,53.4984,53.6789,53.4726,53.6445,72562.0
2021-01-21 13:50:00,62.38,62.6,62.38,62.59,52444.0,53.6445,53.8337,53.6445,53.8251,52444.0
2021-01-21 14:00:00,62.59,62.77,62.58,62.75,78205.0,53.8251,53.9799,53.8165,53.9627,78205.0
2021-01-21 14:10:00,62.75,62.88,62.74,62.83,80442.0,53.9627,54.0745,53.9541,54.0315,80442.0
2021-01-21 14:20:00,62.83,62.91,62.79,62.89,138931.0,54.0315,54.1003,53.9971,54.0831,138931.0
2021-01-21 14:30:00,62.89,62.9,62.67,62.67,96480.0,54.0831,54.0917,53.8939,53.8939,96480.0
2021-01-21 14:40:00,62.67,62.67,62.51,62.53,83397.0,53.8939,53.8939,53.7563,53.7735,83397.0
2021-01-21 14:50:00,62.52,62.59,62.44,62.46,75441.0,53.7649,53.8251,53.6961,53.7133,75441.0
2021-01-21 15:00:00,62.46,62.48,62.32,62.39,102445.0,53.7133,53.7305,53.593,53.6531,102445.0
2021-01-21 15:10:00,62.39,62.49,62.37,62.41,58089.0,53.6531,53.7391,53.6359,53.6703,58089.0
2021-01-21 15:20:00,62.4,62.41,62.26,62.28,72035.0,53.6617,53.6703,53.5414,53.5586,72035.0
2021-01-21 15:30:00,62.29,62.29,62.11,62.23,130131.0,53.5672,53.5672,53.4124,53.5156,130131.0
2021-01-21 15:40:00,62.22,62.35,62.2,62.25,130970.0,53.507,53.6187,53.4898,53.5328,130970.0
2021-01-21 15:50:00,62.26,62.52,62.25,62.32,427606.0,53.5414,53.7649,53.5328,53.593,427606.0
2021-01-22 09:30:00,61.15,61.2,60.39,60.64,423463.0,52.5868,52.6298,51.9332,52.1482,423463.0
2021-01-22 09:40:00,60.59,60.95,60.49,60.53,159374.0,52.1052,52.4148,52.0192,52.0536,159374.0
2021-01-22 09:50:00,60.58,60.86,60.53,60.66,123306.0,52.0966,52.3374,52.0536,52.1654,123306.0
2021-01-22 10:00:00,60.68,61.04,60.67,60.75,105506.0,52.1826,52.4922,52.174,52.2428,105506.0
2021-01-22 10:10:00,60.72,61.01,60.72,60.95,92053.0,52.217,52.4664,52.217,52.4148,92053.0
2021-01-22 10:20:00,60.98,61.36,60.98,61.31,132885.0,52.4406,52.7674,52.4406,52.7244,132885.0
2021-01-22 10:30:00,61.32,61.53,61.25,61.5,96949.0,52.733,52.9136,52.6728,52.8878,96949.0
2021-01-22 10:40:00,61.5,61.58,61.43,61.54,60725.0,52.8878,52.9566,52.8276,52.9222,60725.0
2021-01-22 10:50:00,61.54,61.96,61.53,61.77,73676.0,52.9222,53.2834,52.9136,53.12,73676.0
2021-01-22 11:00:00,61.77,61.82,61.65,61.68,66206.0,53.12,53.163,53.0168,53.0426,66206.0
2021-01-22 11:10:00,61.66,61.69,61.51,61.61,39469.0,53.0254,53.0512,52.8964,52.9824,39469.0
2021-01-22 11:20:00,61.62,61.68,61.54,61.6,63025.0,52.991,53.0426,52.9222,52.9738,63025.0
2021-01-22 11:30:00,61.59,61.93,61.59,61.91,99650.0,52.9652,53.2576,52.9652,53.2404,99650.0
2021-01-22 11:40:00,61.91,61.94,61.78,61.9,58132.0,53.2404,53.2662,53.1286,53.2318,58132.0
2021-01-22 11:50:00,61.89,61.92,61.78,61.83,26878.0,53.2232,53.249,53.1286,53.1716,26878.0
2021-01-22 12:00:00,61.86,61.96,61.79,61.82,41563.0,53.1974,53.2834,53.1372,53.163,41563.0
2021-01-22 12:10:00,61.82,61.87,61.67,61.71,78216.0,53.163,53.206,53.034,53.0684,78216.0
2021-01-22 12:20:00,61.73,61.87,61.71,61.8,67209.0,53.0856,53.206,53.0684,53.1458,67209.0
2021-01-22 12:30:00,61.82,61.82,61.57,61.58,57560.0,53.163,53.163,52.948,52.9566,57560.0
2021-01-22 12:40:00,61.57,61.74,61.56,61.72,32537.0,52.948,53.0942,52.9394,53.077,32537.0
2021-01-22 12:50:00,61.71,61.83,61.7,61.79,35242.0,53.0684,53.1716,53.0598,53.1372,35242.0
2021-01-22 13:00:00,61.82,61.92,61.77,61.86,62646.0,53.163,53.249,53.12,53.1974,62646.0
2021-01-22 13:10:00,61.86,61.88,61.76,61.79,40451.0,53.1974,53.2146,53.1114,53.1372,40451.0
2021-01-22 13:20:00,61.81,62.05,61.81,62.0,42982.0,53.1544,53.3608,53.1544,53.3178,42982.0
2021-01-22 13:30:00,61.99,62.08,61.95,62.07,33926.0,53.3092,53.3866,53.2748,53.378,33926.0
2021-01-22 13:40:00,62.07,62.17,62.07,62.16,34136.0,53.378,53.464,53.378,53.4554,34136.0
2021-01-22 13:50:00,62.16,62.2,62.07,62.11,62334.0,53.4554,53.4898,53.378,53.4124,62334.0
2021-01-22 14:00:00,62.13,62.18,62.05,62.1,53334.0,53.4296,53.4726,53.3608,53.4038,53334.0
2021-01-22 14:10:00,62.1,62.14,62.03,62.07,46014.0,53.4038,53.4382,53.3436,53.378,46014.0
2021-01-22 14:20:00,62.07,62.23,62.07,62.22,30911.0,53.378,53.5156,53.378,53.507,30911.0
2021-01-22 14:30:00,62.22,62.31,62.21,62.29,41918.0,53.507,53.5844,53.4984,53.5672,41918.0
2021-01-22 14:40:00,62.29,62.36,62.2,62.2,41161.0,53.5672,53.6273,53.4898,53.4898,41161.0
2021-01-22 14:50:00,62.21,62.25,62.03,62.03,36472.0,53.4984,53.5328,53.3436,53.3436,36472.0
2021-01-22 15:00:00,62.03,62.05,61.93,61.93,50227.0,53.3436,53.3608,53.2576,53.2576,50227.0
2021-01-22 15:10:00,61.94,61.99,61.85,61.92,58989.0,53.2662,53.3092,53.1888,53.249,58989.0
2021-01-22 15:20:00,61.91,61.92,61.82,61.9,52563.0,53.2404,53.249,53.163,53.2318,52563.0
2021-01-22 15:30:00,61.89,61.89,61.76,61.81,83856.0,53.2232,53.2232,53.1114,53.1544,83856.0
2021-01-22 15:40:00,61.81,61.95,61.81,61.91,76849.0,53.1544,53.2748,53.1544,53.2404,76849.0
2021-01-22 15:50:00,61.91,61.92,61.74,61.74,276436.0,53.2404,53.249,53.0942,53.0942,276436.0
2021-01-25 09:30:00,62.03,62.29,61.7,62.16,259346.0,53.3436,53.5672,53.0598,53.4554,259346.0
2021-01-25 09:40:00,62.14,62.39,61.61,61.63,144654.0,53.4382,53.6531,52.9824,52.9996,144654.0
2021-01-25 09:50:00,61.64,61.73,61.35,61.41,130168.0,53.0082,53.0856,52.7588,52.8104,130168.0
2021-01-25 10:00:00,61.41,61.5,61.12,61.2,142604.0,52.8104,52.8878,52.561,52.6298,142604.0
2021-01-25 10:10:00,61.2,61.29,61.0,61.06,152052.0,52.6298,52.7072,52.4578,52.5094,152052.0
2021-01-25 10:20:00,61.08,61.24,61.01,61.1,99248.0,52.5266,52.6642,52.4664,52.5438,99248.0
2021-01-25 10:30:00,61.11,61.11,60.88,60.91,157278.0,52.5524,52.5524,52.3546,52.3804,157278.0
2021-01-25 10:40:00,60.93,61.13,60.83,61.05,84046.0,52.3976,52.5696,52.3116,52.5008,84046.0
2021-01-25 10:50:00,61.04,61.12,60.82,60.85,137005.0,52.4922,52.561,52.303,52.3288,137005.0
2021-01-25 11:00:00,60.83,61.0,60.64,60.64,118674.0,52.3116,52.4578,52.1482,52.1482,118674.0
2021-01-25 11:10:00,60.63,61.02,60.63,60.94,81802.0,52.1396,52.475,52.1396,52.4062,81802.0
2021-01-25 11:20:00,60.94,60.98,60.7,60.78,71299.0,52.4062,52.4406,52.1998,52.2686,71299.0
2021-01-25 11:30:00,60.79,60.94,60.75,60.82,65688.0,52.2772,52.4062,52.2428,52.303,65688.0
2021-01-25 11:40:00,60.83,60.96,60.71,60.88,53012.0,52.3116,52.4234,52.2084,52.3546,53012.0
2021-01-25 11:50:00,60.88,61.1,60.88,61.06,58995.0,52.3546,52.5438,52.3546,52.5094,58995.0
2021-01-25 12:00:00,61.07,61.13,60.92,60.94,62741.0,52.518,52.5696,52.389,52.4062,62741.0
2021-01-25 12:10:00,60.94,61.22,60.93,61.2,71587.0,52.4062,52.647,52.3976,52.6298,71587.0
2021-01-25 12:20:00,61.2,61.35,61.2,61.33,146565.0,52.6298,52.7588,52.6298,52.7416,146565.0
2021-01-25 12:30:00,61.34,61.57,61.32,61.48,101801.0,52.7502,52.948,52.733,52.8706,101801.0
2021-01-25 12:40:00,61.49,61.54,61.43,61.52,48988.0,52.8792,52.9222,52.8276,52.905,48988.0
2021-01-25 12:50:00,61.53,61.54,61.35,61.49,84003.0,52.9136,52.9222,52.7588,52.8792,84003.0
2021-01-25 13:00:00,61.49,61.67,61.48,61.67,57299.0,52.8792,53.034,52.8706,53.034,57299.0
2021-01-25 13:10:00,61.67,61.75,61.56,61.57,73603.0,53.034,53.1028,52.9394,52.948,73603.0
2021-01-25 13:20:00,61.57,61.64,61.51,61.54,43473.0,52.948,53.0082,52.8964,52.9222,43473.0
2021-01-25 13:30:00,61.54,61.54,61.39,61.46,80236.0,52.9222,52.9222,52.7932,52.8534,80236.0
2021-01-25 13:40:00,61.45,61.54,61.35,61.52,58262.0,52.8448,52.9222,52.7588,52.905,58262.0
2021-01-25 13:50:00,61.51,61.69,61.49,61.62,116960.0,52.8964,53.0512,52.8792,52.991,116960.0
2021-01-25 14:00:00,61.62,61.62,61.41,61.44,69981.0,52.991,52.991,52.8104,52.8362,69981.0
2021-01-25 14:10:00,61.43,61.53,61.39,61.48,55342.0,52.8276,52.9136,52.7932,52.8706,55342.0
2021-01-25 14:20:00,61.48,61.49,61.3,61.33,44301.0,52.8706,52.8792,52.7158,52.7416,44301.0
2021-01-25 14:30:00,61.34,61.42,61.23,61.25,54646.0,52.7502,52.819,52.6556,52.6728,54646.0
2021-01-25 14:40:00,61.23,61.46,61.21,61.44,69055.0,52.6556,52.8534,52.6384,52.8362,69055.0
2021-01-25 14:50:00,61.43,61.46,61.39,61.43,78392.0,52.8276,52.8534,52.7932,52.8276,78392.0
2021-01-25 15:00:00,61.42,61.45,61.29,61.3,41101.0,52.819,52.8448,52.7072,52.7158,41101.0
2021-01-25 15:10:00,61.3,61.32,61.12,61.23,93820.0,52.7158,52.733,52.561,52.6556,93820.0
2021-01-25 15:20:00,61.23,61.24,61.11,61.18,108576.0,52.6556,52.6642,52.5524,52.6126,108576.0
2021-01-25 15:30:00,61.18,61.28,61.14,61.23,83378.0,52.6126,52.6986,52.5782,52.6556,83378.0
2021-01-25 15:40:00,61.22,61.28,61.19,61.28,141514.0,52.647,52.6986,52.6212,52.6986,141514.0
2021-01-25 15:50:00,61.29,61.66,61.28,61.65,397286.0,52.7072,53.0254,52.6986,53.0168,397286.0
2021-01-26 09:30:00,61.47,61.98,61.41,61.9,244883.0,52.862,53.3006,52.8104,53.2318,244883.0
2021-01-26 09:40:00,61.89,62.22,61.69,62.19,193146.0,53.2232,53.507,53.0512,53.4812,193146.0
2021-01-26 09:50:00,62.21,62.39,62.09,62.17,101007.0,53.4984,53.6531,53.3952,53.464,101007.0
2021-01-26 10:00:00,62.15,62.43,62.06,62.19,153912.0,53.4468,53.6875,53.3694,53.4812,153912.0
2021-01-26 10:10:00,62.21,62.22,61.84,61.93,150461.0,53.4984,53.507,53.1802,53.2576,150461.0
2021-01-26 10:20:00,61.92,62.0,61.7,61.99,182895.0,53.249,53.3178,53.0598,53.3092,182895.0
2021-01-26 10:30:00,61.98,62.03,61.76,61.82,215297.0,53.3006,53.3436,53.1114,53.163,215297.0
2021-01-26 10:40:00,61.83,61.96,61.7,61.72,65473.0,53.1716,53.2834,53.0598,53.077,65473.0
2021-01-26 10:50:00,61.72,61.9,61.68,61.72,73916.0,53.077,53.2318,53.0426,53.077,73916.0
2021-01-26 11:00:00,61.71,61.74,61.58,61.58,56097.0,53.0684,53.0942,52.9566,52.9566,56097.0
2021-01-26 11:10:00,61.59,61.75,61.52,61.71,103648.0,52.9652,53.1028,52.905,53.0684,103648.0
2021-01-26 11:20:00,61.71,61.82,61.66,61.76,161886.0,53.0684,53.163,53.0254,53.1114,161886.0
2021-01-26 11:30:00,61.76,61.81,61.62,61.64,78676.0,53.1114,53.1544,52.991,53.0082,78676.0
2021-01-26 11:40:00,61.64,61.77,61.59,61.7,60490.0,53.0082,53.12,52.9652,53.0598,60490.0
2021-01-26 11:50:00,61.69,61.87,61.67,61.69,117228.0,53.0512,53.206,53.034,53.0512,117228.0
2021-01-26 12:00:00,61.7,61.85,61.66,61.66,64534.0,53.0598,53.1888,53.0254,53.0254,64534.0
2021-01-26 12:10:00,61.66,61.7,61.58,61.64,35708.0,53.0254,53.0598,52.9566,53.0082,35708.0
2021-01-26 12:20:00,61.58,61.68,61.56,61.65,30299.0,52.9566,53.0426,52.9394,53.0168,30299.0
2021-01-26 12:30:00,61.66,61.74,61.6,61.61,47122.0,53.0254,53.0942,52.9738,52.9824,47122.0
2021-01-26 12:40:00,61.61,61.63,61.55,61.58,41513.0,52.9824,52.9996,52.9308,52.9566,41513.0
2021-01-26 12:50:00,61.58,61.66,61.56,61.63,39419.0,52.9566,53.0254,52.9394,52.9996,39419.0
2021-01-26 13:00:00,61.63,61.7,61.59,61.63,59089.0,52.9996,53.0598,52.9652,52.9996,59089.0
2021-01-26 13:10:00,61.63,61.66,61.55,61.61,91406.0,52.9996,53.0254,52.9308,52.9824,91406.0
2021-01-26 13:20:00,61.61,61.78,61.6,61.76,66269.0,52.9824,53.1286,52.9738,53.1114,66269.0
2021-01-26 13:30:00,61.77,61.84,61.72,61.81,58560.0,53.12,53.1802,53.077,53.1544,58560.0
2021-01-26 13:40:00,61.81,62.03,61.79,62.0,60397.0,53.1544,53.3436,53.1372,53.3178,60397.0
2021-01-26 13:50:00,62.0,62.04,61.99,62.0,55173.0,53.3178,53.3522,53.3092,53.3178,55173.0
2021-01-26 14:00:00,62.0,62.01,61.83,61.84,66473.0,53.3178,53.3264,53.1716,53.1802,66473.0
2021-01-26 14:10:00,61.85,61.87,61.75,61.75,33719.0,53.1888,53.206,53.1028,53.1028,33719.0
2021-01-26 14:20:00,61.76,61.77,61.51,61.55,39262.0,53.1114,53.12,52.8964,52.9308,39262.0
2021-01-26 14:30:00,61.57,61.6,61.51,61.54,36954.0,52.948,52.9738,52.8964,52.9222,36954.0
2021-01-26 14:40:00,61.54,61.66,61.49,61.64,68796.0,52.9222,53.0254,52.8792,53.0082,68796.0
2021-01-26 14:50:00,61.63,61.65,61.56,61.57,56710.0,52.9996,53.0168,52.9394,52.948,56710.0
2021-01-26 15:00:00,61.56,61.62,61.52,61.6,72183.0,52.9394,52.991,52.905,52.9738,72183.0
2021-01-26 15:10:00,61.6,61.72,61.56,61.72,69895.0,52.9738,53.077,52.9394,53.077,69895.0
2021-01-26 15:20:00,61.71,61.74,61.66,61.72,44721.0,53.0684,53.0942,53.0254,53.077,44721.0
2021-01-26 15:30:00,61.71,61.73,61.64,61.67,65201.0,53.0684,53.0856,53.0082,53.034,65201.0
2021-01-26 15:40:00,61.67,61.67,61.59,61.61,78605.0,53.034,53.034,52.9652,52.9824,78605.0
2021-01-26 15:50:00,61.62,61.63,61.46,61.47,280097.0,52.991,52.9996,52.8534,52.862,280097.0
2021-01-27 09:30:00,60.77,60.87,59.53,59.53,458793.0,52.26,52.346,51.1937,51.1937,458793.0
2021-01-27 09:40:00,59.55,59.58,58.75,58.79,270202.0,51.2109,51.2366,50.5229,50.5573,270202.0
2021-01-27 09:50:00,58.81,59.23,58.64,59.1,272138.0,50.5745,50.9357,50.4283,50.8239,272138.0
2021-01-27 10:00:00,59.06,59.53,58.85,59.42,220636.0,50.7895,51.1937,50.6089,51.0991,220636.0
2021-01-27 10:10:00,59.43,59.68,59.21,59.51,192385.0,51.1077,51.3226,50.9185,51.1765,192385.0
2021-01-27 10:20:00,59.52,59.83,59.4,59.82,95358.0,51.1851,51.4516,51.0819,51.443,95358.0
2021-01-27 10:30:00,59.81,59.9,59.7,59.8,193216.0,51.4344,51.5118,51.3398,51.4258,193216.0
2021-01-27 10:40:00,59.81,60.13,59.76,60.06,106094.0,51.4344,51.7096,51.3914,51.6494,106094.0
2021-01-27 10:50:00,60.08,60.28,60.02,60.07,136216.0,51.6666,51.8386,51.615,51.658,136216.0
2021-01-27 11:00:00,60.07,60.26,59.92,60.0,155198.0,51.658,51.8214,51.529,51.5978,155198.0
2021-01-27 11:10:00,60.0,60.02,59.74,59.77,78617.0,51.5978,51.615,51.3742,51.4,78617.0
2021-01-27 11:20:00,59.78,60.23,59.78,60.05,244401.0,51.4086,51.7956,51.4086,51.6408,244401.0
2021-01-27 11:30:00,60.06,60.18,59.94,59.94,77733.0,51.6494,51.7526,51.5462,51.5462,77733.0
2021-01-27 11:40:00,59.94,60.01,59.86,59.92,70352.0,51.5462,51.6064,51.4774,51.529,70352.0
2021-01-27 11:50:00,59.92,60.15,59.9,59.98,98616.0,51.529,51.7268,51.5118,51.5806,98616.0
2021-01-27 12:00:00,59.98,60.12,59.92,60.11,131690.0,51.5806,51.701,51.529,51.6924,131690.0
2021-01-27 12:10:00,60.1,60.12,59.78,59.82,81947.0,51.6838,51.701,51.4086,51.443,81947.0
2021-01-27 12:20:00,59.83,60.0,59.76,59.96,52227.0,51.4516,51.5978,51.3914,51.5634,52227.0
2021-01-27 12:30:00,59.95,60.01,59.87,59.97,45414.0,51.5548,51.6064,51.486,51.572,45414.0
2021-01-27 12:40:00,59.96,60.16,59.95,60.0,38489.0,51.5634,51.7354,51.5548,51.5978,38489.0
2021-01-27 12:50:00,60.02,60.09,59.95,60.08,45446.0,51.615,51.6752,51.5548,51.6666,45446.0
2021-01-27 13:00:00,60.11,60.11,59.94,59.99,42657.0,51.6924,51.6924,51.5462,51.5892,42657.0
2021-01-27 13:10:00,59.99,59.99,59.85,59.87,31882.0,51.5892,51.5892,51.4688,51.486,31882.0
2021-01-27 13:20:00,59.87,59.89,59.75,59.81,47968.0,51.486,51.5032,51.3828,51.4344,47968.0
2021-01-27 13:30:00,59.82,59.87,59.75,59.83,55989.0,51.443,51.486,51.3828,51.4516,55989.0
2021-01-27 13:40:00,59.84,59.86,59.78,59.79,39598.0,51.4602,51.4774,51.4086,51.4172,39598.0
2021-01-27 13:50:00,59.79,59.94,59.76,59.79,65788.0,51.4172,51.5462,51.3914,51.4172,65788.0
2021-01-27 14:00:00,59.77,59.91,59.61,59.67,71012.0,51.4,51.5204,51.2624,51.314,71012.0
2021-01-27 14:10:00,59.68,59.76,59.55,59.57,64723.0,51.3226,51.3914,51.2109,51.228,64723.0
2021-01-27 14:20:00,59.57,59.63,59.47,59.57,73009.0,51.228,51.2796,51.1421,51.228,73009.0
2021-01-27 14:30:00,59.56,59.59,59.36,59.56,129409.0,51.2194,51.2452,51.0475,51.2194,129409.0
2021-01-27 14:40:00,59.55,59.73,59.5,59.58,151085.0,51.2109,51.3656,51.1679,51.2366,151085.0
2021-01-27 14:50:00,59.59,59.62,59.24,59.24,106349.0,51.2452,51.271,50.9443,50.9443,106349.0
2021-01-27 15:00:00,59.25,59.34,59.16,59.17,78250.0,50.9529,51.0303,50.8755,50.8841,78250.0
2021-01-27 15:10:00,59.19,59.24,59.06,59.07,107640.0,50.9013,50.9443,50.7895,50.7981,107640.0
2021-01-27 15:20:00,59.07,59.15,58.95,59.07,189318.0,50.7981,50.8669,50.6949,50.7981,189318.0
2021-01-27 15:30:00,59.06,59.06,58.83,58.84,406753.0,50.7895,50.7895,50.5917,50.6003,406753.0
2021-01-27 15:40:00,58.82,59.0,58.69,58.94,282348.0,50.5831,50.7379,50.4713,50.6863,282348.0
2021-01-27 15:50:00,58.93,58.98,58.84,58.89,621712.0,50.6777,50.7207,50.6003,50.6433,621712.0
2021-01-28 09:30:00,60.15,60.5,59.78,60.02,483483.0,51.7268,52.0278,51.4086,51.615,483483.0
2021-01-28 09:40:00,60.01,60.59,59.95,60.23,167399.0,51.6064,52.1052,51.5548,51.7956,167399.0
2021-01-28 09:50:00,60.22,60.61,59.96,59.96,152191.0,51.787,52.1224,51.5634,51.5634,152191.0
2021-01-28 10:00:00,59.98,60.13,59.83,59.91,121268.0,51.5806,51.7096,51.4516,51.5204,121268.0
2021-01-28 10:10:00,59.93,60.65,59.92,60.65,145181.0,51.5376,52.1568,51.529,52.1568,145181.0
2021-01-28 10:20:00,60.65,60.7,60.54,60.62,137608.0,52.1568,52.1998,52.0622,52.131,137608.0
2021-01-28 10:30:00,60.63,60.88,60.63,60.71,95881.0,52.1396,52.3546,52.1396,52.2084,95881.0
2021-01-28 10:40:00,60.7,60.79,60.56,60.6,135900.0,52.1998,52.2772,52.0794,52.1138,135900.0
2021-01-28 10:50:00,60.62,60.74,60.52,60.6,162792.0,52.131,52.2342,52.045,52.1138,162792.0
2021-01-28 11:00:00,60.59,60.88,60.59,60.77,155625.0,52.1052,52.3546,52.1052,52.26,155625.0
2021-01-28 11:10:00,60.78,60.91,60.45,60.54,100251.0,52.2686,52.3804,51.9848,52.0622,100251.0
2021-01-28 11:20:00,60.55,60.85,60.52,60.59,130523.0,52.0708,52.3288,52.045,52.1052,130523.0
2021-01-28 11:30:00,60.6,60.91,60.5,60.87,113684.0,52.1138,52.3804,52.0278,52.346,113684.0
2021-01-28 11:40:00,60.84,60.89,60.58,60.75,70465.0,52.3202,52.3632,52.0966,52.2428,70465.0
2021-01-28 11:50:00,60.77,60.78,60.48,60.49,133102.0,52.26,52.2686,52.0106,52.0192,133102.0
2021-01-28 12:00:00,60.5,60.6,60.37,60.45,109561.0,52.0278,52.1138,51.916,51.9848,109561.0
2021-01-28 12:10:00,60.48,60.65,60.27,60.3,95690.0,52.0106,52.1568,51.83,51.8558,95690.0
2021-01-28 12:20:00,60.3,60.37,60.11,60.13,60631.0,51.8558,51.916,51.6924,51.7096,60631.0
2021-01-28 12:30:00,60.1,60.2,60.06,60.11,44897.0,51.6838,51.7698,51.6494,51.6924,44897.0
2021-01-28 12:40:00,60.11,60.15,59.96,60.03,37101.0,51.6924,51.7268,51.5634,51.6236,37101.0
2021-01-28 12:50:00,60.03,60.03,59.81,59.87,82297.0,51.6236,51.6236,51.4344,51.486,82297.0
2021-01-28 13:00:00,59.87,59.92,59.62,59.62,91925.0,51.486,51.529,51.271,51.271,91925.0
2021-01-28 13:10:00,59.63,59.76,59.61,59.66,93336.0,51.2796,51.3914,51.2624,51.3054,93336.0
2021-01-28 13:20:00,59.64,59.68,59.5,59.53,61471.0,51.2882,51.3226,51.1679,51.1937,61471.0
2021-01-28 13:30:00,59.53,59.65,59.42,59.61,71701.0,51.1937,51.2968,51.0991,51.2624,71701.0
2021-01-28 13:40:00,59.58,59.68,59.54,59.65,57950.0,51.2366,51.3226,51.2023,51.2968,57950.0
2021-01-28 13:50:00,59.65,59.72,59.57,59.58,35351.0,51.2968,51.357,51.228,51.2366,35351.0
2021-01-28 14:00:00,59.59,59.59,59.47,59.53,88214.0,51.2452,51.2452,51.1421,51.1937,88214.0
2021-01-28 14:10:00,59.53,59.69,59.44,59.68,86460.0,51.1937,51.3312,51.1163,51.3226,86460.0
2021-01-28 14:20:00,59.67,59.67,59.51,59.63,88504.0,51.314,51.314,51.1765,51.2796,88504.0
2021-01-28 14:30:00,59.65,59.68,59.48,59.63,75727.0,51.2968,51.3226,51.1507,51.2796,75727.0
2021-01-28 14:40:00,59.63,59.68,59.56,59.65,83820.0,51.2796,51.3226,51.2194,51.2968,83820.0
2021-01-28 14:50:00,59.66,59.73,59.57,59.73,84802.0,51.3054,51.3656,51.228,51.3656,84802.0
2021-01-28 15:00:00,59.72,59.76,59.64,59.75,79450.0,51.357,51.3914,51.2882,51.3828,79450.0
2021-01-28 15:10:00,59.74,59.74,59.6,59.65,108479.0,51.3742,51.3742,51.2538,51.2968,108479.0
2021-01-28 15:20:00,59.65,59.82,59.58,59.76,104428.0,51.2968,51.443,51.2366,51.3914,104428.0
2021-01-28 15:30:00,59.77,59.89,59.76,59.83,101469.0,51.4,51.5032,51.3914,51.4516,101469.0
2021-01-28 15:40:00,59.83,59.91,59.78,59.83,130502.0,51.4516,51.5204,51.4086,51.4516,130502.0
2021-01-28 15:50:00,59.83,59.94,59.69,59.73,384968.0,51.4516,51.5462,51.3312,51.3656,384968.0
2021-01-29 09:30:00,61.2,61.5,61.01,61.44,386615.0,52.6298,52.8878,52.4664,52.8362,386615.0
2021-01-29 09:40:00,61.42,61.47,60.89,61.12,175595.0,52.819,52.862,52.3632,52.561,175595.0
2021-01-29 09:50:00,61.13,61.4,60.99,61.13,206979.0,52.5696,52.8018,52.4492,52.5696,206979.0
2021-01-29 10:00:00,61.12,61.2,60.87,60.98,160448.0,52.561,52.6298,52.346,52.4406,160448.0
2021-01-29 10:10:00,61.0,61.07,60.85,60.85,96871.0,52.4578,52.518,52.3288,52.3288,96871.0
2021-01-29 10:20:00,60.84,60.84,60.55,60.62,101632.0,52.3202,52.3202,52.0708,52.131,101632.0
2021-01-29 10:30:00,60.63,60.82,60.55,60.55,100331.0,52.1396,52.303,52.0708,52.0708,100331.0
2021-01-29 10:40:00,60.56,60.56,60.21,60.53,139566.0,52.0794,52.0794,51.7784,52.0536,139566.0
2021-01-29 10:50:00,60.55,60.58,60.29,60.38,121686.0,52.0708,52.0966,51.8472,51.9246,121686.0
2021-01-29 11:00:00,60.41,60.49,60.25,60.3,88300.0,51.9504,52.0192,51.8128,51.8558,88300.0
2021-01-29 11:10:00,60.31,60.33,60.15,60.26,75846.0,51.8644,51.8816,51.7268,51.8214,75846.0
2021-01-29 11:20:00,60.25,60.29,60.07,60.11,76427.0,51.8128,51.8472,51.658,51.6924,76427.0
2021-01-29 11:30:00,60.1,60.25,60.02,60.12,121335.0,51.6838,51.8128,51.615,51.701,121335.0
2021-01-29 11:40:00,60.13,60.13,59.96,60.0,80882.0,51.7096,51.7096,51.5634,51.5978,80882.0
2021-01-29 11:50:00,60.01,60.1,59.95,59.97,74896.0,51.6064,51.6838,51.5548,51.572,74896.0
2021-01-29 12:00:00,59.98,60.12,59.97,60.03,102462.0,51.5806,51.701,51.572,51.6236,102462.0
2021-01-29 12:10:00,60.04,60.08,59.9,60.02,145373.0,51.6322,51.6666,51.5118,51.615,145373.0
2021-01-29 12:20:00,60.03,60.32,59.92,60.2,174023.0,51.6236,51.873,51.529,51.7698,174023.0
2021-01-29 12:30:00,60.19,60.28,59.9,60.06,142090.0,51.7612,51.8386,51.5118,51.6494,142090.0
2021-01-29 12:40:00,60.05,60.15,59.89,59.89,118548.0,51.6408,51.7268,51.5032,51.5032,118548.0
2021-01-29 12:50:00,59.89,60.14,59.88,59.94,138786.0,51.5032,51.7182,51.4946,51.5462,138786.0
2021-01-29 13:00:00,59.93,60.09,59.84,59.99,184262.0,51.5376,51.6752,51.4602,51.5892,184262.0
2021-01-29 13:10:00,59.99,60.01,59.61,59.7,97256.0,51.5892,51.6064,51.2624,51.3398,97256.0
2021-01-29 13:20:00,59.69,59.94,59.68,59.89,85027.0,51.3312,51.5462,51.3226,51.5032,85027.0
2021-01-29 13:30:00,59.89,59.94,59.74,59.87,64584.0,51.5032,51.5462,51.3742,51.486,64584.0
2021-01-29 13:40:00,59.87,59.94,59.71,59.71,58832.0,51.486,51.5462,51.3484,51.3484,58832.0
2021-01-29 13:50:00,59.72,59.83,59.66,59.68,56880.0,51.357,51.4516,51.3054,51.3226,56880.0
2021-01-29 14:00:00,59.68,59.92,59.68,59.84,103508.0,51.3226,51.529,51.3226,51.4602,103508.0
2021-01-29 14:10:00,59.82,59.88,59.72,59.78,77100.0,51.443,51.4946,51.357,51.4086,77100.0
2021-01-29 14:20:00,59.78,59.81,59.61,59.62,62233.0,51.4086,51.4344,51.2624,51.271,62233.0
2021-01-29 14:30:00,59.63,59.81,59.61,59.72,76274.0,51.2796,51.4344,51.2624,51.357,76274.0
2021-01-29 14:40:00,59.73,59.9,59.63,59.81,59655.0,51.3656,51.5118,51.2796,51.4344,59655.0
2021-01-29 14:50:00,59.82,59.92,59.72,59.75,68337.0,51.443,51.529,51.357,51.3828,68337.0
2021-01-29 15:00:00,59.75,59.92,59.74,59.8,82760.0,51.3828,51.529,51.3742,51.4258,82760.0
2021-01-29 15:10:00,59.82,59.91,59.71,59.72,73599.0,51.443,51.5204,51.3484,51.357,73599.0
2021-01-29 15:20:00,59.72,59.77,59.57,59.57,81906.0,51.357,51.4,51.228,51.228,81906.0
2021-01-29 15:30:00,59.58,59.77,59.51,59.53,116669.0,51.2366,51.4,51.1765,51.1937,116669.0
2021-01-29 15:40:00,59.53,59.54,59.42,59.48,132815.0,51.1937,51.2023,51.0991,51.1507,132815.0
2021-01-29 15:50:00,59.49,59.72,59.49,59.6,478651.0,51.1593,51.357,51.1593,51.2538,478651.0
2021-02-01 09:30:00,61.11,61.21,60.28,60.37,641855.0,52.5524,52.6384,51.8386,51.916,641855.0
2021-02-01 09:40:00,60.41,60.73,59.92,59.95,302698.0,51.9504,52.2256,51.529,51.5548,302698.0
2021-02-01 09:50:00,59.92,60.26,59.85,59.91,204902.0,51.529,51.8214,51.4688,51.5204,204902.0
2021-02-01 10:00:00,59.89,60.29,59.89,59.89,194456.0,51.5032,51.8472,51.5032,51.5032,194456.0
2021-02-01 10:10:00,59.89,60.35,59.89,60.26,178853.0,51.5032,51.8988,51.5032,51.8214,178853.0
2021-02-01 10:20:00,60.23,60.32,59.7,59.7,228312.0,51.7956,51.873,51.3398,51.3398,228312.0
2021-02-01 10:30:00,59.71,59.84,59.62,59.65,186685.0,51.3484,51.4602,51.271,51.2968,186685.0
2021-02-01 10:40:00,59.65,59.66,59.36,59.39,146472.0,51.2968,51.3054,51.0475,51.0733,146472.0
2021-02-01 10:50:00,59.39,59.42,59.19,59.29,177335.0,51.0733,51.0991,50.9013,50.9873,177335.0
2021-02-01 11:00:00,59.29,59.29,58.99,59.09,187620.0,50.9873,50.9873,50.7293,50.8153,187620.0
2021-02-01 11:10:00,59.09,59.16,58.97,59.0,143499.0,50.8153,50.8755,50.7121,50.7379,143499.0
2021-02-01 11:20:00,58.99,59.16,58.93,58.96,124795.0,50.7293,50.8755,50.6777,50.7035,124795.0
2021-02-01 11:30:00,58.98,59.17,58.9,59.16,119043.0,50.7207,50.8841,50.6519,50.8755,119043.0
2021-02-01 11:40:00,59.18,59.44,59.18,59.37,120645.0,50.8927,51.1163,50.8927,51.0561,120645.0
2021-02-01 11:50:00,59.37,59.42,59.15,59.17,224811.0,51.0561,51.0991,50.8669,50.8841,224811.0
2021-02-01 12:00:00,59.17,59.32,59.06,59.06,110875.0,50.8841,51.0131,50.7895,50.7895,110875.0
2021-02-01 12:10:00,59.06,59.1,58.94,58.95,116311.0,50.7895,50.8239,50.6863,50.6949,116311.0
2021-02-01 12:20:00,58.95,59.07,58.93,59.0,100794.0,50.6949,50.7981,50.6777,50.7379,100794.0
2021-02-01 12:30:00,59.01,59.13,58.98,59.05,141768.0,50.7465,50.8497,50.7207,50.7809,141768.0
2021-02-01 12:40:00,59.05,59.14,58.95,58.98,75706.0,50.7809,50.8583,50.6949,50.7207,75706.0
2021-02-01 12:50:00,58.98,59.15,58.96,59.13,66739.0,50.7207,50.8669,50.7035,50.8497,66739.0
2021-02-01 13:00:00,59.13,59.29,59.1,59.29,102377.0,50.8497,50.9873,50.8239,50.9873,102377.0
2021-02-01 13:10:00,59.28,59.38,59.27,59.34,65120.0,50.9787,51.0647,50.9701,51.0303,65120.0
2021-02-01 13:20:00,59.34,59.4,59.24,59.33,109528.0,51.0303,51.0819,50.9443,51.0217,109528.0
2021-02-01 13:30:00,59.32,59.33,59.16,59.23,84541.0,51.0131,51.0217,50.8755,50.9357,84541.0
2021-02-01 13:40:00,59.23,59.35,59.21,59.35,45469.0,50.9357,51.0389,50.9185,51.0389,45469.0
2021-02-01 13:50:00,59.34,59.35,59.25,59.31,65428.0,51.0303,51.0389,50.9529,51.0045,65428.0
2021-02-01 14:00:00,59.31,59.33,59.11,59.3,60591.0,51.0045,51.0217,50.8325,50.9959,60591.0
2021-02-01 14:10:00,59.31,59.32,59.22,59.29,57150.0,51.0045,51.0131,50.9271,50.9873,57150.0
2021-02-01 14:20:00,59.3,59.46,59.3,59.44,164130.0,50.9959,51.1335,50.9959,51.1163,164130.0
2021-02-01 14:30:00,59.45,59.72,59.45,59.72,96944.0,51.1249,51.357,51.1249,51.357,96944.0
2021-02-01 14:40:00,59.72,59.89,59.72,59.85,158477.0,51.357,51.5032,51.357,51.4688,158477.0
2021-02-01 14:50:00,59.86,59.99,59.84,59.97,174436.0,51.4774,51.5892,51.4602,51.572,174436.0
2021-02-01 15:00:00,59.96,60.06,59.96,60.05,78843.0,51.5634,51.6494,51.5634,51.6408,78843.0
2021-02-01 15:10:00,60.05,60.12,60.0,60.07,133395.0,51.6408,51.701,51.5978,51.658,133395.0
2021-02-01 15:20:00,60.08,60.12,59.99,60.07,143078.0,51.6666,51.701,51.5892,51.658,143078.0
2021-02-01 15:30:00,60.07,60.12,59.99,60.08,148908.0,51.658,51.701,51.5892,51.6666,148908.0
2021-02-01 15:40:00,60.08,60.09,59.86,59.91,170457.0,51.6666,51.6752,51.4774,51.5204,170457.0
2021-02-01 15:50:00,59.92,60.03,59.87,59.87,396118.0,51.529,51.6236,51.486,51.486,396118.0
2021-02-02 09:30:00,59.14,59.39,58.82,59.39,413364.0,50.8583,51.0733,50.5831,51.0733,413364.0
2021-02-02 09:40:00,59.41,59.68,59.22,59.67,179537.0,51.0905,51.3226,50.9271,51.314,179537.0
2021-02-02 09:50:00,59.68,59.99,59.46,59.98,180784.0,51.3226,51.5892,51.1335,51.5806,180784.0
2021-02-02 10:00:00,59.99,60.21,59.86,60.13,201716.0,51.5892,51.7784,51.4774,51.7096,201716.0
2021-02-02 10:10:00,60.14,60.21,59.94,59.97,154315.0,51.7182,51.7784,51.5462,51.572,154315.0
2021-02-02 10:20:00,59.97,60.01,59.79,59.93,155711.0,51.572,51.6064,51.4172,51.5376,155711.0
2021-02-02 10:30:00,59.92,60.23,59.8,60.09,106987.0,51.529,51.7956,51.4258,51.6752,106987.0
2021-02-02 10:40:00,60.1,60.16,59.84,60.08,102540.0,51.6838,51.7354,51.4602,51.6666,102540.0
2021-02-02 10:50:00,60.09,60.25,60.04,60.19,65768.0,51.6752,51.8128,51.6322,51.7612,65768.0
2021-02-02 11:00:00,60.18,60.35,60.15,60.2,96082.0,51.7526,51.8988,51.7268,51.7698,96082.0
2021-02-02 11:10:00,60.2,60.24,60.1,60.22,133531.0,51.7698,51.8042,51.6838,51.787,133531.0
2021-02-02 11:20:00,60.22,60.23,60.01,60.04,101624.0,51.787,51.7956,51.6064,51.6322,101624.0
2021-02-02 11:30:00,60.03,60.05,59.95,60.04,96235.0,51.6236,51.6408,51.5548,51.6322,96235.0
2021-02-02 11:40:00,60.06,60.38,60.02,60.25,77483.0,51.6494,51.9246,51.615,51.8128,77483.0
2021-02-02 11:50:00,60.26,60.51,60.24,60.48,67387.0,51.8214,52.0364,51.8042,52.0106,67387.0
2021-02-02 12:00:00,60.47,60.65,60.4,60.49,93710.0,52.002,52.1568,51.9418,52.0192,93710.0
2021-02-02 12:10:00,60.48,60.58,60.42,60.51,104733.0,52.0106,52.0966,51.959,52.0364,104733.0
2021-02-02 12:20:00,60.5,60.63,60.48,60.5,61217.0,52.0278,52.1396,52.0106,52.0278,61217.0
2021-02-02 12:30:00,60.5,60.52,60.43,60.48,85310.0,52.0278,52.045,51.9676,52.0106,85310.0
2021-02-02 12:40:00,60.48,60.52,60.31,60.35,57093.0,52.0106,52.045,51.8644,51.8988,57093.0
2021-02-02 12:50:00,60.35,60.41,60.3,60.38,83772.0,51.8988,51.9504,51.8558,51.9246,83772.0
2021-02-02 13:00:00,60.39,60.48,60.37,60.4,66462.0,51.9332,52.0106,51.916,51.9418,66462.0
2021-02-02 13:10:00,60.39,60.46,60.38,60.45,50922.0,51.9332,51.9934,51.9246,51.9848,50922.0
2021-02-02 13:20:00,60.45,60.47,60.38,60.44,100756.0,51.9848,52.002,51.9246,51.9762,100756.0
2021-02-02 13:30:00,60.46,60.57,60.41,60.52,66399.0,51.9934,52.088,51.9504,52.045,66399.0
2021-02-02 13:40:00,60.51,60.55,60.42,60.43,40678.0,52.0364,52.0708,51.959,51.9676,40678.0
2021-02-02 13:50:00,60.41,60.42,60.13,60.19,117607.0,51.9504,51.959,51.7096,51.7612,117607.0
2021-02-02 14:00:00,60.2,60.25,60.15,60.15,41401.0,51.7698,51.8128,51.7268,51.7268,41401.0
2021-02-02 14:10:00,60.15,60.19,60.08,60.13,76456.0,51.7268,51.7612,51.6666,51.7096,76456.0
2021-02-02 14:20:00,60.13,60.19,60.04,60.07,100412.0,51.7096,51.7612,51.6322,51.658,100412.0
2021-02-02 14:30:00,60.07,60.16,60.06,60.08,58892.0,51.658,51.7354,51.6494,51.6666,58892.0
2021-02-02 14:40:00,60.09,60.11,59.93,59.95,51917.0,51.6752,51.6924,51.5376,51.5548,51917.0
2021-02-02 14:50:00,59.94,59.94,59.86,59.9,61686.0,51.5462,51.5462,51.4774,51.5118,61686.0
2021-02-02 15:00:00,59.9,59.91,59.76,59.77,45158.0,51.5118,51.5204,51.3914,51.4,45158.0
2021-02-02 15:10:00,59.77,59.79,59.57,59.64,94825.0,51.4,51.4172,51.228,51.2882,94825.0
2021-02-02 15:20:00,59.63,59.74,59.6,59.71,144346.0,51.2796,51.3742,51.2538,51.3484,144346.0
2021-02-02 15:30:00,59.71,59.73,59.6,59.62,148940.0,51.3484,51.3656,51.2538,51.271,148940.0
2021-02-02 15:40:00,59.62,59.72,59.58,59.62,188707.0,51.271,51.357,51.2366,51.271,188707.0
2021-02-02 15:50:00,59.62,59.73,59.61,59.63,496155.0,51.271,51.3656,51.2624,51.2796,496155.0
2021-02-03 09:30:00,59.72,60.1,59.37,59.71,273839.0,51.357,51.6838,51.0561,51.3484,273839.0
2021-02-03 09:40:00,59.74,59.91,59.5,59.52,133126.0,51.3742,51.5204,51.1679,51.1851,133126.0
2021-02-03 09:50:00,59.53,59.76,59.38,59.4,116093.0,51.1937,51.3914,51.0647,51.0819,116093.0
2021-02-03 10:00:00,59.38,59.48,59.2,59.2,100683.0,51.0647,51.1507,50.9099,50.9099,100683.0
2021-02-03 10:10:00,59.21,59.27,59.08,59.1,86873.0,50.9185,50.9701,50.8067,50.8239,86873.0
2021-02-03 10:20:00,59.11,59.27,59.05,59.15,85108.0,50.8325,50.9701,50.7809,50.8669,85108.0
2021-02-03 10:30:00,59.16,59.37,59.15,59.22,95670.0,50.8755,51.0561,50.8669,50.9271,95670.0
2021-02-03 10:40:00,59.22,59.29,59.1,59.27,78608.0,50.9271,50.9873,50.8239,50.9701,78608.0
2021-02-03 10:50:00,59.25,59.37,59.16,59.37,61364.0,50.9529,51.0561,50.8755,51.0561,61364.0
2021-02-03 11:00:00,59.37,59.39,59.27,59.36,63495.0,51.0561,51.0733,50.9701,51.0475,63495.0
2021-02-03 11:10:00,59.36,59.39,59.26,59.28,106157.0,51.0475,51.0733,50.9615,50.9787,106157.0
2021-02-03 11:20:00,59.29,59.45,59.24,59.35,406000.0,50.9873,51.1249,50.9443,51.0389,406000.0
2021-02-03 11:30:00,59.37,59.4,59.28,59.29,525744.0,51.0561,51.0819,50.9787,50.9873,525744.0
2021-02-03 11:40:00,59.3,59.32,59.14,59.21,58847.0,50.9959,51.0131,50.8583,50.9185,58847.0
2021-02-03 11:50:00,59.2,59.34,59.2,59.26,121112.0,50.9099,51.0303,50.9099,50.9615,121112.0
2021-02-03 12:00:00,59.26,59.33,59.16,59.16,222386.0,50.9615,51.0217,50.8755,50.8755,222386.0
2021-02-03 12:10:00,59.16,59.17,59.1,59.1,107454.0,50.8755,50.8841,50.8239,50.8239,107454.0
2021-02-03 12:20:00,59.12,59.19,59.11,59.14,184053.0,50.8411,50.9013,50.8325,50.8583,184053.0
2021-02-03 12:30:00,59.14,59.16,58.96,59.02,228174.0,50.8583,50.8755,50.7035,50.7551,228174.0
2021-02-03 12:40:00,59.02,59.02,58.97,59.0,189489.0,50.7551,50.7551,50.7121,50.7379,189489.0
2021-02-03 12:50:00,59.0,59.01,58.91,58.93,114727.0,50.7379,50.7465,50.6605,50.6777,114727.0
2021-02-03 13:00:00,58.93,59.05,58.89,59.0,837767.0,50.6777,50.7809,50.6433,50.7379,837767.0
2021-02-03 13:10:00,59.0,59.04,58.94,58.96,100306.0,50.7379,50.7723,50.6863,50.7035,100306.0
2021-02-03 13:20:00,58.95,59.0,58.91,58.98,74695.0,50.6949,50.7379,50.6605,50.7207,74695.0
2021-02-03 13:30:00,59.0,59.02,58.94,59.01,116755.0,50.7379,50.7551,50.6863,50.7465,116755.0
2021-02-03 13:40:00,59.01,59.07,59.0,59.07,106827.0,50.7465,50.7981,50.7379,50.7981,106827.0
2021-02-03 13:50:00,59.07,59.08,59.03,59.05,103358.0,50.7981,50.8067,50.7637,50.7809,103358.0
2021-02-03 14:00:00,59.05,59.05,58.93,59.0,373631.0,50.7809,50.7809,50.6777,50.7379,373631.0
2021-02-03 14:10:00,59.01,59.01,58.97,58.99,71699.0,50.7465,50.7465,50.7121,50.7293,71699.0
2021-02-03 14:20:00,58.99,59.02,58.96,59.0,91135.0,50.7293,50.7551,50.7035,50.7379,91135.0
2021-02-03 14:30:00,59.01,59.02,58.95,59.02,149960.0,50.7465,50.7551,50.6949,50.7551,149960.0
2021-02-03 14:40:00,59.02,59.04,58.94,58.98,156439.0,50.7551,50.7723,50.6863,50.7207,156439.0
2021-02-03 14:50:00,58.98,59.01,58.94,58.96,92064.0,50.7207,50.7465,50.6863,50.7035,92064.0
2021-02-03 15:00:00,58.97,59.02,58.96,59.01,120313.0,50.7121,50.7551,50.7035,50.7465,120313.0
2021-02-03 15:10:00,59.0,59.01,58.88,58.9,415181.0,50.7379,50.7465,50.6347,50.6519,415181.0
2021-02-03 15:20:00,58.91,58.95,58.86,58.91,360851.0,50.6605,50.6949,50.6175,50.6605,360851.0
2021-02-03 15:30:00,58.91,58.93,58.88,58.92,385067.0,50.6605,50.6777,50.6347,50.6691,385067.0
2021-02-03 15:40:00,58.92,58.96,58.9,58.92,223246.0,50.6691,50.7035,50.6519,50.6691,223246.0
2021-02-03 15:50:00,58.93,58.98,58.88,58.89,1009932.0,50.6777,50.7207,50.6347,50.6433,1009932.0
2021-02-04 09:30:00,57.55,57.68,56.6,57.38,941222.0,49.4909,49.6027,48.674,49.3447,941222.0
2021-02-04 09:40:00,57.38,57.65,57.31,57.48,609251.0,49.3447,49.5769,49.2845,49.4307,609251.0
2021-02-04 09:50:00,57.48,57.71,57.35,57.37,447607.0,49.4307,49.6285,49.3189,49.3361,447607.0
2021-02-04 10:00:00,57.39,57.59,57.33,57.58,214234.0,49.3533,49.5253,49.3017,49.5167,214234.0
2021-02-04 10:10:00,57.58,57.98,57.54,57.69,308168.0,49.5167,49.8607,49.4823,49.6113,308168.0
2021-02-04 10:20:00,57.69,57.75,57.42,57.46,226845.0,49.6113,49.6629,49.3791,49.4135,226845.0
2021-02-04 10:30:00,57.46,57.46,57.22,57.25,444731.0,49.4135,49.4135,49.2071,49.2329,444731.0
2021-02-04 10:40:00,57.25,57.26,57.11,57.12,127583.0,49.2329,49.2415,49.1125,49.1211,127583.0
2021-02-04 10:50:00,57.12,57.12,56.99,57.1,197850.0,49.1211,49.1211,49.0093,49.1039,197850.0
2021-02-04 11:00:00,57.09,57.3,57.06,57.22,261592.0,49.0953,49.2759,49.0695,49.2071,261592.0
2021-02-04 11:10:00,57.22,57.39,57.2,57.31,696586.0,49.2071,49.3533,49.1899,49.2845,696586.0
2021-02-04 11:20:00,57.3,57.4,57.25,57.3,168099.0,49.2759,49.3619,49.2329,49.2759,168099.0
2021-02-04 11:30:00,57.3,57.3,57.16,57.29,206124.0,49.2759,49.2759,49.1555,49.2673,206124.0
2021-02-04 11:40:00,57.29,57.29,57.16,57.18,264841.0,49.2673,49.2673,49.1555,49.1727,264841.0
2021-02-04 11:50:00,57.18,57.25,57.04,57.13,663589.0,49.1727,49.2329,49.0523,49.1297,663589.0
2021-02-04 12:00:00,57.15,57.18,56.96,57.09,145872.0,49.1469,49.1727,48.9835,49.0953,145872.0
2021-02-04 12:10:00,57.09,57.09,56.96,57.0,114259.0,49.0953,49.0953,48.9835,49.0179,114259.0
2021-02-04 12:20:00,57.0,57.1,56.95,57.04,165027.0,49.0179,49.1039,48.9749,49.0523,165027.0
2021-02-04 12:30:00,57.04,57.2,57.03,57.14,137629.0,49.0523,49.1899,49.0437,49.1383,137629.0
2021-02-04 12:40:00,57.14,57.19,57.12,57.13,100286.0,49.1383,49.1813,49.1211,49.1297,100286.0
2021-02-04 12:50:00,57.13,57.28,57.06,57.26,251713.0,49.1297,49.2587,49.0695,49.2415,251713.0
2021-02-04 13:00:00,57.26,57.49,57.25,57.41,170192.0,49.2415,49.4393,49.2329,49.3705,170192.0
2021-02-04 13:10:00,57.41,57.41,57.21,57.23,68592.0,49.3705,49.3705,49.1985,49.2157,68592.0
2021-02-04 13:20:00,57.23,57.26,57.16,57.2,120660.0,49.2157,49.2415,49.1555,49.1899,120660.0
2021-02-04 13:30:00,57.2,57.22,57.15,57.19,118120.0,49.1899,49.2071,49.1469,49.1813,118120.0
2021-02-04 13:40:00,57.2,57.25,57.15,57.25,100444.0,49.1899,49.2329,49.1469,49.2329,100444.0
2021-02-04 13:50:00,57.25,57.36,57.24,57.29,236363.0,49.2329,49.3275,49.2243,49.2673,236363.0
2021-02-04 14:00:00,57.3,57.32,57.27,57.3,111838.0,49.2759,49.2931,49.2501,49.2759,111838.0
2021-02-04 14:10:00,57.3,57.31,57.2,57.29,134395.0,49.2759,49.2845,49.1899,49.2673,134395.0
2021-02-04 14:20:00,57.3,57.36,57.27,57.3,252008.0,49.2759,49.3275,49.2501,49.2759,252008.0
2021-02-04 14:30:00,57.3,57.44,57.21,57.39,122704.0,49.2759,49.3963,49.1985,49.3533,122704.0
2021-02-04 14:40:00,57.4,57.49,57.32,57.48,113158.0,49.3619,49.4393,49.2931,49.4307,113158.0
2021-02-04 14:50:00,57.47,57.59,57.45,57.55,125730.0,49.4221,49.5253,49.4049,49.4909,125730.0
2021-02-04 15:00:00,57.55,57.7,57.54,57.59,124275.0,49.4909,49.6199,49.4823,49.5253,124275.0
2021-02-04 15:10:00,57.6,57.66,57.59,57.63,106810.0,49.5339,49.5855,49.5253,49.5597,106810.0
2021-02-04 15:20:00,57.62,57.81,57.59,57.8,131754.0,49.5511,49.7145,49.5253,49.7059,131754.0
2021-02-04 15:30:00,57.8,57.86,57.63,57.66,157171.0,49.7059,49.7575,49.5597,49.5855,157171.0
2021-02-04 15:40:00,57.65,57.79,57.65,57.75,213059.0,49.5769,49.6973,49.5769,49.6629,213059.0
2021-02-04 15:50:00,57.76,57.83,57.66,57.67,519880.0,49.6715,49.7317,49.5855,49.5941,519880.0
2021-02-05 09:30:00,58.04,58.11,57.44,58.06,336770.0,49.9123,49.9725,49.3963,49.9295,336770.0
2021-02-05 09:40:00,58.06,58.16,57.9,58.03,121404.0,49.9295,50.0155,49.7919,49.9037,121404.0
2021-02-05 09:50:00,58.06,58.31,58.0,58.11,128553.0,49.9295,50.1445,49.8779,49.9725,128553.0
2021-02-05 10:00:00,58.11,58.16,57.85,57.97,123978.0,49.9725,50.0155,49.7489,49.8521,123978.0
2021-02-05 10:10:00,57.96,57.96,57.67,57.89,148791.0,49.8435,49.8435,49.5941,49.7833,148791.0
2021-02-05 10:20:00,57.89,58.02,57.8,58.01,105697.0,49.7833,49.8951,49.7059,49.8865,105697.0
2021-02-05 10:30:00,58.02,58.24,58.01,58.19,140459.0,49.8951,50.0843,49.8865,50.0413,140459.0
2021-02-05 10:40:00,58.19,58.51,58.17,58.5,172310.0,50.0413,50.3165,50.0241,50.3079,172310.0
2021-02-05 10:50:00,58.5,58.54,58.23,58.45,168121.0,50.3079,50.3423,50.0757,50.2649,168121.0
2021-02-05 11:00:00,58.44,58.59,58.38,58.53,154235.0,50.2563,50.3853,50.2047,50.3337,154235.0
2021-02-05 11:10:00,58.52,58.54,58.36,58.43,78646.0,50.3251,50.3423,50.1875,50.2477,78646.0
2021-02-05 11:20:00,58.43,58.65,58.43,58.64,154775.0,50.2477,50.4369,50.2477,50.4283,154775.0
2021-02-05 11:30:00,58.65,58.67,58.48,58.66,106596.0,50.4369,50.4541,50.2907,50.4455,106596.0
2021-02-05 11:40:00,58.66,58.75,58.56,58.7,97071.0,50.4455,50.5229,50.3595,50.4799,97071.0
2021-02-05 11:50:00,58.7,58.82,58.64,58.78,85011.0,50.4799,50.5831,50.4283,50.5487,85011.0
2021-02-05 12:00:00,58.78,58.78,58.59,58.7,91548.0,50.5487,50.5487,50.3853,50.4799,91548.0
2021-02-05 12:10:00,58.7,58.77,58.66,58.7,83531.0,50.4799,50.5401,50.4455,50.4799,83531.0
2021-02-05 12:20:00,58.71,58.78,58.69,58.72,75967.0,50.4885,50.5487,50.4713,50.4971,75967.0
2021-02-05 12:30:00,58.71,58.76,58.67,58.75,47826.0,50.4885,50.5315,50.4541,50.5229,47826.0
2021-02-05 12:40:00,58.76,58.99,58.75,58.91,132536.0,50.5315,50.7293,50.5229,50.6605,132536.0
2021-02-05 12:50:00,58.91,59.0,58.9,58.98,67862.0,50.6605,50.7379,50.6519,50.7207,67862.0
2021-02-05 13:00:00,58.98,59.13,58.96,59.11,57361.0,50.7207,50.8497,50.7035,50.8325,57361.0
2021-02-05 13:10:00,59.11,59.12,58.96,59.04,59983.0,50.8325,50.8411,50.7035,50.7723,59983.0
2021-02-05 13:20:00,59.04,59.19,59.02,59.19,84092.0,50.7723,50.9013,50.7551,50.9013,84092.0
2021-02-05 13:30:00,59.19,59.23,59.14,59.18,118797.0,50.9013,50.9357,50.8583,50.8927,118797.0
2021-02-05 13:40:00,59.17,59.18,59.06,59.15,79343.0,50.8841,50.8927,50.7895,50.8669,79343.0
2021-02-05 13:50:00,59.14,59.14,58.98,59.11,55636.0,50.8583,50.8583,50.7207,50.8325,55636.0
2021-02-05 14:00:00,59.12,59.34,59.12,59.34,76060.0,50.8411,51.0303,50.8411,51.0303,76060.0
2021-02-05 14:10:00,59.33,59.38,59.26,59.33,120604.0,51.0217,51.0647,50.9615,51.0217,120604.0
2021-02-05 14:20:00,59.35,59.38,59.23,59.38,87415.0,51.0389,51.0647,50.9357,51.0647,87415.0
2021-02-05 14:30:00,59.38,59.43,59.29,59.34,84062.0,51.0647,51.1077,50.9873,51.0303,84062.0
2021-02-05 14:40:00,59.34,59.38,59.26,59.26,57017.0,51.0303,51.0647,50.9615,50.9615,57017.0
2021-02-05 14:50:00,59.25,59.26,59.17,59.18,74268.0,50.9529,50.9615,50.8841,50.8927,74268.0
2021-02-05 15:00:00,59.17,59.28,59.14,59.27,68585.0,50.8841,50.9787,50.8583,50.9701,68585.0
2021-02-05 15:10:00,59.26,59.42,59.22,59.42,96670.0,50.9615,51.0991,50.9271,51.0991,96670.0
2021-02-05 15:20:00,59.42,59.44,59.31,59.39,103667.0,51.0991,51.1163,51.0045,51.0733,103667.0
2021-02-05 15:30:00,59.4,59.44,59.33,59.42,140425.0,51.0819,51.1163,51.0217,51.0991,140425.0
2021-02-05 15:40:00,59.41,59.45,59.24,59.24,175438.0,51.0905,51.1249,50.9443,50.9443,175438.0
2021-02-05 15:50:00,59.24,59.35,59.23,59.3,472057.0,50.9443,51.0389,50.9357,50.9959,472057.0
2021-02-08 09:30:00,59.97,60.28,59.71,59.79,446026.0,51.572,51.8386,51.3484,51.4172,446026.0
2021-02-08 09:40:00,59.78,60.08,59.75,60.07,227128.0,51.4086,51.6666,51.3828,51.658,227128.0
2021-02-08 09:50:00,60.06,60.17,59.86,59.93,183849.0,51.6494,51.744,51.4774,51.5376,183849.0
2021-02-08 10:00:00,59.95,60.25,59.92,60.17,94532.0,51.5548,51.8128,51.529,51.744,94532.0
2021-02-08 10:10:00,60.18,60.36,60.07,60.29,146399.0,51.7526,51.9074,51.658,51.8472,146399.0
2021-02-08 10:20:00,60.28,60.3,60.07,60.2,121271.0,51.8386,51.8558,51.658,51.7698,121271.0
2021-02-08 10:30:00,60.2,60.37,60.15,60.34,121196.0,51.7698,51.916,51.7268,51.8902,121196.0
2021-02-08 10:40:00,60.34,60.43,60.29,60.3,133262.0,51.8902,51.9676,51.8472,51.8558,133262.0
2021-02-08 10:50:00,60.3,60.45,60.23,60.4,92985.0,51.8558,51.9848,51.7956,51.9418,92985.0
2021-02-08 11:00:00,60.39,60.4,60.22,60.29,81759.0,51.9332,51.9418,51.787,51.8472,81759.0
2021-02-08 11:10:00,60.31,60.34,60.2,60.32,69408.0,51.8644,51.8902,51.7698,51.873,69408.0
2021-02-08 11:20:00,60.31,60.38,60.24,60.38,78059.0,51.8644,51.9246,51.8042,51.9246,78059.0
2021-02-08 11:30:00,60.38,60.4,60.18,60.23,90565.0,51.9246,51.9418,51.7526,51.7956,90565.0
2021-02-08 11:40:00,60.23,60.4,60.2,60.39,61320.0,51.7956,51.9418,51.7698,51.9332,61320.0
2021-02-08 11:50:00,60.38,60.59,60.36,60.58,120396.0,51.9246,52.1052,51.9074,52.0966,120396.0
2021-02-08 12:00:00,60.58,60.86,60.58,60.86,82850.0,52.0966,52.3374,52.0966,52.3374,82850.0
2021-02-08 12:10:00,60.86,60.92,60.81,60.9,130473.0,52.3374,52.389,52.2944,52.3718,130473.0
2021-02-08 12:20:00,60.89,60.89,60.72,60.72,57745.0,52.3632,52.3632,52.217,52.217,57745.0
2021-02-08 12:30:00,60.72,60.84,60.7,60.78,43580.0,52.217,52.3202,52.1998,52.2686,43580.0
2021-02-08 12:40:00,60.77,60.81,60.65,60.67,46483.0,52.26,52.2944,52.1568,52.174,46483.0
2021-02-08 12:50:00,60.67,60.73,60.56,60.7,71766.0,52.174,52.2256,52.0794,52.1998,71766.0
2021-02-08 13:00:00,60.71,60.72,60.62,60.67,42116.0,52.2084,52.217,52.131,52.174,42116.0
2021-02-08 13:10:00,60.68,60.74,60.62,60.72,76206.0,52.1826,52.2342,52.131,52.217,76206.0
2021-02-08 13:20:00,60.72,60.78,60.7,60.77,55831.0,52.217,52.2686,52.1998,52.26,55831.0
2021-02-08 13:30:00,60.76,60.85,60.74,60.83,55814.0,52.2514,52.3288,52.2342,52.3116,55814.0
2021-02-08 13:40:00,60.82,60.83,60.72,60.76,47535.0,52.303,52.3116,52.217,52.2514,47535.0
2021-02-08 13:50:00,60.77,60.8,60.7,60.77,53728.0,52.26,52.2858,52.1998,52.26,53728.0
2021-02-08 14:00:00,60.77,60.81,60.76,60.77,30701.0,52.26,52.2944,52.2514,52.26,30701.0
2021-02-08 14:10:00,60.77,60.84,60.74,60.83,54709.0,52.26,52.3202,52.2342,52.3116,54709.0
2021-02-08 14:20:00,60.83,60.85,60.66,60.69,71380.0,52.3116,52.3288,52.1654,52.1912,71380.0
2021-02-08 14:30:00,60.68,60.71,60.64,60.67,54395.0,52.1826,52.2084,52.1482,52.174,54395.0
2021-02-08 14:40:00,60.67,60.69,60.63,60.67,56614.0,52.174,52.1912,52.1396,52.174,56614.0
2021-02-08 14:50:00,60.66,60.77,60.66,60.73,52060.0,52.1654,52.26,52.1654,52.2256,52060.0
2021-02-08 15:00:00,60.72,60.78,60.68,60.78,53625.0,52.217,52.2686,52.1826,52.2686,53625.0
2021-02-08 15:10:00,60.78,60.83,60.74,60.81,118778.0,52.2686,52.3116,52.2342,52.2944,118778.0
2021-02-08 15:20:00,60.81,60.9,60.8,60.8,142142.0,52.2944,52.3718,52.2858,52.2858,142142.0
2021-02-08 15:30:00,60.8,60.87,60.55,60.57,113998.0,52.2858,52.346,52.0708,52.088,113998.0
2021-02-08 15:40:00,60.57,60.62,60.38,60.44,181171.0,52.088,52.131,51.9246,51.9762,181171.0
2021-02-08 15:50:00,60.43,60.46,60.23,60.42,742374.0,51.9676,51.9934,51.7956,51.959,742374.0
2021-02-09 09:30:00,60.73,60.77,60.46,60.62,312277.0,52.2256,52.26,51.9934,52.131,312277.0
2021-02-09 09:40:00,60.61,60.64,60.29,60.42,159372.0,52.1224,52.1482,51.8472,51.959,159372.0
2021-02-09 09:50:00,60.42,60.5,60.27,60.28,79992.0,51.959,52.0278,51.83,51.8386,79992.0
2021-02-09 10:00:00,60.28,60.58,60.28,60.48,63794.0,51.8386,52.0966,51.8386,52.0106,63794.0
2021-02-09 10:10:00,60.5,60.61,60.47,60.49,55970.0,52.0278,52.1224,52.002,52.0192,55970.0
2021-02-09 10:20:00,60.49,60.5,60.34,60.44,44786.0,52.0192,52.0278,51.8902,51.9762,44786.0
2021-02-09 10:30:00,60.45,60.46,60.33,60.35,95322.0,51.9848,51.9934,51.8816,51.8988,95322.0
2021-02-09 10:40:00,60.36,60.39,60.23,60.28,73372.0,51.9074,51.9332,51.7956,51.8386,73372.0
2021-02-09 10:50:00,60.28,60.28,60.1,60.13,50141.0,51.8386,51.8386,51.6838,51.7096,50141.0
2021-02-09 11:00:00,60.15,60.23,60.1,60.14,63485.0,51.7268,51.7956,51.6838,51.7182,63485.0
2021-02-09 11:10:00,60.13,60.21,60.04,60.09,58019.0,51.7096,51.7784,51.6322,51.6752,58019.0
2021-02-09 11:20:00,60.1,60.1,59.98,60.01,72816.0,51.6838,51.6838,51.5806,51.6064,72816.0
2021-02-09 11:30:00,60.01,60.05,59.96,59.97,82986.0,51.6064,51.6408,51.5634,51.572,82986.0
2021-02-09 11:40:00,59.97,60.02,59.94,59.95,69795.0,51.572,51.615,51.5462,51.5548,69795.0
2021-02-09 11:50:00,59.95,60.09,59.93,60.02,122283.0,51.5548,51.6752,51.5376,51.615,122283.0
2021-02-09 12:00:00,60.02,60.07,59.99,60.02,41314.0,51.615,51.658,51.5892,51.615,41314.0
2021-02-09 12:10:00,60.03,60.08,59.99,60.01,44981.0,51.6236,51.6666,51.5892,51.6064,44981.0
2021-02-09 12:20:00,60.01,60.02,59.9,60.01,90842.0,51.6064,51.615,51.5118,51.6064,90842.0
2021-02-09 12:30:00,60.01,60.02,59.96,60.01,42264.0,51.6064,51.615,51.5634,51.6064,42264.0
2021-02-09 12:40:00,60.01,60.04,59.94,59.98,44178.0,51.6064,51.6322,51.5462,51.5806,44178.0
2021-02-09 12:50:00,59.99,60.04,59.97,60.0,112342.0,51.5892,51.6322,51.572,51.5978,112342.0
2021-02-09 13:00:00,60.0,60.06,59.97,60.02,59265.0,51.5978,51.6494,51.572,51.615,59265.0
2021-02-09 13:10:00,60.02,60.18,60.01,60.18,66996.0,51.615,51.7526,51.6064,51.7526,66996.0
2021-02-09 13:20:00,60.18,60.19,60.05,60.05,48411.0,51.7526,51.7612,51.6408,51.6408,48411.0
2021-02-09 13:30:00,60.05,60.05,59.96,60.01,53727.0,51.6408,51.6408,51.5634,51.6064,53727.0
2021-02-09 13:40:00,60.0,60.06,59.97,59.98,44332.0,51.5978,51.6494,51.572,51.5806,44332.0
2021-02-09 13:50:00,59.99,60.01,59.9,59.92,46980.0,51.5892,51.6064,51.5118,51.529,46980.0
2021-02-09 14:00:00,59.93,59.93,59.77,59.78,55903.0,51.5376,51.5376,51.4,51.4086,55903.0
2021-02-09 14:10:00,59.78,59.9,59.77,59.9,43447.0,51.4086,51.5118,51.4,51.5118,43447.0
2021-02-09 14:20:00,59.91,59.97,59.88,59.91,32506.0,51.5204,51.572,51.4946,51.5204,32506.0
2021-02-09 14:30:00,59.9,59.94,59.85,59.91,46746.0,51.5118,51.5462,51.4688,51.5204,46746.0
2021-02-09 14:40:00,59.92,59.92,59.85,59.86,37575.0,51.529,51.529,51.4688,51.4774,37575.0
2021-02-09 14:50:00,59.86,59.97,59.85,59.97,31106.0,51.4774,51.572,51.4688,51.572,31106.0
2021-02-09 15:00:00,59.96,60.09,59.94,60.05,53845.0,51.5634,51.6752,51.5462,51.6408,53845.0
2021-02-09 15:10:00,60.06,60.1,60.05,60.07,40655.0,51.6494,51.6838,51.6408,51.658,40655.0
2021-02-09 15:20:00,60.07,60.07,59.93,59.97,57422.0,51.658,51.658,51.5376,51.572,57422.0
2021-02-09 15:30:00,59.96,60.07,59.95,60.04,57055.0,51.5634,51.658,51.5548,51.6322,57055.0
2021-02-09 15:40:00,60.03,60.16,60.03,60.16,77312.0,51.6236,51.7354,51.6236,51.7354,77312.0
2021-02-09 15:50:00,60.15,60.16,59.98,60.02,217201.0,51.7268,51.7354,51.5806,51.615,217201.0
2021-02-10 09:30:00,60.67,60.8,60.31,60.5,232693.0,52.174,52.2858,51.8644,52.0278,232693.0
2021-02-10 09:40:00,60.52,60.69,60.32,60.41,137619.0,52.045,52.1912,51.873,51.9504,137619.0
2021-02-10 09:50:00,60.41,60.47,60.18,60.25,72015.0,51.9504,52.002,51.7526,51.8128,72015.0
2021-02-10 10:00:00,60.24,60.49,60.15,60.48,97431.0,51.8042,52.0192,51.7268,52.0106,97431.0
2021-02-10 10:10:00,60.49,60.52,60.3,60.43,73133.0,52.0192,52.045,51.8558,51.9676,73133.0
2021-02-10 10:20:00,60.43,60.43,60.11,60.3,110457.0,51.9676,51.9676,51.6924,51.8558,110457.0
2021-02-10 10:30:00,60.33,60.34,60.03,60.05,64170.0,51.8816,51.8902,51.6236,51.6408,64170.0
2021-02-10 10:40:00,60.04,60.1,59.8,59.83,168745.0,51.6322,51.6838,51.4258,51.4516,168745.0
2021-02-10 10:50:00,59.83,60.01,59.78,60.0,92341.0,51.4516,51.6064,51.4086,51.5978,92341.0
2021-02-10 11:00:00,60.0,60.04,59.74,59.78,74654.0,51.5978,51.6322,51.3742,51.4086,74654.0
2021-02-10 11:10:00,59.79,59.81,59.61,59.63,86837.0,51.4172,51.4344,51.2624,51.2796,86837.0
2021-02-10 11:20:00,59.64,59.82,59.55,59.78,88327.0,51.2882,51.443,51.2109,51.4086,88327.0
2021-02-10 11:30:00,59.77,59.81,59.68,59.77,56329.0,51.4,51.4344,51.3226,51.4,56329.0
2021-02-10 11:40:00,59.77,59.78,59.64,59.77,60052.0,51.4,51.4086,51.2882,51.4,60052.0
2021-02-10 11:50:00,59.78,59.78,59.68,59.72,47007.0,51.4086,51.4086,51.3226,51.357,47007.0
2021-02-10 12:00:00,59.71,59.71,59.57,59.62,42695.0,51.3484,51.3484,51.228,51.271,42695.0
2021-02-10 12:10:00,59.62,59.86,59.61,59.77,61733.0,51.271,51.4774,51.2624,51.4,61733.0
2021-02-10 12:20:00,59.77,59.77,59.6,59.63,60419.0,51.4,51.4,51.2538,51.2796,60419.0
2021-02-10 12:30:00,59.64,59.76,59.59,59.72,43299.0,51.2882,51.3914,51.2452,51.357,43299.0
2021-02-10 12:40:00,59.71,59.73,59.66,59.68,43493.0,51.3484,51.3656,51.3054,51.3226,43493.0
2021-02-10 12:50:00,59.69,59.81,59.66,59.67,45188.0,51.3312,51.4344,51.3054,51.314,45188.0
2021-02-10 13:00:00,59.66,59.73,59.64,59.66,63013.0,51.3054,51.3656,51.2882,51.3054,63013.0
2021-02-10 13:10:00,59.66,59.69,59.59,59.63,41374.0,51.3054,51.3312,51.2452,51.2796,41374.0
2021-02-10 13:20:00,59.63,59.79,59.6,59.71,64263.0,51.2796,51.4172,51.2538,51.3484,64263.0
2021-02-10 13:30:00,59.69,59.76,59.67,59.76,56523.0,51.3312,51.3914,51.314,51.3914,56523.0
2021-02-10 13:40:00,59.75,59.76,59.66,59.68,54810.0,51.3828,51.3914,51.3054,51.3226,54810.0
2021-02-10 13:50:00,59.68,59.76,59.67,59.76,34064.0,51.3226,51.3914,51.314,51.3914,34064.0
2021-02-10 14:00:00,59.75,59.88,59.74,59.82,54878.0,51.3828,51.4946,51.3742,51.443,54878.0
2021-02-10 14:10:00,59.83,59.85,59.75,59.78,49508.0,51.4516,51.4688,51.3828,51.4086,49508.0
2021-02-10 14:20:00,59.78,59.91,59.76,59.91,56854.0,51.4086,51.5204,51.3914,51.5204,56854.0
2021-02-10 14:30:00,59.91,59.96,59.85,59.92,110270.0,51.5204,51.5634,51.4688,51.529,110270.0
2021-02-10 14:40:00,59.92,59.96,59.83,59.91,65143.0,51.529,51.5634,51.4516,51.5204,65143.0
2021-02-10 14:50:00,59.9,59.91,59.77,59.8,54786.0,51.5118,51.5204,51.4,51.4258,54786.0
2021-02-10 15:00:00,59.8,59.82,59.7,59.71,55788.0,51.4258,51.443,51.3398,51.3484,55788.0
2021-02-10 15:10:00,59.7,59.75,59.65,59.66,62848.0,51.3398,51.3828,51.2968,51.3054,62848.0
2021-02-10 15:20:00,59.65,59.7,59.61,59.63,46930.0,51.2968,51.3398,51.2624,51.2796,46930.0
2021-02-10 15:30:00,59.63,59.73,59.62,59.64,107472.0,51.2796,51.3656,51.271,51.2882,107472.0
2021-02-10 15:40:00,59.65,59.7,59.61,59.64,121586.0,51.2968,51.3398,51.2624,51.2882,121586.0
2021-02-10 15:50:00,59.64,59.72,59.62,59.71,293281.0,51.2882,51.357,51.271,51.3484,293281.0
2021-02-11 09:30:00,59.61,59.98,59.26,59.51,240228.0,51.2624,51.5806,50.9615,51.1765,240228.0
2021-02-11 09:40:00,59.51,59.83,59.47,59.81,103046.0,51.1765,51.4516,51.1421,51.4344,103046.0
2021-02-11 09:50:00,59.82,60.0,59.79,59.89,129989.0,51.443,51.5978,51.4172,51.5032,129989.0
2021-02-11 10:00:00,59.89,59.91,59.69,59.7,82634.0,51.5032,51.5204,51.3312,51.3398,82634.0
2021-02-11 10:10:00,59.68,59.73,59.51,59.57,98155.0,51.3226,51.3656,51.1765,51.228,98155.0
2021-02-11 10:20:00,59.57,59.76,59.57,59.74,56308.0,51.228,51.3914,51.228,51.3742,56308.0
2021-02-11 10:30:00,59.74,59.77,59.68,59.75,52246.0,51.3742,51.4,51.3226,51.3828,52246.0
2021-02-11 10:40:00,59.76,59.9,59.74,59.79,50717.0,51.3914,51.5118,51.3742,51.4172,50717.0
2021-02-11 10:50:00,59.79,59.83,59.65,59.65,67739.0,51.4172,51.4516,51.2968,51.2968,67739.0
2021-02-11 11:00:00,59.65,59.69,59.57,59.64,67098.0,51.2968,51.3312,51.228,51.2882,67098.0
2021-02-11 11:10:00,59.65,59.67,59.55,59.62,46171.0,51.2968,51.314,51.2109,51.271,46171.0
2021-02-11 11:20:00,59.61,59.72,59.55,59.67,70453.0,51.2624,51.357,51.2109,51.314,70453.0
2021-02-11 11:30:00,59.67,59.67,59.53,59.55,56654.0,51.314,51.314,51.1937,51.2109,56654.0
2021-02-11 11:40:00,59.54,59.62,59.54,59.58,27930.0,51.2023,51.271,51.2023,51.2366,27930.0
2021-02-11 11:50:00,59.57,59.59,59.45,59.5,43689.0,51.228,51.2452,51.1249,51.1679,43689.0
2021-02-11 12:00:00,59.49,59.5,59.27,59.28,68155.0,51.1593,51.1679,50.9701,50.9787,68155.0
2021-02-11 12:10:00,59.27,59.34,59.13,59.18,85206.0,50.9701,51.0303,50.8497,50.8927,85206.0
2021-02-11 12:20:00,59.17,59.21,58.86,58.87,154707.0,50.8841,50.9185,50.6175,50.6261,154707.0
2021-02-11 12:30:00,58.88,59.07,58.82,59.04,137590.0,50.6347,50.7981,50.5831,50.7723,137590.0
2021-02-11 12:40:00,59.04,59.07,58.71,58.75,148700.0,50.7723,50.7981,50.4885,50.5229,148700.0
2021-02-11 12:50:00,58.76,59.04,58.76,59.02,81041.0,50.5315,50.7723,50.5315,50.7551,81041.0
2021-02-11 13:00:00,59.0,59.08,58.95,59.0,47536.0,50.7379,50.8067,50.6949,50.7379,47536.0
2021-02-11 13:10:00,58.99,59.13,58.93,58.97,54532.0,50.7293,50.8497,50.6777,50.7121,54532.0
2021-02-11 13:20:00,58.97,59.05,58.89,58.91,44287.0,50.7121,50.7809,50.6433,50.6605,44287.0
2021-02-11 13:30:00,58.9,59.02,58.81,59.01,45652.0,50.6519,50.7551,50.5745,50.7465,45652.0
2021-02-11 13:40:00,59.01,59.02,58.85,58.88,46158.0,50.7465,50.7551,50.6089,50.6347,46158.0
2021-02-11 13:50:00,58.87,58.93,58.82,58.9,46867.0,50.6261,50.6777,50.5831,50.6519,46867.0
2021-02-11 14:00:00,58.9,58.91,58.75,58.82,47236.0,50.6519,50.6605,50.5229,50.5831,47236.0
2021-02-11 14:10:00,58.82,58.82,58.6,58.67,155900.0,50.5831,50.5831,50.3939,50.4541,155900.0
2021-02-11 14:20:00,58.66,58.7,58.56,58.68,78457.0,50.4455,50.4799,50.3595,50.4627,78457.0
2021-02-11 14:30:00,58.67,58.68,58.52,58.54,67105.0,50.4541,50.4627,50.3251,50.3423,67105.0
2021-02-11 14:40:00,58.54,58.62,58.5,58.55,67170.0,50.3423,50.4111,50.3079,50.3509,67170.0
2021-02-11 14:50:00,58.55,58.65,58.51,58.64,73958.0,50.3509,50.4369,50.3165,50.4283,73958.0
2021-02-11 15:00:00,58.64,58.64,58.52,58.64,96562.0,50.4283,50.4283,50.3251,50.4283,96562.0
2021-02-11 15:10:00,58.65,58.7,58.58,58.62,71757.0,50.4369,50.4799,50.3767,50.4111,71757.0
2021-02-11 15:20:00,58.63,58.76,58.62,58.7,86936.0,50.4197,50.5315,50.4111,50.4799,86936.0
2021-02-11 15:30:00,58.7,58.71,58.32,58.35,230152.0,50.4799,50.4885,50.1531,50.1789,230152.0
2021-02-11 15:40:00,58.35,58.59,58.33,58.56,171251.0,50.1789,50.3853,50.1617,50.3595,171251.0
2021-02-11 15:50:00,58.57,58.59,58.33,58.36,584962.0,50.3681,50.3853,50.1617,50.1875,584962.0
2021-02-12 09:30:00,57.91,58.06,57.55,57.81,321539.0,49.8005,49.9295,49.4909,49.7145,321539.0
2021-02-12 09:40:00,57.82,58.23,57.82,58.13,128120.0,49.7231,50.0757,49.7231,49.9897,128120.0
2021-02-12 09:50:00,58.13,58.18,57.81,57.92,102223.0,49.9897,50.0327,49.7145,49.8091,102223.0
2021-02-12 10:00:00,57.91,58.22,57.9,58.11,110652.0,49.8005,50.0671,49.7919,49.9725,110652.0
2021-02-12 10:10:00,58.1,58.3,58.08,58.2,130906.0,49.9639,50.1359,49.9467,50.0499,130906.0
2021-02-12 10:20:00,58.2,58.36,58.12,58.34,55056.0,50.0499,50.1875,49.9811,50.1703,55056.0
2021-02-12 10:30:00,58.35,58.53,58.29,58.5,102458.0,50.1789,50.3337,50.1273,50.3079,102458.0
2021-02-12 10:40:00,58.51,58.84,58.51,58.84,143882.0,50.3165,50.6003,50.3165,50.6003,143882.0
2021-02-12 10:50:00,58.85,59.03,58.84,59.0,124155.0,50.6089,50.7637,50.6003,50.7379,124155.0
2021-02-12 11:00:00,59.01,59.03,58.81,58.88,66268.0,50.7465,50.7637,50.5745,50.6347,66268.0
2021-02-12 11:10:00,58.88,59.05,58.87,59.02,62938.0,50.6347,50.7809,50.6261,50.7551,62938.0
2021-02-12 11:20:00,59.0,59.06,58.92,58.96,66830.0,50.7379,50.7895,50.6691,50.7035,66830.0
2021-02-12 11:30:00,58.95,59.05,58.88,59.02,67391.0,50.6949,50.7809,50.6347,50.7551,67391.0
2021-02-12 11:40:00,59.01,59.04,58.93,58.99,31093.0,50.7465,50.7723,50.6777,50.7293,31093.0
2021-02-12 11:50:00,58.98,59.01,58.9,58.97,43946.0,50.7207,50.7465,50.6519,50.7121,43946.0
2021-02-12 12:00:00,58.98,59.07,58.91,58.99,40544.0,50.7207,50.7981,50.6605,50.7293,40544.0
2021-02-12 12:10:00,59.0,59.05,58.9,59.04,93659.0,50.7379,50.7809,50.6519,50.7723,93659.0
2021-02-12 12:20:00,59.04,59.23,59.03,59.21,89287.0,50.7723,50.9357,50.7637,50.9185,89287.0
2021-02-12 12:30:00,59.21,59.23,59.12,59.17,49709.0,50.9185,50.9357,50.8411,50.8841,49709.0
2021-02-12 12:40:00,59.17,59.24,59.13,59.17,31023.0,50.8841,50.9443,50.8497,50.8841,31023.0
2021-02-12 12:50:00,59.17,59.19,59.05,59.06,44128.0,50.8841,50.9013,50.7809,50.7895,44128.0
2021-02-12 13:00:00,59.07,59.08,58.8,58.8,52678.0,50.7981,50.8067,50.5659,50.5659,52678.0
2021-02-12 13:10:00,58.81,58.88,58.78,58.78,39125.0,50.5745,50.6347,50.5487,50.5487,39125.0
2021-02-12 13:20:00,58.78,58.82,58.74,58.81,44146.0,50.5487,50.5831,50.5143,50.5745,44146.0
2021-02-12 13:30:00,58.81,58.86,58.79,58.81,56812.0,50.5745,50.6175,50.5573,50.5745,56812.0
2021-02-12 13:40:00,58.82,58.92,58.81,58.84,38624.0,50.5831,50.6691,50.5745,50.6003,38624.0
2021-02-12 13:50:00,58.84,58.84,58.71,58.78,38548.0,50.6003,50.6003,50.4885,50.5487,38548.0
2021-02-12 14:00:00,58.79,58.89,58.76,58.87,45983.0,50.5573,50.6433,50.5315,50.6261,45983.0
2021-02-12 14:10:00,58.86,58.92,58.83,58.9,25225.0,50.6175,50.6691,50.5917,50.6519,25225.0
2021-02-12 14:20:00,58.92,58.93,58.74,58.76,38671.0,50.6691,50.6777,50.5143,50.5315,38671.0
2021-02-12 14:30:00,58.76,58.81,58.72,58.76,33495.0,50.5315,50.5745,50.4971,50.5315,33495.0
2021-02-12 14:40:00,58.76,58.78,58.73,58.73,21574.0,50.5315,50.5487,50.5057,50.5057,21574.0
2021-02-12 14:50:00,58.74,58.78,58.64,58.66,44046.0,50.5143,50.5487,50.4283,50.4455,44046.0
2021-02-12 15:00:00,58.65,58.66,58.51,58.65,52396.0,50.4369,50.4455,50.3165,50.4369,52396.0
2021-02-12 15:10:00,58.65,58.66,58.55,58.64,31285.0,50.4369,50.4455,50.3509,50.4283,31285.0
2021-02-12 15:20:00,58.64,58.7,58.61,58.67,46767.0,50.4283,50.4799,50.4025,50.4541,46767.0
2021-02-12 15:30:00,58.68,58.69,58.57,58.62,49832.0,50.4627,50.4713,50.3681,50.4111,49832.0
2021-02-12 15:40:00,58.62,58.79,58.61,58.77,81830.0,50.4111,50.5573,50.4025,50.5401,81830.0
2021-02-12 15:50:00,58.78,58.97,58.76,58.94,226837.0,50.5487,50.7121,50.5315,50.6863,226837.0
2021-02-16 09:30:00,58.53,58.64,57.45,57.92,631523.0,50.3337,50.4283,49.4049,49.8091,631523.0
2021-02-16 09:40:00,57.92,58.57,57.82,58.42,320564.0,49.8091,50.3681,49.7231,50.2391,320564.0
2021-02-16 09:50:00,58.42,58.52,58.18,58.21,371088.0,50.2391,50.3251,50.0327,50.0585,371088.0
2021-02-16 10:00:00,58.22,58.39,58.21,58.36,285475.0,50.0671,50.2133,50.0585,50.1875,285475.0
2021-02-16 10:10:00,58.36,58.49,58.35,58.41,366679.0,50.1875,50.2993,50.1789,50.2305,366679.0
2021-02-16 10:20:00,58.41,58.46,58.29,58.35,176631.0,50.2305,50.2735,50.1273,50.1789,176631.0
2021-02-16 10:30:00,58.35,58.37,58.17,58.19,139946.0,50.1789,50.1961,50.0241,50.0413,139946.0
2021-02-16 10:40:00,58.19,58.26,58.08,58.14,108307.0,50.0413,50.1015,49.9467,49.9983,108307.0
2021-02-16 10:50:00,58.15,58.18,58.07,58.14,190906.0,50.0069,50.0327,49.9381,49.9983,190906.0
2021-02-16 11:00:00,58.13,58.14,58.03,58.07,208918.0,49.9897,49.9983,49.9037,49.9381,208918.0
2021-02-16 11:10:00,58.07,58.09,57.95,58.05,128533.0,49.9381,49.9553,49.8349,49.9209,128533.0
2021-02-16 11:20:00,58.06,58.08,57.94,57.94,132556.0,49.9295,49.9467,49.8263,49.8263,132556.0
2021-02-16 11:30:00,57.93,58.0,57.85,58.0,120061.0,49.8177,49.8779,49.7489,49.8779,120061.0
2021-02-16 11:40:00,58.0,58.05,57.92,57.92,77549.0,49.8779,49.9209,49.8091,49.8091,77549.0
2021-02-16 11:50:00,57.92,58.01,57.86,57.99,66375.0,49.8091,49.8865,49.7575,49.8693,66375.0
2021-02-16 12:00:00,57.99,58.14,57.95,57.99,67409.0,49.8693,49.9983,49.8349,49.8693,67409.0
2021-02-16 12:10:00,58.0,58.19,57.96,58.16,87305.0,49.8779,50.0413,49.8435,50.0155,87305.0
2021-02-16 12:20:00,58.15,58.3,58.12,58.29,88445.0,50.0069,50.1359,49.9811,50.1273,88445.0
2021-02-16 12:30:00,58.29,58.33,58.24,58.31,65947.0,50.1273,50.1617,50.0843,50.1445,65947.0
2021-02-16 12:40:00,58.31,58.35,58.25,58.28,34527.0,50.1445,50.1789,50.0929,50.1187,34527.0
2021-02-16 12:50:00,58.29,58.4,58.27,58.35,57055.0,50.1273,50.2219,50.1101,50.1789,57055.0
2021-02-16 13:00:00,58.34,58.4,58.29,58.34,44803.0,50.1703,50.2219,50.1273,50.1703,44803.0
2021-02-16 13:10:00,58.34,58.37,58.2,58.22,46320.0,50.1703,50.1961,50.0499,50.0671,46320.0
2021-02-16 13:20:00,58.22,58.34,58.21,58.29,48228.0,50.0671,50.1703,50.0585,50.1273,48228.0
2021-02-16 13:30:00,58.28,58.28,58.15,58.18,46961.0,50.1187,50.1187,50.0069,50.0327,46961.0
2021-02-16 13:40:00,58.18,58.19,58.06,58.08,62876.0,50.0327,50.0413,49.9295,49.9467,62876.0
2021-02-16 13:50:00,58.09,58.18,58.06,58.11,53081.0,49.9553,50.0327,49.9295,49.9725,53081.0
2021-02-16 14:00:00,58.11,58.15,58.08,58.1,62938.0,49.9725,50.0069,49.9467,49.9639,62938.0
2021-02-16 14:10:00,58.08,58.09,57.97,57.97,41274.0,49.9467,49.9553,49.8521,49.8521,41274.0
2021-02-16 14:20:00,57.97,58.03,57.95,58.0,46433.0,49.8521,49.9037,49.8349,49.8779,46433.0
2021-02-16 14:30:00,57.99,58.08,57.98,58.0,77205.0,49.8693,49.9467,49.8607,49.8779,77205.0
2021-02-16 14:40:00,58.01,58.08,57.99,58.02,56961.0,49.8865,49.9467,49.8693,49.8951,56961.0
2021-02-16 14:50:00,58.04,58.2,58.01,58.2,45759.0,49.9123,50.0499,49.8865,50.0499,45759.0
2021-02-16 15:00:00,58.19,58.19,58.01,58.03,53860.0,50.0413,50.0413,49.8865,49.9037,53860.0
2021-02-16 15:10:00,58.02,58.07,57.99,58.0,61155.0,49.8951,49.9381,49.8693,49.8779,61155.0
2021-02-16 15:20:00,58.0,58.03,57.95,57.95,69801.0,49.8779,49.9037,49.8349,49.8349,69801.0
2021-02-16 15:30:00,57.95,58.01,57.89,57.89,87958.0,49.8349,49.8865,49.7833,49.7833,87958.0
2021-02-16 15:40:00,57.9,57.93,57.79,57.79,157339.0,49.7919,49.8177,49.6973,49.6973,157339.0
2021-02-16 15:50:00,57.8,57.87,57.74,57.81,370115.0,49.7059,49.7661,49.6543,49.7145,370115.0
2021-02-17 09:30:00,57.0,57.13,56.58,56.8,1053210.0,49.0179,49.1297,48.6568,48.8459,1053210.0
2021-02-17 09:40:00,56.81,56.92,56.46,56.75,387752.0,48.8545,48.9491,48.5536,48.803,387752.0
2021-02-17 09:50:00,56.75,57.01,56.63,56.68,295426.0,48.803,49.0265,48.6998,48.7428,295426.0
2021-02-17 10:00:00,56.69,57.11,56.68,57.08,236910.0,48.7514,49.1125,48.7428,49.0867,236910.0
2021-02-17 10:10:00,57.06,57.2,56.84,57.02,230879.0,49.0695,49.1899,48.8803,49.0351,230879.0
2021-02-17 10:20:00,57.04,57.34,56.98,57.26,138816.0,49.0523,49.3103,49.0007,49.2415,138816.0
2021-02-17 10:30:00,57.25,57.51,57.21,57.47,154981.0,49.2329,49.4565,49.1985,49.4221,154981.0
2021-02-17 10:40:00,57.45,57.73,57.38,57.63,120406.0,49.4049,49.6457,49.3447,49.5597,120406.0
2021-02-17 10:50:00,57.64,57.66,57.33,57.33,121537.0,49.5683,49.5855,49.3017,49.3017,121537.0
2021-02-17 11:00:00,57.33,57.39,57.22,57.31,140066.0,49.3017,49.3533,49.2071,49.2845,140066.0
2021-02-17 11:10:00,57.32,57.33,57.02,57.04,99120.0,49.2931,49.3017,49.0351,49.0523,99120.0
2021-02-17 11:20:00,57.03,57.19,56.88,56.91,171529.0,49.0437,49.1813,48.9147,48.9405,171529.0
2021-02-17 11:30:00,56.91,57.0,56.81,56.86,488124.0,48.9405,49.0179,48.8545,48.8975,488124.0
2021-02-17 11:40:00,56.86,56.95,56.79,56.86,113064.0,48.8975,48.9749,48.8373,48.8975,113064.0
2021-02-17 11:50:00,56.86,56.92,56.8,56.81,125698.0,48.8975,48.9491,48.8459,48.8545,125698.0
2021-02-17 12:00:00,56.81,56.84,56.66,56.75,162090.0,48.8545,48.8803,48.7256,48.803,162090.0
2021-02-17 12:10:00,56.75,56.81,56.63,56.64,196687.0,48.803,48.8545,48.6998,48.7084,196687.0
2021-02-17 12:20:00,56.63,56.76,56.59,56.75,93618.0,48.6998,48.8116,48.6654,48.803,93618.0
2021-02-17 12:30:00,56.76,56.9,56.7,56.89,120149.0,48.8116,48.9319,48.76,48.9233,120149.0
2021-02-17 12:40:00,56.9,57.04,56.88,57.0,93598.0,48.9319,49.0523,48.9147,49.0179,93598.0
2021-02-17 12:50:00,57.0,57.02,56.88,57.01,50465.0,49.0179,49.0351,48.9147,49.0265,50465.0
2021-02-17 13:00:00,57.0,57.0,56.85,56.92,54305.0,49.0179,49.0179,48.8889,48.9491,54305.0
2021-02-17 13:10:00,56.92,56.92,56.8,56.8,53622.0,48.9491,48.9491,48.8459,48.8459,53622.0
2021-02-17 13:20:00,56.8,56.84,56.71,56.73,56589.0,48.8459,48.8803,48.7686,48.7858,56589.0
2021-02-17 13:30:00,56.73,56.79,56.69,56.78,64183.0,48.7858,48.8373,48.7514,48.8288,64183.0
2021-02-17 13:40:00,56.79,56.94,56.76,56.81,126171.0,48.8373,48.9663,48.8116,48.8545,126171.0
2021-02-17 13:50:00,56.79,56.8,56.73,56.78,67630.0,48.8373,48.8459,48.7858,48.8288,67630.0
2021-02-17 14:00:00,56.77,56.91,56.74,56.89,70903.0,48.8202,48.9405,48.7944,48.9233,70903.0
2021-02-17 14:10:00,56.9,56.9,56.74,56.82,60742.0,48.9319,48.9319,48.7944,48.8631,60742.0
2021-02-17 14:20:00,56.81,56.81,56.7,56.71,70756.0,48.8545,48.8545,48.76,48.7686,70756.0
2021-02-17 14:30:00,56.72,56.72,56.61,56.65,72838.0,48.7772,48.7772,48.6826,48.717,72838.0
2021-02-17 14:40:00,56.65,56.66,56.43,56.43,320253.0,48.717,48.7256,48.5278,48.5278,320253.0
2021-02-17 14:50:00,56.44,56.53,56.38,56.48,138007.0,48.5364,48.6138,48.4848,48.5708,138007.0
2021-02-17 15:00:00,56.47,56.61,56.47,56.6,48539.0,48.5622,48.6826,48.5622,48.674,48539.0
2021-02-17 15:10:00,56.6,56.7,56.59,56.69,90321.0,48.674,48.76,48.6654,48.7514,90321.0
2021-02-17 15:20:00,56.69,56.74,56.64,56.73,135356.0,48.7514,48.7944,48.7084,48.7858,135356.0
2021-02-17 15:30:00,56.72,56.75,56.61,56.74,136323.0,48.7772,48.803,48.6826,48.7944,136323.0
2021-02-17 15:40:00,56.74,56.93,56.74,56.9,202393.0,48.7944,48.9577,48.7944,48.9319,202393.0
2021-02-17 15:50:00,56.9,57.03,56.86,57.0,439780.0,48.9319,49.0437,48.8975,49.0179,439780.0
2021-02-18 09:30:00,56.98,57.39,56.8,56.93,528690.0,49.0007,49.3533,48.8459,48.9577,528690.0
2021-02-18 09:40:00,56.91,56.93,56.63,56.79,185623.0,48.9405,48.9577,48.6998,48.8373,185623.0
2021-02-18 09:50:00,56.8,56.8,56.06,56.59,366328.0,48.8459,48.8459,48.2096,48.6654,366328.0
2021-02-18 10:00:00,56.58,56.58,56.28,56.55,122032.0,48.6568,48.6568,48.3988,48.631,122032.0
2021-02-18 10:10:00,56.56,56.86,56.5,56.72,134481.0,48.6396,48.8975,48.588,48.7772,134481.0
2021-02-18 10:20:00,56.72,56.74,56.22,56.49,161306.0,48.7772,48.7944,48.3472,48.5794,161306.0
2021-02-18 10:30:00,56.48,56.63,56.25,56.53,214724.0,48.5708,48.6998,48.373,48.6138,214724.0
2021-02-18 10:40:00,56.5,56.77,56.41,56.68,125897.0,48.588,48.8202,48.5106,48.7428,125897.0
2021-02-18 10:50:00,56.68,57.3,56.61,57.23,215496.0,48.7428,49.2759,48.6826,49.2157,215496.0
2021-02-18 11:00:00,57.25,57.67,57.25,57.46,264536.0,49.2329,49.5941,49.2329,49.4135,264536.0
2021-02-18 11:10:00,57.44,57.84,57.44,57.69,163472.0,49.3963,49.7403,49.3963,49.6113,163472.0
2021-02-18 11:20:00,57.69,57.95,57.68,57.73,133591.0,49.6113,49.8349,49.6027,49.6457,133591.0
2021-02-18 11:30:00,57.72,57.9,57.56,57.83,157009.0,49.6371,49.7919,49.4995,49.7317,157009.0
2021-02-18 11:40:00,57.84,58.11,57.83,58.01,223734.0,49.7403,49.9725,49.7317,49.8865,223734.0
2021-02-18 11:50:00,58.0,58.03,57.68,57.8,96877.0,49.8779,49.9037,49.6027,49.7059,96877.0
2021-02-18 12:00:00,57.8,57.86,57.73,57.82,65773.0,49.7059,49.7575,49.6457,49.7231,65773.0
2021-02-18 12:10:00,57.84,57.94,57.63,57.68,64487.0,49.7403,49.8263,49.5597,49.6027,64487.0
2021-02-18 12:20:00,57.7,57.75,57.55,57.55,83481.0,49.6199,49.6629,49.4909,49.4909,83481.0
2021-02-18 12:30:00,57.56,57.59,57.42,57.42,79005.0,49.4995,49.5253,49.3791,49.3791,79005.0
2021-02-18 12:40:00,57.42,57.55,57.38,57.5,66524.0,49.3791,49.4909,49.3447,49.4479,66524.0
2021-02-18 12:50:00,57.49,57.49,57.22,57.26,147703.0,49.4393,49.4393,49.2071,49.2415,147703.0
2021-02-18 13:00:00,57.25,57.27,57.06,57.07,129691.0,49.2329,49.2501,49.0695,49.0781,129691.0
2021-02-18 13:10:00,57.07,57.1,56.92,56.98,103944.0,49.0781,49.1039,48.9491,49.0007,103944.0
2021-02-18 13:20:00,56.98,57.2,56.94,57.18,89659.0,49.0007,49.1899,48.9663,49.1727,89659.0
2021-02-18 13:30:00,57.18,57.24,57.12,57.15,82445.0,49.1727,49.2243,49.1211,49.1469,82445.0
2021-02-18 13:40:00,57.15,57.41,57.14,57.39,98917.0,49.1469,49.3705,49.1383,49.3533,98917.0
2021-02-18 13:50:00,57.4,57.41,57.22,57.24,103556.0,49.3619,49.3705,49.2071,49.2243,103556.0
2021-02-18 14:00:00,57.25,57.39,57.21,57.33,103129.0,49.2329,49.3533,49.1985,49.3017,103129.0
2021-02-18 14:10:00,57.34,57.45,57.33,57.4,70863.0,49.3103,49.4049,49.3017,49.3619,70863.0
2021-02-18 14:20:00,57.4,57.6,57.39,57.54,66119.0,49.3619,49.5339,49.3533,49.4823,66119.0
2021-02-18 14:30:00,57.54,57.59,57.34,57.34,72677.0,49.4823,49.5253,49.3103,49.3103,72677.0
2021-02-18 14:40:00,57.33,57.35,57.25,57.25,185857.0,49.3017,49.3189,49.2329,49.2329,185857.0
2021-02-18 14:50:00,57.25,57.31,57.24,57.29,108876.0,49.2329,49.2845,49.2243,49.2673,108876.0
2021-02-18 15:00:00,57.3,57.3,57.19,57.24,126126.0,49.2759,49.2759,49.1813,49.2243,126126.0
2021-02-18 15:10:00,57.23,57.24,56.96,57.05,296666.0,49.2157,49.2243,48.9835,49.0609,296666.0
2021-02-18 15:20:00,57.05,57.07,56.93,56.94,192885.0,49.0609,49.0781,48.9577,48.9663,192885.0
2021-02-18 15:30:00,56.94,57.12,56.89,56.99,203667.0,48.9663,49.1211,48.9233,49.0093,203667.0
2021-02-18 15:40:00,56.99,57.27,56.98,57.26,245136.0,49.0093,49.2501,49.0007,49.2415,245136.0
2021-02-18 15:50:00,57.25,57.38,57.2,57.36,607790.0,49.2329,49.3447,49.1899,49.3275,607790.0
2021-02-19 09:30:00,57.91,57.91,57.21,57.4,480483.0,49.8005,49.8005,49.1985,49.3619,480483.0
2021-02-19 09:40:00,57.39,57.68,57.17,57.5,239172.0,49.3533,49.6027,49.1641,49.4479,239172.0
2021-02-19 09:50:00,57.48,57.52,57.23,57.25,147267.0,49.4307,49.4651,49.2157,49.2329,147267.0
2021-02-19 10:00:00,57.23,57.35,57.06,57.1,241741.0,49.2157,49.3189,49.0695,49.1039,241741.0
2021-02-19 10:10:00,57.1,57.11,56.51,56.58,375410.0,49.1039,49.1125,48.5966,48.6568,375410.0
2021-02-19 10:20:00,56.6,56.75,56.44,56.57,216514.0,48.674,48.803,48.5364,48.6482,216514.0
2021-02-19 10:30:00,56.55,56.79,56.55,56.73,212882.0,48.631,48.8373,48.631,48.7858,212882.0
2021-02-19 10:40:00,56.77,57.04,56.74,57.04,168058.0,48.8202,49.0523,48.7944,49.0523,168058.0
2021-02-19 10:50:00,57.06,57.31,56.98,57.3,303222.0,49.0695,49.2845,49.0007,49.2759,303222.0
2021-02-19 11:00:00,57.29,57.3,57.1,57.13,171282.0,49.2673,49.2759,49.1039,49.1297,171282.0
2021-02-19 11:10:00,57.13,57.2,57.05,57.07,80129.0,49.1297,49.1899,49.0609,49.0781,80129.0
2021-02-19 11:20:00,57.05,57.2,56.98,56.98,114980.0,49.0609,49.1899,49.0007,49.0007,114980.0
2021-02-19 11:30:00,56.98,57.03,56.87,56.9,205296.0,49.0007,49.0437,48.9061,48.9319,205296.0
2021-02-19 11:40:00,56.9,56.92,56.75,56.8,128050.0,48.9319,48.9491,48.803,48.8459,128050.0
2021-02-19 11:50:00,56.8,56.81,56.62,56.68,81608.0,48.8459,48.8545,48.6912,48.7428,81608.0
2021-02-19 12:00:00,56.67,56.78,56.6,56.62,94387.0,48.7342,48.8288,48.674,48.6912,94387.0
2021-02-19 12:10:00,56.63,56.84,56.61,56.64,113856.0,48.6998,48.8803,48.6826,48.7084,113856.0
2021-02-19 12:20:00,56.63,56.83,56.57,56.75,158896.0,48.6998,48.8717,48.6482,48.803,158896.0
2021-02-19 12:30:00,56.74,56.76,56.65,56.66,89201.0,48.7944,48.8116,48.717,48.7256,89201.0
2021-02-19 12:40:00,56.66,56.69,56.46,56.48,164261.0,48.7256,48.7514,48.5536,48.5708,164261.0
2021-02-19 12:50:00,56.48,56.48,56.27,56.4,230451.0,48.5708,48.5708,48.3902,48.502,230451.0
2021-02-19 13:00:00,56.4,56.42,56.23,56.23,171608.0,48.502,48.5192,48.3558,48.3558,171608.0
2021-02-19 13:10:00,56.24,56.27,56.2,56.21,104159.0,48.3644,48.3902,48.33,48.3386,104159.0
2021-02-19 13:20:00,56.22,56.22,56.01,56.07,233836.0,48.3472,48.3472,48.1666,48.2182,233836.0
2021-02-19 13:30:00,56.08,56.14,56.02,56.13,95284.0,48.2268,48.2784,48.1752,48.2698,95284.0
2021-02-19 13:40:00,56.13,56.15,56.01,56.02,119590.0,48.2698,48.287,48.1666,48.1752,119590.0
2021-02-19 13:50:00,56.03,56.27,56.02,56.14,169956.0,48.1838,48.3902,48.1752,48.2784,169956.0
2021-02-19 14:00:00,56.14,56.15,56.03,56.08,102302.0,48.2784,48.287,48.1838,48.2268,102302.0
2021-02-19 14:10:00,56.07,56.22,56.06,56.14,66684.0,48.2182,48.3472,48.2096,48.2784,66684.0
2021-02-19 14:20:00,56.14,56.16,56.06,56.07,85070.0,48.2784,48.2956,48.2096,48.2182,85070.0
2021-02-19 14:30:00,56.07,56.2,56.05,56.19,247694.0,48.2182,48.33,48.201,48.3214,247694.0
2021-02-19 14:40:00,56.19,56.22,56.06,56.12,89873.0,48.3214,48.3472,48.2096,48.2612,89873.0
2021-02-19 14:50:00,56.12,56.25,56.12,56.23,121178.0,48.2612,48.373,48.2612,48.3558,121178.0
2021-02-19 15:00:00,56.23,56.3,56.21,56.3,77342.0,48.3558,48.416,48.3386,48.416,77342.0
2021-02-19 15:10:00,56.29,56.61,56.29,56.57,165456.0,48.4074,48.6826,48.4074,48.6482,165456.0
2021-02-19 15:20:00,56.58,56.62,56.51,56.54,121427.0,48.6568,48.6912,48.5966,48.6224,121427.0
2021-02-19 15:30:00,56.54,56.61,56.48,56.54,152130.0,48.6224,48.6826,48.5708,48.6224,152130.0
2021-02-19 15:40:00,56.55,56.65,56.53,56.59,198338.0,48.631,48.717,48.6138,48.6654,198338.0
2021-02-19 15:50:00,56.6,56.67,56.56,56.67,525784.0,48.674,48.7342,48.6396,48.7342,525784.0
2021-02-22 09:30:00,57.14,57.28,56.53,56.83,660091.0,49.1383,49.2587,48.6138,48.8717,660091.0
2021-02-22 09:40:00,56.82,57.04,56.75,56.98,322786.0,48.8631,49.0523,48.803,49.0007,322786.0
2021-02-22 09:50:00,56.99,57.11,56.74,56.74,325135.0,49.0093,49.1125,48.7944,48.7944,325135.0
2021-02-22 10:00:00,56.75,56.96,56.64,56.74,312390.0,48.803,48.9835,48.7084,48.7944,312390.0
2021-02-22 10:10:00,56.73,56.84,56.64,56.74,232324.0,48.7858,48.8803,48.7084,48.7944,232324.0
2021-02-22 10:20:00,56.74,56.96,56.74,56.85,205357.0,48.7944,48.9835,48.7944,48.8889,205357.0
2021-02-22 10:30:00,56.86,56.94,56.75,56.89,160232.0,48.8975,48.9663,48.803,48.9233,160232.0
2021-02-22 10:40:00,56.91,57.28,56.9,57.23,224199.0,48.9405,49.2587,48.9319,49.2157,224199.0
2021-02-22 10:50:00,57.22,57.38,57.21,57.32,191926.0,49.2071,49.3447,49.1985,49.2931,191926.0
2021-02-22 11:00:00,57.32,57.54,57.3,57.51,210338.0,49.2931,49.4823,49.2759,49.4565,210338.0
2021-02-22 11:10:00,57.53,57.53,57.27,57.37,187005.0,49.4737,49.4737,49.2501,49.3361,187005.0
2021-02-22 11:20:00,57.37,57.39,57.02,57.3,179938.0,49.3361,49.3533,49.0351,49.2759,179938.0
2021-02-22 11:30:00,57.31,57.36,57.09,57.2,127996.0,49.2845,49.3275,49.0953,49.1899,127996.0
2021-02-22 11:40:00,57.19,57.21,57.05,57.08,108812.0,49.1813,49.1985,49.0609,49.0867,108812.0
2021-02-22 11:50:00,57.07,57.25,57.04,57.25,209742.0,49.0781,49.2329,49.0523,49.2329,209742.0
2021-02-22 12:00:00,57.25,57.49,57.21,57.39,160853.0,49.2329,49.4393,49.1985,49.3533,160853.0
2021-02-22 12:10:00,57.4,57.42,57.31,57.33,160551.0,49.3619,49.3791,49.2845,49.3017,160551.0
2021-02-22 12:20:00,57.32,57.57,57.29,57.42,195411.0,49.2931,49.5081,49.2673,49.3791,195411.0
2021-02-22 12:30:00,57.43,57.49,57.38,57.43,82222.0,49.3877,49.4393,49.3447,49.3877,82222.0
2021-02-22 12:40:00,57.44,57.59,57.31,57.32,101620.0,49.3963,49.5253,49.2845,49.2931,101620.0
2021-02-22 12:50:00,57.32,57.4,57.26,57.38,105469.0,49.2931,49.3619,49.2415,49.3447,105469.0
2021-02-22 13:00:00,57.38,57.58,57.36,57.45,89418.0,49.3447,49.5167,49.3275,49.4049,89418.0
2021-02-22 13:10:00,57.47,57.7,57.45,57.51,173239.0,49.4221,49.6199,49.4049,49.4565,173239.0
2021-02-22 13:20:00,57.51,57.52,57.39,57.43,72582.0,49.4565,49.4651,49.3533,49.3877,72582.0
2021-02-22 13:30:00,57.44,57.51,57.42,57.49,58826.0,49.3963,49.4565,49.3791,49.4393,58826.0
2021-02-22 13:40:00,57.5,57.5,57.42,57.46,43699.0,49.4479,49.4479,49.3791,49.4135,43699.0
2021-02-22 13:50:00,57.44,57.45,57.36,57.38,62715.0,49.3963,49.4049,49.3275,49.3447,62715.0
2021-02-22 14:00:00,57.37,57.4,57.28,57.29,53058.0,49.3361,49.3619,49.2587,49.2673,53058.0
2021-02-22 14:10:00,57.29,57.34,57.23,57.27,56128.0,49.2673,49.3103,49.2157,49.2501,56128.0
2021-02-22 14:20:00,57.28,57.28,57.12,57.24,131848.0,49.2587,49.2587,49.1211,49.2243,131848.0
2021-02-22 14:30:00,57.23,57.32,57.16,57.28,107072.0,49.2157,49.2931,49.1555,49.2587,107072.0
2021-02-22 14:40:00,57.28,57.44,57.24,57.42,106189.0,49.2587,49.3963,49.2243,49.3791,106189.0
2021-02-22 14:50:00,57.43,57.52,57.34,57.51,149542.0,49.3877,49.4651,49.3103,49.4565,149542.0
2021-02-22 15:00:00,57.5,57.53,57.38,57.4,125180.0,49.4479,49.4737,49.3447,49.3619,125180.0
2021-02-22 15:10:00,57.39,57.51,57.37,57.49,124264.0,49.3533,49.4565,49.3361,49.4393,124264.0
2021-02-22 15:20:00,57.48,57.58,57.44,57.48,187354.0,49.4307,49.5167,49.3963,49.4307,187354.0
2021-02-22 15:30:00,57.48,57.56,57.34,57.43,181156.0,49.4307,49.4995,49.3103,49.3877,181156.0
2021-02-22 15:40:00,57.42,57.44,57.27,57.29,335174.0,49.3791,49.3963,49.2501,49.2673,335174.0
2021-02-22 15:50:00,57.27,57.56,57.27,57.5,716651.0,49.2501,49.4995,49.2501,49.4479,716651.0
2021-02-23 09:30:00,57.47,57.48,56.45,56.6,399273.0,49.4221,49.4307,48.545,48.674,399273.0
2021-02-23 09:40:00,56.56,56.59,56.04,56.12,308969.0,48.6396,48.6654,48.1924,48.2612,308969.0
2021-02-23 09:50:00,56.1,56.37,55.8,56.13,302556.0,48.244,48.4762,47.986,48.2698,302556.0
2021-02-23 10:00:00,56.15,56.42,56.03,56.34,313746.0,48.287,48.5192,48.1838,48.4504,313746.0
2021-02-23 10:10:00,56.34,56.64,56.27,56.27,251312.0,48.4504,48.7084,48.3902,48.3902,251312.0
2021-02-23 10:20:00,56.27,56.66,56.17,56.65,138394.0,48.3902,48.7256,48.3042,48.717,138394.0
2021-02-23 10:30:00,56.65,56.66,56.32,56.64,125652.0,48.717,48.7256,48.4332,48.7084,125652.0
2021-02-23 10:40:00,56.65,56.94,56.65,56.84,167657.0,48.717,48.9663,48.717,48.8803,167657.0
2021-02-23 10:50:00,56.85,56.92,56.64,56.76,100039.0,48.8889,48.9491,48.7084,48.8116,100039.0
2021-02-23 11:00:00,56.77,56.87,56.67,56.77,96500.0,48.8202,48.9061,48.7342,48.8202,96500.0
2021-02-23 11:10:00,56.78,56.81,56.52,56.64,65626.0,48.8288,48.8545,48.6052,48.7084,65626.0
2021-02-23 11:20:00,56.64,56.69,56.53,56.57,92662.0,48.7084,48.7514,48.6138,48.6482,92662.0
2021-02-23 11:30:00,56.57,56.95,56.54,56.87,94191.0,48.6482,48.9749,48.6224,48.9061,94191.0
2021-02-23 11:40:00,56.87,56.98,56.68,56.75,111228.0,48.9061,49.0007,48.7428,48.803,111228.0
2021-02-23 11:50:00,56.76,56.9,56.7,56.83,75378.0,48.8116,48.9319,48.76,48.8717,75378.0
2021-02-23 12:00:00,56.82,56.9,56.75,56.77,73098.0,48.8631,48.9319,48.803,48.8202,73098.0
2021-02-23 12:10:00,56.76,56.92,56.74,56.92,70224.0,48.8116,48.9491,48.7944,48.9491,70224.0
2021-02-23 12:20:00,56.9,56.92,56.81,56.86,48930.0,48.9319,48.9491,48.8545,48.8975,48930.0
2021-02-23 12:30:00,56.85,56.94,56.73,56.78,70534.0,48.8889,48.9663,48.7858,48.8288,70534.0
2021-02-23 12:40:00,56.78,56.85,56.58,56.83,65893.0,48.8288,48.8889,48.6568,48.8717,65893.0
2021-02-23 12:50:00,56.83,56.99,56.77,56.8,68614.0,48.8717,49.0093,48.8202,48.8459,68614.0
2021-02-23 13:00:00,56.8,56.94,56.74,56.83,59954.0,48.8459,48.9663,48.7944,48.8717,59954.0
2021-02-23 13:10:00,56.83,56.96,56.79,56.94,43418.0,48.8717,48.9835,48.8373,48.9663,43418.0
2021-02-23 13:20:00,56.93,56.93,56.83,56.85,53039.0,48.9577,48.9577,48.8717,48.8889,53039.0
2021-02-23 13:30:00,56.85,56.97,56.77,56.96,88461.0,48.8889,48.9921,48.8202,48.9835,88461.0
2021-02-23 13:40:00,56.96,56.98,56.82,56.85,82306.0,48.9835,49.0007,48.8631,48.8889,82306.0
2021-02-23 13:50:00,56.85,56.96,56.76,56.79,67633.0,48.8889,48.9835,48.8116,48.8373,67633.0
2021-02-23 14:00:00,56.79,56.95,56.73,56.95,70317.0,48.8373,48.9749,48.7858,48.9749,70317.0
2021-02-23 14:10:00,56.94,56.96,56.76,56.83,128037.0,48.9663,48.9835,48.8116,48.8717,128037.0
2021-02-23 14:20:00,56.83,56.97,56.73,56.9,167915.0,48.8717,48.9921,48.7858,48.9319,167915.0
2021-02-23 14:30:00,56.91,56.98,56.76,56.86,111564.0,48.9405,49.0007,48.8116,48.8975,111564.0
2021-02-23 14:40:00,56.86,56.95,56.81,56.93,103204.0,48.8975,48.9749,48.8545,48.9577,103204.0
2021-02-23 14:50:00,56.94,56.98,56.88,56.94,143523.0,48.9663,49.0007,48.9147,48.9663,143523.0
2021-02-23 15:00:00,56.94,57.02,56.84,57.0,141043.0,48.9663,49.0351,48.8803,49.0179,141043.0
2021-02-23 15:10:00,56.99,57.07,56.91,57.01,168442.0,49.0093,49.0781,48.9405,49.0265,168442.0
2021-02-23 15:20:00,57.02,57.06,56.96,57.02,135101.0,49.0351,49.0695,48.9835,49.0351,135101.0
2021-02-23 15:30:00,57.04,57.12,56.91,56.91,204857.0,49.0523,49.1211,48.9405,48.9405,204857.0
2021-02-23 15:40:00,56.91,56.98,56.78,56.93,273891.0,48.9405,49.0007,48.8288,48.9577,273891.0
2021-02-23 15:50:00,56.93,57.13,56.77,56.83,604882.0,48.9577,49.1297,48.8202,48.8717,604882.0
2021-02-24 09:30:00,56.49,56.53,55.83,56.21,585382.0,48.5794,48.6138,48.0118,48.3386,585382.0
2021-02-24 09:40:00,56.2,56.5,56.03,56.28,137960.0,48.33,48.588,48.1838,48.3988,137960.0
2021-02-24 09:50:00,56.3,56.3,56.03,56.19,152959.0,48.416,48.416,48.1838,48.3214,152959.0
2021-02-24 10:00:00,56.19,56.49,56.17,56.35,110556.0,48.3214,48.5794,48.3042,48.459,110556.0
2021-02-24 10:10:00,56.34,56.66,56.2,56.55,139747.0,48.4504,48.7256,48.33,48.631,139747.0
2021-02-24 10:20:00,56.54,56.96,56.54,56.81,137660.0,48.6224,48.9835,48.6224,48.8545,137660.0
2021-02-24 10:30:00,56.83,56.85,56.53,56.65,71539.0,48.8717,48.8889,48.6138,48.717,71539.0
2021-02-24 10:40:00,56.63,57.08,56.61,57.08,129993.0,48.6998,49.0867,48.6826,49.0867,129993.0
2021-02-24 10:50:00,57.05,57.07,56.9,57.03,167037.0,49.0609,49.0781,48.9319,49.0437,167037.0
2021-02-24 11:00:00,57.01,57.07,56.91,56.98,146169.0,49.0265,49.0781,48.9405,49.0007,146169.0
2021-02-24 11:10:00,56.98,57.21,56.96,57.17,130411.0,49.0007,49.1985,48.9835,49.1641,130411.0
2021-02-24 11:20:00,57.2,57.43,57.16,57.19,136839.0,49.1899,49.3877,49.1555,49.1813,136839.0
2021-02-24 11:30:00,57.21,57.48,57.14,57.48,110782.0,49.1985,49.4307,49.1383,49.4307,110782.0
2021-02-24 11:40:00,57.48,57.54,57.22,57.24,69638.0,49.4307,49.4823,49.2071,49.2243,69638.0
2021-02-24 11:50:00,57.25,57.39,57.2,57.3,49150.0,49.2329,49.3533,49.1899,49.2759,49150.0
2021-02-24 12:00:00,57.3,57.38,57.17,57.17,82886.0,49.2759,49.3447,49.1641,49.1641,82886.0
2021-02-24 12:10:00,57.16,57.32,57.16,57.32,65348.0,49.1555,49.2931,49.1555,49.2931,65348.0
2021-02-24 12:20:00,57.32,57.52,57.31,57.33,119262.0,49.2931,49.4651,49.2845,49.3017,119262.0
2021-02-24 12:30:00,57.35,57.47,57.27,57.46,89096.0,49.3189,49.4221,49.2501,49.4135,89096.0
2021-02-24 12:40:00,57.46,57.47,57.31,57.38,57109.0,49.4135,49.4221,49.2845,49.3447,57109.0
2021-02-24 12:50:00,57.37,57.4,57.18,57.21,48788.0,49.3361,49.3619,49.1727,49.1985,48788.0
2021-02-24 13:00:00,57.21,57.38,57.17,57.37,73295.0,49.1985,49.3447,49.1641,49.3361,73295.0
2021-02-24 13:10:00,57.38,57.49,57.35,57.39,52771.0,49.3447,49.4393,49.3189,49.3533,52771.0
2021-02-24 13:20:00,57.39,57.56,57.36,57.48,65434.0,49.3533,49.4995,49.3275,49.4307,65434.0
2021-02-24 13:30:00,57.49,57.54,57.39,57.39,77363.0,49.4393,49.4823,49.3533,49.3533,77363.0
2021-02-24 13:40:00,57.39,57.46,57.36,57.41,100125.0,49.3533,49.4135,49.3275,49.3705,100125.0
2021-02-24 13:50:00,57.41,57.58,57.38,57.57,109927.0,49.3705,49.5167,49.3447,49.5081,109927.0
2021-02-24 14:00:00,57.58,57.65,57.44,57.5,93940.0,49.5167,49.5769,49.3963,49.4479,93940.0
2021-02-24 14:10:00,57.5,57.59,57.47,57.58,78680.0,49.4479,49.5253,49.4221,49.5167,78680.0
2021-02-24 14:20:00,57.59,57.69,57.48,57.52,126560.0,49.5253,49.6113,49.4307,49.4651,126560.0
2021-02-24 14:30:00,57.52,57.6,57.32,57.35,93760.0,49.4651,49.5339,49.2931,49.3189,93760.0
2021-02-24 14:40:00,57.34,57.44,57.3,57.44,64170.0,49.3103,49.3963,49.2759,49.3963,64170.0
2021-02-24 14:50:00,57.44,57.51,57.42,57.48,54374.0,49.3963,49.4565,49.3791,49.4307,54374.0
2021-02-24 15:00:00,57.48,57.5,57.42,57.44,64006.0,49.4307,49.4479,49.3791,49.3963,64006.0
2021-02-24 15:10:00,57.44,57.46,57.38,57.4,68912.0,49.3963,49.4135,49.3447,49.3619,68912.0
2021-02-24 15:20:00,57.39,57.46,57.37,57.39,88561.0,49.3533,49.4135,49.3361,49.3533,88561.0
2021-02-24 15:30:00,57.4,57.43,57.27,57.28,145670.0,49.3619,49.3877,49.2501,49.2587,145670.0
2021-02-24 15:40:00,57.28,57.31,57.14,57.15,162252.0,49.2587,49.2845,49.1383,49.1469,162252.0
2021-02-24 15:50:00,57.16,57.19,57.08,57.08,423296.0,49.1555,49.1813,49.0867,49.0867,423296.0
2021-02-25 09:30:00,56.71,57.13,56.58,57.05,468408.0,48.7686,49.1297,48.6568,49.0609,468408.0
2021-02-25 09:40:00,57.07,57.43,56.99,57.33,126363.0,49.0781,49.3877,49.0093,49.3017,126363.0
2021-02-25 09:50:00,57.37,57.48,57.21,57.22,126189.0,49.3361,49.4307,49.1985,49.2071,126189.0
2021-02-25 10:00:00,57.23,57.32,57.05,57.19,171983.0,49.2157,49.2931,49.0609,49.1813,171983.0
2021-02-25 10:10:00,57.2,57.25,56.92,57.24,115952.0,49.1899,49.2329,48.9491,49.2243,115952.0
2021-02-25 10:20:00,57.26,57.32,56.91,57.0,76654.0,49.2415,49.2931,48.9405,49.0179,76654.0
2021-02-25 10:30:00,56.99,57.02,56.86,56.89,86440.0,49.0093,49.0351,48.8975,48.9233,86440.0
2021-02-25 10:40:00,56.88,56.89,56.5,56.52,165713.0,48.9147,48.9233,48.588,48.6052,165713.0
2021-02-25 10:50:00,56.52,56.6,56.42,56.59,129147.0,48.6052,48.674,48.5192,48.6654,129147.0
2021-02-25 11:00:00,56.6,56.78,56.55,56.72,105836.0,48.674,48.8288,48.631,48.7772,105836.0
2021-02-25 11:10:00,56.74,56.78,56.6,56.77,57107.0,48.7944,48.8288,48.674,48.8202,57107.0
2021-02-25 11:20:00,56.77,56.77,56.55,56.6,111877.0,48.8202,48.8202,48.631,48.674,111877.0
2021-02-25 11:30:00,56.59,56.6,56.44,56.55,133408.0,48.6654,48.674,48.5364,48.631,133408.0
2021-02-25 11:40:00,56.56,56.58,56.48,56.53,64450.0,48.6396,48.6568,48.5708,48.6138,64450.0
2021-02-25 11:50:00,56.53,56.61,56.45,56.51,76790.0,48.6138,48.6826,48.545,48.5966,76790.0
2021-02-25 12:00:00,56.5,56.62,56.42,56.59,84180.0,48.588,48.6912,48.5192,48.6654,84180.0
2021-02-25 12:10:00,56.59,56.87,56.55,56.75,204035.0,48.6654,48.9061,48.631,48.803,204035.0
2021-02-25 12:20:00,56.76,56.76,56.38,56.42,99774.0,48.8116,48.8116,48.4848,48.5192,99774.0
2021-02-25 12:30:00,56.42,56.45,56.31,56.44,78739.0,48.5192,48.545,48.4246,48.5364,78739.0
2021-02-25 12:40:00,56.45,56.47,56.32,56.37,51243.0,48.545,48.5622,48.4332,48.4762,51243.0
2021-02-25 12:50:00,56.36,56.37,56.01,56.04,99684.0,48.4676,48.4762,48.1666,48.1924,99684.0
2021-02-25 13:00:00,56.03,56.12,55.85,56.06,164244.0,48.1838,48.2612,48.029,48.2096,164244.0
2021-02-25 13:10:00,56.06,56.17,55.9,56.14,209146.0,48.2096,48.3042,48.072,48.2784,209146.0
2021-02-25 13:20:00,56.16,56.2,55.96,56.09,97384.0,48.2956,48.33,48.1236,48.2354,97384.0
2021-02-25 13:30:00,56.08,56.12,55.86,56.04,69539.0,48.2268,48.2612,48.0376,48.1924,69539.0
2021-02-25 13:40:00,56.04,56.14,55.9,55.92,164832.0,48.1924,48.2784,48.072,48.0892,164832.0
2021-02-25 13:50:00,55.91,56.03,55.85,56.01,96470.0,48.0806,48.1838,48.029,48.1666,96470.0
2021-02-25 14:00:00,56.0,56.25,55.95,56.25,163534.0,48.158,48.373,48.115,48.373,163534.0
2021-02-25 14:10:00,56.28,56.31,56.13,56.23,74159.0,48.3988,48.4246,48.2698,48.3558,74159.0
2021-02-25 14:20:00,56.23,56.3,56.19,56.25,62901.0,48.3558,48.416,48.3214,48.373,62901.0
2021-02-25 14:30:00,56.25,56.25,56.04,56.04,59692.0,48.373,48.373,48.1924,48.1924,59692.0
2021-02-25 14:40:00,56.05,56.13,56.04,56.07,42228.0,48.201,48.2698,48.1924,48.2182,42228.0
2021-02-25 14:50:00,56.07,56.1,55.99,56.02,60389.0,48.2182,48.244,48.1494,48.1752,60389.0
2021-02-25 15:00:00,56.02,56.1,55.89,55.9,91084.0,48.1752,48.244,48.0634,48.072,91084.0
2021-02-25 15:10:00,55.9,55.98,55.78,55.85,149389.0,48.072,48.1408,47.9688,48.029,149389.0
2021-02-25 15:20:00,55.84,55.94,55.78,55.9,157071.0,48.0204,48.1064,47.9688,48.072,157071.0
2021-02-25 15:30:00,55.89,56.03,55.82,55.91,160497.0,48.0634,48.1838,48.0032,48.0806,160497.0
2021-02-25 15:40:00,55.91,56.22,55.84,56.15,191557.0,48.0806,48.3472,48.0204,48.287,191557.0
2021-02-25 15:50:00,56.16,56.23,56.06,56.11,395106.0,48.2956,48.3558,48.2096,48.2526,395106.0
2021-02-26 09:30:00,55.46,55.84,55.15,55.47,485494.0,47.6936,48.0204,47.427,47.7022,485494.0
2021-02-26 09:40:00,55.45,55.45,54.86,54.92,403635.0,47.685,47.685,47.1776,47.2292,403635.0
2021-02-26 09:50:00,54.92,55.06,54.73,54.8,252008.0,47.2292,47.3496,47.0658,47.126,252008.0
2021-02-26 10:00:00,54.81,54.88,54.47,54.54,243807.0,47.1346,47.1948,46.8422,46.9024,243807.0
2021-02-26 10:10:00,54.54,54.66,54.43,54.5,196357.0,46.9024,47.0056,46.8078,46.868,196357.0
2021-02-26 10:20:00,54.51,54.61,54.22,54.28,348149.0,46.8766,46.9626,46.6272,46.6788,348149.0
2021-02-26 10:30:00,54.29,54.72,54.29,54.71,202848.0,46.6874,47.0572,46.6874,47.0486,202848.0
2021-02-26 10:40:00,54.65,54.76,54.58,54.63,136443.0,46.997,47.0916,46.9368,46.9798,136443.0
2021-02-26 10:50:00,54.62,54.81,54.46,54.73,109291.0,46.9712,47.1346,46.8336,47.0658,109291.0
2021-02-26 11:00:00,54.74,54.93,54.67,54.92,156490.0,47.0744,47.2378,47.0142,47.2292,156490.0
2021-02-26 11:10:00,54.94,55.24,54.92,55.14,255045.0,47.2464,47.5044,47.2292,47.4184,255045.0
2021-02-26 11:20:00,55.14,55.25,54.97,55.23,328437.0,47.4184,47.513,47.2722,47.4958,328437.0
2021-02-26 11:30:00,55.22,55.36,55.18,55.19,198724.0,47.4872,47.6076,47.4528,47.4614,198724.0
2021-02-26 11:40:00,55.19,55.36,54.89,54.91,133899.0,47.4614,47.6076,47.2034,47.2206,133899.0
2021-02-26 11:50:00,54.9,54.97,54.75,54.94,119585.0,47.212,47.2722,47.083,47.2464,119585.0
2021-02-26 12:00:00,54.94,55.0,54.78,54.8,205857.0,47.2464,47.298,47.1088,47.126,205857.0
2021-02-26 12:10:00,54.82,55.05,54.81,55.04,161531.0,47.1432,47.341,47.1346,47.3324,161531.0
2021-02-26 12:20:00,55.05,55.06,54.62,54.64,164758.0,47.341,47.3496,46.9712,46.9884,164758.0
2021-02-26 12:30:00,54.62,54.7,54.58,54.65,273326.0,46.9712,47.04,46.9368,46.997,273326.0
2021-02-26 12:40:00,54.65,54.7,54.55,54.56,112822.0,46.997,47.04,46.911,46.9196,112822.0
2021-02-26 12:50:00,54.57,54.74,54.49,54.52,152105.0,46.9282,47.0744,46.8594,46.8852,152105.0
2021-02-26 13:00:00,54.51,54.63,54.39,54.54,129105.0,46.8766,46.9798,46.7734,46.9024,129105.0
2021-02-26 13:10:00,54.53,54.56,54.48,54.53,96521.0,46.8938,46.9196,46.8508,46.8938,96521.0
2021-02-26 13:20:00,54.53,54.69,54.5,54.69,62976.0,46.8938,47.0314,46.868,47.0314,62976.0
2021-02-26 13:30:00,54.69,54.72,54.43,54.46,113002.0,47.0314,47.0572,46.8078,46.8336,113002.0
2021-02-26 13:40:00,54.46,54.61,54.39,54.43,85831.0,46.8336,46.9626,46.7734,46.8078,85831.0
2021-02-26 13:50:00,54.43,54.44,54.31,54.32,120095.0,46.8078,46.8164,46.7046,46.7132,120095.0
2021-02-26 14:00:00,54.31,54.36,54.26,54.29,140041.0,46.7046,46.7476,46.6616,46.6874,140041.0
2021-02-26 14:10:00,54.3,54.39,54.23,54.23,132711.0,46.696,46.7734,46.6358,46.6358,132711.0
2021-02-26 14:20:00,54.22,54.37,54.18,54.32,123646.0,46.6272,46.7562,46.5928,46.7132,123646.0
2021-02-26 14:30:00,54.31,54.64,54.28,54.57,79099.0,46.7046,46.9884,46.6788,46.9282,79099.0
2021-02-26 14:40:00,54.56,54.56,54.44,54.5,108118.0,46.9196,46.9196,46.8164,46.868,108118.0
2021-02-26 14:50:00,54.49,54.52,54.43,54.49,79648.0,46.8594,46.8852,46.8078,46.8594,79648.0
2021-02-26 15:00:00,54.5,54.66,54.48,54.58,136225.0,46.868,47.0056,46.8508,46.9368,136225.0
2021-02-26 15:10:00,54.59,54.61,54.48,54.52,67826.0,46.9454,46.9626,46.8508,46.8852,67826.0
2021-02-26 15:20:00,54.52,54.54,54.42,54.51,130135.0,46.8852,46.9024,46.7992,46.8766,130135.0
2021-02-26 15:30:00,54.51,54.71,54.49,54.53,220434.0,46.8766,47.0486,46.8594,46.8938,220434.0
2021-02-26 15:40:00,54.53,54.67,54.45,54.65,185194.0,46.8938,47.0142,46.825,46.997,185194.0
2021-02-26 15:50:00,54.65,54.67,54.36,54.37,647378.0,46.997,47.0142,46.7476,46.7562,647378.0
2021-03-01 09:30:00,54.99,55.64,54.96,55.36,452073.0,47.2894,47.8484,47.2636,47.6076,452073.0
2021-03-01 09:40:00,55.36,55.51,55.22,55.27,175608.0,47.6076,47.7366,47.4872,47.5302,175608.0
2021-03-01 09:50:00,55.27,55.35,55.07,55.23,207303.0,47.5302,47.599,47.3582,47.4958,207303.0
2021-03-01 10:00:00,55.19,55.28,54.93,55.01,126922.0,47.4614,47.5388,47.2378,47.3066,126922.0
2021-03-01 10:10:00,54.99,55.14,54.95,54.95,125890.0,47.2894,47.4184,47.255,47.255,125890.0
2021-03-01 10:20:00,54.97,55.08,54.9,54.97,97113.0,47.2722,47.3668,47.212,47.2722,97113.0
2021-03-01 10:30:00,54.97,55.24,54.94,55.21,81259.0,47.2722,47.5044,47.2464,47.4786,81259.0
2021-03-01 10:40:00,55.21,55.33,55.14,55.14,83630.0,47.4786,47.5818,47.4184,47.4184,83630.0
2021-03-01 10:50:00,55.13,55.16,55.01,55.01,79991.0,47.4098,47.4356,47.3066,47.3066,79991.0
2021-03-01 11:00:00,55.03,55.17,55.02,55.16,88747.0,47.3238,47.4442,47.3152,47.4356,88747.0
2021-03-01 11:10:00,55.15,55.16,54.92,54.96,82696.0,47.427,47.4356,47.2292,47.2636,82696.0
2021-03-01 11:20:00,54.95,55.0,54.79,54.86,74753.0,47.255,47.298,47.1174,47.1776,74753.0
2021-03-01 11:30:00,54.86,54.96,54.74,54.78,109786.0,47.1776,47.2636,47.0744,47.1088,109786.0
2021-03-01 11:40:00,54.77,54.85,54.75,54.83,104330.0,47.1002,47.169,47.083,47.1518,104330.0
2021-03-01 11:50:00,54.84,54.84,54.68,54.8,94322.0,47.1604,47.1604,47.0228,47.126,94322.0
2021-03-01 12:00:00,54.81,54.91,54.79,54.88,56067.0,47.1346,47.2206,47.1174,47.1948,56067.0
2021-03-01 12:10:00,54.88,54.89,54.64,54.65,129229.0,47.1948,47.2034,46.9884,46.997,129229.0
2021-03-01 12:20:00,54.65,54.67,54.57,54.59,126857.0,46.997,47.0142,46.9282,46.9454,126857.0
2021-03-01 12:30:00,54.58,54.64,54.48,54.54,163085.0,46.9368,46.9884,46.8508,46.9024,163085.0
2021-03-01 12:40:00,54.54,54.54,54.46,54.49,72538.0,46.9024,46.9024,46.8336,46.8594,72538.0
2021-03-01 12:50:00,54.49,54.51,54.32,54.35,76516.0,46.8594,46.8766,46.7132,46.739,76516.0
2021-03-01 13:00:00,54.35,54.5,54.34,54.35,144154.0,46.739,46.868,46.7304,46.739,144154.0
2021-03-01 13:10:00,54.35,54.41,54.28,54.37,112760.0,46.739,46.7906,46.6788,46.7562,112760.0
2021-03-01 13:20:00,54.37,54.49,54.35,54.49,114998.0,46.7562,46.8594,46.739,46.8594,114998.0
2021-03-01 13:30:00,54.5,54.52,54.39,54.44,60538.0,46.868,46.8852,46.7734,46.8164,60538.0
2021-03-01 13:40:00,54.44,54.61,54.44,54.58,73200.0,46.8164,46.9626,46.8164,46.9368,73200.0
2021-03-01 13:50:00,54.58,54.67,54.58,54.61,67892.0,46.9368,47.0142,46.9368,46.9626,67892.0
2021-03-01 14:00:00,54.62,54.66,54.51,54.56,91622.0,46.9712,47.0056,46.8766,46.9196,91622.0
2021-03-01 14:10:00,54.56,54.63,54.52,54.53,58948.0,46.9196,46.9798,46.8852,46.8938,58948.0
2021-03-01 14:20:00,54.53,54.58,54.5,54.53,61777.0,46.8938,46.9368,46.868,46.8938,61777.0
2021-03-01 14:30:00,54.53,54.69,54.49,54.69,93097.0,46.8938,47.0314,46.8594,47.0314,93097.0
2021-03-01 14:40:00,54.68,54.83,54.68,54.73,107248.0,47.0228,47.1518,47.0228,47.0658,107248.0
2021-03-01 14:50:00,54.72,54.77,54.61,54.62,61782.0,47.0572,47.1002,46.9626,46.9712,61782.0
2021-03-01 15:00:00,54.62,54.65,54.56,54.64,77129.0,46.9712,46.997,46.9196,46.9884,77129.0
2021-03-01 15:10:00,54.64,54.78,54.63,54.78,71998.0,46.9884,47.1088,46.9798,47.1088,71998.0
2021-03-01 15:20:00,54.77,54.84,54.73,54.77,122806.0,47.1002,47.1604,47.0658,47.1002,122806.0
2021-03-01 15:30:00,54.78,54.8,54.69,54.71,102044.0,47.1088,47.126,47.0314,47.0486,102044.0
2021-03-01 15:40:00,54.71,54.71,54.64,54.67,151926.0,47.0486,47.0486,46.9884,47.0142,151926.0
2021-03-01 15:50:00,54.67,54.76,54.6,54.65,348595.0,47.0142,47.0916,46.954,46.997,348595.0
2021-03-02 09:30:00,54.88,55.4,54.82,55.0,432014.0,47.1948,47.642,47.1432,47.298,432014.0
2021-03-02 09:40:00,55.0,55.18,54.93,55.03,226638.0,47.298,47.4528,47.2378,47.3238,226638.0
2021-03-02 09:50:00,55.03,55.12,54.9,55.02,261568.0,47.3238,47.4012,47.212,47.3152,261568.0
2021-03-02 10:00:00,55.01,55.2,54.96,55.0,200028.0,47.3066,47.47,47.2636,47.298,200028.0
2021-03-02 10:10:00,55.01,55.28,54.99,55.23,319001.0,47.3066,47.5388,47.2894,47.4958,319001.0
2021-03-02 10:20:00,55.22,55.48,55.14,55.46,220100.0,47.4872,47.7108,47.4184,47.6936,220100.0
2021-03-02 10:30:00,55.46,55.6,55.38,55.4,115858.0,47.6936,47.814,47.6248,47.642,115858.0
2021-03-02 10:40:00,55.4,55.41,55.24,55.31,95078.0,47.642,47.6506,47.5044,47.5646,95078.0
2021-03-02 10:50:00,55.31,55.33,55.13,55.14,92824.0,47.5646,47.5818,47.4098,47.4184,92824.0
2021-03-02 11:00:00,55.13,55.39,55.13,55.31,96437.0,47.4098,47.6334,47.4098,47.5646,96437.0
2021-03-02 11:10:00,55.32,55.67,55.3,55.65,93928.0,47.5732,47.8742,47.556,47.857,93928.0
2021-03-02 11:20:00,55.65,55.76,55.52,55.76,100853.0,47.857,47.9516,47.7452,47.9516,100853.0
2021-03-02 11:30:00,55.76,55.94,55.63,55.9,123880.0,47.9516,48.1064,47.8398,48.072,123880.0
2021-03-02 11:40:00,55.9,56.3,55.83,56.25,228647.0,48.072,48.416,48.0118,48.373,228647.0
2021-03-02 11:50:00,56.24,56.35,56.17,56.17,243735.0,48.3644,48.459,48.3042,48.3042,243735.0
2021-03-02 12:00:00,56.16,56.27,56.06,56.24,133343.0,48.2956,48.3902,48.2096,48.3644,133343.0
2021-03-02 12:10:00,56.24,56.5,56.21,56.39,135479.0,48.3644,48.588,48.3386,48.4934,135479.0
2021-03-02 12:20:00,56.4,56.59,56.32,56.59,262636.0,48.502,48.6654,48.4332,48.6654,262636.0
2021-03-02 12:30:00,56.59,56.7,56.47,56.7,154658.0,48.6654,48.76,48.5622,48.76,154658.0
2021-03-02 12:40:00,56.7,56.75,56.56,56.58,187134.0,48.76,48.803,48.6396,48.6568,187134.0
2021-03-02 12:50:00,56.57,56.81,56.55,56.79,223161.0,48.6482,48.8545,48.631,48.8373,223161.0
2021-03-02 13:00:00,56.79,56.83,56.57,56.59,108609.0,48.8373,48.8717,48.6482,48.6654,108609.0
2021-03-02 13:10:00,56.58,56.63,56.48,56.5,108067.0,48.6568,48.6998,48.5708,48.588,108067.0
2021-03-02 13:20:00,56.5,56.69,56.5,56.65,66461.0,48.588,48.7514,48.588,48.717,66461.0
2021-03-02 13:30:00,56.65,56.83,56.65,56.82,74936.0,48.717,48.8717,48.717,48.8631,74936.0
2021-03-02 13:40:00,56.82,56.93,56.78,56.91,92980.0,48.8631,48.9577,48.8288,48.9405,92980.0
2021-03-02 13:50:00,56.91,56.93,56.79,56.88,80178.0,48.9405,48.9577,48.8373,48.9147,80178.0
2021-03-02 14:00:00,56.88,57.06,56.86,56.89,125734.0,48.9147,49.0695,48.8975,48.9233,125734.0
2021-03-02 14:10:00,56.89,56.9,56.66,56.83,98168.0,48.9233,48.9319,48.7256,48.8717,98168.0
2021-03-02 14:20:00,56.83,56.87,56.61,56.61,82569.0,48.8717,48.9061,48.6826,48.6826,82569.0
2021-03-02 14:30:00,56.61,56.81,56.6,56.79,58484.0,48.6826,48.8545,48.674,48.8373,58484.0
2021-03-02 14:40:00,56.79,57.0,56.74,57.0,81023.0,48.8373,49.0179,48.7944,49.0179,81023.0
2021-03-02 14:50:00,57.01,57.1,56.92,56.94,242754.0,49.0265,49.1039,48.9491,48.9663,242754.0
2021-03-02 15:00:00,56.93,57.06,56.92,56.98,153443.0,48.9577,49.0695,48.9491,49.0007,153443.0
2021-03-02 15:10:00,56.98,56.99,56.77,56.83,104765.0,49.0007,49.0093,48.8202,48.8717,104765.0
2021-03-02 15:20:00,56.83,57.08,56.81,57.04,292374.0,48.8717,49.0867,48.8545,49.0523,292374.0
2021-03-02 15:30:00,57.03,57.2,56.95,57.13,322634.0,49.0437,49.1899,48.9749,49.1297,322634.0
2021-03-02 15:40:00,57.13,57.39,56.98,56.99,405563.0,49.1297,49.3533,49.0007,49.0093,405563.0
2021-03-02 15:50:00,56.99,57.04,56.75,56.8,708066.0,49.0093,49.0523,48.803,48.8459,708066.0
2021-03-03 09:30:00,55.42,55.73,54.96,55.09,648841.0,48.1329,48.4022,47.7334,47.8463,648841.0
2021-03-03 09:40:00,55.08,55.51,54.87,55.51,322955.0,47.8377,48.2111,47.6553,48.2111,322955.0
2021-03-03 09:50:00,55.51,55.51,54.95,54.98,237654.0,48.2111,48.2111,47.7247,47.7508,237654.0
2021-03-03 10:00:00,54.97,55.19,54.89,55.15,162999.0,47.7421,47.9332,47.6726,47.8985,162999.0
2021-03-03 10:10:00,55.14,55.17,54.95,55.01,119883.0,47.8898,47.9158,47.7247,47.7769,119883.0
2021-03-03 10:20:00,55.02,55.29,54.93,55.03,148891.0,47.7855,48.02,47.7074,47.7942,148891.0
2021-03-03 10:30:00,55.03,55.06,54.92,55.06,88184.0,47.7942,47.8203,47.6987,47.8203,88184.0
2021-03-03 10:40:00,55.06,55.07,54.57,54.86,222327.0,47.8203,47.829,47.3947,47.6466,222327.0
2021-03-03 10:50:00,54.84,55.12,54.78,55.12,200412.0,47.6292,47.8724,47.5771,47.8724,200412.0
2021-03-03 11:00:00,55.14,55.6,55.11,55.55,159510.0,47.8898,48.2893,47.8637,48.2459,159510.0
2021-03-03 11:10:00,55.54,55.56,55.41,55.54,196896.0,48.2372,48.2545,48.1243,48.2372,196896.0
2021-03-03 11:20:00,55.56,55.86,55.56,55.65,160477.0,48.2545,48.5151,48.2545,48.3327,160477.0
2021-03-03 11:30:00,55.63,55.7,55.52,55.62,114453.0,48.3153,48.3761,48.2198,48.3067,114453.0
2021-03-03 11:40:00,55.61,55.61,55.34,55.46,147002.0,48.298,48.298,48.0635,48.1677,147002.0
2021-03-03 11:50:00,55.46,55.59,55.37,55.44,133841.0,48.1677,48.2806,48.0895,48.1503,133841.0
2021-03-03 12:00:00,55.43,55.56,55.41,55.54,39682.0,48.1416,48.2545,48.1243,48.2372,39682.0
2021-03-03 12:10:00,55.54,55.72,55.48,55.66,91227.0,48.2372,48.3935,48.1851,48.3414,91227.0
2021-03-03 12:20:00,55.66,55.75,55.59,55.65,67341.0,48.3414,48.4196,48.2806,48.3327,67341.0
2021-03-03 12:30:00,55.65,55.76,55.62,55.73,84835.0,48.3327,48.4282,48.3067,48.4022,84835.0
2021-03-03 12:40:00,55.74,55.79,55.67,55.69,71801.0,48.4109,48.4543,48.3501,48.3674,71801.0
2021-03-03 12:50:00,55.68,55.69,55.39,55.41,53041.0,48.3588,48.3674,48.1069,48.1243,53041.0
2021-03-03 13:00:00,55.4,55.54,55.4,55.46,57577.0,48.1156,48.2372,48.1156,48.1677,57577.0
2021-03-03 13:10:00,55.45,55.57,55.44,55.57,69944.0,48.159,48.2632,48.1503,48.2632,69944.0
2021-03-03 13:20:00,55.57,55.61,55.51,55.52,84336.0,48.2632,48.298,48.2111,48.2198,84336.0
2021-03-03 13:30:00,55.52,55.7,55.43,55.7,82432.0,48.2198,48.3761,48.1416,48.3761,82432.0
2021-03-03 13:40:00,55.69,55.69,55.58,55.65,60506.0,48.3674,48.3674,48.2719,48.3327,60506.0
2021-03-03 13:50:00,55.67,55.79,55.66,55.69,73258.0,48.3501,48.4543,48.3414,48.3674,73258.0
2021-03-03 14:00:00,55.69,55.77,55.55,55.55,87997.0,48.3674,48.4369,48.2459,48.2459,87997.0
2021-03-03 14:10:00,55.57,55.68,55.49,55.55,109188.0,48.2632,48.3588,48.1937,48.2459,109188.0
2021-03-03 14:20:00,55.57,55.59,55.48,55.55,117165.0,48.2632,48.2806,48.1851,48.2459,117165.0
2021-03-03 14:30:00,55.55,55.6,55.35,55.39,113491.0,48.2459,48.2893,48.0722,48.1069,113491.0
2021-03-03 14:40:00,55.38,55.46,55.25,55.28,97916.0,48.0982,48.1677,47.9853,48.0114,97916.0
2021-03-03 14:50:00,55.32,55.49,55.29,55.46,76298.0,48.0461,48.1937,48.02,48.1677,76298.0
2021-03-03 15:00:00,55.46,55.49,55.34,55.35,91767.0,48.1677,48.1937,48.0635,48.0722,91767.0
2021-03-03 15:10:00,55.36,55.38,55.2,55.23,79212.0,48.0808,48.0982,47.9419,47.9679,79212.0
2021-03-03 15:20:00,55.23,55.28,55.15,55.16,142656.0,47.9679,48.0114,47.8985,47.9071,142656.0
2021-03-03 15:30:00,55.16,55.26,55.1,55.25,223001.0,47.9071,47.994,47.855,47.9853,223001.0
2021-03-03 15:40:00,55.26,55.38,55.22,55.35,187469.0,47.994,48.0982,47.9592,48.0722,187469.0
2021-03-03 15:50:00,55.35,55.41,55.29,55.33,344142.0,48.0722,48.1243,48.02,48.0548,344142.0
2021-03-04 09:30:00,55.27,55.58,55.11,55.15,425137.0,48.0027,48.2719,47.8637,47.8985,425137.0
2021-03-04 09:40:00,55.15,55.31,55.03,55.07,165966.0,47.8985,48.0374,47.7942,47.829,165966.0
2021-03-04 09:50:00,55.06,55.28,55.02,55.16,153959.0,47.8203,48.0114,47.7855,47.9071,153959.0
2021-03-04 10:00:00,55.16,55.45,55.03,55.06,171219.0,47.9071,48.159,47.7942,47.8203,171219.0
2021-03-04 10:10:00,55.06,55.14,54.98,55.02,196474.0,47.8203,47.8898,47.7508,47.7855,196474.0
2021-03-04 10:20:00,55.01,55.71,55.01,55.68,242820.0,47.7769,48.3848,47.7769,48.3588,242820.0
2021-03-04 10:30:00,55.66,55.98,55.65,55.96,246032.0,48.3414,48.6193,48.3327,48.6019,246032.0
2021-03-04 10:40:00,55.97,56.1,55.89,56.07,189817.0,48.6106,48.7235,48.5411,48.6975,189817.0
2021-03-04 10:50:00,56.08,56.28,55.94,56.13,159106.0,48.7062,48.8799,48.5846,48.7496,159106.0
2021-03-04 11:00:00,56.13,56.42,56.11,56.15,156195.0,48.7496,49.0015,48.7322,48.767,156195.0
2021-03-04 11:10:00,56.16,56.35,56.1,56.31,117599.0,48.7756,48.9407,48.7235,48.9059,117599.0
2021-03-04 11:20:00,56.3,56.39,56.23,56.39,124225.0,48.8972,48.9754,48.8364,48.9754,124225.0
2021-03-04 11:30:00,56.4,56.5,56.16,56.26,115260.0,48.9841,49.0709,48.7756,48.8625,115260.0
2021-03-04 11:40:00,56.26,56.33,56.2,56.33,86086.0,48.8625,48.9233,48.8104,48.9233,86086.0
2021-03-04 11:50:00,56.32,56.33,56.17,56.19,60074.0,48.9146,48.9233,48.7843,48.8017,60074.0
2021-03-04 12:00:00,56.21,56.39,56.2,56.31,59942.0,48.8191,48.9754,48.8104,48.9059,59942.0
2021-03-04 12:10:00,56.3,56.3,55.95,56.11,165687.0,48.8972,48.8972,48.5933,48.7322,165687.0
2021-03-04 12:20:00,56.11,56.14,55.5,55.7,147676.0,48.7322,48.7583,48.2024,48.3761,147676.0
2021-03-04 12:30:00,55.7,55.73,55.36,55.5,163262.0,48.3761,48.4022,48.0808,48.2024,163262.0
2021-03-04 12:40:00,55.49,55.54,55.05,55.09,185735.0,48.1937,48.2372,47.8116,47.8463,185735.0
2021-03-04 12:50:00,55.1,55.22,54.9,55.01,150570.0,47.855,47.9592,47.6813,47.7769,150570.0
2021-03-04 13:00:00,55.01,55.45,54.94,55.4,175516.0,47.7769,48.159,47.7161,48.1156,175516.0
2021-03-04 13:10:00,55.39,55.61,55.27,55.57,135658.0,48.1069,48.298,48.0027,48.2632,135658.0
2021-03-04 13:20:00,55.56,55.6,55.3,55.58,93919.0,48.2545,48.2893,48.0287,48.2719,93919.0
2021-03-04 13:30:00,55.59,55.59,55.15,55.27,74061.0,48.2806,48.2806,47.8985,48.0027,74061.0
2021-03-04 13:40:00,55.26,55.31,55.01,55.05,129152.0,47.994,48.0374,47.7769,47.8116,129152.0
2021-03-04 13:50:00,55.04,55.08,54.79,54.82,157640.0,47.8029,47.8377,47.5858,47.6118,157640.0
2021-03-04 14:00:00,54.84,55.24,54.83,55.22,150797.0,47.6292,47.9766,47.6205,47.9592,150797.0
2021-03-04 14:10:00,55.21,55.3,55.12,55.28,76542.0,47.9506,48.0287,47.8724,48.0114,76542.0
2021-03-04 14:20:00,55.28,55.7,55.27,55.63,155657.0,48.0114,48.3761,48.0027,48.3153,155657.0
2021-03-04 14:30:00,55.62,55.63,55.29,55.48,96211.0,48.3067,48.3153,48.02,48.1851,96211.0
2021-03-04 14:40:00,55.47,55.7,55.42,55.63,101000.0,48.1764,48.3761,48.1329,48.3153,101000.0
2021-03-04 14:50:00,55.65,55.8,55.58,55.71,100488.0,48.3327,48.463,48.2719,48.3848,100488.0
2021-03-04 15:00:00,55.71,55.78,55.6,55.61,121124.0,48.3848,48.4456,48.2893,48.298,121124.0
2021-03-04 15:10:00,55.61,55.74,55.52,55.71,142149.0,48.298,48.4109,48.2198,48.3848,142149.0
2021-03-04 15:20:00,55.7,55.71,55.45,55.6,127846.0,48.3761,48.3848,48.159,48.2893,127846.0
2021-03-04 15:30:00,55.59,55.78,55.51,55.57,136923.0,48.2806,48.4456,48.2111,48.2632,136923.0
2021-03-04 15:40:00,55.56,55.61,55.44,55.54,135886.0,48.2545,48.298,48.1503,48.2372,135886.0
2021-03-04 15:50:00,55.54,55.62,55.33,55.43,505008.0,48.2372,48.3067,48.0548,48.1416,505008.0
2021-03-05 09:30:00,55.69,55.72,55.31,55.37,386018.0,48.3674,48.3935,48.0374,48.0895,386018.0
2021-03-05 09:40:00,55.38,55.71,55.36,55.37,283998.0,48.0982,48.3848,48.0808,48.0895,283998.0
2021-03-05 09:50:00,55.33,55.41,55.06,55.39,194522.0,48.0548,48.1243,47.8203,48.1069,194522.0
2021-03-05 10:00:00,55.38,56.12,55.37,55.94,217138.0,48.0982,48.7409,48.0895,48.5846,217138.0
2021-03-05 10:10:00,55.94,56.0,55.67,55.96,163784.0,48.5846,48.6367,48.3501,48.6019,163784.0
2021-03-05 10:20:00,55.96,56.2,55.85,56.0,182835.0,48.6019,48.8104,48.5064,48.6367,182835.0
2021-03-05 10:30:00,56.01,56.23,55.92,55.93,223750.0,48.6454,48.8364,48.5672,48.5759,223750.0
2021-03-05 10:40:00,55.91,56.13,55.86,56.03,120081.0,48.5585,48.7496,48.5151,48.6627,120081.0
2021-03-05 10:50:00,56.02,56.1,55.68,55.7,106873.0,48.6541,48.7235,48.3588,48.3761,106873.0
2021-03-05 11:00:00,55.71,55.91,55.6,55.87,134706.0,48.3848,48.5585,48.2893,48.5238,134706.0
2021-03-05 11:10:00,55.86,56.03,55.86,55.99,173373.0,48.5151,48.6627,48.5151,48.628,173373.0
2021-03-05 11:20:00,55.99,56.03,55.65,55.71,126369.0,48.628,48.6627,48.3327,48.3848,126369.0
2021-03-05 11:30:00,55.71,55.77,55.6,55.61,131960.0,48.3848,48.4369,48.2893,48.298,131960.0
2021-03-05 11:40:00,55.61,55.69,55.47,55.53,85626.0,48.298,48.3674,48.1764,48.2285,85626.0
2021-03-05 11:50:00,55.52,55.9,55.45,55.88,113904.0,48.2198,48.5498,48.159,48.5325,113904.0
2021-03-05 12:00:00,55.87,56.08,55.77,56.05,174244.0,48.5238,48.7062,48.4369,48.6801,174244.0
2021-03-05 12:10:00,56.05,56.39,56.01,56.34,150128.0,48.6801,48.9754,48.6454,48.932,150128.0
2021-03-05 12:20:00,56.34,56.45,56.29,56.34,136169.0,48.932,49.0275,48.8886,48.932,136169.0
2021-03-05 12:30:00,56.32,56.45,56.15,56.26,93801.0,48.9146,49.0275,48.767,48.8625,93801.0
2021-03-05 12:40:00,56.3,56.42,56.25,56.32,120682.0,48.8972,49.0015,48.8538,48.9146,120682.0
2021-03-05 12:50:00,56.32,56.55,56.28,56.55,107360.0,48.9146,49.1144,48.8799,49.1144,107360.0
2021-03-05 13:00:00,56.55,56.64,56.45,56.56,122403.0,49.1144,49.1925,49.0275,49.1231,122403.0
2021-03-05 13:10:00,56.55,56.75,56.52,56.75,103650.0,49.1144,49.2881,49.0883,49.2881,103650.0
2021-03-05 13:20:00,56.73,56.75,56.66,56.68,81508.0,49.2707,49.2881,49.2099,49.2273,81508.0
2021-03-05 13:30:00,56.69,56.84,56.59,56.84,72955.0,49.236,49.3662,49.1491,49.3662,72955.0
2021-03-05 13:40:00,56.83,56.86,56.76,56.81,77146.0,49.3576,49.3836,49.2968,49.3402,77146.0
2021-03-05 13:50:00,56.81,56.89,56.6,56.74,93390.0,49.3402,49.4097,49.1578,49.2794,93390.0
2021-03-05 14:00:00,56.75,56.8,56.59,56.6,128482.0,49.2881,49.3315,49.1491,49.1578,128482.0
2021-03-05 14:10:00,56.61,56.78,56.61,56.67,68913.0,49.1665,49.3141,49.1665,49.2186,68913.0
2021-03-05 14:20:00,56.68,56.83,56.65,56.81,83669.0,49.2273,49.3576,49.2012,49.3402,83669.0
2021-03-05 14:30:00,56.82,56.88,56.75,56.79,89383.0,49.3489,49.401,49.2881,49.3228,89383.0
2021-03-05 14:40:00,56.8,56.93,56.75,56.79,179073.0,49.3315,49.4444,49.2881,49.3228,179073.0
2021-03-05 14:50:00,56.8,56.92,56.79,56.84,57372.0,49.3315,49.4357,49.3228,49.3662,57372.0
2021-03-05 15:00:00,56.84,56.87,56.66,56.68,72196.0,49.3662,49.3923,49.2099,49.2273,72196.0
2021-03-05 15:10:00,56.67,56.81,56.61,56.79,99058.0,49.2186,49.3402,49.1665,49.3228,99058.0
2021-03-05 15:20:00,56.77,56.8,56.71,56.74,71123.0,49.3054,49.3315,49.2533,49.2794,71123.0
2021-03-05 15:30:00,56.74,56.86,56.73,56.86,89278.0,49.2794,49.3836,49.2707,49.3836,89278.0
2021-03-05 15:40:00,56.85,56.98,56.76,56.97,205547.0,49.3749,49.4878,49.2968,49.4791,205547.0
2021-03-05 15:50:00,56.96,57.0,56.71,56.74,544171.0,49.4705,49.5052,49.2533,49.2794,544171.0
2021-03-08 09:30:00,56.86,56.9,56.25,56.36,406679.0,49.3836,49.4183,48.8538,48.9494,406679.0
2021-03-08 09:40:00,56.35,56.54,56.22,56.26,232247.0,48.9407,49.1057,48.8278,48.8625,232247.0
2021-03-08 09:50:00,56.27,56.41,56.11,56.28,231225.0,48.8712,48.9928,48.7322,48.8799,231225.0
2021-03-08 10:00:00,56.3,56.55,56.18,56.42,138509.0,48.8972,49.1144,48.793,49.0015,138509.0
2021-03-08 10:10:00,56.45,56.7,56.23,56.63,99608.0,49.0275,49.2446,48.8364,49.1838,99608.0
2021-03-08 10:20:00,56.64,56.75,56.51,56.6,99282.0,49.1925,49.2881,49.0796,49.1578,99282.0
2021-03-08 10:30:00,56.61,56.66,56.5,56.53,117926.0,49.1665,49.2099,49.0709,49.097,117926.0
2021-03-08 10:40:00,56.53,56.6,56.32,56.39,105814.0,49.097,49.1578,48.9146,48.9754,105814.0
2021-03-08 10:50:00,56.38,56.58,56.38,56.48,137427.0,48.9667,49.1404,48.9667,49.0536,137427.0
2021-03-08 11:00:00,56.49,56.53,56.4,56.42,102034.0,49.0623,49.097,48.9841,49.0015,102034.0
2021-03-08 11:10:00,56.43,56.43,56.24,56.28,72292.0,49.0101,49.0101,48.8451,48.8799,72292.0
2021-03-08 11:20:00,56.28,56.34,56.2,56.25,168647.0,48.8799,48.932,48.8104,48.8538,168647.0
2021-03-08 11:30:00,56.24,56.26,56.04,56.06,204769.0,48.8451,48.8625,48.6714,48.6888,204769.0
2021-03-08 11:40:00,56.07,56.17,56.04,56.07,141174.0,48.6975,48.7843,48.6714,48.6975,141174.0
2021-03-08 11:50:00,56.07,56.1,55.84,55.85,118464.0,48.6975,48.7235,48.4977,48.5064,118464.0
2021-03-08 12:00:00,55.85,56.01,55.78,55.78,161470.0,48.5064,48.6454,48.4456,48.4456,161470.0
2021-03-08 12:10:00,55.77,55.8,55.62,55.66,133279.0,48.4369,48.463,48.3067,48.3414,133279.0
2021-03-08 12:20:00,55.67,56.08,55.67,56.06,155613.0,48.3501,48.7062,48.3501,48.6888,155613.0
2021-03-08 12:30:00,56.07,56.08,55.91,56.01,95453.0,48.6975,48.7062,48.5585,48.6454,95453.0
2021-03-08 12:40:00,56.02,56.14,56.0,56.13,80570.0,48.6541,48.7583,48.6367,48.7496,80570.0
2021-03-08 12:50:00,56.13,56.2,56.07,56.13,67305.0,48.7496,48.8104,48.6975,48.7496,67305.0
2021-03-08 13:00:00,56.13,56.3,56.05,56.27,75776.0,48.7496,48.8972,48.6801,48.8712,75776.0
2021-03-08 13:10:00,56.27,56.33,56.22,56.28,86625.0,48.8712,48.9233,48.8278,48.8799,86625.0
2021-03-08 13:20:00,56.29,56.41,56.28,56.41,68257.0,48.8886,48.9928,48.8799,48.9928,68257.0
2021-03-08 13:30:00,56.42,56.6,56.38,56.48,101613.0,49.0015,49.1578,48.9667,49.0536,101613.0
2021-03-08 13:40:00,56.48,56.48,56.29,56.33,65365.0,49.0536,49.0536,48.8886,48.9233,65365.0
2021-03-08 13:50:00,56.32,56.33,56.21,56.28,66772.0,48.9146,48.9233,48.8191,48.8799,66772.0
2021-03-08 14:00:00,56.29,56.53,56.26,56.5,91242.0,48.8886,49.097,48.8625,49.0709,91242.0
2021-03-08 14:10:00,56.49,56.58,56.45,56.49,56344.0,49.0623,49.1404,49.0275,49.0623,56344.0
2021-03-08 14:20:00,56.48,56.69,56.48,56.65,64749.0,49.0536,49.236,49.0536,49.2012,64749.0
2021-03-08 14:30:00,56.66,56.72,56.59,56.65,59316.0,49.2099,49.262,49.1491,49.2012,59316.0
2021-03-08 14:40:00,56.66,56.68,56.54,56.65,68749.0,49.2099,49.2273,49.1057,49.2012,68749.0
2021-03-08 14:50:00,56.65,56.83,56.64,56.79,98040.0,49.2012,49.3576,49.1925,49.3228,98040.0
2021-03-08 15:00:00,56.79,56.79,56.63,56.68,115113.0,49.3228,49.3228,49.1838,49.2273,115113.0
2021-03-08 15:10:00,56.69,56.72,56.48,56.49,82989.0,49.236,49.262,49.0536,49.0623,82989.0
2021-03-08 15:20:00,56.5,56.59,56.49,56.52,90925.0,49.0709,49.1491,49.0623,49.0883,90925.0
2021-03-08 15:30:00,56.52,56.6,56.51,56.56,185892.0,49.0883,49.1578,49.0796,49.1231,185892.0
2021-03-08 15:40:00,56.55,56.66,56.52,56.57,171563.0,49.1144,49.2099,49.0883,49.1317,171563.0
2021-03-08 15:50:00,56.56,56.57,56.37,56.39,615823.0,49.1231,49.1317,48.958,48.9754,615823.0
2021-03-09 09:30:00,57.55,58.12,57.54,57.89,703830.0,49.9829,50.4779,49.9742,50.2782,703830.0
2021-03-09 09:40:00,57.89,57.89,57.54,57.77,330692.0,50.2782,50.2782,49.9742,50.174,330692.0
2021-03-09 09:50:00,57.76,58.0,57.67,57.73,231616.0,50.1653,50.3737,50.0871,50.1392,231616.0
2021-03-09 10:00:00,57.74,57.84,57.52,57.54,167833.0,50.1479,50.2347,49.9568,49.9742,167833.0
2021-03-09 10:10:00,57.53,57.78,57.42,57.72,138009.0,49.9655,50.1826,49.87,50.1305,138009.0
2021-03-09 10:20:00,57.73,57.76,57.53,57.54,114446.0,50.1392,50.1653,49.9655,49.9742,114446.0
2021-03-09 10:30:00,57.53,57.58,57.17,57.24,221350.0,49.9655,50.0089,49.6528,49.7136,221350.0
2021-03-09 10:40:00,57.23,57.35,57.14,57.23,166509.0,49.705,49.8092,49.6268,49.705,166509.0
2021-03-09 10:50:00,57.24,57.32,57.17,57.18,155318.0,49.7136,49.7831,49.6528,49.6615,155318.0
2021-03-09 11:00:00,57.19,57.21,57.04,57.14,183443.0,49.6702,49.6876,49.5399,49.6268,183443.0
2021-03-09 11:10:00,57.12,57.28,57.08,57.09,86497.0,49.6094,49.7484,49.5747,49.5834,86497.0
2021-03-09 11:20:00,57.09,57.26,57.06,57.07,99204.0,49.5834,49.731,49.5573,49.566,99204.0
2021-03-09 11:30:00,57.07,57.18,56.96,57.17,113792.0,49.566,49.6615,49.4705,49.6528,113792.0
2021-03-09 11:40:00,57.17,57.39,57.17,57.25,88945.0,49.6528,49.8439,49.6528,49.7223,88945.0
2021-03-09 11:50:00,57.25,57.36,57.18,57.25,73464.0,49.7223,49.8179,49.6615,49.7223,73464.0
2021-03-09 12:00:00,57.26,57.3,57.18,57.23,53997.0,49.731,49.7658,49.6615,49.705,53997.0
2021-03-09 12:10:00,57.24,57.28,57.13,57.26,56270.0,49.7136,49.7484,49.6181,49.731,56270.0
2021-03-09 12:20:00,57.26,57.36,57.18,57.32,56900.0,49.731,49.8179,49.6615,49.7831,56900.0
2021-03-09 12:30:00,57.32,57.41,57.3,57.4,82953.0,49.7831,49.8613,49.7658,49.8526,82953.0
2021-03-09 12:40:00,57.39,57.44,57.34,57.41,66750.0,49.8439,49.8873,49.8005,49.8613,66750.0
2021-03-09 12:50:00,57.41,57.5,57.33,57.5,52704.0,49.8613,49.9395,49.7918,49.9395,52704.0
2021-03-09 13:00:00,57.5,57.6,57.45,57.47,75562.0,49.9395,50.0263,49.896,49.9134,75562.0
2021-03-09 13:10:00,57.47,57.54,57.43,57.46,88498.0,49.9134,49.9742,49.8787,49.9047,88498.0
2021-03-09 13:20:00,57.46,57.47,57.27,57.29,67934.0,49.9047,49.9134,49.7397,49.7571,67934.0
2021-03-09 13:30:00,57.28,57.39,57.26,57.39,58919.0,49.7484,49.8439,49.731,49.8439,58919.0
2021-03-09 13:40:00,57.38,57.41,57.29,57.33,49909.0,49.8352,49.8613,49.7571,49.7918,49909.0
2021-03-09 13:50:00,57.33,57.33,57.2,57.22,60630.0,49.7918,49.7918,49.6789,49.6963,60630.0
2021-03-09 14:00:00,57.22,57.37,57.22,57.36,48551.0,49.6963,49.8265,49.6963,49.8179,48551.0
2021-03-09 14:10:00,57.38,57.53,57.37,57.52,61105.0,49.8352,49.9655,49.8265,49.9568,61105.0
2021-03-09 14:20:00,57.52,57.61,57.52,57.59,71062.0,49.9568,50.035,49.9568,50.0176,71062.0
2021-03-09 14:30:00,57.59,57.82,57.59,57.8,108638.0,50.0176,50.2174,50.0176,50.2,108638.0
2021-03-09 14:40:00,57.81,57.89,57.76,57.77,135318.0,50.2087,50.2782,50.1653,50.174,135318.0
2021-03-09 14:50:00,57.77,57.88,57.61,57.66,79790.0,50.174,50.2695,50.035,50.0784,79790.0
2021-03-09 15:00:00,57.66,57.68,57.62,57.64,63738.0,50.0784,50.0958,50.0437,50.061,63738.0
2021-03-09 15:10:00,57.63,57.72,57.58,57.6,123838.0,50.0524,50.1305,50.0089,50.0263,123838.0
2021-03-09 15:20:00,57.59,57.63,57.55,57.58,90761.0,50.0176,50.0524,49.9829,50.0089,90761.0
2021-03-09 15:30:00,57.58,57.58,57.5,57.51,113156.0,50.0089,50.0089,49.9395,49.9481,113156.0
2021-03-09 15:40:00,57.52,57.53,57.35,57.4,142692.0,49.9568,49.9655,49.8092,49.8526,142692.0
2021-03-09 15:50:00,57.41,57.42,57.24,57.25,319001.0,49.8613,49.87,49.7136,49.7223,319001.0
2021-03-10 09:30:00,57.97,57.97,57.31,57.37,345408.0,50.3477,50.3477,49.7744,49.8265,345408.0
2021-03-10 09:40:00,57.36,57.74,57.28,57.72,156167.0,49.8179,50.1479,49.7484,50.1305,156167.0
2021-03-10 09:50:00,57.72,58.18,57.71,58.18,202405.0,50.1305,50.53,50.1218,50.53,202405.0
2021-03-10 10:00:00,58.19,58.22,57.81,57.95,167699.0,50.5387,50.5648,50.2087,50.3303,167699.0
2021-03-10 10:10:00,57.97,58.22,57.95,58.2,115920.0,50.3477,50.5648,50.3303,50.5474,115920.0
2021-03-10 10:20:00,58.2,58.2,57.96,58.1,127782.0,50.5474,50.5474,50.339,50.4606,127782.0
2021-03-10 10:30:00,58.1,58.17,57.98,58.12,116979.0,50.4606,50.5214,50.3563,50.4779,116979.0
2021-03-10 10:40:00,58.13,58.48,58.12,58.47,118821.0,50.4866,50.7906,50.4779,50.7819,118821.0
2021-03-10 10:50:00,58.47,58.55,58.37,58.54,151534.0,50.7819,50.8514,50.6951,50.8427,151534.0
2021-03-10 11:00:00,58.53,58.53,58.15,58.17,105823.0,50.834,50.834,50.504,50.5214,105823.0
2021-03-10 11:10:00,58.2,58.36,58.11,58.18,98605.0,50.5474,50.6864,50.4692,50.53,98605.0
2021-03-10 11:20:00,58.2,58.52,58.18,58.51,78865.0,50.5474,50.8253,50.53,50.8167,78865.0
2021-03-10 11:30:00,58.5,58.59,58.42,58.48,93830.0,50.808,50.8861,50.7385,50.7906,93830.0
2021-03-10 11:40:00,58.49,58.51,58.29,58.47,67372.0,50.7993,50.8167,50.6256,50.7819,67372.0
2021-03-10 11:50:00,58.46,58.55,58.39,58.41,93273.0,50.7732,50.8514,50.7124,50.7298,93273.0
2021-03-10 12:00:00,58.43,58.53,58.37,58.47,77940.0,50.7472,50.834,50.6951,50.7819,77940.0
2021-03-10 12:10:00,58.47,58.62,58.45,58.55,79908.0,50.7819,50.9122,50.7645,50.8514,79908.0
2021-03-10 12:20:00,58.56,58.68,58.53,58.68,68953.0,50.8601,50.9643,50.834,50.9643,68953.0
2021-03-10 12:30:00,58.68,58.7,58.6,58.7,94276.0,50.9643,50.9817,50.8948,50.9817,94276.0
2021-03-10 12:40:00,58.69,58.76,58.55,58.69,89537.0,50.973,51.0338,50.8514,50.973,89537.0
2021-03-10 12:50:00,58.68,58.76,58.64,58.67,59564.0,50.9643,51.0338,50.9296,50.9556,59564.0
2021-03-10 13:00:00,58.67,58.67,58.39,58.67,99389.0,50.9556,50.9556,50.7124,50.9556,99389.0
2021-03-10 13:10:00,58.69,58.73,58.52,58.61,52158.0,50.973,51.0077,50.8253,50.9035,52158.0
2021-03-10 13:20:00,58.63,58.73,58.61,58.71,67018.0,50.9209,51.0077,50.9035,50.9904,67018.0
2021-03-10 13:30:00,58.72,58.75,58.53,58.63,69551.0,50.999,51.0251,50.834,50.9209,69551.0
2021-03-10 13:40:00,58.62,58.8,58.62,58.77,105329.0,50.9122,51.0685,50.9122,51.0425,105329.0
2021-03-10 13:50:00,58.78,58.8,58.64,58.64,73965.0,51.0512,51.0685,50.9296,50.9296,73965.0
2021-03-10 14:00:00,58.63,58.71,58.57,58.64,79128.0,50.9209,50.9904,50.8688,50.9296,79128.0
2021-03-10 14:10:00,58.64,58.77,58.64,58.71,84204.0,50.9296,51.0425,50.9296,50.9904,84204.0
2021-03-10 14:20:00,58.71,58.75,58.63,58.75,174944.0,50.9904,51.0251,50.9209,51.0251,174944.0
2021-03-10 14:30:00,58.75,58.82,58.62,58.67,142086.0,51.0251,51.0859,50.9122,50.9556,142086.0
2021-03-10 14:40:00,58.68,58.69,58.54,58.56,164806.0,50.9643,50.973,50.8427,50.8601,164806.0
2021-03-10 14:50:00,58.55,58.56,58.26,58.27,119580.0,50.8514,50.8601,50.5995,50.6082,119580.0
2021-03-10 15:00:00,58.29,58.51,58.29,58.41,127135.0,50.6256,50.8167,50.6256,50.7298,127135.0
2021-03-10 15:10:00,58.41,58.57,58.35,58.43,126836.0,50.7298,50.8688,50.6777,50.7472,126836.0
2021-03-10 15:20:00,58.43,58.51,58.41,58.48,148262.0,50.7472,50.8167,50.7298,50.7906,148262.0
2021-03-10 15:30:00,58.48,58.49,58.18,58.19,192699.0,50.7906,50.7993,50.53,50.5387,192699.0
2021-03-10 15:40:00,58.2,58.28,58.05,58.16,245766.0,50.5474,50.6169,50.4171,50.5127,245766.0
2021-03-10 15:50:00,58.15,58.3,58.07,58.19,698311.0,50.504,50.6343,50.4345,50.5387,698311.0
2021-03-11 09:30:00,58.58,58.7,58.1,58.33,464793.0,50.8774,50.9817,50.4606,50.6603,464793.0
2021-03-11 09:40:00,58.32,58.39,57.99,58.28,211828.0,50.6516,50.7124,50.365,50.6169,211828.0
2021-03-11 09:50:00,58.28,58.58,58.26,58.37,161211.0,50.6169,50.8774,50.5995,50.6951,161211.0
2021-03-11 10:00:00,58.37,58.45,58.28,58.32,122014.0,50.6951,50.7645,50.6169,50.6516,122014.0
2021-03-11 10:10:00,58.3,58.36,57.96,58.02,146406.0,50.6343,50.6864,50.339,50.3911,146406.0
2021-03-11 10:20:00,58.02,58.22,58.01,58.16,156164.0,50.3911,50.5648,50.3824,50.5127,156164.0
2021-03-11 10:30:00,58.16,58.22,57.84,57.87,152054.0,50.5127,50.5648,50.2347,50.2608,152054.0
2021-03-11 10:40:00,57.88,58.02,57.74,57.87,172544.0,50.2695,50.3911,50.1479,50.2608,172544.0
2021-03-11 10:50:00,57.87,58.21,57.85,58.05,109156.0,50.2608,50.5561,50.2434,50.4171,109156.0
2021-03-11 11:00:00,58.07,58.1,57.7,57.73,127307.0,50.4345,50.4606,50.1132,50.1392,127307.0
2021-03-11 11:10:00,57.74,58.02,57.74,58.02,118827.0,50.1479,50.3911,50.1479,50.3911,118827.0
2021-03-11 11:20:00,58.04,58.26,57.95,58.04,134598.0,50.4085,50.5995,50.3303,50.4085,134598.0
2021-03-11 11:30:00,58.04,58.13,57.88,58.06,104018.0,50.4085,50.4866,50.2695,50.4258,104018.0
2021-03-11 11:40:00,58.06,58.22,58.0,58.22,71793.0,50.4258,50.5648,50.3737,50.5648,71793.0
2021-03-11 11:50:00,58.22,58.35,58.19,58.28,56124.0,50.5648,50.6777,50.5387,50.6169,56124.0
2021-03-11 12:00:00,58.29,58.37,58.28,58.32,85508.0,50.6256,50.6951,50.6169,50.6516,85508.0
2021-03-11 12:10:00,58.31,58.37,58.17,58.18,113915.0,50.6429,50.6951,50.5214,50.53,113915.0
2021-03-11 12:20:00,58.18,58.3,58.16,58.3,260721.0,50.53,50.6343,50.5127,50.6343,260721.0
2021-03-11 12:30:00,58.3,58.39,58.21,58.39,264000.0,50.6343,50.7124,50.5561,50.7124,264000.0
2021-03-11 12:40:00,58.39,58.47,58.34,58.46,74837.0,50.7124,50.7819,50.669,50.7732,74837.0
2021-03-11 12:50:00,58.47,58.47,58.32,58.36,60015.0,50.7819,50.7819,50.6516,50.6864,60015.0
2021-03-11 13:00:00,58.36,58.55,58.31,58.42,97696.0,50.6864,50.8514,50.6429,50.7385,97696.0
2021-03-11 13:10:00,58.43,58.44,58.27,58.34,74337.0,50.7472,50.7559,50.6082,50.669,74337.0
2021-03-11 13:20:00,58.33,58.4,58.25,58.25,60495.0,50.6603,50.7211,50.5908,50.5908,60495.0
2021-03-11 13:30:00,58.26,58.28,58.16,58.2,75741.0,50.5995,50.6169,50.5127,50.5474,75741.0
2021-03-11 13:40:00,58.2,58.31,58.18,58.3,58277.0,50.5474,50.6429,50.53,50.6343,58277.0
2021-03-11 13:50:00,58.3,58.36,58.23,58.25,72824.0,50.6343,50.6864,50.5735,50.5908,72824.0
2021-03-11 14:00:00,58.25,58.32,58.17,58.24,79164.0,50.5908,50.6516,50.5214,50.5822,79164.0
2021-03-11 14:10:00,58.24,58.3,58.21,58.3,55470.0,50.5822,50.6343,50.5561,50.6343,55470.0
2021-03-11 14:20:00,58.3,58.39,58.27,58.32,91173.0,50.6343,50.7124,50.6082,50.6516,91173.0
2021-03-11 14:30:00,58.33,58.38,58.23,58.28,66388.0,50.6603,50.7037,50.5735,50.6169,66388.0
2021-03-11 14:40:00,58.28,58.36,58.24,58.24,76059.0,50.6169,50.6864,50.5822,50.5822,76059.0
2021-03-11 14:50:00,58.24,58.36,58.22,58.32,63564.0,50.5822,50.6864,50.5648,50.6516,63564.0
2021-03-11 15:00:00,58.32,58.35,58.27,58.35,69472.0,50.6516,50.6777,50.6082,50.6777,69472.0
2021-03-11 15:10:00,58.34,58.48,58.28,58.47,108589.0,50.669,50.7906,50.6169,50.7819,108589.0
2021-03-11 15:20:00,58.47,58.51,58.4,58.42,90165.0,50.7819,50.8167,50.7211,50.7385,90165.0
2021-03-11 15:30:00,58.42,58.43,58.3,58.42,116824.0,50.7385,50.7472,50.6343,50.7385,116824.0
2021-03-11 15:40:00,58.43,58.52,58.41,58.49,157155.0,50.7472,50.8253,50.7298,50.7993,157155.0
2021-03-11 15:50:00,58.49,58.51,58.41,58.44,281679.0,50.7993,50.8167,50.7298,50.7559,281679.0
2021-03-12 09:30:00,57.47,57.82,57.35,57.78,385775.0,49.9134,50.2174,49.8092,50.1826,385775.0
2021-03-12 09:40:00,57.76,58.28,57.75,58.23,189292.0,50.1653,50.6169,50.1566,50.5735,189292.0
2021-03-12 09:50:00,58.23,58.38,58.0,58.04,124738.0,50.5735,50.7037,50.3737,50.4085,124738.0
2021-03-12 10:00:00,58.03,58.07,57.77,57.78,118258.0,50.3998,50.4345,50.174,50.1826,118258.0
2021-03-12 10:10:00,57.79,58.0,57.76,57.95,109360.0,50.1913,50.3737,50.1653,50.3303,109360.0
2021-03-12 10:20:00,57.93,57.93,57.73,57.83,105381.0,50.3129,50.3129,50.1392,50.2261,105381.0
2021-03-12 10:30:00,57.83,58.18,57.83,58.13,93339.0,50.2261,50.53,50.2261,50.4866,93339.0
2021-03-12 10:40:00,58.17,58.21,58.11,58.18,141425.0,50.5214,50.5561,50.4692,50.53,141425.0
2021-03-12 10:50:00,58.19,58.22,58.08,58.11,159619.0,50.5387,50.5648,50.4432,50.4692,159619.0
2021-03-12 11:00:00,58.13,58.21,57.97,58.17,80843.0,50.4866,50.5561,50.3477,50.5214,80843.0
2021-03-12 11:10:00,58.18,58.31,58.14,58.15,111832.0,50.53,50.6429,50.4953,50.504,111832.0
2021-03-12 11:20:00,58.16,58.5,58.12,58.48,107037.0,50.5127,50.808,50.4779,50.7906,107037.0
2021-03-12 11:30:00,58.46,58.56,58.39,58.5,101835.0,50.7732,50.8601,50.7124,50.808,101835.0
2021-03-12 11:40:00,58.5,58.54,58.4,58.46,108920.0,50.808,50.8427,50.7211,50.7732,108920.0
2021-03-12 11:50:00,58.46,58.5,58.39,58.44,66011.0,50.7732,50.808,50.7124,50.7559,66011.0
2021-03-12 12:00:00,58.43,58.49,58.33,58.38,82988.0,50.7472,50.7993,50.6603,50.7037,82988.0
2021-03-12 12:10:00,58.38,58.41,58.3,58.3,63887.0,50.7037,50.7298,50.6343,50.6343,63887.0
2021-03-12 12:20:00,58.3,58.31,58.2,58.29,82500.0,50.6343,50.6429,50.5474,50.6256,82500.0
2021-03-12 12:30:00,58.29,58.38,58.23,58.25,64804.0,50.6256,50.7037,50.5735,50.5908,64804.0
2021-03-12 12:40:00,58.26,58.48,58.24,58.46,47668.0,50.5995,50.7906,50.5822,50.7732,47668.0
2021-03-12 12:50:00,58.46,58.66,58.43,58.63,81731.0,50.7732,50.9469,50.7472,50.9209,81731.0
2021-03-12 13:00:00,58.64,58.67,58.54,58.61,59262.0,50.9296,50.9556,50.8427,50.9035,59262.0
2021-03-12 13:10:00,58.61,58.73,58.59,58.64,53886.0,50.9035,51.0077,50.8861,50.9296,53886.0
2021-03-12 13:20:00,58.64,58.65,58.55,58.6,86378.0,50.9296,50.9382,50.8514,50.8948,86378.0
2021-03-12 13:30:00,58.61,58.7,58.59,58.64,64208.0,50.9035,50.9817,50.8861,50.9296,64208.0
2021-03-12 13:40:00,58.65,58.9,58.65,58.85,67182.0,50.9382,51.1554,50.9382,51.1119,67182.0
2021-03-12 13:50:00,58.85,58.93,58.76,58.76,70157.0,51.1119,51.1814,51.0338,51.0338,70157.0
2021-03-12 14:00:00,58.77,58.81,58.71,58.8,93167.0,51.0425,51.0772,50.9904,51.0685,93167.0
2021-03-12 14:10:00,58.79,58.87,58.77,58.84,145747.0,51.0598,51.1293,51.0425,51.1033,145747.0
2021-03-12 14:20:00,58.84,58.96,58.77,58.95,69847.0,51.1033,51.2075,51.0425,51.1988,69847.0
2021-03-12 14:30:00,58.95,59.0,58.91,58.97,192986.0,51.1988,51.2422,51.1641,51.2162,192986.0
2021-03-12 14:40:00,58.96,58.99,58.9,58.91,67606.0,51.2075,51.2335,51.1554,51.1641,67606.0
2021-03-12 14:50:00,58.91,58.92,58.8,58.81,62373.0,51.1641,51.1727,51.0685,51.0772,62373.0
2021-03-12 15:00:00,58.82,58.89,58.79,58.83,89701.0,51.0859,51.1467,51.0598,51.0946,89701.0
2021-03-12 15:10:00,58.82,58.9,58.8,58.88,84636.0,51.0859,51.1554,51.0685,51.138,84636.0
2021-03-12 15:20:00,58.88,58.94,58.83,58.91,83223.0,51.138,51.1901,51.0946,51.1641,83223.0
2021-03-12 15:30:00,58.91,58.97,58.86,58.94,99962.0,51.1641,51.2162,51.1206,51.1901,99962.0
2021-03-12 15:40:00,58.94,58.96,58.85,58.89,114338.0,51.1901,51.2075,51.1119,51.1467,114338.0
2021-03-12 15:50:00,58.88,59.02,58.85,58.99,389759.0,51.138,51.2596,51.1119,51.2335,389759.0
2021-03-15 09:30:00,59.57,60.41,59.37,60.18,805524.0,51.7373,52.4668,51.5636,52.2671,805524.0
2021-03-15 09:40:00,60.18,60.58,60.12,60.55,523310.0,52.2671,52.6145,52.215,52.5884,523310.0
2021-03-15 09:50:00,60.54,60.65,60.48,60.6,233834.0,52.5797,52.6753,52.5276,52.6318,233834.0
2021-03-15 10:00:00,60.6,60.74,60.4,60.72,221290.0,52.6318,52.7534,52.4581,52.7361,221290.0
2021-03-15 10:10:00,60.73,60.87,60.56,60.69,252397.0,52.7447,52.8663,52.5971,52.71,252397.0
2021-03-15 10:20:00,60.7,60.77,60.52,60.7,242783.0,52.7187,52.7795,52.5624,52.7187,242783.0
2021-03-15 10:30:00,60.69,60.74,60.45,60.56,138066.0,52.71,52.7534,52.5016,52.5971,138066.0
2021-03-15 10:40:00,60.55,60.56,60.41,60.48,160142.0,52.5884,52.5971,52.4668,52.5276,160142.0
2021-03-15 10:50:00,60.48,60.75,60.4,60.57,217788.0,52.5276,52.7621,52.4581,52.6058,217788.0
2021-03-15 11:00:00,60.57,60.57,60.31,60.47,201995.0,52.6058,52.6058,52.38,52.5189,201995.0
2021-03-15 11:10:00,60.47,60.68,60.47,60.63,165945.0,52.5189,52.7013,52.5189,52.6579,165945.0
2021-03-15 11:20:00,60.63,60.7,60.55,60.66,153602.0,52.6579,52.7187,52.5884,52.684,153602.0
2021-03-15 11:30:00,60.64,60.71,60.51,60.71,245988.0,52.6666,52.7274,52.5537,52.7274,245988.0
2021-03-15 11:40:00,60.71,60.86,60.71,60.85,131873.0,52.7274,52.8577,52.7274,52.849,131873.0
2021-03-15 11:50:00,60.86,61.17,60.86,61.11,715229.0,52.8577,53.1269,52.8577,53.0748,715229.0
2021-03-15 12:00:00,61.1,61.1,60.81,60.89,111882.0,53.0661,53.0661,52.8142,52.8837,111882.0
2021-03-15 12:10:00,60.89,61.24,60.88,61.24,123820.0,52.8837,53.1877,52.875,53.1877,123820.0
2021-03-15 12:20:00,61.25,61.33,61.18,61.24,134879.0,53.1964,53.2659,53.1356,53.1877,134879.0
2021-03-15 12:30:00,61.25,61.25,61.05,61.25,134774.0,53.1964,53.1964,53.0227,53.1964,134774.0
2021-03-15 12:40:00,61.25,61.48,61.2,61.46,165847.0,53.1964,53.3961,53.1529,53.3788,165847.0
2021-03-15 12:50:00,61.46,61.59,61.38,61.55,247686.0,53.3788,53.4917,53.3093,53.4569,247686.0
2021-03-15 13:00:00,61.55,61.62,61.43,61.54,151931.0,53.4569,53.5177,53.3527,53.4482,151931.0
2021-03-15 13:10:00,61.53,61.56,61.43,61.52,110896.0,53.4396,53.4656,53.3527,53.4309,110896.0
2021-03-15 13:20:00,61.52,61.69,61.46,61.59,148601.0,53.4309,53.5785,53.3788,53.4917,148601.0
2021-03-15 13:30:00,61.58,61.69,61.52,61.67,159399.0,53.483,53.5785,53.4309,53.5612,159399.0
2021-03-15 13:40:00,61.68,61.8,61.65,61.73,97452.0,53.5698,53.6741,53.5438,53.6133,97452.0
2021-03-15 13:50:00,61.73,61.91,61.72,61.87,127642.0,53.6133,53.7696,53.6046,53.7349,127642.0
2021-03-15 14:00:00,61.87,61.95,61.79,61.8,139002.0,53.7349,53.8043,53.6654,53.6741,139002.0
2021-03-15 14:10:00,61.81,61.85,61.72,61.75,124936.0,53.6827,53.7175,53.6046,53.6306,124936.0
2021-03-15 14:20:00,61.75,61.79,61.65,61.73,153176.0,53.6306,53.6654,53.5438,53.6133,153176.0
2021-03-15 14:30:00,61.73,61.76,61.67,61.72,82531.0,53.6133,53.6393,53.5612,53.6046,82531.0
2021-03-15 14:40:00,61.72,61.77,61.64,61.65,110275.0,53.6046,53.648,53.5351,53.5438,110275.0
2021-03-15 14:50:00,61.64,61.65,61.49,61.52,133357.0,53.5351,53.5438,53.4048,53.4309,133357.0
2021-03-15 15:00:00,61.51,61.52,61.3,61.46,145440.0,53.4222,53.4309,53.2398,53.3788,145440.0
2021-03-15 15:10:00,61.46,61.58,61.35,61.36,139078.0,53.3788,53.483,53.2832,53.2919,139078.0
2021-03-15 15:20:00,61.35,61.47,61.29,61.39,118938.0,53.2832,53.3874,53.2311,53.318,118938.0
2021-03-15 15:30:00,61.39,61.42,61.28,61.35,191714.0,53.318,53.344,53.2224,53.2832,191714.0
2021-03-15 15:40:00,61.35,61.4,61.22,61.3,272257.0,53.2832,53.3267,53.1703,53.2398,272257.0
2021-03-15 15:50:00,61.3,61.47,61.3,61.41,847458.0,53.2398,53.3874,53.2398,53.3353,847458.0
2021-03-16 09:30:00,61.37,61.53,60.94,61.01,369886.0,53.3006,53.4396,52.9271,52.9879,369886.0
2021-03-16 09:40:00,61.05,61.46,60.95,61.35,165143.0,53.0227,53.3788,52.9358,53.2832,165143.0
2021-03-16 09:50:00,61.34,61.65,61.14,61.51,131686.0,53.2745,53.5438,53.1008,53.4222,131686.0
2021-03-16 10:00:00,61.52,61.64,61.34,61.35,152405.0,53.4309,53.5351,53.2745,53.2832,152405.0
2021-03-16 10:10:00,61.34,61.39,61.17,61.36,112801.0,53.2745,53.318,53.1269,53.2919,112801.0
2021-03-16 10:20:00,61.37,61.59,61.35,61.59,115382.0,53.3006,53.4917,53.2832,53.4917,115382.0
2021-03-16 10:30:00,61.61,61.75,61.56,61.61,132656.0,53.509,53.6306,53.4656,53.509,132656.0
2021-03-16 10:40:00,61.63,61.64,61.4,61.57,177082.0,53.5264,53.5351,53.3267,53.4743,177082.0
2021-03-16 10:50:00,61.57,61.65,61.43,61.54,278195.0,53.4743,53.5438,53.3527,53.4482,278195.0
2021-03-16 11:00:00,61.55,61.74,61.54,61.7,316831.0,53.4569,53.6219,53.4482,53.5872,316831.0
2021-03-16 11:10:00,61.71,61.97,61.69,61.96,146314.0,53.5959,53.8217,53.5785,53.813,146314.0
2021-03-16 11:20:00,61.95,61.97,61.72,61.86,273437.0,53.8043,53.8217,53.6046,53.7262,273437.0
2021-03-16 11:30:00,61.86,61.98,61.73,61.96,310339.0,53.7262,53.8304,53.6133,53.813,310339.0
2021-03-16 11:40:00,61.97,62.0,61.81,61.83,121362.0,53.8217,53.8478,53.6827,53.7001,121362.0
2021-03-16 11:50:00,61.84,62.06,61.71,62.03,132314.0,53.7088,53.8999,53.5959,53.8738,132314.0
2021-03-16 12:00:00,62.02,62.14,61.97,62.14,99958.0,53.8651,53.9694,53.8217,53.9694,99958.0
2021-03-16 12:10:00,62.13,62.35,62.05,62.31,119800.0,53.9607,54.1517,53.8912,54.117,119800.0
2021-03-16 12:20:00,62.31,62.33,62.11,62.3,115623.0,54.117,54.1344,53.9433,54.1083,115623.0
2021-03-16 12:30:00,62.29,62.35,62.18,62.19,94511.0,54.0996,54.1517,54.0041,54.0128,94511.0
2021-03-16 12:40:00,62.19,62.35,62.14,62.28,82866.0,54.0128,54.1517,53.9694,54.0909,82866.0
2021-03-16 12:50:00,62.27,62.33,62.23,62.33,73810.0,54.0823,54.1344,54.0475,54.1344,73810.0
2021-03-16 13:00:00,62.33,62.38,62.21,62.25,115901.0,54.1344,54.1778,54.0301,54.0649,115901.0
2021-03-16 13:10:00,62.25,62.29,62.19,62.26,62190.0,54.0649,54.0996,54.0128,54.0736,62190.0
2021-03-16 13:20:00,62.25,62.3,62.21,62.26,46806.0,54.0649,54.1083,54.0301,54.0736,46806.0
2021-03-16 13:30:00,62.26,62.3,62.09,62.1,78683.0,54.0736,54.1083,53.9259,53.9346,78683.0
2021-03-16 13:40:00,62.11,62.13,61.99,62.0,114219.0,53.9433,53.9607,53.8391,53.8478,114219.0
2021-03-16 13:50:00,62.0,62.14,62.0,62.08,90997.0,53.8478,53.9694,53.8478,53.9172,90997.0
2021-03-16 14:00:00,62.09,62.23,62.06,62.23,68179.0,53.9259,54.0475,53.8999,54.0475,68179.0
2021-03-16 14:10:00,62.23,62.24,62.14,62.16,48786.0,54.0475,54.0562,53.9694,53.9867,48786.0
2021-03-16 14:20:00,62.15,62.17,62.12,62.15,53364.0,53.978,53.9954,53.952,53.978,53364.0
2021-03-16 14:30:00,62.15,62.21,62.01,62.12,113495.0,53.978,54.0301,53.8564,53.952,113495.0
2021-03-16 14:40:00,62.12,62.17,62.08,62.17,67604.0,53.952,53.9954,53.9172,53.9954,67604.0
2021-03-16 14:50:00,62.16,62.22,62.11,62.19,62894.0,53.9867,54.0388,53.9433,54.0128,62894.0
2021-03-16 15:00:00,62.19,62.19,62.04,62.05,61467.0,54.0128,54.0128,53.8825,53.8912,61467.0
2021-03-16 15:10:00,62.04,62.11,62.03,62.07,80757.0,53.8825,53.9433,53.8738,53.9086,80757.0
2021-03-16 15:20:00,62.07,62.25,62.06,62.16,95185.0,53.9086,54.0649,53.8999,53.9867,95185.0
2021-03-16 15:30:00,62.17,62.31,62.11,62.21,137610.0,53.9954,54.117,53.9433,54.0301,137610.0
2021-03-16 15:40:00,62.21,62.22,62.08,62.08,184527.0,54.0301,54.0388,53.9172,53.9172,184527.0
2021-03-16 15:50:00,62.08,62.17,61.78,61.79,742134.0,53.9172,53.9954,53.6567,53.6654,742134.0
2021-03-17 09:30:00,61.44,61.52,60.79,60.97,374700.0,53.3614,53.4309,52.7969,52.9532,374700.0
2021-03-17 09:40:00,60.96,61.71,60.89,61.57,155586.0,52.9445,53.5959,52.8837,53.4743,155586.0
2021-03-17 09:50:00,61.56,61.63,61.44,61.55,75445.0,53.4656,53.5264,53.3614,53.4569,75445.0
2021-03-17 10:00:00,61.54,61.61,61.09,61.19,149344.0,53.4482,53.509,53.0574,53.1443,149344.0
2021-03-17 10:10:00,61.19,61.42,61.19,61.42,85734.0,53.1443,53.344,53.1443,53.344,85734.0
2021-03-17 10:20:00,61.42,61.71,61.39,61.69,83637.0,53.344,53.5959,53.318,53.5785,83637.0
2021-03-17 10:30:00,61.71,61.8,61.52,61.7,109692.0,53.5959,53.6741,53.4309,53.5872,109692.0
2021-03-17 10:40:00,61.69,61.8,61.64,61.8,62626.0,53.5785,53.6741,53.5351,53.6741,62626.0
2021-03-17 10:50:00,61.79,61.99,61.79,61.89,79002.0,53.6654,53.8391,53.6654,53.7522,79002.0
2021-03-17 11:00:00,61.89,61.99,61.85,61.88,67707.0,53.7522,53.8391,53.7175,53.7435,67707.0
2021-03-17 11:10:00,61.88,61.92,61.54,61.55,121213.0,53.7435,53.7783,53.4482,53.4569,121213.0
2021-03-17 11:20:00,61.55,61.67,61.55,61.64,80664.0,53.4569,53.5612,53.4569,53.5351,80664.0
2021-03-17 11:30:00,61.63,61.66,61.55,61.6,117785.0,53.5264,53.5525,53.4569,53.5004,117785.0
2021-03-17 11:40:00,61.6,61.8,61.59,61.72,129225.0,53.5004,53.6741,53.4917,53.6046,129225.0
2021-03-17 11:50:00,61.72,61.79,61.62,61.63,77774.0,53.6046,53.6654,53.5177,53.5264,77774.0
2021-03-17 12:00:00,61.62,61.64,61.51,61.57,67337.0,53.5177,53.5351,53.4222,53.4743,67337.0
2021-03-17 12:10:00,61.57,61.66,61.53,61.58,60436.0,53.4743,53.5525,53.4396,53.483,60436.0
2021-03-17 12:20:00,61.57,61.64,61.54,61.57,68472.0,53.4743,53.5351,53.4482,53.4743,68472.0
2021-03-17 12:30:00,61.58,61.65,61.57,61.64,49699.0,53.483,53.5438,53.4743,53.5351,49699.0
2021-03-17 12:40:00,61.64,61.87,61.62,61.87,65297.0,53.5351,53.7349,53.5177,53.7349,65297.0
2021-03-17 12:50:00,61.87,61.96,61.85,61.95,58987.0,53.7349,53.813,53.7175,53.8043,58987.0
2021-03-17 13:00:00,61.96,62.01,61.89,61.95,46876.0,53.813,53.8564,53.7522,53.8043,46876.0
2021-03-17 13:10:00,61.95,62.07,61.94,62.07,81291.0,53.8043,53.9086,53.7956,53.9086,81291.0
2021-03-17 13:20:00,62.06,62.17,62.03,62.12,44830.0,53.8999,53.9954,53.8738,53.952,44830.0
2021-03-17 13:30:00,62.11,62.18,62.07,62.18,50880.0,53.9433,54.0041,53.9086,54.0041,50880.0
2021-03-17 13:40:00,62.18,62.19,62.08,62.12,51974.0,54.0041,54.0128,53.9172,53.952,51974.0
2021-03-17 13:50:00,62.11,62.14,62.03,62.1,68672.0,53.9433,53.9694,53.8738,53.9346,68672.0
2021-03-17 14:00:00,62.1,62.63,62.02,62.3,262868.0,53.9346,54.3949,53.8651,54.1083,262868.0
2021-03-17 14:10:00,62.31,62.6,62.19,62.56,272901.0,54.117,54.3689,54.0128,54.3341,272901.0
2021-03-17 14:20:00,62.59,62.91,62.59,62.8,207977.0,54.3602,54.6381,54.3602,54.5426,207977.0
2021-03-17 14:30:00,62.79,62.94,62.78,62.9,125399.0,54.5339,54.6642,54.5252,54.6294,125399.0
2021-03-17 14:40:00,62.9,63.28,62.79,63.24,395104.0,54.6294,54.9595,54.5339,54.9247,395104.0
2021-03-17 14:50:00,63.24,63.32,63.07,63.15,177279.0,54.9247,54.9942,54.7771,54.8465,177279.0
2021-03-17 15:00:00,63.15,63.3,63.11,63.23,746085.0,54.8465,54.9768,54.8118,54.916,746085.0
2021-03-17 15:10:00,63.23,63.25,62.93,63.02,165791.0,54.916,54.9334,54.6555,54.7336,165791.0
2021-03-17 15:20:00,63.02,63.04,62.91,63.02,131231.0,54.7336,54.751,54.6381,54.7336,131231.0
2021-03-17 15:30:00,63.01,63.28,62.94,63.13,178318.0,54.725,54.9595,54.6642,54.8292,178318.0
2021-03-17 15:40:00,63.12,63.26,63.07,63.12,226966.0,54.8205,54.9421,54.7771,54.8205,226966.0
2021-03-17 15:50:00,63.12,63.19,62.93,62.97,692395.0,54.8205,54.8813,54.6555,54.6902,692395.0
2021-03-18 09:30:00,62.14,62.63,62.05,62.47,508267.0,53.9694,54.3949,53.8912,54.256,508267.0
2021-03-18 09:40:00,62.47,63.05,62.46,62.98,186351.0,54.256,54.7597,54.2473,54.6989,186351.0
2021-03-18 09:50:00,62.97,63.25,62.8,62.89,199579.0,54.6902,54.9334,54.5426,54.6207,199579.0
2021-03-18 10:00:00,62.88,63.34,62.87,63.33,278988.0,54.6121,55.0116,54.6034,55.0029,278988.0
2021-03-18 10:10:00,63.33,63.39,62.83,62.9,154279.0,55.0029,55.055,54.5686,54.6294,154279.0
2021-03-18 10:20:00,62.9,62.92,62.58,62.58,162161.0,54.6294,54.6468,54.3515,54.3515,162161.0
2021-03-18 10:30:00,62.58,62.73,62.49,62.66,221325.0,54.3515,54.4818,54.2733,54.421,221325.0
2021-03-18 10:40:00,62.66,62.91,62.66,62.89,93020.0,54.421,54.6381,54.421,54.6207,93020.0
2021-03-18 10:50:00,62.89,63.07,62.83,62.89,163979.0,54.6207,54.7771,54.5686,54.6207,163979.0
2021-03-18 11:00:00,62.88,62.96,62.74,62.95,89088.0,54.6121,54.6815,54.4905,54.6728,89088.0
2021-03-18 11:10:00,62.95,63.07,62.89,62.95,102780.0,54.6728,54.7771,54.6207,54.6728,102780.0
2021-03-18 11:20:00,62.95,63.14,62.94,63.11,95373.0,54.6728,54.8379,54.6642,54.8118,95373.0
2021-03-18 11:30:00,63.12,63.12,62.91,63.03,108093.0,54.8205,54.8205,54.6381,54.7423,108093.0
2021-03-18 11:40:00,63.04,63.1,62.97,63.07,98954.0,54.751,54.8031,54.6902,54.7771,98954.0
2021-03-18 11:50:00,63.08,63.26,63.07,63.22,102216.0,54.7858,54.9421,54.7771,54.9073,102216.0
2021-03-18 12:00:00,63.24,63.29,63.18,63.28,111377.0,54.9247,54.9681,54.8726,54.9595,111377.0
2021-03-18 12:10:00,63.28,63.61,63.24,63.57,454549.0,54.9595,55.2461,54.9247,55.2113,454549.0
2021-03-18 12:20:00,63.56,63.63,63.46,63.52,136266.0,55.2026,55.2634,55.1158,55.1679,136266.0
2021-03-18 12:30:00,63.52,63.6,63.3,63.3,129152.0,55.1679,55.2374,54.9768,54.9768,129152.0
2021-03-18 12:40:00,63.31,63.33,63.02,63.07,80081.0,54.9855,55.0029,54.7336,54.7771,80081.0
2021-03-18 12:50:00,63.09,63.1,62.91,63.0,83097.0,54.7944,54.8031,54.6381,54.7163,83097.0
2021-03-18 13:00:00,63.01,63.09,62.94,63.04,65729.0,54.725,54.7944,54.6642,54.751,65729.0
2021-03-18 13:10:00,63.04,63.05,62.96,63.02,59853.0,54.751,54.7597,54.6815,54.7336,59853.0
2021-03-18 13:20:00,63.02,63.27,63.01,63.12,115145.0,54.7336,54.9508,54.725,54.8205,115145.0
2021-03-18 13:30:00,63.12,63.17,63.07,63.17,54665.0,54.8205,54.8639,54.7771,54.8639,54665.0
2021-03-18 13:40:00,63.17,63.27,63.09,63.25,82463.0,54.8639,54.9508,54.7944,54.9334,82463.0
2021-03-18 13:50:00,63.24,63.28,63.1,63.21,55633.0,54.9247,54.9595,54.8031,54.8987,55633.0
2021-03-18 14:00:00,63.24,63.27,63.05,63.05,101245.0,54.9247,54.9508,54.7597,54.7597,101245.0
2021-03-18 14:10:00,63.06,63.07,62.94,62.99,116796.0,54.7684,54.7771,54.6642,54.7076,116796.0
2021-03-18 14:20:00,62.97,63.01,62.75,62.79,191351.0,54.6902,54.725,54.4991,54.5339,191351.0
2021-03-18 14:30:00,62.78,62.92,62.65,62.73,198669.0,54.5252,54.6468,54.4123,54.4818,198669.0
2021-03-18 14:40:00,62.71,62.71,62.41,62.68,164288.0,54.4644,54.4644,54.2038,54.4383,164288.0
2021-03-18 14:50:00,62.67,62.71,62.6,62.69,81778.0,54.4297,54.4644,54.3689,54.447,81778.0
2021-03-18 15:00:00,62.69,62.7,62.49,62.63,94231.0,54.447,54.4557,54.2733,54.3949,94231.0
2021-03-18 15:10:00,62.63,62.64,62.41,62.53,162349.0,54.3949,54.4036,54.2038,54.3081,162349.0
2021-03-18 15:20:00,62.54,62.66,62.43,62.64,111076.0,54.3168,54.421,54.2212,54.4036,111076.0
2021-03-18 15:30:00,62.64,62.66,62.4,62.42,147463.0,54.4036,54.421,54.1952,54.2125,147463.0
2021-03-18 15:40:00,62.42,62.44,62.2,62.27,421088.0,54.2125,54.2299,54.0215,54.0823,421088.0
2021-03-18 15:50:00,62.26,62.37,62.23,62.26,522607.0,54.0736,54.1691,54.0475,54.0736,522607.0
2021-03-19 09:30:00,62.27,62.51,62.05,62.31,812832.0,54.0823,54.2907,53.8912,54.117,812832.0
2021-03-19 09:40:00,62.3,62.35,61.65,61.69,233281.0,54.1083,54.1517,53.5438,53.5785,233281.0
2021-03-19 09:50:00,61.7,62.2,61.61,62.18,218125.0,53.5872,54.0215,53.509,54.0041,218125.0
2021-03-19 10:00:00,62.18,62.25,62.0,62.23,130758.0,54.0041,54.0649,53.8478,54.0475,130758.0
2021-03-19 10:10:00,62.23,62.32,62.09,62.15,127696.0,54.0475,54.1257,53.9259,53.978,127696.0
2021-03-19 10:20:00,62.16,62.21,61.92,62.01,149819.0,53.9867,54.0301,53.7783,53.8564,149819.0
2021-03-19 10:30:00,62.01,62.11,61.96,62.09,194682.0,53.8564,53.9433,53.813,53.9259,194682.0
2021-03-19 10:40:00,62.08,62.26,61.93,61.95,175795.0,53.9172,54.0736,53.787,53.8043,175795.0
2021-03-19 10:50:00,61.95,62.08,61.92,62.07,136982.0,53.8043,53.9172,53.7783,53.9086,136982.0
2021-03-19 11:00:00,62.07,62.18,61.97,62.08,162456.0,53.9086,54.0041,53.8217,53.9172,162456.0
2021-03-19 11:10:00,62.08,62.1,61.84,61.86,88349.0,53.9172,53.9346,53.7088,53.7262,88349.0
2021-03-19 11:20:00,61.85,62.0,61.8,61.92,87592.0,53.7175,53.8478,53.6741,53.7783,87592.0
2021-03-19 11:30:00,61.92,61.94,61.83,61.85,83188.0,53.7783,53.7956,53.7001,53.7175,83188.0
2021-03-19 11:40:00,61.84,61.91,61.78,61.87,65386.0,53.7088,53.7696,53.6567,53.7349,65386.0
2021-03-19 11:50:00,61.87,61.93,61.84,61.91,73061.0,53.7349,53.787,53.7088,53.7696,73061.0
2021-03-19 12:00:00,61.92,62.02,61.87,61.91,116048.0,53.7783,53.8651,53.7349,53.7696,116048.0
2021-03-19 12:10:00,61.91,62.01,61.84,61.94,83473.0,53.7696,53.8564,53.7088,53.7956,83473.0
2021-03-19 12:20:00,61.94,62.0,61.79,61.89,86577.0,53.7956,53.8478,53.6654,53.7522,86577.0
2021-03-19 12:30:00,61.88,61.95,61.55,61.58,101769.0,53.7435,53.8043,53.4569,53.483,101769.0
2021-03-19 12:40:00,61.59,61.76,61.57,61.73,165133.0,53.4917,53.6393,53.4743,53.6133,165133.0
2021-03-19 12:50:00,61.73,61.92,61.73,61.86,109521.0,53.6133,53.7783,53.6133,53.7262,109521.0
2021-03-19 13:00:00,61.85,62.02,61.84,61.99,88712.0,53.7175,53.8651,53.7088,53.8391,88712.0
2021-03-19 13:10:00,61.98,62.03,61.94,62.0,74344.0,53.8304,53.8738,53.7956,53.8478,74344.0
2021-03-19 13:20:00,62.0,62.02,61.91,62.02,75956.0,53.8478,53.8651,53.7696,53.8651,75956.0
2021-03-19 13:30:00,62.02,62.08,61.98,62.06,121699.0,53.8651,53.9172,53.8304,53.8999,121699.0
2021-03-19 13:40:00,62.05,62.1,62.01,62.09,84819.0,53.8912,53.9346,53.8564,53.9259,84819.0
2021-03-19 13:50:00,62.09,62.11,62.03,62.05,69405.0,53.9259,53.9433,53.8738,53.8912,69405.0
2021-03-19 14:00:00,62.05,62.1,61.93,61.93,90675.0,53.8912,53.9346,53.787,53.787,90675.0
2021-03-19 14:10:00,61.92,61.99,61.84,61.93,90427.0,53.7783,53.8391,53.7088,53.787,90427.0
2021-03-19 14:20:00,61.92,62.03,61.92,62.03,84052.0,53.7783,53.8738,53.7783,53.8738,84052.0
2021-03-19 14:30:00,62.02,62.13,62.01,62.04,107152.0,53.8651,53.9607,53.8564,53.8825,107152.0
2021-03-19 14:40:00,62.04,62.12,62.03,62.07,83247.0,53.8825,53.952,53.8738,53.9086,83247.0
2021-03-19 14:50:00,62.08,62.09,61.98,62.07,131385.0,53.9172,53.9259,53.8304,53.9086,131385.0
2021-03-19 15:00:00,62.07,62.14,62.02,62.13,110673.0,53.9086,53.9694,53.8651,53.9607,110673.0
2021-03-19 15:10:00,62.12,62.14,61.93,61.94,122225.0,53.952,53.9694,53.787,53.7956,122225.0
2021-03-19 15:20:00,61.94,62.06,61.87,62.02,105711.0,53.7956,53.8999,53.7349,53.8651,105711.0
2021-03-19 15:30:00,62.01,62.13,61.94,62.1,263598.0,53.8564,53.9607,53.7956,53.9346,263598.0
2021-03-19 15:40:00,62.1,62.33,61.93,62.15,481773.0,53.9346,54.1344,53.787,53.978,481773.0
2021-03-19 15:50:00,62.15,62.32,61.84,61.92,1634708.0,53.978,54.1257,53.7088,53.7783,1634708.0
2021-03-22 09:30:00,61.22,61.5,61.14,61.2,381019.0,53.1703,53.4135,53.1008,53.1529,381019.0
2021-03-22 09:40:00,61.2,61.27,60.98,61.03,193378.0,53.1529,53.2137,52.9619,53.0053,193378.0
2021-03-22 09:50:00,61.03,61.15,60.77,60.77,201410.0,53.0053,53.1095,52.7795,52.7795,201410.0
2021-03-22 10:00:00,60.77,60.8,60.47,60.61,385234.0,52.7795,52.8055,52.5189,52.6405,385234.0
2021-03-22 10:10:00,60.61,60.74,60.36,60.45,205070.0,52.6405,52.7534,52.4234,52.5016,205070.0
2021-03-22 10:20:00,60.45,60.69,60.37,60.68,165533.0,52.5016,52.71,52.4321,52.7013,165533.0
2021-03-22 10:30:00,60.7,60.91,60.69,60.82,119672.0,52.7187,52.9011,52.71,52.8229,119672.0
2021-03-22 10:40:00,60.83,60.95,60.72,60.91,95702.0,52.8316,52.9358,52.7361,52.9011,95702.0
2021-03-22 10:50:00,60.91,61.14,60.91,61.1,158041.0,52.9011,53.1008,52.9011,53.0661,158041.0
2021-03-22 11:00:00,61.09,61.15,60.96,60.99,55196.0,53.0574,53.1095,52.9445,52.9706,55196.0
2021-03-22 11:10:00,61.0,61.1,60.93,60.94,51896.0,52.9792,53.0661,52.9185,52.9271,51896.0
2021-03-22 11:20:00,60.93,60.95,60.76,60.8,50059.0,52.9185,52.9358,52.7708,52.8055,50059.0
2021-03-22 11:30:00,60.82,60.94,60.77,60.93,61012.0,52.8229,52.9271,52.7795,52.9185,61012.0
2021-03-22 11:40:00,60.93,60.96,60.79,60.91,63401.0,52.9185,52.9445,52.7969,52.9011,63401.0
2021-03-22 11:50:00,60.92,61.12,60.91,61.11,64444.0,52.9098,53.0835,52.9011,53.0748,64444.0
2021-03-22 12:00:00,61.11,61.23,61.09,61.1,66714.0,53.0748,53.179,53.0574,53.0661,66714.0
2021-03-22 12:10:00,61.1,61.11,61.03,61.07,41165.0,53.0661,53.0748,53.0053,53.04,41165.0
2021-03-22 12:20:00,61.06,61.21,61.06,61.21,52357.0,53.0314,53.1616,53.0314,53.1616,52357.0
2021-03-22 12:30:00,61.19,61.22,61.04,61.07,113853.0,53.1443,53.1703,53.014,53.04,113853.0
2021-03-22 12:40:00,61.07,61.09,60.92,60.96,65746.0,53.04,53.0574,52.9098,52.9445,65746.0
2021-03-22 12:50:00,60.95,60.96,60.82,60.87,110586.0,52.9358,52.9445,52.8229,52.8663,110586.0
2021-03-22 13:00:00,60.85,61.03,60.84,61.0,64646.0,52.849,53.0053,52.8403,52.9792,64646.0
2021-03-22 13:10:00,61.01,61.04,60.95,61.04,45553.0,52.9879,53.014,52.9358,53.014,45553.0
2021-03-22 13:20:00,61.04,61.04,60.74,60.77,159173.0,53.014,53.014,52.7534,52.7795,159173.0
2021-03-22 13:30:00,60.78,61.04,60.78,61.01,96912.0,52.7882,53.014,52.7882,52.9879,96912.0
2021-03-22 13:40:00,61.01,61.12,60.99,61.09,65998.0,52.9879,53.0835,52.9706,53.0574,65998.0
2021-03-22 13:50:00,61.09,61.21,61.08,61.16,35983.0,53.0574,53.1616,53.0487,53.1182,35983.0
2021-03-22 14:00:00,61.16,61.2,61.1,61.17,61059.0,53.1182,53.1529,53.0661,53.1269,61059.0
2021-03-22 14:10:00,61.17,61.24,61.14,61.17,56077.0,53.1269,53.1877,53.1008,53.1269,56077.0
2021-03-22 14:20:00,61.16,61.23,61.11,61.22,26510.0,53.1182,53.179,53.0748,53.1703,26510.0
2021-03-22 14:30:00,61.21,61.22,61.12,61.19,33104.0,53.1616,53.1703,53.0835,53.1443,33104.0
2021-03-22 14:40:00,61.19,61.24,61.12,61.14,36394.0,53.1443,53.1877,53.0835,53.1008,36394.0
2021-03-22 14:50:00,61.14,61.17,61.09,61.1,87303.0,53.1008,53.1269,53.0574,53.0661,87303.0
2021-03-22 15:00:00,61.1,61.16,60.93,60.95,103994.0,53.0661,53.1182,52.9185,52.9358,103994.0
2021-03-22 15:10:00,60.95,60.98,60.79,60.8,159262.0,52.9358,52.9619,52.7969,52.8055,159262.0
2021-03-22 15:20:00,60.8,60.89,60.75,60.86,87676.0,52.8055,52.8837,52.7621,52.8577,87676.0
2021-03-22 15:30:00,60.86,61.0,60.84,60.89,123519.0,52.8577,52.9792,52.8403,52.8837,123519.0
2021-03-22 15:40:00,60.89,61.03,60.87,61.03,174689.0,52.8837,53.0053,52.8663,53.0053,174689.0
2021-03-22 15:50:00,61.03,61.04,60.89,60.89,424654.0,53.0053,53.014,52.8837,52.8837,424654.0
2021-03-23 09:30:00,60.62,60.8,60.35,60.41,251037.0,52.6492,52.8055,52.4147,52.4668,251037.0
2021-03-23 09:40:00,60.41,60.49,60.29,60.34,142444.0,52.4668,52.5363,52.3626,52.406,142444.0
2021-03-23 09:50:00,60.34,60.46,60.27,60.43,118118.0,52.406,52.5103,52.3452,52.4842,118118.0
2021-03-23 10:00:00,60.4,60.4,60.14,60.38,117448.0,52.4581,52.4581,52.2323,52.4408,117448.0
2021-03-23 10:10:00,60.39,60.47,60.27,60.32,76836.0,52.4495,52.5189,52.3452,52.3887,76836.0
2021-03-23 10:20:00,60.32,60.35,60.16,60.19,98247.0,52.3887,52.4147,52.2497,52.2758,98247.0
2021-03-23 10:30:00,60.2,60.25,60.06,60.21,110443.0,52.2844,52.3279,52.1628,52.2931,110443.0
2021-03-23 10:40:00,60.21,60.44,60.19,60.39,68759.0,52.2931,52.4929,52.2758,52.4495,68759.0
2021-03-23 10:50:00,60.4,60.58,60.38,60.51,85025.0,52.4581,52.6145,52.4408,52.5537,85025.0
2021-03-23 11:00:00,60.51,60.54,60.34,60.54,78241.0,52.5537,52.5797,52.406,52.5797,78241.0
2021-03-23 11:10:00,60.53,60.58,60.39,60.4,86329.0,52.571,52.6145,52.4495,52.4581,86329.0
2021-03-23 11:20:00,60.39,60.6,60.35,60.55,60949.0,52.4495,52.6318,52.4147,52.5884,60949.0
2021-03-23 11:30:00,60.55,60.63,60.48,60.53,61727.0,52.5884,52.6579,52.5276,52.571,61727.0
2021-03-23 11:40:00,60.54,60.65,60.5,60.64,53524.0,52.5797,52.6753,52.545,52.6666,53524.0
2021-03-23 11:50:00,60.64,60.73,60.6,60.7,55113.0,52.6666,52.7447,52.6318,52.7187,55113.0
2021-03-23 12:00:00,60.7,60.72,60.44,60.49,98524.0,52.7187,52.7361,52.4929,52.5363,98524.0
2021-03-23 12:10:00,60.49,60.54,60.43,60.51,71893.0,52.5363,52.5797,52.4842,52.5537,71893.0
2021-03-23 12:20:00,60.5,60.55,60.24,60.24,85801.0,52.545,52.5884,52.3192,52.3192,85801.0
2021-03-23 12:30:00,60.25,60.25,60.02,60.17,96523.0,52.3279,52.3279,52.1281,52.2584,96523.0
2021-03-23 12:40:00,60.17,60.17,59.86,59.97,196167.0,52.2584,52.2584,51.9891,52.0847,196167.0
2021-03-23 12:50:00,59.98,60.02,59.87,59.97,170633.0,52.0934,52.1281,51.9978,52.0847,170633.0
2021-03-23 13:00:00,59.97,60.01,59.88,59.91,71831.0,52.0847,52.1194,52.0065,52.0326,71831.0
2021-03-23 13:10:00,59.89,59.93,59.82,59.9,61486.0,52.0152,52.0499,51.9544,52.0239,61486.0
2021-03-23 13:20:00,59.89,59.99,59.84,59.92,75903.0,52.0152,52.102,51.9718,52.0413,75903.0
2021-03-23 13:30:00,59.92,59.97,59.81,59.94,65879.0,52.0413,52.0847,51.9457,52.0586,65879.0
2021-03-23 13:40:00,59.95,60.02,59.92,59.94,64636.0,52.0673,52.1281,52.0413,52.0586,64636.0
2021-03-23 13:50:00,59.94,60.03,59.86,59.94,87487.0,52.0586,52.1368,51.9891,52.0586,87487.0
2021-03-23 14:00:00,59.94,60.05,59.88,60.04,47565.0,52.0586,52.1542,52.0065,52.1455,47565.0
2021-03-23 14:10:00,60.05,60.12,60.02,60.06,44285.0,52.1542,52.215,52.1281,52.1628,44285.0
2021-03-23 14:20:00,60.06,60.12,59.99,60.11,50695.0,52.1628,52.215,52.102,52.2063,50695.0
2021-03-23 14:30:00,60.11,60.19,60.09,60.11,78308.0,52.2063,52.2758,52.1889,52.2063,78308.0
2021-03-23 14:40:00,60.11,60.13,60.03,60.11,165774.0,52.2063,52.2236,52.1368,52.2063,165774.0
2021-03-23 14:50:00,60.09,60.18,60.07,60.15,74839.0,52.1889,52.2671,52.1715,52.241,74839.0
2021-03-23 15:00:00,60.15,60.26,60.11,60.16,71997.0,52.241,52.3365,52.2063,52.2497,71997.0
2021-03-23 15:10:00,60.15,60.15,59.94,60.03,126531.0,52.241,52.241,52.0586,52.1368,126531.0
2021-03-23 15:20:00,60.02,60.03,59.93,59.99,75672.0,52.1281,52.1368,52.0499,52.102,75672.0
2021-03-23 15:30:00,59.98,60.05,59.96,60.01,110697.0,52.0934,52.1542,52.076,52.1194,110697.0
2021-03-23 15:40:00,60.0,60.18,59.98,60.16,134467.0,52.1107,52.2671,52.0934,52.2497,134467.0
2021-03-23 15:50:00,60.16,60.19,59.99,60.12,269681.0,52.2497,52.2758,52.102,52.215,269681.0
2021-03-24 09:30:00,60.16,60.59,60.07,60.57,369153.0,52.2497,52.6232,52.1715,52.6058,369153.0
2021-03-24 09:40:00,60.59,60.64,60.39,60.49,189591.0,52.6232,52.6666,52.4495,52.5363,189591.0
2021-03-24 09:50:00,60.48,60.59,60.3,60.52,221450.0,52.5276,52.6232,52.3713,52.5624,221450.0
2021-03-24 10:00:00,60.52,60.61,60.22,60.24,234894.0,52.5624,52.6405,52.3018,52.3192,234894.0
2021-03-24 10:10:00,60.24,60.25,59.96,59.99,176765.0,52.3192,52.3279,52.076,52.102,176765.0
2021-03-24 10:20:00,59.99,60.25,59.99,60.23,89590.0,52.102,52.3279,52.102,52.3105,89590.0
2021-03-24 10:30:00,60.24,60.35,60.11,60.13,62433.0,52.3192,52.4147,52.2063,52.2236,62433.0
2021-03-24 10:40:00,60.13,60.19,60.09,60.16,76109.0,52.2236,52.2758,52.1889,52.2497,76109.0
2021-03-24 10:50:00,60.16,60.32,60.1,60.3,103587.0,52.2497,52.3887,52.1976,52.3713,103587.0
2021-03-24 11:00:00,60.3,60.31,60.16,60.28,95383.0,52.3713,52.38,52.2497,52.3539,95383.0
2021-03-24 11:10:00,60.28,60.36,60.17,60.29,93275.0,52.3539,52.4234,52.2584,52.3626,93275.0
2021-03-24 11:20:00,60.28,60.33,60.23,60.29,59534.0,52.3539,52.3973,52.3105,52.3626,59534.0
2021-03-24 11:30:00,60.29,60.37,60.25,60.28,104885.0,52.3626,52.4321,52.3279,52.3539,104885.0
2021-03-24 11:40:00,60.28,60.4,60.23,60.36,128290.0,52.3539,52.4581,52.3105,52.4234,128290.0
2021-03-24 11:50:00,60.36,60.55,60.29,60.5,102496.0,52.4234,52.5884,52.3626,52.545,102496.0
2021-03-24 12:00:00,60.51,60.67,60.5,60.63,70043.0,52.5537,52.6926,52.545,52.6579,70043.0
2021-03-24 12:10:00,60.63,60.7,60.59,60.68,45200.0,52.6579,52.7187,52.6232,52.7013,45200.0
2021-03-24 12:20:00,60.69,60.76,60.57,60.74,58447.0,52.71,52.7708,52.6058,52.7534,58447.0
2021-03-24 12:30:00,60.74,60.77,60.61,60.62,113437.0,52.7534,52.7795,52.6405,52.6492,113437.0
2021-03-24 12:40:00,60.64,60.66,60.59,60.64,66313.0,52.6666,52.684,52.6232,52.6666,66313.0
2021-03-24 12:50:00,60.64,60.64,60.41,60.41,74150.0,52.6666,52.6666,52.4668,52.4668,74150.0
2021-03-24 13:00:00,60.41,60.41,60.3,60.3,80211.0,52.4668,52.4668,52.3713,52.3713,80211.0
2021-03-24 13:10:00,60.3,60.3,60.04,60.14,81222.0,52.3713,52.3713,52.1455,52.2323,81222.0
2021-03-24 13:20:00,60.12,60.27,60.09,60.25,65228.0,52.215,52.3452,52.1889,52.3279,65228.0
2021-03-24 13:30:00,60.25,60.36,60.24,60.26,35228.0,52.3279,52.4234,52.3192,52.3365,35228.0
2021-03-24 13:40:00,60.26,60.32,60.17,60.32,54056.0,52.3365,52.3887,52.2584,52.3887,54056.0
2021-03-24 13:50:00,60.32,60.37,60.3,60.36,55534.0,52.3887,52.4321,52.3713,52.4234,55534.0
2021-03-24 14:00:00,60.36,60.38,60.25,60.28,52831.0,52.4234,52.4408,52.3279,52.3539,52831.0
2021-03-24 14:10:00,60.28,60.44,60.27,60.41,61193.0,52.3539,52.4929,52.3452,52.4668,61193.0
2021-03-24 14:20:00,60.42,60.48,60.34,60.34,57264.0,52.4755,52.5276,52.406,52.406,57264.0
2021-03-24 14:30:00,60.33,60.36,60.27,60.36,46840.0,52.3973,52.4234,52.3452,52.4234,46840.0
2021-03-24 14:40:00,60.36,60.48,60.3,60.48,60513.0,52.4234,52.5276,52.3713,52.5276,60513.0
2021-03-24 14:50:00,60.47,60.5,60.33,60.39,73602.0,52.5189,52.545,52.3973,52.4495,73602.0
2021-03-24 15:00:00,60.39,60.47,60.35,60.45,67860.0,52.4495,52.5189,52.4147,52.5016,67860.0
2021-03-24 15:10:00,60.46,60.56,60.44,60.55,85567.0,52.5103,52.5971,52.4929,52.5884,85567.0
2021-03-24 15:20:00,60.55,60.66,60.48,60.62,64522.0,52.5884,52.684,52.5276,52.6492,64522.0
2021-03-24 15:30:00,60.62,60.66,60.42,60.46,133541.0,52.6492,52.684,52.4755,52.5103,133541.0
2021-03-24 15:40:00,60.45,60.47,60.29,60.33,129512.0,52.5016,52.5189,52.3626,52.3973,129512.0
2021-03-24 15:50:00,60.32,60.42,60.29,60.37,364459.0,52.3887,52.4755,52.3626,52.4321,364459.0
2021-03-25 09:30:00,60.06,60.43,59.83,59.91,418038.0,52.1628,52.4842,51.9631,52.0326,418038.0
2021-03-25 09:40:00,59.91,60.06,59.65,59.69,189067.0,52.0326,52.1628,51.8068,51.8415,189067.0
2021-03-25 09:50:00,59.69,59.69,59.38,59.52,135553.0,51.8415,51.8415,51.5723,51.6938,135553.0
2021-03-25 10:00:00,59.53,59.54,59.28,59.47,142871.0,51.7025,51.7112,51.4854,51.6504,142871.0
2021-03-25 10:10:00,59.48,59.51,59.33,59.45,143437.0,51.6591,51.6852,51.5288,51.6331,143437.0
2021-03-25 10:20:00,59.44,59.63,59.42,59.57,125972.0,51.6244,51.7894,51.607,51.7373,125972.0
2021-03-25 10:30:00,59.55,59.56,59.29,59.4,131670.0,51.7199,51.7286,51.4941,51.5896,131670.0
2021-03-25 10:40:00,59.38,59.4,59.25,59.35,219502.0,51.5723,51.5896,51.4594,51.5462,219502.0
2021-03-25 10:50:00,59.35,59.53,59.35,59.48,112753.0,51.5462,51.7025,51.5462,51.6591,112753.0
2021-03-25 11:00:00,59.48,59.49,59.3,59.44,122373.0,51.6591,51.6678,51.5028,51.6244,122373.0
2021-03-25 11:10:00,59.43,59.64,59.42,59.62,96305.0,51.6157,51.7981,51.607,51.7807,96305.0
2021-03-25 11:20:00,59.62,59.66,59.52,59.59,85348.0,51.7807,51.8154,51.6938,51.7546,85348.0
2021-03-25 11:30:00,59.6,59.6,59.39,59.43,63409.0,51.7633,51.7633,51.5809,51.6157,63409.0
2021-03-25 11:40:00,59.43,59.59,59.43,59.58,106635.0,51.6157,51.7546,51.6157,51.746,106635.0
2021-03-25 11:50:00,59.59,59.61,59.37,59.42,119194.0,51.7546,51.772,51.5636,51.607,119194.0
2021-03-25 12:00:00,59.42,59.68,59.42,59.68,119295.0,51.607,51.8328,51.607,51.8328,119295.0
2021-03-25 12:10:00,59.68,59.75,59.64,59.69,98086.0,51.8328,51.8936,51.7981,51.8415,98086.0
2021-03-25 12:20:00,59.69,59.76,59.6,59.71,105566.0,51.8415,51.9023,51.7633,51.8589,105566.0
2021-03-25 12:30:00,59.71,59.85,59.71,59.79,74583.0,51.8589,51.9805,51.8589,51.9283,74583.0
2021-03-25 12:40:00,59.78,59.83,59.62,59.62,71263.0,51.9197,51.9631,51.7807,51.7807,71263.0
2021-03-25 12:50:00,59.62,59.77,59.59,59.62,78728.0,51.7807,51.911,51.7546,51.7807,78728.0
2021-03-25 13:00:00,59.63,59.74,59.59,59.67,95114.0,51.7894,51.8849,51.7546,51.8241,95114.0
2021-03-25 13:10:00,59.67,59.72,59.56,59.57,72906.0,51.8241,51.8676,51.7286,51.7373,72906.0
2021-03-25 13:20:00,59.58,59.7,59.57,59.7,83180.0,51.746,51.8502,51.7373,51.8502,83180.0
2021-03-25 13:30:00,59.71,59.72,59.55,59.63,60887.0,51.8589,51.8676,51.7199,51.7894,60887.0
2021-03-25 13:40:00,59.64,59.77,59.64,59.71,76462.0,51.7981,51.911,51.7981,51.8589,76462.0
2021-03-25 13:50:00,59.7,59.79,59.63,59.67,69778.0,51.8502,51.9283,51.7894,51.8241,69778.0
2021-03-25 14:00:00,59.65,59.68,59.56,59.63,39376.0,51.8068,51.8328,51.7286,51.7894,39376.0
2021-03-25 14:10:00,59.62,59.68,59.54,59.57,49558.0,51.7807,51.8328,51.7112,51.7373,49558.0
2021-03-25 14:20:00,59.58,59.62,59.52,59.56,62393.0,51.746,51.7807,51.6938,51.7286,62393.0
2021-03-25 14:30:00,59.57,59.73,59.54,59.69,83609.0,51.7373,51.8762,51.7112,51.8415,83609.0
2021-03-25 14:40:00,59.68,59.77,59.66,59.73,71132.0,51.8328,51.911,51.8154,51.8762,71132.0
2021-03-25 14:50:00,59.74,59.86,59.72,59.83,97736.0,51.8849,51.9891,51.8676,51.9631,97736.0
2021-03-25 15:00:00,59.82,59.85,59.72,59.77,97571.0,51.9544,51.9805,51.8676,51.911,97571.0
2021-03-25 15:10:00,59.77,60.0,59.75,59.93,105018.0,51.911,52.1107,51.8936,52.0499,105018.0
2021-03-25 15:20:00,59.93,59.95,59.82,59.82,68161.0,52.0499,52.0673,51.9544,51.9544,68161.0
2021-03-25 15:30:00,59.82,59.89,59.78,59.86,97544.0,51.9544,52.0152,51.9197,51.9891,97544.0
2021-03-25 15:40:00,59.85,59.93,59.77,59.91,129775.0,51.9805,52.0499,51.911,52.0326,129775.0
2021-03-25 15:50:00,59.92,59.97,59.8,59.87,387142.0,52.0413,52.0847,51.937,51.9978,387142.0
2021-03-26 09:30:00,59.93,60.1,59.75,59.99,207015.0,52.0499,52.1976,51.8936,52.102,207015.0
2021-03-26 09:40:00,60.0,60.13,59.85,59.92,131343.0,52.1107,52.2236,51.9805,52.0413,131343.0
2021-03-26 09:50:00,59.93,60.07,59.8,60.04,74135.0,52.0499,52.1715,51.937,52.1455,74135.0
2021-03-26 10:00:00,60.03,60.2,60.02,60.09,67762.0,52.1368,52.2844,52.1281,52.1889,67762.0
2021-03-26 10:10:00,60.11,60.26,60.06,60.19,49238.0,52.2063,52.3365,52.1628,52.2758,49238.0
2021-03-26 10:20:00,60.19,60.25,59.87,59.89,68073.0,52.2758,52.3279,51.9978,52.0152,68073.0
2021-03-26 10:30:00,59.89,59.9,59.74,59.8,93270.0,52.0152,52.0239,51.8849,51.937,93270.0
2021-03-26 10:40:00,59.8,59.96,59.77,59.89,91378.0,51.937,52.076,51.911,52.0152,91378.0
2021-03-26 10:50:00,59.88,59.94,59.83,59.87,106810.0,52.0065,52.0586,51.9631,51.9978,106810.0
2021-03-26 11:00:00,59.86,60.04,59.82,59.98,97062.0,51.9891,52.1455,51.9544,52.0934,97062.0
2021-03-26 11:10:00,59.98,60.06,59.96,60.03,126961.0,52.0934,52.1628,52.076,52.1368,126961.0
2021-03-26 11:20:00,60.02,60.03,59.89,59.93,78778.0,52.1281,52.1368,52.0152,52.0499,78778.0
2021-03-26 11:30:00,59.92,59.95,59.86,59.88,75493.0,52.0413,52.0673,51.9891,52.0065,75493.0
2021-03-26 11:40:00,59.87,60.01,59.86,60.0,68600.0,51.9978,52.1194,51.9891,52.1107,68600.0
2021-03-26 11:50:00,60.01,60.02,59.88,59.98,133722.0,52.1194,52.1281,52.0065,52.0934,133722.0
2021-03-26 12:00:00,59.98,60.03,59.93,59.98,89313.0,52.0934,52.1368,52.0499,52.0934,89313.0
2021-03-26 12:10:00,59.98,60.01,59.9,60.0,90984.0,52.0934,52.1194,52.0239,52.1107,90984.0
2021-03-26 12:20:00,59.99,60.02,59.85,59.96,85459.0,52.102,52.1281,51.9805,52.076,85459.0
2021-03-26 12:30:00,59.96,60.14,59.92,59.95,181031.0,52.076,52.2323,52.0413,52.0673,181031.0
2021-03-26 12:40:00,59.96,60.04,59.95,60.0,113505.0,52.076,52.1455,52.0673,52.1107,113505.0
2021-03-26 12:50:00,60.0,60.17,59.98,60.15,113646.0,52.1107,52.2584,52.0934,52.241,113646.0
2021-03-26 13:00:00,60.13,60.35,60.12,60.3,76045.0,52.2236,52.4147,52.215,52.3713,76045.0
2021-03-26 13:10:00,60.3,60.39,60.23,60.39,56598.0,52.3713,52.4495,52.3105,52.4495,56598.0
2021-03-26 13:20:00,60.4,60.49,60.35,60.43,86131.0,52.4581,52.5363,52.4147,52.4842,86131.0
2021-03-26 13:30:00,60.41,60.46,60.35,60.36,64086.0,52.4668,52.5103,52.4147,52.4234,64086.0
2021-03-26 13:40:00,60.36,60.44,60.33,60.41,110991.0,52.4234,52.4929,52.3973,52.4668,110991.0
2021-03-26 13:50:00,60.4,60.54,60.37,60.47,91565.0,52.4581,52.5797,52.4321,52.5189,91565.0
2021-03-26 14:00:00,60.46,60.65,60.45,60.65,92195.0,52.5103,52.6753,52.5016,52.6753,92195.0
2021-03-26 14:10:00,60.66,60.71,60.55,60.6,91625.0,52.684,52.7274,52.5884,52.6318,91625.0
2021-03-26 14:20:00,60.6,60.89,60.59,60.86,109763.0,52.6318,52.8837,52.6232,52.8577,109763.0
2021-03-26 14:30:00,60.86,61.05,60.86,61.0,226247.0,52.8577,53.0227,52.8577,52.9792,226247.0
2021-03-26 14:40:00,60.98,61.08,60.95,60.98,112434.0,52.9619,53.0487,52.9358,52.9619,112434.0
2021-03-26 14:50:00,60.98,61.17,60.98,61.08,125721.0,52.9619,53.1269,52.9619,53.0487,125721.0
2021-03-26 15:00:00,61.08,61.17,61.05,61.15,100791.0,53.0487,53.1269,53.0227,53.1095,100791.0
2021-03-26 15:10:00,61.16,61.36,61.14,61.35,138751.0,53.1182,53.2919,53.1008,53.2832,138751.0
2021-03-26 15:20:00,61.35,61.47,61.32,61.36,135252.0,53.2832,53.3874,53.2572,53.2919,135252.0
2021-03-26 15:30:00,61.35,61.47,61.33,61.41,261144.0,53.2832,53.3874,53.2659,53.3353,261144.0
2021-03-26 15:40:00,61.4,61.45,61.34,61.38,344546.0,53.3267,53.3701,53.2745,53.3093,344546.0
2021-03-26 15:50:00,61.39,61.62,61.32,61.49,689164.0,53.318,53.5177,53.2572,53.4048,689164.0
2021-03-29 09:30:00,61.23,61.45,60.96,61.0,205293.0,53.179,53.3701,52.9445,52.9792,205293.0
2021-03-29 09:40:00,60.97,61.28,60.87,61.06,206205.0,52.9532,53.2224,52.8663,53.0314,206205.0
2021-03-29 09:50:00,61.06,61.1,60.82,60.92,116150.0,53.0314,53.0661,52.8229,52.9098,116150.0
2021-03-29 10:00:00,60.92,61.05,60.81,60.85,122303.0,52.9098,53.0227,52.8142,52.849,122303.0
2021-03-29 10:10:00,60.85,60.99,60.78,60.79,158941.0,52.849,52.9706,52.7882,52.7969,158941.0
2021-03-29 10:20:00,60.79,60.9,60.76,60.8,101579.0,52.7969,52.8924,52.7708,52.8055,101579.0
2021-03-29 10:30:00,60.79,60.82,60.64,60.79,103144.0,52.7969,52.8229,52.6666,52.7969,103144.0
2021-03-29 10:40:00,60.79,60.79,60.61,60.62,73663.0,52.7969,52.7969,52.6405,52.6492,73663.0
2021-03-29 10:50:00,60.6,60.63,60.51,60.61,121563.0,52.6318,52.6579,52.5537,52.6405,121563.0
2021-03-29 11:00:00,60.6,60.7,60.46,60.65,114992.0,52.6318,52.7187,52.5103,52.6753,114992.0
2021-03-29 11:10:00,60.65,60.81,60.57,60.79,70816.0,52.6753,52.8142,52.6058,52.7969,70816.0
2021-03-29 11:20:00,60.79,60.98,60.74,60.97,95606.0,52.7969,52.9619,52.7534,52.9532,95606.0
2021-03-29 11:30:00,60.97,60.97,60.86,60.86,72987.0,52.9532,52.9532,52.8577,52.8577,72987.0
2021-03-29 11:40:00,60.85,60.87,60.78,60.82,68783.0,52.849,52.8663,52.7882,52.8229,68783.0
2021-03-29 11:50:00,60.83,60.87,60.68,60.73,76620.0,52.8316,52.8663,52.7013,52.7447,76620.0
2021-03-29 12:00:00,60.72,60.83,60.69,60.83,70631.0,52.7361,52.8316,52.71,52.8316,70631.0
2021-03-29 12:10:00,60.83,61.01,60.83,61.0,84434.0,52.8316,52.9879,52.8316,52.9792,84434.0
2021-03-29 12:20:00,61.0,61.26,61.0,61.26,114983.0,52.9792,53.2051,52.9792,53.2051,114983.0
2021-03-29 12:30:00,61.25,61.47,61.19,61.44,66283.0,53.1964,53.3874,53.1443,53.3614,66283.0
2021-03-29 12:40:00,61.43,61.59,61.42,61.52,82182.0,53.3527,53.4917,53.344,53.4309,82182.0
2021-03-29 12:50:00,61.51,61.67,61.47,61.55,99227.0,53.4222,53.5612,53.3874,53.4569,99227.0
2021-03-29 13:00:00,61.55,61.6,61.52,61.53,56592.0,53.4569,53.5004,53.4309,53.4396,56592.0
2021-03-29 13:10:00,61.53,61.63,61.49,61.5,90519.0,53.4396,53.5264,53.4048,53.4135,90519.0
2021-03-29 13:20:00,61.5,61.53,61.45,61.52,94575.0,53.4135,53.4396,53.3701,53.4309,94575.0
2021-03-29 13:30:00,61.53,61.65,61.49,61.63,77867.0,53.4396,53.5438,53.4048,53.5264,77867.0
2021-03-29 13:40:00,61.62,61.74,61.61,61.67,63630.0,53.5177,53.6219,53.509,53.5612,63630.0
2021-03-29 13:50:00,61.68,61.74,61.62,61.66,60410.0,53.5698,53.6219,53.5177,53.5525,60410.0
2021-03-29 14:00:00,61.66,61.74,61.62,61.73,80958.0,53.5525,53.6219,53.5177,53.6133,80958.0
2021-03-29 14:10:00,61.73,61.89,61.71,61.83,105718.0,53.6133,53.7522,53.5959,53.7001,105718.0
2021-03-29 14:20:00,61.83,61.83,61.72,61.81,75247.0,53.7001,53.7001,53.6046,53.6827,75247.0
2021-03-29 14:30:00,61.82,61.85,61.68,61.85,87361.0,53.6914,53.7175,53.5698,53.7175,87361.0
2021-03-29 14:40:00,61.85,62.06,61.79,62.02,103363.0,53.7175,53.8999,53.6654,53.8651,103363.0
2021-03-29 14:50:00,62.02,62.02,61.83,61.92,71177.0,53.8651,53.8651,53.7001,53.7783,71177.0
2021-03-29 15:00:00,61.93,62.06,61.89,62.05,83447.0,53.787,53.8999,53.7522,53.8912,83447.0
2021-03-29 15:10:00,62.05,62.15,61.95,62.02,107775.0,53.8912,53.978,53.8043,53.8651,107775.0
2021-03-29 15:20:00,62.02,62.04,61.93,62.04,72588.0,53.8651,53.8825,53.787,53.8825,72588.0
2021-03-29 15:30:00,62.03,62.13,62.0,62.11,116120.0,53.8738,53.9607,53.8478,53.9433,116120.0
2021-03-29 15:40:00,62.11,62.12,61.99,62.06,182484.0,53.9433,53.952,53.8391,53.8999,182484.0
2021-03-29 15:50:00,62.05,62.21,62.01,62.18,455761.0,53.8912,54.0301,53.8564,54.0041,455761.0
2021-03-30 09:30:00,60.85,61.06,60.31,60.47,448520.0,52.849,53.0314,52.38,52.5189,448520.0
2021-03-30 09:40:00,60.46,60.7,60.3,60.67,171453.0,52.5103,52.7187,52.3713,52.6926,171453.0
2021-03-30 09:50:00,60.68,60.77,60.63,60.71,187028.0,52.7013,52.7795,52.6579,52.7274,187028.0
2021-03-30 10:00:00,60.71,60.72,60.49,60.58,130414.0,52.7274,52.7361,52.5363,52.6145,130414.0
2021-03-30 10:10:00,60.6,60.88,60.58,60.85,92134.0,52.6318,52.875,52.6145,52.849,92134.0
2021-03-30 10:20:00,60.86,61.04,60.86,60.99,186295.0,52.8577,53.014,52.8577,52.9706,186295.0
2021-03-30 10:30:00,60.98,61.01,60.67,60.67,190348.0,52.9619,52.9879,52.6926,52.6926,190348.0
2021-03-30 10:40:00,60.67,60.67,60.5,60.63,116930.0,52.6926,52.6926,52.545,52.6579,116930.0
2021-03-30 10:50:00,60.62,60.63,60.3,60.34,117672.0,52.6492,52.6579,52.3713,52.406,117672.0
2021-03-30 11:00:00,60.34,60.47,60.32,60.38,95007.0,52.406,52.5189,52.3887,52.4408,95007.0
2021-03-30 11:10:00,60.36,60.6,60.33,60.47,87235.0,52.4234,52.6318,52.3973,52.5189,87235.0
2021-03-30 11:20:00,60.47,60.61,60.42,60.43,125983.0,52.5189,52.6405,52.4755,52.4842,125983.0
2021-03-30 11:30:00,60.43,60.47,60.37,60.47,102399.0,52.4842,52.5189,52.4321,52.5189,102399.0
2021-03-30 11:40:00,60.48,60.72,60.47,60.64,84115.0,52.5276,52.7361,52.5189,52.6666,84115.0
2021-03-30 11:50:00,60.65,60.68,60.52,60.54,53445.0,52.6753,52.7013,52.5624,52.5797,53445.0
2021-03-30 12:00:00,60.55,60.69,60.28,60.66,130794.0,52.5884,52.71,52.3539,52.684,130794.0
2021-03-30 12:10:00,60.67,60.71,60.61,60.62,29714.0,52.6926,52.7274,52.6405,52.6492,29714.0
2021-03-30 12:20:00,60.62,60.62,60.47,60.48,42894.0,52.6492,52.6492,52.5189,52.5276,42894.0
2021-03-30 12:30:00,60.48,60.56,60.43,60.56,39167.0,52.5276,52.5971,52.4842,52.5971,39167.0
2021-03-30 12:40:00,60.55,60.56,60.42,60.43,37675.0,52.5884,52.5971,52.4755,52.4842,37675.0
2021-03-30 12:50:00,60.42,60.5,60.37,60.48,56288.0,52.4755,52.545,52.4321,52.5276,56288.0
2021-03-30 13:00:00,60.49,60.54,60.48,60.52,42552.0,52.5363,52.5797,52.5276,52.5624,42552.0
2021-03-30 13:10:00,60.52,60.56,60.49,60.5,45363.0,52.5624,52.5971,52.5363,52.545,45363.0
2021-03-30 13:20:00,60.49,60.5,60.32,60.36,43731.0,52.5363,52.545,52.3887,52.4234,43731.0
2021-03-30 13:30:00,60.36,60.39,60.3,60.34,46297.0,52.4234,52.4495,52.3713,52.406,46297.0
2021-03-30 13:40:00,60.33,60.36,60.3,60.32,43821.0,52.3973,52.4234,52.3713,52.3887,43821.0
2021-03-30 13:50:00,60.33,60.38,60.26,60.29,61562.0,52.3973,52.4408,52.3365,52.3626,61562.0
2021-03-30 14:00:00,60.27,60.29,60.15,60.17,53995.0,52.3452,52.3626,52.241,52.2584,53995.0
2021-03-30 14:10:00,60.16,60.16,60.04,60.1,85069.0,52.2497,52.2497,52.1455,52.1976,85069.0
2021-03-30 14:20:00,60.1,60.15,60.01,60.09,78743.0,52.1976,52.241,52.1194,52.1889,78743.0
2021-03-30 14:30:00,60.08,60.12,59.83,59.87,185229.0,52.1802,52.215,51.9631,51.9978,185229.0
2021-03-30 14:40:00,59.87,59.9,59.74,59.78,112281.0,51.9978,52.0239,51.8849,51.9197,112281.0
2021-03-30 14:50:00,59.78,59.84,59.73,59.78,106819.0,51.9197,51.9718,51.8762,51.9197,106819.0
2021-03-30 15:00:00,59.77,59.85,59.64,59.67,140254.0,51.911,51.9805,51.7981,51.8241,140254.0
2021-03-30 15:10:00,59.67,59.68,59.57,59.67,116206.0,51.8241,51.8328,51.7373,51.8241,116206.0
2021-03-30 15:20:00,59.66,59.67,59.47,59.5,125674.0,51.8154,51.8241,51.6504,51.6765,125674.0
2021-03-30 15:30:00,59.49,59.7,59.45,59.67,168075.0,51.6678,51.8502,51.6331,51.8241,168075.0
2021-03-30 15:40:00,59.67,59.79,59.64,59.72,143719.0,51.8241,51.9283,51.7981,51.8676,143719.0
2021-03-30 15:50:00,59.72,59.9,59.65,59.89,655907.0,51.8676,52.0239,51.8068,52.0152,655907.0
2021-03-31 09:30:00,59.88,59.95,59.56,59.82,491829.0,52.0065,52.0673,51.7286,51.9544,491829.0
2021-03-31 09:40:00,59.82,59.88,59.5,59.8,202163.0,51.9544,52.0065,51.6765,51.937,202163.0
2021-03-31 09:50:00,59.81,60.03,59.73,59.78,326082.0,51.9457,52.1368,51.8762,51.9197,326082.0
2021-03-31 10:00:00,59.79,60.01,59.75,59.98,150913.0,51.9283,52.1194,51.8936,52.0934,150913.0
2021-03-31 10:10:00,59.98,60.27,59.96,60.27,167441.0,52.0934,52.3452,52.076,52.3452,167441.0
2021-03-31 10:20:00,60.27,60.46,60.13,60.14,186950.0,52.3452,52.5103,52.2236,52.2323,186950.0
2021-03-31 10:30:00,60.15,60.2,60.02,60.13,110073.0,52.241,52.2844,52.1281,52.2236,110073.0
2021-03-31 10:40:00,60.14,60.28,60.02,60.26,159617.0,52.2323,52.3539,52.1281,52.3365,159617.0
2021-03-31 10:50:00,60.27,60.28,60.08,60.17,137894.0,52.3452,52.3539,52.1802,52.2584,137894.0
2021-03-31 11:00:00,60.18,60.27,60.07,60.17,117715.0,52.2671,52.3452,52.1715,52.2584,117715.0
2021-03-31 11:10:00,60.18,60.41,60.16,60.38,90370.0,52.2671,52.4668,52.2497,52.4408,90370.0
2021-03-31 11:20:00,60.38,60.56,60.36,60.48,112496.0,52.4408,52.5971,52.4234,52.5276,112496.0
2021-03-31 11:30:00,60.48,60.49,60.27,60.42,70605.0,52.5276,52.5363,52.3452,52.4755,70605.0
2021-03-31 11:40:00,60.41,60.5,60.4,60.47,52262.0,52.4668,52.545,52.4581,52.5189,52262.0
2021-03-31 11:50:00,60.47,60.5,60.33,60.45,89014.0,52.5189,52.545,52.3973,52.5016,89014.0
2021-03-31 12:00:00,60.44,60.51,60.33,60.44,113295.0,52.4929,52.5537,52.3973,52.4929,113295.0
2021-03-31 12:10:00,60.44,60.61,60.43,60.6,81677.0,52.4929,52.6405,52.4842,52.6318,81677.0
2021-03-31 12:20:00,60.6,60.68,60.55,60.55,55043.0,52.6318,52.7013,52.5884,52.5884,55043.0
2021-03-31 12:30:00,60.55,60.61,60.5,60.51,54344.0,52.5884,52.6405,52.545,52.5537,54344.0
2021-03-31 12:40:00,60.52,60.66,60.5,60.62,32170.0,52.5624,52.684,52.545,52.6492,32170.0
2021-03-31 12:50:00,60.62,60.82,60.62,60.79,63348.0,52.6492,52.8229,52.6492,52.7969,63348.0
2021-03-31 13:00:00,60.78,60.9,60.76,60.86,77144.0,52.7882,52.8924,52.7708,52.8577,77144.0
2021-03-31 13:10:00,60.87,60.96,60.83,60.84,80869.0,52.8663,52.9445,52.8316,52.8403,80869.0
2021-03-31 13:20:00,60.83,60.86,60.73,60.77,90123.0,52.8316,52.8577,52.7447,52.7795,90123.0
2021-03-31 13:30:00,60.77,60.8,60.61,60.61,54740.0,52.7795,52.8055,52.6405,52.6405,54740.0
2021-03-31 13:40:00,60.61,60.65,60.55,60.61,94546.0,52.6405,52.6753,52.5884,52.6405,94546.0
2021-03-31 13:50:00,60.62,60.64,60.53,60.54,53587.0,52.6492,52.6666,52.571,52.5797,53587.0
2021-03-31 14:00:00,60.54,60.57,60.49,60.57,51310.0,52.5797,52.6058,52.5363,52.6058,51310.0
2021-03-31 14:10:00,60.58,60.65,60.44,60.47,75728.0,52.6145,52.6753,52.4929,52.5189,75728.0
2021-03-31 14:20:00,60.52,60.57,60.46,60.51,47748.0,52.5624,52.6058,52.5103,52.5537,47748.0
2021-03-31 14:30:00,60.51,60.52,60.4,60.43,47493.0,52.5537,52.5624,52.4581,52.4842,47493.0
2021-03-31 14:40:00,60.43,60.46,60.36,60.41,85711.0,52.4842,52.5103,52.4234,52.4668,85711.0
2021-03-31 14:50:00,60.41,60.55,60.37,60.53,81856.0,52.4668,52.5884,52.4321,52.571,81856.0
2021-03-31 15:00:00,60.53,60.72,60.52,60.71,102518.0,52.571,52.7361,52.5624,52.7274,102518.0
2021-03-31 15:10:00,60.72,60.74,60.59,60.61,84198.0,52.7361,52.7534,52.6232,52.6405,84198.0
2021-03-31 15:20:00,60.61,60.61,60.44,60.46,114604.0,52.6405,52.6405,52.4929,52.5103,114604.0
2021-03-31 15:30:00,60.47,60.5,60.33,60.36,126620.0,52.5189,52.545,52.3973,52.4234,126620.0
2021-03-31 15:40:00,60.35,60.35,60.14,60.15,169323.0,52.4147,52.4147,52.2323,52.241,169323.0
2021-03-31 15:50:00,60.15,60.47,60.14,60.28,604410.0,52.241,52.5189,52.2323,52.3539,604410.0
2021-04-01 09:30:00,61.03,61.04,60.51,60.64,776865.0,53.0053,53.014,52.5537,52.6666,776865.0
2021-04-01 09:40:00,60.62,60.65,60.44,60.56,148007.0,52.6492,52.6753,52.4929,52.5971,148007.0
2021-04-01 09:50:00,60.56,60.8,60.39,60.4,174444.0,52.5971,52.8055,52.4495,52.4581,174444.0
2021-04-01 10:00:00,60.38,60.47,60.25,60.38,159972.0,52.4408,52.5189,52.3279,52.4408,159972.0
2021-04-01 10:10:00,60.37,60.74,60.33,60.67,106737.0,52.4321,52.7534,52.3973,52.6926,106737.0
2021-04-01 10:20:00,60.65,60.9,60.6,60.89,146365.0,52.6753,52.8924,52.6318,52.8837,146365.0
2021-04-01 10:30:00,60.88,60.97,60.79,60.82,118471.0,52.875,52.9532,52.7969,52.8229,118471.0
2021-04-01 10:40:00,60.81,60.93,60.79,60.87,53587.0,52.8142,52.9185,52.7969,52.8663,53587.0
2021-04-01 10:50:00,60.88,60.94,60.84,60.85,111556.0,52.875,52.9271,52.8403,52.849,111556.0
2021-04-01 11:00:00,60.84,60.94,60.76,60.91,99842.0,52.8403,52.9271,52.7708,52.9011,99842.0
2021-04-01 11:10:00,60.91,61.21,60.91,61.15,207553.0,52.9011,53.1616,52.9011,53.1095,207553.0
2021-04-01 11:20:00,61.16,61.26,61.07,61.09,172314.0,53.1182,53.2051,53.04,53.0574,172314.0
2021-04-01 11:30:00,61.08,61.16,60.86,60.87,104683.0,53.0487,53.1182,52.8577,52.8663,104683.0
2021-04-01 11:40:00,60.87,61.01,60.86,61.0,67381.0,52.8663,52.9879,52.8577,52.9792,67381.0
2021-04-01 11:50:00,61.0,61.04,60.96,61.0,72952.0,52.9792,53.014,52.9445,52.9792,72952.0
2021-04-01 12:00:00,60.99,61.02,60.96,60.99,80457.0,52.9706,52.9966,52.9445,52.9706,80457.0
2021-04-01 12:10:00,61.0,61.09,60.98,61.07,164294.0,52.9792,53.0574,52.9619,53.04,164294.0
2021-04-01 12:20:00,61.06,61.25,61.06,61.2,63967.0,53.0314,53.1964,53.0314,53.1529,63967.0
2021-04-01 12:30:00,61.21,61.26,61.17,61.22,66559.0,53.1616,53.2051,53.1269,53.1703,66559.0
2021-04-01 12:40:00,61.22,61.25,61.16,61.17,63658.0,53.1703,53.1964,53.1182,53.1269,63658.0
2021-04-01 12:50:00,61.17,61.26,61.15,61.24,61578.0,53.1269,53.2051,53.1095,53.1877,61578.0
2021-04-01 13:00:00,61.24,61.31,61.2,61.3,74219.0,53.1877,53.2485,53.1529,53.2398,74219.0
2021-04-01 13:10:00,61.3,61.45,61.29,61.45,73419.0,53.2398,53.3701,53.2311,53.3701,73419.0
2021-04-01 13:20:00,61.45,61.54,61.44,61.51,76974.0,53.3701,53.4482,53.3614,53.4222,76974.0
2021-04-01 13:30:00,61.52,61.55,61.4,61.46,55810.0,53.4309,53.4569,53.3267,53.3788,55810.0
2021-04-01 13:40:00,61.46,61.49,61.41,61.46,52825.0,53.3788,53.4048,53.3353,53.3788,52825.0
2021-04-01 13:50:00,61.45,61.59,61.43,61.58,82510.0,53.3701,53.4917,53.3527,53.483,82510.0
2021-04-01 14:00:00,61.57,61.65,61.54,61.63,81551.0,53.4743,53.5438,53.4482,53.5264,81551.0
2021-04-01 14:10:00,61.63,61.69,61.56,61.61,62499.0,53.5264,53.5785,53.4656,53.509,62499.0
2021-04-01 14:20:00,61.61,61.72,61.58,61.61,112742.0,53.509,53.6046,53.483,53.509,112742.0
2021-04-01 14:30:00,61.61,61.68,61.53,61.54,94946.0,53.509,53.5698,53.4396,53.4482,94946.0
2021-04-01 14:40:00,61.54,61.57,61.45,61.51,81253.0,53.4482,53.4743,53.3701,53.4222,81253.0
2021-04-01 14:50:00,61.51,61.62,61.47,61.6,64200.0,53.4222,53.5177,53.3874,53.5004,64200.0
2021-04-01 15:00:00,61.59,61.62,61.54,61.6,63324.0,53.4917,53.5177,53.4482,53.5004,63324.0
2021-04-01 15:10:00,61.59,61.66,61.56,61.64,108228.0,53.4917,53.5525,53.4656,53.5351,108228.0
2021-04-01 15:20:00,61.63,61.67,61.57,61.61,108498.0,53.5264,53.5612,53.4743,53.509,108498.0
2021-04-01 15:30:00,61.61,61.74,61.61,61.66,134602.0,53.509,53.6219,53.509,53.5525,134602.0
2021-04-01 15:40:00,61.66,61.75,61.64,61.72,185932.0,53.5525,53.6306,53.5351,53.6046,185932.0
2021-04-01 15:50:00,61.72,61.91,61.66,61.85,526510.0,53.6046,53.7696,53.5525,53.7175,526510.0
2021-04-05 09:30:00,62.0,62.13,61.7,61.85,272875.0,53.8478,53.9607,53.5872,53.7175,272875.0
2021-04-05 09:40:00,61.88,62.31,61.85,62.25,233929.0,53.7435,54.117,53.7175,54.0649,233929.0
2021-04-05 09:50:00,62.24,62.58,62.21,62.55,255630.0,54.0562,54.3515,54.0301,54.3254,255630.0
2021-04-05 10:00:00,62.52,62.88,62.51,62.86,183505.0,54.2994,54.6121,54.2907,54.5947,183505.0
2021-04-05 10:10:00,62.87,63.11,62.85,63.1,230683.0,54.6034,54.8118,54.586,54.8031,230683.0
2021-04-05 10:20:00,63.1,63.13,62.86,62.88,152288.0,54.8031,54.8292,54.5947,54.6121,152288.0
2021-04-05 10:30:00,62.88,62.89,62.52,62.59,102160.0,54.6121,54.6207,54.2994,54.3602,102160.0
2021-04-05 10:40:00,62.59,62.73,62.48,62.52,148215.0,54.3602,54.4818,54.2646,54.2994,148215.0
2021-04-05 10:50:00,62.52,62.79,62.49,62.79,123894.0,54.2994,54.5339,54.2733,54.5339,123894.0
2021-04-05 11:00:00,62.78,62.79,62.42,62.45,96560.0,54.5252,54.5339,54.2125,54.2386,96560.0
2021-04-05 11:10:00,62.47,62.58,62.4,62.55,112725.0,54.256,54.3515,54.1952,54.3254,112725.0
2021-04-05 11:20:00,62.56,62.56,62.46,62.49,91606.0,54.3341,54.3341,54.2473,54.2733,91606.0
2021-04-05 11:30:00,62.49,62.52,62.39,62.42,78947.0,54.2733,54.2994,54.1865,54.2125,78947.0
2021-04-05 11:40:00,62.42,62.72,62.42,62.71,106373.0,54.2125,54.4731,54.2125,54.4644,106373.0
2021-04-05 11:50:00,62.71,62.71,62.59,62.69,62655.0,54.4644,54.4644,54.3602,54.447,62655.0
2021-04-05 12:00:00,62.66,62.75,62.59,62.61,61418.0,54.421,54.4991,54.3602,54.3776,61418.0
2021-04-05 12:10:00,62.61,62.65,62.55,62.62,56117.0,54.3776,54.4123,54.3254,54.3862,56117.0
2021-04-05 12:20:00,62.63,62.63,62.41,62.46,63796.0,54.3949,54.3949,54.2038,54.2473,63796.0
2021-04-05 12:30:00,62.48,62.59,62.45,62.53,67202.0,54.2646,54.3602,54.2386,54.3081,67202.0
2021-04-05 12:40:00,62.55,62.55,62.44,62.5,47240.0,54.3254,54.3254,54.2299,54.282,47240.0
2021-04-05 12:50:00,62.5,62.52,62.44,62.47,141149.0,54.282,54.2994,54.2299,54.256,141149.0
2021-04-05 13:00:00,62.47,62.69,62.47,62.68,43193.0,54.256,54.447,54.256,54.4383,43193.0
2021-04-05 13:10:00,62.69,62.74,62.61,62.62,49386.0,54.447,54.4905,54.3776,54.3862,49386.0
2021-04-05 13:20:00,62.61,62.61,62.5,62.54,43407.0,54.3776,54.3776,54.282,54.3168,43407.0
2021-04-05 13:30:00,62.53,62.56,62.39,62.43,59949.0,54.3081,54.3341,54.1865,54.2212,59949.0
2021-04-05 13:40:00,62.43,62.43,62.25,62.27,81909.0,54.2212,54.2212,54.0649,54.0823,81909.0
2021-04-05 13:50:00,62.27,62.36,62.23,62.23,56493.0,54.0823,54.1604,54.0475,54.0475,56493.0
2021-04-05 14:00:00,62.24,62.28,62.21,62.25,42624.0,54.0562,54.0909,54.0301,54.0649,42624.0
2021-04-05 14:10:00,62.25,62.28,62.19,62.21,47509.0,54.0649,54.0909,54.0128,54.0301,47509.0
2021-04-05 14:20:00,62.21,62.21,62.13,62.2,47821.0,54.0301,54.0301,53.9607,54.0215,47821.0
2021-04-05 14:30:00,62.2,62.48,62.19,62.4,184743.0,54.0215,54.2646,54.0128,54.1952,184743.0
2021-04-05 14:40:00,62.4,62.46,62.35,62.37,86858.0,54.1952,54.2473,54.1517,54.1691,86858.0
2021-04-05 14:50:00,62.36,62.36,62.24,62.26,71640.0,54.1604,54.1604,54.0562,54.0736,71640.0
2021-04-05 15:00:00,62.28,62.32,62.19,62.23,132129.0,54.0909,54.1257,54.0128,54.0475,132129.0
2021-04-05 15:10:00,62.23,62.27,62.21,62.23,109264.0,54.0475,54.0823,54.0301,54.0475,109264.0
2021-04-05 15:20:00,62.24,62.37,62.23,62.36,150770.0,54.0562,54.1691,54.0475,54.1604,150770.0
2021-04-05 15:30:00,62.37,62.43,62.32,62.43,267169.0,54.1691,54.2212,54.1257,54.2212,267169.0
2021-04-05 15:40:00,62.43,62.54,62.4,62.52,209433.0,54.2212,54.3168,54.1952,54.2994,209433.0
2021-04-05 15:50:00,62.52,62.65,62.49,62.5,530271.0,54.2994,54.4123,54.2733,54.282,530271.0
2021-04-06 09:30:00,62.8,62.8,62.54,62.66,284225.0,54.5426,54.5426,54.3168,54.421,284225.0
2021-04-06 09:40:00,62.7,62.9,62.63,62.76,135546.0,54.4557,54.6294,54.3949,54.5078,135546.0
2021-04-06 09:50:00,62.77,63.08,62.72,63.0,195803.0,54.5165,54.7858,54.4731,54.7163,195803.0
2021-04-06 10:00:00,62.98,63.25,62.9,63.25,154599.0,54.6989,54.9334,54.6294,54.9334,154599.0
2021-04-06 10:10:00,63.25,63.29,63.0,63.15,110119.0,54.9334,54.9681,54.7163,54.8465,110119.0
2021-04-06 10:20:00,63.17,63.28,63.03,63.05,79349.0,54.8639,54.9595,54.7423,54.7597,79349.0
2021-04-06 10:30:00,63.07,63.29,63.04,63.28,87260.0,54.7771,54.9681,54.751,54.9595,87260.0
2021-04-06 10:40:00,63.28,63.32,63.19,63.24,66670.0,54.9595,54.9942,54.8813,54.9247,66670.0
2021-04-06 10:50:00,63.23,63.23,62.87,62.96,155617.0,54.916,54.916,54.6034,54.6815,155617.0
2021-04-06 11:00:00,62.98,63.14,62.95,63.12,121071.0,54.6989,54.8379,54.6728,54.8205,121071.0
2021-04-06 11:10:00,63.12,63.3,63.12,63.14,98983.0,54.8205,54.9768,54.8205,54.8379,98983.0
2021-04-06 11:20:00,63.15,63.16,62.93,63.1,114963.0,54.8465,54.8552,54.6555,54.8031,114963.0
2021-04-06 11:30:00,63.1,63.18,63.03,63.16,95182.0,54.8031,54.8726,54.7423,54.8552,95182.0
2021-04-06 11:40:00,63.16,63.3,63.15,63.27,384040.0,54.8552,54.9768,54.8465,54.9508,384040.0
2021-04-06 11:50:00,63.26,63.36,63.23,63.32,113799.0,54.9421,55.0289,54.916,54.9942,113799.0
2021-04-06 12:00:00,63.32,63.32,63.23,63.27,74303.0,54.9942,54.9942,54.916,54.9508,74303.0
2021-04-06 12:10:00,63.27,63.36,63.27,63.36,62093.0,54.9508,55.0289,54.9508,55.0289,62093.0
2021-04-06 12:20:00,63.36,63.43,63.33,63.35,82124.0,55.0289,55.0897,55.0029,55.0203,82124.0
2021-04-06 12:30:00,63.35,63.36,63.23,63.27,161385.0,55.0203,55.0289,54.916,54.9508,161385.0
2021-04-06 12:40:00,63.27,63.34,63.26,63.34,98641.0,54.9508,55.0116,54.9421,55.0116,98641.0
2021-04-06 12:50:00,63.34,63.42,63.33,63.39,50157.0,55.0116,55.081,55.0029,55.055,50157.0
2021-04-06 13:00:00,63.39,63.42,63.26,63.27,129122.0,55.055,55.081,54.9421,54.9508,129122.0
2021-04-06 13:10:00,63.26,63.31,63.07,63.11,135009.0,54.9421,54.9855,54.7771,54.8118,135009.0
2021-04-06 13:20:00,63.12,63.16,63.03,63.11,134675.0,54.8205,54.8552,54.7423,54.8118,134675.0
2021-04-06 13:30:00,63.1,63.19,63.03,63.07,148037.0,54.8031,54.8813,54.7423,54.7771,148037.0
2021-04-06 13:40:00,63.07,63.13,63.04,63.11,85287.0,54.7771,54.8292,54.751,54.8118,85287.0
2021-04-06 13:50:00,63.12,63.14,63.08,63.11,58746.0,54.8205,54.8379,54.7858,54.8118,58746.0
2021-04-06 14:00:00,63.11,63.14,62.97,63.09,112492.0,54.8118,54.8379,54.6902,54.7944,112492.0
2021-04-06 14:10:00,63.09,63.18,63.08,63.12,57919.0,54.7944,54.8726,54.7858,54.8205,57919.0
2021-04-06 14:20:00,63.11,63.17,63.08,63.09,118416.0,54.8118,54.8639,54.7858,54.7944,118416.0
2021-04-06 14:30:00,63.1,63.13,63.02,63.06,109764.0,54.8031,54.8292,54.7336,54.7684,109764.0
2021-04-06 14:40:00,63.06,63.09,62.96,63.0,76437.0,54.7684,54.7944,54.6815,54.7163,76437.0
2021-04-06 14:50:00,63.0,63.16,63.0,63.12,70163.0,54.7163,54.8552,54.7163,54.8205,70163.0
2021-04-06 15:00:00,63.12,63.13,63.0,63.04,59191.0,54.8205,54.8292,54.7163,54.751,59191.0
2021-04-06 15:10:00,63.04,63.04,62.94,62.98,125352.0,54.751,54.751,54.6642,54.6989,125352.0
2021-04-06 15:20:00,62.97,63.0,62.84,62.92,133087.0,54.6902,54.7163,54.5773,54.6468,133087.0
2021-04-06 15:30:00,62.93,62.94,62.82,62.83,86089.0,54.6555,54.6642,54.5599,54.5686,86089.0
2021-04-06 15:40:00,62.83,62.87,62.77,62.84,152503.0,54.5686,54.6034,54.5165,54.5773,152503.0
2021-04-06 15:50:00,62.83,62.88,62.7,62.8,452434.0,54.5686,54.6121,54.4557,54.5426,452434.0
2021-04-07 09:30:00,62.8,62.98,62.6,62.92,293524.0,54.5426,54.6989,54.3689,54.6468,293524.0
2021-04-07 09:40:00,62.9,62.97,62.58,62.67,108844.0,54.6294,54.6902,54.3515,54.4297,108844.0
2021-04-07 09:50:00,62.68,62.98,62.62,62.95,98721.0,54.4383,54.6989,54.3862,54.6728,98721.0
2021-04-07 10:00:00,62.96,63.16,62.86,63.06,134895.0,54.6815,54.8552,54.5947,54.7684,134895.0
2021-04-07 10:10:00,63.06,63.12,62.71,62.76,121994.0,54.7684,54.8205,54.4644,54.5078,121994.0
2021-04-07 10:20:00,62.76,62.77,62.62,62.71,92944.0,54.5078,54.5165,54.3862,54.4644,92944.0
2021-04-07 10:30:00,62.68,62.75,62.54,62.63,416843.0,54.4383,54.4991,54.3168,54.3949,416843.0
2021-04-07 10:40:00,62.63,62.65,62.54,62.55,369727.0,54.3949,54.4123,54.3168,54.3254,369727.0
2021-04-07 10:50:00,62.55,62.58,62.45,62.49,192981.0,54.3254,54.3515,54.2386,54.2733,192981.0
2021-04-07 11:00:00,62.49,62.57,62.46,62.57,145706.0,54.2733,54.3428,54.2473,54.3428,145706.0
2021-04-07 11:10:00,62.57,62.58,62.44,62.48,88469.0,54.3428,54.3515,54.2299,54.2646,88469.0
2021-04-07 11:20:00,62.48,62.49,62.28,62.28,88853.0,54.2646,54.2733,54.0909,54.0909,88853.0
2021-04-07 11:30:00,62.29,62.37,62.23,62.3,71639.0,54.0996,54.1691,54.0475,54.1083,71639.0
2021-04-07 11:40:00,62.29,62.33,62.11,62.12,74101.0,54.0996,54.1344,53.9433,53.952,74101.0
2021-04-07 11:50:00,62.12,62.18,62.07,62.17,177401.0,53.952,54.0041,53.9086,53.9954,177401.0
2021-04-07 12:00:00,62.17,62.17,62.03,62.05,108907.0,53.9954,53.9954,53.8738,53.8912,108907.0
2021-04-07 12:10:00,62.05,62.13,61.9,61.9,122214.0,53.8912,53.9607,53.7609,53.7609,122214.0
2021-04-07 12:20:00,61.89,61.93,61.81,61.88,134436.0,53.7522,53.787,53.6827,53.7435,134436.0
2021-04-07 12:30:00,61.88,61.91,61.8,61.9,50782.0,53.7435,53.7696,53.6741,53.7609,50782.0
2021-04-07 12:40:00,61.9,61.9,61.77,61.81,93225.0,53.7609,53.7609,53.648,53.6827,93225.0
2021-04-07 12:50:00,61.8,61.84,61.69,61.76,80532.0,53.6741,53.7088,53.5785,53.6393,80532.0
2021-04-07 13:00:00,61.77,61.97,61.73,61.9,62532.0,53.648,53.8217,53.6133,53.7609,62532.0
2021-04-07 13:10:00,61.9,62.03,61.89,61.94,49810.0,53.7609,53.8738,53.7522,53.7956,49810.0
2021-04-07 13:20:00,61.95,61.97,61.87,61.9,39721.0,53.8043,53.8217,53.7349,53.7609,39721.0
2021-04-07 13:30:00,61.9,61.98,61.82,61.96,46480.0,53.7609,53.8304,53.6914,53.813,46480.0
2021-04-07 13:40:00,61.97,62.04,61.93,61.97,42467.0,53.8217,53.8825,53.787,53.8217,42467.0
2021-04-07 13:50:00,61.97,62.11,61.97,62.05,53847.0,53.8217,53.9433,53.8217,53.8912,53847.0
2021-04-07 14:00:00,62.04,62.11,61.97,62.04,43332.0,53.8825,53.9433,53.8217,53.8825,43332.0
2021-04-07 14:10:00,62.04,62.06,61.99,62.02,55138.0,53.8825,53.8999,53.8391,53.8651,55138.0
2021-04-07 14:20:00,62.01,62.04,61.89,61.99,48572.0,53.8564,53.8825,53.7522,53.8391,48572.0
2021-04-07 14:30:00,61.98,62.05,61.98,62.02,40415.0,53.8304,53.8912,53.8304,53.8651,40415.0
2021-04-07 14:40:00,62.02,62.07,61.96,61.96,50428.0,53.8651,53.9086,53.813,53.813,50428.0
2021-04-07 14:50:00,61.96,62.03,61.95,61.98,38869.0,53.813,53.8738,53.8043,53.8304,38869.0
2021-04-07 15:00:00,61.98,62.03,61.92,61.94,42688.0,53.8304,53.8738,53.7783,53.7956,42688.0
2021-04-07 15:10:00,61.95,61.96,61.87,61.89,51287.0,53.8043,53.813,53.7349,53.7522,51287.0
2021-04-07 15:20:00,61.9,61.96,61.88,61.9,78358.0,53.7609,53.813,53.7435,53.7609,78358.0
2021-04-07 15:30:00,61.9,62.03,61.88,62.03,137405.0,53.7609,53.8738,53.7435,53.8738,137405.0
2021-04-07 15:40:00,62.02,62.19,62.02,62.13,150851.0,53.8651,54.0128,53.8651,53.9607,150851.0
2021-04-07 15:50:00,62.14,62.14,61.99,62.02,310536.0,53.9694,53.9694,53.8391,53.8651,310536.0
2021-04-08 09:30:00,62.29,62.85,62.27,62.29,476181.0,54.0996,54.586,54.0823,54.0996,476181.0
2021-04-08 09:40:00,62.28,62.31,62.05,62.08,243592.0,54.0909,54.117,53.8912,53.9172,243592.0
2021-04-08 09:50:00,62.09,62.29,61.98,62.04,184230.0,53.9259,54.0996,53.8304,53.8825,184230.0
2021-04-08 10:00:00,62.05,62.15,61.89,62.01,167842.0,53.8912,53.978,53.7522,53.8564,167842.0
2021-04-08 10:10:00,62.01,62.18,61.96,62.13,190922.0,53.8564,54.0041,53.813,53.9607,190922.0
2021-04-08 10:20:00,62.14,62.47,62.12,62.38,521948.0,53.9694,54.256,53.952,54.1778,521948.0
2021-04-08 10:30:00,62.37,62.4,62.29,62.34,318498.0,54.1691,54.1952,54.0996,54.1431,318498.0
2021-04-08 10:40:00,62.34,62.43,62.33,62.34,168495.0,54.1431,54.2212,54.1344,54.1431,168495.0
2021-04-08 10:50:00,62.34,62.36,62.16,62.18,116416.0,54.1431,54.1604,53.9867,54.0041,116416.0
2021-04-08 11:00:00,62.18,62.27,62.11,62.26,91472.0,54.0041,54.0823,53.9433,54.0736,91472.0
2021-04-08 11:10:00,62.25,62.28,62.19,62.27,80801.0,54.0649,54.0909,54.0128,54.0823,80801.0
2021-04-08 11:20:00,62.27,62.33,62.07,62.07,94934.0,54.0823,54.1344,53.9086,53.9086,94934.0
2021-04-08 11:30:00,62.07,62.19,61.94,61.95,101962.0,53.9086,54.0128,53.7956,53.8043,101962.0
2021-04-08 11:40:00,61.94,61.97,61.83,61.83,96904.0,53.7956,53.8217,53.7001,53.7001,96904.0
2021-04-08 11:50:00,61.83,61.97,61.81,61.95,72781.0,53.7001,53.8217,53.6827,53.8043,72781.0
2021-04-08 12:00:00,61.96,62.05,61.93,62.04,70184.0,53.813,53.8912,53.787,53.8825,70184.0
2021-04-08 12:10:00,62.03,62.07,61.98,62.02,75410.0,53.8738,53.9086,53.8304,53.8651,75410.0
2021-04-08 12:20:00,62.02,62.08,61.95,62.03,128240.0,53.8651,53.9172,53.8043,53.8738,128240.0
2021-04-08 12:30:00,62.03,62.11,62.01,62.03,96266.0,53.8738,53.9433,53.8564,53.8738,96266.0
2021-04-08 12:40:00,62.03,62.2,61.99,62.15,124761.0,53.8738,54.0215,53.8391,53.978,124761.0
2021-04-08 12:50:00,62.15,62.16,61.98,61.99,87563.0,53.978,53.9867,53.8304,53.8391,87563.0
2021-04-08 13:00:00,62.0,62.06,61.95,62.03,105489.0,53.8478,53.8999,53.8043,53.8738,105489.0
2021-04-08 13:10:00,62.02,62.02,61.89,61.96,118506.0,53.8651,53.8651,53.7522,53.813,118506.0
2021-04-08 13:20:00,61.97,62.11,61.97,62.08,52953.0,53.8217,53.9433,53.8217,53.9172,52953.0
2021-04-08 13:30:00,62.07,62.08,62.01,62.04,67867.0,53.9086,53.9172,53.8564,53.8825,67867.0
2021-04-08 13:40:00,62.05,62.08,61.91,61.92,77482.0,53.8912,53.9172,53.7696,53.7783,77482.0
2021-04-08 13:50:00,61.92,62.03,61.91,61.97,67853.0,53.7783,53.8738,53.7696,53.8217,67853.0
2021-04-08 14:00:00,61.96,61.96,61.83,61.85,67938.0,53.813,53.813,53.7001,53.7175,67938.0
2021-04-08 14:10:00,61.84,61.92,61.83,61.92,69538.0,53.7088,53.7783,53.7001,53.7783,69538.0
2021-04-08 14:20:00,61.92,61.94,61.85,61.94,71186.0,53.7783,53.7956,53.7175,53.7956,71186.0
2021-04-08 14:30:00,61.94,62.01,61.84,61.88,67884.0,53.7956,53.8564,53.7088,53.7435,67884.0
2021-04-08 14:40:00,61.87,61.87,61.77,61.8,64149.0,53.7349,53.7349,53.648,53.6741,64149.0
2021-04-08 14:50:00,61.8,61.89,61.74,61.88,70789.0,53.6741,53.7522,53.6219,53.7435,70789.0
2021-04-08 15:00:00,61.89,61.97,61.86,61.94,69139.0,53.7522,53.8217,53.7262,53.7956,69139.0
2021-04-08 15:10:00,61.93,62.03,61.92,62.02,92845.0,53.787,53.8738,53.7783,53.8651,92845.0
2021-04-08 15:20:00,62.02,62.05,61.89,61.96,146555.0,53.8651,53.8912,53.7522,53.813,146555.0
2021-04-08 15:30:00,61.96,61.97,61.75,61.78,176746.0,53.813,53.8217,53.6306,53.6567,176746.0
2021-04-08 15:40:00,61.78,61.8,61.71,61.77,156941.0,53.6567,53.6741,53.5959,53.648,156941.0
2021-04-08 15:50:00,61.76,61.86,61.76,61.79,557746.0,53.6393,53.7262,53.6393,53.6654,557746.0
2021-04-09 09:30:00,60.92,61.25,60.82,61.18,341356.0,52.9098,53.1964,52.8229,53.1356,341356.0
2021-04-09 09:40:00,61.19,61.34,61.1,61.34,131923.0,53.1443,53.2745,53.0661,53.2745,131923.0
2021-04-09 09:50:00,61.33,61.44,61.26,61.32,101271.0,53.2659,53.3614,53.2051,53.2572,101271.0
2021-04-09 10:00:00,61.32,61.6,61.3,61.32,111281.0,53.2572,53.5004,53.2398,53.2572,111281.0
2021-04-09 10:10:00,61.3,61.53,61.22,61.52,77827.0,53.2398,53.4396,53.1703,53.4309,77827.0
2021-04-09 10:20:00,61.51,61.75,61.51,61.71,86838.0,53.4222,53.6306,53.4222,53.5959,86838.0
2021-04-09 10:30:00,61.71,61.72,61.53,61.59,121292.0,53.5959,53.6046,53.4396,53.4917,121292.0
2021-04-09 10:40:00,61.59,61.66,61.52,61.59,75869.0,53.4917,53.5525,53.4309,53.4917,75869.0
2021-04-09 10:50:00,61.59,61.69,61.55,61.63,98012.0,53.4917,53.5785,53.4569,53.5264,98012.0
2021-04-09 11:00:00,61.63,61.67,61.57,61.64,52051.0,53.5264,53.5612,53.4743,53.5351,52051.0
2021-04-09 11:10:00,61.63,61.7,61.57,61.68,114235.0,53.5264,53.5872,53.4743,53.5698,114235.0
2021-04-09 11:20:00,61.7,61.74,61.56,61.67,77757.0,53.5872,53.6219,53.4656,53.5612,77757.0
2021-04-09 11:30:00,61.67,61.72,61.64,61.69,56963.0,53.5612,53.6046,53.5351,53.5785,56963.0
2021-04-09 11:40:00,61.7,61.79,61.54,61.55,60613.0,53.5872,53.6654,53.4482,53.4569,60613.0
2021-04-09 11:50:00,61.55,61.58,61.47,61.48,134108.0,53.4569,53.483,53.3874,53.3961,134108.0
2021-04-09 12:00:00,61.47,61.48,61.27,61.27,98375.0,53.3874,53.3961,53.2137,53.2137,98375.0
2021-04-09 12:10:00,61.27,61.36,61.26,61.32,62397.0,53.2137,53.2919,53.2051,53.2572,62397.0
2021-04-09 12:20:00,61.32,61.41,61.31,61.34,87096.0,53.2572,53.3353,53.2485,53.2745,87096.0
2021-04-09 12:30:00,61.34,61.37,61.25,61.27,66509.0,53.2745,53.3006,53.1964,53.2137,66509.0
2021-04-09 12:40:00,61.26,61.26,61.18,61.18,65711.0,53.2051,53.2051,53.1356,53.1356,65711.0
2021-04-09 12:50:00,61.18,61.27,61.15,61.16,59425.0,53.1356,53.2137,53.1095,53.1182,59425.0
2021-04-09 13:00:00,61.16,61.25,61.15,61.19,49160.0,53.1182,53.1964,53.1095,53.1443,49160.0
2021-04-09 13:10:00,61.19,61.24,61.19,61.23,55074.0,53.1443,53.1877,53.1443,53.179,55074.0
2021-04-09 13:20:00,61.24,61.29,61.2,61.23,57077.0,53.1877,53.2311,53.1529,53.179,57077.0
2021-04-09 13:30:00,61.23,61.37,61.22,61.35,77714.0,53.179,53.3006,53.1703,53.2832,77714.0
2021-04-09 13:40:00,61.34,61.36,61.24,61.26,72740.0,53.2745,53.2919,53.1877,53.2051,72740.0
2021-04-09 13:50:00,61.26,61.27,61.2,61.23,60752.0,53.2051,53.2137,53.1529,53.179,60752.0
2021-04-09 14:00:00,61.23,61.24,61.11,61.12,62866.0,53.179,53.1877,53.0748,53.0835,62866.0
2021-04-09 14:10:00,61.13,61.18,61.07,61.16,70639.0,53.0922,53.1356,53.04,53.1182,70639.0
2021-04-09 14:20:00,61.16,61.31,61.14,61.3,49919.0,53.1182,53.2485,53.1008,53.2398,49919.0
2021-04-09 14:30:00,61.31,61.38,61.3,61.38,62825.0,53.2485,53.3093,53.2398,53.3093,62825.0
2021-04-09 14:40:00,61.38,61.4,61.34,61.37,37600.0,53.3093,53.3267,53.2745,53.3006,37600.0
2021-04-09 14:50:00,61.37,61.37,61.3,61.32,75772.0,53.3006,53.3006,53.2398,53.2572,75772.0
2021-04-09 15:00:00,61.31,61.32,61.26,61.27,69396.0,53.2485,53.2572,53.2051,53.2137,69396.0
2021-04-09 15:10:00,61.28,61.32,61.25,61.29,51624.0,53.2224,53.2572,53.1964,53.2311,51624.0
2021-04-09 15:20:00,61.28,61.49,61.28,61.47,78233.0,53.2224,53.4048,53.2224,53.3874,78233.0
2021-04-09 15:30:00,61.48,61.5,61.42,61.47,126601.0,53.3961,53.4135,53.344,53.3874,126601.0
2021-04-09 15:40:00,61.46,61.47,61.42,61.45,134424.0,53.3788,53.3874,53.344,53.3701,134424.0
2021-04-09 15:50:00,61.45,61.52,61.35,61.51,397838.0,53.3701,53.4309,53.2832,53.4222,397838.0
2021-04-12 09:30:00,61.25,61.37,61.06,61.24,255227.0,53.1964,53.3006,53.0314,53.1877,255227.0
2021-04-12 09:40:00,61.22,61.36,61.12,61.23,113805.0,53.1703,53.2919,53.0835,53.179,113805.0
2021-04-12 09:50:00,61.22,61.22,60.88,61.02,144835.0,53.1703,53.1703,52.875,52.9966,144835.0
2021-04-12 10:00:00,61.01,61.02,60.6,60.64,205407.0,52.9879,52.9966,52.6318,52.6666,205407.0
2021-04-12 10:10:00,60.62,60.81,60.58,60.74,190669.0,52.6492,52.8142,52.6145,52.7534,190669.0
2021-04-12 10:20:00,60.73,60.91,60.72,60.83,86429.0,52.7447,52.9011,52.7361,52.8316,86429.0
2021-04-12 10:30:00,60.83,60.91,60.65,60.66,63800.0,52.8316,52.9011,52.6753,52.684,63800.0
2021-04-12 10:40:00,60.65,60.69,60.61,60.69,95068.0,52.6753,52.71,52.6405,52.71,95068.0
2021-04-12 10:50:00,60.68,60.81,60.56,60.7,88764.0,52.7013,52.8142,52.5971,52.7187,88764.0
2021-04-12 11:00:00,60.7,60.86,60.62,60.78,69194.0,52.7187,52.8577,52.6492,52.7882,69194.0
2021-04-12 11:10:00,60.78,60.81,60.64,60.71,100231.0,52.7882,52.8142,52.6666,52.7274,100231.0
2021-04-12 11:20:00,60.72,60.74,60.59,60.63,54011.0,52.7361,52.7534,52.6232,52.6579,54011.0
2021-04-12 11:30:00,60.62,60.64,60.46,60.56,113452.0,52.6492,52.6666,52.5103,52.5971,113452.0
2021-04-12 11:40:00,60.55,60.56,60.44,60.46,75802.0,52.5884,52.5971,52.4929,52.5103,75802.0
2021-04-12 11:50:00,60.44,60.54,60.43,60.48,54788.0,52.4929,52.5797,52.4842,52.5276,54788.0
2021-04-12 12:00:00,60.48,60.65,60.48,60.54,56656.0,52.5276,52.6753,52.5276,52.5797,56656.0
2021-04-12 12:10:00,60.53,60.55,60.48,60.53,55941.0,52.571,52.5884,52.5276,52.571,55941.0
2021-04-12 12:20:00,60.53,60.59,60.5,60.59,46927.0,52.571,52.6232,52.545,52.6232,46927.0
2021-04-12 12:30:00,60.59,60.73,60.59,60.68,63355.0,52.6232,52.7447,52.6232,52.7013,63355.0
2021-04-12 12:40:00,60.68,60.81,60.68,60.75,45279.0,52.7013,52.8142,52.7013,52.7621,45279.0
2021-04-12 12:50:00,60.76,60.76,60.68,60.69,53277.0,52.7708,52.7708,52.7013,52.71,53277.0
2021-04-12 13:00:00,60.69,60.7,60.64,60.7,56792.0,52.71,52.7187,52.6666,52.7187,56792.0
2021-04-12 13:10:00,60.69,60.69,60.61,60.65,48368.0,52.71,52.71,52.6405,52.6753,48368.0
2021-04-12 13:20:00,60.65,60.67,60.61,60.64,41661.0,52.6753,52.6926,52.6405,52.6666,41661.0
2021-04-12 13:30:00,60.64,60.65,60.56,60.63,69892.0,52.6666,52.6753,52.5971,52.6579,69892.0
2021-04-12 13:40:00,60.64,60.72,60.62,60.7,74556.0,52.6666,52.7361,52.6492,52.7187,74556.0
2021-04-12 13:50:00,60.7,60.75,60.66,60.67,46961.0,52.7187,52.7621,52.684,52.6926,46961.0
2021-04-12 14:00:00,60.68,60.72,60.64,60.7,49103.0,52.7013,52.7361,52.6666,52.7187,49103.0
2021-04-12 14:10:00,60.71,60.72,60.64,60.66,37320.0,52.7274,52.7361,52.6666,52.684,37320.0
2021-04-12 14:20:00,60.66,60.66,60.53,60.58,50163.0,52.684,52.684,52.571,52.6145,50163.0
2021-04-12 14:30:00,60.59,60.67,60.59,60.6,90366.0,52.6232,52.6926,52.6232,52.6318,90366.0
2021-04-12 14:40:00,60.61,60.67,60.56,60.67,98088.0,52.6405,52.6926,52.5971,52.6926,98088.0
2021-04-12 14:50:00,60.67,60.76,60.62,60.75,54984.0,52.6926,52.7708,52.6492,52.7621,54984.0
2021-04-12 15:00:00,60.74,60.83,60.72,60.8,84100.0,52.7534,52.8316,52.7361,52.8055,84100.0
2021-04-12 15:10:00,60.8,60.83,60.66,60.68,70197.0,52.8055,52.8316,52.684,52.7013,70197.0
2021-04-12 15:20:00,60.68,60.68,60.59,60.62,71350.0,52.7013,52.7013,52.6232,52.6492,71350.0
2021-04-12 15:30:00,60.62,60.7,60.6,60.66,115408.0,52.6492,52.7187,52.6318,52.684,115408.0
2021-04-12 15:40:00,60.66,60.66,60.52,60.54,176844.0,52.684,52.684,52.5624,52.5797,176844.0
2021-04-12 15:50:00,60.53,60.7,60.5,60.6,431084.0,52.571,52.7187,52.545,52.6318,431084.0
2021-04-13 09:30:00,60.88,61.36,60.79,61.32,371597.0,52.875,53.2919,52.7969,53.2572,371597.0
2021-04-13 09:40:00,61.31,61.66,61.27,61.62,231423.0,53.2485,53.5525,53.2137,53.5177,231423.0
2021-04-13 09:50:00,61.62,61.95,61.61,61.92,102202.0,53.5177,53.8043,53.509,53.7783,102202.0
2021-04-13 10:00:00,61.94,62.01,61.73,61.74,214047.0,53.7956,53.8564,53.6133,53.6219,214047.0
2021-04-13 10:10:00,61.77,61.79,61.5,61.51,134505.0,53.648,53.6654,53.4135,53.4222,134505.0
2021-04-13 10:20:00,61.5,61.64,61.48,61.58,87469.0,53.4135,53.5351,53.3961,53.483,87469.0
2021-04-13 10:30:00,61.59,61.65,61.33,61.42,93681.0,53.4917,53.5438,53.2659,53.344,93681.0
2021-04-13 10:40:00,61.43,61.82,61.42,61.81,134125.0,53.3527,53.6914,53.344,53.6827,134125.0
2021-04-13 10:50:00,61.82,61.83,61.62,61.79,82192.0,53.6914,53.7001,53.5177,53.6654,82192.0
2021-04-13 11:00:00,61.8,61.8,61.59,61.69,60269.0,53.6741,53.6741,53.4917,53.5785,60269.0
2021-04-13 11:10:00,61.68,61.75,61.63,61.68,59108.0,53.5698,53.6306,53.5264,53.5698,59108.0
2021-04-13 11:20:00,61.68,61.92,61.64,61.89,84294.0,53.5698,53.7783,53.5351,53.7522,84294.0
2021-04-13 11:30:00,61.9,62.0,61.83,62.0,57789.0,53.7609,53.8478,53.7001,53.8478,57789.0
2021-04-13 11:40:00,62.0,62.17,61.99,62.04,74704.0,53.8478,53.9954,53.8391,53.8825,74704.0
2021-04-13 11:50:00,62.05,62.07,61.98,62.06,58358.0,53.8912,53.9086,53.8304,53.8999,58358.0
2021-04-13 12:00:00,62.06,62.12,61.92,61.92,32121.0,53.8999,53.952,53.7783,53.7783,32121.0
2021-04-13 12:10:00,61.93,62.1,61.92,62.0,106707.0,53.787,53.9346,53.7783,53.8478,106707.0
2021-04-13 12:20:00,62.0,62.01,61.84,61.94,56698.0,53.8478,53.8564,53.7088,53.7956,56698.0
2021-04-13 12:30:00,61.94,61.99,61.86,61.99,66992.0,53.7956,53.8391,53.7262,53.8391,66992.0
2021-04-13 12:40:00,61.98,62.01,61.91,62.01,168075.0,53.8304,53.8564,53.7696,53.8564,168075.0
2021-04-13 12:50:00,62.0,62.02,61.9,61.96,47402.0,53.8478,53.8651,53.7609,53.813,47402.0
2021-04-13 13:00:00,61.96,62.08,61.92,62.04,66399.0,53.813,53.9172,53.7783,53.8825,66399.0
2021-04-13 13:10:00,62.03,62.12,62.03,62.07,73652.0,53.8738,53.952,53.8738,53.9086,73652.0
2021-04-13 13:20:00,62.07,62.09,62.03,62.05,122906.0,53.9086,53.9259,53.8738,53.8912,122906.0
2021-04-13 13:30:00,62.05,62.09,61.99,62.03,59459.0,53.8912,53.9259,53.8391,53.8738,59459.0
2021-04-13 13:40:00,62.03,62.1,62.0,62.04,47593.0,53.8738,53.9346,53.8478,53.8825,47593.0
2021-04-13 13:50:00,62.03,62.09,62.0,62.07,52673.0,53.8738,53.9259,53.8478,53.9086,52673.0
2021-04-13 14:00:00,62.08,62.09,62.03,62.05,44787.0,53.9172,53.9259,53.8738,53.8912,44787.0
2021-04-13 14:10:00,62.06,62.17,62.06,62.12,45320.0,53.8999,53.9954,53.8999,53.952,45320.0
2021-04-13 14:20:00,62.11,62.17,62.09,62.15,100561.0,53.9433,53.9954,53.9259,53.978,100561.0
2021-04-13 14:30:00,62.15,62.22,62.14,62.18,67627.0,53.978,54.0388,53.9694,54.0041,67627.0
2021-04-13 14:40:00,62.17,62.19,62.14,62.19,58581.0,53.9954,54.0128,53.9694,54.0128,58581.0
2021-04-13 14:50:00,62.19,62.32,62.17,62.31,105703.0,54.0128,54.1257,53.9954,54.117,105703.0
2021-04-13 15:00:00,62.32,62.42,62.31,62.37,117109.0,54.1257,54.2125,54.117,54.1691,117109.0
2021-04-13 15:10:00,62.36,62.42,62.3,62.33,100330.0,54.1604,54.2125,54.1083,54.1344,100330.0
2021-04-13 15:20:00,62.33,62.33,62.19,62.22,78957.0,54.1344,54.1344,54.0128,54.0388,78957.0
2021-04-13 15:30:00,62.22,62.24,62.08,62.13,159547.0,54.0388,54.0562,53.9172,53.9607,159547.0
2021-04-13 15:40:00,62.13,62.14,62.01,62.14,263574.0,53.9607,53.9694,53.8564,53.9694,263574.0
2021-04-13 15:50:00,62.14,62.27,62.07,62.25,600086.0,53.9694,54.0823,53.9086,54.0649,600086.0
2021-04-14 09:30:00,62.38,62.44,62.1,62.33,252515.0,54.1778,54.2299,53.9346,54.1344,252515.0
2021-04-14 09:40:00,62.33,62.66,62.27,62.55,135091.0,54.1344,54.421,54.0823,54.3254,135091.0
2021-04-14 09:50:00,62.54,62.57,62.12,62.21,101308.0,54.3168,54.3428,53.952,54.0301,101308.0
2021-04-14 10:00:00,62.21,62.3,62.05,62.16,85832.0,54.0301,54.1083,53.8912,53.9867,85832.0
2021-04-14 10:10:00,62.17,62.31,62.15,62.24,61381.0,53.9954,54.117,53.978,54.0562,61381.0
2021-04-14 10:20:00,62.23,62.42,62.15,62.42,50185.0,54.0475,54.2125,53.978,54.2125,50185.0
2021-04-14 10:30:00,62.42,62.6,62.41,62.42,115036.0,54.2125,54.3689,54.2038,54.2125,115036.0
2021-04-14 10:40:00,62.43,62.66,62.39,62.62,91248.0,54.2212,54.421,54.1865,54.3862,91248.0
2021-04-14 10:50:00,62.62,62.62,62.4,62.42,49414.0,54.3862,54.3862,54.1952,54.2125,49414.0
2021-04-14 11:00:00,62.42,62.5,62.28,62.3,64530.0,54.2125,54.282,54.0909,54.1083,64530.0
2021-04-14 11:10:00,62.3,62.37,62.25,62.28,80333.0,54.1083,54.1691,54.0649,54.0909,80333.0
2021-04-14 11:20:00,62.28,62.31,62.12,62.29,55408.0,54.0909,54.117,53.952,54.0996,55408.0
2021-04-14 11:30:00,62.3,62.36,62.24,62.34,43508.0,54.1083,54.1604,54.0562,54.1431,43508.0
2021-04-14 11:40:00,62.34,62.37,62.29,62.29,36894.0,54.1431,54.1691,54.0996,54.0996,36894.0
2021-04-14 11:50:00,62.3,62.31,62.22,62.27,50805.0,54.1083,54.117,54.0388,54.0823,50805.0
2021-04-14 12:00:00,62.24,62.25,62.16,62.22,32155.0,54.0562,54.0649,53.9867,54.0388,32155.0
2021-04-14 12:10:00,62.22,62.22,62.12,62.15,47526.0,54.0388,54.0388,53.952,53.978,47526.0
2021-04-14 12:20:00,62.15,62.16,62.01,62.01,39744.0,53.978,53.9867,53.8564,53.8564,39744.0
2021-04-14 12:30:00,62.01,62.1,61.96,62.06,33716.0,53.8564,53.9346,53.813,53.8999,33716.0
2021-04-14 12:40:00,62.06,62.08,62.01,62.07,38651.0,53.8999,53.9172,53.8564,53.9086,38651.0
2021-04-14 12:50:00,62.06,62.07,62.02,62.06,29040.0,53.8999,53.9086,53.8651,53.8999,29040.0
2021-04-14 13:00:00,62.05,62.06,61.98,62.0,81378.0,53.8912,53.8999,53.8304,53.8478,81378.0
2021-04-14 13:10:00,62.0,62.04,61.97,62.0,94666.0,53.8478,53.8825,53.8217,53.8478,94666.0
2021-04-14 13:20:00,62.01,62.13,61.99,62.12,49652.0,53.8564,53.9607,53.8391,53.952,49652.0
2021-04-14 13:30:00,62.12,62.12,61.91,61.92,61423.0,53.952,53.952,53.7696,53.7783,61423.0
2021-04-14 13:40:00,61.92,62.02,61.9,61.95,50097.0,53.7783,53.8651,53.7609,53.8043,50097.0
2021-04-14 13:50:00,61.95,61.97,61.83,61.86,52013.0,53.8043,53.8217,53.7001,53.7262,52013.0
2021-04-14 14:00:00,61.88,61.91,61.78,61.81,58923.0,53.7435,53.7696,53.6567,53.6827,58923.0
2021-04-14 14:10:00,61.81,61.93,61.8,61.93,62678.0,53.6827,53.787,53.6741,53.787,62678.0
2021-04-14 14:20:00,61.93,61.94,61.79,61.84,63626.0,53.787,53.7956,53.6654,53.7088,63626.0
2021-04-14 14:30:00,61.85,61.85,61.67,61.75,53772.0,53.7175,53.7175,53.5612,53.6306,53772.0
2021-04-14 14:40:00,61.74,61.87,61.73,61.82,40801.0,53.6219,53.7349,53.6133,53.6914,40801.0
2021-04-14 14:50:00,61.82,61.86,61.75,61.82,76017.0,53.6914,53.7262,53.6306,53.6914,76017.0
2021-04-14 15:00:00,61.83,61.89,61.78,61.88,56159.0,53.7001,53.7522,53.6567,53.7435,56159.0
2021-04-14 15:10:00,61.87,61.93,61.82,61.91,52110.0,53.7349,53.787,53.6914,53.7696,52110.0
2021-04-14 15:20:00,61.9,61.98,61.85,61.97,42362.0,53.7609,53.8304,53.7175,53.8217,42362.0
2021-04-14 15:30:00,61.97,62.0,61.89,61.95,81123.0,53.8217,53.8478,53.7522,53.8043,81123.0
2021-04-14 15:40:00,61.94,61.95,61.84,61.91,106708.0,53.7956,53.8043,53.7088,53.7696,106708.0
2021-04-14 15:50:00,61.9,61.93,61.78,61.86,334034.0,53.7609,53.787,53.6567,53.7262,334034.0
2021-04-15 09:30:00,62.6,63.08,62.43,63.06,412505.0,54.3689,54.7858,54.2212,54.7684,412505.0
2021-04-15 09:40:00,63.06,63.33,63.06,63.32,201407.0,54.7684,55.0029,54.7684,54.9942,201407.0
2021-04-15 09:50:00,63.33,63.59,63.33,63.58,236939.0,55.0029,55.2287,55.0029,55.22,236939.0
2021-04-15 10:00:00,63.58,63.79,63.43,63.78,170382.0,55.22,55.4024,55.0897,55.3937,170382.0
2021-04-15 10:10:00,63.8,63.94,63.71,63.72,183865.0,55.4111,55.5327,55.3329,55.3416,183865.0
2021-04-15 10:20:00,63.72,63.91,63.72,63.91,110991.0,55.3416,55.5066,55.3416,55.5066,110991.0
2021-04-15 10:30:00,63.92,64.0,63.79,63.97,146303.0,55.5153,55.5848,55.4024,55.5587,146303.0
2021-04-15 10:40:00,63.97,63.98,63.76,63.88,133942.0,55.5587,55.5674,55.3763,55.4806,133942.0
2021-04-15 10:50:00,63.87,64.08,63.83,64.03,212512.0,55.4719,55.6543,55.4371,55.6108,212512.0
2021-04-15 11:00:00,64.03,64.51,63.98,64.42,269068.0,55.6108,56.0277,55.5674,55.9496,269068.0
2021-04-15 11:10:00,64.41,64.44,64.26,64.36,139213.0,55.9409,55.9669,55.8106,55.8974,139213.0
2021-04-15 11:20:00,64.36,64.51,64.35,64.42,115465.0,55.8974,56.0277,55.8888,55.9496,115465.0
2021-04-15 11:30:00,64.42,64.68,64.38,64.59,262842.0,55.9496,56.1754,55.9148,56.0972,262842.0
2021-04-15 11:40:00,64.6,64.63,64.38,64.43,121637.0,56.1059,56.1319,55.9148,55.9582,121637.0
2021-04-15 11:50:00,64.44,64.49,64.39,64.43,125358.0,55.9669,56.0104,55.9235,55.9582,125358.0
2021-04-15 12:00:00,64.43,64.8,64.43,64.76,123433.0,55.9582,56.2796,55.9582,56.2449,123433.0
2021-04-15 12:10:00,64.76,64.82,64.73,64.76,90517.0,56.2449,56.297,56.2188,56.2449,90517.0
2021-04-15 12:20:00,64.76,64.87,64.66,64.85,115904.0,56.2449,56.3404,56.158,56.323,115904.0
2021-04-15 12:30:00,64.84,64.89,64.79,64.81,87355.0,56.3143,56.3578,56.2709,56.2883,87355.0
2021-04-15 12:40:00,64.8,64.82,64.72,64.78,85404.0,56.2796,56.297,56.2101,56.2622,85404.0
2021-04-15 12:50:00,64.77,64.86,64.75,64.84,140495.0,56.2535,56.3317,56.2362,56.3143,140495.0
2021-04-15 13:00:00,64.84,65.09,64.83,65.08,291979.0,56.3143,56.5315,56.3056,56.5228,291979.0
2021-04-15 13:10:00,65.08,65.21,65.02,65.11,166664.0,56.5228,56.6357,56.4707,56.5488,166664.0
2021-04-15 13:20:00,65.11,65.12,65.06,65.09,91617.0,56.5488,56.5575,56.5054,56.5315,91617.0
2021-04-15 13:30:00,65.08,65.12,64.98,65.03,88348.0,56.5228,56.5575,56.4359,56.4794,88348.0
2021-04-15 13:40:00,65.04,65.04,64.93,65.0,87152.0,56.488,56.488,56.3925,56.4533,87152.0
2021-04-15 13:50:00,65.0,65.0,64.73,64.74,106345.0,56.4533,56.4533,56.2188,56.2275,106345.0
2021-04-15 14:00:00,64.74,64.94,64.74,64.81,89280.0,56.2275,56.4012,56.2275,56.2883,89280.0
2021-04-15 14:10:00,64.83,64.87,64.81,64.83,62993.0,56.3056,56.3404,56.2883,56.3056,62993.0
2021-04-15 14:20:00,64.84,64.85,64.72,64.78,73472.0,56.3143,56.323,56.2101,56.2622,73472.0
2021-04-15 14:30:00,64.77,64.9,64.73,64.83,67607.0,56.2535,56.3664,56.2188,56.3056,67607.0
2021-04-15 14:40:00,64.83,64.84,64.76,64.81,69594.0,56.3056,56.3143,56.2449,56.2883,69594.0
2021-04-15 14:50:00,64.8,64.92,64.76,64.92,73517.0,56.2796,56.3838,56.2449,56.3838,73517.0
2021-04-15 15:00:00,64.92,64.92,64.84,64.88,160621.0,56.3838,56.3838,56.3143,56.3491,160621.0
2021-04-15 15:10:00,64.88,64.94,64.82,64.89,140826.0,56.3491,56.4012,56.297,56.3578,140826.0
2021-04-15 15:20:00,64.9,64.91,64.66,64.72,182066.0,56.3664,56.3751,56.158,56.2101,182066.0
2021-04-15 15:30:00,64.71,64.72,64.63,64.64,146188.0,56.2014,56.2101,56.1319,56.1406,146188.0
2021-04-15 15:40:00,64.65,64.76,64.62,64.75,243978.0,56.1493,56.2449,56.1233,56.2362,243978.0
2021-04-15 15:50:00,64.74,64.8,64.69,64.78,580716.0,56.2275,56.2796,56.1841,56.2622,580716.0
2021-04-16 09:30:00,65.56,65.58,64.9,65.18,730639.0,56.9397,56.957,56.3664,56.6096,730639.0
2021-04-16 09:40:00,65.18,65.25,64.96,65.03,195014.0,56.6096,56.6704,56.4186,56.4794,195014.0
2021-04-16 09:50:00,65.02,65.47,65.0,65.17,172255.0,56.4707,56.8615,56.4533,56.6009,172255.0
2021-04-16 10:00:00,65.17,65.58,65.17,65.52,282608.0,56.6009,56.957,56.6009,56.9049,282608.0
2021-04-16 10:10:00,65.51,65.73,65.41,65.69,167643.0,56.8962,57.0873,56.8094,57.0526,167643.0
2021-04-16 10:20:00,65.67,65.87,65.66,65.82,214383.0,57.0352,57.2089,57.0265,57.1655,214383.0
2021-04-16 10:30:00,65.81,65.87,65.55,65.58,208110.0,57.1568,57.2089,56.931,56.957,208110.0
2021-04-16 10:40:00,65.59,65.74,65.55,65.69,135438.0,56.9657,57.096,56.931,57.0526,135438.0
2021-04-16 10:50:00,65.69,65.69,65.56,65.61,85498.0,57.0526,57.0526,56.9397,56.9831,85498.0
2021-04-16 11:00:00,65.62,65.76,65.55,65.76,76826.0,56.9918,57.1134,56.931,57.1134,76826.0
2021-04-16 11:10:00,65.76,65.87,65.71,65.72,79555.0,57.1134,57.2089,57.0699,57.0786,79555.0
2021-04-16 11:20:00,65.71,65.74,65.61,65.65,54319.0,57.0699,57.096,56.9831,57.0178,54319.0
2021-04-16 11:30:00,65.65,65.69,65.61,65.66,59042.0,57.0178,57.0526,56.9831,57.0265,59042.0
2021-04-16 11:40:00,65.65,65.84,65.59,65.82,97168.0,57.0178,57.1828,56.9657,57.1655,97168.0
2021-04-16 11:50:00,65.8,65.84,65.64,65.67,56467.0,57.1481,57.1828,57.0091,57.0352,56467.0
2021-04-16 12:00:00,65.67,65.76,65.6,65.72,43242.0,57.0352,57.1134,56.9744,57.0786,43242.0
2021-04-16 12:10:00,65.72,65.73,65.62,65.67,33816.0,57.0786,57.0873,56.9918,57.0352,33816.0
2021-04-16 12:20:00,65.66,65.68,65.57,65.59,47881.0,57.0265,57.0439,56.9483,56.9657,47881.0
2021-04-16 12:30:00,65.6,65.62,65.49,65.53,104781.0,56.9744,56.9918,56.8789,56.9136,104781.0
2021-04-16 12:40:00,65.52,65.54,65.4,65.4,57803.0,56.9049,56.9223,56.8007,56.8007,57803.0
2021-04-16 12:50:00,65.4,65.49,65.37,65.46,88677.0,56.8007,56.8789,56.7746,56.8528,88677.0
2021-04-16 13:00:00,65.47,65.57,65.42,65.54,41009.0,56.8615,56.9483,56.8181,56.9223,41009.0
2021-04-16 13:10:00,65.53,65.53,65.45,65.48,40979.0,56.9136,56.9136,56.8441,56.8702,40979.0
2021-04-16 13:20:00,65.47,65.54,65.42,65.54,43026.0,56.8615,56.9223,56.8181,56.9223,43026.0
2021-04-16 13:30:00,65.53,65.54,65.46,65.49,38729.0,56.9136,56.9223,56.8528,56.8789,38729.0
2021-04-16 13:40:00,65.49,65.49,65.42,65.45,28687.0,56.8789,56.8789,56.8181,56.8441,28687.0
2021-04-16 13:50:00,65.44,65.46,65.31,65.31,52039.0,56.8354,56.8528,56.7225,56.7225,52039.0
2021-04-16 14:00:00,65.31,65.41,65.27,65.38,54178.0,56.7225,56.8094,56.6878,56.7833,54178.0
2021-04-16 14:10:00,65.38,65.44,65.37,65.42,28313.0,56.7833,56.8354,56.7746,56.8181,28313.0
2021-04-16 14:20:00,65.42,65.43,65.36,65.39,43570.0,56.8181,56.8268,56.766,56.792,43570.0
2021-04-16 14:30:00,65.4,65.47,65.34,65.38,78208.0,56.8007,56.8615,56.7486,56.7833,78208.0
2021-04-16 14:40:00,65.38,65.46,65.35,65.45,45015.0,56.7833,56.8528,56.7573,56.8441,45015.0
2021-04-16 14:50:00,65.45,65.61,65.43,65.59,61442.0,56.8441,56.9831,56.8268,56.9657,61442.0
2021-04-16 15:00:00,65.59,65.64,65.54,65.6,56424.0,56.9657,57.0091,56.9223,56.9744,56424.0
2021-04-16 15:10:00,65.61,65.69,65.58,65.67,91017.0,56.9831,57.0526,56.957,57.0352,91017.0
2021-04-16 15:20:00,65.67,65.7,65.59,65.61,93728.0,57.0352,57.0613,56.9657,56.9831,93728.0
2021-04-16 15:30:00,65.61,65.68,65.59,65.63,96605.0,56.9831,57.0439,56.9657,57.0005,96605.0
2021-04-16 15:40:00,65.64,65.67,65.5,65.53,136411.0,57.0091,57.0352,56.8876,56.9136,136411.0
2021-04-16 15:50:00,65.53,65.57,65.34,65.42,468944.0,56.9136,56.9483,56.7486,56.8181,468944.0
2021-04-19 09:30:00,65.2,65.29,64.92,64.99,329529.0,56.627,56.7052,56.3838,56.4446,329529.0
2021-04-19 09:40:00,64.98,64.99,64.64,64.76,175326.0,56.4359,56.4446,56.1406,56.2449,175326.0
2021-04-19 09:50:00,64.77,65.15,64.77,65.07,77119.0,56.2535,56.5836,56.2535,56.5141,77119.0
2021-04-19 10:00:00,65.08,65.1,64.77,64.78,241484.0,56.5228,56.5401,56.2535,56.2622,241484.0
2021-04-19 10:10:00,64.78,64.85,64.56,64.68,196280.0,56.2622,56.323,56.0712,56.1754,196280.0
2021-04-19 10:20:00,64.69,64.76,64.37,64.4,184064.0,56.1841,56.2449,55.9061,55.9322,184064.0
2021-04-19 10:30:00,64.41,64.61,64.38,64.48,88833.0,55.9409,56.1146,55.9148,56.0017,88833.0
2021-04-19 10:40:00,64.48,64.61,64.34,64.57,164816.0,56.0017,56.1146,55.8801,56.0798,164816.0
2021-04-19 10:50:00,64.57,64.63,64.46,64.61,65585.0,56.0798,56.1319,55.9843,56.1146,65585.0
2021-04-19 11:00:00,64.61,64.67,64.52,64.64,48892.0,56.1146,56.1667,56.0364,56.1406,48892.0
2021-04-19 11:10:00,64.65,64.65,64.12,64.19,114791.0,56.1493,56.1493,55.689,55.7498,114791.0
2021-04-19 11:20:00,64.18,64.56,64.16,64.53,81628.0,55.7411,56.0712,55.7237,56.0451,81628.0
2021-04-19 11:30:00,64.54,64.64,64.53,64.62,38580.0,56.0538,56.1406,56.0451,56.1233,38580.0
2021-04-19 11:40:00,64.63,64.68,64.44,64.44,45070.0,56.1319,56.1754,55.9669,55.9669,45070.0
2021-04-19 11:50:00,64.44,64.56,64.43,64.49,56850.0,55.9669,56.0712,55.9582,56.0104,56850.0
2021-04-19 12:00:00,64.48,64.61,64.47,64.6,47721.0,56.0017,56.1146,55.993,56.1059,47721.0
2021-04-19 12:10:00,64.59,64.65,64.56,64.61,39229.0,56.0972,56.1493,56.0712,56.1146,39229.0
2021-04-19 12:20:00,64.63,64.65,64.5,64.55,28162.0,56.1319,56.1493,56.019,56.0625,28162.0
2021-04-19 12:30:00,64.56,64.57,64.49,64.54,64839.0,56.0712,56.0798,56.0104,56.0538,64839.0
2021-04-19 12:40:00,64.53,64.57,64.45,64.47,55499.0,56.0451,56.0798,55.9756,55.993,55499.0
2021-04-19 12:50:00,64.47,64.59,64.46,64.53,38962.0,55.993,56.0972,55.9843,56.0451,38962.0
2021-04-19 13:00:00,64.53,64.58,64.38,64.44,43731.0,56.0451,56.0885,55.9148,55.9669,43731.0
2021-04-19 13:10:00,64.44,64.5,64.42,64.43,33311.0,55.9669,56.019,55.9496,55.9582,33311.0
2021-04-19 13:20:00,64.43,64.43,64.32,64.34,34455.0,55.9582,55.9582,55.8627,55.8801,34455.0
2021-04-19 13:30:00,64.35,64.54,64.33,64.53,41674.0,55.8888,56.0538,55.8714,56.0451,41674.0
2021-04-19 13:40:00,64.53,64.59,64.5,64.56,40376.0,56.0451,56.0972,56.019,56.0712,40376.0
2021-04-19 13:50:00,64.56,64.65,64.55,64.63,35783.0,56.0712,56.1493,56.0625,56.1319,35783.0
2021-04-19 14:00:00,64.62,64.66,64.5,64.5,40312.0,56.1233,56.158,56.019,56.019,40312.0
2021-04-19 14:10:00,64.49,64.52,64.45,64.45,32938.0,56.0104,56.0364,55.9756,55.9756,32938.0
2021-04-19 14:20:00,64.45,64.66,64.42,64.66,36087.0,55.9756,56.158,55.9496,56.158,36087.0
2021-04-19 14:30:00,64.66,64.76,64.65,64.73,53470.0,56.158,56.2449,56.1493,56.2188,53470.0
2021-04-19 14:40:00,64.72,64.82,64.68,64.76,97560.0,56.2101,56.297,56.1754,56.2449,97560.0
2021-04-19 14:50:00,64.75,64.75,64.66,64.7,35380.0,56.2362,56.2362,56.158,56.1927,35380.0
2021-04-19 15:00:00,64.69,64.69,64.59,64.6,31501.0,56.1841,56.1841,56.0972,56.1059,31501.0
2021-04-19 15:10:00,64.61,64.66,64.57,64.57,43782.0,56.1146,56.158,56.0798,56.0798,43782.0
2021-04-19 15:20:00,64.57,64.74,64.55,64.67,94624.0,56.0798,56.2275,56.0625,56.1667,94624.0
2021-04-19 15:30:00,64.68,64.82,64.6,64.81,88847.0,56.1754,56.297,56.1059,56.2883,88847.0
2021-04-19 15:40:00,64.81,65.03,64.8,65.02,162222.0,56.2883,56.4794,56.2796,56.4707,162222.0
2021-04-19 15:50:00,65.01,65.01,64.82,64.86,389481.0,56.462,56.462,56.297,56.3317,389481.0
2021-04-20 09:30:00,64.96,65.37,64.72,65.33,324115.0,56.4186,56.7746,56.2101,56.7399,324115.0
2021-04-20 09:40:00,65.32,65.47,65.21,65.44,143261.0,56.7312,56.8615,56.6357,56.8354,143261.0
2021-04-20 09:50:00,65.45,65.6,65.33,65.6,121825.0,56.8441,56.9744,56.7399,56.9744,121825.0
2021-04-20 10:00:00,65.59,65.74,65.49,65.57,140968.0,56.9657,57.096,56.8789,56.9483,140968.0
2021-04-20 10:10:00,65.54,65.66,65.41,65.55,104884.0,56.9223,57.0265,56.8094,56.931,104884.0
2021-04-20 10:20:00,65.51,65.53,65.32,65.49,101034.0,56.8962,56.9136,56.7312,56.8789,101034.0
2021-04-20 10:30:00,65.48,65.69,65.46,65.61,107904.0,56.8702,57.0526,56.8528,56.9831,107904.0
2021-04-20 10:40:00,65.6,65.69,65.32,65.65,276197.0,56.9744,57.0526,56.7312,57.0178,276197.0
2021-04-20 10:50:00,65.64,65.79,65.52,65.77,147421.0,57.0091,57.1394,56.9049,57.1221,147421.0
2021-04-20 11:00:00,65.76,65.94,65.62,65.92,135442.0,57.1134,57.2697,56.9918,57.2523,135442.0
2021-04-20 11:10:00,65.92,66.08,65.84,66.07,143742.0,57.2523,57.3913,57.1828,57.3826,143742.0
2021-04-20 11:20:00,66.08,66.12,65.85,65.87,81146.0,57.3913,57.426,57.1915,57.2089,81146.0
2021-04-20 11:30:00,65.86,65.9,65.66,65.69,85097.0,57.2002,57.235,57.0265,57.0526,85097.0
2021-04-20 11:40:00,65.7,65.95,65.7,65.84,73239.0,57.0613,57.2784,57.0613,57.1828,73239.0
2021-04-20 11:50:00,65.85,65.86,65.64,65.7,42637.0,57.1915,57.2002,57.0091,57.0613,42637.0
2021-04-20 12:00:00,65.71,65.79,65.66,65.75,47786.0,57.0699,57.1394,57.0265,57.1047,47786.0
2021-04-20 12:10:00,65.75,65.84,65.7,65.81,69731.0,57.1047,57.1828,57.0613,57.1568,69731.0
2021-04-20 12:20:00,65.81,65.94,65.79,65.94,41137.0,57.1568,57.2697,57.1394,57.2697,41137.0
2021-04-20 12:30:00,65.93,66.05,65.92,66.0,56595.0,57.261,57.3652,57.2523,57.3218,56595.0
2021-04-20 12:40:00,66.0,66.11,65.95,66.03,56204.0,57.3218,57.4173,57.2784,57.3479,56204.0
2021-04-20 12:50:00,66.02,66.16,66.01,66.13,122513.0,57.3392,57.4608,57.3305,57.4347,122513.0
2021-04-20 13:00:00,66.12,66.22,66.1,66.2,72159.0,57.426,57.5129,57.4087,57.4955,72159.0
2021-04-20 13:10:00,66.2,66.32,66.17,66.19,81898.0,57.4955,57.5997,57.4695,57.4868,81898.0
2021-04-20 13:20:00,66.17,66.27,66.07,66.1,66723.0,57.4695,57.5563,57.3826,57.4087,66723.0
2021-04-20 13:30:00,66.11,66.12,66.02,66.03,64421.0,57.4173,57.426,57.3392,57.3479,64421.0
2021-04-20 13:40:00,66.03,66.06,65.97,66.02,76195.0,57.3479,57.3739,57.2958,57.3392,76195.0
2021-04-20 13:50:00,66.01,66.02,65.89,65.91,51016.0,57.3305,57.3392,57.2263,57.2436,51016.0
2021-04-20 14:00:00,65.91,66.0,65.9,66.0,74556.0,57.2436,57.3218,57.235,57.3218,74556.0
2021-04-20 14:10:00,66.0,66.14,65.94,66.14,95160.0,57.3218,57.4434,57.2697,57.4434,95160.0
2021-04-20 14:20:00,66.14,66.18,66.05,66.06,46586.0,57.4434,57.4781,57.3652,57.3739,46586.0
2021-04-20 14:30:00,66.06,66.07,65.91,65.98,63085.0,57.3739,57.3826,57.2436,57.3044,63085.0
2021-04-20 14:40:00,65.97,66.06,65.94,66.02,54428.0,57.2958,57.3739,57.2697,57.3392,54428.0
2021-04-20 14:50:00,66.02,66.08,65.92,65.93,48990.0,57.3392,57.3913,57.2523,57.261,48990.0
2021-04-20 15:00:00,65.94,66.0,65.86,65.89,100785.0,57.2697,57.3218,57.2002,57.2263,100785.0
2021-04-20 15:10:00,65.89,65.94,65.82,65.84,87658.0,57.2263,57.2697,57.1655,57.1828,87658.0
2021-04-20 15:20:00,65.83,65.85,65.72,65.74,75378.0,57.1742,57.1915,57.0786,57.096,75378.0
2021-04-20 15:30:00,65.75,65.75,65.6,65.61,115616.0,57.1047,57.1047,56.9744,56.9831,115616.0
2021-04-20 15:40:00,65.61,65.77,65.59,65.69,172573.0,56.9831,57.1221,56.9657,57.0526,172573.0
2021-04-20 15:50:00,65.69,65.95,65.67,65.84,510844.0,57.0526,57.2784,57.0352,57.1828,510844.0
2021-04-21 09:30:00,66.03,66.11,65.61,65.97,269250.0,57.3479,57.4173,56.9831,57.2958,269250.0
2021-04-21 09:40:00,65.96,66.4,65.89,66.37,197717.0,57.2871,57.6692,57.2263,57.6432,197717.0
2021-04-21 09:50:00,66.38,66.85,66.35,66.8,312356.0,57.6518,58.06,57.6258,58.0166,312356.0
2021-04-21 10:00:00,66.8,66.94,66.7,66.78,232163.0,58.0166,58.1382,57.9298,57.9992,232163.0
2021-04-21 10:10:00,66.78,66.89,66.59,66.71,118154.0,57.9992,58.0948,57.8342,57.9385,118154.0
2021-04-21 10:20:00,66.7,66.99,66.58,66.84,158048.0,57.9298,58.1816,57.8255,58.0514,158048.0
2021-04-21 10:30:00,66.8,66.8,66.6,66.77,72161.0,58.0166,58.0166,57.8429,57.9906,72161.0
2021-04-21 10:40:00,66.77,66.78,66.56,66.59,68987.0,57.9906,57.9992,57.8082,57.8342,68987.0
2021-04-21 10:50:00,66.57,66.58,66.36,66.5,90048.0,57.8169,57.8255,57.6345,57.7561,90048.0
2021-04-21 11:00:00,66.49,66.71,66.46,66.67,78352.0,57.7474,57.9385,57.7213,57.9037,78352.0
2021-04-21 11:10:00,66.67,66.67,66.54,66.56,48750.0,57.9037,57.9037,57.7908,57.8082,48750.0
2021-04-21 11:20:00,66.56,66.73,66.43,66.73,89993.0,57.8082,57.9558,57.6953,57.9558,89993.0
2021-04-21 11:30:00,66.73,66.86,66.7,66.82,55659.0,57.9558,58.0687,57.9298,58.034,55659.0
2021-04-21 11:40:00,66.83,66.84,66.68,66.75,106921.0,58.0427,58.0514,57.9124,57.9732,106921.0
2021-04-21 11:50:00,66.75,66.78,66.67,66.7,60703.0,57.9732,57.9992,57.9037,57.9298,60703.0
2021-04-21 12:00:00,66.69,66.75,66.67,66.72,35090.0,57.9211,57.9732,57.9037,57.9471,35090.0
2021-04-21 12:10:00,66.72,66.87,66.67,66.85,48659.0,57.9471,58.0774,57.9037,58.06,48659.0
2021-04-21 12:20:00,66.85,66.88,66.61,66.63,53682.0,58.06,58.0861,57.8516,57.869,53682.0
2021-04-21 12:30:00,66.63,66.65,66.49,66.53,37098.0,57.869,57.8863,57.7474,57.7821,37098.0
2021-04-21 12:40:00,66.54,66.56,66.46,66.53,39183.0,57.7908,57.8082,57.7213,57.7821,39183.0
2021-04-21 12:50:00,66.53,66.61,66.46,66.49,50432.0,57.7821,57.8516,57.7213,57.7474,50432.0
2021-04-21 13:00:00,66.49,66.6,66.49,66.56,32363.0,57.7474,57.8429,57.7474,57.8082,32363.0
2021-04-21 13:10:00,66.56,66.58,66.5,66.57,40613.0,57.8082,57.8255,57.7561,57.8169,40613.0
2021-04-21 13:20:00,66.58,66.63,66.55,66.61,34948.0,57.8255,57.869,57.7995,57.8516,34948.0
2021-04-21 13:30:00,66.6,66.68,66.58,66.66,45026.0,57.8429,57.9124,57.8255,57.895,45026.0
2021-04-21 13:40:00,66.66,66.75,66.62,66.71,100138.0,57.895,57.9732,57.8603,57.9385,100138.0
2021-04-21 13:50:00,66.71,66.71,66.42,66.44,75199.0,57.9385,57.9385,57.6866,57.704,75199.0
2021-04-21 14:00:00,66.45,66.73,66.45,66.72,70374.0,57.7126,57.9558,57.7126,57.9471,70374.0
2021-04-21 14:10:00,66.71,66.76,66.65,66.71,58169.0,57.9385,57.9819,57.8863,57.9385,58169.0
2021-04-21 14:20:00,66.72,66.81,66.69,66.75,50597.0,57.9471,58.0253,57.9211,57.9732,50597.0
2021-04-21 14:30:00,66.74,66.77,66.67,66.72,42340.0,57.9645,57.9906,57.9037,57.9471,42340.0
2021-04-21 14:40:00,66.73,66.8,66.68,66.73,53142.0,57.9558,58.0166,57.9124,57.9558,53142.0
2021-04-21 14:50:00,66.73,66.76,66.67,66.76,39952.0,57.9558,57.9819,57.9037,57.9819,39952.0
2021-04-21 15:00:00,66.75,66.82,66.72,66.81,44962.0,57.9732,58.034,57.9471,58.0253,44962.0
2021-04-21 15:10:00,66.8,66.91,66.8,66.85,49719.0,58.0166,58.1122,58.0166,58.06,49719.0
2021-04-21 15:20:00,66.84,66.92,66.83,66.89,77380.0,58.0514,58.1208,58.0427,58.0948,77380.0
2021-04-21 15:30:00,66.89,66.95,66.84,66.86,111847.0,58.0948,58.1469,58.0514,58.0687,111847.0
2021-04-21 15:40:00,66.86,66.9,66.79,66.86,109511.0,58.0687,58.1035,58.0079,58.0687,109511.0
2021-04-21 15:50:00,66.86,66.9,66.77,66.83,279986.0,58.0687,58.1035,57.9906,58.0427,279986.0
2021-04-22 09:30:00,66.22,66.32,65.7,66.32,383897.0,57.5129,57.5997,57.0613,57.5997,383897.0
2021-04-22 09:40:00,66.32,66.39,66.03,66.03,113657.0,57.5997,57.6605,57.3479,57.3479,113657.0
2021-04-22 09:50:00,66.04,66.24,65.97,66.12,102365.0,57.3565,57.5303,57.2958,57.426,102365.0
2021-04-22 10:00:00,66.12,66.13,65.92,65.97,100297.0,57.426,57.4347,57.2523,57.2958,100297.0
2021-04-22 10:10:00,65.97,66.02,65.85,65.98,99556.0,57.2958,57.3392,57.1915,57.3044,99556.0
2021-04-22 10:20:00,65.97,66.06,65.9,65.99,113137.0,57.2958,57.3739,57.235,57.3131,113137.0
2021-04-22 10:30:00,65.98,65.98,65.77,65.94,130541.0,57.3044,57.3044,57.1221,57.2697,130541.0
2021-04-22 10:40:00,65.95,66.07,65.92,65.97,72280.0,57.2784,57.3826,57.2523,57.2958,72280.0
2021-04-22 10:50:00,65.97,65.97,65.77,65.78,79386.0,57.2958,57.2958,57.1221,57.1307,79386.0
2021-04-22 11:00:00,65.78,66.0,65.77,65.97,70710.0,57.1307,57.3218,57.1221,57.2958,70710.0
2021-04-22 11:10:00,65.96,65.97,65.8,65.8,57455.0,57.2871,57.2958,57.1481,57.1481,57455.0
2021-04-22 11:20:00,65.8,65.89,65.74,65.75,68717.0,57.1481,57.2263,57.096,57.1047,68717.0
2021-04-22 11:30:00,65.75,65.85,65.7,65.85,103933.0,57.1047,57.1915,57.0613,57.1915,103933.0
2021-04-22 11:40:00,65.87,66.07,65.86,66.03,82856.0,57.2089,57.3826,57.2002,57.3479,82856.0
2021-04-22 11:50:00,66.04,66.09,65.95,65.95,47112.0,57.3565,57.4,57.2784,57.2784,47112.0
2021-04-22 12:00:00,65.93,65.94,65.73,65.76,57926.0,57.261,57.2697,57.0873,57.1134,57926.0
2021-04-22 12:10:00,65.76,65.91,65.76,65.91,52948.0,57.1134,57.2436,57.1134,57.2436,52948.0
2021-04-22 12:20:00,65.91,65.98,65.9,65.92,38652.0,57.2436,57.3044,57.235,57.2523,38652.0
2021-04-22 12:30:00,65.93,65.96,65.86,65.9,50601.0,57.261,57.2871,57.2002,57.235,50601.0
2021-04-22 12:40:00,65.9,65.91,65.69,65.72,61604.0,57.235,57.2436,57.0526,57.0786,61604.0
2021-04-22 12:50:00,65.72,65.74,65.67,65.73,78610.0,57.0786,57.096,57.0352,57.0873,78610.0
2021-04-22 13:00:00,65.73,65.85,65.55,65.72,143929.0,57.0873,57.1915,56.931,57.0786,143929.0
2021-04-22 13:10:00,65.71,65.81,65.58,65.74,74258.0,57.0699,57.1568,56.957,57.096,74258.0
2021-04-22 13:20:00,65.74,65.84,65.74,65.76,76724.0,57.096,57.1828,57.096,57.1134,76724.0
2021-04-22 13:30:00,65.76,65.81,65.59,65.78,65651.0,57.1134,57.1568,56.9657,57.1307,65651.0
2021-04-22 13:40:00,65.78,65.78,65.64,65.73,65260.0,57.1307,57.1307,57.0091,57.0873,65260.0
2021-04-22 13:50:00,65.73,65.73,65.53,65.53,67649.0,57.0873,57.0873,56.9136,56.9136,67649.0
2021-04-22 14:00:00,65.53,65.54,65.22,65.33,161214.0,56.9136,56.9223,56.6444,56.7399,161214.0
2021-04-22 14:10:00,65.31,65.44,65.3,65.4,91375.0,56.7225,56.8354,56.7138,56.8007,91375.0
2021-04-22 14:20:00,65.4,65.49,65.38,65.48,50007.0,56.8007,56.8789,56.7833,56.8702,50007.0
2021-04-22 14:30:00,65.48,65.64,65.43,65.61,67267.0,56.8702,57.0091,56.8268,56.9831,67267.0
2021-04-22 14:40:00,65.61,65.75,65.58,65.74,51630.0,56.9831,57.1047,56.957,57.096,51630.0
2021-04-22 14:50:00,65.74,65.76,65.65,65.71,56116.0,57.096,57.1134,57.0178,57.0699,56116.0
2021-04-22 15:00:00,65.7,65.7,65.53,65.54,51430.0,57.0613,57.0613,56.9136,56.9223,51430.0
2021-04-22 15:10:00,65.55,65.56,65.44,65.49,53922.0,56.931,56.9397,56.8354,56.8789,53922.0
2021-04-22 15:20:00,65.49,65.55,65.42,65.52,51132.0,56.8789,56.931,56.8181,56.9049,51132.0
2021-04-22 15:30:00,65.52,65.69,65.51,65.68,94129.0,56.9049,57.0526,56.8962,57.0439,94129.0
2021-04-22 15:40:00,65.67,65.82,65.66,65.7,152656.0,57.0352,57.1655,57.0265,57.0613,152656.0
2021-04-22 15:50:00,65.7,65.82,65.68,65.7,296254.0,57.0613,57.1655,57.0439,57.0613,296254.0
2021-04-23 09:30:00,66.41,66.45,66.1,66.28,248010.0,57.6779,57.7126,57.4087,57.565,248010.0
2021-04-23 09:40:00,66.26,66.6,66.12,66.58,170252.0,57.5476,57.8429,57.426,57.8255,170252.0
2021-04-23 09:50:00,66.59,66.64,66.02,66.15,225940.0,57.8342,57.8777,57.3392,57.4521,225940.0
2021-04-23 10:00:00,66.14,66.21,65.88,65.95,201086.0,57.4434,57.5042,57.2176,57.2784,201086.0
2021-04-23 10:10:00,65.94,65.99,65.74,65.75,113970.0,57.2697,57.3131,57.096,57.1047,113970.0
2021-04-23 10:20:00,65.75,65.81,65.59,65.6,162145.0,57.1047,57.1568,56.9657,56.9744,162145.0
2021-04-23 10:30:00,65.59,65.78,65.56,65.63,95336.0,56.9657,57.1307,56.9397,57.0005,95336.0
2021-04-23 10:40:00,65.63,65.7,65.55,65.61,77404.0,57.0005,57.0613,56.931,56.9831,77404.0
2021-04-23 10:50:00,65.6,65.71,65.58,65.67,83914.0,56.9744,57.0699,56.957,57.0352,83914.0
2021-04-23 11:00:00,65.66,65.67,65.49,65.58,79538.0,57.0265,57.0352,56.8789,56.957,79538.0
2021-04-23 11:10:00,65.59,65.76,65.58,65.61,74702.0,56.9657,57.1134,56.957,56.9831,74702.0
2021-04-23 11:20:00,65.61,65.69,65.56,65.64,58844.0,56.9831,57.0526,56.9397,57.0091,58844.0
2021-04-23 11:30:00,65.63,65.68,65.55,65.63,96512.0,57.0005,57.0439,56.931,57.0005,96512.0
2021-04-23 11:40:00,65.64,65.7,65.61,65.61,46164.0,57.0091,57.0613,56.9831,56.9831,46164.0
2021-04-23 11:50:00,65.6,65.67,65.55,65.61,59080.0,56.9744,57.0352,56.931,56.9831,59080.0
2021-04-23 12:00:00,65.62,65.8,65.6,65.64,69874.0,56.9918,57.1481,56.9744,57.0091,69874.0
2021-04-23 12:10:00,65.63,65.64,65.52,65.55,58107.0,57.0005,57.0091,56.9049,56.931,58107.0
2021-04-23 12:20:00,65.55,65.65,65.51,65.65,57247.0,56.931,57.0178,56.8962,57.0178,57247.0
2021-04-23 12:30:00,65.64,65.72,65.58,65.71,59872.0,57.0091,57.0786,56.957,57.0699,59872.0
2021-04-23 12:40:00,65.71,65.75,65.63,65.73,47358.0,57.0699,57.1047,57.0005,57.0873,47358.0
2021-04-23 12:50:00,65.73,65.81,65.7,65.81,40145.0,57.0873,57.1568,57.0613,57.1568,40145.0
2021-04-23 13:00:00,65.81,65.91,65.77,65.91,50248.0,57.1568,57.2436,57.1221,57.2436,50248.0
2021-04-23 13:10:00,65.91,65.93,65.77,65.78,42258.0,57.2436,57.261,57.1221,57.1307,42258.0
2021-04-23 13:20:00,65.78,65.83,65.74,65.81,27860.0,57.1307,57.1742,57.096,57.1568,27860.0
2021-04-23 13:30:00,65.81,65.84,65.76,65.8,48805.0,57.1568,57.1828,57.1134,57.1481,48805.0
2021-04-23 13:40:00,65.8,65.85,65.77,65.79,43742.0,57.1481,57.1915,57.1221,57.1394,43742.0
2021-04-23 13:50:00,65.78,65.83,65.72,65.81,40984.0,57.1307,57.1742,57.0786,57.1568,40984.0
2021-04-23 14:00:00,65.82,65.84,65.77,65.81,39449.0,57.1655,57.1828,57.1221,57.1568,39449.0
2021-04-23 14:10:00,65.81,65.81,65.73,65.75,36488.0,57.1568,57.1568,57.0873,57.1047,36488.0
2021-04-23 14:20:00,65.75,65.79,65.69,65.79,73349.0,57.1047,57.1394,57.0526,57.1394,73349.0
2021-04-23 14:30:00,65.78,65.89,65.76,65.83,73955.0,57.1307,57.2263,57.1134,57.1742,73955.0
2021-04-23 14:40:00,65.83,65.88,65.8,65.82,36057.0,57.1742,57.2176,57.1481,57.1655,36057.0
2021-04-23 14:50:00,65.82,65.87,65.79,65.83,38511.0,57.1655,57.2089,57.1394,57.1742,38511.0
2021-04-23 15:00:00,65.84,65.91,65.84,65.91,34875.0,57.1828,57.2436,57.1828,57.2436,34875.0
2021-04-23 15:10:00,65.91,65.95,65.87,65.91,94099.0,57.2436,57.2784,57.2089,57.2436,94099.0
2021-04-23 15:20:00,65.92,65.95,65.75,65.75,119582.0,57.2523,57.2784,57.1047,57.1047,119582.0
2021-04-23 15:30:00,65.74,65.82,65.7,65.7,95926.0,57.096,57.1655,57.0613,57.0613,95926.0
2021-04-23 15:40:00,65.71,65.77,65.62,65.66,147357.0,57.0699,57.1221,56.9918,57.0265,147357.0
2021-04-23 15:50:00,65.66,65.74,65.56,65.72,418497.0,57.0265,57.096,56.9397,57.0786,418497.0
2021-04-26 09:30:00,65.73,65.81,65.33,65.41,219186.0,57.0873,57.1568,56.7399,56.8094,219186.0
2021-04-26 09:40:00,65.39,65.56,65.36,65.52,61586.0,56.792,56.9397,56.766,56.9049,61586.0
2021-04-26 09:50:00,65.57,65.8,65.52,65.75,71956.0,56.9483,57.1481,56.9049,57.1047,71956.0
2021-04-26 10:00:00,65.71,65.71,65.47,65.5,74161.0,57.0699,57.0699,56.8615,56.8876,74161.0
2021-04-26 10:10:00,65.5,65.66,65.41,65.63,142077.0,56.8876,57.0265,56.8094,57.0005,142077.0
2021-04-26 10:20:00,65.63,65.79,65.56,65.57,97838.0,57.0005,57.1394,56.9397,56.9483,97838.0
2021-04-26 10:30:00,65.59,65.62,65.36,65.46,58562.0,56.9657,56.9918,56.766,56.8528,58562.0
2021-04-26 10:40:00,65.47,65.61,65.46,65.48,45367.0,56.8615,56.9831,56.8528,56.8702,45367.0
2021-04-26 10:50:00,65.48,65.59,65.44,65.47,30617.0,56.8702,56.9657,56.8354,56.8615,30617.0
2021-04-26 11:00:00,65.47,65.56,65.45,65.51,21162.0,56.8615,56.9397,56.8441,56.8962,21162.0
2021-04-26 11:10:00,65.51,65.59,65.39,65.4,34297.0,56.8962,56.9657,56.792,56.8007,34297.0
2021-04-26 11:20:00,65.4,65.51,65.37,65.48,78957.0,56.8007,56.8962,56.7746,56.8702,78957.0
2021-04-26 11:30:00,65.47,65.52,65.42,65.47,47672.0,56.8615,56.9049,56.8181,56.8615,47672.0
2021-04-26 11:40:00,65.48,65.49,65.43,65.48,32179.0,56.8702,56.8789,56.8268,56.8702,32179.0
2021-04-26 11:50:00,65.48,65.5,65.37,65.42,29128.0,56.8702,56.8876,56.7746,56.8181,29128.0
2021-04-26 12:00:00,65.42,65.45,65.29,65.38,45702.0,56.8181,56.8441,56.7052,56.7833,45702.0
2021-04-26 12:10:00,65.39,65.51,65.38,65.47,34548.0,56.792,56.8962,56.7833,56.8615,34548.0
2021-04-26 12:20:00,65.46,65.53,65.44,65.46,44937.0,56.8528,56.9136,56.8354,56.8528,44937.0
2021-04-26 12:30:00,65.46,65.53,65.45,65.46,41883.0,56.8528,56.9136,56.8441,56.8528,41883.0
2021-04-26 12:40:00,65.46,65.48,65.36,65.38,39055.0,56.8528,56.8702,56.766,56.7833,39055.0
2021-04-26 12:50:00,65.37,65.42,65.32,65.34,32620.0,56.7746,56.8181,56.7312,56.7486,32620.0
2021-04-26 13:00:00,65.35,65.36,65.3,65.32,42368.0,56.7573,56.766,56.7138,56.7312,42368.0
2021-04-26 13:10:00,65.33,65.34,65.26,65.31,56960.0,56.7399,56.7486,56.6791,56.7225,56960.0
2021-04-26 13:20:00,65.31,65.34,65.21,65.24,43416.0,56.7225,56.7486,56.6357,56.6617,43416.0
2021-04-26 13:30:00,65.26,65.29,65.16,65.17,52676.0,56.6791,56.7052,56.5923,56.6009,52676.0
2021-04-26 13:40:00,65.18,65.25,65.18,65.22,61439.0,56.6096,56.6704,56.6096,56.6444,61439.0
2021-04-26 13:50:00,65.23,65.25,65.18,65.25,61482.0,56.6531,56.6704,56.6096,56.6704,61482.0
2021-04-26 14:00:00,65.25,65.34,65.24,65.33,78082.0,56.6704,56.7486,56.6617,56.7399,78082.0
2021-04-26 14:10:00,65.34,65.37,65.28,65.31,47677.0,56.7486,56.7746,56.6965,56.7225,47677.0
2021-04-26 14:20:00,65.31,65.43,65.29,65.41,54536.0,56.7225,56.8268,56.7052,56.8094,54536.0
2021-04-26 14:30:00,65.42,65.48,65.41,65.42,52082.0,56.8181,56.8702,56.8094,56.8181,52082.0
2021-04-26 14:40:00,65.42,65.45,65.35,65.42,50974.0,56.8181,56.8441,56.7573,56.8181,50974.0
2021-04-26 14:50:00,65.41,65.46,65.38,65.42,40490.0,56.8094,56.8528,56.7833,56.8181,40490.0
2021-04-26 15:00:00,65.42,65.51,65.41,65.47,41490.0,56.8181,56.8962,56.8094,56.8615,41490.0
2021-04-26 15:10:00,65.48,65.54,65.4,65.42,43515.0,56.8702,56.9223,56.8007,56.8181,43515.0
2021-04-26 15:20:00,65.42,65.43,65.31,65.33,51926.0,56.8181,56.8268,56.7225,56.7399,51926.0
2021-04-26 15:30:00,65.31,65.4,65.26,65.29,78592.0,56.7225,56.8007,56.6791,56.7052,78592.0
2021-04-26 15:40:00,65.3,65.32,65.22,65.23,99094.0,56.7138,56.7312,56.6444,56.6531,99094.0
2021-04-26 15:50:00,65.23,65.3,65.18,65.28,235875.0,56.6531,56.7138,56.6096,56.6965,235875.0
2021-04-27 09:30:00,65.18,65.19,64.66,64.83,319198.0,56.6096,56.6183,56.158,56.3056,319198.0
2021-04-27 09:40:00,64.81,65.05,64.81,65.01,76974.0,56.2883,56.4967,56.2883,56.462,76974.0
2021-04-27 09:50:00,65.07,65.28,65.03,65.25,111548.0,56.5141,56.6965,56.4794,56.6704,111548.0
2021-04-27 10:00:00,65.27,65.37,65.18,65.36,140049.0,56.6878,56.7746,56.6096,56.766,140049.0
2021-04-27 10:10:00,65.36,65.36,65.11,65.14,108281.0,56.766,56.766,56.5488,56.5749,108281.0
2021-04-27 10:20:00,65.15,65.28,65.12,65.21,39089.0,56.5836,56.6965,56.5575,56.6357,39089.0
2021-04-27 10:30:00,65.19,65.22,65.02,65.03,45929.0,56.6183,56.6444,56.4707,56.4794,45929.0
2021-04-27 10:40:00,65.03,65.04,64.83,64.89,74658.0,56.4794,56.488,56.3056,56.3578,74658.0
2021-04-27 10:50:00,64.89,64.97,64.85,64.95,61630.0,56.3578,56.4272,56.323,56.4099,61630.0
2021-04-27 11:00:00,64.96,65.06,64.95,65.02,65690.0,56.4186,56.5054,56.4099,56.4707,65690.0
2021-04-27 11:10:00,65.01,65.01,64.82,64.84,77775.0,56.462,56.462,56.297,56.3143,77775.0
2021-04-27 11:20:00,64.85,64.91,64.77,64.78,63070.0,56.323,56.3751,56.2535,56.2622,63070.0
2021-04-27 11:30:00,64.77,64.89,64.71,64.76,52236.0,56.2535,56.3578,56.2014,56.2449,52236.0
2021-04-27 11:40:00,64.75,64.86,64.72,64.84,71266.0,56.2362,56.3317,56.2101,56.3143,71266.0
2021-04-27 11:50:00,64.83,64.92,64.75,64.75,60929.0,56.3056,56.3838,56.2362,56.2362,60929.0
2021-04-27 12:00:00,64.73,64.83,64.73,64.82,25399.0,56.2188,56.3056,56.2188,56.297,25399.0
2021-04-27 12:10:00,64.83,64.83,64.75,64.79,44417.0,56.3056,56.3056,56.2362,56.2709,44417.0
2021-04-27 12:20:00,64.78,64.8,64.66,64.69,38226.0,56.2622,56.2796,56.158,56.1841,38226.0
2021-04-27 12:30:00,64.7,64.83,64.7,64.77,26244.0,56.1927,56.3056,56.1927,56.2535,26244.0
2021-04-27 12:40:00,64.78,64.81,64.71,64.72,34800.0,56.2622,56.2883,56.2014,56.2101,34800.0
2021-04-27 12:50:00,64.7,64.74,64.62,64.66,39247.0,56.1927,56.2275,56.1233,56.158,39247.0
2021-04-27 13:00:00,64.66,64.74,64.66,64.72,57112.0,56.158,56.2275,56.158,56.2101,57112.0
2021-04-27 13:10:00,64.72,64.74,64.68,64.73,58090.0,56.2101,56.2275,56.1754,56.2188,58090.0
2021-04-27 13:20:00,64.73,64.87,64.72,64.84,50332.0,56.2188,56.3404,56.2101,56.3143,50332.0
2021-04-27 13:30:00,64.83,64.83,64.69,64.72,54550.0,56.3056,56.3056,56.1841,56.2101,54550.0
2021-04-27 13:40:00,64.71,64.78,64.67,64.78,37972.0,56.2014,56.2622,56.1667,56.2622,37972.0
2021-04-27 13:50:00,64.79,64.8,64.63,64.77,69449.0,56.2709,56.2796,56.1319,56.2535,69449.0
2021-04-27 14:00:00,64.77,64.86,64.73,64.85,44666.0,56.2535,56.3317,56.2188,56.323,44666.0
2021-04-27 14:10:00,64.86,64.88,64.69,64.75,72456.0,56.3317,56.3491,56.1841,56.2362,72456.0
2021-04-27 14:20:00,64.75,64.79,64.7,64.7,47877.0,56.2362,56.2709,56.1927,56.1927,47877.0
2021-04-27 14:30:00,64.7,64.8,64.67,64.8,50459.0,56.1927,56.2796,56.1667,56.2796,50459.0
2021-04-27 14:40:00,64.8,64.8,64.62,64.63,68174.0,56.2796,56.2796,56.1233,56.1319,68174.0
2021-04-27 14:50:00,64.63,64.69,64.58,64.58,79154.0,56.1319,56.1841,56.0885,56.0885,79154.0
2021-04-27 15:00:00,64.57,64.58,64.44,64.46,85622.0,56.0798,56.0885,55.9669,55.9843,85622.0
2021-04-27 15:10:00,64.45,64.49,64.36,64.38,103068.0,55.9756,56.0104,55.8974,55.9148,103068.0
2021-04-27 15:20:00,64.37,64.47,64.31,64.33,84948.0,55.9061,55.993,55.854,55.8714,84948.0
2021-04-27 15:30:00,64.33,64.49,64.32,64.37,91513.0,55.8714,56.0104,55.8627,55.9061,91513.0
2021-04-27 15:40:00,64.37,64.37,64.21,64.26,182324.0,55.9061,55.9061,55.7672,55.8106,182324.0
2021-04-27 15:50:00,64.26,64.28,64.14,64.2,396479.0,55.8106,55.828,55.7064,55.7585,396479.0
2021-04-28 09:30:00,63.78,64.48,63.54,64.34,287406.0,55.3937,56.0017,55.1853,55.8801,287406.0
2021-04-28 09:40:00,64.31,64.6,64.24,64.44,127951.0,55.854,56.1059,55.7932,55.9669,127951.0
2021-04-28 09:50:00,64.44,64.51,64.34,64.45,75879.0,55.9669,56.0277,55.8801,55.9756,75879.0
2021-04-28 10:00:00,64.44,64.48,64.12,64.27,78122.0,55.9669,56.0017,55.689,55.8193,78122.0
2021-04-28 10:10:00,64.27,64.39,64.14,64.18,81030.0,55.8193,55.9235,55.7064,55.7411,81030.0
2021-04-28 10:20:00,64.17,64.33,64.15,64.3,60664.0,55.7324,55.8714,55.7151,55.8453,60664.0
2021-04-28 10:30:00,64.3,64.38,64.22,64.27,66031.0,55.8453,55.9148,55.7759,55.8193,66031.0
2021-04-28 10:40:00,64.26,64.34,64.19,64.33,45418.0,55.8106,55.8801,55.7498,55.8714,45418.0
2021-04-28 10:50:00,64.33,64.45,64.24,64.26,53769.0,55.8714,55.9756,55.7932,55.8106,53769.0
2021-04-28 11:00:00,64.26,64.43,64.25,64.25,130621.0,55.8106,55.9582,55.8019,55.8019,130621.0
2021-04-28 11:10:00,64.26,64.35,64.24,64.33,64883.0,55.8106,55.8888,55.7932,55.8714,64883.0
2021-04-28 11:20:00,64.34,64.37,64.18,64.24,135106.0,55.8801,55.9061,55.7411,55.7932,135106.0
2021-04-28 11:30:00,64.21,64.25,64.16,64.24,59074.0,55.7672,55.8019,55.7237,55.7932,59074.0
2021-04-28 11:40:00,64.24,64.29,64.2,64.26,47361.0,55.7932,55.8367,55.7585,55.8106,47361.0
2021-04-28 11:50:00,64.26,64.28,64.14,64.17,108325.0,55.8106,55.828,55.7064,55.7324,108325.0
2021-04-28 12:00:00,64.15,64.26,64.11,64.25,39374.0,55.7151,55.8106,55.6803,55.8019,39374.0
2021-04-28 12:10:00,64.26,64.33,64.24,64.24,92246.0,55.8106,55.8714,55.7932,55.7932,92246.0
2021-04-28 12:20:00,64.26,64.32,64.25,64.26,52692.0,55.8106,55.8627,55.8019,55.8106,52692.0
2021-04-28 12:30:00,64.27,64.28,64.12,64.17,84852.0,55.8193,55.828,55.689,55.7324,84852.0
2021-04-28 12:40:00,64.16,64.25,64.1,64.25,88477.0,55.7237,55.8019,55.6716,55.8019,88477.0
2021-04-28 12:50:00,64.25,64.33,64.11,64.12,58124.0,55.8019,55.8714,55.6803,55.689,58124.0
2021-04-28 13:00:00,64.13,64.26,64.11,64.14,76668.0,55.6977,55.8106,55.6803,55.7064,76668.0
2021-04-28 13:10:00,64.14,64.2,64.11,64.11,38455.0,55.7064,55.7585,55.6803,55.6803,38455.0
2021-04-28 13:20:00,64.11,64.21,64.05,64.18,66253.0,55.6803,55.7672,55.6282,55.7411,66253.0
2021-04-28 13:30:00,64.18,64.2,64.12,64.17,31741.0,55.7411,55.7585,55.689,55.7324,31741.0
2021-04-28 13:40:00,64.16,64.17,64.13,64.14,44332.0,55.7237,55.7324,55.6977,55.7064,44332.0
2021-04-28 13:50:00,64.14,64.28,64.11,64.21,41847.0,55.7064,55.828,55.6803,55.7672,41847.0
2021-04-28 14:00:00,64.19,64.26,64.03,64.21,67025.0,55.7498,55.8106,55.6108,55.7672,67025.0
2021-04-28 14:10:00,64.21,64.24,64.11,64.13,55144.0,55.7672,55.7932,55.6803,55.6977,55144.0
2021-04-28 14:20:00,64.11,64.21,64.09,64.1,57286.0,55.6803,55.7672,55.663,55.6716,57286.0
2021-04-28 14:30:00,64.1,64.54,64.05,64.46,101742.0,55.6716,56.0538,55.6282,55.9843,101742.0
2021-04-28 14:40:00,64.46,64.75,64.44,64.49,153872.0,55.9843,56.2362,55.9669,56.0104,153872.0
2021-04-28 14:50:00,64.48,64.59,64.39,64.59,74039.0,56.0017,56.0972,55.9235,56.0972,74039.0
2021-04-28 15:00:00,64.58,64.59,64.35,64.45,60576.0,56.0885,56.0972,55.8888,55.9756,60576.0
2021-04-28 15:10:00,64.44,64.48,64.26,64.3,74481.0,55.9669,56.0017,55.8106,55.8453,74481.0
2021-04-28 15:20:00,64.29,64.34,64.25,64.34,54055.0,55.8367,55.8801,55.8019,55.8801,54055.0
2021-04-28 15:30:00,64.33,64.37,64.26,64.32,94726.0,55.8714,55.9061,55.8106,55.8627,94726.0
2021-04-28 15:40:00,64.32,64.35,64.25,64.31,155308.0,55.8627,55.8888,55.8019,55.854,155308.0
2021-04-28 15:50:00,64.31,64.31,64.14,64.21,544726.0,55.854,55.854,55.7064,55.7672,544726.0
2021-04-29 09:30:00,63.22,63.55,62.67,62.8,581942.0,54.9073,55.194,54.4297,54.5426,581942.0
2021-04-29 09:40:00,62.81,62.82,62.28,62.3,376385.0,54.5513,54.5599,54.0909,54.1083,376385.0
2021-04-29 09:50:00,62.3,62.47,62.04,62.27,230344.0,54.1083,54.256,53.8825,54.0823,230344.0
2021-04-29 10:00:00,62.27,62.5,62.15,62.2,148510.0,54.0823,54.282,53.978,54.0215,148510.0
2021-04-29 10:10:00,62.21,62.36,62.13,62.32,133783.0,54.0301,54.1604,53.9607,54.1257,133783.0
2021-04-29 10:20:00,62.32,62.33,62.11,62.12,115452.0,54.1257,54.1344,53.9433,53.952,115452.0
2021-04-29 10:30:00,62.12,62.15,61.96,62.12,177762.0,53.952,53.978,53.813,53.952,177762.0
2021-04-29 10:40:00,62.13,62.23,62.08,62.14,84827.0,53.9607,54.0475,53.9172,53.9694,84827.0
2021-04-29 10:50:00,62.11,62.29,62.08,62.18,62551.0,53.9433,54.0996,53.9172,54.0041,62551.0
2021-04-29 11:00:00,62.18,62.38,62.18,62.35,47610.0,54.0041,54.1778,54.0041,54.1517,47610.0
2021-04-29 11:10:00,62.36,62.45,62.14,62.15,89419.0,54.1604,54.2386,53.9694,53.978,89419.0
2021-04-29 11:20:00,62.15,62.15,61.88,61.88,104636.0,53.978,53.978,53.7435,53.7435,104636.0
2021-04-29 11:30:00,61.88,61.88,61.75,61.76,136448.0,53.7435,53.7435,53.6306,53.6393,136448.0
2021-04-29 11:40:00,61.76,61.77,61.6,61.64,108357.0,53.6393,53.648,53.5004,53.5351,108357.0
2021-04-29 11:50:00,61.64,61.64,61.26,61.34,161216.0,53.5351,53.5351,53.2051,53.2745,161216.0
2021-04-29 12:00:00,61.33,61.53,61.28,61.52,126162.0,53.2659,53.4396,53.2224,53.4309,126162.0
2021-04-29 12:10:00,61.51,61.62,61.42,61.61,90980.0,53.4222,53.5177,53.344,53.509,90980.0
2021-04-29 12:20:00,61.62,61.68,61.49,61.59,149455.0,53.5177,53.5698,53.4048,53.4917,149455.0
2021-04-29 12:30:00,61.59,61.6,61.42,61.52,74270.0,53.4917,53.5004,53.344,53.4309,74270.0
2021-04-29 12:40:00,61.51,61.52,61.29,61.33,84552.0,53.4222,53.4309,53.2311,53.2659,84552.0
2021-04-29 12:50:00,61.32,61.42,61.17,61.21,164268.0,53.2572,53.344,53.1269,53.1616,164268.0
2021-04-29 13:00:00,61.22,61.24,61.12,61.15,106935.0,53.1703,53.1877,53.0835,53.1095,106935.0
2021-04-29 13:10:00,61.14,61.17,61.05,61.06,119623.0,53.1008,53.1269,53.0227,53.0314,119623.0
2021-04-29 13:20:00,61.05,61.28,61.03,61.19,129327.0,53.0227,53.2224,53.0053,53.1443,129327.0
2021-04-29 13:30:00,61.18,61.28,61.12,61.19,108511.0,53.1356,53.2224,53.0835,53.1443,108511.0
2021-04-29 13:40:00,61.19,61.27,61.06,61.08,97854.0,53.1443,53.2137,53.0314,53.0487,97854.0
2021-04-29 13:50:00,61.08,61.15,60.94,61.0,173193.0,53.0487,53.1095,52.9271,52.9792,173193.0
2021-04-29 14:00:00,61.0,61.15,60.97,61.05,105093.0,52.9792,53.1095,52.9532,53.0227,105093.0
2021-04-29 14:10:00,61.05,61.13,60.95,60.96,76551.0,53.0227,53.0922,52.9358,52.9445,76551.0
2021-04-29 14:20:00,60.95,60.96,60.85,60.93,118559.0,52.9358,52.9445,52.849,52.9185,118559.0
2021-04-29 14:30:00,60.92,61.32,60.91,61.32,127404.0,52.9098,53.2572,52.9011,53.2572,127404.0
2021-04-29 14:40:00,61.32,61.44,61.21,61.42,148453.0,53.2572,53.3614,53.1616,53.344,148453.0
2021-04-29 14:50:00,61.42,61.72,61.36,61.69,259843.0,53.344,53.6046,53.2919,53.5785,259843.0
2021-04-29 15:00:00,61.69,61.91,61.66,61.77,146763.0,53.5785,53.7696,53.5525,53.648,146763.0
2021-04-29 15:10:00,61.78,61.94,61.73,61.9,172367.0,53.6567,53.7956,53.6133,53.7609,172367.0
2021-04-29 15:20:00,61.91,61.99,61.86,61.92,191009.0,53.7696,53.8391,53.7262,53.7783,191009.0
2021-04-29 15:30:00,61.92,62.07,61.9,62.04,232538.0,53.7783,53.9086,53.7609,53.8825,232538.0
2021-04-29 15:40:00,62.03,62.38,61.99,62.36,316049.0,53.8738,54.1778,53.8391,54.1604,316049.0
2021-04-29 15:50:00,62.37,62.38,62.17,62.31,703567.0,54.1691,54.1778,53.9954,54.117,703567.0
2021-04-30 09:30:00,62.04,62.6,61.97,62.54,296595.0,53.8825,54.3689,53.8217,54.3168,296595.0
2021-04-30 09:40:00,62.55,62.62,62.33,62.41,139050.0,54.3254,54.3862,54.1344,54.2038,139050.0
2021-04-30 09:50:00,62.41,62.64,62.39,62.49,132928.0,54.2038,54.4036,54.1865,54.2733,132928.0
2021-04-30 10:00:00,62.48,62.55,62.3,62.49,92427.0,54.2646,54.3254,54.1083,54.2733,92427.0
2021-04-30 10:10:00,62.49,62.65,62.47,62.51,85283.0,54.2733,54.4123,54.256,54.2907,85283.0
2021-04-30 10:20:00,62.54,62.64,62.44,62.59,68594.0,54.3168,54.4036,54.2299,54.3602,68594.0
2021-04-30 10:30:00,62.58,62.63,62.44,62.54,59918.0,54.3515,54.3949,54.2299,54.3168,59918.0
2021-04-30 10:40:00,62.54,62.63,62.46,62.51,49952.0,54.3168,54.3949,54.2473,54.2907,49952.0
2021-04-30 10:50:00,62.51,62.66,62.49,62.61,46157.0,54.2907,54.421,54.2733,54.3776,46157.0
2021-04-30 11:00:00,62.62,62.65,62.41,62.57,64799.0,54.3862,54.4123,54.2038,54.3428,64799.0
2021-04-30 11:10:00,62.57,62.59,62.37,62.4,56541.0,54.3428,54.3602,54.1691,54.1952,56541.0
2021-04-30 11:20:00,62.42,62.45,62.31,62.36,46157.0,54.2125,54.2386,54.117,54.1604,46157.0
2021-04-30 11:30:00,62.36,62.47,62.3,62.47,45457.0,54.1604,54.256,54.1083,54.256,45457.0
2021-04-30 11:40:00,62.46,62.51,62.39,62.39,52358.0,54.2473,54.2907,54.1865,54.1865,52358.0
2021-04-30 11:50:00,62.38,62.52,62.34,62.52,45723.0,54.1778,54.2994,54.1431,54.2994,45723.0
2021-04-30 12:00:00,62.51,62.51,62.42,62.48,29557.0,54.2907,54.2907,54.2125,54.2646,29557.0
2021-04-30 12:10:00,62.48,62.58,62.48,62.55,43966.0,54.2646,54.3515,54.2646,54.3254,43966.0
2021-04-30 12:20:00,62.54,62.58,62.48,62.5,58442.0,54.3168,54.3515,54.2646,54.282,58442.0
2021-04-30 12:30:00,62.51,62.51,62.41,62.47,51122.0,54.2907,54.2907,54.2038,54.256,51122.0
2021-04-30 12:40:00,62.47,62.6,62.45,62.55,34469.0,54.256,54.3689,54.2386,54.3254,34469.0
2021-04-30 12:50:00,62.55,62.83,62.51,62.81,132465.0,54.3254,54.5686,54.2907,54.5513,132465.0
2021-04-30 13:00:00,62.81,62.88,62.79,62.85,69877.0,54.5513,54.6121,54.5339,54.586,69877.0
2021-04-30 13:10:00,62.86,62.86,62.59,62.59,43411.0,54.5947,54.5947,54.3602,54.3602,43411.0
2021-04-30 13:20:00,62.61,62.67,62.58,62.65,43664.0,54.3776,54.4297,54.3515,54.4123,43664.0
2021-04-30 13:30:00,62.65,62.79,62.63,62.67,69654.0,54.4123,54.5339,54.3949,54.4297,69654.0
2021-04-30 13:40:00,62.66,62.88,62.66,62.87,55662.0,54.421,54.6121,54.421,54.6034,55662.0
2021-04-30 13:50:00,62.87,62.89,62.79,62.86,71300.0,54.6034,54.6207,54.5339,54.5947,71300.0
2021-04-30 14:00:00,62.87,63.06,62.87,62.93,65431.0,54.6034,54.7684,54.6034,54.6555,65431.0
2021-04-30 14:10:00,62.92,62.93,62.81,62.84,41190.0,54.6468,54.6555,54.5513,54.5773,41190.0
2021-04-30 14:20:00,62.82,62.97,62.81,62.93,80142.0,54.5599,54.6902,54.5513,54.6555,80142.0
2021-04-30 14:30:00,62.93,62.95,62.75,62.8,44976.0,54.6555,54.6728,54.4991,54.5426,44976.0
2021-04-30 14:40:00,62.81,62.94,62.8,62.81,57665.0,54.5513,54.6642,54.5426,54.5513,57665.0
2021-04-30 14:50:00,62.81,62.81,62.71,62.74,50316.0,54.5513,54.5513,54.4644,54.4905,50316.0
2021-04-30 15:00:00,62.74,62.8,62.7,62.72,63275.0,54.4905,54.5426,54.4557,54.4731,63275.0
2021-04-30 15:10:00,62.71,62.74,62.62,62.69,64754.0,54.4644,54.4905,54.3862,54.447,64754.0
2021-04-30 15:20:00,62.69,62.87,62.67,62.79,117632.0,54.447,54.6034,54.4297,54.5339,117632.0
2021-04-30 15:30:00,62.79,62.85,62.57,62.61,147893.0,54.5339,54.586,54.3428,54.3776,147893.0
2021-04-30 15:40:00,62.6,62.6,62.42,62.53,173454.0,54.3689,54.3689,54.2125,54.3081,173454.0
2021-04-30 15:50:00,62.53,62.53,62.37,62.42,498488.0,54.3081,54.3081,54.1691,54.2125,498488.0
2021-05-03 09:30:00,63.48,63.63,63.25,63.32,394996.0,55.1332,55.2634,54.9334,54.9942,394996.0
2021-05-03 09:40:00,63.31,63.41,63.14,63.27,161480.0,54.9855,55.0724,54.8379,54.9508,161480.0
2021-05-03 09:50:00,63.28,63.4,63.24,63.4,140306.0,54.9595,55.0637,54.9247,55.0637,140306.0
2021-05-03 10:00:00,63.37,63.61,63.34,63.61,163048.0,55.0376,55.2461,55.0116,55.2461,163048.0
2021-05-03 10:10:00,63.63,63.89,63.63,63.78,172044.0,55.2634,55.4892,55.2634,55.3937,172044.0
2021-05-03 10:20:00,63.78,64.19,63.77,64.17,210338.0,55.3937,55.7498,55.385,55.7324,210338.0
2021-05-03 10:30:00,64.17,64.26,63.92,63.94,145450.0,55.7324,55.8106,55.5153,55.5327,145450.0
2021-05-03 10:40:00,63.95,64.13,63.86,64.12,151103.0,55.5414,55.6977,55.4632,55.689,151103.0
2021-05-03 10:50:00,64.12,64.19,63.96,63.97,85995.0,55.689,55.7498,55.55,55.5587,85995.0
2021-05-03 11:00:00,63.99,64.33,63.98,64.3,134774.0,55.5761,55.8714,55.5674,55.8453,134774.0
2021-05-03 11:10:00,64.31,64.33,64.1,64.13,112109.0,55.854,55.8714,55.6716,55.6977,112109.0
2021-05-03 11:20:00,64.12,64.17,64.02,64.03,131147.0,55.689,55.7324,55.6022,55.6108,131147.0
2021-05-03 11:30:00,64.02,64.21,63.9,64.16,73412.0,55.6022,55.7672,55.4979,55.7237,73412.0
2021-05-03 11:40:00,64.16,64.16,63.93,64.07,86130.0,55.7237,55.7237,55.524,55.6456,86130.0
2021-05-03 11:50:00,64.07,64.19,64.01,64.08,90896.0,55.6456,55.7498,55.5935,55.6543,90896.0
2021-05-03 12:00:00,64.08,64.24,64.08,64.24,77668.0,55.6543,55.7932,55.6543,55.7932,77668.0
2021-05-03 12:10:00,64.25,64.37,64.2,64.32,112597.0,55.8019,55.9061,55.7585,55.8627,112597.0
2021-05-03 12:20:00,64.32,64.38,64.26,64.3,63155.0,55.8627,55.9148,55.8106,55.8453,63155.0
2021-05-03 12:30:00,64.31,64.51,64.31,64.51,78116.0,55.854,56.0277,55.854,56.0277,78116.0
2021-05-03 12:40:00,64.5,64.51,64.38,64.39,41586.0,56.019,56.0277,55.9148,55.9235,41586.0
2021-05-03 12:50:00,64.38,64.54,64.37,64.53,78175.0,55.9148,56.0538,55.9061,56.0451,78175.0
2021-05-03 13:00:00,64.53,64.67,64.4,64.63,90401.0,56.0451,56.1667,55.9322,56.1319,90401.0
2021-05-03 13:10:00,64.63,64.66,64.57,64.58,49676.0,56.1319,56.158,56.0798,56.0885,49676.0
2021-05-03 13:20:00,64.57,64.58,64.5,64.56,58986.0,56.0798,56.0885,56.019,56.0712,58986.0
2021-05-03 13:30:00,64.55,64.65,64.51,64.58,45620.0,56.0625,56.1493,56.0277,56.0885,45620.0
2021-05-03 13:40:00,64.59,64.61,64.5,64.56,54592.0,56.0972,56.1146,56.019,56.0712,54592.0
2021-05-03 13:50:00,64.57,64.57,64.45,64.46,63153.0,56.0798,56.0798,55.9756,55.9843,63153.0
2021-05-03 14:00:00,64.46,64.67,64.45,64.67,56825.0,55.9843,56.1667,55.9756,56.1667,56825.0
2021-05-03 14:10:00,64.67,64.75,64.66,64.71,67199.0,56.1667,56.2362,56.158,56.2014,67199.0
2021-05-03 14:20:00,64.7,64.75,64.61,64.64,49471.0,56.1927,56.2362,56.1146,56.1406,49471.0
2021-05-03 14:30:00,64.64,64.74,64.58,64.63,70486.0,56.1406,56.2275,56.0885,56.1319,70486.0
2021-05-03 14:40:00,64.63,64.78,64.63,64.76,70585.0,56.1319,56.2622,56.1319,56.2449,70585.0
2021-05-03 14:50:00,64.76,64.87,64.63,64.63,100883.0,56.2449,56.3404,56.1319,56.1319,100883.0
2021-05-03 15:00:00,64.64,64.66,64.54,64.59,98935.0,56.1406,56.158,56.0538,56.0972,98935.0
2021-05-03 15:10:00,64.59,64.59,64.43,64.48,68487.0,56.0972,56.0972,55.9582,56.0017,68487.0
2021-05-03 15:20:00,64.49,64.62,64.44,64.58,78021.0,56.0104,56.1233,55.9669,56.0885,78021.0
2021-05-03 15:30:00,64.57,64.67,64.52,64.65,152554.0,56.0798,56.1667,56.0364,56.1493,152554.0
2021-05-03 15:40:00,64.66,64.68,64.57,64.58,198420.0,56.158,56.1754,56.0798,56.0885,198420.0
2021-05-03 15:50:00,64.59,64.63,64.44,64.46,499292.0,56.0972,56.1319,55.9669,55.9843,499292.0
2021-05-04 09:30:00,64.35,64.58,64.16,64.37,267999.0,55.8888,56.0885,55.7237,55.9061,267999.0
2021-05-04 09:40:00,64.37,64.37,64.14,64.23,107127.0,55.9061,55.9061,55.7064,55.7845,107127.0
2021-05-04 09:50:00,64.23,64.83,64.21,64.76,76863.0,55.7845,56.3056,55.7672,56.2449,76863.0
2021-05-04 10:00:00,64.75,65.37,64.72,65.35,196103.0,56.2362,56.7746,56.2101,56.7573,196103.0
2021-05-04 10:10:00,65.32,65.41,64.87,64.89,196293.0,56.7312,56.8094,56.3404,56.3578,196293.0
2021-05-04 10:20:00,64.89,64.89,64.6,64.67,121439.0,56.3578,56.3578,56.1059,56.1667,121439.0
2021-05-04 10:30:00,64.68,64.69,64.3,64.51,111027.0,56.1754,56.1841,55.8453,56.0277,111027.0
2021-05-04 10:40:00,64.49,64.6,64.39,64.53,79315.0,56.0104,56.1059,55.9235,56.0451,79315.0
2021-05-04 10:50:00,64.51,64.7,64.49,64.63,62870.0,56.0277,56.1927,56.0104,56.1319,62870.0
2021-05-04 11:00:00,64.63,64.73,64.5,64.73,53992.0,56.1319,56.2188,56.019,56.2188,53992.0
2021-05-04 11:10:00,64.72,64.72,63.76,63.9,260229.0,56.2101,56.2101,55.3763,55.4979,260229.0
2021-05-04 11:20:00,63.89,63.97,63.81,63.92,165975.0,55.4892,55.5587,55.4198,55.5153,165975.0
2021-05-04 11:30:00,63.9,64.08,63.83,64.03,77652.0,55.4979,55.6543,55.4371,55.6108,77652.0
2021-05-04 11:40:00,64.02,64.03,63.75,63.81,71904.0,55.6022,55.6108,55.3677,55.4198,71904.0
2021-05-04 11:50:00,63.82,63.82,63.56,63.57,171254.0,55.4285,55.4285,55.2026,55.2113,171254.0
2021-05-04 12:00:00,63.58,63.65,63.44,63.64,181650.0,55.22,55.2808,55.0984,55.2721,181650.0
2021-05-04 12:10:00,63.63,63.71,63.49,63.53,85478.0,55.2634,55.3329,55.1418,55.1766,85478.0
2021-05-04 12:20:00,63.55,63.78,63.54,63.77,53100.0,55.194,55.3937,55.1853,55.385,53100.0
2021-05-04 12:30:00,63.77,63.78,63.58,63.59,57619.0,55.385,55.3937,55.22,55.2287,57619.0
2021-05-04 12:40:00,63.59,63.76,63.58,63.76,33046.0,55.2287,55.3763,55.22,55.3763,33046.0
2021-05-04 12:50:00,63.76,63.92,63.76,63.87,42196.0,55.3763,55.5153,55.3763,55.4719,42196.0
2021-05-04 13:00:00,63.88,64.03,63.87,64.0,36236.0,55.4806,55.6108,55.4719,55.5848,36236.0
2021-05-04 13:10:00,64.0,64.09,63.97,64.06,36850.0,55.5848,55.663,55.5587,55.6369,36850.0
2021-05-04 13:20:00,64.05,64.19,64.01,64.05,56229.0,55.6282,55.7498,55.5935,55.6282,56229.0
2021-05-04 13:30:00,64.06,64.15,64.02,64.06,27525.0,55.6369,55.7151,55.6022,55.6369,27525.0
2021-05-04 13:40:00,64.06,64.21,64.04,64.14,84447.0,55.6369,55.7672,55.6195,55.7064,84447.0
2021-05-04 13:50:00,64.14,64.29,64.1,64.25,54390.0,55.7064,55.8367,55.6716,55.8019,54390.0
2021-05-04 14:00:00,64.25,64.33,64.19,64.3,41269.0,55.8019,55.8714,55.7498,55.8453,41269.0
2021-05-04 14:10:00,64.32,64.4,64.3,64.3,47598.0,55.8627,55.9322,55.8453,55.8453,47598.0
2021-05-04 14:20:00,64.3,64.41,64.28,64.31,198980.0,55.8453,55.9409,55.828,55.854,198980.0
2021-05-04 14:30:00,64.32,64.35,64.23,64.34,135659.0,55.8627,55.8888,55.7845,55.8801,135659.0
2021-05-04 14:40:00,64.34,64.36,64.26,64.3,68673.0,55.8801,55.8974,55.8106,55.8453,68673.0
2021-05-04 14:50:00,64.3,64.3,64.16,64.16,65510.0,55.8453,55.8453,55.7237,55.7237,65510.0
2021-05-04 15:00:00,64.15,64.15,63.95,63.98,67646.0,55.7151,55.7151,55.5414,55.5674,67646.0
2021-05-04 15:10:00,63.99,64.01,63.87,63.94,109728.0,55.5761,55.5935,55.4719,55.5327,109728.0
2021-05-04 15:20:00,63.94,63.96,63.91,63.96,82575.0,55.5327,55.55,55.5066,55.55,82575.0
2021-05-04 15:30:00,63.95,63.95,63.87,63.91,136224.0,55.5414,55.5414,55.4719,55.5066,136224.0
2021-05-04 15:40:00,63.9,63.95,63.87,63.9,188034.0,55.4979,55.5414,55.4719,55.4979,188034.0
2021-05-04 15:50:00,63.9,64.03,63.89,64.03,634979.0,55.4979,55.6108,55.4892,55.6108,634979.0
2021-05-05 09:30:00,64.53,64.65,64.14,64.46,184775.0,56.0451,56.1493,55.7064,55.9843,184775.0
2021-05-05 09:40:00,64.49,64.54,63.68,63.75,155929.0,56.0104,56.0538,55.3069,55.3677,155929.0
2021-05-05 09:50:00,63.74,63.96,63.72,63.85,98049.0,55.359,55.55,55.3416,55.4545,98049.0
2021-05-05 10:00:00,63.86,64.13,63.85,63.93,94898.0,55.4632,55.6977,55.4545,55.524,94898.0
2021-05-05 10:10:00,63.93,63.94,63.77,63.9,64804.0,55.524,55.5327,55.385,55.4979,64804.0
2021-05-05 10:20:00,63.9,63.9,63.61,63.7,101904.0,55.4979,55.4979,55.2461,55.3242,101904.0
2021-05-05 10:30:00,63.75,63.88,63.7,63.74,60422.0,55.3677,55.4806,55.3242,55.359,60422.0
2021-05-05 10:40:00,63.73,63.85,63.68,63.82,70836.0,55.3503,55.4545,55.3069,55.4285,70836.0
2021-05-05 10:50:00,63.82,63.92,63.66,63.67,51541.0,55.4285,55.5153,55.2895,55.2982,51541.0
2021-05-05 11:00:00,63.68,63.84,63.66,63.78,37647.0,55.3069,55.4458,55.2895,55.3937,37647.0
2021-05-05 11:10:00,63.76,63.78,63.63,63.7,60361.0,55.3763,55.3937,55.2634,55.3242,60361.0
2021-05-05 11:20:00,63.71,63.73,63.64,63.69,22713.0,55.3329,55.3503,55.2721,55.3155,22713.0
2021-05-05 11:30:00,63.74,63.84,63.7,63.82,23366.0,55.359,55.4458,55.3242,55.4285,23366.0
2021-05-05 11:40:00,63.82,63.84,63.67,63.67,32830.0,55.4285,55.4458,55.2982,55.2982,32830.0
2021-05-05 11:50:00,63.66,63.75,63.65,63.72,34155.0,55.2895,55.3677,55.2808,55.3416,34155.0
2021-05-05 12:00:00,63.73,63.74,63.64,63.67,40625.0,55.3503,55.359,55.2721,55.2982,40625.0
2021-05-05 12:10:00,63.68,63.81,63.66,63.78,33930.0,55.3069,55.4198,55.2895,55.3937,33930.0
2021-05-05 12:20:00,63.76,63.96,63.75,63.88,38466.0,55.3763,55.55,55.3677,55.4806,38466.0
2021-05-05 12:30:00,63.88,63.96,63.85,63.96,37019.0,55.4806,55.55,55.4545,55.55,37019.0
2021-05-05 12:40:00,63.95,64.04,63.95,64.0,46887.0,55.5414,55.6195,55.5414,55.5848,46887.0
2021-05-05 12:50:00,64.0,64.1,63.96,64.07,90708.0,55.5848,55.6716,55.55,55.6456,90708.0
2021-05-05 13:00:00,64.08,64.16,64.05,64.11,46433.0,55.6543,55.7237,55.6282,55.6803,46433.0
2021-05-05 13:10:00,64.11,64.11,64.05,64.1,63169.0,55.6803,55.6803,55.6282,55.6716,63169.0
2021-05-05 13:20:00,64.1,64.21,64.08,64.18,40825.0,55.6716,55.7672,55.6543,55.7411,40825.0
2021-05-05 13:30:00,64.17,64.35,64.17,64.35,43172.0,55.7324,55.8888,55.7324,55.8888,43172.0
2021-05-05 13:40:00,64.34,64.43,64.34,64.37,91169.0,55.8801,55.9582,55.8801,55.9061,91169.0
2021-05-05 13:50:00,64.37,64.48,64.33,64.36,79121.0,55.9061,56.0017,55.8714,55.8974,79121.0
2021-05-05 14:00:00,64.34,64.38,64.32,64.34,75250.0,55.8801,55.9148,55.8627,55.8801,75250.0
2021-05-05 14:10:00,64.36,64.43,64.35,64.41,50970.0,55.8974,55.9582,55.8888,55.9409,50970.0
2021-05-05 14:20:00,64.41,64.52,64.4,64.51,75967.0,55.9409,56.0364,55.9322,56.0277,75967.0
2021-05-05 14:30:00,64.5,64.52,64.29,64.31,94340.0,56.019,56.0364,55.8367,55.854,94340.0
2021-05-05 14:40:00,64.31,64.48,64.3,64.48,64647.0,55.854,56.0017,55.8453,56.0017,64647.0
2021-05-05 14:50:00,64.48,64.54,64.44,64.53,65325.0,56.0017,56.0538,55.9669,56.0451,65325.0
2021-05-05 15:00:00,64.53,64.68,64.41,64.68,120342.0,56.0451,56.1754,55.9409,56.1754,120342.0
2021-05-05 15:10:00,64.68,64.68,64.53,64.55,129712.0,56.1754,56.1754,56.0451,56.0625,129712.0
2021-05-05 15:20:00,64.55,64.72,64.5,64.72,170192.0,56.0625,56.2101,56.019,56.2101,170192.0
2021-05-05 15:30:00,64.71,64.83,64.64,64.75,177943.0,56.2014,56.3056,56.1406,56.2362,177943.0
2021-05-05 15:40:00,64.76,64.97,64.7,64.85,252086.0,56.2449,56.4272,56.1927,56.323,252086.0
2021-05-05 15:50:00,64.84,65.01,64.81,64.84,417482.0,56.3143,56.462,56.2883,56.3143,417482.0
2021-05-06 09:30:00,65.56,66.07,65.56,65.8,501471.0,56.9397,57.3826,56.9397,57.1481,501471.0
2021-05-06 09:40:00,65.8,66.17,65.8,65.97,443501.0,57.1481,57.4695,57.1481,57.2958,443501.0
2021-05-06 09:50:00,66.0,66.14,65.86,65.87,291989.0,57.3218,57.4434,57.2002,57.2089,291989.0
2021-05-06 10:00:00,65.88,66.16,65.72,65.99,264125.0,57.2176,57.4608,57.0786,57.3131,264125.0
2021-05-06 10:10:00,65.99,66.17,65.93,66.05,137524.0,57.3131,57.4695,57.261,57.3652,137524.0
2021-05-06 10:20:00,66.05,66.41,65.96,66.23,176583.0,57.3652,57.6779,57.2871,57.5216,176583.0
2021-05-06 10:30:00,66.22,66.45,66.22,66.4,110770.0,57.5129,57.7126,57.5129,57.6692,110770.0
2021-05-06 10:40:00,66.39,66.58,66.39,66.58,139637.0,57.6605,57.8255,57.6605,57.8255,139637.0
2021-05-06 10:50:00,66.57,66.65,66.44,66.52,230388.0,57.8169,57.8863,57.704,57.7734,230388.0
2021-05-06 11:00:00,66.53,66.76,66.5,66.72,220842.0,57.7821,57.9819,57.7561,57.9471,220842.0
2021-05-06 11:10:00,66.73,66.78,66.51,66.54,91409.0,57.9558,57.9992,57.7647,57.7908,91409.0
2021-05-06 11:20:00,66.53,66.73,66.5,66.69,132966.0,57.7821,57.9558,57.7561,57.9211,132966.0
2021-05-06 11:30:00,66.7,66.73,66.55,66.56,97215.0,57.9298,57.9558,57.7995,57.8082,97215.0
2021-05-06 11:40:00,66.56,66.63,66.36,66.39,134179.0,57.8082,57.869,57.6345,57.6605,134179.0
2021-05-06 11:50:00,66.38,66.47,66.32,66.41,125223.0,57.6518,57.73,57.5997,57.6779,125223.0
2021-05-06 12:00:00,66.41,66.45,66.25,66.38,92420.0,57.6779,57.7126,57.5389,57.6518,92420.0
2021-05-06 12:10:00,66.37,66.46,66.32,66.43,85275.0,57.6432,57.7213,57.5997,57.6953,85275.0
2021-05-06 12:20:00,66.42,66.45,66.28,66.38,51704.0,57.6866,57.7126,57.565,57.6518,51704.0
2021-05-06 12:30:00,66.37,66.5,66.3,66.39,95324.0,57.6432,57.7561,57.5824,57.6605,95324.0
2021-05-06 12:40:00,66.4,66.49,66.37,66.48,99051.0,57.6692,57.7474,57.6432,57.7387,99051.0
2021-05-06 12:50:00,66.47,66.58,66.42,66.56,108073.0,57.73,57.8255,57.6866,57.8082,108073.0
2021-05-06 13:00:00,66.56,66.67,66.51,66.67,67196.0,57.8082,57.9037,57.7647,57.9037,67196.0
2021-05-06 13:10:00,66.67,66.74,66.58,66.73,78596.0,57.9037,57.9645,57.8255,57.9558,78596.0
2021-05-06 13:20:00,66.73,66.82,66.69,66.71,93555.0,57.9558,58.034,57.9211,57.9385,93555.0
2021-05-06 13:30:00,66.71,66.96,66.7,66.93,75787.0,57.9385,58.1556,57.9298,58.1295,75787.0
2021-05-06 13:40:00,66.94,66.97,66.86,66.9,160580.0,58.1382,58.1643,58.0687,58.1035,160580.0
2021-05-06 13:50:00,66.91,66.97,66.85,66.95,142121.0,58.1122,58.1643,58.06,58.1469,142121.0
2021-05-06 14:00:00,66.95,66.99,66.92,66.97,102236.0,58.1469,58.1816,58.1208,58.1643,102236.0
2021-05-06 14:10:00,66.97,67.02,66.76,66.85,179242.0,58.1643,58.2077,57.9819,58.06,179242.0
2021-05-06 14:20:00,66.84,66.99,66.82,66.89,102544.0,58.0514,58.1816,58.034,58.0948,102544.0
2021-05-06 14:30:00,66.89,66.98,66.81,66.88,108403.0,58.0948,58.173,58.0253,58.0861,108403.0
2021-05-06 14:40:00,66.88,66.91,66.82,66.83,74870.0,58.0861,58.1122,58.034,58.0427,74870.0
2021-05-06 14:50:00,66.84,66.94,66.78,66.83,111634.0,58.0514,58.1382,57.9992,58.0427,111634.0
2021-05-06 15:00:00,66.82,66.87,66.68,66.71,112374.0,58.034,58.0774,57.9124,57.9385,112374.0
2021-05-06 15:10:00,66.7,66.87,66.62,66.81,131874.0,57.9298,58.0774,57.8603,58.0253,131874.0
2021-05-06 15:20:00,66.8,66.9,66.74,66.87,137551.0,58.0166,58.1035,57.9645,58.0774,137551.0
2021-05-06 15:30:00,66.88,66.88,66.7,66.86,146421.0,58.0861,58.0861,57.9298,58.0687,146421.0
2021-05-06 15:40:00,66.86,66.98,66.79,66.91,453677.0,58.0687,58.173,58.0079,58.1122,453677.0
2021-05-06 15:50:00,66.9,66.93,66.67,66.89,608997.0,58.1035,58.1295,57.9037,58.0948,608997.0
2021-05-07 09:30:00,67.61,67.96,67.03,67.33,631170.0,58.7201,59.0241,58.2164,58.4769,631170.0
2021-05-07 09:40:00,67.33,67.54,67.08,67.31,190874.0,58.4769,58.6593,58.2598,58.4596,190874.0
2021-05-07 09:50:00,67.3,67.78,67.3,67.67,194260.0,58.4509,58.8678,58.4509,58.7722,194260.0
2021-05-07 10:00:00,67.68,67.85,67.63,67.71,158869.0,58.7809,58.9286,58.7375,58.807,158869.0
2021-05-07 10:10:00,67.72,67.79,67.51,67.55,156739.0,58.8156,58.8764,58.6333,58.668,156739.0
2021-05-07 10:20:00,67.53,67.72,67.38,67.42,193760.0,58.6506,58.8156,58.5204,58.5551,193760.0
2021-05-07 10:30:00,67.4,67.48,67.21,67.26,168353.0,58.5377,58.6072,58.3727,58.4161,168353.0
2021-05-07 10:40:00,67.24,67.3,67.04,67.07,211304.0,58.3988,58.4509,58.2251,58.2511,211304.0
2021-05-07 10:50:00,67.07,67.09,66.89,67.03,164026.0,58.2511,58.2685,58.0948,58.2164,164026.0
2021-05-07 11:00:00,67.02,67.05,66.89,66.95,100791.0,58.2077,58.2337,58.0948,58.1469,100791.0
2021-05-07 11:10:00,66.94,67.01,66.69,66.73,101366.0,58.1382,58.199,57.9211,57.9558,101366.0
2021-05-07 11:20:00,66.73,66.8,66.65,66.75,135013.0,57.9558,58.0166,57.8863,57.9732,135013.0
2021-05-07 11:30:00,66.76,67.08,66.73,67.0,189006.0,57.9819,58.2598,57.9558,58.1903,189006.0
2021-05-07 11:40:00,67.0,67.11,66.94,67.01,67197.0,58.1903,58.2859,58.1382,58.199,67197.0
2021-05-07 11:50:00,66.98,67.18,66.97,67.17,79746.0,58.173,58.3467,58.1643,58.338,79746.0
2021-05-07 12:00:00,67.17,67.18,67.03,67.18,67211.0,58.338,58.3467,58.2164,58.3467,67211.0
2021-05-07 12:10:00,67.18,67.19,66.92,66.92,58580.0,58.3467,58.3553,58.1208,58.1208,58580.0
2021-05-07 12:20:00,66.9,66.94,66.73,66.78,82365.0,58.1035,58.1382,57.9558,57.9992,82365.0
2021-05-07 12:30:00,66.78,66.89,66.75,66.85,64865.0,57.9992,58.0948,57.9732,58.06,64865.0
2021-05-07 12:40:00,66.85,66.96,66.74,66.77,150172.0,58.06,58.1556,57.9645,57.9906,150172.0
2021-05-07 12:50:00,66.78,66.96,66.67,66.95,175217.0,57.9992,58.1556,57.9037,58.1469,175217.0
2021-05-07 13:00:00,66.95,67.0,66.84,66.88,41811.0,58.1469,58.1903,58.0514,58.0861,41811.0
2021-05-07 13:10:00,66.88,66.88,66.73,66.86,45506.0,58.0861,58.0861,57.9558,58.0687,45506.0
2021-05-07 13:20:00,66.85,66.9,66.82,66.85,38390.0,58.06,58.1035,58.034,58.06,38390.0
2021-05-07 13:30:00,66.85,66.9,66.81,66.85,40172.0,58.06,58.1035,58.0253,58.06,40172.0
2021-05-07 13:40:00,66.84,66.97,66.79,66.97,49769.0,58.0514,58.1643,58.0079,58.1643,49769.0
2021-05-07 13:50:00,66.97,67.01,66.9,66.98,45014.0,58.1643,58.199,58.1035,58.173,45014.0
2021-05-07 14:00:00,66.98,67.07,66.95,67.0,69788.0,58.173,58.2511,58.1469,58.1903,69788.0
2021-05-07 14:10:00,67.0,67.17,67.0,67.15,49908.0,58.1903,58.338,58.1903,58.3206,49908.0
2021-05-07 14:20:00,67.15,67.17,67.05,67.14,52951.0,58.3206,58.338,58.2337,58.3119,52951.0
2021-05-07 14:30:00,67.14,67.16,67.0,67.05,62513.0,58.3119,58.3293,58.1903,58.2337,62513.0
2021-05-07 14:40:00,67.04,67.11,66.96,67.01,70137.0,58.2251,58.2859,58.1556,58.199,70137.0
2021-05-07 14:50:00,67.01,67.05,66.9,66.91,53020.0,58.199,58.2337,58.1035,58.1122,53020.0
2021-05-07 15:00:00,66.92,66.92,66.76,66.83,91800.0,58.1208,58.1208,57.9819,58.0427,91800.0
2021-05-07 15:10:00,66.83,66.89,66.62,66.63,145110.0,58.0427,58.0948,57.8603,57.869,145110.0
2021-05-07 15:20:00,66.62,66.94,66.58,66.93,200991.0,57.8603,58.1382,57.8255,58.1295,200991.0
2021-05-07 15:30:00,66.94,67.09,66.92,67.02,251463.0,58.1382,58.2685,58.1208,58.2077,251463.0
2021-05-07 15:40:00,67.05,67.17,66.99,67.16,290947.0,58.2337,58.338,58.1816,58.3293,290947.0
2021-05-07 15:50:00,67.16,67.52,67.14,67.35,1109965.0,58.3293,58.6419,58.3119,58.4943,1109965.0
2021-05-10 09:30:00,68.5,69.02,68.17,68.94,677084.0,59.4931,59.9447,59.2065,59.8752,677084.0
2021-05-10 09:40:00,68.95,69.29,68.94,69.15,556884.0,59.8839,60.1792,59.8752,60.0576,556884.0
2021-05-10 09:50:00,69.15,69.32,68.85,68.89,300509.0,60.0576,60.2053,59.7971,59.8318,300509.0
2021-05-10 10:00:00,68.9,68.93,68.64,68.81,289046.0,59.8405,59.8665,59.6147,59.7623,289046.0
2021-05-10 10:10:00,68.81,68.82,68.56,68.67,204224.0,59.7623,59.771,59.5452,59.6407,204224.0
2021-05-10 10:20:00,68.67,68.88,68.64,68.69,138721.0,59.6407,59.8231,59.6147,59.6581,138721.0
2021-05-10 10:30:00,68.69,68.91,68.66,68.72,174774.0,59.6581,59.8492,59.6321,59.6842,174774.0
2021-05-10 10:40:00,68.75,68.95,68.71,68.93,156405.0,59.7102,59.8839,59.6755,59.8665,156405.0
2021-05-10 10:50:00,68.92,69.12,68.88,69.11,243432.0,59.8579,60.0316,59.8231,60.0229,243432.0
2021-05-10 11:00:00,69.12,69.13,68.92,68.99,147757.0,60.0316,60.0403,59.8579,59.9187,147757.0
2021-05-10 11:10:00,69.01,69.29,69.0,69.24,187392.0,59.936,60.1792,59.9273,60.1358,187392.0
2021-05-10 11:20:00,69.23,69.32,69.2,69.28,122397.0,60.1271,60.2053,60.101,60.1705,122397.0
2021-05-10 11:30:00,69.28,69.41,69.15,69.39,153608.0,60.1705,60.2834,60.0576,60.2661,153608.0
2021-05-10 11:40:00,69.38,69.48,69.29,69.3,64648.0,60.2574,60.3442,60.1792,60.1879,64648.0
2021-05-10 11:50:00,69.3,69.31,69.19,69.23,85031.0,60.1879,60.1966,60.0924,60.1271,85031.0
2021-05-10 12:00:00,69.24,69.27,68.93,68.96,215466.0,60.1358,60.1618,59.8665,59.8926,215466.0
2021-05-10 12:10:00,68.96,68.99,68.78,68.82,115796.0,59.8926,59.9187,59.7363,59.771,115796.0
2021-05-10 12:20:00,68.82,68.85,68.71,68.85,123029.0,59.771,59.7971,59.6755,59.7971,123029.0
2021-05-10 12:30:00,68.84,68.84,68.57,68.61,216902.0,59.7884,59.7884,59.5539,59.5886,216902.0
2021-05-10 12:40:00,68.61,68.68,68.54,68.64,103490.0,59.5886,59.6494,59.5278,59.6147,103490.0
2021-05-10 12:50:00,68.64,68.75,68.62,68.62,157801.0,59.6147,59.7102,59.5973,59.5973,157801.0
2021-05-10 13:00:00,68.63,68.68,68.56,68.67,121516.0,59.606,59.6494,59.5452,59.6407,121516.0
2021-05-10 13:10:00,68.67,68.68,68.52,68.52,56545.0,59.6407,59.6494,59.5105,59.5105,56545.0
2021-05-10 13:20:00,68.52,68.55,68.42,68.55,74895.0,59.5105,59.5365,59.4236,59.5365,74895.0
2021-05-10 13:30:00,68.55,68.55,68.34,68.35,99256.0,59.5365,59.5365,59.3541,59.3628,99256.0
2021-05-10 13:40:00,68.34,68.47,68.34,68.44,75811.0,59.3541,59.467,59.3541,59.441,75811.0
2021-05-10 13:50:00,68.45,68.52,68.39,68.4,66993.0,59.4497,59.5105,59.3976,59.4062,66993.0
2021-05-10 14:00:00,68.41,68.71,68.39,68.69,105981.0,59.4149,59.6755,59.3976,59.6581,105981.0
2021-05-10 14:10:00,68.7,68.71,68.34,68.36,295696.0,59.6668,59.6755,59.3541,59.3715,295696.0
2021-05-10 14:20:00,68.37,68.6,68.35,68.56,237769.0,59.3802,59.5799,59.3628,59.5452,237769.0
2021-05-10 14:30:00,68.55,68.55,68.21,68.24,97865.0,59.5365,59.5365,59.2412,59.2673,97865.0
2021-05-10 14:40:00,68.24,68.25,68.09,68.22,92651.0,59.2673,59.276,59.137,59.2499,92651.0
2021-05-10 14:50:00,68.22,68.34,68.12,68.31,94414.0,59.2499,59.3541,59.1631,59.3281,94414.0
2021-05-10 15:00:00,68.3,68.4,68.27,68.4,116717.0,59.3194,59.4062,59.2933,59.4062,116717.0
2021-05-10 15:10:00,68.4,68.51,68.4,68.48,91807.0,59.4062,59.5018,59.4062,59.4757,91807.0
2021-05-10 15:20:00,68.49,68.51,68.38,68.49,101176.0,59.4844,59.5018,59.3889,59.4844,101176.0
2021-05-10 15:30:00,68.49,68.62,68.42,68.42,155220.0,59.4844,59.5973,59.4236,59.4236,155220.0
2021-05-10 15:40:00,68.42,68.46,68.33,68.39,216219.0,59.4236,59.4583,59.3454,59.3976,216219.0
2021-05-10 15:50:00,68.39,68.49,68.33,68.36,460254.0,59.3976,59.4844,59.3454,59.3715,460254.0
2021-05-11 09:30:00,67.66,67.66,67.02,67.6,544461.0,58.7635,58.7635,58.2077,58.7114,544461.0
2021-05-11 09:40:00,67.61,67.79,67.34,67.39,237649.0,58.7201,58.8764,58.4856,58.529,237649.0
2021-05-11 09:50:00,67.4,68.13,67.39,68.12,250784.0,58.5377,59.1717,58.529,59.1631,250784.0
2021-05-11 10:00:00,68.13,68.22,68.0,68.22,170253.0,59.1717,59.2499,59.0588,59.2499,170253.0
2021-05-11 10:10:00,68.22,68.3,68.08,68.24,179004.0,59.2499,59.3194,59.1283,59.2673,179004.0
2021-05-11 10:20:00,68.27,68.49,68.16,68.19,203960.0,59.2933,59.4844,59.1978,59.2239,203960.0
2021-05-11 10:30:00,68.17,68.17,67.39,67.39,203456.0,59.2065,59.2065,58.529,58.529,203456.0
2021-05-11 10:40:00,67.39,67.67,67.36,67.56,188907.0,58.529,58.7722,58.503,58.6767,188907.0
2021-05-11 10:50:00,67.55,67.88,67.51,67.74,207860.0,58.668,58.9546,58.6333,58.833,207860.0
2021-05-11 11:00:00,67.74,67.86,67.63,67.7,106518.0,58.833,58.9372,58.7375,58.7983,106518.0
2021-05-11 11:10:00,67.69,67.73,67.48,67.72,82196.0,58.7896,58.8243,58.6072,58.8156,82196.0
2021-05-11 11:20:00,67.71,67.8,67.6,67.8,78437.0,58.807,58.8851,58.7114,58.8851,78437.0
2021-05-11 11:30:00,67.81,67.98,67.81,67.96,63274.0,58.8938,59.0415,58.8938,59.0241,63274.0
2021-05-11 11:40:00,67.95,68.05,67.85,68.03,90572.0,59.0154,59.1023,58.9286,59.0849,90572.0
2021-05-11 11:50:00,68.04,68.28,68.03,68.24,120366.0,59.0936,59.302,59.0849,59.2673,120366.0
2021-05-11 12:00:00,68.22,68.31,68.17,68.25,73789.0,59.2499,59.3281,59.2065,59.276,73789.0
2021-05-11 12:10:00,68.27,68.33,68.19,68.32,45948.0,59.2933,59.3454,59.2239,59.3368,45948.0
2021-05-11 12:20:00,68.31,68.32,68.08,68.11,98344.0,59.3281,59.3368,59.1283,59.1544,98344.0
2021-05-11 12:30:00,68.11,68.33,68.09,68.3,101144.0,59.1544,59.3454,59.137,59.3194,101144.0
2021-05-11 12:40:00,68.3,68.3,68.15,68.26,48913.0,59.3194,59.3194,59.1891,59.2846,48913.0
2021-05-11 12:50:00,68.26,68.47,68.23,68.46,160420.0,59.2846,59.467,59.2586,59.4583,160420.0
2021-05-11 13:00:00,68.47,68.51,68.33,68.4,65506.0,59.467,59.5018,59.3454,59.4062,65506.0
2021-05-11 13:10:00,68.4,68.46,68.35,68.43,59638.0,59.4062,59.4583,59.3628,59.4323,59638.0
2021-05-11 13:20:00,68.44,68.62,68.44,68.59,69450.0,59.441,59.5973,59.441,59.5713,69450.0
2021-05-11 13:30:00,68.62,68.79,68.61,68.77,158973.0,59.5973,59.745,59.5886,59.7276,158973.0
2021-05-11 13:40:00,68.77,68.78,68.58,68.72,57545.0,59.7276,59.7363,59.5626,59.6842,57545.0
2021-05-11 13:50:00,68.72,68.72,68.52,68.61,59275.0,59.6842,59.6842,59.5105,59.5886,59275.0
2021-05-11 14:00:00,68.62,68.63,68.5,68.52,46246.0,59.5973,59.606,59.4931,59.5105,46246.0
2021-05-11 14:10:00,68.52,68.55,68.45,68.46,53991.0,59.5105,59.5365,59.4497,59.4583,53991.0
2021-05-11 14:20:00,68.47,68.56,68.4,68.56,36316.0,59.467,59.5452,59.4062,59.5452,36316.0
2021-05-11 14:30:00,68.55,68.55,68.29,68.3,62736.0,59.5365,59.5365,59.3107,59.3194,62736.0
2021-05-11 14:40:00,68.28,68.43,68.23,68.43,63254.0,59.302,59.4323,59.2586,59.4323,63254.0
2021-05-11 14:50:00,68.42,68.48,68.34,68.46,70125.0,59.4236,59.4757,59.3541,59.4583,70125.0
2021-05-11 15:00:00,68.45,68.59,68.42,68.56,62892.0,59.4497,59.5713,59.4236,59.5452,62892.0
2021-05-11 15:10:00,68.57,68.83,68.54,68.81,76665.0,59.5539,59.7797,59.5278,59.7623,76665.0
2021-05-11 15:20:00,68.82,68.84,68.69,68.72,94219.0,59.771,59.7884,59.6581,59.6842,94219.0
2021-05-11 15:30:00,68.72,68.8,68.67,68.73,151853.0,59.6842,59.7536,59.6407,59.6928,151853.0
2021-05-11 15:40:00,68.73,68.85,68.7,68.84,169930.0,59.6928,59.7971,59.6668,59.7884,169930.0
2021-05-11 15:50:00,68.85,68.88,68.73,68.77,378844.0,59.7971,59.8231,59.6928,59.7276,378844.0
2021-05-12 09:30:00,69.17,69.33,68.58,69.09,396706.0,60.075,60.214,59.5626,60.0055,396706.0
2021-05-12 09:40:00,69.1,69.39,68.79,68.8,206916.0,60.0142,60.2661,59.745,59.7536,206916.0
2021-05-12 09:50:00,68.82,68.86,68.65,68.83,123653.0,59.771,59.8058,59.6234,59.7797,123653.0
2021-05-12 10:00:00,68.81,68.84,68.49,68.52,93918.0,59.7623,59.7884,59.4844,59.5105,93918.0
2021-05-12 10:10:00,68.53,68.88,68.4,68.88,118166.0,59.5191,59.8231,59.4062,59.8231,118166.0
2021-05-12 10:20:00,68.88,69.17,68.86,68.98,144639.0,59.8231,60.075,59.8058,59.91,144639.0
2021-05-12 10:30:00,69.01,69.02,68.58,68.77,122494.0,59.936,59.9447,59.5626,59.7276,122494.0
2021-05-12 10:40:00,68.78,68.9,68.63,68.66,117869.0,59.7363,59.8405,59.606,59.6321,117869.0
2021-05-12 10:50:00,68.65,68.9,68.62,68.89,60335.0,59.6234,59.8405,59.5973,59.8318,60335.0
2021-05-12 11:00:00,68.88,68.88,68.61,68.66,60147.0,59.8231,59.8231,59.5886,59.6321,60147.0
2021-05-12 11:10:00,68.66,68.66,68.46,68.55,79238.0,59.6321,59.6321,59.4583,59.5365,79238.0
2021-05-12 11:20:00,68.55,68.55,68.36,68.47,66634.0,59.5365,59.5365,59.3715,59.467,66634.0
2021-05-12 11:30:00,68.47,68.63,68.37,68.62,68267.0,59.467,59.606,59.3802,59.5973,68267.0
2021-05-12 11:40:00,68.63,68.91,68.62,68.74,94011.0,59.606,59.8492,59.5973,59.7015,94011.0
2021-05-12 11:50:00,68.72,68.76,68.63,68.72,63968.0,59.6842,59.7189,59.606,59.6842,63968.0
2021-05-12 12:00:00,68.67,68.68,68.48,68.48,65020.0,59.6407,59.6494,59.4757,59.4757,65020.0
2021-05-12 12:10:00,68.49,68.49,68.25,68.42,66276.0,59.4844,59.4844,59.276,59.4236,66276.0
2021-05-12 12:20:00,68.41,68.5,68.36,68.37,91268.0,59.4149,59.4931,59.3715,59.3802,91268.0
2021-05-12 12:30:00,68.36,68.51,68.3,68.41,142572.0,59.3715,59.5018,59.3194,59.4149,142572.0
2021-05-12 12:40:00,68.41,68.43,68.09,68.09,82419.0,59.4149,59.4323,59.137,59.137,82419.0
2021-05-12 12:50:00,68.09,68.16,68.0,68.09,83165.0,59.137,59.1978,59.0588,59.137,83165.0
2021-05-12 13:00:00,68.08,68.34,68.03,68.18,65922.0,59.1283,59.3541,59.0849,59.2152,65922.0
2021-05-12 13:10:00,68.18,68.31,68.17,68.31,66206.0,59.2152,59.3281,59.2065,59.3281,66206.0
2021-05-12 13:20:00,68.29,68.32,68.17,68.24,44748.0,59.3107,59.3368,59.2065,59.2673,44748.0
2021-05-12 13:30:00,68.23,68.27,68.12,68.25,50226.0,59.2586,59.2933,59.1631,59.276,50226.0
2021-05-12 13:40:00,68.23,68.23,68.04,68.09,74058.0,59.2586,59.2586,59.0936,59.137,74058.0
2021-05-12 13:50:00,68.1,68.17,68.01,68.1,45049.0,59.1457,59.2065,59.0675,59.1457,45049.0
2021-05-12 14:00:00,68.09,68.14,68.0,68.02,64835.0,59.137,59.1804,59.0588,59.0762,64835.0
2021-05-12 14:10:00,68.02,68.14,67.93,68.07,46674.0,59.0762,59.1804,58.998,59.1196,46674.0
2021-05-12 14:20:00,68.09,68.1,67.96,67.96,39221.0,59.137,59.1457,59.0241,59.0241,39221.0
2021-05-12 14:30:00,67.95,68.05,67.89,67.99,88742.0,59.0154,59.1023,58.9633,59.0501,88742.0
2021-05-12 14:40:00,67.98,68.02,67.87,68.01,63719.0,59.0415,59.0762,58.9459,59.0675,63719.0
2021-05-12 14:50:00,68.02,68.1,67.96,67.96,49324.0,59.0762,59.1457,59.0241,59.0241,49324.0
2021-05-12 15:00:00,67.96,68.07,67.93,68.02,85837.0,59.0241,59.1196,58.998,59.0762,85837.0
2021-05-12 15:10:00,68.02,68.02,67.82,67.87,58796.0,59.0762,59.0762,58.9025,58.9459,58796.0
2021-05-12 15:20:00,67.88,67.98,67.81,67.87,66840.0,58.9546,59.0415,58.8938,58.9459,66840.0
2021-05-12 15:30:00,67.87,67.93,67.81,67.87,113385.0,58.9459,58.998,58.8938,58.9459,113385.0
2021-05-12 15:40:00,67.87,67.99,67.85,67.87,182462.0,58.9459,59.0501,58.9286,58.9459,182462.0
2021-05-12 15:50:00,67.87,68.01,67.76,67.87,417561.0,58.9459,59.0675,58.8504,58.9459,417561.0
2021-05-13 09:30:00,67.5,67.69,67.17,67.56,281449.0,58.6246,58.7896,58.338,58.6767,281449.0
2021-05-13 09:40:00,67.5,67.79,67.47,67.78,163195.0,58.6246,58.8764,58.5985,58.8678,163195.0
2021-05-13 09:50:00,67.79,68.09,67.79,68.09,121308.0,58.8764,59.137,58.8764,59.137,121308.0
2021-05-13 10:00:00,68.1,68.31,68.05,68.27,153529.0,59.1457,59.3281,59.1023,59.2933,153529.0
2021-05-13 10:10:00,68.27,68.72,68.24,68.68,108899.0,59.2933,59.6842,59.2673,59.6494,108899.0
2021-05-13 10:20:00,68.67,68.67,68.22,68.33,199407.0,59.6407,59.6407,59.2499,59.3454,199407.0
2021-05-13 10:30:00,68.36,68.53,68.36,68.48,71686.0,59.3715,59.5191,59.3715,59.4757,71686.0
2021-05-13 10:40:00,68.48,68.57,68.36,68.51,105851.0,59.4757,59.5539,59.3715,59.5018,105851.0
2021-05-13 10:50:00,68.52,68.54,68.25,68.34,113450.0,59.5105,59.5278,59.276,59.3541,113450.0
2021-05-13 11:00:00,68.33,68.48,68.32,68.38,53131.0,59.3454,59.4757,59.3368,59.3889,53131.0
2021-05-13 11:10:00,68.38,68.42,68.31,68.33,75972.0,59.3889,59.4236,59.3281,59.3454,75972.0
2021-05-13 11:20:00,68.35,68.43,68.3,68.4,58340.0,59.3628,59.4323,59.3194,59.4062,58340.0
2021-05-13 11:30:00,68.41,68.52,68.38,68.48,70204.0,59.4149,59.5105,59.3889,59.4757,70204.0
2021-05-13 11:40:00,68.48,68.5,68.33,68.44,58021.0,59.4757,59.4931,59.3454,59.441,58021.0
2021-05-13 11:50:00,68.44,68.61,68.4,68.57,68753.0,59.441,59.5886,59.4062,59.5539,68753.0
2021-05-13 12:00:00,68.57,68.77,68.55,68.73,55460.0,59.5539,59.7276,59.5365,59.6928,55460.0
2021-05-13 12:10:00,68.73,68.83,68.65,68.76,58701.0,59.6928,59.7797,59.6234,59.7189,58701.0
2021-05-13 12:20:00,68.75,68.86,68.64,68.79,55208.0,59.7102,59.8058,59.6147,59.745,55208.0
2021-05-13 12:30:00,68.79,68.92,68.79,68.89,47213.0,59.745,59.8579,59.745,59.8318,47213.0
2021-05-13 12:40:00,68.89,69.06,68.86,69.06,69155.0,59.8318,59.9795,59.8058,59.9795,69155.0
2021-05-13 12:50:00,69.05,69.1,68.83,68.9,65564.0,59.9708,60.0142,59.7797,59.8405,65564.0
2021-05-13 13:00:00,68.9,68.93,68.74,68.87,65023.0,59.8405,59.8665,59.7015,59.8144,65023.0
2021-05-13 13:10:00,68.86,68.9,68.68,68.69,47010.0,59.8058,59.8405,59.6494,59.6581,47010.0
2021-05-13 13:20:00,68.68,68.69,68.55,68.64,66370.0,59.6494,59.6581,59.5365,59.6147,66370.0
2021-05-13 13:30:00,68.65,68.7,68.56,68.64,81723.0,59.6234,59.6668,59.5452,59.6147,81723.0
2021-05-13 13:40:00,68.65,68.67,68.54,68.59,103799.0,59.6234,59.6407,59.5278,59.5713,103799.0
2021-05-13 13:50:00,68.61,68.65,68.46,68.47,61595.0,59.5886,59.6234,59.4583,59.467,61595.0
2021-05-13 14:00:00,68.47,68.83,68.47,68.82,72702.0,59.467,59.7797,59.467,59.771,72702.0
2021-05-13 14:10:00,68.81,68.92,68.81,68.85,41998.0,59.7623,59.8579,59.7623,59.7971,41998.0
2021-05-13 14:20:00,68.86,68.98,68.82,68.94,76443.0,59.8058,59.91,59.771,59.8752,76443.0
2021-05-13 14:30:00,68.95,69.08,68.92,69.06,94203.0,59.8839,59.9968,59.8579,59.9795,94203.0
2021-05-13 14:40:00,69.06,69.09,68.94,68.99,73877.0,59.9795,60.0055,59.8752,59.9187,73877.0
2021-05-13 14:50:00,68.99,69.08,68.89,69.03,98867.0,59.9187,59.9968,59.8318,59.9534,98867.0
2021-05-13 15:00:00,69.03,69.28,69.03,69.23,116018.0,59.9534,60.1705,59.9534,60.1271,116018.0
2021-05-13 15:10:00,69.22,69.3,69.12,69.3,91100.0,60.1184,60.1879,60.0316,60.1879,91100.0
2021-05-13 15:20:00,69.31,69.34,69.21,69.28,101135.0,60.1966,60.2226,60.1097,60.1705,101135.0
2021-05-13 15:30:00,69.27,69.3,69.09,69.14,94646.0,60.1618,60.1879,60.0055,60.0489,94646.0
2021-05-13 15:40:00,69.13,69.15,69.01,69.14,144938.0,60.0403,60.0576,59.936,60.0489,144938.0
2021-05-13 15:50:00,69.15,69.15,68.9,68.91,341266.0,60.0576,60.0576,59.8405,59.8492,341266.0
2021-05-14 09:30:00,69.61,69.95,69.22,69.92,415919.0,60.4571,60.7524,60.1184,60.7264,415919.0
2021-05-14 09:40:00,69.94,70.27,69.9,69.99,376640.0,60.7437,61.0304,60.709,60.7872,376640.0
2021-05-14 09:50:00,69.96,70.0,69.74,69.85,166234.0,60.7611,60.7959,60.57,60.6656,166234.0
2021-05-14 10:00:00,69.82,69.83,69.35,69.6,133054.0,60.6395,60.6482,60.2313,60.4485,133054.0
2021-05-14 10:10:00,69.62,69.89,69.6,69.79,113813.0,60.4658,60.7003,60.4485,60.6135,113813.0
2021-05-14 10:20:00,69.79,69.99,69.74,69.79,151403.0,60.6135,60.7872,60.57,60.6135,151403.0
2021-05-14 10:30:00,69.81,69.93,69.68,69.73,99780.0,60.6308,60.7351,60.5179,60.5614,99780.0
2021-05-14 10:40:00,69.72,69.75,69.49,69.68,107406.0,60.5527,60.5787,60.3529,60.5179,107406.0
2021-05-14 10:50:00,69.68,69.89,69.65,69.88,72294.0,60.5179,60.7003,60.4919,60.6916,72294.0
2021-05-14 11:00:00,69.87,69.98,69.85,69.95,76598.0,60.683,60.7785,60.6656,60.7524,76598.0
2021-05-14 11:10:00,69.96,70.19,69.96,70.11,92656.0,60.7611,60.9609,60.7611,60.8914,92656.0
2021-05-14 11:20:00,70.12,70.23,70.07,70.21,75706.0,60.9001,60.9956,60.8567,60.9782,75706.0
2021-05-14 11:30:00,70.2,70.44,70.18,70.43,119516.0,60.9696,61.178,60.9522,61.1693,119516.0
2021-05-14 11:40:00,70.43,70.6,70.35,70.53,237019.0,61.1693,61.317,61.0998,61.2562,237019.0
2021-05-14 11:50:00,70.52,70.59,70.5,70.52,117035.0,61.2475,61.3083,61.2301,61.2475,117035.0
2021-05-14 12:00:00,70.52,70.65,70.5,70.5,103994.0,61.2475,61.3604,61.2301,61.2301,103994.0
2021-05-14 12:10:00,70.51,70.56,70.32,70.51,186040.0,61.2388,61.2822,61.0738,61.2388,186040.0
2021-05-14 12:20:00,70.49,70.54,70.45,70.49,52523.0,61.2214,61.2649,61.1867,61.2214,52523.0
2021-05-14 12:30:00,70.49,70.49,70.34,70.34,75609.0,61.2214,61.2214,61.0912,61.0912,75609.0
2021-05-14 12:40:00,70.35,70.44,70.34,70.4,86275.0,61.0998,61.178,61.0912,61.1433,86275.0
2021-05-14 12:50:00,70.4,70.44,70.34,70.43,58030.0,61.1433,61.178,61.0912,61.1693,58030.0
2021-05-14 13:00:00,70.42,70.52,70.4,70.46,52328.0,61.1606,61.2475,61.1433,61.1954,52328.0
2021-05-14 13:10:00,70.47,70.51,70.37,70.5,61132.0,61.2041,61.2388,61.1172,61.2301,61132.0
2021-05-14 13:20:00,70.5,70.69,70.49,70.63,212483.0,61.2301,61.3951,61.2214,61.343,212483.0
2021-05-14 13:30:00,70.63,70.81,70.62,70.8,104237.0,61.343,61.4994,61.3343,61.4907,104237.0
2021-05-14 13:40:00,70.79,70.81,70.59,70.59,67608.0,61.482,61.4994,61.3083,61.3083,67608.0
2021-05-14 13:50:00,70.59,70.59,70.4,70.42,61931.0,61.3083,61.3083,61.1433,61.1606,61931.0
2021-05-14 14:00:00,70.42,70.45,70.37,70.44,73549.0,61.1606,61.1867,61.1172,61.178,73549.0
2021-05-14 14:10:00,70.45,70.69,70.45,70.67,55297.0,61.1867,61.3951,61.1867,61.3778,55297.0
2021-05-14 14:20:00,70.68,70.72,70.6,70.62,57187.0,61.3864,61.4212,61.317,61.3343,57187.0
2021-05-14 14:30:00,70.62,70.73,70.6,70.67,60297.0,61.3343,61.4299,61.317,61.3778,60297.0
2021-05-14 14:40:00,70.68,70.71,70.65,70.69,63243.0,61.3864,61.4125,61.3604,61.3951,63243.0
2021-05-14 14:50:00,70.69,70.8,70.68,70.8,91115.0,61.3951,61.4907,61.3864,61.4907,91115.0
2021-05-14 15:00:00,70.8,70.88,70.74,70.84,146192.0,61.4907,61.5601,61.4386,61.5254,146192.0
2021-05-14 15:10:00,70.84,70.92,70.81,70.83,131770.0,61.5254,61.5949,61.4994,61.5167,131770.0
2021-05-14 15:20:00,70.82,70.88,70.81,70.83,92422.0,61.508,61.5601,61.4994,61.5167,92422.0
2021-05-14 15:30:00,70.83,70.9,70.67,70.72,154791.0,61.5167,61.5775,61.3778,61.4212,154791.0
2021-05-14 15:40:00,70.72,70.78,70.67,70.7,177628.0,61.4212,61.4733,61.3778,61.4038,177628.0
2021-05-14 15:50:00,70.69,70.9,70.66,70.74,460832.0,61.3951,61.5775,61.3691,61.4386,460832.0
2021-05-17 09:30:00,71.25,71.41,70.83,71.08,512167.0,61.8815,62.0205,61.5167,61.7339,512167.0
2021-05-17 09:40:00,71.06,71.29,70.96,71.05,321596.0,61.7165,61.9162,61.6296,61.7078,321596.0
2021-05-17 09:50:00,71.04,71.08,70.71,70.98,289538.0,61.6991,61.7339,61.4125,61.647,289538.0
2021-05-17 10:00:00,70.99,71.35,70.95,71.22,242140.0,61.6557,61.9683,61.6209,61.8554,242140.0
2021-05-17 10:10:00,71.21,71.89,71.21,71.81,222483.0,61.8468,62.4373,61.8468,62.3679,222483.0
2021-05-17 10:20:00,71.8,71.9,71.51,71.77,246621.0,62.3592,62.446,62.1073,62.3331,246621.0
2021-05-17 10:30:00,71.78,72.0,71.67,71.93,265322.0,62.3418,62.5329,62.2463,62.4721,265322.0
2021-05-17 10:40:00,71.93,71.97,71.73,71.91,146958.0,62.4721,62.5068,62.2984,62.4547,146958.0
2021-05-17 10:50:00,71.92,72.22,71.84,72.22,308672.0,62.4634,62.724,62.3939,62.724,308672.0
2021-05-17 11:00:00,72.22,72.33,72.12,72.2,258938.0,62.724,62.8195,62.6371,62.7066,258938.0
2021-05-17 11:10:00,72.2,72.42,72.11,72.37,205730.0,62.7066,62.8977,62.6284,62.8542,205730.0
2021-05-17 11:20:00,72.38,72.53,72.3,72.37,237525.0,62.8629,62.9932,62.7934,62.8542,237525.0
2021-05-17 11:30:00,72.37,72.57,72.28,72.38,170564.0,62.8542,63.0279,62.7761,62.8629,170564.0
2021-05-17 11:40:00,72.38,72.57,72.33,72.56,109540.0,62.8629,63.0279,62.8195,63.0192,109540.0
2021-05-17 11:50:00,72.56,72.67,72.49,72.6,275199.0,63.0192,63.1148,62.9585,63.054,275199.0
2021-05-17 12:00:00,72.58,72.58,72.21,72.3,137936.0,63.0366,63.0366,62.7153,62.7934,137936.0
2021-05-17 12:10:00,72.29,72.34,71.99,72.02,116464.0,62.7848,62.8282,62.5242,62.5503,116464.0
2021-05-17 12:20:00,72.02,72.35,71.91,72.31,146765.0,62.5503,62.8369,62.4547,62.8021,146765.0
2021-05-17 12:30:00,72.31,72.42,72.12,72.3,68010.0,62.8021,62.8977,62.6371,62.7934,68010.0
2021-05-17 12:40:00,72.3,72.45,72.3,72.43,108049.0,62.7934,62.9237,62.7934,62.9063,108049.0
2021-05-17 12:50:00,72.43,72.52,72.35,72.44,104225.0,62.9063,62.9845,62.8369,62.915,104225.0
2021-05-17 13:00:00,72.42,72.49,72.4,72.44,45994.0,62.8977,62.9585,62.8803,62.915,45994.0
2021-05-17 13:10:00,72.43,72.66,72.43,72.53,102528.0,62.9063,63.1061,62.9063,62.9932,102528.0
2021-05-17 13:20:00,72.54,72.85,72.54,72.79,278988.0,63.0019,63.2711,63.0019,63.219,278988.0
2021-05-17 13:30:00,72.79,72.97,72.77,72.91,219158.0,63.219,63.3753,63.2016,63.3232,219158.0
2021-05-17 13:40:00,72.92,73.24,72.86,73.12,405284.0,63.3319,63.6098,63.2798,63.5056,405284.0
2021-05-17 13:50:00,73.13,73.43,73.1,73.35,348218.0,63.5143,63.7749,63.4882,63.7054,348218.0
2021-05-17 14:00:00,73.34,73.71,73.31,73.55,548891.0,63.6967,64.018,63.6706,63.8791,548891.0
2021-05-17 14:10:00,73.56,73.67,73.38,73.39,330382.0,63.8878,63.9833,63.7314,63.7401,330382.0
2021-05-17 14:20:00,73.39,73.75,73.38,73.65,410193.0,63.7401,64.0528,63.7314,63.9659,410193.0
2021-05-17 14:30:00,73.65,73.66,73.46,73.53,221374.0,63.9659,63.9746,63.8009,63.8617,221374.0
2021-05-17 14:40:00,73.55,73.68,73.5,73.59,135145.0,63.8791,63.992,63.8357,63.9138,135145.0
2021-05-17 14:50:00,73.59,73.88,73.57,73.88,215708.0,63.9138,64.1657,63.8964,64.1657,215708.0
2021-05-17 15:00:00,73.89,73.92,73.78,73.8,212724.0,64.1744,64.2004,64.0788,64.0962,212724.0
2021-05-17 15:10:00,73.81,73.9,73.76,73.81,246127.0,64.1049,64.1831,64.0615,64.1049,246127.0
2021-05-17 15:20:00,73.81,73.89,73.71,73.89,214864.0,64.1049,64.1744,64.018,64.1744,214864.0
2021-05-17 15:30:00,73.89,73.97,73.83,73.96,323216.0,64.1744,64.2439,64.1223,64.2352,323216.0
2021-05-17 15:40:00,73.95,74.04,73.88,73.92,579254.0,64.2265,64.3046,64.1657,64.2004,579254.0
2021-05-17 15:50:00,73.92,74.24,73.9,73.96,1051184.0,64.2004,64.4783,64.1831,64.2352,1051184.0
2021-05-18 09:30:00,73.88,74.69,73.09,74.48,665068.0,64.1657,64.8692,63.4796,64.6868,665068.0
2021-05-18 09:40:00,74.52,74.52,73.79,73.88,365377.0,64.7215,64.7215,64.0875,64.1657,365377.0
2021-05-18 09:50:00,73.89,73.91,73.16,73.17,351313.0,64.1744,64.1917,63.5404,63.549,351313.0
2021-05-18 10:00:00,73.2,73.47,73.03,73.28,275136.0,63.5751,63.8096,63.4274,63.6446,275136.0
2021-05-18 10:10:00,73.29,73.72,73.27,73.61,194082.0,63.6533,64.0267,63.6359,63.9312,194082.0
2021-05-18 10:20:00,73.61,73.67,73.32,73.43,152730.0,63.9312,63.9833,63.6793,63.7749,152730.0
2021-05-18 10:30:00,73.41,73.74,73.35,73.44,110498.0,63.7575,64.0441,63.7054,63.7835,110498.0
2021-05-18 10:40:00,73.44,73.79,73.34,73.79,135668.0,63.7835,64.0875,63.6967,64.0875,135668.0
2021-05-18 10:50:00,73.8,73.84,73.64,73.72,148289.0,64.0962,64.1309,63.9572,64.0267,148289.0
2021-05-18 11:00:00,73.72,73.79,73.46,73.57,135164.0,64.0267,64.0875,63.8009,63.8964,135164.0
2021-05-18 11:10:00,73.58,73.62,73.48,73.57,83050.0,63.9051,63.9399,63.8183,63.8964,83050.0
2021-05-18 11:20:00,73.59,73.97,73.53,73.97,82004.0,63.9138,64.2439,63.8617,64.2439,82004.0
2021-05-18 11:30:00,73.97,74.08,73.82,73.85,111397.0,64.2439,64.3394,64.1136,64.1396,111397.0
2021-05-18 11:40:00,73.85,73.85,73.57,73.74,97927.0,64.1396,64.1396,63.8964,64.0441,97927.0
2021-05-18 11:50:00,73.72,73.75,73.6,73.6,63452.0,64.0267,64.0528,63.9225,63.9225,63452.0
2021-05-18 12:00:00,73.6,73.77,73.53,73.67,114323.0,63.9225,64.0701,63.8617,63.9833,114323.0
2021-05-18 12:10:00,73.66,73.66,73.49,73.51,47239.0,63.9746,63.9746,63.827,63.8443,47239.0
2021-05-18 12:20:00,73.52,73.8,73.52,73.76,61733.0,63.853,64.0962,63.853,64.0615,61733.0
2021-05-18 12:30:00,73.76,73.79,73.63,73.73,49964.0,64.0615,64.0875,63.9486,64.0354,49964.0
2021-05-18 12:40:00,73.72,73.82,73.72,73.81,56487.0,64.0267,64.1136,64.0267,64.1049,56487.0
2021-05-18 12:50:00,73.81,73.94,73.78,73.94,59229.0,64.1049,64.2178,64.0788,64.2178,59229.0
2021-05-18 13:00:00,73.94,74.05,73.91,74.02,62960.0,64.2178,64.3133,64.1917,64.2873,62960.0
2021-05-18 13:10:00,74.03,74.14,74.0,74.08,77687.0,64.296,64.3915,64.2699,64.3394,77687.0
2021-05-18 13:20:00,74.09,74.25,74.09,74.23,107375.0,64.3481,64.487,64.3481,64.4697,107375.0
2021-05-18 13:30:00,74.22,74.28,74.14,74.2,104803.0,64.461,64.5131,64.3915,64.4436,104803.0
2021-05-18 13:40:00,74.2,74.26,74.05,74.22,115795.0,64.4436,64.4957,64.3133,64.461,115795.0
2021-05-18 13:50:00,74.21,74.3,74.13,74.26,79452.0,64.4523,64.5305,64.3828,64.4957,79452.0
2021-05-18 14:00:00,74.26,74.29,74.05,74.09,85121.0,64.4957,64.5218,64.3133,64.3481,85121.0
2021-05-18 14:10:00,74.1,74.24,74.03,74.2,63261.0,64.3568,64.4783,64.296,64.4436,63261.0
2021-05-18 14:20:00,74.2,74.39,74.19,74.39,74915.0,64.4436,64.6086,64.4349,64.6086,74915.0
2021-05-18 14:30:00,74.4,74.42,74.23,74.25,72064.0,64.6173,64.6347,64.4697,64.487,72064.0
2021-05-18 14:40:00,74.26,74.31,74.21,74.28,84776.0,64.4957,64.5391,64.4523,64.5131,84776.0
2021-05-18 14:50:00,74.28,74.48,74.28,74.46,113442.0,64.5131,64.6868,64.5131,64.6694,113442.0
2021-05-18 15:00:00,74.46,74.63,74.43,74.61,158270.0,64.6694,64.8171,64.6434,64.7997,158270.0
2021-05-18 15:10:00,74.61,74.76,74.6,74.76,175010.0,64.7997,64.93,64.791,64.93,175010.0
2021-05-18 15:20:00,74.77,74.78,74.64,74.7,156836.0,64.9387,64.9473,64.8258,64.8779,156836.0
2021-05-18 15:30:00,74.7,74.7,74.47,74.51,161710.0,64.8779,64.8779,64.6781,64.7128,161710.0
2021-05-18 15:40:00,74.51,74.61,74.35,74.43,437181.0,64.7128,64.7997,64.5739,64.6434,437181.0
2021-05-18 15:50:00,74.42,74.61,74.35,74.38,716028.0,64.6347,64.7997,64.5739,64.5999,716028.0
2021-05-19 09:30:00,73.9,75.21,73.75,75.17,715738.0,64.1831,65.3208,64.0528,65.2861,715738.0
2021-05-19 09:40:00,75.17,75.23,74.61,74.78,336819.0,65.2861,65.3382,64.7997,64.9473,336819.0
2021-05-19 09:50:00,74.81,75.31,74.79,75.27,441277.0,64.9734,65.4077,64.956,65.3729,441277.0
2021-05-19 10:00:00,75.26,75.27,74.26,74.31,585655.0,65.3642,65.3729,64.4957,64.5391,585655.0
2021-05-19 10:10:00,74.3,74.43,73.94,74.05,322951.0,64.5305,64.6434,64.2178,64.3133,322951.0
2021-05-19 10:20:00,74.05,74.3,73.66,74.29,216209.0,64.3133,64.5305,63.9746,64.5218,216209.0
2021-05-19 10:30:00,74.28,74.3,74.03,74.07,238539.0,64.5131,64.5305,64.296,64.3307,238539.0
2021-05-19 10:40:00,74.08,74.27,74.02,74.26,114350.0,64.3394,64.5044,64.2873,64.4957,114350.0
2021-05-19 10:50:00,74.26,74.52,74.24,74.32,181301.0,64.4957,64.7215,64.4783,64.5478,181301.0
2021-05-19 11:00:00,74.31,74.49,74.16,74.43,133794.0,64.5391,64.6955,64.4089,64.6434,133794.0
2021-05-19 11:10:00,74.42,74.49,74.31,74.44,92359.0,64.6347,64.6955,64.5391,64.6521,92359.0
2021-05-19 11:20:00,74.45,74.78,74.43,74.7,80323.0,64.6607,64.9473,64.6434,64.8779,80323.0
2021-05-19 11:30:00,74.7,74.85,74.68,74.77,93914.0,64.8779,65.0081,64.8605,64.9387,93914.0
2021-05-19 11:40:00,74.76,74.79,74.58,74.73,80982.0,64.93,64.956,64.7736,64.9039,80982.0
2021-05-19 11:50:00,74.74,74.89,74.69,74.76,114012.0,64.9126,65.0429,64.8692,64.93,114012.0
2021-05-19 12:00:00,74.75,74.75,74.57,74.57,280662.0,64.9213,64.9213,64.765,64.765,280662.0
2021-05-19 12:10:00,74.59,74.73,74.58,74.72,72200.0,64.7823,64.9039,64.7736,64.8952,72200.0
2021-05-19 12:20:00,74.72,74.8,74.68,74.76,141863.0,64.8952,64.9647,64.8605,64.93,141863.0
2021-05-19 12:30:00,74.75,74.86,74.7,74.78,77213.0,64.9213,65.0168,64.8779,64.9473,77213.0
2021-05-19 12:40:00,74.77,74.88,74.7,74.87,95070.0,64.9387,65.0342,64.8779,65.0255,95070.0
2021-05-19 12:50:00,74.86,74.93,74.8,74.88,62386.0,65.0168,65.0776,64.9647,65.0342,62386.0
2021-05-19 13:00:00,74.89,74.96,74.85,74.86,121715.0,65.0429,65.1037,65.0081,65.0168,121715.0
2021-05-19 13:10:00,74.87,74.97,74.87,74.92,71473.0,65.0255,65.1124,65.0255,65.0689,71473.0
2021-05-19 13:20:00,74.92,74.95,74.68,74.87,111796.0,65.0689,65.095,64.8605,65.0255,111796.0
2021-05-19 13:30:00,74.86,74.86,74.66,74.75,88621.0,65.0168,65.0168,64.8431,64.9213,88621.0
2021-05-19 13:40:00,74.74,74.82,74.69,74.72,163333.0,64.9126,64.9821,64.8692,64.8952,163333.0
2021-05-19 13:50:00,74.71,74.87,74.71,74.74,313677.0,64.8866,65.0255,64.8866,64.9126,313677.0
2021-05-19 14:00:00,74.74,74.84,74.11,74.31,341357.0,64.9126,64.9995,64.3654,64.5391,341357.0
2021-05-19 14:10:00,74.31,74.31,73.72,73.86,284101.0,64.5391,64.5391,64.0267,64.1483,284101.0
2021-05-19 14:20:00,73.86,74.15,73.82,73.99,141219.0,64.1483,64.4002,64.1136,64.2612,141219.0
2021-05-19 14:30:00,73.99,74.16,73.72,73.81,153546.0,64.2612,64.4089,64.0267,64.1049,153546.0
2021-05-19 14:40:00,73.83,73.86,73.35,73.4,359877.0,64.1223,64.1483,63.7054,63.7488,359877.0
2021-05-19 14:50:00,73.39,73.39,72.94,73.04,280501.0,63.7401,63.7401,63.3493,63.4361,280501.0
2021-05-19 15:00:00,73.03,73.24,72.95,73.17,177449.0,63.4274,63.6098,63.358,63.549,177449.0
2021-05-19 15:10:00,73.17,73.4,73.16,73.32,182395.0,63.549,63.7488,63.5404,63.6793,182395.0
2021-05-19 15:20:00,73.31,73.44,73.25,73.31,166418.0,63.6706,63.7835,63.6185,63.6706,166418.0
2021-05-19 15:30:00,73.3,73.44,73.09,73.2,244981.0,63.6619,63.7835,63.4796,63.5751,244981.0
2021-05-19 15:40:00,73.19,73.53,73.12,73.43,382874.0,63.5664,63.8617,63.5056,63.7749,382874.0
2021-05-19 15:50:00,73.44,73.66,73.42,73.65,864054.0,63.7835,63.9746,63.7662,63.9659,864054.0
2021-05-20 09:30:00,73.46,73.72,73.1,73.56,517182.0,63.8009,64.0267,63.4882,63.8878,517182.0
2021-05-20 09:40:00,73.56,73.79,73.16,73.74,376900.0,63.8878,64.0875,63.5404,64.0441,376900.0
2021-05-20 09:50:00,73.74,74.1,73.67,74.0,133197.0,64.0441,64.3568,63.9833,64.2699,133197.0
2021-05-20 10:00:00,74.01,74.04,73.77,73.87,108462.0,64.2786,64.3046,64.0701,64.157,108462.0
2021-05-20 10:10:00,73.86,74.19,73.84,73.94,202171.0,64.1483,64.4349,64.1309,64.2178,202171.0
2021-05-20 10:20:00,73.95,74.02,73.72,73.8,92423.0,64.2265,64.2873,64.0267,64.0962,92423.0
2021-05-20 10:30:00,73.81,73.99,73.66,73.72,112290.0,64.1049,64.2612,63.9746,64.0267,112290.0
2021-05-20 10:40:00,73.73,74.03,73.65,74.01,111766.0,64.0354,64.296,63.9659,64.2786,111766.0
2021-05-20 10:50:00,74.0,74.17,73.92,73.96,119319.0,64.2699,64.4176,64.2004,64.2352,119319.0
2021-05-20 11:00:00,73.95,74.06,73.83,74.0,155743.0,64.2265,64.322,64.1223,64.2699,155743.0
2021-05-20 11:10:00,74.0,74.08,73.9,73.92,219287.0,64.2699,64.3394,64.1831,64.2004,219287.0
2021-05-20 11:20:00,73.91,74.01,73.78,73.96,85461.0,64.1917,64.2786,64.0788,64.2352,85461.0
2021-05-20 11:30:00,73.97,74.07,73.93,74.05,106190.0,64.2439,64.3307,64.2091,64.3133,106190.0
2021-05-20 11:40:00,74.05,74.32,74.02,74.32,81841.0,64.3133,64.5478,64.2873,64.5478,81841.0
2021-05-20 11:50:00,74.31,74.34,74.22,74.28,65214.0,64.5391,64.5652,64.461,64.5131,65214.0
2021-05-20 12:00:00,74.28,74.28,74.03,74.11,99674.0,64.5131,64.5131,64.296,64.3654,99674.0
2021-05-20 12:10:00,74.11,74.19,74.05,74.18,80547.0,64.3654,64.4349,64.3133,64.4262,80547.0
2021-05-20 12:20:00,74.19,74.23,74.08,74.09,99917.0,64.4349,64.4697,64.3394,64.3481,99917.0
2021-05-20 12:30:00,74.09,74.21,74.0,74.03,64932.0,64.3481,64.4523,64.2699,64.296,64932.0
2021-05-20 12:40:00,74.04,74.17,73.99,74.17,97662.0,64.3046,64.4176,64.2612,64.4176,97662.0
2021-05-20 12:50:00,74.17,74.22,74.05,74.07,90039.0,64.4176,64.461,64.3133,64.3307,90039.0
2021-05-20 13:00:00,74.09,74.14,74.05,74.09,79308.0,64.3481,64.3915,64.3133,64.3481,79308.0
2021-05-20 13:10:00,74.1,74.11,74.06,74.07,70911.0,64.3568,64.3654,64.322,64.3307,70911.0
2021-05-20 13:20:00,74.07,74.12,74.01,74.02,81813.0,64.3307,64.3741,64.2786,64.2873,81813.0
2021-05-20 13:30:00,74.02,74.08,73.91,73.97,78307.0,64.2873,64.3394,64.1917,64.2439,78307.0
2021-05-20 13:40:00,73.98,73.98,73.8,73.88,118654.0,64.2525,64.2525,64.0962,64.1657,118654.0
2021-05-20 13:50:00,73.88,73.93,73.76,73.8,97079.0,64.1657,64.2091,64.0615,64.0962,97079.0
2021-05-20 14:00:00,73.8,73.92,73.72,73.88,86805.0,64.0962,64.2004,64.0267,64.1657,86805.0
2021-05-20 14:10:00,73.89,74.02,73.87,73.96,67985.0,64.1744,64.2873,64.157,64.2352,67985.0
2021-05-20 14:20:00,73.95,73.98,73.9,73.92,39072.0,64.2265,64.2525,64.1831,64.2004,39072.0
2021-05-20 14:30:00,73.92,73.97,73.83,73.85,66852.0,64.2004,64.2439,64.1223,64.1396,66852.0
2021-05-20 14:40:00,73.85,73.89,73.78,73.84,76935.0,64.1396,64.1744,64.0788,64.1309,76935.0
2021-05-20 14:50:00,73.84,74.0,73.83,73.86,94933.0,64.1309,64.2699,64.1223,64.1483,94933.0
2021-05-20 15:00:00,73.87,73.89,73.82,73.83,93269.0,64.157,64.1744,64.1136,64.1223,93269.0
2021-05-20 15:10:00,73.82,73.96,73.79,73.89,131328.0,64.1136,64.2352,64.0875,64.1744,131328.0
2021-05-20 15:20:00,73.88,74.11,73.87,74.11,109476.0,64.1657,64.3654,64.157,64.3654,109476.0
2021-05-20 15:30:00,74.11,74.17,73.95,73.95,137727.0,64.3654,64.4176,64.2265,64.2265,137727.0
2021-05-20 15:40:00,73.95,74.03,73.88,73.91,166958.0,64.2265,64.296,64.1657,64.1917,166958.0
2021-05-20 15:50:00,73.9,73.95,73.83,73.86,392783.0,64.1831,64.2265,64.1223,64.1483,392783.0
2021-05-21 09:30:00,74.25,74.46,73.95,74.4,416382.0,64.487,64.6694,64.2265,64.6173,416382.0
2021-05-21 09:40:00,74.38,74.39,73.51,73.66,193832.0,64.5999,64.6086,63.8443,63.9746,193832.0
2021-05-21 09:50:00,73.66,73.69,73.31,73.45,178392.0,63.9746,64.0007,63.6706,63.7922,178392.0
2021-05-21 10:00:00,73.45,73.55,73.34,73.47,152247.0,63.7922,63.8791,63.6967,63.8096,152247.0
2021-05-21 10:10:00,73.51,73.6,73.27,73.41,132809.0,63.8443,63.9225,63.6359,63.7575,132809.0
2021-05-21 10:20:00,73.41,73.46,73.3,73.35,60505.0,63.7575,63.8009,63.6619,63.7054,60505.0
2021-05-21 10:30:00,73.33,73.42,73.16,73.37,129190.0,63.688,63.7662,63.5404,63.7227,129190.0
2021-05-21 10:40:00,73.36,73.57,73.36,73.55,94028.0,63.7141,63.8964,63.7141,63.8791,94028.0
2021-05-21 10:50:00,73.54,73.65,73.46,73.53,59664.0,63.8704,63.9659,63.8009,63.8617,59664.0
2021-05-21 11:00:00,73.54,73.68,73.54,73.62,49509.0,63.8704,63.992,63.8704,63.9399,49509.0
2021-05-21 11:10:00,73.62,73.66,73.54,73.64,62380.0,63.9399,63.9746,63.8704,63.9572,62380.0
2021-05-21 11:20:00,73.64,73.74,73.61,73.61,58363.0,63.9572,64.0441,63.9312,63.9312,58363.0
2021-05-21 11:30:00,73.62,73.69,73.56,73.59,51893.0,63.9399,64.0007,63.8878,63.9138,51893.0
2021-05-21 11:40:00,73.6,73.69,73.48,73.5,92279.0,63.9225,64.0007,63.8183,63.8357,92279.0
2021-05-21 11:50:00,73.5,73.58,73.45,73.54,42329.0,63.8357,63.9051,63.7922,63.8704,42329.0
2021-05-21 12:00:00,73.53,73.72,73.52,73.58,124798.0,63.8617,64.0267,63.853,63.9051,124798.0
2021-05-21 12:10:00,73.58,73.61,73.5,73.58,56758.0,63.9051,63.9312,63.8357,63.9051,56758.0
2021-05-21 12:20:00,73.57,73.62,73.5,73.56,57626.0,63.8964,63.9399,63.8357,63.8878,57626.0
2021-05-21 12:30:00,73.56,73.57,73.31,73.32,65093.0,63.8878,63.8964,63.6706,63.6793,65093.0
2021-05-21 12:40:00,73.33,73.4,73.28,73.4,83407.0,63.688,63.7488,63.6446,63.7488,83407.0
2021-05-21 12:50:00,73.4,73.41,73.13,73.22,102483.0,63.7488,63.7575,63.5143,63.5925,102483.0
2021-05-21 13:00:00,73.23,73.47,73.22,73.42,87687.0,63.6012,63.8096,63.5925,63.7662,87687.0
2021-05-21 13:10:00,73.42,73.49,73.38,73.45,59031.0,63.7662,63.827,63.7314,63.7922,59031.0
2021-05-21 13:20:00,73.45,73.69,73.44,73.65,81667.0,63.7922,64.0007,63.7835,63.9659,81667.0
2021-05-21 13:30:00,73.64,73.76,73.6,73.75,46971.0,63.9572,64.0615,63.9225,64.0528,46971.0
2021-05-21 13:40:00,73.74,73.76,73.67,73.72,40202.0,64.0441,64.0615,63.9833,64.0267,40202.0
2021-05-21 13:50:00,73.72,73.79,73.71,73.75,38057.0,64.0267,64.0875,64.018,64.0528,38057.0
2021-05-21 14:00:00,73.75,73.76,73.63,73.65,43563.0,64.0528,64.0615,63.9486,63.9659,43563.0
2021-05-21 14:10:00,73.65,73.76,73.55,73.56,78626.0,63.9659,64.0615,63.8791,63.8878,78626.0
2021-05-21 14:20:00,73.56,73.66,73.52,73.6,66172.0,63.8878,63.9746,63.853,63.9225,66172.0
2021-05-21 14:30:00,73.61,73.79,73.6,73.73,77411.0,63.9312,64.0875,63.9225,64.0354,77411.0
2021-05-21 14:40:00,73.73,73.86,73.72,73.78,51228.0,64.0354,64.1483,64.0267,64.0788,51228.0
2021-05-21 14:50:00,73.78,73.92,73.78,73.85,59514.0,64.0788,64.2004,64.0788,64.1396,59514.0
2021-05-21 15:00:00,73.85,73.93,73.83,73.89,67767.0,64.1396,64.2091,64.1223,64.1744,67767.0
2021-05-21 15:10:00,73.88,73.93,73.83,73.87,62790.0,64.1657,64.2091,64.1223,64.157,62790.0
2021-05-21 15:20:00,73.86,73.95,73.84,73.88,64923.0,64.1483,64.2265,64.1309,64.1657,64923.0
2021-05-21 15:30:00,73.88,73.91,73.8,73.81,73894.0,64.1657,64.1917,64.0962,64.1049,73894.0
2021-05-21 15:40:00,73.81,73.81,73.57,73.68,142694.0,64.1049,64.1049,63.8964,63.992,142694.0
2021-05-21 15:50:00,73.68,73.71,73.5,73.53,497761.0,63.992,64.018,63.8357,63.8617,497761.0
2021-05-24 09:30:00,73.85,73.97,73.49,73.95,245266.0,64.1396,64.2439,63.827,64.2265,245266.0
2021-05-24 09:40:00,73.98,74.02,73.53,73.74,127416.0,64.2525,64.2873,63.8617,64.0441,127416.0
2021-05-24 09:50:00,73.75,73.96,73.67,73.87,87750.0,64.0528,64.2352,63.9833,64.157,87750.0
2021-05-24 10:00:00,73.88,74.05,73.65,74.02,167784.0,64.1657,64.3133,63.9659,64.2873,167784.0
2021-05-24 10:10:00,74.02,74.19,73.99,74.18,86296.0,64.2873,64.4349,64.2612,64.4262,86296.0
2021-05-24 10:20:00,74.19,74.27,74.05,74.13,100310.0,64.4349,64.5044,64.3133,64.3828,100310.0
2021-05-24 10:30:00,74.14,74.23,74.0,74.02,72770.0,64.3915,64.4697,64.2699,64.2873,72770.0
2021-05-24 10:40:00,74.03,74.25,74.01,74.14,109132.0,64.296,64.487,64.2786,64.3915,109132.0
2021-05-24 10:50:00,74.14,74.2,74.02,74.17,69743.0,64.3915,64.4436,64.2873,64.4176,69743.0
2021-05-24 11:00:00,74.16,74.21,74.07,74.16,45762.0,64.4089,64.4523,64.3307,64.4089,45762.0
2021-05-24 11:10:00,74.16,74.2,74.07,74.11,56491.0,64.4089,64.4436,64.3307,64.3654,56491.0
2021-05-24 11:20:00,74.12,74.19,74.07,74.16,161615.0,64.3741,64.4349,64.3307,64.4089,161615.0
2021-05-24 11:30:00,74.15,74.24,73.97,74.02,172175.0,64.4002,64.4783,64.2439,64.2873,172175.0
2021-05-24 11:40:00,74.01,74.03,73.93,73.95,45796.0,64.2786,64.296,64.2091,64.2265,45796.0
2021-05-24 11:50:00,73.95,74.03,73.91,74.01,49438.0,64.2265,64.296,64.1917,64.2786,49438.0
2021-05-24 12:00:00,74.01,74.17,73.99,74.12,103337.0,64.2786,64.4176,64.2612,64.3741,103337.0
2021-05-24 12:10:00,74.12,74.14,74.08,74.11,32348.0,64.3741,64.3915,64.3394,64.3654,32348.0
2021-05-24 12:20:00,74.1,74.23,74.08,74.23,116045.0,64.3568,64.4697,64.3394,64.4697,116045.0
2021-05-24 12:30:00,74.23,74.25,74.19,74.23,47747.0,64.4697,64.487,64.4349,64.4697,47747.0
2021-05-24 12:40:00,74.23,74.26,74.21,74.24,137457.0,64.4697,64.4957,64.4523,64.4783,137457.0
2021-05-24 12:50:00,74.25,74.29,74.2,74.23,106480.0,64.487,64.5218,64.4436,64.4697,106480.0
2021-05-24 13:00:00,74.23,74.23,74.15,74.19,77361.0,64.4697,64.4697,64.4002,64.4349,77361.0
2021-05-24 13:10:00,74.19,74.26,74.18,74.24,90128.0,64.4349,64.4957,64.4262,64.4783,90128.0
2021-05-24 13:20:00,74.25,74.3,74.15,74.2,166658.0,64.487,64.5305,64.4002,64.4436,166658.0
2021-05-24 13:30:00,74.2,74.23,74.19,74.22,170430.0,64.4436,64.4697,64.4349,64.461,170430.0
2021-05-24 13:40:00,74.22,74.3,74.17,74.25,170994.0,64.461,64.5305,64.4176,64.487,170994.0
2021-05-24 13:50:00,74.25,74.29,74.23,74.25,82666.0,64.487,64.5218,64.4697,64.487,82666.0
2021-05-24 14:00:00,74.25,74.26,74.17,74.21,95507.0,64.487,64.4957,64.4176,64.4523,95507.0
2021-05-24 14:10:00,74.2,74.51,74.2,74.4,91994.0,64.4436,64.7128,64.4436,64.6173,91994.0
2021-05-24 14:20:00,74.41,74.46,74.4,74.42,52699.0,64.626,64.6694,64.6173,64.6347,52699.0
2021-05-24 14:30:00,74.42,74.44,74.29,74.34,62546.0,64.6347,64.6521,64.5218,64.5652,62546.0
2021-05-24 14:40:00,74.33,74.33,74.28,74.28,54119.0,64.5565,64.5565,64.5131,64.5131,54119.0
2021-05-24 14:50:00,74.28,74.34,74.22,74.34,71827.0,64.5131,64.5652,64.461,64.5652,71827.0
2021-05-24 15:00:00,74.34,74.36,74.28,74.29,71566.0,64.5652,64.5826,64.5131,64.5218,71566.0
2021-05-24 15:10:00,74.29,74.31,74.26,74.3,82276.0,64.5218,64.5391,64.4957,64.5305,82276.0
2021-05-24 15:20:00,74.3,74.3,74.14,74.17,91702.0,64.5305,64.5305,64.3915,64.4176,91702.0
2021-05-24 15:30:00,74.16,74.29,74.14,74.2,134107.0,64.4089,64.5218,64.3915,64.4436,134107.0
2021-05-24 15:40:00,74.2,74.21,74.07,74.15,209000.0,64.4436,64.4523,64.3307,64.4002,209000.0
2021-05-24 15:50:00,74.14,74.15,74.02,74.07,296544.0,64.3915,64.4002,64.2873,64.3307,296544.0
2021-05-25 09:30:00,73.95,74.05,73.16,73.28,450059.0,64.2265,64.3133,63.5404,63.6446,450059.0
2021-05-25 09:40:00,73.23,73.36,73.02,73.25,227508.0,63.6012,63.7141,63.4188,63.6185,227508.0
2021-05-25 09:50:00,73.24,73.42,73.13,73.17,168203.0,63.6098,63.7662,63.5143,63.549,168203.0
2021-05-25 10:00:00,73.21,73.65,73.1,73.41,205998.0,63.5838,63.9659,63.4882,63.7575,205998.0
2021-05-25 10:10:00,73.41,73.67,73.41,73.46,163145.0,63.7575,63.9833,63.7575,63.8009,163145.0
2021-05-25 10:20:00,73.47,73.51,73.34,73.44,82005.0,63.8096,63.8443,63.6967,63.7835,82005.0
2021-05-25 10:30:00,73.43,73.53,73.36,73.46,95698.0,63.7749,63.8617,63.7141,63.8009,95698.0
2021-05-25 10:40:00,73.46,73.51,73.36,73.42,74796.0,63.8009,63.8443,63.7141,63.7662,74796.0
2021-05-25 10:50:00,73.41,73.43,73.17,73.22,105544.0,63.7575,63.7749,63.549,63.5925,105544.0
2021-05-25 11:00:00,73.22,73.47,73.18,73.28,120947.0,63.5925,63.8096,63.5577,63.6446,120947.0
2021-05-25 11:10:00,73.27,73.37,73.22,73.27,71711.0,63.6359,63.7227,63.5925,63.6359,71711.0
2021-05-25 11:20:00,73.27,73.29,73.08,73.11,107807.0,63.6359,63.6533,63.4709,63.4969,107807.0
2021-05-25 11:30:00,73.1,73.21,72.96,73.13,143642.0,63.4882,63.5838,63.3667,63.5143,143642.0
2021-05-25 11:40:00,73.12,73.19,73.08,73.08,69749.0,63.5056,63.5664,63.4709,63.4709,69749.0
2021-05-25 11:50:00,73.08,73.12,72.98,73.06,90349.0,63.4709,63.5056,63.384,63.4535,90349.0
2021-05-25 12:00:00,73.06,73.23,73.01,73.12,63819.0,63.4535,63.6012,63.4101,63.5056,63819.0
2021-05-25 12:10:00,73.12,73.16,73.07,73.07,42712.0,63.5056,63.5404,63.4622,63.4622,42712.0
2021-05-25 12:20:00,73.08,73.11,72.93,73.0,96601.0,63.4709,63.4969,63.3406,63.4014,96601.0
2021-05-25 12:30:00,73.01,73.15,73.0,73.08,62575.0,63.4101,63.5317,63.4014,63.4709,62575.0
2021-05-25 12:40:00,73.06,73.24,73.0,73.21,80136.0,63.4535,63.6098,63.4014,63.5838,80136.0
2021-05-25 12:50:00,73.21,73.46,73.17,73.4,94920.0,63.5838,63.8009,63.549,63.7488,94920.0
2021-05-25 13:00:00,73.39,73.41,73.25,73.3,94456.0,63.7401,63.7575,63.6185,63.6619,94456.0
2021-05-25 13:10:00,73.29,73.35,73.2,73.27,68973.0,63.6533,63.7054,63.5751,63.6359,68973.0
2021-05-25 13:20:00,73.28,73.28,73.16,73.23,64184.0,63.6446,63.6446,63.5404,63.6012,64184.0
2021-05-25 13:30:00,73.23,73.33,73.17,73.18,102605.0,63.6012,63.688,63.549,63.5577,102605.0
2021-05-25 13:40:00,73.17,73.25,73.15,73.25,79795.0,63.549,63.6185,63.5317,63.6185,79795.0
2021-05-25 13:50:00,73.24,73.26,73.16,73.17,83968.0,63.6098,63.6272,63.5404,63.549,83968.0
2021-05-25 14:00:00,73.18,73.33,73.18,73.33,87718.0,63.5577,63.688,63.5577,63.688,87718.0
2021-05-25 14:10:00,73.34,73.38,73.1,73.23,122593.0,63.6967,63.7314,63.4882,63.6012,122593.0
2021-05-25 14:20:00,73.23,73.25,73.13,73.15,65648.0,63.6012,63.6185,63.5143,63.5317,65648.0
2021-05-25 14:30:00,73.16,73.2,73.08,73.12,55900.0,63.5404,63.5751,63.4709,63.5056,55900.0
2021-05-25 14:40:00,73.12,73.21,73.07,73.2,73604.0,63.5056,63.5838,63.4622,63.5751,73604.0
2021-05-25 14:50:00,73.19,73.28,73.09,73.19,80300.0,63.5664,63.6446,63.4796,63.5664,80300.0
2021-05-25 15:00:00,73.2,73.2,72.98,73.07,104414.0,63.5751,63.5751,63.384,63.4622,104414.0
2021-05-25 15:10:00,73.06,73.07,72.96,72.99,90745.0,63.4535,63.4622,63.3667,63.3927,90745.0
2021-05-25 15:20:00,73.0,73.12,72.98,73.0,138280.0,63.4014,63.5056,63.384,63.4014,138280.0
2021-05-25 15:30:00,73.0,73.07,72.96,73.0,207170.0,63.4014,63.4622,63.3667,63.4014,207170.0
2021-05-25 15:40:00,72.99,73.21,72.97,73.08,226181.0,63.3927,63.5838,63.3753,63.4709,226181.0
2021-05-25 15:50:00,73.08,73.2,73.04,73.2,443903.0,63.4709,63.5751,63.4361,63.5751,443903.0
2021-05-26 09:30:00,73.47,74.04,73.3,73.62,448835.0,63.8096,64.3046,63.6619,63.9399,448835.0
2021-05-26 09:40:00,73.58,73.88,73.56,73.88,163577.0,63.9051,64.1657,63.8878,64.1657,163577.0
2021-05-26 09:50:00,73.87,73.87,73.3,73.41,177373.0,64.157,64.157,63.6619,63.7575,177373.0
2021-05-26 10:00:00,73.42,73.48,73.22,73.28,120222.0,63.7662,63.8183,63.5925,63.6446,120222.0
2021-05-26 10:10:00,73.28,73.58,73.28,73.58,104022.0,63.6446,63.9051,63.6446,63.9051,104022.0
2021-05-26 10:20:00,73.58,73.81,73.53,73.81,112200.0,63.9051,64.1049,63.8617,64.1049,112200.0
2021-05-26 10:30:00,73.81,73.86,73.67,73.75,65956.0,64.1049,64.1483,63.9833,64.0528,65956.0
2021-05-26 10:40:00,73.73,73.77,73.41,73.41,122351.0,64.0354,64.0701,63.7575,63.7575,122351.0
2021-05-26 10:50:00,73.41,73.45,73.33,73.34,56123.0,63.7575,63.7922,63.688,63.6967,56123.0
2021-05-26 11:00:00,73.35,73.49,73.33,73.38,46718.0,63.7054,63.827,63.688,63.7314,46718.0
2021-05-26 11:10:00,73.38,73.43,73.25,73.3,62524.0,63.7314,63.7749,63.6185,63.6619,62524.0
2021-05-26 11:20:00,73.3,73.43,73.26,73.39,56032.0,63.6619,63.7749,63.6272,63.7401,56032.0
2021-05-26 11:30:00,73.38,73.61,73.34,73.59,70004.0,63.7314,63.9312,63.6967,63.9138,70004.0
2021-05-26 11:40:00,73.6,73.64,73.45,73.46,52782.0,63.9225,63.9572,63.7922,63.8009,52782.0
2021-05-26 11:50:00,73.45,73.46,73.38,73.43,52448.0,63.7922,63.8009,63.7314,63.7749,52448.0
2021-05-26 12:00:00,73.43,73.45,73.25,73.26,58312.0,63.7749,63.7922,63.6185,63.6272,58312.0
2021-05-26 12:10:00,73.25,73.27,73.21,73.23,32527.0,63.6185,63.6359,63.5838,63.6012,32527.0
2021-05-26 12:20:00,73.23,73.28,73.16,73.27,66779.0,63.6012,63.6446,63.5404,63.6359,66779.0
2021-05-26 12:30:00,73.28,73.29,73.2,73.26,56387.0,63.6446,63.6533,63.5751,63.6272,56387.0
2021-05-26 12:40:00,73.26,73.4,73.24,73.34,51883.0,63.6272,63.7488,63.6098,63.6967,51883.0
2021-05-26 12:50:00,73.34,73.41,73.28,73.39,52762.0,63.6967,63.7575,63.6446,63.7401,52762.0
2021-05-26 13:00:00,73.4,73.43,73.24,73.25,52680.0,63.7488,63.7749,63.6098,63.6185,52680.0
2021-05-26 13:10:00,73.24,73.27,73.15,73.15,60251.0,63.6098,63.6359,63.5317,63.5317,60251.0
2021-05-26 13:20:00,73.16,73.3,73.15,73.29,42620.0,63.5404,63.6619,63.5317,63.6533,42620.0
2021-05-26 13:30:00,73.29,73.31,73.19,73.22,43140.0,63.6533,63.6706,63.5664,63.5925,43140.0
2021-05-26 13:40:00,73.22,73.24,72.8,72.86,207191.0,63.5925,63.6098,63.2277,63.2798,207191.0
2021-05-26 13:50:00,72.86,72.94,72.75,72.88,103016.0,63.2798,63.3493,63.1843,63.2972,103016.0
2021-05-26 14:00:00,72.89,72.92,72.76,72.86,66507.0,63.3059,63.3319,63.193,63.2798,66507.0
2021-05-26 14:10:00,72.85,72.98,72.84,72.94,75608.0,63.2711,63.384,63.2624,63.3493,75608.0
2021-05-26 14:20:00,72.93,73.01,72.93,73.0,38278.0,63.3406,63.4101,63.3406,63.4014,38278.0
2021-05-26 14:30:00,73.0,73.07,72.99,72.99,45551.0,63.4014,63.4622,63.3927,63.3927,45551.0
2021-05-26 14:40:00,72.99,73.12,72.99,73.11,71118.0,63.3927,63.5056,63.3927,63.4969,71118.0
2021-05-26 14:50:00,73.1,73.18,73.05,73.15,101160.0,63.4882,63.5577,63.4448,63.5317,101160.0
2021-05-26 15:00:00,73.14,73.15,73.08,73.15,54722.0,63.523,63.5317,63.4709,63.5317,54722.0
2021-05-26 15:10:00,73.14,73.25,73.09,73.18,63743.0,63.523,63.6185,63.4796,63.5577,63743.0
2021-05-26 15:20:00,73.18,73.27,73.14,73.22,213306.0,63.5577,63.6359,63.523,63.5925,213306.0
2021-05-26 15:30:00,73.23,73.31,73.19,73.28,156327.0,63.6012,63.6706,63.5664,63.6446,156327.0
2021-05-26 15:40:00,73.29,73.43,73.26,73.27,158049.0,63.6533,63.7749,63.6272,63.6359,158049.0
2021-05-26 15:50:00,73.27,73.29,73.17,73.19,342963.0,63.6359,63.6533,63.549,63.5664,342963.0
2021-05-27 09:30:00,73.14,73.74,72.93,73.39,408213.0,63.523,64.0441,63.3406,63.7401,408213.0
2021-05-27 09:40:00,73.38,73.55,73.27,73.4,154753.0,63.7314,63.8791,63.6359,63.7488,154753.0
2021-05-27 09:50:00,73.42,73.53,73.01,73.01,151670.0,63.7662,63.8617,63.4101,63.4101,151670.0
2021-05-27 10:00:00,73.0,73.18,72.9,72.92,107343.0,63.4014,63.5577,63.3145,63.3319,107343.0
2021-05-27 10:10:00,72.92,73.12,72.9,73.07,101248.0,63.3319,63.5056,63.3145,63.4622,101248.0
2021-05-27 10:20:00,73.06,73.28,72.99,73.25,110916.0,63.4535,63.6446,63.3927,63.6185,110916.0
2021-05-27 10:30:00,73.25,73.38,73.07,73.23,70966.0,63.6185,63.7314,63.4622,63.6012,70966.0
2021-05-27 10:40:00,73.23,73.26,73.13,73.2,73546.0,63.6012,63.6272,63.5143,63.5751,73546.0
2021-05-27 10:50:00,73.2,73.37,73.03,73.16,147854.0,63.5751,63.7227,63.4274,63.5404,147854.0
2021-05-27 11:00:00,73.17,73.17,72.99,73.09,66035.0,63.549,63.549,63.3927,63.4796,66035.0
2021-05-27 11:10:00,73.09,73.09,72.96,73.01,31484.0,63.4796,63.4796,63.3667,63.4101,31484.0
2021-05-27 11:20:00,73.01,73.01,72.84,72.85,69520.0,63.4101,63.4101,63.2624,63.2711,69520.0
2021-05-27 11:30:00,72.84,73.08,72.82,73.08,60846.0,63.2624,63.4709,63.2451,63.4709,60846.0
2021-05-27 11:40:00,73.08,73.19,73.07,73.1,59131.0,63.4709,63.5664,63.4622,63.4882,59131.0
2021-05-27 11:50:00,73.11,73.17,73.05,73.1,44706.0,63.4969,63.549,63.4448,63.4882,44706.0
2021-05-27 12:00:00,73.11,73.19,73.05,73.14,43255.0,63.4969,63.5664,63.4448,63.523,43255.0
2021-05-27 12:10:00,73.13,73.18,73.09,73.17,48662.0,63.5143,63.5577,63.4796,63.549,48662.0
2021-05-27 12:20:00,73.17,73.19,73.05,73.07,29340.0,63.549,63.5664,63.4448,63.4622,29340.0
2021-05-27 12:30:00,73.08,73.11,72.98,73.02,47647.0,63.4709,63.4969,63.384,63.4188,47647.0
2021-05-27 12:40:00,73.02,73.18,73.01,73.17,35657.0,63.4188,63.5577,63.4101,63.549,35657.0
2021-05-27 12:50:00,73.17,73.18,72.99,73.0,28079.0,63.549,63.5577,63.3927,63.4014,28079.0
2021-05-27 13:00:00,73.0,73.19,73.0,73.12,42555.0,63.4014,63.5664,63.4014,63.5056,42555.0
2021-05-27 13:10:00,73.12,73.24,73.08,73.23,43134.0,63.5056,63.6098,63.4709,63.6012,43134.0
2021-05-27 13:20:00,73.23,73.32,73.19,73.21,49897.0,63.6012,63.6793,63.5664,63.5838,49897.0
2021-05-27 13:30:00,73.21,73.24,73.19,73.2,46923.0,63.5838,63.6098,63.5664,63.5751,46923.0
2021-05-27 13:40:00,73.2,73.27,73.17,73.2,50003.0,63.5751,63.6359,63.549,63.5751,50003.0
2021-05-27 13:50:00,73.19,73.22,73.1,73.12,32952.0,63.5664,63.5925,63.4882,63.5056,32952.0
2021-05-27 14:00:00,73.12,73.13,72.99,73.0,60420.0,63.5056,63.5143,63.3927,63.4014,60420.0
2021-05-27 14:10:00,72.99,73.11,72.99,73.05,55621.0,63.3927,63.4969,63.3927,63.4448,55621.0
2021-05-27 14:20:00,73.05,73.1,73.03,73.1,29981.0,63.4448,63.4882,63.4274,63.4882,29981.0
2021-05-27 14:30:00,73.09,73.13,73.06,73.08,50666.0,63.4796,63.5143,63.4535,63.4709,50666.0
2021-05-27 14:40:00,73.08,73.12,73.05,73.12,39465.0,63.4709,63.5056,63.4448,63.5056,39465.0
2021-05-27 14:50:00,73.11,73.14,73.09,73.11,45110.0,63.4969,63.523,63.4796,63.4969,45110.0
2021-05-27 15:00:00,73.11,73.17,73.09,73.12,37743.0,63.4969,63.549,63.4796,63.5056,37743.0
2021-05-27 15:10:00,73.12,73.16,73.09,73.11,38510.0,63.5056,63.5404,63.4796,63.4969,38510.0
2021-05-27 15:20:00,73.11,73.2,73.09,73.13,54874.0,63.4969,63.5751,63.4796,63.5143,54874.0
2021-05-27 15:30:00,73.14,73.26,73.09,73.11,151234.0,63.523,63.6272,63.4796,63.4969,151234.0
2021-05-27 15:40:00,73.1,73.12,72.95,73.01,192694.0,63.4882,63.5056,63.358,63.4101,192694.0
2021-05-27 15:50:00,73.01,73.22,72.98,73.0,682548.0,63.4101,63.5925,63.384,63.4014,682548.0
2021-05-28 09:30:00,73.3,73.67,72.99,73.45,356799.0,63.6619,63.9833,63.3927,63.7922,356799.0
2021-05-28 09:40:00,73.46,73.71,73.35,73.47,171053.0,63.8009,64.018,63.7054,63.8096,171053.0
2021-05-28 09:50:00,73.45,73.6,73.23,73.44,109373.0,63.7922,63.9225,63.6012,63.7835,109373.0
2021-05-28 10:00:00,73.46,73.65,73.32,73.41,134816.0,63.8009,63.9659,63.6793,63.7575,134816.0
2021-05-28 10:10:00,73.42,73.55,73.4,73.52,74213.0,63.7662,63.8791,63.7488,63.853,74213.0
2021-05-28 10:20:00,73.52,73.77,73.52,73.68,91754.0,63.853,64.0701,63.853,63.992,91754.0
2021-05-28 10:30:00,73.68,73.71,73.4,73.4,88813.0,63.992,64.018,63.7488,63.7488,88813.0
2021-05-28 10:40:00,73.39,73.45,73.19,73.23,68489.0,63.7401,63.7922,63.5664,63.6012,68489.0
2021-05-28 10:50:00,73.22,73.34,73.19,73.3,54775.0,63.5925,63.6967,63.5664,63.6619,54775.0
2021-05-28 11:00:00,73.31,73.32,73.16,73.2,76680.0,63.6706,63.6793,63.5404,63.5751,76680.0
2021-05-28 11:10:00,73.21,73.25,73.1,73.13,64001.0,63.5838,63.6185,63.4882,63.5143,64001.0
2021-05-28 11:20:00,73.13,73.22,73.05,73.2,115858.0,63.5143,63.5925,63.4448,63.5751,115858.0
2021-05-28 11:30:00,73.2,73.29,73.14,73.25,72886.0,63.5751,63.6533,63.523,63.6185,72886.0
2021-05-28 11:40:00,73.25,73.25,73.1,73.13,67575.0,63.6185,63.6185,63.4882,63.5143,67575.0
2021-05-28 11:50:00,73.12,73.2,73.08,73.14,90433.0,63.5056,63.5751,63.4709,63.523,90433.0
2021-05-28 12:00:00,73.15,73.19,73.1,73.14,74595.0,63.5317,63.5664,63.4882,63.523,74595.0
2021-05-28 12:10:00,73.14,73.19,73.11,73.12,44315.0,63.523,63.5664,63.4969,63.5056,44315.0
2021-05-28 12:20:00,73.13,73.15,73.04,73.14,63876.0,63.5143,63.5317,63.4361,63.523,63876.0
2021-05-28 12:30:00,73.13,73.15,73.03,73.11,60158.0,63.5143,63.5317,63.4274,63.4969,60158.0
2021-05-28 12:40:00,73.12,73.21,73.09,73.13,64286.0,63.5056,63.5838,63.4796,63.5143,64286.0
2021-05-28 12:50:00,73.13,73.3,73.12,73.27,81270.0,63.5143,63.6619,63.5056,63.6359,81270.0
2021-05-28 13:00:00,73.27,73.42,73.27,73.36,61529.0,63.6359,63.7662,63.6359,63.7141,61529.0
2021-05-28 13:10:00,73.35,73.36,73.26,73.28,72226.0,63.7054,63.7141,63.6272,63.6446,72226.0
2021-05-28 13:20:00,73.27,73.37,73.26,73.36,77647.0,63.6359,63.7227,63.6272,63.7141,77647.0
2021-05-28 13:30:00,73.35,73.48,73.33,73.44,47421.0,63.7054,63.8183,63.688,63.7835,47421.0
2021-05-28 13:40:00,73.43,73.54,73.38,73.38,65230.0,63.7749,63.8704,63.7314,63.7314,65230.0
2021-05-28 13:50:00,73.35,73.36,73.25,73.32,71545.0,63.7054,63.7141,63.6185,63.6793,71545.0
2021-05-28 14:00:00,73.31,73.43,73.28,73.34,40910.0,63.6706,63.7749,63.6446,63.6967,40910.0
2021-05-28 14:10:00,73.34,73.36,73.25,73.3,33226.0,63.6967,63.7141,63.6185,63.6619,33226.0
2021-05-28 14:20:00,73.3,73.44,73.27,73.43,53019.0,63.6619,63.7835,63.6359,63.7749,53019.0
2021-05-28 14:30:00,73.42,73.42,73.27,73.33,75562.0,63.7662,63.7662,63.6359,63.688,75562.0
2021-05-28 14:40:00,73.33,73.34,73.25,73.29,42041.0,63.688,63.6967,63.6185,63.6533,42041.0
2021-05-28 14:50:00,73.29,73.32,73.26,73.28,38947.0,63.6533,63.6793,63.6272,63.6446,38947.0
2021-05-28 15:00:00,73.28,73.4,73.23,73.39,53487.0,63.6446,63.7488,63.6012,63.7401,53487.0
2021-05-28 15:10:00,73.39,73.39,73.34,73.36,85716.0,63.7401,63.7401,63.6967,63.7141,85716.0
2021-05-28 15:20:00,73.37,73.41,73.31,73.34,68837.0,63.7227,63.7575,63.6706,63.6967,68837.0
2021-05-28 15:30:00,73.34,73.57,73.34,73.55,133687.0,63.6967,63.8964,63.6967,63.8791,133687.0
2021-05-28 15:40:00,73.54,73.56,73.44,73.54,146121.0,63.8704,63.8878,63.7835,63.8704,146121.0
2021-05-28 15:50:00,73.54,73.6,73.44,73.49,476618.0,63.8704,63.9225,63.7835,63.827,476618.0
2021-06-01 09:30:00,73.6,74.23,73.6,73.91,479155.0,63.9225,64.4697,63.9225,64.1917,479155.0
2021-06-01 09:40:00,73.91,74.08,73.84,73.95,192499.0,64.1917,64.3394,64.1309,64.2265,192499.0
2021-06-01 09:50:00,73.94,74.11,73.87,73.99,124465.0,64.2178,64.3654,64.157,64.2612,124465.0
2021-06-01 10:00:00,73.98,74.13,73.65,73.9,218697.0,64.2525,64.3828,63.9659,64.1831,218697.0
2021-06-01 10:10:00,73.89,73.91,73.5,73.66,241139.0,64.1744,64.1917,63.8357,63.9746,241139.0
2021-06-01 10:20:00,73.66,73.8,73.59,73.66,159743.0,63.9746,64.0962,63.9138,63.9746,159743.0
2021-06-01 10:30:00,73.66,73.66,73.22,73.3,147921.0,63.9746,63.9746,63.5925,63.6619,147921.0
2021-06-01 10:40:00,73.31,73.41,73.09,73.25,94508.0,63.6706,63.7575,63.4796,63.6185,94508.0
2021-06-01 10:50:00,73.24,73.4,73.2,73.38,68172.0,63.6098,63.7488,63.5751,63.7314,68172.0
2021-06-01 11:00:00,73.38,73.5,73.31,73.47,88730.0,63.7314,63.8357,63.6706,63.8096,88730.0
2021-06-01 11:10:00,73.47,73.57,73.34,73.42,60457.0,63.8096,63.8964,63.6967,63.7662,60457.0
2021-06-01 11:20:00,73.43,73.55,73.4,73.5,52928.0,63.7749,63.8791,63.7488,63.8357,52928.0
2021-06-01 11:30:00,73.5,73.51,73.39,73.45,69097.0,63.8357,63.8443,63.7401,63.7922,69097.0
2021-06-01 11:40:00,73.45,73.45,73.25,73.33,66148.0,63.7922,63.7922,63.6185,63.688,66148.0
2021-06-01 11:50:00,73.33,73.46,73.26,73.4,54622.0,63.688,63.8009,63.6272,63.7488,54622.0
2021-06-01 12:00:00,73.4,73.63,73.39,73.62,57310.0,63.7488,63.9486,63.7401,63.9399,57310.0
2021-06-01 12:10:00,73.62,73.62,73.52,73.58,73268.0,63.9399,63.9399,63.853,63.9051,73268.0
2021-06-01 12:20:00,73.57,73.68,73.57,73.61,60381.0,63.8964,63.992,63.8964,63.9312,60381.0
2021-06-01 12:30:00,73.61,73.62,73.52,73.52,57593.0,63.9312,63.9399,63.853,63.853,57593.0
2021-06-01 12:40:00,73.52,73.68,73.51,73.6,50908.0,63.853,63.992,63.8443,63.9225,50908.0
2021-06-01 12:50:00,73.59,73.6,73.51,73.6,51459.0,63.9138,63.9225,63.8443,63.9225,51459.0
2021-06-01 13:00:00,73.61,73.63,73.43,73.5,69707.0,63.9312,63.9486,63.7749,63.8357,69707.0
2021-06-01 13:10:00,73.51,73.63,73.47,73.56,53591.0,63.8443,63.9486,63.8096,63.8878,53591.0
2021-06-01 13:20:00,73.56,73.69,73.56,73.62,89621.0,63.8878,64.0007,63.8878,63.9399,89621.0
2021-06-01 13:30:00,73.62,73.71,73.59,73.71,81155.0,63.9399,64.018,63.9138,64.018,81155.0
2021-06-01 13:40:00,73.7,73.85,73.66,73.78,125156.0,64.0094,64.1396,63.9746,64.0788,125156.0
2021-06-01 13:50:00,73.78,73.81,73.73,73.78,43423.0,64.0788,64.1049,64.0354,64.0788,43423.0
2021-06-01 14:00:00,73.78,73.85,73.7,73.84,64820.0,64.0788,64.1396,64.0094,64.1309,64820.0
2021-06-01 14:10:00,73.85,73.86,73.79,73.85,35435.0,64.1396,64.1483,64.0875,64.1396,35435.0
2021-06-01 14:20:00,73.85,73.93,73.81,73.83,102271.0,64.1396,64.2091,64.1049,64.1223,102271.0
2021-06-01 14:30:00,73.83,73.84,73.75,73.82,45066.0,64.1223,64.1309,64.0528,64.1136,45066.0
2021-06-01 14:40:00,73.81,73.91,73.81,73.91,91719.0,64.1049,64.1917,64.1049,64.1917,91719.0
2021-06-01 14:50:00,73.91,73.91,73.82,73.88,59701.0,64.1917,64.1917,64.1136,64.1657,59701.0
2021-06-01 15:00:00,73.88,73.93,73.83,73.84,79263.0,64.1657,64.2091,64.1223,64.1309,79263.0
2021-06-01 15:10:00,73.83,73.94,73.83,73.92,72995.0,64.1223,64.2178,64.1223,64.2004,72995.0
2021-06-01 15:20:00,73.92,73.96,73.88,73.91,101021.0,64.2004,64.2352,64.1657,64.1917,101021.0
2021-06-01 15:30:00,73.91,73.94,73.82,73.88,162544.0,64.1917,64.2178,64.1136,64.1657,162544.0
2021-06-01 15:40:00,73.87,73.95,73.85,73.95,128489.0,64.157,64.2265,64.1396,64.2265,128489.0
2021-06-01 15:50:00,73.94,74.01,73.86,73.95,461812.0,64.2178,64.2786,64.1483,64.2265,461812.0
2021-06-02 09:30:00,73.45,73.53,73.2,73.29,408606.0,64.2748,64.3448,64.0561,64.1348,408606.0
2021-06-02 09:40:00,73.28,73.77,73.25,73.76,252583.0,64.1261,64.5549,64.0998,64.5461,252583.0
2021-06-02 09:50:00,73.76,73.78,73.35,73.4,155655.0,64.5461,64.5636,64.1873,64.2311,155655.0
2021-06-02 10:00:00,73.4,73.61,73.4,73.55,96067.0,64.2311,64.4148,64.2311,64.3623,96067.0
2021-06-02 10:10:00,73.54,73.55,73.15,73.2,125046.0,64.3536,64.3623,64.0123,64.0561,125046.0
2021-06-02 10:20:00,73.19,73.33,73.08,73.24,116875.0,64.0473,64.1698,63.9511,64.0911,116875.0
2021-06-02 10:30:00,73.25,73.34,73.11,73.22,90398.0,64.0998,64.1786,63.9773,64.0736,90398.0
2021-06-02 10:40:00,73.22,73.25,72.97,73.01,100465.0,64.0736,64.0998,63.8548,63.8898,100465.0
2021-06-02 10:50:00,73.02,73.08,72.86,72.92,157419.0,63.8985,63.9511,63.7585,63.811,157419.0
2021-06-02 11:00:00,72.93,73.04,72.82,72.94,101884.0,63.8198,63.9161,63.7235,63.8285,101884.0
2021-06-02 11:10:00,72.93,73.18,72.93,73.16,124042.0,63.8198,64.0386,63.8198,64.0211,124042.0
2021-06-02 11:20:00,73.16,73.38,73.14,73.36,104114.0,64.0211,64.2136,64.0036,64.1961,104114.0
2021-06-02 11:30:00,73.36,73.36,73.24,73.34,88715.0,64.1961,64.1961,64.0911,64.1786,88715.0
2021-06-02 11:40:00,73.34,73.4,73.3,73.3,100351.0,64.1786,64.2311,64.1436,64.1436,100351.0
2021-06-02 11:50:00,73.31,73.38,73.28,73.34,63061.0,64.1523,64.2136,64.1261,64.1786,63061.0
2021-06-02 12:00:00,73.34,73.49,73.33,73.4,88398.0,64.1786,64.3098,64.1698,64.2311,88398.0
2021-06-02 12:10:00,73.4,73.4,73.3,73.4,84181.0,64.2311,64.2311,64.1436,64.2311,84181.0
2021-06-02 12:20:00,73.39,73.53,73.36,73.46,79095.0,64.2223,64.3448,64.1961,64.2836,79095.0
2021-06-02 12:30:00,73.47,73.47,73.25,73.29,108191.0,64.2923,64.2923,64.0998,64.1348,108191.0
2021-06-02 12:40:00,73.3,73.36,73.28,73.31,55895.0,64.1436,64.1961,64.1261,64.1523,55895.0
2021-06-02 12:50:00,73.31,73.32,73.26,73.28,67112.0,64.1523,64.1611,64.1086,64.1261,67112.0
2021-06-02 13:00:00,73.28,73.49,73.27,73.38,83673.0,64.1261,64.3098,64.1173,64.2136,83673.0
2021-06-02 13:10:00,73.38,73.43,73.25,73.26,84243.0,64.2136,64.2573,64.0998,64.1086,84243.0
2021-06-02 13:20:00,73.26,73.44,73.25,73.42,84422.0,64.1086,64.2661,64.0998,64.2486,84422.0
2021-06-02 13:30:00,73.41,73.41,73.25,73.28,122900.0,64.2398,64.2398,64.0998,64.1261,122900.0
2021-06-02 13:40:00,73.29,73.3,73.16,73.17,66022.0,64.1348,64.1436,64.0211,64.0298,66022.0
2021-06-02 13:50:00,73.18,73.26,73.16,73.2,50866.0,64.0386,64.1086,64.0211,64.0561,50866.0
2021-06-02 14:00:00,73.2,73.27,73.15,73.15,72401.0,64.0561,64.1173,64.0123,64.0123,72401.0
2021-06-02 14:10:00,73.16,73.25,73.13,73.22,62306.0,64.0211,64.0998,63.9948,64.0736,62306.0
2021-06-02 14:20:00,73.21,73.26,73.17,73.17,63353.0,64.0648,64.1086,64.0298,64.0298,63353.0
2021-06-02 14:30:00,73.17,73.22,73.06,73.13,76752.0,64.0298,64.0736,63.9336,63.9948,76752.0
2021-06-02 14:40:00,73.13,73.17,73.1,73.14,53627.0,63.9948,64.0298,63.9686,64.0036,53627.0
2021-06-02 14:50:00,73.14,73.2,72.98,72.99,67998.0,64.0036,64.0561,63.8635,63.8723,67998.0
2021-06-02 15:00:00,73.0,73.04,72.92,72.92,150642.0,63.881,63.9161,63.811,63.811,150642.0
2021-06-02 15:10:00,72.92,72.93,72.83,72.83,104514.0,63.811,63.8198,63.7323,63.7323,104514.0
2021-06-02 15:20:00,72.83,72.84,72.63,72.69,150194.0,63.7323,63.741,63.5573,63.6098,150194.0
2021-06-02 15:30:00,72.68,72.83,72.62,72.78,172448.0,63.601,63.7323,63.5485,63.6885,172448.0
2021-06-02 15:40:00,72.78,72.79,72.59,72.59,146206.0,63.6885,63.6973,63.5223,63.5223,146206.0
2021-06-02 15:50:00,72.6,72.82,72.57,72.7,429354.0,63.531,63.7235,63.5048,63.6185,429354.0
2021-06-03 09:30:00,71.31,71.32,70.42,70.74,766097.0,62.4022,62.4109,61.6233,61.9034,766097.0
2021-06-03 09:40:00,70.75,71.11,70.57,70.66,308453.0,61.9121,62.2271,61.7546,61.8334,308453.0
2021-06-03 09:50:00,70.66,70.93,70.56,70.7,260899.0,61.8334,62.0696,61.7458,61.8684,260899.0
2021-06-03 10:00:00,70.68,70.88,70.58,70.88,250251.0,61.8509,62.0259,61.7633,62.0259,250251.0
2021-06-03 10:10:00,70.88,71.17,70.88,71.08,201452.0,62.0259,62.2796,62.0259,62.2009,201452.0
2021-06-03 10:20:00,71.08,71.13,70.66,70.76,176398.0,62.2009,62.2446,61.8334,61.9209,176398.0
2021-06-03 10:30:00,70.77,70.95,70.71,70.88,90321.0,61.9296,62.0871,61.8771,62.0259,90321.0
2021-06-03 10:40:00,70.88,70.99,70.79,70.98,112852.0,62.0259,62.1221,61.9471,62.1134,112852.0
2021-06-03 10:50:00,70.99,71.12,70.91,71.08,171385.0,62.1221,62.2359,62.0521,62.2009,171385.0
2021-06-03 11:00:00,71.07,71.33,70.92,71.29,166412.0,62.1921,62.4197,62.0609,62.3847,166412.0
2021-06-03 11:10:00,71.29,71.33,71.05,71.09,79919.0,62.3847,62.4197,62.1746,62.2096,79919.0
2021-06-03 11:20:00,71.1,71.2,71.02,71.19,69156.0,62.2184,62.3059,62.1484,62.2971,69156.0
2021-06-03 11:30:00,71.19,71.2,70.99,71.06,90806.0,62.2971,62.3059,62.1221,62.1834,90806.0
2021-06-03 11:40:00,71.07,71.27,71.05,71.25,63707.0,62.1921,62.3672,62.1746,62.3497,63707.0
2021-06-03 11:50:00,71.24,71.25,71.18,71.25,69569.0,62.3409,62.3497,62.2884,62.3497,69569.0
2021-06-03 12:00:00,71.25,71.38,71.24,71.34,62589.0,62.3497,62.4634,62.3409,62.4284,62589.0
2021-06-03 12:10:00,71.34,71.38,71.22,71.23,91008.0,62.4284,62.4634,62.3234,62.3322,91008.0
2021-06-03 12:20:00,71.23,71.24,71.04,71.08,60795.0,62.3322,62.3409,62.1659,62.2009,60795.0
2021-06-03 12:30:00,71.09,71.23,71.05,71.22,63422.0,62.2096,62.3322,62.1746,62.3234,63422.0
2021-06-03 12:40:00,71.2,71.21,70.96,71.0,79625.0,62.3059,62.3146,62.0959,62.1309,79625.0
2021-06-03 12:50:00,71.0,71.01,70.78,70.85,126354.0,62.1309,62.1396,61.9384,61.9996,126354.0
2021-06-03 13:00:00,70.85,70.93,70.79,70.9,71258.0,61.9996,62.0696,61.9471,62.0434,71258.0
2021-06-03 13:10:00,70.91,70.94,70.76,70.81,67664.0,62.0521,62.0784,61.9209,61.9646,67664.0
2021-06-03 13:20:00,70.81,70.82,70.69,70.74,134199.0,61.9646,61.9734,61.8596,61.9034,134199.0
2021-06-03 13:30:00,70.73,70.94,70.73,70.81,116665.0,61.8946,62.0784,61.8946,61.9646,116665.0
2021-06-03 13:40:00,70.81,70.85,70.76,70.81,67678.0,61.9646,61.9996,61.9209,61.9646,67678.0
2021-06-03 13:50:00,70.81,70.81,70.6,70.69,79995.0,61.9646,61.9646,61.7808,61.8596,79995.0
2021-06-03 14:00:00,70.69,70.7,70.57,70.7,85247.0,61.8596,61.8684,61.7546,61.8684,85247.0
2021-06-03 14:10:00,70.71,70.81,70.69,70.8,90509.0,61.8771,61.9646,61.8596,61.9559,90509.0
2021-06-03 14:20:00,70.81,70.97,70.79,70.97,93699.0,61.9646,62.1046,61.9471,62.1046,93699.0
2021-06-03 14:30:00,70.97,71.13,70.93,71.11,77819.0,62.1046,62.2446,62.0696,62.2271,77819.0
2021-06-03 14:40:00,71.11,71.13,70.98,71.11,66511.0,62.2271,62.2446,62.1134,62.2271,66511.0
2021-06-03 14:50:00,71.11,71.13,70.99,71.06,68178.0,62.2271,62.2446,62.1221,62.1834,68178.0
2021-06-03 15:00:00,71.05,71.05,70.95,70.99,69194.0,62.1746,62.1746,62.0871,62.1221,69194.0
2021-06-03 15:10:00,70.98,71.15,70.97,71.12,57851.0,62.1134,62.2621,62.1046,62.2359,57851.0
2021-06-03 15:20:00,71.11,71.14,70.95,70.98,78202.0,62.2271,62.2534,62.0871,62.1134,78202.0
2021-06-03 15:30:00,70.99,71.16,70.98,71.14,170133.0,62.1221,62.2709,62.1134,62.2534,170133.0
2021-06-03 15:40:00,71.14,71.15,70.98,71.07,178632.0,62.2534,62.2621,62.1134,62.1921,178632.0
2021-06-03 15:50:00,71.07,71.12,70.85,71.07,678228.0,62.1921,62.2359,61.9996,62.1921,678228.0
2021-06-04 09:30:00,71.49,71.86,71.48,71.66,335241.0,62.5597,62.8835,62.5509,62.7084,335241.0
2021-06-04 09:40:00,71.66,71.71,71.48,71.58,159227.0,62.7084,62.7522,62.5509,62.6384,159227.0
2021-06-04 09:50:00,71.61,71.86,71.55,71.83,138382.0,62.6647,62.8835,62.6122,62.8572,138382.0
2021-06-04 10:00:00,71.84,71.91,71.65,71.9,86049.0,62.866,62.9272,62.6997,62.9185,86049.0
2021-06-04 10:10:00,71.89,71.89,71.67,71.78,49492.0,62.9097,62.9097,62.7172,62.8134,49492.0
2021-06-04 10:20:00,71.78,72.07,71.78,72.02,86586.0,62.8134,63.0672,62.8134,63.0235,86586.0
2021-06-04 10:30:00,72.0,72.18,71.87,71.88,100974.0,63.006,63.1635,62.8922,62.901,100974.0
2021-06-04 10:40:00,71.89,71.91,71.57,71.58,97849.0,62.9097,62.9272,62.6297,62.6384,97849.0
2021-06-04 10:50:00,71.57,71.63,71.5,71.56,86745.0,62.6297,62.6822,62.5684,62.6209,86745.0
2021-06-04 11:00:00,71.56,71.63,71.47,71.56,96363.0,62.6209,62.6822,62.5422,62.6209,96363.0
2021-06-04 11:10:00,71.55,71.72,71.55,71.67,55051.0,62.6122,62.7609,62.6122,62.7172,55051.0
2021-06-04 11:20:00,71.67,71.71,71.58,71.63,54387.0,62.7172,62.7522,62.6384,62.6822,54387.0
2021-06-04 11:30:00,71.62,71.76,71.61,71.76,43516.0,62.6734,62.7959,62.6647,62.7959,43516.0
2021-06-04 11:40:00,71.75,71.91,71.74,71.89,41766.0,62.7872,62.9272,62.7784,62.9097,41766.0
2021-06-04 11:50:00,71.89,71.94,71.86,71.87,31295.0,62.9097,62.9535,62.8835,62.8922,31295.0
2021-06-04 12:00:00,71.88,71.89,71.71,71.71,41714.0,62.901,62.9097,62.7522,62.7522,41714.0
2021-06-04 12:10:00,71.72,71.8,71.71,71.73,37326.0,62.7609,62.8309,62.7522,62.7697,37326.0
2021-06-04 12:20:00,71.73,71.84,71.73,71.81,41134.0,62.7697,62.866,62.7697,62.8397,41134.0
2021-06-04 12:30:00,71.81,71.85,71.7,71.72,50296.0,62.8397,62.8747,62.7434,62.7609,50296.0
2021-06-04 12:40:00,71.73,71.73,71.58,71.59,39888.0,62.7697,62.7697,62.6384,62.6472,39888.0
2021-06-04 12:50:00,71.59,71.59,71.48,71.48,41505.0,62.6472,62.6472,62.5509,62.5509,41505.0
2021-06-04 13:00:00,71.49,71.52,71.34,71.38,62196.0,62.5597,62.5859,62.4284,62.4634,62196.0
2021-06-04 13:10:00,71.38,71.39,71.31,71.37,51718.0,62.4634,62.4722,62.4022,62.4547,51718.0
2021-06-04 13:20:00,71.36,71.38,71.19,71.19,77248.0,62.4459,62.4634,62.2971,62.2971,77248.0
2021-06-04 13:30:00,71.19,71.25,71.15,71.19,68270.0,62.2971,62.3497,62.2621,62.2971,68270.0
2021-06-04 13:40:00,71.19,71.28,71.18,71.23,43928.0,62.2971,62.3759,62.2884,62.3322,43928.0
2021-06-04 13:50:00,71.23,71.32,71.21,71.31,35180.0,62.3322,62.4109,62.3146,62.4022,35180.0
2021-06-04 14:00:00,71.31,71.44,71.31,71.34,69462.0,62.4022,62.5159,62.4022,62.4284,69462.0
2021-06-04 14:10:00,71.35,71.36,71.26,71.3,31990.0,62.4372,62.4459,62.3584,62.3934,31990.0
2021-06-04 14:20:00,71.3,71.35,71.22,71.29,49955.0,62.3934,62.4372,62.3234,62.3847,49955.0
2021-06-04 14:30:00,71.29,71.4,71.27,71.36,53618.0,62.3847,62.4809,62.3672,62.4459,53618.0
2021-06-04 14:40:00,71.35,71.37,71.32,71.33,43042.0,62.4372,62.4547,62.4109,62.4197,43042.0
2021-06-04 14:50:00,71.33,71.39,71.29,71.3,47065.0,62.4197,62.4722,62.3847,62.3934,47065.0
2021-06-04 15:00:00,71.29,71.47,71.28,71.44,57588.0,62.3847,62.5422,62.3759,62.5159,57588.0
2021-06-04 15:10:00,71.44,71.45,71.22,71.29,83267.0,62.5159,62.5247,62.3234,62.3847,83267.0
2021-06-04 15:20:00,71.29,71.3,71.2,71.21,110157.0,62.3847,62.3934,62.3059,62.3146,110157.0
2021-06-04 15:30:00,71.21,71.25,71.14,71.17,128651.0,62.3146,62.3497,62.2534,62.2796,128651.0
2021-06-04 15:40:00,71.19,71.31,71.18,71.2,196824.0,62.2971,62.4022,62.2884,62.3059,196824.0
2021-06-04 15:50:00,71.2,71.45,71.19,71.44,439895.0,62.3059,62.5247,62.2971,62.5159,439895.0
2021-06-07 09:30:00,70.93,71.27,70.52,71.14,275072.0,62.0696,62.3672,61.7108,62.2534,275072.0
2021-06-07 09:40:00,71.14,71.34,70.98,71.15,122722.0,62.2534,62.4284,62.1134,62.2621,122722.0
2021-06-07 09:50:00,71.14,71.43,71.11,71.2,100305.0,62.2534,62.5072,62.2271,62.3059,100305.0
2021-06-07 10:00:00,71.2,71.42,71.11,71.4,81954.0,62.3059,62.4984,62.2271,62.4809,81954.0
2021-06-07 10:10:00,71.4,71.58,71.35,71.35,91300.0,62.4809,62.6384,62.4372,62.4372,91300.0
2021-06-07 10:20:00,71.36,71.6,71.35,71.53,82092.0,62.4459,62.6559,62.4372,62.5947,82092.0
2021-06-07 10:30:00,71.53,71.53,71.29,71.34,62160.0,62.5947,62.5947,62.3847,62.4284,62160.0
2021-06-07 10:40:00,71.34,71.52,71.32,71.42,109508.0,62.4284,62.5859,62.4109,62.4984,109508.0
2021-06-07 10:50:00,71.44,71.49,71.28,71.4,92379.0,62.5159,62.5597,62.3759,62.4809,92379.0
2021-06-07 11:00:00,71.41,71.54,71.35,71.48,95686.0,62.4897,62.6034,62.4372,62.5509,95686.0
2021-06-07 11:10:00,71.48,71.7,71.47,71.69,70787.0,62.5509,62.7434,62.5422,62.7347,70787.0
2021-06-07 11:20:00,71.69,71.71,71.51,71.52,47382.0,62.7347,62.7522,62.5772,62.5859,47382.0
2021-06-07 11:30:00,71.51,71.53,71.33,71.4,85834.0,62.5772,62.5947,62.4197,62.4809,85834.0
2021-06-07 11:40:00,71.41,71.49,71.39,71.4,53871.0,62.4897,62.5597,62.4722,62.4809,53871.0
2021-06-07 11:50:00,71.41,71.51,71.37,71.49,60360.0,62.4897,62.5772,62.4547,62.5597,60360.0
2021-06-07 12:00:00,71.5,71.58,71.5,71.57,127467.0,62.5684,62.6384,62.5684,62.6297,127467.0
2021-06-07 12:10:00,71.56,71.72,71.56,71.57,47350.0,62.6209,62.7609,62.6209,62.6297,47350.0
2021-06-07 12:20:00,71.57,71.63,71.56,71.61,49386.0,62.6297,62.6822,62.6209,62.6647,49386.0
2021-06-07 12:30:00,71.61,71.66,71.58,71.63,81527.0,62.6647,62.7084,62.6384,62.6822,81527.0
2021-06-07 12:40:00,71.64,71.66,71.52,71.65,50578.0,62.6909,62.7084,62.5859,62.6997,50578.0
2021-06-07 12:50:00,71.64,71.64,71.47,71.48,54906.0,62.6909,62.6909,62.5422,62.5509,54906.0
2021-06-07 13:00:00,71.48,71.53,71.38,71.42,59458.0,62.5509,62.5947,62.4634,62.4984,59458.0
2021-06-07 13:10:00,71.42,71.46,71.24,71.28,134687.0,62.4984,62.5334,62.3409,62.3759,134687.0
2021-06-07 13:20:00,71.27,71.33,71.21,71.33,69187.0,62.3672,62.4197,62.3146,62.4197,69187.0
2021-06-07 13:30:00,71.33,71.37,71.26,71.27,67837.0,62.4197,62.4547,62.3584,62.3672,67837.0
2021-06-07 13:40:00,71.27,71.27,71.14,71.18,55609.0,62.3672,62.3672,62.2534,62.2884,55609.0
2021-06-07 13:50:00,71.17,71.26,71.17,71.23,35757.0,62.2796,62.3584,62.2796,62.3322,35757.0
2021-06-07 14:00:00,71.23,71.39,71.22,71.38,60002.0,62.3322,62.4722,62.3234,62.4634,60002.0
2021-06-07 14:10:00,71.38,71.5,71.36,71.48,56390.0,62.4634,62.5684,62.4459,62.5509,56390.0
2021-06-07 14:20:00,71.48,71.54,71.46,71.53,46372.0,62.5509,62.6034,62.5334,62.5947,46372.0
2021-06-07 14:30:00,71.52,71.58,71.46,71.46,53403.0,62.5859,62.6384,62.5334,62.5334,53403.0
2021-06-07 14:40:00,71.47,71.5,71.46,71.48,46422.0,62.5422,62.5684,62.5334,62.5509,46422.0
2021-06-07 14:50:00,71.49,71.56,71.48,71.49,45354.0,62.5597,62.6209,62.5509,62.5597,45354.0
2021-06-07 15:00:00,71.5,71.54,71.35,71.41,67096.0,62.5684,62.6034,62.4372,62.4897,67096.0
2021-06-07 15:10:00,71.41,71.45,71.39,71.44,43176.0,62.4897,62.5247,62.4722,62.5159,43176.0
2021-06-07 15:20:00,71.44,71.51,71.35,71.49,71042.0,62.5159,62.5772,62.4372,62.5597,71042.0
2021-06-07 15:30:00,71.49,71.56,71.42,71.45,84044.0,62.5597,62.6209,62.4984,62.5247,84044.0
2021-06-07 15:40:00,71.45,71.45,71.38,71.45,112761.0,62.5247,62.5247,62.4634,62.5247,112761.0
2021-06-07 15:50:00,71.45,71.56,71.44,71.51,315890.0,62.5247,62.6209,62.5159,62.5772,315890.0
2021-06-08 09:30:00,71.47,71.47,70.95,71.05,213985.0,62.5422,62.5422,62.0871,62.1746,213985.0
2021-06-08 09:40:00,71.03,71.23,71.01,71.04,88661.0,62.1571,62.3322,62.1396,62.1659,88661.0
2021-06-08 09:50:00,71.03,71.12,70.7,70.73,130566.0,62.1571,62.2359,61.8684,61.8946,130566.0
2021-06-08 10:00:00,70.74,71.32,70.74,71.28,111518.0,61.9034,62.4109,61.9034,62.3759,111518.0
2021-06-08 10:10:00,71.3,71.31,70.84,70.95,102014.0,62.3934,62.4022,61.9909,62.0871,102014.0
2021-06-08 10:20:00,70.92,70.96,70.71,70.79,79867.0,62.0609,62.0959,61.8771,61.9471,79867.0
2021-06-08 10:30:00,70.78,71.04,70.77,70.94,67274.0,61.9384,62.1659,61.9296,62.0784,67274.0
2021-06-08 10:40:00,70.95,71.15,70.94,71.07,70064.0,62.0871,62.2621,62.0784,62.1921,70064.0
2021-06-08 10:50:00,71.08,71.17,70.98,70.98,72257.0,62.2009,62.2796,62.1134,62.1134,72257.0
2021-06-08 11:00:00,70.98,71.03,70.72,70.75,161714.0,62.1134,62.1571,61.8859,61.9121,161714.0
2021-06-08 11:10:00,70.74,70.75,70.5,70.56,113921.0,61.9034,61.9121,61.6933,61.7458,113921.0
2021-06-08 11:20:00,70.57,70.64,70.42,70.5,135068.0,61.7546,61.8159,61.6233,61.6933,135068.0
2021-06-08 11:30:00,70.5,70.67,70.5,70.55,92457.0,61.6933,61.8421,61.6933,61.7371,92457.0
2021-06-08 11:40:00,70.56,70.7,70.52,70.58,76481.0,61.7458,61.8684,61.7108,61.7633,76481.0
2021-06-08 11:50:00,70.57,70.59,70.48,70.5,66576.0,61.7546,61.7721,61.6758,61.6933,66576.0
2021-06-08 12:00:00,70.51,70.62,70.49,70.59,65743.0,61.7021,61.7984,61.6846,61.7721,65743.0
2021-06-08 12:10:00,70.58,70.63,70.51,70.62,47907.0,61.7633,61.8071,61.7021,61.7984,47907.0
2021-06-08 12:20:00,70.62,70.7,70.56,70.7,57380.0,61.7984,61.8684,61.7458,61.8684,57380.0
2021-06-08 12:30:00,70.7,70.7,70.51,70.54,61726.0,61.8684,61.8684,61.7021,61.7283,61726.0
2021-06-08 12:40:00,70.55,70.59,70.5,70.5,48965.0,61.7371,61.7721,61.6933,61.6933,48965.0
2021-06-08 12:50:00,70.51,70.51,70.45,70.5,60869.0,61.7021,61.7021,61.6496,61.6933,60869.0
2021-06-08 13:00:00,70.49,70.5,70.37,70.43,68078.0,61.6846,61.6933,61.5796,61.6321,68078.0
2021-06-08 13:10:00,70.44,70.44,70.31,70.31,51317.0,61.6408,61.6408,61.5271,61.5271,51317.0
2021-06-08 13:20:00,70.31,70.39,70.25,70.29,98241.0,61.5271,61.5971,61.4746,61.5096,98241.0
2021-06-08 13:30:00,70.29,70.34,70.12,70.14,202251.0,61.5096,61.5533,61.3608,61.3783,202251.0
2021-06-08 13:40:00,70.13,70.25,70.05,70.22,168971.0,61.3696,61.4746,61.2996,61.4483,168971.0
2021-06-08 13:50:00,70.21,70.22,70.09,70.1,138706.0,61.4396,61.4483,61.3346,61.3433,138706.0
2021-06-08 14:00:00,70.11,70.22,70.06,70.2,117304.0,61.3521,61.4483,61.3083,61.4308,117304.0
2021-06-08 14:10:00,70.2,70.22,70.08,70.17,187591.0,61.4308,61.4483,61.3258,61.4046,187591.0
2021-06-08 14:20:00,70.16,70.34,70.08,70.33,86358.0,61.3958,61.5533,61.3258,61.5446,86358.0
2021-06-08 14:30:00,70.33,70.38,70.21,70.23,102183.0,61.5446,61.5883,61.4396,61.4571,102183.0
2021-06-08 14:40:00,70.22,70.24,70.06,70.12,107271.0,61.4483,61.4658,61.3083,61.3608,107271.0
2021-06-08 14:50:00,70.12,70.21,70.11,70.14,82197.0,61.3608,61.4396,61.3521,61.3783,82197.0
2021-06-08 15:00:00,70.13,70.25,70.12,70.17,77534.0,61.3696,61.4746,61.3608,61.4046,77534.0
2021-06-08 15:10:00,70.17,70.21,70.1,70.13,80345.0,61.4046,61.4396,61.3433,61.3696,80345.0
2021-06-08 15:20:00,70.13,70.21,70.12,70.17,98612.0,61.3696,61.4396,61.3608,61.4046,98612.0
2021-06-08 15:30:00,70.17,70.2,70.12,70.14,148974.0,61.4046,61.4308,61.3608,61.3783,148974.0
2021-06-08 15:40:00,70.13,70.17,70.04,70.05,330965.0,61.3696,61.4046,61.2908,61.2996,330965.0
2021-06-08 15:50:00,70.05,70.08,69.89,69.94,580370.0,61.2996,61.3258,61.1595,61.2033,580370.0
2021-06-09 09:30:00,70.02,70.44,69.99,70.42,256331.0,61.2733,61.6408,61.247,61.6233,256331.0
2021-06-09 09:40:00,70.41,70.62,70.38,70.47,151488.0,61.6146,61.7984,61.5883,61.6671,151488.0
2021-06-09 09:50:00,70.47,70.76,70.41,70.64,113262.0,61.6671,61.9209,61.6146,61.8159,113262.0
2021-06-09 10:00:00,70.65,70.73,70.39,70.44,138780.0,61.8246,61.8946,61.5971,61.6408,138780.0
2021-06-09 10:10:00,70.45,70.68,70.43,70.59,81534.0,61.6496,61.8509,61.6321,61.7721,81534.0
2021-06-09 10:20:00,70.58,70.61,70.42,70.57,71832.0,61.7633,61.7896,61.6233,61.7546,71832.0
2021-06-09 10:30:00,70.59,70.6,70.35,70.41,83194.0,61.7721,61.7808,61.5621,61.6146,83194.0
2021-06-09 10:40:00,70.42,70.58,70.4,70.52,76903.0,61.6233,61.7633,61.6058,61.7108,76903.0
2021-06-09 10:50:00,70.52,70.54,70.41,70.52,61716.0,61.7108,61.7283,61.6146,61.7108,61716.0
2021-06-09 11:00:00,70.5,70.55,70.37,70.46,58516.0,61.6933,61.7371,61.5796,61.6583,58516.0
2021-06-09 11:10:00,70.46,70.54,70.43,70.44,31046.0,61.6583,61.7283,61.6321,61.6408,31046.0
2021-06-09 11:20:00,70.44,70.61,70.44,70.56,59769.0,61.6408,61.7896,61.6408,61.7458,59769.0
2021-06-09 11:30:00,70.57,70.66,70.53,70.64,35867.0,61.7546,61.8334,61.7196,61.8159,35867.0
2021-06-09 11:40:00,70.64,70.68,70.59,70.67,42366.0,61.8159,61.8509,61.7721,61.8421,42366.0
2021-06-09 11:50:00,70.67,70.67,70.57,70.58,42953.0,61.8421,61.8421,61.7546,61.7633,42953.0
2021-06-09 12:00:00,70.58,70.66,70.58,70.6,41617.0,61.7633,61.8334,61.7633,61.7808,41617.0
2021-06-09 12:10:00,70.6,70.6,70.39,70.39,49068.0,61.7808,61.7808,61.5971,61.5971,49068.0
2021-06-09 12:20:00,70.39,70.47,70.38,70.46,47261.0,61.5971,61.6671,61.5883,61.6583,47261.0
2021-06-09 12:30:00,70.46,70.56,70.43,70.51,90872.0,61.6583,61.7458,61.6321,61.7021,90872.0
2021-06-09 12:40:00,70.52,70.54,70.44,70.45,26136.0,61.7108,61.7283,61.6408,61.6496,26136.0
2021-06-09 12:50:00,70.46,70.49,70.39,70.41,29338.0,61.6583,61.6846,61.5971,61.6146,29338.0
2021-06-09 13:00:00,70.42,70.45,70.37,70.44,36263.0,61.6233,61.6496,61.5796,61.6408,36263.0
2021-06-09 13:10:00,70.44,70.45,70.39,70.44,30098.0,61.6408,61.6496,61.5971,61.6408,30098.0
2021-06-09 13:20:00,70.45,70.61,70.43,70.61,40990.0,61.6496,61.7896,61.6321,61.7896,40990.0
2021-06-09 13:30:00,70.61,70.61,70.52,70.57,39249.0,61.7896,61.7896,61.7108,61.7546,39249.0
2021-06-09 13:40:00,70.56,70.58,70.48,70.49,56461.0,61.7458,61.7633,61.6758,61.6846,56461.0
2021-06-09 13:50:00,70.48,70.56,70.48,70.52,34368.0,61.6758,61.7458,61.6758,61.7108,34368.0
2021-06-09 14:00:00,70.52,70.53,70.46,70.46,32430.0,61.7108,61.7196,61.6583,61.6583,32430.0
2021-06-09 14:10:00,70.46,70.51,70.4,70.45,39203.0,61.6583,61.7021,61.6058,61.6496,39203.0
2021-06-09 14:20:00,70.45,70.48,70.41,70.42,37724.0,61.6496,61.6758,61.6146,61.6233,37724.0
2021-06-09 14:30:00,70.42,70.5,70.37,70.48,62261.0,61.6233,61.6933,61.5796,61.6758,62261.0
2021-06-09 14:40:00,70.49,70.56,70.46,70.49,44653.0,61.6846,61.7458,61.6583,61.6846,44653.0
2021-06-09 14:50:00,70.5,70.53,70.35,70.37,53961.0,61.6933,61.7196,61.5621,61.5796,53961.0
2021-06-09 15:00:00,70.36,70.39,70.26,70.27,48619.0,61.5708,61.5971,61.4833,61.4921,48619.0
2021-06-09 15:10:00,70.27,70.29,70.19,70.21,60501.0,61.4921,61.5096,61.4221,61.4396,60501.0
2021-06-09 15:20:00,70.21,70.22,70.09,70.09,67533.0,61.4396,61.4483,61.3346,61.3346,67533.0
2021-06-09 15:30:00,70.09,70.26,70.06,70.23,109485.0,61.3346,61.4833,61.3083,61.4571,109485.0
2021-06-09 15:40:00,70.22,70.23,70.12,70.13,82651.0,61.4483,61.4571,61.3608,61.3696,82651.0
2021-06-09 15:50:00,70.12,70.17,69.98,69.99,305673.0,61.3608,61.4046,61.2383,61.247,305673.0
2021-06-10 09:30:00,70.25,70.41,70.02,70.05,296551.0,61.4746,61.6146,61.2733,61.2996,296551.0
2021-06-10 09:40:00,70.08,70.72,70.07,70.65,129394.0,61.3258,61.8859,61.3171,61.8246,129394.0
2021-06-10 09:50:00,70.65,70.8,70.42,70.43,130067.0,61.8246,61.9559,61.6233,61.6321,130067.0
2021-06-10 10:00:00,70.44,70.49,70.33,70.4,86898.0,61.6408,61.6846,61.5446,61.6058,86898.0
2021-06-10 10:10:00,70.42,70.71,70.34,70.7,65300.0,61.6233,61.8771,61.5533,61.8684,65300.0
2021-06-10 10:20:00,70.75,70.78,70.64,70.71,69523.0,61.9121,61.9384,61.8159,61.8771,69523.0
2021-06-10 10:30:00,70.71,70.79,70.55,70.56,71289.0,61.8771,61.9471,61.7371,61.7458,71289.0
2021-06-10 10:40:00,70.54,70.68,70.53,70.61,55690.0,61.7283,61.8509,61.7196,61.7896,55690.0
2021-06-10 10:50:00,70.61,70.67,70.47,70.56,63922.0,61.7896,61.8421,61.6671,61.7458,63922.0
2021-06-10 11:00:00,70.57,70.87,70.5,70.87,66345.0,61.7546,62.0171,61.6933,62.0171,66345.0
2021-06-10 11:10:00,70.86,71.02,70.78,71.0,114014.0,62.0084,62.1484,61.9384,62.1309,114014.0
2021-06-10 11:20:00,71.0,71.07,70.94,71.02,70214.0,62.1309,62.1921,62.0784,62.1484,70214.0
2021-06-10 11:30:00,71.01,71.06,70.89,70.94,54273.0,62.1396,62.1834,62.0346,62.0784,54273.0
2021-06-10 11:40:00,70.95,71.18,70.95,71.1,101838.0,62.0871,62.2884,62.0871,62.2184,101838.0
2021-06-10 11:50:00,71.1,71.11,70.98,71.03,48907.0,62.2184,62.2271,62.1134,62.1571,48907.0
2021-06-10 12:00:00,71.03,71.12,71.0,71.03,56684.0,62.1571,62.2359,62.1309,62.1571,56684.0
2021-06-10 12:10:00,71.04,71.08,70.88,70.95,50635.0,62.1659,62.2009,62.0259,62.0871,50635.0
2021-06-10 12:20:00,70.95,70.97,70.91,70.95,45837.0,62.0871,62.1046,62.0521,62.0871,45837.0
2021-06-10 12:30:00,70.95,71.12,70.95,71.09,71426.0,62.0871,62.2359,62.0871,62.2096,71426.0
2021-06-10 12:40:00,71.09,71.11,70.97,71.0,34764.0,62.2096,62.2271,62.1046,62.1309,34764.0
2021-06-10 12:50:00,71.0,71.05,70.93,70.95,38921.0,62.1309,62.1746,62.0696,62.0871,38921.0
2021-06-10 13:00:00,70.95,71.0,70.87,70.95,34581.0,62.0871,62.1309,62.0171,62.0871,34581.0
2021-06-10 13:10:00,70.95,71.01,70.92,70.94,30949.0,62.0871,62.1396,62.0609,62.0784,30949.0
2021-06-10 13:20:00,70.94,70.95,70.81,70.85,57881.0,62.0784,62.0871,61.9646,61.9996,57881.0
2021-06-10 13:30:00,70.85,70.89,70.81,70.88,36106.0,61.9996,62.0346,61.9646,62.0259,36106.0
2021-06-10 13:40:00,70.88,70.88,70.81,70.83,32972.0,62.0259,62.0259,61.9646,61.9821,32972.0
2021-06-10 13:50:00,70.83,70.86,70.78,70.84,36977.0,61.9821,62.0084,61.9384,61.9909,36977.0
2021-06-10 14:00:00,70.84,70.91,70.82,70.87,34344.0,61.9909,62.0521,61.9734,62.0171,34344.0
2021-06-10 14:10:00,70.87,70.94,70.84,70.92,40800.0,62.0171,62.0784,61.9909,62.0609,40800.0
2021-06-10 14:20:00,70.92,70.93,70.85,70.86,41667.0,62.0609,62.0696,61.9996,62.0084,41667.0
2021-06-10 14:30:00,70.86,70.9,70.79,70.83,44858.0,62.0084,62.0434,61.9471,61.9821,44858.0
2021-06-10 14:40:00,70.83,70.89,70.81,70.83,37994.0,61.9821,62.0346,61.9646,61.9821,37994.0
2021-06-10 14:50:00,70.84,70.99,70.8,70.96,50466.0,61.9909,62.1221,61.9559,62.0959,50466.0
2021-06-10 15:00:00,70.96,70.98,70.89,70.95,56515.0,62.0959,62.1134,62.0346,62.0871,56515.0
2021-06-10 15:10:00,70.96,71.17,70.96,71.14,92970.0,62.0959,62.2796,62.0959,62.2534,92970.0
2021-06-10 15:20:00,71.13,71.19,71.07,71.13,94328.0,62.2446,62.2971,62.1921,62.2446,94328.0
2021-06-10 15:30:00,71.13,71.19,71.09,71.11,94429.0,62.2446,62.2971,62.2096,62.2271,94429.0
2021-06-10 15:40:00,71.1,71.12,70.95,70.97,171987.0,62.2184,62.2359,62.0871,62.1046,171987.0
2021-06-10 15:50:00,70.98,71.2,70.98,71.06,383043.0,62.1134,62.3059,62.1134,62.1834,383043.0
2021-06-11 09:30:00,70.92,71.0,70.42,70.54,255104.0,62.0609,62.1309,61.6233,61.7283,255104.0
2021-06-11 09:40:00,70.53,70.84,70.5,70.68,403624.0,61.7196,61.9909,61.6933,61.8509,403624.0
2021-06-11 09:50:00,70.69,70.72,70.26,70.34,88579.0,61.8596,61.8859,61.4833,61.5533,88579.0
2021-06-11 10:00:00,70.3,70.52,70.29,70.34,74029.0,61.5183,61.7108,61.5096,61.5533,74029.0
2021-06-11 10:10:00,70.31,70.37,70.05,70.13,121151.0,61.5271,61.5796,61.2996,61.3696,121151.0
2021-06-11 10:20:00,70.13,70.37,70.06,70.33,113163.0,61.3696,61.5796,61.3083,61.5446,113163.0
2021-06-11 10:30:00,70.33,70.34,70.16,70.17,75954.0,61.5446,61.5533,61.3958,61.4046,75954.0
2021-06-11 10:40:00,70.17,70.3,70.14,70.28,91322.0,61.4046,61.5183,61.3783,61.5008,91322.0
2021-06-11 10:50:00,70.28,70.3,70.21,70.29,57721.0,61.5008,61.5183,61.4396,61.5096,57721.0
2021-06-11 11:00:00,70.29,70.52,70.28,70.39,74279.0,61.5096,61.7108,61.5008,61.5971,74279.0
2021-06-11 11:10:00,70.38,70.41,70.17,70.19,36784.0,61.5883,61.6146,61.4046,61.4221,36784.0
2021-06-11 11:20:00,70.18,70.19,70.03,70.09,92764.0,61.4133,61.4221,61.2821,61.3346,92764.0
2021-06-11 11:30:00,70.12,70.24,70.09,70.24,55967.0,61.3608,61.4658,61.3346,61.4658,55967.0
2021-06-11 11:40:00,70.23,70.3,70.17,70.27,55923.0,61.4571,61.5183,61.4046,61.4921,55923.0
2021-06-11 11:50:00,70.27,70.27,70.14,70.19,42129.0,61.4921,61.4921,61.3783,61.4221,42129.0
2021-06-11 12:00:00,70.19,70.26,70.16,70.17,41650.0,61.4221,61.4833,61.3958,61.4046,41650.0
2021-06-11 12:10:00,70.17,70.25,70.06,70.21,47567.0,61.4046,61.4746,61.3083,61.4396,47567.0
2021-06-11 12:20:00,70.21,70.3,70.17,70.27,51418.0,61.4396,61.5183,61.4046,61.4921,51418.0
2021-06-11 12:30:00,70.26,70.39,70.24,70.3,45340.0,61.4833,61.5971,61.4658,61.5183,45340.0
2021-06-11 12:40:00,70.3,70.38,70.27,70.28,30099.0,61.5183,61.5883,61.4921,61.5008,30099.0
2021-06-11 12:50:00,70.28,70.36,70.23,70.23,38469.0,61.5008,61.5708,61.4571,61.4571,38469.0
2021-06-11 13:00:00,70.23,70.23,70.14,70.14,42237.0,61.4571,61.4571,61.3783,61.3783,42237.0
2021-06-11 13:10:00,70.14,70.24,70.12,70.23,41618.0,61.3783,61.4658,61.3608,61.4571,41618.0
2021-06-11 13:20:00,70.23,70.26,70.16,70.18,35932.0,61.4571,61.4833,61.3958,61.4133,35932.0
2021-06-11 13:30:00,70.18,70.2,70.15,70.16,37898.0,61.4133,61.4308,61.3871,61.3958,37898.0
2021-06-11 13:40:00,70.15,70.22,70.12,70.15,52792.0,61.3871,61.4483,61.3608,61.3871,52792.0
2021-06-11 13:50:00,70.15,70.2,70.11,70.14,32753.0,61.3871,61.4308,61.3521,61.3783,32753.0
2021-06-11 14:00:00,70.15,70.16,70.06,70.09,35850.0,61.3871,61.3958,61.3083,61.3346,35850.0
2021-06-11 14:10:00,70.09,70.09,70.01,70.04,56832.0,61.3346,61.3346,61.2645,61.2908,56832.0
2021-06-11 14:20:00,70.03,70.08,69.92,70.07,92606.0,61.2821,61.3258,61.1858,61.3171,92606.0
2021-06-11 14:30:00,70.07,70.16,70.05,70.16,40065.0,61.3171,61.3958,61.2996,61.3958,40065.0
2021-06-11 14:40:00,70.15,70.18,70.12,70.15,42424.0,61.3871,61.4133,61.3608,61.3871,42424.0
2021-06-11 14:50:00,70.15,70.21,70.07,70.21,58833.0,61.3871,61.4396,61.3171,61.4396,58833.0
2021-06-11 15:00:00,70.21,70.38,70.17,70.36,101620.0,61.4396,61.5883,61.4046,61.5708,101620.0
2021-06-11 15:10:00,70.35,70.39,70.32,70.37,62381.0,61.5621,61.5971,61.5358,61.5796,62381.0
2021-06-11 15:20:00,70.37,70.39,70.3,70.32,91689.0,61.5796,61.5971,61.5183,61.5358,91689.0
2021-06-11 15:30:00,70.32,70.39,70.3,70.37,150658.0,61.5358,61.5971,61.5183,61.5796,150658.0
2021-06-11 15:40:00,70.36,70.5,70.34,70.42,270165.0,61.5708,61.6933,61.5533,61.6233,270165.0
2021-06-11 15:50:00,70.43,70.48,70.31,70.31,485836.0,61.6321,61.6758,61.5271,61.5271,485836.0
2021-06-14 09:30:00,69.39,69.83,69.07,69.75,437478.0,60.722,61.107,60.442,61.037,437478.0
2021-06-14 09:40:00,69.75,70.08,69.72,69.73,191948.0,61.037,61.3258,61.0108,61.0195,191948.0
2021-06-14 09:50:00,69.74,70.19,69.71,70.0,195288.0,61.0283,61.4221,61.002,61.2558,195288.0
2021-06-14 10:00:00,70.03,70.12,69.81,69.84,147324.0,61.2821,61.3608,61.0895,61.1158,147324.0
2021-06-14 10:10:00,69.84,69.87,69.46,69.51,158379.0,61.1158,61.142,60.7833,60.827,158379.0
2021-06-14 10:20:00,69.51,69.77,69.51,69.71,104319.0,60.827,61.0545,60.827,61.002,104319.0
2021-06-14 10:30:00,69.69,69.93,69.64,69.91,134191.0,60.9845,61.1945,60.9408,61.177,134191.0
2021-06-14 10:40:00,69.89,69.92,69.76,69.84,92658.0,61.1595,61.1858,61.0458,61.1158,92658.0
2021-06-14 10:50:00,69.84,69.89,69.77,69.84,82010.0,61.1158,61.1595,61.0545,61.1158,82010.0
2021-06-14 11:00:00,69.84,69.92,69.76,69.89,103186.0,61.1158,61.1858,61.0458,61.1595,103186.0
2021-06-14 11:10:00,69.9,69.92,69.74,69.76,68875.0,61.1683,61.1858,61.0283,61.0458,68875.0
2021-06-14 11:20:00,69.77,69.84,69.7,69.74,75621.0,61.0545,61.1158,60.9933,61.0283,75621.0
2021-06-14 11:30:00,69.74,69.89,69.73,69.8,72407.0,61.0283,61.1595,61.0195,61.0808,72407.0
2021-06-14 11:40:00,69.8,69.82,69.71,69.79,50454.0,61.0808,61.0983,61.002,61.072,50454.0
2021-06-14 11:50:00,69.79,69.84,69.69,69.73,57354.0,61.072,61.1158,60.9845,61.0195,57354.0
2021-06-14 12:00:00,69.72,69.73,69.57,69.64,49691.0,61.0108,61.0195,60.8795,60.9408,49691.0
2021-06-14 12:10:00,69.63,69.64,69.52,69.53,71918.0,60.932,60.9408,60.8358,60.8445,71918.0
2021-06-14 12:20:00,69.53,69.54,69.41,69.42,116098.0,60.8445,60.8533,60.7395,60.7483,116098.0
2021-06-14 12:30:00,69.43,69.62,69.42,69.59,84909.0,60.757,60.9233,60.7483,60.897,84909.0
2021-06-14 12:40:00,69.58,69.61,69.42,69.42,54341.0,60.8883,60.9145,60.7483,60.7483,54341.0
2021-06-14 12:50:00,69.43,69.47,69.37,69.38,65169.0,60.757,60.792,60.7045,60.7132,65169.0
2021-06-14 13:00:00,69.39,69.44,69.38,69.39,40845.0,60.722,60.7658,60.7132,60.722,40845.0
2021-06-14 13:10:00,69.4,69.5,69.35,69.42,59647.0,60.7307,60.8183,60.687,60.7483,59647.0
2021-06-14 13:20:00,69.42,69.5,69.38,69.41,50969.0,60.7483,60.8183,60.7132,60.7395,50969.0
2021-06-14 13:30:00,69.41,69.52,69.39,69.52,53966.0,60.7395,60.8358,60.722,60.8358,53966.0
2021-06-14 13:40:00,69.52,69.56,69.47,69.56,53861.0,60.8358,60.8708,60.792,60.8708,53861.0
2021-06-14 13:50:00,69.56,69.62,69.45,69.47,81208.0,60.8708,60.9233,60.7745,60.792,81208.0
2021-06-14 14:00:00,69.48,69.49,69.36,69.44,61522.0,60.8008,60.8095,60.6957,60.7658,61522.0
2021-06-14 14:10:00,69.43,69.51,69.42,69.47,47815.0,60.757,60.827,60.7483,60.792,47815.0
2021-06-14 14:20:00,69.46,69.69,69.41,69.6,100030.0,60.7833,60.9845,60.7395,60.9058,100030.0
2021-06-14 14:30:00,69.6,69.73,69.59,69.73,72646.0,60.9058,61.0195,60.897,61.0195,72646.0
2021-06-14 14:40:00,69.74,69.8,69.67,69.69,66245.0,61.0283,61.0808,60.967,60.9845,66245.0
2021-06-14 14:50:00,69.67,69.78,69.66,69.71,66953.0,60.967,61.0633,60.9583,61.002,66953.0
2021-06-14 15:00:00,69.7,69.86,69.7,69.84,74979.0,60.9933,61.1333,60.9933,61.1158,74979.0
2021-06-14 15:10:00,69.84,69.86,69.72,69.75,76801.0,61.1158,61.1333,61.0108,61.037,76801.0
2021-06-14 15:20:00,69.75,69.85,69.74,69.84,78469.0,61.037,61.1245,61.0283,61.1158,78469.0
2021-06-14 15:30:00,69.84,69.87,69.76,69.8,132092.0,61.1158,61.142,61.0458,61.0808,132092.0
2021-06-14 15:40:00,69.8,69.81,69.72,69.78,173837.0,61.0808,61.0895,61.0108,61.0633,173837.0
2021-06-14 15:50:00,69.79,69.84,69.77,69.84,416378.0,61.072,61.1158,61.0545,61.1158,416378.0
2021-06-15 09:30:00,69.95,70.12,69.53,69.61,233237.0,61.212,61.3608,60.8445,60.9145,233237.0
2021-06-15 09:40:00,69.61,69.63,69.34,69.39,106890.0,60.9145,60.932,60.6782,60.722,106890.0
2021-06-15 09:50:00,69.38,69.6,69.33,69.47,111424.0,60.7132,60.9058,60.6695,60.792,111424.0
2021-06-15 10:00:00,69.47,69.54,69.35,69.45,96739.0,60.792,60.8533,60.687,60.7745,96739.0
2021-06-15 10:10:00,69.45,69.53,69.27,69.31,90338.0,60.7745,60.8445,60.617,60.652,90338.0
2021-06-15 10:20:00,69.31,69.43,69.26,69.29,62889.0,60.652,60.757,60.6082,60.6345,62889.0
2021-06-15 10:30:00,69.29,69.38,69.17,69.27,98940.0,60.6345,60.7132,60.5295,60.617,98940.0
2021-06-15 10:40:00,69.27,69.52,69.25,69.5,88043.0,60.617,60.8358,60.5995,60.8183,88043.0
2021-06-15 10:50:00,69.5,69.5,69.37,69.41,55382.0,60.8183,60.8183,60.7045,60.7395,55382.0
2021-06-15 11:00:00,69.41,69.51,69.4,69.48,65336.0,60.7395,60.827,60.7307,60.8008,65336.0
2021-06-15 11:10:00,69.49,69.5,69.34,69.42,62566.0,60.8095,60.8183,60.6782,60.7483,62566.0
2021-06-15 11:20:00,69.42,69.48,69.35,69.45,109378.0,60.7483,60.8008,60.687,60.7745,109378.0
2021-06-15 11:30:00,69.45,69.45,69.24,69.29,76510.0,60.7745,60.7745,60.5907,60.6345,76510.0
2021-06-15 11:40:00,69.29,69.31,69.25,69.27,34920.0,60.6345,60.652,60.5995,60.617,34920.0
2021-06-15 11:50:00,69.27,69.31,69.21,69.21,51299.0,60.617,60.652,60.5645,60.5645,51299.0
2021-06-15 12:00:00,69.21,69.22,68.91,69.06,127906.0,60.5645,60.5732,60.302,60.4332,127906.0
2021-06-15 12:10:00,69.05,69.07,68.96,69.07,48781.0,60.4245,60.442,60.3457,60.442,48781.0
2021-06-15 12:20:00,69.09,69.14,68.95,68.99,55920.0,60.4595,60.5032,60.337,60.372,55920.0
2021-06-15 12:30:00,68.98,68.99,68.81,68.83,68846.0,60.3632,60.372,60.2145,60.232,68846.0
2021-06-15 12:40:00,68.83,68.97,68.75,68.95,77895.0,60.232,60.3545,60.1619,60.337,77895.0
2021-06-15 12:50:00,68.95,68.96,68.86,68.96,59297.0,60.337,60.3457,60.2582,60.3457,59297.0
2021-06-15 13:00:00,68.95,69.02,68.86,68.88,49971.0,60.337,60.3982,60.2582,60.2757,49971.0
2021-06-15 13:10:00,68.87,69.05,68.85,69.04,49304.0,60.267,60.4245,60.2495,60.4157,49304.0
2021-06-15 13:20:00,69.03,69.04,68.89,68.9,69343.0,60.407,60.4157,60.2845,60.2932,69343.0
2021-06-15 13:30:00,68.88,68.97,68.87,68.96,92366.0,60.2757,60.3545,60.267,60.3457,92366.0
2021-06-15 13:40:00,68.94,69.03,68.89,68.98,47554.0,60.3282,60.407,60.2845,60.3632,47554.0
2021-06-15 13:50:00,68.98,69.13,68.98,69.13,59528.0,60.3632,60.4945,60.3632,60.4945,59528.0
2021-06-15 14:00:00,69.14,69.22,69.1,69.16,59002.0,60.5032,60.5732,60.4682,60.5207,59002.0
2021-06-15 14:10:00,69.14,69.24,69.1,69.23,40618.0,60.5032,60.5907,60.4682,60.582,40618.0
2021-06-15 14:20:00,69.23,69.25,69.15,69.17,39500.0,60.582,60.5995,60.512,60.5295,39500.0
2021-06-15 14:30:00,69.16,69.22,69.11,69.16,44906.0,60.5207,60.5732,60.477,60.5207,44906.0
2021-06-15 14:40:00,69.16,69.2,69.15,69.18,42936.0,60.5207,60.5557,60.512,60.5382,42936.0
2021-06-15 14:50:00,69.18,69.27,69.18,69.21,56922.0,60.5382,60.617,60.5382,60.5645,56922.0
2021-06-15 15:00:00,69.21,69.23,69.14,69.19,33902.0,60.5645,60.582,60.5032,60.547,33902.0
2021-06-15 15:10:00,69.2,69.24,69.16,69.17,316027.0,60.5557,60.5907,60.5207,60.5295,316027.0
2021-06-15 15:20:00,69.17,69.2,69.08,69.13,50465.0,60.5295,60.5557,60.4507,60.4945,50465.0
2021-06-15 15:30:00,69.14,69.17,69.07,69.08,76799.0,60.5032,60.5295,60.442,60.4507,76799.0
2021-06-15 15:40:00,69.08,69.13,69.05,69.09,109480.0,60.4507,60.4945,60.4245,60.4595,109480.0
2021-06-15 15:50:00,69.09,69.13,68.96,69.09,351772.0,60.4595,60.4945,60.3457,60.4595,351772.0
2021-06-16 09:30:00,69.0,69.31,68.9,69.21,182553.0,60.3807,60.652,60.2932,60.5645,182553.0
2021-06-16 09:40:00,69.21,69.28,68.9,69.04,124070.0,60.5645,60.6257,60.2932,60.4157,124070.0
2021-06-16 09:50:00,69.05,69.38,69.05,69.27,116214.0,60.4245,60.7132,60.4245,60.617,116214.0
2021-06-16 10:00:00,69.27,69.67,69.2,69.23,161472.0,60.617,60.967,60.5557,60.582,161472.0
2021-06-16 10:10:00,69.22,69.23,69.06,69.16,83789.0,60.5732,60.582,60.4332,60.5207,83789.0
2021-06-16 10:20:00,69.15,69.34,69.12,69.32,53141.0,60.512,60.6782,60.4857,60.6607,53141.0
2021-06-16 10:30:00,69.34,69.48,69.33,69.39,114703.0,60.6782,60.8008,60.6695,60.722,114703.0
2021-06-16 10:40:00,69.39,69.45,69.22,69.23,74901.0,60.722,60.7745,60.5732,60.582,74901.0
2021-06-16 10:50:00,69.23,69.24,69.12,69.19,48299.0,60.582,60.5907,60.4857,60.547,48299.0
2021-06-16 11:00:00,69.19,69.23,69.14,69.19,36511.0,60.547,60.582,60.5032,60.547,36511.0
2021-06-16 11:10:00,69.19,69.35,69.14,69.26,41730.0,60.547,60.687,60.5032,60.6082,41730.0
2021-06-16 11:20:00,69.26,69.27,69.09,69.12,55602.0,60.6082,60.617,60.4595,60.4857,55602.0
2021-06-16 11:30:00,69.13,69.26,69.13,69.23,45860.0,60.4945,60.6082,60.4945,60.582,45860.0
2021-06-16 11:40:00,69.25,69.29,69.19,69.21,79709.0,60.5995,60.6345,60.547,60.5645,79709.0
2021-06-16 11:50:00,69.21,69.25,69.16,69.21,37884.0,60.5645,60.5995,60.5207,60.5645,37884.0
2021-06-16 12:00:00,69.2,69.38,69.19,69.37,48614.0,60.5557,60.7132,60.547,60.7045,48614.0
2021-06-16 12:10:00,69.37,69.45,69.21,69.29,59316.0,60.7045,60.7745,60.5645,60.6345,59316.0
2021-06-16 12:20:00,69.3,69.36,69.23,69.35,29153.0,60.6432,60.6957,60.582,60.687,29153.0
2021-06-16 12:30:00,69.36,69.43,69.34,69.42,58021.0,60.6957,60.757,60.6782,60.7483,58021.0
2021-06-16 12:40:00,69.41,69.42,69.28,69.31,49634.0,60.7395,60.7483,60.6257,60.652,49634.0
2021-06-16 12:50:00,69.29,69.3,69.19,69.28,53106.0,60.6345,60.6432,60.547,60.6257,53106.0
2021-06-16 13:00:00,69.3,69.31,69.21,69.22,48411.0,60.6432,60.652,60.5645,60.5732,48411.0
2021-06-16 13:10:00,69.22,69.27,69.17,69.17,33571.0,60.5732,60.617,60.5295,60.5295,33571.0
2021-06-16 13:20:00,69.16,69.2,69.11,69.14,33756.0,60.5207,60.5557,60.477,60.5032,33756.0
2021-06-16 13:30:00,69.15,69.28,69.14,69.25,40665.0,60.512,60.6257,60.5032,60.5995,40665.0
2021-06-16 13:40:00,69.23,69.33,69.22,69.23,32671.0,60.582,60.6695,60.5732,60.582,32671.0
2021-06-16 13:50:00,69.23,69.28,69.18,69.23,58399.0,60.582,60.6257,60.5382,60.582,58399.0
2021-06-16 14:00:00,69.21,69.21,68.46,68.6,198274.0,60.5645,60.5645,59.9082,60.0307,198274.0
2021-06-16 14:10:00,68.59,68.68,67.89,67.96,341438.0,60.0219,60.1007,59.4094,59.4706,341438.0
2021-06-16 14:20:00,67.96,68.31,67.9,68.21,167987.0,59.4706,59.7769,59.4181,59.6894,167987.0
2021-06-16 14:30:00,68.2,68.62,68.14,68.23,259335.0,59.6806,60.0482,59.6281,59.7069,259335.0
2021-06-16 14:40:00,68.22,68.41,68.08,68.22,237731.0,59.6982,59.8644,59.5756,59.6982,237731.0
2021-06-16 14:50:00,68.21,68.53,68.2,68.39,106885.0,59.6894,59.9694,59.6806,59.8469,106885.0
2021-06-16 15:00:00,68.38,68.5,68.28,68.34,85791.0,59.8382,59.9432,59.7507,59.8032,85791.0
2021-06-16 15:10:00,68.33,68.4,68.28,68.38,74382.0,59.7944,59.8557,59.7507,59.8382,74382.0
2021-06-16 15:20:00,68.38,68.43,68.25,68.27,103052.0,59.8382,59.8819,59.7244,59.7419,103052.0
2021-06-16 15:30:00,68.26,68.33,68.2,68.23,139720.0,59.7332,59.7944,59.6806,59.7069,139720.0
2021-06-16 15:40:00,68.23,68.37,68.2,68.24,267725.0,59.7069,59.8294,59.6806,59.7157,267725.0
2021-06-16 15:50:00,68.25,68.46,68.24,68.46,771856.0,59.7244,59.9082,59.7157,59.9082,771856.0
2021-06-17 09:30:00,66.82,67.05,66.09,66.75,843458.0,58.473,58.6743,57.8342,58.4118,843458.0
2021-06-17 09:40:00,66.77,66.79,65.96,66.09,372998.0,58.4293,58.4468,57.7205,57.8342,372998.0
2021-06-17 09:50:00,66.08,66.11,65.57,65.58,467382.0,57.8255,57.8517,57.3792,57.3879,467382.0
2021-06-17 10:00:00,65.57,65.57,65.07,65.18,597459.0,57.3792,57.3792,56.9416,57.0379,597459.0
2021-06-17 10:10:00,65.17,65.27,64.93,65.23,368432.0,57.0291,57.1167,56.8191,57.0817,368432.0
2021-06-17 10:20:00,65.23,65.44,65.1,65.22,449114.0,57.0817,57.2654,56.9679,57.0729,449114.0
2021-06-17 10:30:00,65.24,65.32,64.86,64.89,350750.0,57.0904,57.1604,56.7579,56.7841,350750.0
2021-06-17 10:40:00,64.89,65.16,64.88,64.91,358168.0,56.7841,57.0204,56.7754,56.8016,358168.0
2021-06-17 10:50:00,64.9,65.08,64.68,64.68,334144.0,56.7929,56.9504,56.6004,56.6004,334144.0
2021-06-17 11:00:00,64.68,64.76,64.14,64.21,490065.0,56.6004,56.6704,56.1278,56.1891,490065.0
2021-06-17 11:10:00,64.21,64.35,64.02,64.11,323854.0,56.1891,56.3116,56.0228,56.1016,323854.0
2021-06-17 11:20:00,64.1,64.39,64.08,64.33,267847.0,56.0928,56.3466,56.0753,56.2941,267847.0
2021-06-17 11:30:00,64.33,64.34,63.72,63.73,611668.0,56.2941,56.3028,55.7603,55.769,611668.0
2021-06-17 11:40:00,63.72,64.02,63.66,63.91,626331.0,55.7603,56.0228,55.7078,55.9265,626331.0
2021-06-17 11:50:00,63.91,64.06,63.69,64.02,613718.0,55.9265,56.0578,55.734,56.0228,613718.0
2021-06-17 12:00:00,64.02,64.03,63.73,63.83,326987.0,56.0228,56.0316,55.769,55.8565,326987.0
2021-06-17 12:10:00,63.83,63.96,63.68,63.76,264973.0,55.8565,55.9703,55.7253,55.7953,264973.0
2021-06-17 12:20:00,63.77,63.81,63.62,63.67,273201.0,55.804,55.839,55.6728,55.7165,273201.0
2021-06-17 12:30:00,63.66,63.79,63.59,63.67,384833.0,55.7078,55.8215,55.6465,55.7165,384833.0
2021-06-17 12:40:00,63.68,63.86,63.58,63.68,258908.0,55.7253,55.8828,55.6378,55.7253,258908.0
2021-06-17 12:50:00,63.68,63.91,63.67,63.79,176629.0,55.7253,55.9265,55.7165,55.8215,176629.0
2021-06-17 13:00:00,63.78,64.15,63.77,64.13,160914.0,55.8128,56.1366,55.804,56.1191,160914.0
2021-06-17 13:10:00,64.14,64.14,63.94,64.08,150377.0,56.1278,56.1278,55.9528,56.0753,150377.0
2021-06-17 13:20:00,64.08,64.08,63.78,63.9,147534.0,56.0753,56.0753,55.8128,55.9178,147534.0
2021-06-17 13:30:00,63.92,64.0,63.81,63.88,129754.0,55.9353,56.0053,55.839,55.9003,129754.0
2021-06-17 13:40:00,63.88,63.92,63.78,63.82,114951.0,55.9003,55.9353,55.8128,55.8478,114951.0
2021-06-17 13:50:00,63.83,63.94,63.82,63.84,138792.0,55.8565,55.9528,55.8478,55.8653,138792.0
2021-06-17 14:00:00,63.85,63.92,63.77,63.84,151212.0,55.874,55.9353,55.804,55.8653,151212.0
2021-06-17 14:10:00,63.84,64.04,63.79,64.03,192635.0,55.8653,56.0403,55.8215,56.0316,192635.0
2021-06-17 14:20:00,64.04,64.14,64.01,64.03,137151.0,56.0403,56.1278,56.0141,56.0316,137151.0
2021-06-17 14:30:00,64.05,64.09,63.84,63.91,146849.0,56.0491,56.0841,55.8653,55.9265,146849.0
2021-06-17 14:40:00,63.91,63.94,63.68,63.72,166601.0,55.9265,55.9528,55.7253,55.7603,166601.0
2021-06-17 14:50:00,63.71,63.8,63.65,63.69,242164.0,55.7515,55.8303,55.699,55.734,242164.0
2021-06-17 15:00:00,63.69,63.72,63.53,63.57,333717.0,55.734,55.7603,55.594,55.629,333717.0
2021-06-17 15:10:00,63.58,63.68,63.49,63.53,293787.0,55.6378,55.7253,55.559,55.594,293787.0
2021-06-17 15:20:00,63.54,63.7,63.39,63.7,301233.0,55.6028,55.7428,55.4715,55.7428,301233.0
2021-06-17 15:30:00,63.7,63.7,63.51,63.61,407452.0,55.7428,55.7428,55.5765,55.664,407452.0
2021-06-17 15:40:00,63.61,63.81,63.51,63.75,559521.0,55.664,55.839,55.5765,55.7865,559521.0
2021-06-17 15:50:00,63.76,63.78,63.43,63.67,1288276.0,55.7953,55.8128,55.5065,55.7165,1288276.0
2021-06-18 09:30:00,63.43,63.76,62.91,62.97,1396805.0,55.5065,55.7953,55.0515,55.104,1396805.0
2021-06-18 09:40:00,62.96,63.5,62.93,63.38,282442.0,55.0952,55.5678,55.069,55.4628,282442.0
2021-06-18 09:50:00,63.38,63.68,63.34,63.45,193377.0,55.4628,55.7253,55.4277,55.524,193377.0
2021-06-18 10:00:00,63.41,63.55,63.23,63.53,148363.0,55.489,55.6115,55.3315,55.594,148363.0
2021-06-18 10:10:00,63.52,63.53,63.31,63.41,120776.0,55.5853,55.594,55.4015,55.489,120776.0
2021-06-18 10:20:00,63.38,63.48,63.2,63.45,139394.0,55.4628,55.5503,55.3052,55.524,139394.0
2021-06-18 10:30:00,63.45,63.74,63.4,63.72,184597.0,55.524,55.7778,55.4803,55.7603,184597.0
2021-06-18 10:40:00,63.72,63.82,63.54,63.58,170420.0,55.7603,55.8478,55.6028,55.6378,170420.0
2021-06-18 10:50:00,63.61,63.64,63.48,63.62,148017.0,55.664,55.6903,55.5503,55.6728,148017.0
2021-06-18 11:00:00,63.61,63.64,63.38,63.41,136326.0,55.664,55.6903,55.4628,55.489,136326.0
2021-06-18 11:10:00,63.41,63.45,63.29,63.37,127637.0,55.489,55.524,55.384,55.454,127637.0
2021-06-18 11:20:00,63.37,63.55,63.33,63.54,114979.0,55.454,55.6115,55.419,55.6028,114979.0
2021-06-18 11:30:00,63.54,63.81,63.47,63.7,148595.0,55.6028,55.839,55.5415,55.7428,148595.0
2021-06-18 11:40:00,63.71,63.85,63.64,63.85,184940.0,55.7515,55.874,55.6903,55.874,184940.0
2021-06-18 11:50:00,63.85,63.87,63.57,63.68,137588.0,55.874,55.8915,55.629,55.7253,137588.0
2021-06-18 12:00:00,63.68,63.72,63.58,63.64,86754.0,55.7253,55.7603,55.6378,55.6903,86754.0
2021-06-18 12:10:00,63.62,63.62,63.43,63.44,108209.0,55.6728,55.6728,55.5065,55.5153,108209.0
2021-06-18 12:20:00,63.44,63.46,63.33,63.41,64768.0,55.5153,55.5328,55.419,55.489,64768.0
2021-06-18 12:30:00,63.41,63.41,63.28,63.32,104667.0,55.489,55.489,55.3752,55.4102,104667.0
2021-06-18 12:40:00,63.32,63.4,63.22,63.3,115466.0,55.4102,55.4803,55.3227,55.3927,115466.0
2021-06-18 12:50:00,63.29,63.32,63.16,63.22,77054.0,55.384,55.4102,55.2702,55.3227,77054.0
2021-06-18 13:00:00,63.23,63.37,63.22,63.26,107053.0,55.3315,55.454,55.3227,55.3577,107053.0
2021-06-18 13:10:00,63.26,63.39,63.25,63.29,81697.0,55.3577,55.4715,55.349,55.384,81697.0
2021-06-18 13:20:00,63.3,63.35,63.2,63.2,102758.0,55.3927,55.4365,55.3052,55.3052,102758.0
2021-06-18 13:30:00,63.2,63.3,63.19,63.29,84780.0,55.3052,55.3927,55.2965,55.384,84780.0
2021-06-18 13:40:00,63.3,63.35,63.16,63.16,63123.0,55.3927,55.4365,55.2702,55.2702,63123.0
2021-06-18 13:50:00,63.17,63.31,63.13,63.15,135863.0,55.279,55.4015,55.244,55.2615,135863.0
2021-06-18 14:00:00,63.14,63.39,63.12,63.32,110873.0,55.2527,55.4715,55.2352,55.4102,110873.0
2021-06-18 14:10:00,63.32,63.33,63.18,63.26,61478.0,55.4102,55.419,55.2877,55.3577,61478.0
2021-06-18 14:20:00,63.26,63.32,63.13,63.14,85791.0,55.3577,55.4102,55.244,55.2527,85791.0
2021-06-18 14:30:00,63.14,63.18,63.03,63.09,87049.0,55.2527,55.2877,55.1565,55.209,87049.0
2021-06-18 14:40:00,63.09,63.1,62.98,63.07,123107.0,55.209,55.2177,55.1127,55.1915,123107.0
2021-06-18 14:50:00,63.06,63.13,63.01,63.09,115132.0,55.1827,55.244,55.139,55.209,115132.0
2021-06-18 15:00:00,63.09,63.1,62.92,62.97,121898.0,55.209,55.2177,55.0602,55.104,121898.0
2021-06-18 15:10:00,62.97,63.09,62.94,62.99,143245.0,55.104,55.209,55.0777,55.1215,143245.0
2021-06-18 15:20:00,62.98,63.0,62.79,62.8,154621.0,55.1127,55.1302,54.9465,54.9552,154621.0
2021-06-18 15:30:00,62.79,62.9,62.73,62.81,283431.0,54.9465,55.0427,54.8939,54.964,283431.0
2021-06-18 15:40:00,62.81,62.87,62.67,62.72,365999.0,54.964,55.0165,54.8414,54.8852,365999.0
2021-06-18 15:50:00,62.72,62.77,62.53,62.61,954298.0,54.8852,54.9289,54.7189,54.7889,954298.0
2021-06-21 09:30:00,63.24,63.53,63.09,63.14,537798.0,55.3402,55.594,55.209,55.2527,537798.0
2021-06-21 09:40:00,63.11,63.11,62.7,62.83,217479.0,55.2265,55.2265,54.8677,54.9815,217479.0
2021-06-21 09:50:00,62.82,62.88,62.33,62.36,234003.0,54.9727,55.0252,54.5439,54.5702,234003.0
2021-06-21 10:00:00,62.36,62.58,62.3,62.43,258466.0,54.5702,54.7627,54.5177,54.6314,258466.0
2021-06-21 10:10:00,62.43,62.79,62.41,62.74,187409.0,54.6314,54.9465,54.6139,54.9027,187409.0
2021-06-21 10:20:00,62.74,63.09,62.72,63.0,124393.0,54.9027,55.209,54.8852,55.1302,124393.0
2021-06-21 10:30:00,63.01,63.02,62.74,62.96,183831.0,55.139,55.1477,54.9027,55.0952,183831.0
2021-06-21 10:40:00,62.96,62.99,62.84,62.93,154316.0,55.0952,55.1215,54.9902,55.069,154316.0
2021-06-21 10:50:00,62.94,63.04,62.86,62.92,360526.0,55.0777,55.1652,55.0077,55.0602,360526.0
2021-06-21 11:00:00,62.92,63.0,62.86,62.87,128490.0,55.0602,55.1302,55.0077,55.0165,128490.0
2021-06-21 11:10:00,62.86,63.2,62.82,63.2,109962.0,55.0077,55.3052,54.9727,55.3052,109962.0
2021-06-21 11:20:00,63.2,63.29,63.19,63.26,120144.0,55.3052,55.384,55.2965,55.3577,120144.0
2021-06-21 11:30:00,63.26,63.3,63.12,63.3,98054.0,55.3577,55.3927,55.2352,55.3927,98054.0
2021-06-21 11:40:00,63.29,63.41,63.27,63.39,79802.0,55.384,55.489,55.3665,55.4715,79802.0
2021-06-21 11:50:00,63.4,63.4,63.19,63.19,95600.0,55.4803,55.4803,55.2965,55.2965,95600.0
2021-06-21 12:00:00,63.2,63.35,63.19,63.35,67478.0,55.3052,55.4365,55.2965,55.4365,67478.0
2021-06-21 12:10:00,63.35,63.38,63.23,63.25,86261.0,55.4365,55.4628,55.3315,55.349,86261.0
2021-06-21 12:20:00,63.26,63.27,63.13,63.16,52269.0,55.3577,55.3665,55.244,55.2702,52269.0
2021-06-21 12:30:00,63.16,63.41,63.14,63.39,79256.0,55.2702,55.489,55.2527,55.4715,79256.0
2021-06-21 12:40:00,63.38,63.42,63.27,63.28,56548.0,55.4628,55.4978,55.3665,55.3752,56548.0
2021-06-21 12:50:00,63.28,63.4,63.26,63.36,75700.0,55.3752,55.4803,55.3577,55.4452,75700.0
2021-06-21 13:00:00,63.36,63.56,63.32,63.55,112678.0,55.4452,55.6203,55.4102,55.6115,112678.0
2021-06-21 13:10:00,63.54,63.74,63.52,63.71,156596.0,55.6028,55.7778,55.5853,55.7515,156596.0
2021-06-21 13:20:00,63.71,63.75,63.61,63.7,167431.0,55.7515,55.7865,55.664,55.7428,167431.0
2021-06-21 13:30:00,63.7,63.73,63.56,63.57,63554.0,55.7428,55.769,55.6203,55.629,63554.0
2021-06-21 13:40:00,63.56,63.63,63.52,63.58,84932.0,55.6203,55.6815,55.5853,55.6378,84932.0
2021-06-21 13:50:00,63.58,63.59,63.52,63.55,96997.0,55.6378,55.6465,55.5853,55.6115,96997.0
2021-06-21 14:00:00,63.54,63.58,63.45,63.56,94245.0,55.6028,55.6378,55.524,55.6203,94245.0
2021-06-21 14:10:00,63.57,63.59,63.47,63.49,76325.0,55.629,55.6465,55.5415,55.559,76325.0
2021-06-21 14:20:00,63.49,63.49,63.36,63.37,71333.0,55.559,55.559,55.4452,55.454,71333.0
2021-06-21 14:30:00,63.37,63.39,63.3,63.33,66705.0,55.454,55.4715,55.3927,55.419,66705.0
2021-06-21 14:40:00,63.33,63.42,63.32,63.41,44840.0,55.419,55.4978,55.4102,55.489,44840.0
2021-06-21 14:50:00,63.42,63.52,63.38,63.47,62805.0,55.4978,55.5853,55.4628,55.5415,62805.0
2021-06-21 15:00:00,63.47,63.51,63.37,63.51,73591.0,55.5415,55.5765,55.454,55.5765,73591.0
2021-06-21 15:10:00,63.52,63.54,63.42,63.53,109617.0,55.5853,55.6028,55.4978,55.594,109617.0
2021-06-21 15:20:00,63.53,63.55,63.48,63.53,93928.0,55.594,55.6115,55.5503,55.594,93928.0
2021-06-21 15:30:00,63.52,63.55,63.33,63.42,236691.0,55.5853,55.6115,55.419,55.4978,236691.0
2021-06-21 15:40:00,63.43,63.47,63.3,63.41,250576.0,55.5065,55.5415,55.3927,55.489,250576.0
2021-06-21 15:50:00,63.4,63.52,63.38,63.41,646635.0,55.4803,55.5853,55.4628,55.489,646635.0
2021-06-22 09:30:00,63.4,63.5,62.84,63.02,426065.0,55.4803,55.5678,54.9902,55.1477,426065.0
2021-06-22 09:40:00,63.02,63.09,62.77,62.92,189247.0,55.1477,55.209,54.9289,55.0602,189247.0
2021-06-22 09:50:00,62.92,63.15,62.88,63.1,169987.0,55.0602,55.2615,55.0252,55.2177,169987.0
2021-06-22 10:00:00,63.1,63.46,63.01,63.41,175028.0,55.2177,55.5328,55.139,55.489,175028.0
2021-06-22 10:10:00,63.42,63.67,63.27,63.67,113490.0,55.4978,55.7165,55.3665,55.7165,113490.0
2021-06-22 10:20:00,63.66,63.75,63.53,63.54,308877.0,55.7078,55.7865,55.594,55.6028,308877.0
2021-06-22 10:30:00,63.54,63.6,63.43,63.49,141334.0,55.6028,55.6553,55.5065,55.559,141334.0
2021-06-22 10:40:00,63.49,63.6,63.41,63.44,117892.0,55.559,55.6553,55.489,55.5153,117892.0
2021-06-22 10:50:00,63.45,63.54,63.38,63.44,107792.0,55.524,55.6028,55.4628,55.5153,107792.0
2021-06-22 11:00:00,63.44,63.51,63.44,63.49,76525.0,55.5153,55.5765,55.5153,55.559,76525.0
2021-06-22 11:10:00,63.5,63.55,63.43,63.46,89004.0,55.5678,55.6115,55.5065,55.5328,89004.0
2021-06-22 11:20:00,63.43,63.43,63.23,63.29,82731.0,55.5065,55.5065,55.3315,55.384,82731.0
2021-06-22 11:30:00,63.31,63.31,63.14,63.19,47765.0,55.4015,55.4015,55.2527,55.2965,47765.0
2021-06-22 11:40:00,63.19,63.32,63.19,63.22,108889.0,55.2965,55.4102,55.2965,55.3227,108889.0
2021-06-22 11:50:00,63.23,63.28,63.08,63.16,152316.0,55.3315,55.3752,55.2002,55.2702,152316.0
2021-06-22 12:00:00,63.17,63.21,63.1,63.2,50490.0,55.279,55.314,55.2177,55.3052,50490.0
2021-06-22 12:10:00,63.2,63.34,63.19,63.28,44562.0,55.3052,55.4277,55.2965,55.3752,44562.0
2021-06-22 12:20:00,63.28,63.3,63.19,63.29,56154.0,55.3752,55.3927,55.2965,55.384,56154.0
2021-06-22 12:30:00,63.28,63.28,63.19,63.26,67110.0,55.3752,55.3752,55.2965,55.3577,67110.0
2021-06-22 12:40:00,63.25,63.25,63.12,63.13,50996.0,55.349,55.349,55.2352,55.244,50996.0
2021-06-22 12:50:00,63.12,63.21,63.08,63.19,47323.0,55.2352,55.314,55.2002,55.2965,47323.0
2021-06-22 13:00:00,63.19,63.26,63.15,63.25,49428.0,55.2965,55.3577,55.2615,55.349,49428.0
2021-06-22 13:10:00,63.24,63.29,63.19,63.21,77520.0,55.3402,55.384,55.2965,55.314,77520.0
2021-06-22 13:20:00,63.21,63.27,63.21,63.26,54386.0,55.314,55.3665,55.314,55.3577,54386.0
2021-06-22 13:30:00,63.26,63.27,63.19,63.22,63333.0,55.3577,55.3665,55.2965,55.3227,63333.0
2021-06-22 13:40:00,63.21,63.29,63.16,63.26,56515.0,55.314,55.384,55.2702,55.3577,56515.0
2021-06-22 13:50:00,63.25,63.28,63.19,63.2,56136.0,55.349,55.3752,55.2965,55.3052,56136.0
2021-06-22 14:00:00,63.2,63.2,63.09,63.11,65847.0,55.3052,55.3052,55.209,55.2265,65847.0
2021-06-22 14:10:00,63.11,63.19,63.1,63.15,50077.0,55.2265,55.2965,55.2177,55.2615,50077.0
2021-06-22 14:20:00,63.15,63.22,63.14,63.19,44374.0,55.2615,55.3227,55.2527,55.2965,44374.0
2021-06-22 14:30:00,63.2,63.26,63.16,63.25,73172.0,55.3052,55.3577,55.2702,55.349,73172.0
2021-06-22 14:40:00,63.26,63.3,63.23,63.29,127511.0,55.3577,55.3927,55.3315,55.384,127511.0
2021-06-22 14:50:00,63.29,63.29,63.23,63.25,63389.0,55.384,55.384,55.3315,55.349,63389.0
2021-06-22 15:00:00,63.25,63.26,63.17,63.2,98721.0,55.349,55.3577,55.279,55.3052,98721.0
2021-06-22 15:10:00,63.19,63.23,63.15,63.19,112622.0,55.2965,55.3315,55.2615,55.2965,112622.0
2021-06-22 15:20:00,63.18,63.21,63.02,63.07,180477.0,55.2877,55.314,55.1477,55.1915,180477.0
2021-06-22 15:30:00,63.07,63.16,63.01,63.04,126328.0,55.1915,55.2702,55.139,55.1652,126328.0
2021-06-22 15:40:00,63.04,63.09,62.97,63.01,181409.0,55.1652,55.209,55.104,55.139,181409.0
2021-06-22 15:50:00,63.0,63.01,62.89,62.92,699869.0,55.1302,55.139,55.034,55.0602,699869.0
2021-06-23 09:30:00,63.45,63.45,63.15,63.35,235153.0,55.524,55.524,55.2615,55.4365,235153.0
2021-06-23 09:40:00,63.36,63.51,63.17,63.4,184076.0,55.4452,55.5765,55.279,55.4803,184076.0
2021-06-23 09:50:00,63.38,63.52,63.31,63.43,113345.0,55.4628,55.5853,55.4015,55.5065,113345.0
2021-06-23 10:00:00,63.42,63.49,63.33,63.42,155735.0,55.4978,55.559,55.419,55.4978,155735.0
2021-06-23 10:10:00,63.42,63.62,63.33,63.6,133257.0,55.4978,55.6728,55.419,55.6553,133257.0
2021-06-23 10:20:00,63.6,63.88,63.58,63.61,199345.0,55.6553,55.9003,55.6378,55.664,199345.0
2021-06-23 10:30:00,63.61,63.64,63.52,63.55,64974.0,55.664,55.6903,55.5853,55.6115,64974.0
2021-06-23 10:40:00,63.56,63.75,63.54,63.69,98603.0,55.6203,55.7865,55.6028,55.734,98603.0
2021-06-23 10:50:00,63.69,63.73,63.55,63.56,65935.0,55.734,55.769,55.6115,55.6203,65935.0
2021-06-23 11:00:00,63.56,63.61,63.27,63.29,92287.0,55.6203,55.664,55.3665,55.384,92287.0
2021-06-23 11:10:00,63.3,63.44,63.28,63.43,48645.0,55.3927,55.5153,55.3752,55.5065,48645.0
2021-06-23 11:20:00,63.42,63.53,63.36,63.43,60448.0,55.4978,55.594,55.4452,55.5065,60448.0
2021-06-23 11:30:00,63.43,63.57,63.35,63.54,52099.0,55.5065,55.629,55.4365,55.6028,52099.0
2021-06-23 11:40:00,63.54,63.62,63.48,63.49,81485.0,55.6028,55.6728,55.5503,55.559,81485.0
2021-06-23 11:50:00,63.5,63.58,63.43,63.58,54069.0,55.5678,55.6378,55.5065,55.6378,54069.0
2021-06-23 12:00:00,63.58,63.64,63.54,63.58,61722.0,55.6378,55.6903,55.6028,55.6378,61722.0
2021-06-23 12:10:00,63.57,63.63,63.48,63.5,59679.0,55.629,55.6815,55.5503,55.5678,59679.0
2021-06-23 12:20:00,63.5,63.56,63.47,63.49,35055.0,55.5678,55.6203,55.5415,55.559,35055.0
2021-06-23 12:30:00,63.49,63.54,63.37,63.39,95477.0,55.559,55.6028,55.454,55.4715,95477.0
2021-06-23 12:40:00,63.39,63.67,63.37,63.67,107881.0,55.4715,55.7165,55.454,55.7165,107881.0
2021-06-23 12:50:00,63.68,63.69,63.55,63.59,114465.0,55.7253,55.734,55.6115,55.6465,114465.0
2021-06-23 13:00:00,63.59,63.6,63.47,63.57,49385.0,55.6465,55.6553,55.5415,55.629,49385.0
2021-06-23 13:10:00,63.58,63.58,63.49,63.5,34727.0,55.6378,55.6378,55.559,55.5678,34727.0
2021-06-23 13:20:00,63.5,63.54,63.47,63.5,51188.0,55.5678,55.6028,55.5415,55.5678,51188.0
2021-06-23 13:30:00,63.51,63.53,63.47,63.51,29341.0,55.5765,55.594,55.5415,55.5765,29341.0
2021-06-23 13:40:00,63.52,63.52,63.44,63.45,32027.0,55.5853,55.5853,55.5153,55.524,32027.0
2021-06-23 13:50:00,63.45,63.47,63.36,63.36,27243.0,55.524,55.5415,55.4452,55.4452,27243.0
2021-06-23 14:00:00,63.37,63.45,63.3,63.43,76364.0,55.454,55.524,55.3927,55.5065,76364.0
2021-06-23 14:10:00,63.44,63.44,63.33,63.38,35750.0,55.5153,55.5153,55.419,55.4628,35750.0
2021-06-23 14:20:00,63.37,63.52,63.32,63.4,108912.0,55.454,55.5853,55.4102,55.4803,108912.0
2021-06-23 14:30:00,63.4,63.4,63.23,63.33,74454.0,55.4803,55.4803,55.3315,55.419,74454.0
2021-06-23 14:40:00,63.33,63.33,63.24,63.25,51036.0,55.419,55.419,55.3402,55.349,51036.0
2021-06-23 14:50:00,63.25,63.26,63.2,63.22,39738.0,55.349,55.3577,55.3052,55.3227,39738.0
2021-06-23 15:00:00,63.22,63.26,62.99,63.01,233951.0,55.3227,55.3577,55.1215,55.139,233951.0
2021-06-23 15:10:00,63.01,63.01,62.87,62.9,113335.0,55.139,55.139,55.0165,55.0427,113335.0
2021-06-23 15:20:00,62.91,62.92,62.86,62.89,104396.0,55.0515,55.0602,55.0077,55.034,104396.0
2021-06-23 15:30:00,62.88,62.92,62.7,62.74,172304.0,55.0252,55.0602,54.8677,54.9027,172304.0
2021-06-23 15:40:00,62.74,62.9,62.72,62.75,134916.0,54.9027,55.0427,54.8852,54.9114,134916.0
2021-06-23 15:50:00,62.75,62.79,62.62,62.66,384567.0,54.9114,54.9465,54.7977,54.8327,384567.0
2021-06-24 09:30:00,63.06,63.08,62.72,62.98,219446.0,55.1827,55.2002,54.8852,55.1127,219446.0
2021-06-24 09:40:00,63.02,63.17,62.77,62.82,107696.0,55.1477,55.279,54.9289,54.9727,107696.0
2021-06-24 09:50:00,62.84,62.89,62.7,62.8,113089.0,54.9902,55.034,54.8677,54.9552,113089.0
2021-06-24 10:00:00,62.8,63.06,62.8,63.04,124602.0,54.9552,55.1827,54.9552,55.1652,124602.0
2021-06-24 10:10:00,63.04,63.22,63.0,63.12,52130.0,55.1652,55.3227,55.1302,55.2352,52130.0
2021-06-24 10:20:00,63.12,63.17,63.03,63.15,49267.0,55.2352,55.279,55.1565,55.2615,49267.0
2021-06-24 10:30:00,63.16,63.2,62.94,62.98,61970.0,55.2702,55.3052,55.0777,55.1127,61970.0
2021-06-24 10:40:00,62.98,63.0,62.69,62.7,69674.0,55.1127,55.1302,54.8589,54.8677,69674.0
2021-06-24 10:50:00,62.69,62.8,62.65,62.8,143796.0,54.8589,54.9552,54.8239,54.9552,143796.0
2021-06-24 11:00:00,62.8,62.86,62.67,62.73,104016.0,54.9552,55.0077,54.8414,54.8939,104016.0
2021-06-24 11:10:00,62.74,62.74,62.44,62.55,180854.0,54.9027,54.9027,54.6402,54.7364,180854.0
2021-06-24 11:20:00,62.56,62.59,62.47,62.57,94942.0,54.7452,54.7714,54.6664,54.7539,94942.0
2021-06-24 11:30:00,62.57,62.7,62.57,62.67,107440.0,54.7539,54.8677,54.7539,54.8414,107440.0
2021-06-24 11:40:00,62.67,62.76,62.6,62.71,61272.0,54.8414,54.9202,54.7802,54.8764,61272.0
2021-06-24 11:50:00,62.72,62.75,62.57,62.6,44089.0,54.8852,54.9114,54.7539,54.7802,44089.0
2021-06-24 12:00:00,62.6,62.63,62.54,62.57,57230.0,54.7802,54.8064,54.7277,54.7539,57230.0
2021-06-24 12:10:00,62.58,62.62,62.52,62.6,54283.0,54.7627,54.7977,54.7102,54.7802,54283.0
2021-06-24 12:20:00,62.6,62.79,62.6,62.71,64711.0,54.7802,54.9465,54.7802,54.8764,64711.0
2021-06-24 12:30:00,62.7,62.74,62.65,62.74,41670.0,54.8677,54.9027,54.8239,54.9027,41670.0
2021-06-24 12:40:00,62.74,62.86,62.68,62.77,74041.0,54.9027,55.0077,54.8502,54.9289,74041.0
2021-06-24 12:50:00,62.77,62.84,62.74,62.8,46572.0,54.9289,54.9902,54.9027,54.9552,46572.0
2021-06-24 13:00:00,62.81,62.84,62.75,62.8,48203.0,54.964,54.9902,54.9114,54.9552,48203.0
2021-06-24 13:10:00,62.8,62.88,62.72,62.73,93996.0,54.9552,55.0252,54.8852,54.8939,93996.0
2021-06-24 13:20:00,62.73,62.78,62.61,62.62,66964.0,54.8939,54.9377,54.7889,54.7977,66964.0
2021-06-24 13:30:00,62.62,62.64,62.55,62.58,51096.0,54.7977,54.8152,54.7364,54.7627,51096.0
2021-06-24 13:40:00,62.58,62.63,62.57,62.58,47153.0,54.7627,54.8064,54.7539,54.7627,47153.0
2021-06-24 13:50:00,62.58,62.66,62.55,62.59,66403.0,54.7627,54.8327,54.7364,54.7714,66403.0
2021-06-24 14:00:00,62.58,62.7,62.57,62.65,66657.0,54.7627,54.8677,54.7539,54.8239,66657.0
2021-06-24 14:10:00,62.65,62.65,62.5,62.51,53558.0,54.8239,54.8239,54.6927,54.7014,53558.0
2021-06-24 14:20:00,62.51,62.51,62.44,62.47,64631.0,54.7014,54.7014,54.6402,54.6664,64631.0
2021-06-24 14:30:00,62.47,62.5,62.39,62.41,82733.0,54.6664,54.6927,54.5964,54.6139,82733.0
2021-06-24 14:40:00,62.42,62.5,62.41,62.45,69529.0,54.6227,54.6927,54.6139,54.6489,69529.0
2021-06-24 14:50:00,62.45,62.54,62.43,62.53,56094.0,54.6489,54.7277,54.6314,54.7189,56094.0
2021-06-24 15:00:00,62.53,62.53,62.44,62.45,71285.0,54.7189,54.7189,54.6402,54.6489,71285.0
2021-06-24 15:10:00,62.45,62.52,62.4,62.44,75575.0,54.6489,54.7102,54.6052,54.6402,75575.0
2021-06-24 15:20:00,62.44,62.51,62.42,62.51,77257.0,54.6402,54.7014,54.6227,54.7014,77257.0
2021-06-24 15:30:00,62.51,62.51,62.45,62.47,103636.0,54.7014,54.7014,54.6489,54.6664,103636.0
2021-06-24 15:40:00,62.46,62.5,62.41,62.41,132050.0,54.6577,54.6927,54.6139,54.6139,132050.0
2021-06-24 15:50:00,62.41,62.43,62.26,62.3,585382.0,54.6139,54.6314,54.4827,54.5177,585382.0
2021-06-25 09:30:00,62.94,63.11,62.68,62.79,367962.0,55.0777,55.2265,54.8502,54.9465,367962.0
2021-06-25 09:40:00,62.78,62.79,62.56,62.6,222743.0,54.9377,54.9465,54.7452,54.7802,222743.0
2021-06-25 09:50:00,62.59,62.85,62.54,62.72,191493.0,54.7714,54.999,54.7277,54.8852,191493.0
2021-06-25 10:00:00,62.72,62.79,62.61,62.73,74641.0,54.8852,54.9465,54.7889,54.8939,74641.0
2021-06-25 10:10:00,62.74,62.85,62.7,62.8,83418.0,54.9027,54.999,54.8677,54.9552,83418.0
2021-06-25 10:20:00,62.79,62.98,62.7,62.95,157070.0,54.9465,55.1127,54.8677,55.0865,157070.0
2021-06-25 10:30:00,62.95,62.95,62.71,62.76,112350.0,55.0865,55.0865,54.8764,54.9202,112350.0
2021-06-25 10:40:00,62.77,62.77,62.59,62.64,235787.0,54.9289,54.9289,54.7714,54.8152,235787.0
2021-06-25 10:50:00,62.64,62.81,62.6,62.77,110275.0,54.8152,54.964,54.7802,54.9289,110275.0
2021-06-25 11:00:00,62.77,62.88,62.73,62.75,130624.0,54.9289,55.0252,54.8939,54.9114,130624.0
2021-06-25 11:10:00,62.74,62.84,62.7,62.8,48589.0,54.9027,54.9902,54.8677,54.9552,48589.0
2021-06-25 11:20:00,62.79,62.96,62.79,62.93,92377.0,54.9465,55.0952,54.9465,55.069,92377.0
2021-06-25 11:30:00,62.94,62.98,62.79,62.8,113437.0,55.0777,55.1127,54.9465,54.9552,113437.0
2021-06-25 11:40:00,62.8,62.87,62.76,62.84,65131.0,54.9552,55.0165,54.9202,54.9902,65131.0
2021-06-25 11:50:00,62.84,62.84,62.75,62.77,29721.0,54.9902,54.9902,54.9114,54.9289,29721.0
2021-06-25 12:00:00,62.76,62.79,62.71,62.79,49751.0,54.9202,54.9465,54.8764,54.9465,49751.0
2021-06-25 12:10:00,62.8,62.95,62.79,62.95,53642.0,54.9552,55.0865,54.9465,55.0865,53642.0
2021-06-25 12:20:00,62.96,63.0,62.84,62.87,86204.0,55.0952,55.1302,54.9902,55.0165,86204.0
2021-06-25 12:30:00,62.87,62.88,62.77,62.8,39884.0,55.0165,55.0252,54.9289,54.9552,39884.0
2021-06-25 12:40:00,62.81,62.84,62.69,62.7,24286.0,54.964,54.9902,54.8589,54.8677,24286.0
2021-06-25 12:50:00,62.71,62.71,62.63,62.64,20629.0,54.8764,54.8764,54.8064,54.8152,20629.0
2021-06-25 13:00:00,62.63,62.65,62.54,62.61,50014.0,54.8064,54.8239,54.7277,54.7889,50014.0
2021-06-25 13:10:00,62.61,62.72,62.58,62.7,55299.0,54.7889,54.8852,54.7627,54.8677,55299.0
2021-06-25 13:20:00,62.71,62.81,62.66,62.8,119225.0,54.8764,54.964,54.8327,54.9552,119225.0
2021-06-25 13:30:00,62.8,62.86,62.75,62.86,52226.0,54.9552,55.0077,54.9114,55.0077,52226.0
2021-06-25 13:40:00,62.85,62.91,62.82,62.88,67784.0,54.999,55.0515,54.9727,55.0252,67784.0
2021-06-25 13:50:00,62.88,62.88,62.81,62.84,36302.0,55.0252,55.0252,54.964,54.9902,36302.0
2021-06-25 14:00:00,62.84,62.87,62.82,62.82,48779.0,54.9902,55.0165,54.9727,54.9727,48779.0
2021-06-25 14:10:00,62.82,62.82,62.7,62.75,32028.0,54.9727,54.9727,54.8677,54.9114,32028.0
2021-06-25 14:20:00,62.75,62.77,62.73,62.75,23803.0,54.9114,54.9289,54.8939,54.9114,23803.0
2021-06-25 14:30:00,62.75,62.88,62.73,62.8,57201.0,54.9114,55.0252,54.8939,54.9552,57201.0
2021-06-25 14:40:00,62.8,62.88,62.79,62.87,54684.0,54.9552,55.0252,54.9465,55.0165,54684.0
2021-06-25 14:50:00,62.87,62.89,62.81,62.88,66675.0,55.0165,55.034,54.964,55.0252,66675.0
2021-06-25 15:00:00,62.88,62.88,62.77,62.8,64740.0,55.0252,55.0252,54.9289,54.9552,64740.0
2021-06-25 15:10:00,62.78,62.87,62.77,62.84,41705.0,54.9377,55.0165,54.9289,54.9902,41705.0
2021-06-25 15:20:00,62.84,62.84,62.76,62.79,38016.0,54.9902,54.9902,54.9202,54.9465,38016.0
2021-06-25 15:30:00,62.78,62.85,62.75,62.83,95916.0,54.9377,54.999,54.9114,54.9815,95916.0
2021-06-25 15:40:00,62.84,62.86,62.7,62.86,160157.0,54.9902,55.0077,54.8677,55.0077,160157.0
2021-06-25 15:50:00,62.85,62.89,62.64,62.68,451316.0,54.999,55.034,54.8152,54.8502,451316.0
2021-06-28 09:30:00,62.74,63.01,62.58,62.81,243579.0,54.9027,55.139,54.7627,54.964,243579.0
2021-06-28 09:40:00,62.87,62.87,62.61,62.62,139188.0,55.0165,55.0165,54.7889,54.7977,139188.0
2021-06-28 09:50:00,62.61,62.68,62.5,62.62,121733.0,54.7889,54.8502,54.6927,54.7977,121733.0
2021-06-28 10:00:00,62.64,62.78,62.58,62.61,138804.0,54.8152,54.9377,54.7627,54.7889,138804.0
2021-06-28 10:10:00,62.56,62.66,62.51,62.64,136896.0,54.7452,54.8327,54.7014,54.8152,136896.0
2021-06-28 10:20:00,62.65,62.71,62.54,62.56,83497.0,54.8239,54.8764,54.7277,54.7452,83497.0
2021-06-28 10:30:00,62.57,62.57,62.36,62.41,231458.0,54.7539,54.7539,54.5702,54.6139,231458.0
2021-06-28 10:40:00,62.4,62.47,62.35,62.47,61449.0,54.6052,54.6664,54.5614,54.6664,61449.0
2021-06-28 10:50:00,62.47,62.54,62.34,62.4,83131.0,54.6664,54.7277,54.5527,54.6052,83131.0
2021-06-28 11:00:00,62.41,62.62,62.37,62.55,71913.0,54.6139,54.7977,54.5789,54.7364,71913.0
2021-06-28 11:10:00,62.54,62.56,62.27,62.28,60036.0,54.7277,54.7452,54.4914,54.5002,60036.0
2021-06-28 11:20:00,62.29,62.36,62.21,62.25,63915.0,54.5089,54.5702,54.4389,54.4739,63915.0
2021-06-28 11:30:00,62.25,62.28,62.14,62.16,113975.0,54.4739,54.5002,54.3776,54.3951,113975.0
2021-06-28 11:40:00,62.16,62.3,62.16,62.27,60829.0,54.3951,54.5177,54.3951,54.4914,60829.0
2021-06-28 11:50:00,62.27,62.42,62.27,62.42,41381.0,54.4914,54.6227,54.4914,54.6227,41381.0
2021-06-28 12:00:00,62.43,62.57,62.43,62.57,79475.0,54.6314,54.7539,54.6314,54.7539,79475.0
2021-06-28 12:10:00,62.56,62.57,62.39,62.46,152915.0,54.7452,54.7539,54.5964,54.6577,152915.0
2021-06-28 12:20:00,62.47,62.48,62.26,62.3,78610.0,54.6664,54.6752,54.4827,54.5177,78610.0
2021-06-28 12:30:00,62.29,62.44,62.28,62.4,41945.0,54.5089,54.6402,54.5002,54.6052,41945.0
2021-06-28 12:40:00,62.41,62.42,62.33,62.41,68856.0,54.6139,54.6227,54.5439,54.6139,68856.0
2021-06-28 12:50:00,62.42,62.5,62.4,62.49,65885.0,54.6227,54.6927,54.6052,54.6839,65885.0
2021-06-28 13:00:00,62.48,62.49,62.32,62.33,78705.0,54.6752,54.6839,54.5352,54.5439,78705.0
2021-06-28 13:10:00,62.33,62.36,62.27,62.35,70518.0,54.5439,54.5702,54.4914,54.5614,70518.0
2021-06-28 13:20:00,62.36,62.38,62.27,62.32,44867.0,54.5702,54.5877,54.4914,54.5352,44867.0
2021-06-28 13:30:00,62.31,62.37,62.26,62.34,44419.0,54.5264,54.5789,54.4827,54.5527,44419.0
2021-06-28 13:40:00,62.35,62.38,62.28,62.33,64952.0,54.5614,54.5877,54.5002,54.5439,64952.0
2021-06-28 13:50:00,62.34,62.41,62.3,62.41,68525.0,54.5527,54.6139,54.5177,54.6139,68525.0
2021-06-28 14:00:00,62.41,62.52,62.39,62.42,67001.0,54.6139,54.7102,54.5964,54.6227,67001.0
2021-06-28 14:10:00,62.42,62.48,62.38,62.44,51613.0,54.6227,54.6752,54.5877,54.6402,51613.0
2021-06-28 14:20:00,62.44,62.46,62.4,62.43,22877.0,54.6402,54.6577,54.6052,54.6314,22877.0
2021-06-28 14:30:00,62.43,62.54,62.41,62.5,32055.0,54.6314,54.7277,54.6139,54.6927,32055.0
2021-06-28 14:40:00,62.5,62.55,62.48,62.52,45337.0,54.6927,54.7364,54.6752,54.7102,45337.0
2021-06-28 14:50:00,62.52,62.52,62.42,62.43,57030.0,54.7102,54.7102,54.6227,54.6314,57030.0
2021-06-28 15:00:00,62.43,62.52,62.43,62.46,64919.0,54.6314,54.7102,54.6314,54.6577,64919.0
2021-06-28 15:10:00,62.47,62.55,62.4,62.55,61601.0,54.6664,54.7364,54.6052,54.7364,61601.0
2021-06-28 15:20:00,62.54,62.64,62.5,62.58,95350.0,54.7277,54.8152,54.6927,54.7627,95350.0
2021-06-28 15:30:00,62.59,62.62,62.5,62.55,73482.0,54.7714,54.7977,54.6927,54.7364,73482.0
2021-06-28 15:40:00,62.55,62.66,62.55,62.64,93765.0,54.7364,54.8327,54.7364,54.8152,93765.0
2021-06-28 15:50:00,62.64,62.69,62.59,62.66,263597.0,54.8152,54.8589,54.7714,54.8327,263597.0
2021-06-29 09:30:00,61.85,62.65,61.63,62.53,422882.0,54.1239,54.8239,53.9314,54.7189,422882.0
2021-06-29 09:40:00,62.54,62.62,62.17,62.3,205190.0,54.7277,54.7977,54.4039,54.5177,205190.0
2021-06-29 09:50:00,62.3,62.36,62.12,62.34,146626.0,54.5177,54.5702,54.3601,54.5527,146626.0
2021-06-29 10:00:00,62.36,62.38,62.14,62.37,94907.0,54.5702,54.5877,54.3776,54.5789,94907.0
2021-06-29 10:10:00,62.38,62.47,62.27,62.36,128858.0,54.5877,54.6664,54.4914,54.5702,128858.0
2021-06-29 10:20:00,62.35,62.49,62.33,62.46,84692.0,54.5614,54.6839,54.5439,54.6577,84692.0
2021-06-29 10:30:00,62.47,62.53,62.35,62.51,72799.0,54.6664,54.7189,54.5614,54.7014,72799.0
2021-06-29 10:40:00,62.52,62.56,62.39,62.44,75770.0,54.7102,54.7452,54.5964,54.6402,75770.0
2021-06-29 10:50:00,62.43,62.45,62.29,62.44,78909.0,54.6314,54.6489,54.5089,54.6402,78909.0
2021-06-29 11:00:00,62.48,62.54,62.4,62.51,158845.0,54.6752,54.7277,54.6052,54.7014,158845.0
2021-06-29 11:10:00,62.5,62.67,62.45,62.57,237029.0,54.6927,54.8414,54.6489,54.7539,237029.0
2021-06-29 11:20:00,62.57,62.59,62.46,62.52,309576.0,54.7539,54.7714,54.6577,54.7102,309576.0
2021-06-29 11:30:00,62.52,62.66,62.5,62.59,302297.0,54.7102,54.8327,54.6927,54.7714,302297.0
2021-06-29 11:40:00,62.59,62.77,62.58,62.77,74118.0,54.7714,54.9289,54.7627,54.9289,74118.0
2021-06-29 11:50:00,62.77,62.85,62.66,62.69,126845.0,54.9289,54.999,54.8327,54.8589,126845.0
2021-06-29 12:00:00,62.69,62.71,62.54,62.55,48353.0,54.8589,54.8764,54.7277,54.7364,48353.0
2021-06-29 12:10:00,62.54,62.67,62.54,62.67,60574.0,54.7277,54.8414,54.7277,54.8414,60574.0
2021-06-29 12:20:00,62.66,62.71,62.6,62.69,54424.0,54.8327,54.8764,54.7802,54.8589,54424.0
2021-06-29 12:30:00,62.68,62.78,62.66,62.72,53545.0,54.8502,54.9377,54.8327,54.8852,53545.0
2021-06-29 12:40:00,62.71,62.76,62.67,62.72,37763.0,54.8764,54.9202,54.8414,54.8852,37763.0
2021-06-29 12:50:00,62.72,62.73,62.6,62.62,51902.0,54.8852,54.8939,54.7802,54.7977,51902.0
2021-06-29 13:00:00,62.63,62.64,62.52,62.54,35132.0,54.8064,54.8152,54.7102,54.7277,35132.0
2021-06-29 13:10:00,62.53,62.55,62.51,62.54,25302.0,54.7189,54.7364,54.7014,54.7277,25302.0
2021-06-29 13:20:00,62.53,62.63,62.52,62.54,44894.0,54.7189,54.8064,54.7102,54.7277,44894.0
2021-06-29 13:30:00,62.54,62.58,62.49,62.5,31383.0,54.7277,54.7627,54.6839,54.6927,31383.0
2021-06-29 13:40:00,62.51,62.53,62.45,62.5,45099.0,54.7014,54.7189,54.6489,54.6927,45099.0
2021-06-29 13:50:00,62.5,62.6,62.48,62.6,110744.0,54.6927,54.7802,54.6752,54.7802,110744.0
2021-06-29 14:00:00,62.59,62.72,62.55,62.71,62283.0,54.7714,54.8852,54.7364,54.8764,62283.0
2021-06-29 14:10:00,62.73,62.81,62.63,62.79,80999.0,54.8939,54.964,54.8064,54.9465,80999.0
2021-06-29 14:20:00,62.79,62.79,62.64,62.67,40691.0,54.9465,54.9465,54.8152,54.8414,40691.0
2021-06-29 14:30:00,62.67,62.68,62.63,62.64,31258.0,54.8414,54.8502,54.8064,54.8152,31258.0
2021-06-29 14:40:00,62.63,62.7,62.62,62.65,44771.0,54.8064,54.8677,54.7977,54.8239,44771.0
2021-06-29 14:50:00,62.65,62.73,62.64,62.72,39535.0,54.8239,54.8939,54.8152,54.8852,39535.0
2021-06-29 15:00:00,62.72,62.73,62.58,62.61,49465.0,54.8852,54.8939,54.7627,54.7889,49465.0
2021-06-29 15:10:00,62.6,62.74,62.59,62.7,56563.0,54.7802,54.9027,54.7714,54.8677,56563.0
2021-06-29 15:20:00,62.71,62.75,62.65,62.73,60957.0,54.8764,54.9114,54.8239,54.8939,60957.0
2021-06-29 15:30:00,62.73,62.73,62.59,62.66,60950.0,54.8939,54.8939,54.7714,54.8327,60950.0
2021-06-29 15:40:00,62.65,62.65,62.5,62.53,114207.0,54.8239,54.8239,54.6927,54.7189,114207.0
2021-06-29 15:50:00,62.53,62.63,62.52,62.59,220712.0,54.7189,54.8064,54.7102,54.7714,220712.0
2021-06-30 09:30:00,62.84,63.11,62.65,62.75,212320.0,54.9902,55.2265,54.8239,54.9114,212320.0
2021-06-30 09:40:00,62.73,63.03,62.65,63.02,118660.0,54.8939,55.1565,54.8239,55.1477,118660.0
2021-06-30 09:50:00,63.02,63.08,62.82,63.05,97001.0,55.1477,55.2002,54.9727,55.174,97001.0
2021-06-30 10:00:00,63.05,63.08,62.94,63.01,138209.0,55.174,55.2002,55.0777,55.139,138209.0
2021-06-30 10:10:00,63.0,63.01,62.85,63.0,87555.0,55.1302,55.139,54.999,55.1302,87555.0
2021-06-30 10:20:00,63.01,63.18,62.99,63.13,132405.0,55.139,55.2877,55.1215,55.244,132405.0
2021-06-30 10:30:00,63.13,63.18,63.04,63.05,83929.0,55.244,55.2877,55.1652,55.174,83929.0
2021-06-30 10:40:00,63.05,63.21,63.02,63.17,111263.0,55.174,55.314,55.1477,55.279,111263.0
2021-06-30 10:50:00,63.17,63.29,63.06,63.24,214796.0,55.279,55.384,55.1827,55.3402,214796.0
2021-06-30 11:00:00,63.25,63.34,63.15,63.32,118791.0,55.349,55.4277,55.2615,55.4102,118791.0
2021-06-30 11:10:00,63.31,63.31,63.14,63.18,76043.0,55.4015,55.4015,55.2527,55.2877,76043.0
2021-06-30 11:20:00,63.17,63.19,63.12,63.17,55925.0,55.279,55.2965,55.2352,55.279,55925.0
2021-06-30 11:30:00,63.18,63.23,63.11,63.17,63487.0,55.2877,55.3315,55.2265,55.279,63487.0
2021-06-30 11:40:00,63.16,63.22,63.11,63.21,53729.0,55.2702,55.3227,55.2265,55.314,53729.0
2021-06-30 11:50:00,63.21,63.27,63.19,63.24,43842.0,55.314,55.3665,55.2965,55.3402,43842.0
2021-06-30 12:00:00,63.25,63.36,63.25,63.36,60672.0,55.349,55.4452,55.349,55.4452,60672.0
2021-06-30 12:10:00,63.37,63.46,63.36,63.46,152971.0,55.454,55.5328,55.4452,55.5328,152971.0
2021-06-30 12:20:00,63.48,63.52,63.45,63.49,88338.0,55.5503,55.5853,55.524,55.559,88338.0
2021-06-30 12:30:00,63.48,63.54,63.43,63.47,91979.0,55.5503,55.6028,55.5065,55.5415,91979.0
2021-06-30 12:40:00,63.47,63.65,63.46,63.62,102828.0,55.5415,55.699,55.5328,55.6728,102828.0
2021-06-30 12:50:00,63.6,63.78,63.59,63.62,193856.0,55.6553,55.8128,55.6465,55.6728,193856.0
2021-06-30 13:00:00,63.64,63.66,63.54,63.62,117523.0,55.6903,55.7078,55.6028,55.6728,117523.0
2021-06-30 13:10:00,63.61,63.62,63.44,63.46,76086.0,55.664,55.6728,55.5153,55.5328,76086.0
2021-06-30 13:20:00,63.46,63.53,63.39,63.52,74577.0,55.5328,55.594,55.4715,55.5853,74577.0
2021-06-30 13:30:00,63.51,63.52,63.4,63.41,42862.0,55.5765,55.5853,55.4803,55.489,42862.0
2021-06-30 13:40:00,63.42,63.47,63.4,63.42,34389.0,55.4978,55.5415,55.4803,55.4978,34389.0
2021-06-30 13:50:00,63.41,63.48,63.4,63.42,26515.0,55.489,55.5503,55.4803,55.4978,26515.0
2021-06-30 14:00:00,63.41,63.43,63.26,63.29,54142.0,55.489,55.5065,55.3577,55.384,54142.0
2021-06-30 14:10:00,63.28,63.36,63.25,63.32,80310.0,55.3752,55.4452,55.349,55.4102,80310.0
2021-06-30 14:20:00,63.32,63.33,63.29,63.33,78747.0,55.4102,55.419,55.384,55.419,78747.0
2021-06-30 14:30:00,63.32,63.37,63.21,63.24,70743.0,55.4102,55.454,55.314,55.3402,70743.0
2021-06-30 14:40:00,63.24,63.26,63.2,63.25,38798.0,55.3402,55.3577,55.3052,55.349,38798.0
2021-06-30 14:50:00,63.26,63.29,63.21,63.23,88432.0,55.3577,55.384,55.314,55.3315,88432.0
2021-06-30 15:00:00,63.23,63.25,63.17,63.24,65813.0,55.3315,55.349,55.279,55.3402,65813.0
2021-06-30 15:10:00,63.25,63.31,63.24,63.26,59915.0,55.349,55.4015,55.3402,55.3577,59915.0
2021-06-30 15:20:00,63.26,63.38,63.25,63.36,79893.0,55.3577,55.4628,55.349,55.4452,79893.0
2021-06-30 15:30:00,63.37,63.37,63.28,63.32,106534.0,55.454,55.454,55.3752,55.4102,106534.0
2021-06-30 15:40:00,63.33,63.45,63.3,63.38,161432.0,55.419,55.524,55.3927,55.4628,161432.0
2021-06-30 15:50:00,63.39,63.51,63.37,63.37,435424.0,55.4715,55.5765,55.454,55.454,435424.0
2021-07-01 09:30:00,64.0,64.07,63.53,63.56,224537.0,56.0053,56.0666,55.594,55.6203,224537.0
2021-07-01 09:40:00,63.57,63.64,63.46,63.5,94318.0,55.629,55.6903,55.5328,55.5678,94318.0
2021-07-01 09:50:00,63.49,63.61,63.36,63.39,75553.0,55.559,55.664,55.4452,55.4715,75553.0
2021-07-01 10:00:00,63.39,63.57,63.34,63.48,80968.0,55.4715,55.629,55.4277,55.5503,80968.0
2021-07-01 10:10:00,63.5,63.57,63.34,63.47,78860.0,55.5678,55.629,55.4277,55.5415,78860.0
2021-07-01 10:20:00,63.46,63.51,63.36,63.41,62451.0,55.5328,55.5765,55.4452,55.489,62451.0
2021-07-01 10:30:00,63.39,63.48,63.35,63.4,53627.0,55.4715,55.5503,55.4365,55.4803,53627.0
2021-07-01 10:40:00,63.39,63.46,63.24,63.28,70336.0,55.4715,55.5328,55.3402,55.3752,70336.0
2021-07-01 10:50:00,63.29,63.32,63.16,63.25,88280.0,55.384,55.4102,55.2702,55.349,88280.0
2021-07-01 11:00:00,63.25,63.29,63.15,63.2,88335.0,55.349,55.384,55.2615,55.3052,88335.0
2021-07-01 11:10:00,63.21,63.22,63.01,63.05,85325.0,55.314,55.3227,55.139,55.174,85325.0
2021-07-01 11:20:00,63.05,63.13,63.02,63.13,133135.0,55.174,55.244,55.1477,55.244,133135.0
2021-07-01 11:30:00,63.12,63.18,63.06,63.09,83637.0,55.2352,55.2877,55.1827,55.209,83637.0
2021-07-01 11:40:00,63.09,63.17,63.05,63.1,98282.0,55.209,55.279,55.174,55.2177,98282.0
2021-07-01 11:50:00,63.1,63.14,63.03,63.14,182754.0,55.2177,55.2527,55.1565,55.2527,182754.0
2021-07-01 12:00:00,63.13,63.21,63.09,63.19,53564.0,55.244,55.314,55.209,55.2965,53564.0
2021-07-01 12:10:00,63.18,63.18,63.07,63.14,109220.0,55.2877,55.2877,55.1915,55.2527,109220.0
2021-07-01 12:20:00,63.15,63.2,63.12,63.2,168419.0,55.2615,55.3052,55.2352,55.3052,168419.0
2021-07-01 12:30:00,63.2,63.27,63.18,63.25,104478.0,55.3052,55.3665,55.2877,55.349,104478.0
2021-07-01 12:40:00,63.25,63.26,63.16,63.22,70995.0,55.349,55.3577,55.2702,55.3227,70995.0
2021-07-01 12:50:00,63.22,63.29,63.22,63.29,43040.0,55.3227,55.384,55.3227,55.384,43040.0
2021-07-01 13:00:00,63.28,63.43,63.27,63.43,40850.0,55.3752,55.5065,55.3665,55.5065,40850.0
2021-07-01 13:10:00,63.41,63.44,63.35,63.4,42176.0,55.489,55.5153,55.4365,55.4803,42176.0
2021-07-01 13:20:00,63.4,63.4,63.33,63.36,40751.0,55.4803,55.4803,55.419,55.4452,40751.0
2021-07-01 13:30:00,63.34,63.34,63.27,63.32,46706.0,55.4277,55.4277,55.3665,55.4102,46706.0
2021-07-01 13:40:00,63.32,63.35,63.29,63.3,37877.0,55.4102,55.4365,55.384,55.3927,37877.0
2021-07-01 13:50:00,63.3,63.34,63.25,63.32,39674.0,55.3927,55.4277,55.349,55.4102,39674.0
2021-07-01 14:00:00,63.33,63.44,63.31,63.39,58283.0,55.419,55.5153,55.4015,55.4715,58283.0
2021-07-01 14:10:00,63.39,63.4,63.27,63.28,66419.0,55.4715,55.4803,55.3665,55.3752,66419.0
2021-07-01 14:20:00,63.28,63.33,63.26,63.31,60769.0,55.3752,55.419,55.3577,55.4015,60769.0
2021-07-01 14:30:00,63.32,63.36,63.25,63.27,89025.0,55.4102,55.4452,55.349,55.3665,89025.0
2021-07-01 14:40:00,63.27,63.32,63.23,63.32,40521.0,55.3665,55.4102,55.3315,55.4102,40521.0
2021-07-01 14:50:00,63.31,63.36,63.3,63.33,77747.0,55.4015,55.4452,55.3927,55.419,77747.0
2021-07-01 15:00:00,63.33,63.34,63.22,63.3,376955.0,55.419,55.4277,55.3227,55.3927,376955.0
2021-07-01 15:10:00,63.31,63.32,63.25,63.27,62472.0,55.4015,55.4102,55.349,55.3665,62472.0
2021-07-01 15:20:00,63.26,63.3,63.14,63.17,101375.0,55.3577,55.3927,55.2527,55.279,101375.0
2021-07-01 15:30:00,63.17,63.17,62.92,62.93,165002.0,55.279,55.279,55.0602,55.069,165002.0
2021-07-01 15:40:00,62.93,63.05,62.89,62.91,229060.0,55.069,55.174,55.034,55.0515,229060.0
2021-07-01 15:50:00,62.91,62.97,62.76,62.87,741075.0,55.0515,55.104,54.9202,55.0165,741075.0
2021-07-02 09:30:00,63.76,64.11,63.35,63.61,592231.0,55.7953,56.1016,55.4365,55.664,592231.0
2021-07-02 09:40:00,63.61,63.64,63.28,63.32,153918.0,55.664,55.6903,55.3752,55.4102,153918.0
2021-07-02 09:50:00,63.3,63.33,63.18,63.24,151106.0,55.3927,55.419,55.2877,55.3402,151106.0
2021-07-02 10:00:00,63.25,63.29,63.06,63.06,109626.0,55.349,55.384,55.1827,55.1827,109626.0
2021-07-02 10:10:00,63.06,63.19,63.02,63.13,94008.0,55.1827,55.2965,55.1477,55.244,94008.0
2021-07-02 10:20:00,63.13,63.38,63.11,63.35,102467.0,55.244,55.4628,55.2265,55.4365,102467.0
2021-07-02 10:30:00,63.36,63.4,63.25,63.37,70262.0,55.4452,55.4803,55.349,55.454,70262.0
2021-07-02 10:40:00,63.34,63.42,63.31,63.4,63565.0,55.4277,55.4978,55.4015,55.4803,63565.0
2021-07-02 10:50:00,63.4,63.48,63.37,63.41,93820.0,55.4803,55.5503,55.454,55.489,93820.0
2021-07-02 11:00:00,63.4,63.4,63.27,63.32,66147.0,55.4803,55.4803,55.3665,55.4102,66147.0
2021-07-02 11:10:00,63.32,63.45,63.32,63.41,75300.0,55.4102,55.524,55.4102,55.489,75300.0
2021-07-02 11:20:00,63.42,63.6,63.42,63.58,90023.0,55.4978,55.6553,55.4978,55.6378,90023.0
2021-07-02 11:30:00,63.57,63.57,63.38,63.38,62583.0,55.629,55.629,55.4628,55.4628,62583.0
2021-07-02 11:40:00,63.37,63.38,63.22,63.24,58665.0,55.454,55.4628,55.3227,55.3402,58665.0
2021-07-02 11:50:00,63.24,63.28,63.14,63.16,106884.0,55.3402,55.3752,55.2527,55.2702,106884.0
2021-07-02 12:00:00,63.17,63.28,63.12,63.23,65670.0,55.279,55.3752,55.2352,55.3315,65670.0
2021-07-02 12:10:00,63.23,63.35,63.23,63.33,44722.0,55.3315,55.4365,55.3315,55.419,44722.0
2021-07-02 12:20:00,63.33,63.36,63.29,63.35,36220.0,55.419,55.4452,55.384,55.4365,36220.0
2021-07-02 12:30:00,63.35,63.41,63.31,63.36,75202.0,55.4365,55.489,55.4015,55.4452,75202.0
2021-07-02 12:40:00,63.36,63.36,63.19,63.27,57622.0,55.4452,55.4452,55.2965,55.3665,57622.0
2021-07-02 12:50:00,63.27,63.3,63.19,63.26,44894.0,55.3665,55.3927,55.2965,55.3577,44894.0
2021-07-02 13:00:00,63.25,63.33,63.21,63.33,27698.0,55.349,55.419,55.314,55.419,27698.0
2021-07-02 13:10:00,63.33,63.35,63.27,63.3,35909.0,55.419,55.4365,55.3665,55.3927,35909.0
2021-07-02 13:20:00,63.3,63.35,63.25,63.29,42918.0,55.3927,55.4365,55.349,55.384,42918.0
2021-07-02 13:30:00,63.29,63.35,63.26,63.33,43336.0,55.384,55.4365,55.3577,55.419,43336.0
2021-07-02 13:40:00,63.33,63.39,63.28,63.38,34773.0,55.419,55.4715,55.3752,55.4628,34773.0
2021-07-02 13:50:00,63.37,63.4,63.33,63.39,36936.0,55.454,55.4803,55.419,55.4715,36936.0
2021-07-02 14:00:00,63.39,63.56,63.37,63.51,126281.0,55.4715,55.6203,55.454,55.5765,126281.0
2021-07-02 14:10:00,63.51,63.54,63.4,63.43,30309.0,55.5765,55.6028,55.4803,55.5065,30309.0
2021-07-02 14:20:00,63.44,63.47,63.38,63.43,31745.0,55.5153,55.5415,55.4628,55.5065,31745.0
2021-07-02 14:30:00,63.44,63.46,63.4,63.44,37361.0,55.5153,55.5328,55.4803,55.5153,37361.0
2021-07-02 14:40:00,63.45,63.48,63.42,63.46,40007.0,55.524,55.5503,55.4978,55.5328,40007.0
2021-07-02 14:50:00,63.45,63.48,63.4,63.45,41151.0,55.524,55.5503,55.4803,55.524,41151.0
2021-07-02 15:00:00,63.45,63.57,63.43,63.55,65219.0,55.524,55.629,55.5065,55.6115,65219.0
2021-07-02 15:10:00,63.55,63.61,63.45,63.46,86858.0,55.6115,55.664,55.524,55.5328,86858.0
2021-07-02 15:20:00,63.46,63.49,63.39,63.4,91968.0,55.5328,55.559,55.4715,55.4803,91968.0
2021-07-02 15:30:00,63.4,63.48,63.39,63.47,80109.0,55.4803,55.5503,55.4715,55.5415,80109.0
2021-07-02 15:40:00,63.48,63.55,63.44,63.47,128885.0,55.5503,55.6115,55.5153,55.5415,128885.0
2021-07-02 15:50:00,63.47,63.52,63.33,63.36,481759.0,55.5415,55.5853,55.419,55.4452,481759.0
2021-07-06 09:30:00,64.38,64.42,63.73,63.8,550134.0,56.3378,56.3728,55.769,55.8303,550134.0
2021-07-06 09:40:00,63.78,63.92,63.65,63.89,180684.0,55.8128,55.9353,55.699,55.909,180684.0
2021-07-06 09:50:00,63.89,64.18,63.79,64.12,116220.0,55.909,56.1628,55.8215,56.1103,116220.0
2021-07-06 10:00:00,64.12,64.18,64.0,64.06,123931.0,56.1103,56.1628,56.0053,56.0578,123931.0
2021-07-06 10:10:00,64.07,64.08,63.92,63.98,165703.0,56.0666,56.0753,55.9353,55.9878,165703.0
2021-07-06 10:20:00,63.97,64.1,63.64,63.64,159730.0,55.979,56.0928,55.6903,55.6903,159730.0
2021-07-06 10:30:00,63.61,63.74,63.49,63.67,97970.0,55.664,55.7778,55.559,55.7165,97970.0
2021-07-06 10:40:00,63.69,63.75,63.52,63.58,69718.0,55.734,55.7865,55.5853,55.6378,69718.0
2021-07-06 10:50:00,63.58,63.6,63.42,63.49,90640.0,55.6378,55.6553,55.4978,55.559,90640.0
2021-07-06 11:00:00,63.49,63.56,63.42,63.5,47214.0,55.559,55.6203,55.4978,55.5678,47214.0
2021-07-06 11:10:00,63.51,63.55,63.37,63.51,57087.0,55.5765,55.6115,55.454,55.5765,57087.0
2021-07-06 11:20:00,63.5,63.66,63.45,63.66,46767.0,55.5678,55.7078,55.524,55.7078,46767.0
2021-07-06 11:30:00,63.65,63.67,63.5,63.66,90338.0,55.699,55.7165,55.5678,55.7078,90338.0
2021-07-06 11:40:00,63.67,63.68,63.51,63.65,108592.0,55.7165,55.7253,55.5765,55.699,108592.0
2021-07-06 11:50:00,63.64,63.64,63.38,63.4,108517.0,55.6903,55.6903,55.4628,55.4803,108517.0
2021-07-06 12:00:00,63.39,63.45,63.34,63.36,75539.0,55.4715,55.524,55.4277,55.4452,75539.0
2021-07-06 12:10:00,63.34,63.49,63.34,63.39,81463.0,55.4277,55.559,55.4277,55.4715,81463.0
2021-07-06 12:20:00,63.39,63.49,63.31,63.48,63413.0,55.4715,55.559,55.4015,55.5503,63413.0
2021-07-06 12:30:00,63.47,63.47,63.28,63.32,61832.0,55.5415,55.5415,55.3752,55.4102,61832.0
2021-07-06 12:40:00,63.31,63.34,63.2,63.33,36655.0,55.4015,55.4277,55.3052,55.419,36655.0
2021-07-06 12:50:00,63.33,63.37,63.25,63.31,42399.0,55.419,55.454,55.349,55.4015,42399.0
2021-07-06 13:00:00,63.3,63.44,63.28,63.35,54805.0,55.3927,55.5153,55.3752,55.4365,54805.0
2021-07-06 13:10:00,63.35,63.36,63.24,63.25,35360.0,55.4365,55.4452,55.3402,55.349,35360.0
2021-07-06 13:20:00,63.26,63.29,63.2,63.22,51038.0,55.3577,55.384,55.3052,55.3227,51038.0
2021-07-06 13:30:00,63.21,63.29,63.2,63.25,40145.0,55.314,55.384,55.3052,55.349,40145.0
2021-07-06 13:40:00,63.25,63.34,63.24,63.34,38195.0,55.349,55.4277,55.3402,55.4277,38195.0
2021-07-06 13:50:00,63.33,63.36,63.3,63.36,38103.0,55.419,55.4452,55.3927,55.4452,38103.0
2021-07-06 14:00:00,63.36,63.48,63.35,63.41,48280.0,55.4452,55.5503,55.4365,55.489,48280.0
2021-07-06 14:10:00,63.4,63.54,63.38,63.49,49230.0,55.4803,55.6028,55.4628,55.559,49230.0
2021-07-06 14:20:00,63.49,63.6,63.47,63.59,73175.0,55.559,55.6553,55.5415,55.6465,73175.0
2021-07-06 14:30:00,63.59,63.65,63.54,63.56,75012.0,55.6465,55.699,55.6028,55.6203,75012.0
2021-07-06 14:40:00,63.56,63.62,63.51,63.58,56298.0,55.6203,55.6728,55.5765,55.6378,56298.0
2021-07-06 14:50:00,63.58,63.61,63.55,63.57,35149.0,55.6378,55.664,55.6115,55.629,35149.0
2021-07-06 15:00:00,63.58,63.66,63.54,63.66,52031.0,55.6378,55.7078,55.6028,55.7078,52031.0
2021-07-06 15:10:00,63.66,63.68,63.6,63.64,84953.0,55.7078,55.7253,55.6553,55.6903,84953.0
2021-07-06 15:20:00,63.64,63.77,63.63,63.76,112038.0,55.6903,55.804,55.6815,55.7953,112038.0
2021-07-06 15:30:00,63.76,63.83,63.67,63.83,96565.0,55.7953,55.8565,55.7165,55.8565,96565.0
2021-07-06 15:40:00,63.82,63.93,63.79,63.9,140824.0,55.8478,55.944,55.8215,55.9178,140824.0
2021-07-06 15:50:00,63.91,63.95,63.79,63.89,368145.0,55.9265,55.9615,55.8215,55.909,368145.0
2021-07-07 09:30:00,64.04,64.08,63.57,63.79,221774.0,56.0403,56.0753,55.629,55.8215,221774.0
2021-07-07 09:40:00,63.79,64.31,63.77,63.91,253004.0,55.8215,56.2766,55.804,55.9265,253004.0
2021-07-07 09:50:00,63.89,63.95,63.78,63.86,67391.0,55.909,55.9615,55.8128,55.8828,67391.0
2021-07-07 10:00:00,63.87,63.87,63.55,63.59,80808.0,55.8915,55.8915,55.6115,55.6465,80808.0
2021-07-07 10:10:00,63.59,63.6,63.42,63.46,66006.0,55.6465,55.6553,55.4978,55.5328,66006.0
2021-07-07 10:20:00,63.45,63.54,63.33,63.36,74524.0,55.524,55.6028,55.419,55.4452,74524.0
2021-07-07 10:30:00,63.35,63.49,63.25,63.36,83096.0,55.4365,55.559,55.349,55.4452,83096.0
2021-07-07 10:40:00,63.37,63.49,63.3,63.45,91362.0,55.454,55.559,55.3927,55.524,91362.0
2021-07-07 10:50:00,63.45,63.53,63.39,63.5,56238.0,55.524,55.594,55.4715,55.5678,56238.0
2021-07-07 11:00:00,63.52,63.64,63.49,63.57,43288.0,55.5853,55.6903,55.559,55.629,43288.0
2021-07-07 11:10:00,63.58,63.61,63.38,63.41,54162.0,55.6378,55.664,55.4628,55.489,54162.0
2021-07-07 11:20:00,63.4,63.52,63.4,63.47,44976.0,55.4803,55.5853,55.4803,55.5415,44976.0
2021-07-07 11:30:00,63.47,63.58,63.41,63.57,47722.0,55.5415,55.6378,55.489,55.629,47722.0
2021-07-07 11:40:00,63.58,63.62,63.48,63.49,52792.0,55.6378,55.6728,55.5503,55.559,52792.0
2021-07-07 11:50:00,63.51,63.53,63.26,63.32,45399.0,55.5765,55.594,55.3577,55.4102,45399.0
2021-07-07 12:00:00,63.31,63.54,63.3,63.54,39339.0,55.4015,55.6028,55.3927,55.6028,39339.0
2021-07-07 12:10:00,63.54,63.62,63.52,63.56,89774.0,55.6028,55.6728,55.5853,55.6203,89774.0
2021-07-07 12:20:00,63.57,63.62,63.4,63.44,68862.0,55.629,55.6728,55.4803,55.5153,68862.0
2021-07-07 12:30:00,63.44,63.48,63.37,63.4,44737.0,55.5153,55.5503,55.454,55.4803,44737.0
2021-07-07 12:40:00,63.41,63.52,63.34,63.52,35392.0,55.489,55.5853,55.4277,55.5853,35392.0
2021-07-07 12:50:00,63.51,63.51,63.44,63.51,35179.0,55.5765,55.5765,55.5153,55.5765,35179.0
2021-07-07 13:00:00,63.51,63.55,63.48,63.51,27187.0,55.5765,55.6115,55.5503,55.5765,27187.0
2021-07-07 13:10:00,63.5,63.52,63.44,63.48,40967.0,55.5678,55.5853,55.5153,55.5503,40967.0
2021-07-07 13:20:00,63.48,63.52,63.44,63.5,28452.0,55.5503,55.5853,55.5153,55.5678,28452.0
2021-07-07 13:30:00,63.51,63.56,63.49,63.51,45937.0,55.5765,55.6203,55.559,55.5765,45937.0
2021-07-07 13:40:00,63.5,63.74,63.5,63.71,57457.0,55.5678,55.7778,55.5678,55.7515,57457.0
2021-07-07 13:50:00,63.71,63.71,63.64,63.67,56352.0,55.7515,55.7515,55.6903,55.7165,56352.0
2021-07-07 14:00:00,63.69,63.87,63.64,63.79,64271.0,55.734,55.8915,55.6903,55.8215,64271.0
2021-07-07 14:10:00,63.81,63.84,63.7,63.77,37496.0,55.839,55.8653,55.7428,55.804,37496.0
2021-07-07 14:20:00,63.77,63.81,63.7,63.72,36442.0,55.804,55.839,55.7428,55.7603,36442.0
2021-07-07 14:30:00,63.71,63.74,63.65,63.69,51420.0,55.7515,55.7778,55.699,55.734,51420.0
2021-07-07 14:40:00,63.7,63.77,63.62,63.67,40744.0,55.7428,55.804,55.6728,55.7165,40744.0
2021-07-07 14:50:00,63.67,63.67,63.55,63.62,40036.0,55.7165,55.7165,55.6115,55.6728,40036.0
2021-07-07 15:00:00,63.62,63.63,63.53,63.6,69391.0,55.6728,55.6815,55.594,55.6553,69391.0
2021-07-07 15:10:00,63.6,63.67,63.58,63.62,53912.0,55.6553,55.7165,55.6378,55.6728,53912.0
2021-07-07 15:20:00,63.63,63.7,63.6,63.68,45603.0,55.6815,55.7428,55.6553,55.7253,45603.0
2021-07-07 15:30:00,63.67,63.71,63.62,63.67,79550.0,55.7165,55.7515,55.6728,55.7165,79550.0
2021-07-07 15:40:00,63.68,63.72,63.65,63.68,90067.0,55.7253,55.7603,55.699,55.7253,90067.0
2021-07-07 15:50:00,63.69,63.7,63.55,63.63,252949.0,55.734,55.7428,55.6115,55.6815,252949.0
2021-07-08 09:30:00,63.88,64.29,63.82,64.11,452729.0,55.9003,56.2591,55.8478,56.1016,452729.0
2021-07-08 09:40:00,64.1,64.15,63.66,63.77,138030.0,56.0928,56.1366,55.7078,55.804,138030.0
2021-07-08 09:50:00,63.77,63.94,63.68,63.78,133208.0,55.804,55.9528,55.7253,55.8128,133208.0
2021-07-08 10:00:00,63.78,63.82,63.53,63.59,142236.0,55.8128,55.8478,55.594,55.6465,142236.0
2021-07-08 10:10:00,63.58,63.61,63.17,63.21,100912.0,55.6378,55.664,55.279,55.314,100912.0
2021-07-08 10:20:00,63.19,63.33,63.11,63.22,95044.0,55.2965,55.419,55.2265,55.3227,95044.0
2021-07-08 10:30:00,63.23,63.23,62.94,62.98,104336.0,55.3315,55.3315,55.0777,55.1127,104336.0
2021-07-08 10:40:00,62.98,63.12,62.91,62.93,73912.0,55.1127,55.2352,55.0515,55.069,73912.0
2021-07-08 10:50:00,62.93,63.02,62.81,62.83,88951.0,55.069,55.1477,54.964,54.9815,88951.0
2021-07-08 11:00:00,62.84,62.89,62.51,62.51,193360.0,54.9902,55.034,54.7014,54.7014,193360.0
2021-07-08 11:10:00,62.51,62.53,62.24,62.4,124683.0,54.7014,54.7189,54.4652,54.6052,124683.0
2021-07-08 11:20:00,62.39,62.45,62.28,62.36,88567.0,54.5964,54.6489,54.5002,54.5702,88567.0
2021-07-08 11:30:00,62.36,62.63,62.3,62.61,80131.0,54.5702,54.8064,54.5177,54.7889,80131.0
2021-07-08 11:40:00,62.6,62.64,62.43,62.56,60149.0,54.7802,54.8152,54.6314,54.7452,60149.0
2021-07-08 11:50:00,62.56,62.79,62.51,62.67,96465.0,54.7452,54.9465,54.7014,54.8414,96465.0
2021-07-08 12:00:00,62.67,62.75,62.63,62.69,84413.0,54.8414,54.9114,54.8064,54.8589,84413.0
2021-07-08 12:10:00,62.69,62.71,62.62,62.67,52081.0,54.8589,54.8764,54.7977,54.8414,52081.0
2021-07-08 12:20:00,62.67,62.73,62.58,62.7,117365.0,54.8414,54.8939,54.7627,54.8677,117365.0
2021-07-08 12:30:00,62.7,62.72,62.51,62.57,102343.0,54.8677,54.8852,54.7014,54.7539,102343.0
2021-07-08 12:40:00,62.57,62.65,62.56,62.63,53507.0,54.7539,54.8239,54.7452,54.8064,53507.0
2021-07-08 12:50:00,62.62,62.87,62.6,62.81,82072.0,54.7977,55.0165,54.7802,54.964,82072.0
2021-07-08 13:00:00,62.81,62.83,62.71,62.82,39702.0,54.964,54.9815,54.8764,54.9727,39702.0
2021-07-08 13:10:00,62.82,62.82,62.67,62.74,35522.0,54.9727,54.9727,54.8414,54.9027,35522.0
2021-07-08 13:20:00,62.74,62.75,62.67,62.71,65916.0,54.9027,54.9114,54.8414,54.8764,65916.0
2021-07-08 13:30:00,62.69,62.69,62.54,62.59,40358.0,54.8589,54.8589,54.7277,54.7714,40358.0
2021-07-08 13:40:00,62.58,62.66,62.55,62.55,34206.0,54.7627,54.8327,54.7364,54.7364,34206.0
2021-07-08 13:50:00,62.55,62.64,62.52,62.64,54868.0,54.7364,54.8152,54.7102,54.8152,54868.0
2021-07-08 14:00:00,62.63,62.64,62.51,62.56,38415.0,54.8064,54.8152,54.7014,54.7452,38415.0
2021-07-08 14:10:00,62.57,62.61,62.5,62.52,37478.0,54.7539,54.7889,54.6927,54.7102,37478.0
2021-07-08 14:20:00,62.53,62.55,62.47,62.47,40841.0,54.7189,54.7364,54.6664,54.6664,40841.0
2021-07-08 14:30:00,62.47,62.56,62.4,62.54,59393.0,54.6664,54.7452,54.6052,54.7277,59393.0
2021-07-08 14:40:00,62.55,62.6,62.54,62.54,27511.0,54.7364,54.7802,54.7277,54.7277,27511.0
2021-07-08 14:50:00,62.54,62.67,62.53,62.67,41289.0,54.7277,54.8414,54.7189,54.8414,41289.0
2021-07-08 15:00:00,62.68,62.72,62.62,62.68,61127.0,54.8502,54.8852,54.7977,54.8502,61127.0
2021-07-08 15:10:00,62.68,62.69,62.5,62.59,71563.0,54.8502,54.8589,54.6927,54.7714,71563.0
2021-07-08 15:20:00,62.58,62.68,62.54,62.66,71627.0,54.7627,54.8502,54.7277,54.8327,71627.0
2021-07-08 15:30:00,62.66,62.69,62.55,62.62,111805.0,54.8327,54.8589,54.7364,54.7977,111805.0
2021-07-08 15:40:00,62.62,62.65,62.47,62.53,124498.0,54.7977,54.8239,54.6664,54.7189,124498.0
2021-07-08 15:50:00,62.53,62.77,62.53,62.76,402442.0,54.7189,54.9289,54.7189,54.9202,402442.0
2021-07-09 09:30:00,63.16,63.79,63.12,63.79,219530.0,55.2702,55.8215,55.2352,55.8215,219530.0
2021-07-09 09:40:00,63.8,63.81,63.6,63.73,127517.0,55.8303,55.839,55.6553,55.769,127517.0
2021-07-09 09:50:00,63.73,63.84,63.6,63.71,142278.0,55.769,55.8653,55.6553,55.7515,142278.0
2021-07-09 10:00:00,63.72,64.05,63.72,63.96,121449.0,55.7603,56.0491,55.7603,55.9703,121449.0
2021-07-09 10:10:00,63.96,63.99,63.81,63.85,78256.0,55.9703,55.9966,55.839,55.874,78256.0
2021-07-09 10:20:00,63.87,64.07,63.79,64.04,74318.0,55.8915,56.0666,55.8215,56.0403,74318.0
2021-07-09 10:30:00,64.05,64.09,63.96,64.0,83957.0,56.0491,56.0841,55.9703,56.0053,83957.0
2021-07-09 10:40:00,63.99,64.02,63.83,63.9,98979.0,55.9966,56.0228,55.8565,55.9178,98979.0
2021-07-09 10:50:00,63.91,64.06,63.88,63.99,183125.0,55.9265,56.0578,55.9003,55.9966,183125.0
2021-07-09 11:00:00,63.99,64.01,63.82,63.87,46470.0,55.9966,56.0141,55.8478,55.8915,46470.0
2021-07-09 11:10:00,63.86,63.99,63.73,63.97,91349.0,55.8828,55.9966,55.769,55.979,91349.0
2021-07-09 11:20:00,63.97,64.1,63.91,63.94,106039.0,55.979,56.0928,55.9265,55.9528,106039.0
2021-07-09 11:30:00,63.93,63.99,63.89,63.95,49635.0,55.944,55.9966,55.909,55.9615,49635.0
2021-07-09 11:40:00,63.96,63.97,63.84,63.85,41241.0,55.9703,55.979,55.8653,55.874,41241.0
2021-07-09 11:50:00,63.86,63.91,63.81,63.85,53189.0,55.8828,55.9265,55.839,55.874,53189.0
2021-07-09 12:00:00,63.85,64.06,63.85,64.01,80108.0,55.874,56.0578,55.874,56.0141,80108.0
2021-07-09 12:10:00,64.02,64.02,63.95,63.98,42747.0,56.0228,56.0228,55.9615,55.9878,42747.0
2021-07-09 12:20:00,63.98,64.0,63.83,63.84,46092.0,55.9878,56.0053,55.8565,55.8653,46092.0
2021-07-09 12:30:00,63.84,63.95,63.83,63.92,36276.0,55.8653,55.9615,55.8565,55.9353,36276.0
2021-07-09 12:40:00,63.91,64.0,63.9,63.93,45664.0,55.9265,56.0053,55.9178,55.944,45664.0
2021-07-09 12:50:00,63.94,64.02,63.92,64.0,51198.0,55.9528,56.0228,55.9353,56.0053,51198.0
2021-07-09 13:00:00,64.01,64.18,63.99,64.11,111664.0,56.0141,56.1628,55.9966,56.1016,111664.0
2021-07-09 13:10:00,64.11,64.12,64.02,64.03,36620.0,56.1016,56.1103,56.0228,56.0316,36620.0
2021-07-09 13:20:00,64.03,64.1,64.02,64.03,61625.0,56.0316,56.0928,56.0228,56.0316,61625.0
2021-07-09 13:30:00,64.03,64.06,64.0,64.05,46066.0,56.0316,56.0578,56.0053,56.0491,46066.0
2021-07-09 13:40:00,64.05,64.08,64.0,64.03,37903.0,56.0491,56.0753,56.0053,56.0316,37903.0
2021-07-09 13:50:00,64.03,64.07,64.02,64.03,31545.0,56.0316,56.0666,56.0228,56.0316,31545.0
2021-07-09 14:00:00,64.02,64.17,64.02,64.16,58981.0,56.0228,56.1541,56.0228,56.1453,58981.0
2021-07-09 14:10:00,64.16,64.22,64.11,64.21,32152.0,56.1453,56.1978,56.1016,56.1891,32152.0
2021-07-09 14:20:00,64.19,64.19,64.09,64.1,40197.0,56.1716,56.1716,56.0841,56.0928,40197.0
2021-07-09 14:30:00,64.1,64.12,64.02,64.08,29001.0,56.0928,56.1103,56.0228,56.0753,29001.0
2021-07-09 14:40:00,64.08,64.09,64.0,64.05,84607.0,56.0753,56.0841,56.0053,56.0491,84607.0
2021-07-09 14:50:00,64.06,64.16,64.04,64.14,34390.0,56.0578,56.1453,56.0403,56.1278,34390.0
2021-07-09 15:00:00,64.14,64.15,64.07,64.14,43558.0,56.1278,56.1366,56.0666,56.1278,43558.0
2021-07-09 15:10:00,64.14,64.14,64.05,64.07,55881.0,56.1278,56.1278,56.0491,56.0666,55881.0
2021-07-09 15:20:00,64.08,64.14,64.05,64.14,63422.0,56.0753,56.1278,56.0491,56.1278,63422.0
2021-07-09 15:30:00,64.13,64.13,64.05,64.05,85867.0,56.1191,56.1191,56.0491,56.0491,85867.0
2021-07-09 15:40:00,64.05,64.07,63.94,63.98,186865.0,56.0491,56.0666,55.9528,55.9878,186865.0
2021-07-09 15:50:00,63.98,64.02,63.89,63.98,383257.0,55.9878,56.0228,55.909,55.9878,383257.0
2021-07-12 09:30:00,63.57,63.67,63.27,63.5,217184.0,55.629,55.7165,55.3665,55.5678,217184.0
2021-07-12 09:40:00,63.48,63.74,63.4,63.71,188912.0,55.5503,55.7778,55.4803,55.7515,188912.0
2021-07-12 09:50:00,63.72,63.74,63.55,63.62,57362.0,55.7603,55.7778,55.6115,55.6728,57362.0
2021-07-12 10:00:00,63.61,63.85,63.59,63.83,60364.0,55.664,55.874,55.6465,55.8565,60364.0
2021-07-12 10:10:00,63.84,64.01,63.82,63.91,95303.0,55.8653,56.0141,55.8478,55.9265,95303.0
2021-07-12 10:20:00,63.92,63.92,63.73,63.89,60111.0,55.9353,55.9353,55.769,55.909,60111.0
2021-07-12 10:30:00,63.92,64.07,63.92,64.05,48875.0,55.9353,56.0666,55.9353,56.0491,48875.0
2021-07-12 10:40:00,64.05,64.05,63.94,63.94,52582.0,56.0491,56.0491,55.9528,55.9528,52582.0
2021-07-12 10:50:00,63.94,64.12,63.93,63.95,142662.0,55.9528,56.1103,55.944,55.9615,142662.0
2021-07-12 11:00:00,63.96,64.03,63.88,63.95,52391.0,55.9703,56.0316,55.9003,55.9615,52391.0
2021-07-12 11:10:00,63.94,63.97,63.83,63.89,27741.0,55.9528,55.979,55.8565,55.909,27741.0
2021-07-12 11:20:00,63.88,63.96,63.82,63.91,46529.0,55.9003,55.9703,55.8478,55.9265,46529.0
2021-07-12 11:30:00,63.91,63.93,63.76,63.76,31003.0,55.9265,55.944,55.7953,55.7953,31003.0
2021-07-12 11:40:00,63.74,63.79,63.7,63.72,38506.0,55.7778,55.8215,55.7428,55.7603,38506.0
2021-07-12 11:50:00,63.73,63.87,63.7,63.84,42054.0,55.769,55.8915,55.7428,55.8653,42054.0
2021-07-12 12:00:00,63.84,63.92,63.83,63.92,34641.0,55.8653,55.9353,55.8565,55.9353,34641.0
2021-07-12 12:10:00,63.91,63.92,63.75,63.78,37706.0,55.9265,55.9353,55.7865,55.8128,37706.0
2021-07-12 12:20:00,63.78,63.81,63.59,63.65,35768.0,55.8128,55.839,55.6465,55.699,35768.0
2021-07-12 12:30:00,63.65,63.72,63.63,63.69,23165.0,55.699,55.7603,55.6815,55.734,23165.0
2021-07-12 12:40:00,63.69,63.77,63.68,63.74,17678.0,55.734,55.804,55.7253,55.7778,17678.0
2021-07-12 12:50:00,63.74,63.74,63.63,63.66,22927.0,55.7778,55.7778,55.6815,55.7078,22927.0
2021-07-12 13:00:00,63.65,63.77,63.64,63.68,31822.0,55.699,55.804,55.6903,55.7253,31822.0
2021-07-12 13:10:00,63.68,63.69,63.58,63.59,23782.0,55.7253,55.734,55.6378,55.6465,23782.0
2021-07-12 13:20:00,63.6,63.75,63.58,63.75,33952.0,55.6553,55.7865,55.6378,55.7865,33952.0
2021-07-12 13:30:00,63.73,63.73,63.67,63.7,27201.0,55.769,55.769,55.7165,55.7428,27201.0
2021-07-12 13:40:00,63.69,63.69,63.6,63.65,48312.0,55.734,55.734,55.6553,55.699,48312.0
2021-07-12 13:50:00,63.65,63.69,63.62,63.67,25929.0,55.699,55.734,55.6728,55.7165,25929.0
2021-07-12 14:00:00,63.67,63.68,63.62,63.65,41834.0,55.7165,55.7253,55.6728,55.699,41834.0
2021-07-12 14:10:00,63.65,63.65,63.5,63.51,47213.0,55.699,55.699,55.5678,55.5765,47213.0
2021-07-12 14:20:00,63.5,63.57,63.41,63.45,61119.0,55.5678,55.629,55.489,55.524,61119.0
2021-07-12 14:30:00,63.44,63.47,63.39,63.44,50960.0,55.5153,55.5415,55.4715,55.5153,50960.0
2021-07-12 14:40:00,63.44,63.51,63.44,63.48,34541.0,55.5153,55.5765,55.5153,55.5503,34541.0
2021-07-12 14:50:00,63.48,63.51,63.42,63.43,36223.0,55.5503,55.5765,55.4978,55.5065,36223.0
2021-07-12 15:00:00,63.43,63.45,63.3,63.34,68593.0,55.5065,55.524,55.3927,55.4277,68593.0
2021-07-12 15:10:00,63.33,63.36,63.1,63.11,106386.0,55.419,55.4452,55.2177,55.2265,106386.0
2021-07-12 15:20:00,63.11,63.15,63.03,63.09,102302.0,55.2265,55.2615,55.1565,55.209,102302.0
2021-07-12 15:30:00,63.1,63.14,62.98,63.05,134535.0,55.2177,55.2527,55.1127,55.174,134535.0
2021-07-12 15:40:00,63.05,63.23,63.03,63.21,147398.0,55.174,55.3315,55.1565,55.314,147398.0
2021-07-12 15:50:00,63.2,63.21,63.08,63.19,374051.0,55.3052,55.314,55.2002,55.2965,374051.0
2021-07-13 09:30:00,63.27,63.75,63.24,63.72,222669.0,55.3665,55.7865,55.3402,55.7603,222669.0
2021-07-13 09:40:00,63.76,63.91,63.73,63.82,202844.0,55.7953,55.9265,55.769,55.8478,202844.0
2021-07-13 09:50:00,63.83,64.0,63.57,63.69,181584.0,55.8565,56.0053,55.629,55.734,181584.0
2021-07-13 10:00:00,63.66,63.82,63.51,63.75,133709.0,55.7078,55.8478,55.5765,55.7865,133709.0
2021-07-13 10:10:00,63.77,63.87,63.66,63.86,60784.0,55.804,55.8915,55.7078,55.8828,60784.0
2021-07-13 10:20:00,63.86,64.01,63.84,64.0,85018.0,55.8828,56.0141,55.8653,56.0053,85018.0
2021-07-13 10:30:00,63.99,64.25,63.89,64.22,159860.0,55.9966,56.2241,55.909,56.1978,159860.0
2021-07-13 10:40:00,64.21,64.21,63.96,64.03,87018.0,56.1891,56.1891,55.9703,56.0316,87018.0
2021-07-13 10:50:00,64.03,64.08,63.9,63.94,63755.0,56.0316,56.0753,55.9178,55.9528,63755.0
2021-07-13 11:00:00,63.93,64.11,63.86,64.04,74257.0,55.944,56.1016,55.8828,56.0403,74257.0
2021-07-13 11:10:00,64.04,64.05,63.87,63.92,36394.0,56.0403,56.0491,55.8915,55.9353,36394.0
2021-07-13 11:20:00,63.91,63.97,63.88,63.96,55618.0,55.9265,55.979,55.9003,55.9703,55618.0
2021-07-13 11:30:00,63.93,64.04,63.85,63.93,129148.0,55.944,56.0403,55.874,55.944,129148.0
2021-07-13 11:40:00,63.95,64.1,63.93,64.06,130886.0,55.9615,56.0928,55.944,56.0578,130886.0
2021-07-13 11:50:00,64.06,64.36,64.04,64.34,240261.0,56.0578,56.3203,56.0403,56.3028,240261.0
2021-07-13 12:00:00,64.34,64.4,64.19,64.23,90749.0,56.3028,56.3553,56.1716,56.2066,90749.0
2021-07-13 12:10:00,64.23,64.28,64.12,64.27,62354.0,56.2066,56.2503,56.1103,56.2416,62354.0
2021-07-13 12:20:00,64.26,64.34,64.21,64.27,64151.0,56.2328,56.3028,56.1891,56.2416,64151.0
2021-07-13 12:30:00,64.28,64.38,64.25,64.35,67819.0,56.2503,56.3378,56.2241,56.3116,67819.0
2021-07-13 12:40:00,64.35,64.35,64.12,64.12,36725.0,56.3116,56.3116,56.1103,56.1103,36725.0
2021-07-13 12:50:00,64.11,64.14,64.06,64.11,52776.0,56.1016,56.1278,56.0578,56.1016,52776.0
2021-07-13 13:00:00,64.11,64.12,63.81,63.9,66274.0,56.1016,56.1103,55.839,55.9178,66274.0
2021-07-13 13:10:00,63.91,63.96,63.79,63.8,32066.0,55.9265,55.9703,55.8215,55.8303,32066.0
2021-07-13 13:20:00,63.8,63.97,63.79,63.84,71339.0,55.8303,55.979,55.8215,55.8653,71339.0
2021-07-13 13:30:00,63.83,63.83,63.72,63.77,88865.0,55.8565,55.8565,55.7603,55.804,88865.0
2021-07-13 13:40:00,63.76,63.82,63.7,63.73,87759.0,55.7953,55.8478,55.7428,55.769,87759.0
2021-07-13 13:50:00,63.72,63.73,63.55,63.59,63960.0,55.7603,55.769,55.6115,55.6465,63960.0
2021-07-13 14:00:00,63.59,63.6,63.46,63.47,71365.0,55.6465,55.6553,55.5328,55.5415,71365.0
2021-07-13 14:10:00,63.48,63.5,63.37,63.48,105293.0,55.5503,55.5678,55.454,55.5503,105293.0
2021-07-13 14:20:00,63.48,63.62,63.47,63.58,56888.0,55.5503,55.6728,55.5415,55.6378,56888.0
2021-07-13 14:30:00,63.57,63.57,63.49,63.56,40456.0,55.629,55.629,55.559,55.6203,40456.0
2021-07-13 14:40:00,63.58,63.58,63.47,63.51,41915.0,55.6378,55.6378,55.5415,55.5765,41915.0
2021-07-13 14:50:00,63.51,63.52,63.43,63.48,38162.0,55.5765,55.5853,55.5065,55.5503,38162.0
2021-07-13 15:00:00,63.47,63.5,63.37,63.39,54721.0,55.5415,55.5678,55.454,55.4715,54721.0
2021-07-13 15:10:00,63.4,63.42,63.24,63.28,80791.0,55.4803,55.4978,55.3402,55.3752,80791.0
2021-07-13 15:20:00,63.27,63.32,63.21,63.29,116950.0,55.3665,55.4102,55.314,55.384,116950.0
2021-07-13 15:30:00,63.3,63.32,63.18,63.29,134496.0,55.3927,55.4102,55.2877,55.384,134496.0
2021-07-13 15:40:00,63.28,63.37,63.21,63.22,164504.0,55.3752,55.454,55.314,55.3227,164504.0
2021-07-13 15:50:00,63.21,63.38,63.19,63.37,319978.0,55.314,55.4628,55.2965,55.454,319978.0
2021-07-14 09:30:00,64.08,64.71,63.78,63.85,285958.0,56.0753,56.6266,55.8128,55.874,285958.0
2021-07-14 09:40:00,63.86,63.99,63.62,63.69,163303.0,55.8828,55.9966,55.6728,55.734,163303.0
2021-07-14 09:50:00,63.63,63.67,63.48,63.53,129557.0,55.6815,55.7165,55.5503,55.594,129557.0
2021-07-14 10:00:00,63.55,63.73,63.43,63.5,132340.0,55.6115,55.769,55.5065,55.5678,132340.0
2021-07-14 10:10:00,63.5,63.61,63.33,63.61,69916.0,55.5678,55.664,55.419,55.664,69916.0
2021-07-14 10:20:00,63.62,63.62,63.41,63.46,129923.0,55.6728,55.6728,55.489,55.5328,129923.0
2021-07-14 10:30:00,63.45,63.54,63.32,63.51,79153.0,55.524,55.6028,55.4102,55.5765,79153.0
2021-07-14 10:40:00,63.51,63.7,63.49,63.7,61074.0,55.5765,55.7428,55.559,55.7428,61074.0
2021-07-14 10:50:00,63.69,63.74,63.55,63.57,72259.0,55.734,55.7778,55.6115,55.629,72259.0
2021-07-14 11:00:00,63.57,63.58,63.47,63.56,43411.0,55.629,55.6378,55.5415,55.6203,43411.0
2021-07-14 11:10:00,63.55,63.74,63.54,63.74,47214.0,55.6115,55.7778,55.6028,55.7778,47214.0
2021-07-14 11:20:00,63.74,63.84,63.68,63.69,68127.0,55.7778,55.8653,55.7253,55.734,68127.0
2021-07-14 11:30:00,63.68,63.77,63.52,63.54,112135.0,55.7253,55.804,55.5853,55.6028,112135.0
2021-07-14 11:40:00,63.53,63.57,63.41,63.51,66601.0,55.594,55.629,55.489,55.5765,66601.0
2021-07-14 11:50:00,63.49,63.53,63.35,63.52,53597.0,55.559,55.594,55.4365,55.5853,53597.0
2021-07-14 12:00:00,63.51,63.57,63.32,63.35,36448.0,55.5765,55.629,55.4102,55.4365,36448.0
2021-07-14 12:10:00,63.35,63.39,63.29,63.38,35060.0,55.4365,55.4715,55.384,55.4628,35060.0
2021-07-14 12:20:00,63.35,63.44,63.35,63.44,43058.0,55.4365,55.5153,55.4365,55.5153,43058.0
2021-07-14 12:30:00,63.44,63.53,63.38,63.42,48203.0,55.5153,55.594,55.4628,55.4978,48203.0
2021-07-14 12:40:00,63.43,63.44,63.29,63.37,43200.0,55.5065,55.5153,55.384,55.454,43200.0
2021-07-14 12:50:00,63.36,63.45,63.33,63.38,41730.0,55.4452,55.524,55.419,55.4628,41730.0
2021-07-14 13:00:00,63.38,63.48,63.35,63.43,39505.0,55.4628,55.5503,55.4365,55.5065,39505.0
2021-07-14 13:10:00,63.42,63.46,63.37,63.39,32613.0,55.4978,55.5328,55.454,55.4715,32613.0
2021-07-14 13:20:00,63.39,63.48,63.37,63.45,35697.0,55.4715,55.5503,55.454,55.524,35697.0
2021-07-14 13:30:00,63.44,63.5,63.41,63.44,79026.0,55.5153,55.5678,55.489,55.5153,79026.0
2021-07-14 13:40:00,63.44,63.52,63.43,63.51,78671.0,55.5153,55.5853,55.5065,55.5765,78671.0
2021-07-14 13:50:00,63.51,63.51,63.44,63.49,32053.0,55.5765,55.5765,55.5153,55.559,32053.0
2021-07-14 14:00:00,63.49,63.56,63.48,63.51,29461.0,55.559,55.6203,55.5503,55.5765,29461.0
2021-07-14 14:10:00,63.51,63.62,63.48,63.54,54588.0,55.5765,55.6728,55.5503,55.6028,54588.0
2021-07-14 14:20:00,63.53,63.65,63.53,63.58,34189.0,55.594,55.699,55.594,55.6378,34189.0
2021-07-14 14:30:00,63.57,63.64,63.56,63.64,43094.0,55.629,55.6903,55.6203,55.6903,43094.0
2021-07-14 14:40:00,63.64,63.64,63.5,63.52,27098.0,55.6903,55.6903,55.5678,55.5853,27098.0
2021-07-14 14:50:00,63.53,63.55,63.42,63.43,40684.0,55.594,55.6115,55.4978,55.5065,40684.0
2021-07-14 15:00:00,63.44,63.49,63.44,63.46,39110.0,55.5153,55.559,55.5153,55.5328,39110.0
2021-07-14 15:10:00,63.45,63.54,63.42,63.54,61921.0,55.524,55.6028,55.4978,55.6028,61921.0
2021-07-14 15:20:00,63.54,63.54,63.4,63.43,61820.0,55.6028,55.6028,55.4803,55.5065,61820.0
2021-07-14 15:30:00,63.44,63.52,63.42,63.45,82043.0,55.5153,55.5853,55.4978,55.524,82043.0
2021-07-14 15:40:00,63.45,63.49,63.35,63.39,147263.0,55.524,55.559,55.4365,55.4715,147263.0
2021-07-14 15:50:00,63.38,63.42,63.31,63.37,364128.0,55.4628,55.4978,55.4015,55.454,364128.0
2021-07-15 09:30:00,63.44,63.81,63.23,63.46,228239.0,55.5153,55.839,55.3315,55.5328,228239.0
2021-07-15 09:40:00,63.48,63.48,63.15,63.38,122126.0,55.5503,55.5503,55.2615,55.4628,122126.0
2021-07-15 09:50:00,63.36,63.37,63.09,63.3,153319.0,55.4452,55.454,55.209,55.3927,153319.0
2021-07-15 10:00:00,63.31,63.39,63.08,63.38,135638.0,55.4015,55.4715,55.2002,55.4628,135638.0
2021-07-15 10:10:00,63.4,63.46,63.29,63.41,81912.0,55.4803,55.5328,55.384,55.489,81912.0
2021-07-15 10:20:00,63.39,63.52,63.31,63.43,60397.0,55.4715,55.5853,55.4015,55.5065,60397.0
2021-07-15 10:30:00,63.43,63.53,63.35,63.41,41184.0,55.5065,55.594,55.4365,55.489,41184.0
2021-07-15 10:40:00,63.41,63.43,63.22,63.38,78963.0,55.489,55.5065,55.3227,55.4628,78963.0
2021-07-15 10:50:00,63.37,63.46,63.29,63.46,70362.0,55.454,55.5328,55.384,55.5328,70362.0
2021-07-15 11:00:00,63.47,63.47,63.36,63.4,62388.0,55.5415,55.5415,55.4452,55.4803,62388.0
2021-07-15 11:10:00,63.4,63.43,63.26,63.43,53227.0,55.4803,55.5065,55.3577,55.5065,53227.0
2021-07-15 11:20:00,63.43,63.47,63.37,63.39,49303.0,55.5065,55.5415,55.454,55.4715,49303.0
2021-07-15 11:30:00,63.39,63.48,63.37,63.47,54539.0,55.4715,55.5503,55.454,55.5415,54539.0
2021-07-15 11:40:00,63.46,63.6,63.43,63.58,45753.0,55.5328,55.6553,55.5065,55.6378,45753.0
2021-07-15 11:50:00,63.58,63.64,63.51,63.55,46468.0,55.6378,55.6903,55.5765,55.6115,46468.0
2021-07-15 12:00:00,63.56,63.59,63.47,63.51,35880.0,55.6203,55.6465,55.5415,55.5765,35880.0
2021-07-15 12:10:00,63.48,63.58,63.41,63.41,47074.0,55.5503,55.6378,55.489,55.489,47074.0
2021-07-15 12:20:00,63.41,63.5,63.41,63.47,25223.0,55.489,55.5678,55.489,55.5415,25223.0
2021-07-15 12:30:00,63.47,63.51,63.37,63.38,31245.0,55.5415,55.5765,55.454,55.4628,31245.0
2021-07-15 12:40:00,63.39,63.4,63.36,63.37,26015.0,55.4715,55.4803,55.4452,55.454,26015.0
2021-07-15 12:50:00,63.37,63.43,63.31,63.38,67480.0,55.454,55.5065,55.4015,55.4628,67480.0
2021-07-15 13:00:00,63.38,63.43,63.31,63.35,55763.0,55.4628,55.5065,55.4015,55.4365,55763.0
2021-07-15 13:10:00,63.35,63.37,63.26,63.29,60651.0,55.4365,55.454,55.3577,55.384,60651.0
2021-07-15 13:20:00,63.29,63.36,63.28,63.3,36879.0,55.384,55.4452,55.3752,55.3927,36879.0
2021-07-15 13:30:00,63.29,63.42,63.27,63.41,62816.0,55.384,55.4978,55.3665,55.489,62816.0
2021-07-15 13:40:00,63.42,63.5,63.39,63.46,43799.0,55.4978,55.5678,55.4715,55.5328,43799.0
2021-07-15 13:50:00,63.46,63.53,63.37,63.41,56769.0,55.5328,55.594,55.454,55.489,56769.0
2021-07-15 14:00:00,63.4,63.43,63.33,63.38,40651.0,55.4803,55.5065,55.419,55.4628,40651.0
2021-07-15 14:10:00,63.39,63.39,63.29,63.3,55410.0,55.4715,55.4715,55.384,55.3927,55410.0
2021-07-15 14:20:00,63.3,63.47,63.28,63.45,42096.0,55.3927,55.5415,55.3752,55.524,42096.0
2021-07-15 14:30:00,63.45,63.46,63.31,63.33,57245.0,55.524,55.5328,55.4015,55.419,57245.0
2021-07-15 14:40:00,63.33,63.35,63.26,63.35,50401.0,55.419,55.4365,55.3577,55.4365,50401.0
2021-07-15 14:50:00,63.36,63.39,63.31,63.39,62799.0,55.4452,55.4715,55.4015,55.4715,62799.0
2021-07-15 15:00:00,63.39,63.52,63.32,63.51,57453.0,55.4715,55.5853,55.4102,55.5765,57453.0
2021-07-15 15:10:00,63.5,63.53,63.43,63.48,84870.0,55.5678,55.594,55.5065,55.5503,84870.0
2021-07-15 15:20:00,63.48,63.6,63.47,63.56,92750.0,55.5503,55.6553,55.5415,55.6203,92750.0
2021-07-15 15:30:00,63.56,63.59,63.53,63.55,74420.0,55.6203,55.6465,55.594,55.6115,74420.0
2021-07-15 15:40:00,63.55,63.64,63.49,63.5,108605.0,55.6115,55.6903,55.559,55.5678,108605.0
2021-07-15 15:50:00,63.5,63.56,63.44,63.5,312830.0,55.5678,55.6203,55.5153,55.5678,312830.0
2021-07-16 09:30:00,63.22,63.22,62.84,62.88,325650.0,55.3227,55.3227,54.9902,55.0252,325650.0
2021-07-16 09:40:00,62.88,62.99,62.66,62.77,166269.0,55.0252,55.1215,54.8327,54.9289,166269.0
2021-07-16 09:50:00,62.73,62.87,62.73,62.85,58977.0,54.8939,55.0165,54.8939,54.999,58977.0
2021-07-16 10:00:00,62.85,63.0,62.83,62.85,78599.0,54.999,55.1302,54.9815,54.999,78599.0
2021-07-16 10:10:00,62.84,62.87,62.38,62.41,162160.0,54.9902,55.0165,54.5877,54.6139,162160.0
2021-07-16 10:20:00,62.43,62.43,62.18,62.24,117013.0,54.6314,54.6314,54.4127,54.4652,117013.0
2021-07-16 10:30:00,62.21,62.39,62.15,62.36,84947.0,54.4389,54.5964,54.3864,54.5702,84947.0
2021-07-16 10:40:00,62.36,62.41,62.21,62.21,70711.0,54.5702,54.6139,54.4389,54.4389,70711.0
2021-07-16 10:50:00,62.23,62.33,62.22,62.3,137220.0,54.4564,54.5439,54.4477,54.5177,137220.0
2021-07-16 11:00:00,62.3,62.3,62.07,62.14,84463.0,54.5177,54.5177,54.3164,54.3776,84463.0
2021-07-16 11:10:00,62.14,62.22,62.03,62.11,104790.0,54.3776,54.4477,54.2814,54.3514,104790.0
2021-07-16 11:20:00,62.12,62.2,62.07,62.07,55954.0,54.3601,54.4302,54.3164,54.3164,55954.0
2021-07-16 11:30:00,62.07,62.18,61.98,62.14,135401.0,54.3164,54.4127,54.2376,54.3776,135401.0
2021-07-16 11:40:00,62.13,62.3,62.05,62.11,74878.0,54.3689,54.5177,54.2989,54.3514,74878.0
2021-07-16 11:50:00,62.11,62.2,62.05,62.16,50865.0,54.3514,54.4302,54.2989,54.3951,50865.0
2021-07-16 12:00:00,62.15,62.16,62.04,62.1,65398.0,54.3864,54.3951,54.2901,54.3426,65398.0
2021-07-16 12:10:00,62.1,62.29,62.09,62.24,68462.0,54.3426,54.5089,54.3339,54.4652,68462.0
2021-07-16 12:20:00,62.26,62.28,62.18,62.21,64801.0,54.4827,54.5002,54.4127,54.4389,64801.0
2021-07-16 12:30:00,62.21,62.23,62.1,62.1,57520.0,54.4389,54.4564,54.3426,54.3426,57520.0
2021-07-16 12:40:00,62.11,62.11,62.0,62.05,74958.0,54.3514,54.3514,54.2551,54.2989,74958.0
2021-07-16 12:50:00,62.05,62.16,62.05,62.1,39043.0,54.2989,54.3951,54.2989,54.3426,39043.0
2021-07-16 13:00:00,62.1,62.1,62.01,62.05,68911.0,54.3426,54.3426,54.2639,54.2989,68911.0
2021-07-16 13:10:00,62.05,62.05,62.01,62.05,34280.0,54.2989,54.2989,54.2639,54.2989,34280.0
2021-07-16 13:20:00,62.04,62.06,61.95,61.96,81465.0,54.2901,54.3076,54.2114,54.2201,81465.0
2021-07-16 13:30:00,61.97,61.98,61.78,61.8,100170.0,54.2289,54.2376,54.0626,54.0801,100170.0
2021-07-16 13:40:00,61.79,61.81,61.46,61.5,191749.0,54.0714,54.0889,53.7826,53.8176,191749.0
2021-07-16 13:50:00,61.51,61.65,61.48,61.65,76429.0,53.8263,53.9489,53.8001,53.9489,76429.0
2021-07-16 14:00:00,61.65,61.74,61.53,61.72,65435.0,53.9489,54.0276,53.8438,54.0101,65435.0
2021-07-16 14:10:00,61.71,61.79,61.65,61.79,40833.0,54.0014,54.0714,53.9489,54.0714,40833.0
2021-07-16 14:20:00,61.79,61.79,61.7,61.74,48799.0,54.0714,54.0714,53.9926,54.0276,48799.0
2021-07-16 14:30:00,61.74,61.8,61.69,61.76,46242.0,54.0276,54.0801,53.9839,54.0451,46242.0
2021-07-16 14:40:00,61.76,61.77,61.64,61.69,63220.0,54.0451,54.0539,53.9401,53.9839,63220.0
2021-07-16 14:50:00,61.68,61.71,61.6,61.69,88054.0,53.9751,54.0014,53.9051,53.9839,88054.0
2021-07-16 15:00:00,61.69,61.69,61.55,61.55,88977.0,53.9839,53.9839,53.8613,53.8613,88977.0
2021-07-16 15:10:00,61.55,61.58,61.43,61.43,114230.0,53.8613,53.8876,53.7563,53.7563,114230.0
2021-07-16 15:20:00,61.43,61.49,61.37,61.47,163394.0,53.7563,53.8088,53.7038,53.7913,163394.0
2021-07-16 15:30:00,61.47,61.49,61.37,61.45,146933.0,53.7913,53.8088,53.7038,53.7738,146933.0
2021-07-16 15:40:00,61.45,61.72,61.45,61.68,405886.0,53.7738,54.0101,53.7738,53.9751,405886.0
2021-07-16 15:50:00,61.69,61.74,61.59,61.73,548890.0,53.9839,54.0276,53.8964,54.0189,548890.0
2021-07-19 09:30:00,61.04,61.43,60.85,61.16,428723.0,53.4151,53.7563,53.2488,53.5201,428723.0
2021-07-19 09:40:00,61.17,61.25,60.92,60.94,193154.0,53.5288,53.5988,53.31,53.3275,193154.0
2021-07-19 09:50:00,60.95,61.11,60.77,61.06,136128.0,53.3363,53.4763,53.1788,53.4326,136128.0
2021-07-19 10:00:00,61.04,61.24,60.93,61.04,218689.0,53.4151,53.5901,53.3188,53.4151,218689.0
2021-07-19 10:10:00,61.03,61.05,60.67,60.7,123203.0,53.4063,53.4238,53.0913,53.1175,123203.0
2021-07-19 10:20:00,60.69,61.03,60.66,61.01,236708.0,53.1088,53.4063,53.0825,53.3888,236708.0
2021-07-19 10:30:00,61.0,61.01,60.78,60.94,123757.0,53.3801,53.3888,53.1875,53.3275,123757.0
2021-07-19 10:40:00,60.93,60.98,60.78,60.79,73786.0,53.3188,53.3626,53.1875,53.1963,73786.0
2021-07-19 10:50:00,60.79,60.86,60.65,60.76,114117.0,53.1963,53.2575,53.0738,53.17,114117.0
2021-07-19 11:00:00,60.77,60.82,60.61,60.63,123694.0,53.1788,53.2225,53.0388,53.0563,123694.0
2021-07-19 11:10:00,60.61,60.63,60.51,60.55,84416.0,53.0388,53.0563,52.9513,52.9863,84416.0
2021-07-19 11:20:00,60.56,60.56,60.23,60.27,192377.0,52.995,52.995,52.7062,52.7412,192377.0
2021-07-19 11:30:00,60.25,60.3,60.11,60.3,167876.0,52.7237,52.7675,52.6012,52.7675,167876.0
2021-07-19 11:40:00,60.33,60.44,60.29,60.38,89321.0,52.7937,52.89,52.7587,52.8375,89321.0
2021-07-19 11:50:00,60.39,60.47,60.26,60.33,113256.0,52.8463,52.9163,52.7325,52.7937,113256.0
2021-07-19 12:00:00,60.33,60.33,60.08,60.08,107879.0,52.7937,52.7937,52.575,52.575,107879.0
2021-07-19 12:10:00,60.08,60.2,60.06,60.08,98334.0,52.575,52.68,52.5575,52.575,98334.0
2021-07-19 12:20:00,60.08,60.2,60.07,60.17,105225.0,52.575,52.68,52.5662,52.6537,105225.0
2021-07-19 12:30:00,60.16,60.22,60.05,60.05,76296.0,52.645,52.6975,52.5487,52.5487,76296.0
2021-07-19 12:40:00,60.06,60.1,59.92,60.02,189417.0,52.5575,52.5925,52.435,52.5225,189417.0
2021-07-19 12:50:00,60.0,60.22,59.96,60.21,88316.0,52.505,52.6975,52.47,52.6887,88316.0
2021-07-19 13:00:00,60.2,60.35,60.19,60.31,129079.0,52.68,52.8112,52.6712,52.7762,129079.0
2021-07-19 13:10:00,60.31,60.39,60.26,60.3,93396.0,52.7762,52.8463,52.7325,52.7675,93396.0
2021-07-19 13:20:00,60.29,60.31,60.17,60.22,62927.0,52.7587,52.7762,52.6537,52.6975,62927.0
2021-07-19 13:30:00,60.21,60.37,60.13,60.3,115895.0,52.6887,52.8288,52.6187,52.7675,115895.0
2021-07-19 13:40:00,60.3,60.31,60.1,60.11,90800.0,52.7675,52.7762,52.5925,52.6012,90800.0
2021-07-19 13:50:00,60.1,60.31,60.06,60.26,107993.0,52.5925,52.7762,52.5575,52.7325,107993.0
2021-07-19 14:00:00,60.25,60.42,60.18,60.2,93929.0,52.7237,52.8725,52.6625,52.68,93929.0
2021-07-19 14:10:00,60.21,60.24,60.14,60.24,98681.0,52.6887,52.715,52.6275,52.715,98681.0
2021-07-19 14:20:00,60.25,60.3,60.17,60.24,148685.0,52.7237,52.7675,52.6537,52.715,148685.0
2021-07-19 14:30:00,60.25,60.29,60.17,60.21,158582.0,52.7237,52.7587,52.6537,52.6887,158582.0
2021-07-19 14:40:00,60.21,60.28,60.15,60.28,79964.0,52.6887,52.75,52.6362,52.75,79964.0
2021-07-19 14:50:00,60.28,60.36,60.21,60.25,109141.0,52.75,52.82,52.6887,52.7237,109141.0
2021-07-19 15:00:00,60.24,60.4,60.22,60.38,99983.0,52.715,52.855,52.6975,52.8375,99983.0
2021-07-19 15:10:00,60.37,60.42,60.23,60.26,143949.0,52.8288,52.8725,52.7062,52.7325,143949.0
2021-07-19 15:20:00,60.27,60.35,60.26,60.28,91758.0,52.7412,52.8112,52.7325,52.75,91758.0
2021-07-19 15:30:00,60.27,60.38,60.27,60.36,221047.0,52.7412,52.8375,52.7412,52.82,221047.0
2021-07-19 15:40:00,60.37,60.58,60.34,60.55,265196.0,52.8288,53.0125,52.8025,52.9863,265196.0
2021-07-19 15:50:00,60.56,60.7,60.48,60.7,518186.0,52.995,53.1175,52.925,53.1175,518186.0
2021-07-20 09:30:00,61.0,61.31,60.77,61.31,199664.0,53.3801,53.6513,53.1788,53.6513,199664.0
2021-07-20 09:40:00,61.28,61.79,61.21,61.56,181177.0,53.6251,54.0714,53.5638,53.8701,181177.0
2021-07-20 09:50:00,61.57,61.81,61.46,61.71,111252.0,53.8789,54.0889,53.7826,54.0014,111252.0
2021-07-20 10:00:00,61.7,61.88,61.51,61.6,147564.0,53.9926,54.1501,53.8263,53.9051,147564.0
2021-07-20 10:10:00,61.61,61.68,61.52,61.58,68225.0,53.9139,53.9751,53.8351,53.8876,68225.0
2021-07-20 10:20:00,61.6,61.65,61.45,61.47,60709.0,53.9051,53.9489,53.7738,53.7913,60709.0
2021-07-20 10:30:00,61.46,61.52,61.36,61.38,59871.0,53.7826,53.8351,53.6951,53.7126,59871.0
2021-07-20 10:40:00,61.37,61.37,60.99,61.05,130809.0,53.7038,53.7038,53.3713,53.4238,130809.0
2021-07-20 10:50:00,61.05,61.05,60.69,60.93,214362.0,53.4238,53.4238,53.1088,53.3188,214362.0
2021-07-20 11:00:00,60.92,60.94,60.7,60.78,73123.0,53.31,53.3275,53.1175,53.1875,73123.0
2021-07-20 11:10:00,60.79,60.95,60.77,60.84,60793.0,53.1963,53.3363,53.1788,53.24,60793.0
2021-07-20 11:20:00,60.84,60.89,60.64,60.64,99864.0,53.24,53.2838,53.065,53.065,99864.0
2021-07-20 11:30:00,60.63,60.84,60.58,60.76,69525.0,53.0563,53.24,53.0125,53.17,69525.0
2021-07-20 11:40:00,60.76,60.88,60.72,60.79,46327.0,53.17,53.275,53.135,53.1963,46327.0
2021-07-20 11:50:00,60.78,60.79,60.67,60.74,52221.0,53.1875,53.1963,53.0913,53.1525,52221.0
2021-07-20 12:00:00,60.76,60.87,60.73,60.82,56580.0,53.17,53.2663,53.1438,53.2225,56580.0
2021-07-20 12:10:00,60.84,61.03,60.83,61.03,54628.0,53.24,53.4063,53.2313,53.4063,54628.0
2021-07-20 12:20:00,61.05,61.05,60.95,60.97,44460.0,53.4238,53.4238,53.3363,53.3538,44460.0
2021-07-20 12:30:00,60.96,61.02,60.9,60.9,64422.0,53.345,53.3976,53.2925,53.2925,64422.0
2021-07-20 12:40:00,60.91,60.97,60.8,60.84,44620.0,53.3013,53.3538,53.205,53.24,44620.0
2021-07-20 12:50:00,60.85,60.91,60.78,60.84,58297.0,53.2488,53.3013,53.1875,53.24,58297.0
2021-07-20 13:00:00,60.83,60.83,60.56,60.6,79761.0,53.2313,53.2313,52.995,53.03,79761.0
2021-07-20 13:10:00,60.59,60.61,60.49,60.52,61310.0,53.0213,53.0388,52.9338,52.96,61310.0
2021-07-20 13:20:00,60.52,60.53,60.18,60.23,234487.0,52.96,52.9688,52.6625,52.7062,234487.0
2021-07-20 13:30:00,60.24,60.37,60.24,60.35,170534.0,52.715,52.8288,52.715,52.8112,170534.0
2021-07-20 13:40:00,60.34,60.41,60.25,60.26,54299.0,52.8025,52.8638,52.7237,52.7325,54299.0
2021-07-20 13:50:00,60.27,60.36,60.24,60.3,79277.0,52.7412,52.82,52.715,52.7675,79277.0
2021-07-20 14:00:00,60.3,60.46,60.29,60.45,78326.0,52.7675,52.9075,52.7587,52.8988,78326.0
2021-07-20 14:10:00,60.45,60.48,60.35,60.36,67234.0,52.8988,52.925,52.8112,52.82,67234.0
2021-07-20 14:20:00,60.34,60.35,60.08,60.1,68091.0,52.8025,52.8112,52.575,52.5925,68091.0
2021-07-20 14:30:00,60.09,60.11,60.01,60.01,97159.0,52.5837,52.6012,52.5137,52.5137,97159.0
2021-07-20 14:40:00,60.01,60.11,60.01,60.07,85911.0,52.5137,52.6012,52.5137,52.5662,85911.0
2021-07-20 14:50:00,60.07,60.11,60.02,60.03,89695.0,52.5662,52.6012,52.5225,52.5312,89695.0
2021-07-20 15:00:00,60.03,60.16,60.01,60.14,81704.0,52.5312,52.645,52.5137,52.6275,81704.0
2021-07-20 15:10:00,60.14,60.28,60.12,60.23,86694.0,52.6275,52.75,52.61,52.7062,86694.0
2021-07-20 15:20:00,60.23,60.31,60.2,60.21,82570.0,52.7062,52.7762,52.68,52.6887,82570.0
2021-07-20 15:30:00,60.21,60.41,60.2,60.28,118218.0,52.6887,52.8638,52.68,52.75,118218.0
2021-07-20 15:40:00,60.28,60.43,60.27,60.42,107341.0,52.75,52.8813,52.7412,52.8725,107341.0
2021-07-20 15:50:00,60.42,60.45,60.35,60.44,299671.0,52.8725,52.8988,52.8112,52.89,299671.0
2021-07-21 09:30:00,59.82,60.41,59.6,60.07,260082.0,52.3475,52.8638,52.1549,52.5662,260082.0
2021-07-21 09:40:00,60.04,60.2,59.92,60.17,122602.0,52.54,52.68,52.435,52.6537,122602.0
2021-07-21 09:50:00,60.19,60.37,60.17,60.26,135816.0,52.6712,52.8288,52.6537,52.7325,135816.0
2021-07-21 10:00:00,60.24,60.26,60.02,60.17,107861.0,52.715,52.7325,52.5225,52.6537,107861.0
2021-07-21 10:10:00,60.18,60.32,60.05,60.07,154097.0,52.6625,52.785,52.5487,52.5662,154097.0
2021-07-21 10:20:00,60.07,60.21,60.03,60.13,109259.0,52.5662,52.6887,52.5312,52.6187,109259.0
2021-07-21 10:30:00,60.12,60.24,60.06,60.18,113207.0,52.61,52.715,52.5575,52.6625,113207.0
2021-07-21 10:40:00,60.18,60.31,60.1,60.26,118087.0,52.6625,52.7762,52.5925,52.7325,118087.0
2021-07-21 10:50:00,60.23,60.52,60.18,60.49,99039.0,52.7062,52.96,52.6625,52.9338,99039.0
2021-07-21 11:00:00,60.49,60.57,60.4,60.43,86914.0,52.9338,53.0038,52.855,52.8813,86914.0
2021-07-21 11:10:00,60.42,60.42,60.25,60.32,120751.0,52.8725,52.8725,52.7237,52.785,120751.0
2021-07-21 11:20:00,60.32,60.52,60.3,60.48,131230.0,52.785,52.96,52.7675,52.925,131230.0
2021-07-21 11:30:00,60.5,60.55,60.38,60.4,71025.0,52.9425,52.9863,52.8375,52.855,71025.0
2021-07-21 11:40:00,60.4,60.66,60.39,60.61,94455.0,52.855,53.0825,52.8463,53.0388,94455.0
2021-07-21 11:50:00,60.61,60.66,60.54,60.56,89670.0,53.0388,53.0825,52.9775,52.995,89670.0
2021-07-21 12:00:00,60.55,60.6,60.5,60.53,74563.0,52.9863,53.03,52.9425,52.9688,74563.0
2021-07-21 12:10:00,60.52,60.55,60.43,60.49,55204.0,52.96,52.9863,52.8813,52.9338,55204.0
2021-07-21 12:20:00,60.48,60.59,60.41,60.43,49961.0,52.925,53.0213,52.8638,52.8813,49961.0
2021-07-21 12:30:00,60.43,60.45,60.35,60.39,46380.0,52.8813,52.8988,52.8112,52.8463,46380.0
2021-07-21 12:40:00,60.39,60.52,60.39,60.52,53301.0,52.8463,52.96,52.8463,52.96,53301.0
2021-07-21 12:50:00,60.52,60.59,60.5,60.52,44497.0,52.96,53.0213,52.9425,52.96,44497.0
2021-07-21 13:00:00,60.53,60.68,60.52,60.57,62314.0,52.9688,53.1,52.96,53.0038,62314.0
2021-07-21 13:10:00,60.57,60.6,60.5,60.55,72801.0,53.0038,53.03,52.9425,52.9863,72801.0
2021-07-21 13:20:00,60.55,60.6,60.52,60.53,60080.0,52.9863,53.03,52.96,52.9688,60080.0
2021-07-21 13:30:00,60.54,60.66,60.51,60.62,50349.0,52.9775,53.0825,52.9513,53.0475,50349.0
2021-07-21 13:40:00,60.62,60.62,60.54,60.58,37689.0,53.0475,53.0475,52.9775,53.0125,37689.0
2021-07-21 13:50:00,60.58,60.61,60.51,60.51,56861.0,53.0125,53.0388,52.9513,52.9513,56861.0
2021-07-21 14:00:00,60.51,60.63,60.51,60.53,81466.0,52.9513,53.0563,52.9513,52.9688,81466.0
2021-07-21 14:10:00,60.54,60.55,60.4,60.43,91389.0,52.9775,52.9863,52.855,52.8813,91389.0
2021-07-21 14:20:00,60.43,60.46,60.39,60.44,51402.0,52.8813,52.9075,52.8463,52.89,51402.0
2021-07-21 14:30:00,60.43,60.53,60.41,60.51,40501.0,52.8813,52.9688,52.8638,52.9513,40501.0
2021-07-21 14:40:00,60.51,60.61,60.49,60.54,48378.0,52.9513,53.0388,52.9338,52.9775,48378.0
2021-07-21 14:50:00,60.53,60.6,60.52,60.55,66001.0,52.9688,53.03,52.96,52.9863,66001.0
2021-07-21 15:00:00,60.55,60.66,60.54,60.64,95222.0,52.9863,53.0825,52.9775,53.065,95222.0
2021-07-21 15:10:00,60.65,60.65,60.55,60.57,59026.0,53.0738,53.0738,52.9863,53.0038,59026.0
2021-07-21 15:20:00,60.57,60.61,60.52,60.58,95553.0,53.0038,53.0388,52.96,53.0125,95553.0
2021-07-21 15:30:00,60.58,60.62,60.5,60.51,147937.0,53.0125,53.0475,52.9425,52.9513,147937.0
2021-07-21 15:40:00,60.51,60.57,60.36,60.42,171285.0,52.9513,53.0038,52.82,52.8725,171285.0
2021-07-21 15:50:00,60.42,60.49,60.35,60.36,540726.0,52.8725,52.9338,52.8112,52.82,540726.0
2021-07-22 09:30:00,60.6,60.64,59.28,59.28,494805.0,53.03,53.065,51.8749,51.8749,494805.0
2021-07-22 09:40:00,59.31,59.58,59.16,59.33,193164.0,51.9012,52.1374,51.7699,51.9187,193164.0
2021-07-22 09:50:00,59.34,59.49,59.25,59.42,116457.0,51.9274,52.0587,51.8487,51.9974,116457.0
2021-07-22 10:00:00,59.41,59.67,59.4,59.64,108861.0,51.9887,52.2162,51.9799,52.1899,108861.0
2021-07-22 10:10:00,59.64,60.06,59.64,60.05,86272.0,52.1899,52.5575,52.1899,52.5487,86272.0
2021-07-22 10:20:00,60.04,60.11,59.74,59.78,79204.0,52.54,52.6012,52.2774,52.3125,79204.0
2021-07-22 10:30:00,59.79,60.0,59.6,60.0,108966.0,52.3212,52.505,52.1549,52.505,108966.0
2021-07-22 10:40:00,59.98,60.14,59.88,60.08,89612.0,52.4875,52.6275,52.4,52.575,89612.0
2021-07-22 10:50:00,60.08,60.09,59.66,59.76,80516.0,52.575,52.5837,52.2074,52.295,80516.0
2021-07-22 11:00:00,59.76,59.79,59.41,59.5,67328.0,52.295,52.3212,51.9887,52.0674,67328.0
2021-07-22 11:10:00,59.5,59.96,59.48,59.94,58572.0,52.0674,52.47,52.0499,52.4525,58572.0
2021-07-22 11:20:00,59.95,59.95,59.79,59.93,57756.0,52.4612,52.4612,52.3212,52.4437,57756.0
2021-07-22 11:30:00,59.91,60.26,59.86,60.06,148532.0,52.4262,52.7325,52.3825,52.5575,148532.0
2021-07-22 11:40:00,60.07,60.22,59.97,60.18,64895.0,52.5662,52.6975,52.4787,52.6625,64895.0
2021-07-22 11:50:00,60.19,60.29,60.14,60.15,47615.0,52.6712,52.7587,52.6275,52.6362,47615.0
2021-07-22 12:00:00,60.15,60.19,60.09,60.16,50913.0,52.6362,52.6712,52.5837,52.645,50913.0
2021-07-22 12:10:00,60.14,60.27,60.13,60.22,49558.0,52.6275,52.7412,52.6187,52.6975,49558.0
2021-07-22 12:20:00,60.23,60.23,60.13,60.14,48890.0,52.7062,52.7062,52.6187,52.6275,48890.0
2021-07-22 12:30:00,60.14,60.2,60.11,60.18,49685.0,52.6275,52.68,52.6012,52.6625,49685.0
2021-07-22 12:40:00,60.17,60.4,60.17,60.31,47202.0,52.6537,52.855,52.6537,52.7762,47202.0
2021-07-22 12:50:00,60.33,60.33,60.25,60.29,24050.0,52.7937,52.7937,52.7237,52.7587,24050.0
2021-07-22 13:00:00,60.29,60.33,60.26,60.26,27952.0,52.7587,52.7937,52.7325,52.7325,27952.0
2021-07-22 13:10:00,60.26,60.35,60.22,60.22,28457.0,52.7325,52.8112,52.6975,52.6975,28457.0
2021-07-22 13:20:00,60.21,60.29,60.18,60.21,37229.0,52.6887,52.7587,52.6625,52.6887,37229.0
2021-07-22 13:30:00,60.2,60.21,60.09,60.1,18849.0,52.68,52.6887,52.5837,52.5925,18849.0
2021-07-22 13:40:00,60.1,60.19,60.06,60.19,32299.0,52.5925,52.6712,52.5575,52.6712,32299.0
2021-07-22 13:50:00,60.2,60.22,60.13,60.14,28608.0,52.68,52.6975,52.6187,52.6275,28608.0
2021-07-22 14:00:00,60.13,60.27,60.13,60.17,53565.0,52.6187,52.7412,52.6187,52.6537,53565.0
2021-07-22 14:10:00,60.16,60.26,60.11,60.21,254106.0,52.645,52.7325,52.6012,52.6887,254106.0
2021-07-22 14:20:00,60.22,60.31,60.18,60.31,55187.0,52.6975,52.7762,52.6625,52.7762,55187.0
2021-07-22 14:30:00,60.31,60.33,60.21,60.21,52409.0,52.7762,52.7937,52.6887,52.6887,52409.0
2021-07-22 14:40:00,60.22,60.4,60.22,60.4,61450.0,52.6975,52.855,52.6975,52.855,61450.0
2021-07-22 14:50:00,60.41,60.41,60.32,60.38,49473.0,52.8638,52.8638,52.785,52.8375,49473.0
2021-07-22 15:00:00,60.38,60.46,60.35,60.39,67870.0,52.8375,52.9075,52.8112,52.8463,67870.0
2021-07-22 15:10:00,60.39,60.47,60.38,60.42,65553.0,52.8463,52.9163,52.8375,52.8725,65553.0
2021-07-22 15:20:00,60.42,60.42,60.29,60.35,41957.0,52.8725,52.8725,52.7587,52.8112,41957.0
2021-07-22 15:30:00,60.35,60.36,60.25,60.32,103163.0,52.8112,52.82,52.7237,52.785,103163.0
2021-07-22 15:40:00,60.31,60.38,60.29,60.32,113528.0,52.7762,52.8375,52.7587,52.785,113528.0
2021-07-22 15:50:00,60.32,60.34,60.18,60.21,383096.0,52.785,52.8025,52.6625,52.6887,383096.0
2021-07-23 09:30:00,59.5,59.81,59.14,59.19,407442.0,52.0674,52.3387,51.7524,51.7962,407442.0
2021-07-23 09:40:00,59.17,59.57,59.03,59.43,279633.0,51.7787,52.1287,51.6561,52.0062,279633.0
2021-07-23 09:50:00,59.44,59.55,59.26,59.42,229391.0,52.0149,52.1112,51.8574,51.9974,229391.0
2021-07-23 10:00:00,59.43,59.52,59.32,59.49,237353.0,52.0062,52.0849,51.9099,52.0587,237353.0
2021-07-23 10:10:00,59.49,59.52,59.23,59.24,174810.0,52.0587,52.0849,51.8312,51.8399,174810.0
2021-07-23 10:20:00,59.23,59.42,59.2,59.4,206022.0,51.8312,51.9974,51.8049,51.9799,206022.0
2021-07-23 10:30:00,59.39,59.6,59.39,59.57,256234.0,51.9712,52.1549,51.9712,52.1287,256234.0
2021-07-23 10:40:00,59.58,59.67,59.49,59.66,114852.0,52.1374,52.2162,52.0587,52.2074,114852.0
2021-07-23 10:50:00,59.65,59.8,59.61,59.7,104374.0,52.1987,52.33,52.1637,52.2424,104374.0
2021-07-23 11:00:00,59.71,59.83,59.69,59.75,92346.0,52.2512,52.3562,52.2337,52.2862,92346.0
2021-07-23 11:10:00,59.76,59.92,59.73,59.92,67531.0,52.295,52.435,52.2687,52.435,67531.0
2021-07-23 11:20:00,59.92,59.99,59.82,59.87,142481.0,52.435,52.4962,52.3475,52.3912,142481.0
2021-07-23 11:30:00,59.87,60.04,59.81,60.0,157564.0,52.3912,52.54,52.3387,52.505,157564.0
2021-07-23 11:40:00,60.0,60.08,59.87,59.88,203425.0,52.505,52.575,52.3912,52.4,203425.0
2021-07-23 11:50:00,59.87,59.91,59.76,59.86,112595.0,52.3912,52.4262,52.295,52.3825,112595.0
2021-07-23 12:00:00,59.87,60.09,59.81,60.07,159433.0,52.3912,52.5837,52.3387,52.5662,159433.0
2021-07-23 12:10:00,60.08,60.11,59.93,59.97,110140.0,52.575,52.6012,52.4437,52.4787,110140.0
2021-07-23 12:20:00,59.97,60.05,59.96,59.98,90795.0,52.4787,52.5487,52.47,52.4875,90795.0
2021-07-23 12:30:00,59.97,60.01,59.84,59.85,87331.0,52.4787,52.5137,52.365,52.3737,87331.0
2021-07-23 12:40:00,59.85,59.97,59.83,59.89,89099.0,52.3737,52.4787,52.3562,52.4087,89099.0
2021-07-23 12:50:00,59.92,60.0,59.89,59.9,132289.0,52.435,52.505,52.4087,52.4175,132289.0
2021-07-23 13:00:00,59.9,59.98,59.88,59.89,160987.0,52.4175,52.4875,52.4,52.4087,160987.0
2021-07-23 13:10:00,59.89,59.9,59.75,59.78,110485.0,52.4087,52.4175,52.2862,52.3125,110485.0
2021-07-23 13:20:00,59.78,59.9,59.77,59.86,123986.0,52.3125,52.4175,52.3037,52.3825,123986.0
2021-07-23 13:30:00,59.86,60.04,59.81,60.03,87790.0,52.3825,52.54,52.3387,52.5312,87790.0
2021-07-23 13:40:00,60.03,60.15,60.01,60.11,83819.0,52.5312,52.6362,52.5137,52.6012,83819.0
2021-07-23 13:50:00,60.1,60.14,60.02,60.03,95341.0,52.5925,52.6275,52.5225,52.5312,95341.0
2021-07-23 14:00:00,60.03,60.09,59.99,60.08,86476.0,52.5312,52.5837,52.4962,52.575,86476.0
2021-07-23 14:10:00,60.07,60.11,60.0,60.02,115236.0,52.5662,52.6012,52.505,52.5225,115236.0
2021-07-23 14:20:00,60.02,60.06,59.81,59.88,101539.0,52.5225,52.5575,52.3387,52.4,101539.0
2021-07-23 14:30:00,59.89,59.94,59.87,59.88,85728.0,52.4087,52.4525,52.3912,52.4,85728.0
2021-07-23 14:40:00,59.88,59.99,59.88,59.94,124361.0,52.4,52.4962,52.4,52.4525,124361.0
2021-07-23 14:50:00,59.94,59.95,59.87,59.94,91041.0,52.4525,52.4612,52.3912,52.4525,91041.0
2021-07-23 15:00:00,59.94,59.96,59.85,59.93,136234.0,52.4525,52.47,52.3737,52.4437,136234.0
2021-07-23 15:10:00,59.93,59.93,59.82,59.92,108077.0,52.4437,52.4437,52.3475,52.435,108077.0
2021-07-23 15:20:00,59.92,60.03,59.92,60.03,128576.0,52.435,52.5312,52.435,52.5312,128576.0
2021-07-23 15:30:00,60.03,60.17,60.03,60.17,205248.0,52.5312,52.6537,52.5312,52.6537,205248.0
2021-07-23 15:40:00,60.17,60.2,60.11,60.18,246018.0,52.6537,52.68,52.6012,52.6625,246018.0
2021-07-23 15:50:00,60.17,60.21,60.09,60.11,652392.0,52.6537,52.6887,52.5837,52.6012,652392.0
2021-07-26 09:30:00,60.11,60.58,59.86,60.53,267605.0,52.6012,53.0125,52.3825,52.9688,267605.0
2021-07-26 09:40:00,60.53,61.26,60.51,61.07,171482.0,52.9688,53.6076,52.9513,53.4413,171482.0
2021-07-26 09:50:00,61.08,61.31,61.03,61.08,162114.0,53.4501,53.6513,53.4063,53.4501,162114.0
2021-07-26 10:00:00,61.1,61.12,60.79,60.88,48913.0,53.4676,53.4851,53.1963,53.275,48913.0
2021-07-26 10:10:00,60.89,60.92,60.72,60.83,47867.0,53.2838,53.31,53.135,53.2313,47867.0
2021-07-26 10:20:00,60.81,60.95,60.72,60.93,73392.0,53.2138,53.3363,53.135,53.3188,73392.0
2021-07-26 10:30:00,60.94,60.95,60.77,60.82,67253.0,53.3275,53.3363,53.1788,53.2225,67253.0
2021-07-26 10:40:00,60.82,61.15,60.73,61.13,70876.0,53.2225,53.5113,53.1438,53.4938,70876.0
2021-07-26 10:50:00,61.12,61.2,61.01,61.07,56470.0,53.4851,53.5551,53.3888,53.4413,56470.0
2021-07-26 11:00:00,61.08,61.08,60.8,60.83,48837.0,53.4501,53.4501,53.205,53.2313,48837.0
2021-07-26 11:10:00,60.83,60.88,60.76,60.81,33046.0,53.2313,53.275,53.17,53.2138,33046.0
2021-07-26 11:20:00,60.82,60.9,60.67,60.88,54301.0,53.2225,53.2925,53.0913,53.275,54301.0
2021-07-26 11:30:00,60.89,60.99,60.88,60.94,48043.0,53.2838,53.3713,53.275,53.3275,48043.0
2021-07-26 11:40:00,60.96,60.99,60.88,60.96,50192.0,53.345,53.3713,53.275,53.345,50192.0
2021-07-26 11:50:00,60.96,61.0,60.85,60.89,40476.0,53.345,53.3801,53.2488,53.2838,40476.0
2021-07-26 12:00:00,60.88,60.95,60.85,60.92,44482.0,53.275,53.3363,53.2488,53.31,44482.0
2021-07-26 12:10:00,60.92,60.95,60.82,60.85,45503.0,53.31,53.3363,53.2225,53.2488,45503.0
2021-07-26 12:20:00,60.85,60.89,60.81,60.81,35435.0,53.2488,53.2838,53.2138,53.2138,35435.0
2021-07-26 12:30:00,60.81,60.96,60.81,60.93,36516.0,53.2138,53.345,53.2138,53.3188,36516.0
2021-07-26 12:40:00,60.94,61.05,60.88,60.95,43125.0,53.3275,53.4238,53.275,53.3363,43125.0
2021-07-26 12:50:00,60.95,60.96,60.86,60.91,40112.0,53.3363,53.345,53.2575,53.3013,40112.0
2021-07-26 13:00:00,60.9,60.9,60.7,60.76,30058.0,53.2925,53.2925,53.1175,53.17,30058.0
2021-07-26 13:10:00,60.76,60.76,60.71,60.75,37951.0,53.17,53.17,53.1263,53.1613,37951.0
2021-07-26 13:20:00,60.74,60.76,60.61,60.62,59649.0,53.1525,53.17,53.0388,53.0475,59649.0
2021-07-26 13:30:00,60.63,60.63,60.55,60.57,40780.0,53.0563,53.0563,52.9863,53.0038,40780.0
2021-07-26 13:40:00,60.57,60.66,60.54,60.66,52543.0,53.0038,53.0825,52.9775,53.0825,52543.0
2021-07-26 13:50:00,60.66,60.73,60.62,60.68,40952.0,53.0825,53.1438,53.0475,53.1,40952.0
2021-07-26 14:00:00,60.69,60.69,60.59,60.63,42116.0,53.1088,53.1088,53.0213,53.0563,42116.0
2021-07-26 14:10:00,60.63,60.65,60.56,60.6,44971.0,53.0563,53.0738,52.995,53.03,44971.0
2021-07-26 14:20:00,60.59,60.67,60.55,60.66,53102.0,53.0213,53.0913,52.9863,53.0825,53102.0
2021-07-26 14:30:00,60.66,60.83,60.65,60.81,81958.0,53.0825,53.2313,53.0738,53.2138,81958.0
2021-07-26 14:40:00,60.81,60.82,60.74,60.75,32898.0,53.2138,53.2225,53.1525,53.1613,32898.0
2021-07-26 14:50:00,60.75,60.77,60.7,60.7,36142.0,53.1613,53.1788,53.1175,53.1175,36142.0
2021-07-26 15:00:00,60.7,60.72,60.63,60.65,61008.0,53.1175,53.135,53.0563,53.0738,61008.0
2021-07-26 15:10:00,60.66,60.69,60.48,60.5,88407.0,53.0825,53.1088,52.925,52.9425,88407.0
2021-07-26 15:20:00,60.5,60.53,60.33,60.37,159202.0,52.9425,52.9688,52.7937,52.8288,159202.0
2021-07-26 15:30:00,60.38,60.39,60.27,60.3,177449.0,52.8375,52.8463,52.7412,52.7675,177449.0
2021-07-26 15:40:00,60.31,60.38,60.24,60.26,242878.0,52.7762,52.8375,52.715,52.7325,242878.0
2021-07-26 15:50:00,60.26,60.42,60.25,60.39,522275.0,52.7325,52.8725,52.7237,52.8463,522275.0
2021-07-27 09:30:00,60.37,60.4,59.86,60.06,252699.0,52.8288,52.855,52.3825,52.5575,252699.0
2021-07-27 09:40:00,60.06,60.37,59.95,60.23,143900.0,52.5575,52.8288,52.4612,52.7062,143900.0
2021-07-27 09:50:00,60.25,60.36,60.18,60.26,78016.0,52.7237,52.82,52.6625,52.7325,78016.0
2021-07-27 10:00:00,60.26,60.57,60.25,60.57,92515.0,52.7325,53.0038,52.7237,53.0038,92515.0
2021-07-27 10:10:00,60.57,60.8,60.44,60.76,81741.0,53.0038,53.205,52.89,53.17,81741.0
2021-07-27 10:20:00,60.75,60.8,60.6,60.67,178334.0,53.1613,53.205,53.03,53.0913,178334.0
2021-07-27 10:30:00,60.66,60.72,60.56,60.65,70505.0,53.0825,53.135,52.995,53.0738,70505.0
2021-07-27 10:40:00,60.65,60.84,60.64,60.75,65824.0,53.0738,53.24,53.065,53.1613,65824.0
2021-07-27 10:50:00,60.75,60.95,60.68,60.92,115556.0,53.1613,53.3363,53.1,53.31,115556.0
2021-07-27 11:00:00,60.92,60.97,60.83,60.91,61056.0,53.31,53.3538,53.2313,53.3013,61056.0
2021-07-27 11:10:00,60.91,61.06,60.9,61.03,65226.0,53.3013,53.4326,53.2925,53.4063,65226.0
2021-07-27 11:20:00,61.03,61.11,60.98,61.04,54786.0,53.4063,53.4763,53.3626,53.4151,54786.0
2021-07-27 11:30:00,61.04,61.06,60.93,61.02,80797.0,53.4151,53.4326,53.3188,53.3976,80797.0
2021-07-27 11:40:00,61.02,61.07,60.93,61.04,74454.0,53.3976,53.4413,53.3188,53.4151,74454.0
2021-07-27 11:50:00,61.04,61.06,60.8,60.83,67423.0,53.4151,53.4326,53.205,53.2313,67423.0
2021-07-27 12:00:00,60.83,60.95,60.76,60.91,40487.0,53.2313,53.3363,53.17,53.3013,40487.0
2021-07-27 12:10:00,60.91,60.91,60.8,60.84,45446.0,53.3013,53.3013,53.205,53.24,45446.0
2021-07-27 12:20:00,60.84,60.86,60.77,60.84,42659.0,53.24,53.2575,53.1788,53.24,42659.0
2021-07-27 12:30:00,60.85,60.93,60.79,60.87,33037.0,53.2488,53.3188,53.1963,53.2663,33037.0
2021-07-27 12:40:00,60.89,60.98,60.85,60.94,38252.0,53.2838,53.3626,53.2488,53.3275,38252.0
2021-07-27 12:50:00,60.94,61.0,60.87,60.95,43600.0,53.3275,53.3801,53.2663,53.3363,43600.0
2021-07-27 13:00:00,60.94,61.07,60.93,61.01,44208.0,53.3275,53.4413,53.3188,53.3888,44208.0
2021-07-27 13:10:00,61.0,61.13,61.0,61.13,34641.0,53.3801,53.4938,53.3801,53.4938,34641.0
2021-07-27 13:20:00,61.13,61.2,61.08,61.18,57281.0,53.4938,53.5551,53.4501,53.5376,57281.0
2021-07-27 13:30:00,61.2,61.26,61.18,61.2,45553.0,53.5551,53.6076,53.5376,53.5551,45553.0
2021-07-27 13:40:00,61.2,61.26,61.14,61.25,52764.0,53.5551,53.6076,53.5026,53.5988,52764.0
2021-07-27 13:50:00,61.24,61.32,61.22,61.31,41307.0,53.5901,53.6601,53.5726,53.6513,41307.0
2021-07-27 14:00:00,61.32,61.37,61.27,61.32,67507.0,53.6601,53.7038,53.6163,53.6601,67507.0
2021-07-27 14:10:00,61.32,61.41,61.29,61.39,57446.0,53.6601,53.7388,53.6338,53.7213,57446.0
2021-07-27 14:20:00,61.39,61.42,61.3,61.34,52957.0,53.7213,53.7476,53.6426,53.6776,52957.0
2021-07-27 14:30:00,61.34,61.34,61.19,61.22,40322.0,53.6776,53.6776,53.5463,53.5726,40322.0
2021-07-27 14:40:00,61.23,61.24,61.14,61.15,48707.0,53.5813,53.5901,53.5026,53.5113,48707.0
2021-07-27 14:50:00,61.15,61.19,61.1,61.15,41009.0,53.5113,53.5463,53.4676,53.5113,41009.0
2021-07-27 15:00:00,61.16,61.19,61.07,61.09,36142.0,53.5201,53.5463,53.4413,53.4588,36142.0
2021-07-27 15:10:00,61.09,61.16,61.05,61.15,31038.0,53.4588,53.5201,53.4238,53.5113,31038.0
2021-07-27 15:20:00,61.15,61.15,61.03,61.04,48901.0,53.5113,53.5113,53.4063,53.4151,48901.0
2021-07-27 15:30:00,61.04,61.08,60.95,61.08,86467.0,53.4151,53.4501,53.3363,53.4501,86467.0
2021-07-27 15:40:00,61.08,61.17,61.04,61.16,131079.0,53.4501,53.5288,53.4151,53.5201,131079.0
2021-07-27 15:50:00,61.17,61.33,61.16,61.32,353278.0,53.5288,53.6688,53.5201,53.6601,353278.0
2021-07-28 09:30:00,61.18,61.43,61.15,61.41,208179.0,53.5376,53.7563,53.5113,53.7388,208179.0
2021-07-28 09:40:00,61.41,61.42,61.23,61.3,85572.0,53.7388,53.7476,53.5813,53.6426,85572.0
2021-07-28 09:50:00,61.3,61.44,61.24,61.29,75585.0,53.6426,53.7651,53.5901,53.6338,75585.0
2021-07-28 10:00:00,61.29,61.65,61.27,61.52,102635.0,53.6338,53.9489,53.6163,53.8351,102635.0
2021-07-28 10:10:00,61.52,61.53,61.33,61.42,61760.0,53.8351,53.8438,53.6688,53.7476,61760.0
2021-07-28 10:20:00,61.44,61.54,61.4,61.54,53770.0,53.7651,53.8526,53.7301,53.8526,53770.0
2021-07-28 10:30:00,61.55,61.68,61.47,61.53,78936.0,53.8613,53.9751,53.7913,53.8438,78936.0
2021-07-28 10:40:00,61.52,61.62,61.51,61.55,40969.0,53.8351,53.9226,53.8263,53.8613,40969.0
2021-07-28 10:50:00,61.54,61.59,61.45,61.52,37992.0,53.8526,53.8964,53.7738,53.8351,37992.0
2021-07-28 11:00:00,61.53,61.56,61.4,61.44,44141.0,53.8438,53.8701,53.7301,53.7651,44141.0
2021-07-28 11:10:00,61.44,61.47,61.36,61.4,82548.0,53.7651,53.7913,53.6951,53.7301,82548.0
2021-07-28 11:20:00,61.4,61.61,61.39,61.59,41616.0,53.7301,53.9139,53.7213,53.8964,41616.0
2021-07-28 11:30:00,61.58,61.67,61.57,61.61,51428.0,53.8876,53.9664,53.8789,53.9139,51428.0
2021-07-28 11:40:00,61.61,61.7,61.59,61.64,49612.0,53.9139,53.9926,53.8964,53.9401,49612.0
2021-07-28 11:50:00,61.65,61.7,61.61,61.62,32869.0,53.9489,53.9926,53.9139,53.9226,32869.0
2021-07-28 12:00:00,61.62,61.66,61.54,61.55,35948.0,53.9226,53.9576,53.8526,53.8613,35948.0
2021-07-28 12:10:00,61.54,61.58,61.45,61.46,33646.0,53.8526,53.8876,53.7738,53.7826,33646.0
2021-07-28 12:20:00,61.46,61.63,61.42,61.63,74802.0,53.7826,53.9314,53.7476,53.9314,74802.0
2021-07-28 12:30:00,61.62,61.64,61.53,61.63,41103.0,53.9226,53.9401,53.8438,53.9314,41103.0
2021-07-28 12:40:00,61.63,61.63,61.56,61.59,22245.0,53.9314,53.9314,53.8701,53.8964,22245.0
2021-07-28 12:50:00,61.59,61.69,61.59,61.69,38438.0,53.8964,53.9839,53.8964,53.9839,38438.0
2021-07-28 13:00:00,61.69,61.74,61.61,61.61,59002.0,53.9839,54.0276,53.9139,53.9139,59002.0
2021-07-28 13:10:00,61.6,61.64,61.55,61.58,28493.0,53.9051,53.9401,53.8613,53.8876,28493.0
2021-07-28 13:20:00,61.58,61.64,61.44,61.46,29672.0,53.8876,53.9401,53.7651,53.7826,29672.0
2021-07-28 13:30:00,61.48,61.56,61.46,61.52,40699.0,53.8001,53.8701,53.7826,53.8351,40699.0
2021-07-28 13:40:00,61.52,61.53,61.41,61.42,67860.0,53.8351,53.8438,53.7388,53.7476,67860.0
2021-07-28 13:50:00,61.42,61.43,61.27,61.33,103284.0,53.7476,53.7563,53.6163,53.6688,103284.0
2021-07-28 14:00:00,61.32,61.35,61.01,61.31,96218.0,53.6601,53.6863,53.3888,53.6513,96218.0
2021-07-28 14:10:00,61.34,61.54,61.31,61.46,69884.0,53.6776,53.8526,53.6513,53.7826,69884.0
2021-07-28 14:20:00,61.44,61.52,61.37,61.41,62733.0,53.7651,53.8351,53.7038,53.7388,62733.0
2021-07-28 14:30:00,61.41,61.46,61.23,61.39,129713.0,53.7388,53.7826,53.5813,53.7213,129713.0
2021-07-28 14:40:00,61.4,61.62,61.39,61.56,107038.0,53.7301,53.9226,53.7213,53.8701,107038.0
2021-07-28 14:50:00,61.58,61.59,61.48,61.56,56613.0,53.8876,53.8964,53.8001,53.8701,56613.0
2021-07-28 15:00:00,61.58,61.67,61.53,61.55,76562.0,53.8876,53.9664,53.8438,53.8613,76562.0
2021-07-28 15:10:00,61.56,61.62,61.54,61.6,60155.0,53.8701,53.9226,53.8526,53.9051,60155.0
2021-07-28 15:20:00,61.6,61.78,61.57,61.77,141326.0,53.9051,54.0626,53.8789,54.0539,141326.0
2021-07-28 15:30:00,61.77,61.87,61.66,61.67,148031.0,54.0539,54.1414,53.9576,53.9664,148031.0
2021-07-28 15:40:00,61.67,61.79,61.56,61.76,188382.0,53.9664,54.0714,53.8701,54.0451,188382.0
2021-07-28 15:50:00,61.75,61.97,61.72,61.87,487706.0,54.0364,54.2289,54.0101,54.1414,487706.0
2021-07-29 09:30:00,62.93,63.09,62.51,62.88,371852.0,55.069,55.209,54.7014,55.0252,371852.0
2021-07-29 09:40:00,62.88,63.43,62.75,63.41,326680.0,55.0252,55.5065,54.9114,55.489,326680.0
2021-07-29 09:50:00,63.42,63.45,63.01,63.22,295056.0,55.4978,55.524,55.139,55.3227,295056.0
2021-07-29 10:00:00,63.22,63.29,62.99,63.03,113185.0,55.3227,55.384,55.1215,55.1565,113185.0
2021-07-29 10:10:00,63.03,63.37,63.01,63.23,172777.0,55.1565,55.454,55.139,55.3315,172777.0
2021-07-29 10:20:00,63.21,63.36,63.0,63.09,118410.0,55.314,55.4452,55.1302,55.209,118410.0
2021-07-29 10:30:00,63.06,63.18,63.01,63.09,87809.0,55.1827,55.2877,55.139,55.209,87809.0
2021-07-29 10:40:00,63.07,63.18,62.97,63.03,103049.0,55.1915,55.2877,55.104,55.1565,103049.0
2021-07-29 10:50:00,63.03,63.08,62.88,62.93,71084.0,55.1565,55.2002,55.0252,55.069,71084.0
2021-07-29 11:00:00,62.93,63.04,62.84,62.95,76759.0,55.069,55.1652,54.9902,55.0865,76759.0
2021-07-29 11:10:00,62.95,63.1,62.95,63.06,77609.0,55.0865,55.2177,55.0865,55.1827,77609.0
2021-07-29 11:20:00,63.05,63.12,62.98,63.1,47896.0,55.174,55.2352,55.1127,55.2177,47896.0
2021-07-29 11:30:00,63.1,63.26,63.04,63.22,82904.0,55.2177,55.3577,55.1652,55.3227,82904.0
2021-07-29 11:40:00,63.22,63.28,63.11,63.11,146386.0,55.3227,55.3752,55.2265,55.2265,146386.0
2021-07-29 11:50:00,63.11,63.14,63.07,63.1,108208.0,55.2265,55.2527,55.1915,55.2177,108208.0
2021-07-29 12:00:00,63.11,63.16,63.0,63.06,89354.0,55.2265,55.2702,55.1302,55.1827,89354.0
2021-07-29 12:10:00,63.05,63.08,62.97,63.05,94339.0,55.174,55.2002,55.104,55.174,94339.0
2021-07-29 12:20:00,63.05,63.06,62.97,63.02,112000.0,55.174,55.1827,55.104,55.1477,112000.0
2021-07-29 12:30:00,63.02,63.05,62.91,62.93,103113.0,55.1477,55.174,55.0515,55.069,103113.0
2021-07-29 12:40:00,62.93,63.0,62.9,62.9,41185.0,55.069,55.1302,55.0427,55.0427,41185.0
2021-07-29 12:50:00,62.9,62.97,62.86,62.95,46875.0,55.0427,55.104,55.0077,55.0865,46875.0
2021-07-29 13:00:00,62.95,63.02,62.9,62.95,63042.0,55.0865,55.1477,55.0427,55.0865,63042.0
2021-07-29 13:10:00,62.94,62.96,62.86,62.95,46531.0,55.0777,55.0952,55.0077,55.0865,46531.0
2021-07-29 13:20:00,62.94,62.99,62.88,62.89,42210.0,55.0777,55.1215,55.0252,55.034,42210.0
2021-07-29 13:30:00,62.9,62.96,62.78,62.85,42610.0,55.0427,55.0952,54.9377,54.999,42610.0
2021-07-29 13:40:00,62.85,62.89,62.79,62.8,54219.0,54.999,55.034,54.9465,54.9552,54219.0
2021-07-29 13:50:00,62.81,62.86,62.76,62.84,44903.0,54.964,55.0077,54.9202,54.9902,44903.0
2021-07-29 14:00:00,62.83,62.91,62.8,62.85,48008.0,54.9815,55.0515,54.9552,54.999,48008.0
2021-07-29 14:10:00,62.85,62.86,62.76,62.77,51727.0,54.999,55.0077,54.9202,54.9289,51727.0
2021-07-29 14:20:00,62.77,62.84,62.73,62.74,46847.0,54.9289,54.9902,54.8939,54.9027,46847.0
2021-07-29 14:30:00,62.74,62.82,62.74,62.76,47022.0,54.9027,54.9727,54.9027,54.9202,47022.0
2021-07-29 14:40:00,62.76,62.77,62.69,62.73,50093.0,54.9202,54.9289,54.8589,54.8939,50093.0
2021-07-29 14:50:00,62.74,62.81,62.68,62.81,43306.0,54.9027,54.964,54.8502,54.964,43306.0
2021-07-29 15:00:00,62.81,62.9,62.79,62.88,45282.0,54.964,55.0427,54.9465,55.0252,45282.0
2021-07-29 15:10:00,62.87,62.87,62.74,62.81,73635.0,55.0165,55.0165,54.9027,54.964,73635.0
2021-07-29 15:20:00,62.81,62.81,62.65,62.7,78235.0,54.964,54.964,54.8239,54.8677,78235.0
2021-07-29 15:30:00,62.7,62.79,62.67,62.71,82309.0,54.8677,54.9465,54.8414,54.8764,82309.0
2021-07-29 15:40:00,62.71,62.76,62.66,62.71,120621.0,54.8764,54.9202,54.8327,54.8764,120621.0
2021-07-29 15:50:00,62.7,62.8,62.67,62.71,347913.0,54.8677,54.9552,54.8414,54.8764,347913.0
2021-07-30 09:30:00,62.43,62.89,62.42,62.86,174572.0,54.6314,55.034,54.6227,55.0077,174572.0
2021-07-30 09:40:00,62.88,63.33,62.87,63.14,138368.0,55.0252,55.419,55.0165,55.2527,138368.0
2021-07-30 09:50:00,63.14,63.16,62.82,62.83,70531.0,55.2527,55.2702,54.9727,54.9815,70531.0
2021-07-30 10:00:00,62.83,62.89,62.67,62.75,100986.0,54.9815,55.034,54.8414,54.9114,100986.0
2021-07-30 10:10:00,62.75,62.81,62.66,62.74,79365.0,54.9114,54.964,54.8327,54.9027,79365.0
2021-07-30 10:20:00,62.75,62.75,62.53,62.53,81318.0,54.9114,54.9114,54.7189,54.7189,81318.0
2021-07-30 10:30:00,62.53,62.61,62.48,62.59,74818.0,54.7189,54.7889,54.6752,54.7714,74818.0
2021-07-30 10:40:00,62.58,62.61,62.41,62.55,70983.0,54.7627,54.7889,54.6139,54.7364,70983.0
2021-07-30 10:50:00,62.55,62.6,62.45,62.5,58697.0,54.7364,54.7802,54.6489,54.6927,58697.0
2021-07-30 11:00:00,62.5,62.55,62.36,62.51,66904.0,54.6927,54.7364,54.5702,54.7014,66904.0
2021-07-30 11:10:00,62.53,62.71,62.5,62.67,35869.0,54.7189,54.8764,54.6927,54.8414,35869.0
2021-07-30 11:20:00,62.67,62.76,62.63,62.64,52631.0,54.8414,54.9202,54.8064,54.8152,52631.0
2021-07-30 11:30:00,62.65,62.69,62.6,62.62,48403.0,54.8239,54.8589,54.7802,54.7977,48403.0
2021-07-30 11:40:00,62.63,62.71,62.58,62.64,50299.0,54.8064,54.8764,54.7627,54.8152,50299.0
2021-07-30 11:50:00,62.64,62.75,62.61,62.74,53998.0,54.8152,54.9114,54.7889,54.9027,53998.0
2021-07-30 12:00:00,62.73,62.74,62.62,62.7,62263.0,54.8939,54.9027,54.7977,54.8677,62263.0
2021-07-30 12:10:00,62.7,62.75,62.65,62.73,46562.0,54.8677,54.9114,54.8239,54.8939,46562.0
2021-07-30 12:20:00,62.72,62.75,62.66,62.71,52326.0,54.8852,54.9114,54.8327,54.8764,52326.0
2021-07-30 12:30:00,62.71,62.71,62.63,62.66,47810.0,54.8764,54.8764,54.8064,54.8327,47810.0
2021-07-30 12:40:00,62.66,62.8,62.66,62.78,39027.0,54.8327,54.9552,54.8327,54.9377,39027.0
2021-07-30 12:50:00,62.77,62.83,62.65,62.66,52464.0,54.9289,54.9815,54.8239,54.8327,52464.0
2021-07-30 13:00:00,62.66,62.8,62.62,62.8,49440.0,54.8327,54.9552,54.7977,54.9552,49440.0
2021-07-30 13:10:00,62.8,62.81,62.66,62.67,50311.0,54.9552,54.964,54.8327,54.8414,50311.0
2021-07-30 13:20:00,62.68,62.77,62.64,62.68,62523.0,54.8502,54.9289,54.8152,54.8502,62523.0
2021-07-30 13:30:00,62.68,62.68,62.57,62.66,48396.0,54.8502,54.8502,54.7539,54.8327,48396.0
2021-07-30 13:40:00,62.66,62.71,62.65,62.68,42609.0,54.8327,54.8764,54.8239,54.8502,42609.0
2021-07-30 13:50:00,62.68,62.77,62.67,62.75,47827.0,54.8502,54.9289,54.8414,54.9114,47827.0
2021-07-30 14:00:00,62.74,62.75,62.65,62.71,56508.0,54.9027,54.9114,54.8239,54.8764,56508.0
2021-07-30 14:10:00,62.71,62.71,62.61,62.63,51797.0,54.8764,54.8764,54.7889,54.8064,51797.0
2021-07-30 14:20:00,62.63,62.64,62.49,62.51,55306.0,54.8064,54.8152,54.6839,54.7014,55306.0
2021-07-30 14:30:00,62.51,62.6,62.5,62.55,52068.0,54.7014,54.7802,54.6927,54.7364,52068.0
2021-07-30 14:40:00,62.57,62.62,62.53,62.53,46992.0,54.7539,54.7977,54.7189,54.7189,46992.0
2021-07-30 14:50:00,62.54,62.71,62.53,62.67,62792.0,54.7277,54.8764,54.7189,54.8414,62792.0
2021-07-30 15:00:00,62.68,62.71,62.61,62.7,79242.0,54.8502,54.8764,54.7889,54.8677,79242.0
2021-07-30 15:10:00,62.7,62.81,62.69,62.81,84583.0,54.8677,54.964,54.8589,54.964,84583.0
2021-07-30 15:20:00,62.8,62.82,62.68,62.75,101957.0,54.9552,54.9727,54.8502,54.9114,101957.0
2021-07-30 15:30:00,62.75,62.8,62.67,62.79,135682.0,54.9114,54.9552,54.8414,54.9465,135682.0
2021-07-30 15:40:00,62.8,62.87,62.68,62.76,209855.0,54.9552,55.0165,54.8502,54.9202,209855.0
2021-07-30 15:50:00,62.76,62.86,62.69,62.82,397039.0,54.9202,55.0077,54.8589,54.9727,397039.0
2021-08-02 09:30:00,62.56,62.71,62.35,62.37,212511.0,54.7452,54.8764,54.5614,54.5789,212511.0
2021-08-02 09:40:00,62.37,62.47,62.23,62.42,121323.0,54.5789,54.6664,54.4564,54.6227,121323.0
2021-08-02 09:50:00,62.43,62.51,62.32,62.41,75606.0,54.6314,54.7014,54.5352,54.6139,75606.0
2021-08-02 10:00:00,62.43,62.72,62.42,62.58,90884.0,54.6314,54.8852,54.6227,54.7627,90884.0
2021-08-02 10:10:00,62.6,62.6,62.43,62.53,69612.0,54.7802,54.7802,54.6314,54.7189,69612.0
2021-08-02 10:20:00,62.53,62.54,62.41,62.41,50443.0,54.7189,54.7277,54.6139,54.6139,50443.0
2021-08-02 10:30:00,62.42,62.56,62.41,62.43,43024.0,54.6227,54.7452,54.6139,54.6314,43024.0
2021-08-02 10:40:00,62.43,62.48,62.32,62.32,50126.0,54.6314,54.6752,54.5352,54.5352,50126.0
2021-08-02 10:50:00,62.32,62.41,62.18,62.21,75460.0,54.5352,54.6139,54.4127,54.4389,75460.0
2021-08-02 11:00:00,62.21,62.22,62.06,62.14,74328.0,54.4389,54.4477,54.3076,54.3776,74328.0
2021-08-02 11:10:00,62.15,62.15,61.94,62.04,65585.0,54.3864,54.3864,54.2026,54.2901,65585.0
2021-08-02 11:20:00,62.04,62.06,61.92,61.95,47993.0,54.2901,54.3076,54.1851,54.2114,47993.0
2021-08-02 11:30:00,61.95,62.1,61.94,62.07,67481.0,54.2114,54.3426,54.2026,54.3164,67481.0
2021-08-02 11:40:00,62.07,62.07,61.96,61.98,87545.0,54.3164,54.3164,54.2201,54.2376,87545.0
2021-08-02 11:50:00,61.98,62.05,61.95,61.98,34768.0,54.2376,54.2989,54.2114,54.2376,34768.0
2021-08-02 12:00:00,61.97,62.02,61.94,61.96,38114.0,54.2289,54.2726,54.2026,54.2201,38114.0
2021-08-02 12:10:00,61.96,62.0,61.9,61.96,59280.0,54.2201,54.2551,54.1676,54.2201,59280.0
2021-08-02 12:20:00,61.95,62.0,61.92,61.93,42030.0,54.2114,54.2551,54.1851,54.1939,42030.0
2021-08-02 12:30:00,61.93,62.03,61.93,62.01,30293.0,54.1939,54.2814,54.1939,54.2639,30293.0
2021-08-02 12:40:00,62.02,62.02,61.95,62.02,42670.0,54.2726,54.2726,54.2114,54.2726,42670.0
2021-08-02 12:50:00,62.03,62.05,61.95,61.97,26836.0,54.2814,54.2989,54.2114,54.2289,26836.0
2021-08-02 13:00:00,61.97,62.07,61.97,62.04,39196.0,54.2289,54.3164,54.2289,54.2901,39196.0
2021-08-02 13:10:00,62.04,62.16,62.02,62.09,34769.0,54.2901,54.3951,54.2726,54.3339,34769.0
2021-08-02 13:20:00,62.09,62.14,62.05,62.06,35379.0,54.3339,54.3776,54.2989,54.3076,35379.0
2021-08-02 13:30:00,62.06,62.08,62.0,62.05,40996.0,54.3076,54.3251,54.2551,54.2989,40996.0
2021-08-02 13:40:00,62.04,62.05,61.98,61.99,40510.0,54.2901,54.2989,54.2376,54.2464,40510.0
2021-08-02 13:50:00,61.99,62.01,61.93,61.99,35875.0,54.2464,54.2639,54.1939,54.2464,35875.0
2021-08-02 14:00:00,61.99,62.08,61.97,62.04,37037.0,54.2464,54.3251,54.2289,54.2901,37037.0
2021-08-02 14:10:00,62.05,62.06,61.99,62.02,58054.0,54.2989,54.3076,54.2464,54.2726,58054.0
2021-08-02 14:20:00,62.02,62.05,61.98,62.04,57544.0,54.2726,54.2989,54.2376,54.2901,57544.0
2021-08-02 14:30:00,62.04,62.05,61.96,62.03,68511.0,54.2901,54.2989,54.2201,54.2814,68511.0
2021-08-02 14:40:00,62.03,62.06,62.0,62.04,60019.0,54.2814,54.3076,54.2551,54.2901,60019.0
2021-08-02 14:50:00,62.05,62.24,62.04,62.23,93604.0,54.2989,54.4652,54.2901,54.4564,93604.0
2021-08-02 15:00:00,62.23,62.24,62.12,62.13,57117.0,54.4564,54.4652,54.3601,54.3689,57117.0
2021-08-02 15:10:00,62.13,62.14,62.04,62.11,57542.0,54.3689,54.3776,54.2901,54.3514,57542.0
2021-08-02 15:20:00,62.1,62.11,62.01,62.06,73420.0,54.3426,54.3514,54.2639,54.3076,73420.0
2021-08-02 15:30:00,62.06,62.07,62.0,62.03,117399.0,54.3076,54.3164,54.2551,54.2814,117399.0
2021-08-02 15:40:00,62.03,62.09,61.94,61.95,149338.0,54.2814,54.3339,54.2026,54.2114,149338.0
2021-08-02 15:50:00,61.96,62.01,61.94,61.98,359220.0,54.2201,54.2639,54.2026,54.2376,359220.0
2021-08-03 09:30:00,62.13,62.49,62.02,62.34,209871.0,54.3689,54.6839,54.2726,54.5527,209871.0
2021-08-03 09:40:00,62.34,62.5,62.22,62.3,144432.0,54.5527,54.6927,54.4477,54.5177,144432.0
2021-08-03 09:50:00,62.27,62.39,62.21,62.25,67858.0,54.4914,54.5964,54.4389,54.4739,67858.0
2021-08-03 10:00:00,62.25,62.68,62.22,62.67,81400.0,54.4739,54.8502,54.4477,54.8414,81400.0
2021-08-03 10:10:00,62.68,62.92,62.66,62.89,114669.0,54.8502,55.0602,54.8327,55.034,114669.0
2021-08-03 10:20:00,62.9,62.91,62.79,62.9,52336.0,55.0427,55.0515,54.9465,55.0427,52336.0
2021-08-03 10:30:00,62.86,62.92,62.76,62.8,59154.0,55.0077,55.0602,54.9202,54.9552,59154.0
2021-08-03 10:40:00,62.78,62.83,62.74,62.79,46877.0,54.9377,54.9815,54.9027,54.9465,46877.0
2021-08-03 10:50:00,62.8,62.89,62.75,62.83,65659.0,54.9552,55.034,54.9114,54.9815,65659.0
2021-08-03 11:00:00,62.82,63.06,62.82,62.87,177641.0,54.9727,55.1827,54.9727,55.0165,177641.0
2021-08-03 11:10:00,62.87,63.03,62.7,62.9,126373.0,55.0165,55.1565,54.8677,55.0427,126373.0
2021-08-03 11:20:00,62.9,63.09,62.87,63.04,48565.0,55.0427,55.209,55.0165,55.1652,48565.0
2021-08-03 11:30:00,63.05,63.06,62.95,62.97,46683.0,55.174,55.1827,55.0865,55.104,46683.0
2021-08-03 11:40:00,62.97,63.08,62.94,62.96,56412.0,55.104,55.2002,55.0777,55.0952,56412.0
2021-08-03 11:50:00,62.95,62.98,62.8,62.82,36487.0,55.0865,55.1127,54.9552,54.9727,36487.0
2021-08-03 12:00:00,62.83,62.87,62.77,62.8,56662.0,54.9815,55.0165,54.9289,54.9552,56662.0
2021-08-03 12:10:00,62.8,62.85,62.72,62.73,59631.0,54.9552,54.999,54.8852,54.8939,59631.0
2021-08-03 12:20:00,62.73,62.81,62.71,62.79,29674.0,54.8939,54.964,54.8764,54.9465,29674.0
2021-08-03 12:30:00,62.78,62.8,62.73,62.78,30678.0,54.9377,54.9552,54.8939,54.9377,30678.0
2021-08-03 12:40:00,62.78,62.8,62.71,62.72,27306.0,54.9377,54.9552,54.8764,54.8852,27306.0
2021-08-03 12:50:00,62.72,62.75,62.6,62.64,47817.0,54.8852,54.9114,54.7802,54.8152,47817.0
2021-08-03 13:00:00,62.64,62.78,62.64,62.75,36910.0,54.8152,54.9377,54.8152,54.9114,36910.0
2021-08-03 13:10:00,62.76,62.85,62.74,62.84,34147.0,54.9202,54.999,54.9027,54.9902,34147.0
2021-08-03 13:20:00,62.85,62.86,62.75,62.78,40666.0,54.999,55.0077,54.9114,54.9377,40666.0
2021-08-03 13:30:00,62.78,62.84,62.76,62.79,39390.0,54.9377,54.9902,54.9202,54.9465,39390.0
2021-08-03 13:40:00,62.8,62.8,62.7,62.72,42824.0,54.9552,54.9552,54.8677,54.8852,42824.0
2021-08-03 13:50:00,62.73,62.77,62.71,62.71,33564.0,54.8939,54.9289,54.8764,54.8764,33564.0
2021-08-03 14:00:00,62.72,62.82,62.72,62.76,42278.0,54.8852,54.9727,54.8852,54.9202,42278.0
2021-08-03 14:10:00,62.76,62.81,62.69,62.78,52520.0,54.9202,54.964,54.8589,54.9377,52520.0
2021-08-03 14:20:00,62.77,62.8,62.74,62.75,31161.0,54.9289,54.9552,54.9027,54.9114,31161.0
2021-08-03 14:30:00,62.75,62.81,62.73,62.8,39155.0,54.9114,54.964,54.8939,54.9552,39155.0
2021-08-03 14:40:00,62.8,62.85,62.79,62.82,45389.0,54.9552,54.999,54.9465,54.9727,45389.0
2021-08-03 14:50:00,62.82,62.82,62.7,62.73,38708.0,54.9727,54.9727,54.8677,54.8939,38708.0
2021-08-03 15:00:00,62.73,62.81,62.71,62.8,40657.0,54.8939,54.964,54.8764,54.9552,40657.0
2021-08-03 15:10:00,62.8,62.82,62.73,62.73,43703.0,54.9552,54.9727,54.8939,54.8939,43703.0
2021-08-03 15:20:00,62.73,62.74,62.62,62.66,81769.0,54.8939,54.9027,54.7977,54.8327,81769.0
2021-08-03 15:30:00,62.66,62.71,62.64,62.64,76130.0,54.8327,54.8764,54.8152,54.8152,76130.0
2021-08-03 15:40:00,62.64,62.67,62.49,62.54,172446.0,54.8152,54.8414,54.6839,54.7277,172446.0
2021-08-03 15:50:00,62.54,62.66,62.51,62.66,294549.0,54.7277,54.8327,54.7014,54.8327,294549.0
2021-08-04 09:30:00,63.12,63.46,63.0,63.09,336715.0,55.2352,55.5328,55.1302,55.209,336715.0
2021-08-04 09:40:00,63.07,63.26,63.01,63.05,122557.0,55.1915,55.3577,55.139,55.174,122557.0
2021-08-04 09:50:00,63.04,63.19,62.89,62.89,140899.0,55.1652,55.2965,55.034,55.034,140899.0
2021-08-04 10:00:00,62.89,62.9,62.64,62.66,153367.0,55.034,55.0427,54.8152,54.8327,153367.0
2021-08-04 10:10:00,62.67,62.7,62.55,62.63,132479.0,54.8414,54.8677,54.7364,54.8064,132479.0
2021-08-04 10:20:00,62.61,62.62,62.4,62.49,87207.0,54.7889,54.7977,54.6052,54.6839,87207.0
2021-08-04 10:30:00,62.48,62.58,62.4,62.56,72586.0,54.6752,54.7627,54.6052,54.7452,72586.0
2021-08-04 10:40:00,62.56,62.67,62.44,62.46,59478.0,54.7452,54.8414,54.6402,54.6577,59478.0
2021-08-04 10:50:00,62.45,62.76,62.42,62.56,244281.0,54.6489,54.9202,54.6227,54.7452,244281.0
2021-08-04 11:00:00,62.54,62.54,62.37,62.39,57409.0,54.7277,54.7277,54.5789,54.5964,57409.0
2021-08-04 11:10:00,62.38,62.42,62.11,62.12,108583.0,54.5877,54.6227,54.3514,54.3601,108583.0
2021-08-04 11:20:00,62.11,62.37,62.1,62.33,121379.0,54.3514,54.5789,54.3426,54.5439,121379.0
2021-08-04 11:30:00,62.33,62.39,62.23,62.29,74453.0,54.5439,54.5964,54.4564,54.5089,74453.0
2021-08-04 11:40:00,62.28,62.35,62.22,62.23,72353.0,54.5002,54.5614,54.4477,54.4564,72353.0
2021-08-04 11:50:00,62.22,62.31,62.16,62.31,53542.0,54.4477,54.5264,54.3951,54.5264,53542.0
2021-08-04 12:00:00,62.29,62.33,62.22,62.26,41059.0,54.5089,54.5439,54.4477,54.4827,41059.0
2021-08-04 12:10:00,62.26,62.33,62.2,62.29,24050.0,54.4827,54.5439,54.4302,54.5089,24050.0
2021-08-04 12:20:00,62.28,62.32,62.22,62.29,35055.0,54.5002,54.5352,54.4477,54.5089,35055.0
2021-08-04 12:30:00,62.28,62.41,62.23,62.41,27760.0,54.5002,54.6139,54.4564,54.6139,27760.0
2021-08-04 12:40:00,62.4,62.4,62.34,62.38,18764.0,54.6052,54.6052,54.5527,54.5877,18764.0
2021-08-04 12:50:00,62.38,62.39,62.25,62.26,25708.0,54.5877,54.5964,54.4739,54.4827,25708.0
2021-08-04 13:00:00,62.26,62.26,62.12,62.13,38416.0,54.4827,54.4827,54.3601,54.3689,38416.0
2021-08-04 13:10:00,62.13,62.23,62.13,62.22,25975.0,54.3689,54.4564,54.3689,54.4477,25975.0
2021-08-04 13:20:00,62.22,62.28,62.22,62.28,21970.0,54.4477,54.5002,54.4477,54.5002,21970.0
2021-08-04 13:30:00,62.27,62.35,62.23,62.31,47467.0,54.4914,54.5614,54.4564,54.5264,47467.0
2021-08-04 13:40:00,62.31,62.47,62.3,62.46,36098.0,54.5264,54.6664,54.5177,54.6577,36098.0
2021-08-04 13:50:00,62.45,62.51,62.35,62.35,52346.0,54.6489,54.7014,54.5614,54.5614,52346.0
2021-08-04 14:00:00,62.36,62.37,62.26,62.26,30448.0,54.5702,54.5789,54.4827,54.4827,30448.0
2021-08-04 14:10:00,62.26,62.31,62.2,62.21,28329.0,54.4827,54.5264,54.4302,54.4389,28329.0
2021-08-04 14:20:00,62.22,62.23,62.14,62.18,37593.0,54.4477,54.4564,54.3776,54.4127,37593.0
2021-08-04 14:30:00,62.17,62.17,62.01,62.04,49041.0,54.4039,54.4039,54.2639,54.2901,49041.0
2021-08-04 14:40:00,62.04,62.07,61.91,61.94,70612.0,54.2901,54.3164,54.1764,54.2026,70612.0
2021-08-04 14:50:00,61.93,61.96,61.83,61.95,81493.0,54.1939,54.2201,54.1064,54.2114,81493.0
2021-08-04 15:00:00,61.96,62.06,61.96,61.97,28917.0,54.2201,54.3076,54.2201,54.2289,28917.0
2021-08-04 15:10:00,61.96,61.98,61.9,61.97,40674.0,54.2201,54.2376,54.1676,54.2289,40674.0
2021-08-04 15:20:00,61.96,62.04,61.95,62.04,25098.0,54.2201,54.2901,54.2114,54.2901,25098.0
2021-08-04 15:30:00,62.04,62.04,61.95,61.97,65914.0,54.2901,54.2901,54.2114,54.2289,65914.0
2021-08-04 15:40:00,61.97,62.01,61.93,61.97,78566.0,54.2289,54.2639,54.1939,54.2289,78566.0
2021-08-04 15:50:00,61.96,61.99,61.85,61.86,258624.0,54.2201,54.2464,54.1239,54.1326,258624.0
2021-08-05 09:30:00,61.89,62.08,61.56,61.81,134571.0,54.1589,54.3251,53.8701,54.0889,134571.0
2021-08-05 09:40:00,61.81,61.85,61.18,61.22,126614.0,54.0889,54.1239,53.5376,53.5726,126614.0
2021-08-05 09:50:00,61.23,61.5,61.11,61.5,84889.0,53.5813,53.8176,53.4763,53.8176,84889.0
2021-08-05 10:00:00,61.49,61.54,61.32,61.53,44710.0,53.8088,53.8526,53.6601,53.8438,44710.0
2021-08-05 10:10:00,61.53,61.83,61.5,61.62,86638.0,53.8438,54.1064,53.8176,53.9226,86638.0
2021-08-05 10:20:00,61.63,61.8,61.6,61.6,46391.0,53.9314,54.0801,53.9051,53.9051,46391.0
2021-08-05 10:30:00,61.6,61.64,61.5,61.53,36111.0,53.9051,53.9401,53.8176,53.8438,36111.0
2021-08-05 10:40:00,61.52,61.63,61.48,61.6,23576.0,53.8351,53.9314,53.8001,53.9051,23576.0
2021-08-05 10:50:00,61.58,61.67,61.53,61.66,30004.0,53.8876,53.9664,53.8438,53.9576,30004.0
2021-08-05 11:00:00,61.66,61.7,61.53,61.55,65576.0,53.9576,53.9926,53.8438,53.8613,65576.0
2021-08-05 11:10:00,61.55,61.64,61.47,61.61,66175.0,53.8613,53.9401,53.7913,53.9139,66175.0
2021-08-05 11:20:00,61.6,61.74,61.56,61.69,48224.0,53.9051,54.0276,53.8701,53.9839,48224.0
2021-08-05 11:30:00,61.71,61.75,61.58,61.59,68232.0,54.0014,54.0364,53.8876,53.8964,68232.0
2021-08-05 11:40:00,61.59,61.65,61.57,61.6,36300.0,53.8964,53.9489,53.8789,53.9051,36300.0
2021-08-05 11:50:00,61.6,61.66,61.56,61.58,28968.0,53.9051,53.9576,53.8701,53.8876,28968.0
2021-08-05 12:00:00,61.58,61.63,61.53,61.56,23924.0,53.8876,53.9314,53.8438,53.8701,23924.0
2021-08-05 12:10:00,61.56,61.57,61.5,61.53,35674.0,53.8701,53.8789,53.8176,53.8438,35674.0
2021-08-05 12:20:00,61.53,61.62,61.53,61.56,33304.0,53.8438,53.9226,53.8438,53.8701,33304.0
2021-08-05 12:30:00,61.57,61.63,61.56,61.61,38348.0,53.8789,53.9314,53.8701,53.9139,38348.0
2021-08-05 12:40:00,61.61,61.67,61.56,61.66,28997.0,53.9139,53.9664,53.8701,53.9576,28997.0
2021-08-05 12:50:00,61.67,61.7,61.61,61.61,25641.0,53.9664,53.9926,53.9139,53.9139,25641.0
2021-08-05 13:00:00,61.61,61.63,61.57,61.57,20656.0,53.9139,53.9314,53.8789,53.8789,20656.0
2021-08-05 13:10:00,61.56,61.63,61.54,61.54,28219.0,53.8701,53.9314,53.8526,53.8526,28219.0
2021-08-05 13:20:00,61.55,61.56,61.5,61.5,19581.0,53.8613,53.8701,53.8176,53.8176,19581.0
2021-08-05 13:30:00,61.51,61.51,61.36,61.4,29796.0,53.8263,53.8263,53.6951,53.7301,29796.0
2021-08-05 13:40:00,61.4,61.49,61.4,61.44,35153.0,53.7301,53.8088,53.7301,53.7651,35153.0
2021-08-05 13:50:00,61.44,61.5,61.43,61.5,28370.0,53.7651,53.8176,53.7563,53.8176,28370.0
2021-08-05 14:00:00,61.51,61.52,61.45,61.47,30589.0,53.8263,53.8351,53.7738,53.7913,30589.0
2021-08-05 14:10:00,61.47,61.49,61.42,61.46,19833.0,53.7913,53.8088,53.7476,53.7826,19833.0
2021-08-05 14:20:00,61.46,61.46,61.37,61.38,29134.0,53.7826,53.7826,53.7038,53.7126,29134.0
2021-08-05 14:30:00,61.39,61.39,61.33,61.38,27678.0,53.7213,53.7213,53.6688,53.7126,27678.0
2021-08-05 14:40:00,61.39,61.41,61.29,61.33,36304.0,53.7213,53.7388,53.6338,53.6688,36304.0
2021-08-05 14:50:00,61.33,61.36,61.3,61.33,41661.0,53.6688,53.6951,53.6426,53.6688,41661.0
2021-08-05 15:00:00,61.34,61.34,61.27,61.28,38347.0,53.6776,53.6776,53.6163,53.6251,38347.0
2021-08-05 15:10:00,61.28,61.3,61.22,61.25,39054.0,53.6251,53.6426,53.5726,53.5988,39054.0
2021-08-05 15:20:00,61.25,61.27,61.18,61.2,66592.0,53.5988,53.6163,53.5376,53.5551,66592.0
2021-08-05 15:30:00,61.2,61.29,61.18,61.25,55304.0,53.5551,53.6338,53.5376,53.5988,55304.0
2021-08-05 15:40:00,61.25,61.34,61.25,61.28,87884.0,53.5988,53.6776,53.5988,53.6251,87884.0
2021-08-05 15:50:00,61.29,61.36,61.2,61.24,339397.0,53.6338,53.6951,53.5551,53.5901,339397.0
2021-08-06 09:30:00,60.07,60.34,59.76,59.8,710706.0,52.5662,52.8025,52.295,52.33,710706.0
2021-08-06 09:40:00,59.81,59.97,59.2,59.25,515763.0,52.3387,52.4787,51.8049,51.8487,515763.0
2021-08-06 09:50:00,59.25,59.43,59.16,59.35,219910.0,51.8487,52.0062,51.7699,51.9362,219910.0
2021-08-06 10:00:00,59.35,59.66,59.32,59.39,263699.0,51.9362,52.2074,51.9099,51.9712,263699.0
2021-08-06 10:10:00,59.38,59.55,59.35,59.41,131726.0,51.9624,52.1112,51.9362,51.9887,131726.0
2021-08-06 10:20:00,59.41,59.52,59.34,59.39,150606.0,51.9887,52.0849,51.9274,51.9712,150606.0
2021-08-06 10:30:00,59.39,59.68,59.32,59.57,222602.0,51.9712,52.2249,51.9099,52.1287,222602.0
2021-08-06 10:40:00,59.57,59.62,59.47,59.6,92757.0,52.1287,52.1724,52.0412,52.1549,92757.0
2021-08-06 10:50:00,59.61,59.71,59.51,59.61,156925.0,52.1637,52.2512,52.0762,52.1637,156925.0
2021-08-06 11:00:00,59.6,59.69,59.55,59.55,95695.0,52.1549,52.2337,52.1112,52.1112,95695.0
2021-08-06 11:10:00,59.56,59.67,59.46,59.57,103316.0,52.1199,52.2162,52.0324,52.1287,103316.0
2021-08-06 11:20:00,59.57,59.62,59.35,59.4,78031.0,52.1287,52.1724,51.9362,51.9799,78031.0
2021-08-06 11:30:00,59.41,59.65,59.4,59.65,93852.0,51.9887,52.1987,51.9799,52.1987,93852.0
2021-08-06 11:40:00,59.65,59.92,59.64,59.85,121480.0,52.1987,52.435,52.1899,52.3737,121480.0
2021-08-06 11:50:00,59.86,59.97,59.81,59.84,91599.0,52.3825,52.4787,52.3387,52.365,91599.0
2021-08-06 12:00:00,59.85,59.9,59.66,59.7,117533.0,52.3737,52.4175,52.2074,52.2424,117533.0
2021-08-06 12:10:00,59.7,59.77,59.64,59.77,49730.0,52.2424,52.3037,52.1899,52.3037,49730.0
2021-08-06 12:20:00,59.77,59.87,59.71,59.84,60674.0,52.3037,52.3912,52.2512,52.365,60674.0
2021-08-06 12:30:00,59.85,59.92,59.81,59.82,69986.0,52.3737,52.435,52.3387,52.3475,69986.0
2021-08-06 12:40:00,59.83,59.84,59.71,59.72,129834.0,52.3562,52.365,52.2512,52.2599,129834.0
2021-08-06 12:50:00,59.72,59.82,59.68,59.72,64465.0,52.2599,52.3475,52.2249,52.2599,64465.0
2021-08-06 13:00:00,59.73,59.79,59.68,59.77,112401.0,52.2687,52.3212,52.2249,52.3037,112401.0
2021-08-06 13:10:00,59.78,59.98,59.77,59.89,101357.0,52.3125,52.4875,52.3037,52.4087,101357.0
2021-08-06 13:20:00,59.88,60.1,59.86,60.1,132804.0,52.4,52.5925,52.3825,52.5925,132804.0
2021-08-06 13:30:00,60.1,60.2,60.08,60.17,59116.0,52.5925,52.68,52.575,52.6537,59116.0
2021-08-06 13:40:00,60.18,60.37,60.17,60.22,64591.0,52.6625,52.8288,52.6537,52.6975,64591.0
2021-08-06 13:50:00,60.22,60.24,60.14,60.17,49243.0,52.6975,52.715,52.6275,52.6537,49243.0
2021-08-06 14:00:00,60.18,60.44,60.18,60.42,76636.0,52.6625,52.89,52.6625,52.8725,76636.0
2021-08-06 14:10:00,60.42,60.43,60.29,60.33,43500.0,52.8725,52.8813,52.7587,52.7937,43500.0
2021-08-06 14:20:00,60.32,60.34,60.26,60.31,32691.0,52.785,52.8025,52.7325,52.7762,32691.0
2021-08-06 14:30:00,60.3,60.4,60.26,60.29,42990.0,52.7675,52.855,52.7325,52.7587,42990.0
2021-08-06 14:40:00,60.3,60.31,60.11,60.13,135191.0,52.7675,52.7762,52.6012,52.6187,135191.0
2021-08-06 14:50:00,60.13,60.13,60.03,60.05,194679.0,52.6187,52.6187,52.5312,52.5487,194679.0
2021-08-06 15:00:00,60.05,60.06,59.96,59.97,147950.0,52.5487,52.5575,52.47,52.4787,147950.0
2021-08-06 15:10:00,59.97,60.02,59.95,59.97,553207.0,52.4787,52.5225,52.4612,52.4787,553207.0
2021-08-06 15:20:00,59.98,60.01,59.85,59.9,149121.0,52.4875,52.5137,52.3737,52.4175,149121.0
2021-08-06 15:30:00,59.9,59.91,59.79,59.84,697205.0,52.4175,52.4262,52.3212,52.365,697205.0
2021-08-06 15:40:00,59.84,59.87,59.73,59.85,300696.0,52.365,52.3912,52.2687,52.3737,300696.0
2021-08-06 15:50:00,59.87,59.88,59.75,59.82,629806.0,52.3912,52.4,52.2862,52.3475,629806.0
2021-08-09 09:30:00,59.16,59.53,59.1,59.48,243565.0,51.7699,52.0937,51.7174,52.0499,243565.0
2021-08-09 09:40:00,59.47,59.68,59.34,59.47,150721.0,52.0412,52.2249,51.9274,52.0412,150721.0
2021-08-09 09:50:00,59.47,59.72,59.45,59.48,115645.0,52.0412,52.2599,52.0237,52.0499,115645.0
2021-08-09 10:00:00,59.49,59.66,59.42,59.42,99600.0,52.0587,52.2074,51.9974,51.9974,99600.0
2021-08-09 10:10:00,59.41,59.54,59.32,59.36,161684.0,51.9887,52.1024,51.9099,51.9449,161684.0
2021-08-09 10:20:00,59.36,59.47,59.29,59.35,131276.0,51.9449,52.0412,51.8837,51.9362,131276.0
2021-08-09 10:30:00,59.36,59.48,59.27,59.36,169080.0,51.9449,52.0499,51.8662,51.9449,169080.0
2021-08-09 10:40:00,59.37,59.55,59.32,59.47,129024.0,51.9537,52.1112,51.9099,52.0412,129024.0
2021-08-09 10:50:00,59.48,59.52,59.22,59.23,205731.0,52.0499,52.0849,51.8224,51.8312,205731.0
2021-08-09 11:00:00,59.24,59.32,59.13,59.14,137619.0,51.8399,51.9099,51.7436,51.7524,137619.0
2021-08-09 11:10:00,59.14,59.4,59.14,59.37,107687.0,51.7524,51.9799,51.7524,51.9537,107687.0
2021-08-09 11:20:00,59.37,59.41,59.25,59.25,102650.0,51.9537,51.9887,51.8487,51.8487,102650.0
2021-08-09 11:30:00,59.25,59.25,59.11,59.12,132593.0,51.8487,51.8487,51.7261,51.7349,132593.0
2021-08-09 11:40:00,59.12,59.18,59.09,59.13,113018.0,51.7349,51.7874,51.7086,51.7436,113018.0
2021-08-09 11:50:00,59.13,59.19,59.01,59.02,137347.0,51.7436,51.7962,51.6386,51.6474,137347.0
2021-08-09 12:00:00,59.03,59.03,58.86,58.92,260316.0,51.6561,51.6561,51.5074,51.5599,260316.0
2021-08-09 12:10:00,58.92,59.01,58.83,58.98,94417.0,51.5599,51.6386,51.4811,51.6124,94417.0
2021-08-09 12:20:00,58.97,59.01,58.91,59.01,37279.0,51.6036,51.6386,51.5511,51.6386,37279.0
2021-08-09 12:30:00,59.01,59.15,58.97,59.13,67361.0,51.6386,51.7611,51.6036,51.7436,67361.0
2021-08-09 12:40:00,59.12,59.15,59.04,59.07,26755.0,51.7349,51.7611,51.6649,51.6911,26755.0
2021-08-09 12:50:00,59.1,59.11,59.02,59.05,36747.0,51.7174,51.7261,51.6474,51.6736,36747.0
2021-08-09 13:00:00,59.05,59.09,59.03,59.07,76556.0,51.6736,51.7086,51.6561,51.6911,76556.0
2021-08-09 13:10:00,59.07,59.15,59.07,59.13,65492.0,51.6911,51.7611,51.6911,51.7436,65492.0
2021-08-09 13:20:00,59.14,59.21,59.12,59.17,60248.0,51.7524,51.8137,51.7349,51.7787,60248.0
2021-08-09 13:30:00,59.17,59.17,59.05,59.12,46635.0,51.7787,51.7787,51.6736,51.7349,46635.0
2021-08-09 13:40:00,59.12,59.2,59.0,59.05,226881.0,51.7349,51.8049,51.6299,51.6736,226881.0
2021-08-09 13:50:00,59.06,59.12,58.98,59.04,62349.0,51.6824,51.7349,51.6124,51.6649,62349.0
2021-08-09 14:00:00,59.03,59.13,59.03,59.08,87429.0,51.6561,51.7436,51.6561,51.6999,87429.0
2021-08-09 14:10:00,59.08,59.11,59.05,59.08,59733.0,51.6999,51.7261,51.6736,51.6999,59733.0
2021-08-09 14:20:00,59.08,59.16,59.08,59.11,74143.0,51.6999,51.7699,51.6999,51.7261,74143.0
2021-08-09 14:30:00,59.11,59.13,59.01,59.01,42934.0,51.7261,51.7436,51.6386,51.6386,42934.0
2021-08-09 14:40:00,59.01,59.02,58.92,58.95,45449.0,51.6386,51.6474,51.5599,51.5861,45449.0
2021-08-09 14:50:00,58.96,58.98,58.9,58.92,52341.0,51.5949,51.6124,51.5424,51.5599,52341.0
2021-08-09 15:00:00,58.92,58.97,58.91,58.96,37410.0,51.5599,51.6036,51.5511,51.5949,37410.0
2021-08-09 15:10:00,58.96,58.96,58.84,58.85,48598.0,51.5949,51.5949,51.4899,51.4986,48598.0
2021-08-09 15:20:00,58.85,58.95,58.84,58.93,48982.0,51.4986,51.5861,51.4899,51.5686,48982.0
2021-08-09 15:30:00,58.93,58.96,58.84,58.92,132806.0,51.5686,51.5949,51.4899,51.5599,132806.0
2021-08-09 15:40:00,58.93,58.95,58.83,58.88,194314.0,51.5686,51.5861,51.4811,51.5249,194314.0
2021-08-09 15:50:00,58.88,58.92,58.82,58.84,496368.0,51.5249,51.5599,51.4724,51.4899,496368.0
2021-08-10 09:30:00,58.84,59.04,58.51,58.72,245633.0,51.4899,51.6649,51.2011,51.3849,245633.0
2021-08-10 09:40:00,58.72,58.9,58.38,58.43,132323.0,51.3849,51.5424,51.0873,51.1311,132323.0
2021-08-10 09:50:00,58.42,58.58,58.4,58.42,105836.0,51.1223,51.2624,51.1048,51.1223,105836.0
2021-08-10 10:00:00,58.43,58.43,58.28,58.37,151466.0,51.1311,51.1311,50.9998,51.0786,151466.0
2021-08-10 10:10:00,58.37,58.39,58.07,58.11,226597.0,51.0786,51.0961,50.8161,50.8511,226597.0
2021-08-10 10:20:00,58.12,58.45,58.11,58.42,696279.0,50.8598,51.1486,50.8511,51.1223,696279.0
2021-08-10 10:30:00,58.42,58.61,58.37,58.39,102084.0,51.1223,51.2886,51.0786,51.0961,102084.0
2021-08-10 10:40:00,58.38,58.51,58.33,58.34,81418.0,51.0873,51.2011,51.0436,51.0523,81418.0
2021-08-10 10:50:00,58.33,58.43,58.24,58.26,150977.0,51.0436,51.1311,50.9648,50.9823,150977.0
2021-08-10 11:00:00,58.27,58.54,58.27,58.5,143924.0,50.9911,51.2273,50.9911,51.1923,143924.0
2021-08-10 11:10:00,58.5,58.59,58.46,58.58,118776.0,51.1923,51.2711,51.1573,51.2624,118776.0
2021-08-10 11:20:00,58.58,58.64,58.53,58.57,101844.0,51.2624,51.3149,51.2186,51.2536,101844.0
2021-08-10 11:30:00,58.57,58.61,58.43,58.6,90932.0,51.2536,51.2886,51.1311,51.2799,90932.0
2021-08-10 11:40:00,58.6,58.74,58.55,58.7,84401.0,51.2799,51.4024,51.2361,51.3674,84401.0
2021-08-10 11:50:00,58.69,58.86,58.69,58.76,61044.0,51.3586,51.5074,51.3586,51.4199,61044.0
2021-08-10 12:00:00,58.76,58.77,58.55,58.58,63035.0,51.4199,51.4286,51.2361,51.2624,63035.0
2021-08-10 12:10:00,58.58,58.67,58.52,58.56,79024.0,51.2624,51.3411,51.2098,51.2449,79024.0
2021-08-10 12:20:00,58.55,58.68,58.52,58.67,46469.0,51.2361,51.3499,51.2098,51.3411,46469.0
2021-08-10 12:30:00,58.67,58.72,58.63,58.67,31899.0,51.3411,51.3849,51.3061,51.3411,31899.0
2021-08-10 12:40:00,58.67,58.74,58.64,58.66,91345.0,51.3411,51.4024,51.3149,51.3324,91345.0
2021-08-10 12:50:00,58.67,58.82,58.65,58.82,63891.0,51.3411,51.4724,51.3236,51.4724,63891.0
2021-08-10 13:00:00,58.82,58.99,58.79,58.98,70867.0,51.4724,51.6211,51.4461,51.6124,70867.0
2021-08-10 13:10:00,58.99,59.04,58.94,59.01,102292.0,51.6211,51.6649,51.5774,51.6386,102292.0
2021-08-10 13:20:00,59.01,59.05,58.95,58.96,69260.0,51.6386,51.6736,51.5861,51.5949,69260.0
2021-08-10 13:30:00,58.96,59.0,58.92,58.96,48198.0,51.5949,51.6299,51.5599,51.5949,48198.0
2021-08-10 13:40:00,58.96,59.06,58.96,59.01,74248.0,51.5949,51.6824,51.5949,51.6386,74248.0
2021-08-10 13:50:00,59.0,59.01,58.9,58.92,57323.0,51.6299,51.6386,51.5424,51.5599,57323.0
2021-08-10 14:00:00,58.93,58.94,58.69,58.7,117342.0,51.5686,51.5774,51.3586,51.3674,117342.0
2021-08-10 14:10:00,58.7,58.71,58.55,58.58,228921.0,51.3674,51.3761,51.2361,51.2624,228921.0
2021-08-10 14:20:00,58.58,58.59,58.46,58.5,160237.0,51.2624,51.2711,51.1573,51.1923,160237.0
2021-08-10 14:30:00,58.5,58.55,58.49,58.51,77192.0,51.1923,51.2361,51.1836,51.2011,77192.0
2021-08-10 14:40:00,58.52,58.53,58.36,58.47,275540.0,51.2098,51.2186,51.0698,51.1661,275540.0
2021-08-10 14:50:00,58.47,58.54,58.45,58.47,97152.0,51.1661,51.2273,51.1486,51.1661,97152.0
2021-08-10 15:00:00,58.46,58.5,58.3,58.3,130192.0,51.1573,51.1923,51.0173,51.0173,130192.0
2021-08-10 15:10:00,58.29,58.37,58.27,58.32,212488.0,51.0086,51.0786,50.9911,51.0348,212488.0
2021-08-10 15:20:00,58.32,58.37,58.2,58.24,164692.0,51.0348,51.0786,50.9298,50.9648,164692.0
2021-08-10 15:30:00,58.25,58.3,58.14,58.18,382756.0,50.9736,51.0173,50.8773,50.9123,382756.0
2021-08-10 15:40:00,58.18,58.18,58.0,58.06,372408.0,50.9123,50.9123,50.7548,50.8073,372408.0
2021-08-10 15:50:00,58.06,58.2,57.96,58.05,914991.0,50.8073,50.9298,50.7198,50.7986,914991.0
2021-08-11 09:30:00,58.75,59.9,58.73,59.88,527482.0,51.4111,52.4175,51.3936,52.4,527482.0
2021-08-11 09:40:00,59.87,59.87,59.28,59.3,189323.0,52.3912,52.3912,51.8749,51.8924,189323.0
2021-08-11 09:50:00,59.31,59.44,59.2,59.35,148736.0,51.9012,52.0149,51.8049,51.9362,148736.0
2021-08-11 10:00:00,59.35,59.58,59.28,59.55,126187.0,51.9362,52.1374,51.8749,52.1112,126187.0
2021-08-11 10:10:00,59.55,59.55,59.35,59.49,107649.0,52.1112,52.1112,51.9362,52.0587,107649.0
2021-08-11 10:20:00,59.48,59.69,59.48,59.67,109710.0,52.0499,52.2337,52.0499,52.2162,109710.0
2021-08-11 10:30:00,59.66,59.69,59.4,59.43,87343.0,52.2074,52.2337,51.9799,52.0062,87343.0
2021-08-11 10:40:00,59.44,59.59,59.44,59.54,81366.0,52.0149,52.1462,52.0149,52.1024,81366.0
2021-08-11 10:50:00,59.56,59.7,59.5,59.61,125476.0,52.1199,52.2424,52.0674,52.1637,125476.0
2021-08-11 11:00:00,59.6,59.74,59.53,59.57,96808.0,52.1549,52.2774,52.0937,52.1287,96808.0
2021-08-11 11:10:00,59.56,59.63,59.46,59.56,87537.0,52.1199,52.1812,52.0324,52.1199,87537.0
2021-08-11 11:20:00,59.55,59.55,59.42,59.45,70177.0,52.1112,52.1112,51.9974,52.0237,70177.0
2021-08-11 11:30:00,59.44,59.53,59.33,59.51,74641.0,52.0149,52.0937,51.9187,52.0762,74641.0
2021-08-11 11:40:00,59.48,59.6,59.4,59.57,61400.0,52.0499,52.1549,51.9799,52.1287,61400.0
2021-08-11 11:50:00,59.57,59.59,59.5,59.59,89491.0,52.1287,52.1462,52.0674,52.1462,89491.0
2021-08-11 12:00:00,59.59,59.62,59.44,59.48,59128.0,52.1462,52.1724,52.0149,52.0499,59128.0
2021-08-11 12:10:00,59.48,59.53,59.38,59.42,89784.0,52.0499,52.0937,51.9624,51.9974,89784.0
2021-08-11 12:20:00,59.41,59.42,59.24,59.29,88358.0,51.9887,51.9974,51.8399,51.8837,88358.0
2021-08-11 12:30:00,59.29,59.35,59.13,59.22,134043.0,51.8837,51.9362,51.7436,51.8224,134043.0
2021-08-11 12:40:00,59.22,59.41,59.18,59.36,116815.0,51.8224,51.9887,51.7874,51.9449,116815.0
2021-08-11 12:50:00,59.37,59.37,59.22,59.26,65609.0,51.9537,51.9537,51.8224,51.8574,65609.0
2021-08-11 13:00:00,59.26,59.47,59.19,59.43,172902.0,51.8574,52.0412,51.7962,52.0062,172902.0
2021-08-11 13:10:00,59.43,59.46,59.33,59.36,131809.0,52.0062,52.0324,51.9187,51.9449,131809.0
2021-08-11 13:20:00,59.36,59.42,59.29,59.31,66556.0,51.9449,51.9974,51.8837,51.9012,66556.0
2021-08-11 13:30:00,59.3,59.43,59.26,59.34,95389.0,51.8924,52.0062,51.8574,51.9274,95389.0
2021-08-11 13:40:00,59.34,59.49,59.3,59.47,110568.0,51.9274,52.0587,51.8924,52.0412,110568.0
2021-08-11 13:50:00,59.46,59.49,59.32,59.37,66231.0,52.0324,52.0587,51.9099,51.9537,66231.0
2021-08-11 14:00:00,59.37,59.37,59.22,59.25,76339.0,51.9537,51.9537,51.8224,51.8487,76339.0
2021-08-11 14:10:00,59.26,59.3,59.2,59.25,62683.0,51.8574,51.8924,51.8049,51.8487,62683.0
2021-08-11 14:20:00,59.24,59.32,59.22,59.29,69371.0,51.8399,51.9099,51.8224,51.8837,69371.0
2021-08-11 14:30:00,59.29,59.43,59.27,59.38,87923.0,51.8837,52.0062,51.8662,51.9624,87923.0
2021-08-11 14:40:00,59.38,59.43,59.3,59.34,77282.0,51.9624,52.0062,51.8924,51.9274,77282.0
2021-08-11 14:50:00,59.34,59.35,59.25,59.27,87387.0,51.9274,51.9362,51.8487,51.8662,87387.0
2021-08-11 15:00:00,59.27,59.3,59.2,59.29,184669.0,51.8662,51.8924,51.8049,51.8837,184669.0
2021-08-11 15:10:00,59.29,59.34,59.21,59.26,150609.0,51.8837,51.9274,51.8137,51.8574,150609.0
2021-08-11 15:20:00,59.26,59.27,59.15,59.17,101774.0,51.8574,51.8662,51.7611,51.7787,101774.0
2021-08-11 15:30:00,59.17,59.22,59.13,59.16,121096.0,51.7787,51.8224,51.7436,51.7699,121096.0
2021-08-11 15:40:00,59.15,59.21,59.1,59.11,151234.0,51.7611,51.8137,51.7174,51.7261,151234.0
2021-08-11 15:50:00,59.1,59.29,59.09,59.26,439494.0,51.7174,51.8837,51.7086,51.8574,439494.0
2021-08-12 09:30:00,59.13,59.13,58.57,58.82,238471.0,51.7436,51.7436,51.2536,51.4724,238471.0
2021-08-12 09:40:00,58.8,58.97,58.75,58.87,126079.0,51.4549,51.6036,51.4111,51.5161,126079.0
2021-08-12 09:50:00,58.87,58.94,58.59,58.59,83244.0,51.5161,51.5774,51.2711,51.2711,83244.0
2021-08-12 10:00:00,58.61,58.65,58.45,58.55,98851.0,51.2886,51.3236,51.1486,51.2361,98851.0
2021-08-12 10:10:00,58.55,58.59,58.37,58.37,92516.0,51.2361,51.2711,51.0786,51.0786,92516.0
2021-08-12 10:20:00,58.37,58.45,58.32,58.37,55577.0,51.0786,51.1486,51.0348,51.0786,55577.0
2021-08-12 10:30:00,58.37,58.4,58.31,58.35,41925.0,51.0786,51.1048,51.0261,51.0611,41925.0
2021-08-12 10:40:00,58.34,58.43,58.31,58.33,83561.0,51.0523,51.1311,51.0261,51.0436,83561.0
2021-08-12 10:50:00,58.32,58.33,58.22,58.23,71797.0,51.0348,51.0436,50.9473,50.9561,71797.0
2021-08-12 11:00:00,58.23,58.28,58.13,58.14,82744.0,50.9561,50.9998,50.8686,50.8773,82744.0
2021-08-12 11:10:00,58.15,58.21,58.1,58.2,105013.0,50.8861,50.9386,50.8423,50.9298,105013.0
2021-08-12 11:20:00,58.2,58.29,58.11,58.12,97955.0,50.9298,51.0086,50.8511,50.8598,97955.0
2021-08-12 11:30:00,58.12,58.12,58.0,58.09,143622.0,50.8598,50.8598,50.7548,50.8336,143622.0
2021-08-12 11:40:00,58.09,58.17,58.06,58.09,61746.0,50.8336,50.9036,50.8073,50.8336,61746.0
2021-08-12 11:50:00,58.09,58.18,58.06,58.16,54928.0,50.8336,50.9123,50.8073,50.8948,54928.0
2021-08-12 12:00:00,58.15,58.29,58.14,58.28,58636.0,50.8861,51.0086,50.8773,50.9998,58636.0
2021-08-12 12:10:00,58.29,58.39,58.26,58.39,57136.0,51.0086,51.0961,50.9823,51.0961,57136.0
2021-08-12 12:20:00,58.38,58.47,58.37,58.43,40318.0,51.0873,51.1661,51.0786,51.1311,40318.0
2021-08-12 12:30:00,58.42,58.48,58.4,58.42,61183.0,51.1223,51.1748,51.1048,51.1223,61183.0
2021-08-12 12:40:00,58.42,58.43,58.33,58.36,29766.0,51.1223,51.1311,51.0436,51.0698,29766.0
2021-08-12 12:50:00,58.36,58.46,58.35,58.36,41838.0,51.0698,51.1573,51.0611,51.0698,41838.0
2021-08-12 13:00:00,58.36,58.37,58.3,58.32,32468.0,51.0698,51.0786,51.0173,51.0348,32468.0
2021-08-12 13:10:00,58.31,58.34,58.23,58.28,38525.0,51.0261,51.0523,50.9561,50.9998,38525.0
2021-08-12 13:20:00,58.28,58.32,58.22,58.24,83978.0,50.9998,51.0348,50.9473,50.9648,83978.0
2021-08-12 13:30:00,58.25,58.33,58.22,58.32,29285.0,50.9736,51.0436,50.9473,51.0348,29285.0
2021-08-12 13:40:00,58.32,58.32,58.23,58.27,22183.0,51.0348,51.0348,50.9561,50.9911,22183.0
2021-08-12 13:50:00,58.27,58.46,58.26,58.44,38319.0,50.9911,51.1573,50.9823,51.1398,38319.0
2021-08-12 14:00:00,58.45,58.46,58.38,58.42,52653.0,51.1486,51.1573,51.0873,51.1223,52653.0
2021-08-12 14:10:00,58.42,58.46,58.37,58.42,49977.0,51.1223,51.1573,51.0786,51.1223,49977.0
2021-08-12 14:20:00,58.42,58.46,58.41,58.44,76969.0,51.1223,51.1573,51.1136,51.1398,76969.0
2021-08-12 14:30:00,58.44,58.46,58.4,58.41,29853.0,51.1398,51.1573,51.1048,51.1136,29853.0
2021-08-12 14:40:00,58.41,58.45,58.36,58.42,42402.0,51.1136,51.1486,51.0698,51.1223,42402.0
2021-08-12 14:50:00,58.42,58.44,58.36,58.39,38393.0,51.1223,51.1398,51.0698,51.0961,38393.0
2021-08-12 15:00:00,58.4,58.46,58.39,58.44,47459.0,51.1048,51.1573,51.0961,51.1398,47459.0
2021-08-12 15:10:00,58.44,58.51,58.4,58.45,54043.0,51.1398,51.2011,51.1048,51.1486,54043.0
2021-08-12 15:20:00,58.45,58.5,58.32,58.35,68888.0,51.1486,51.1923,51.0348,51.0611,68888.0
2021-08-12 15:30:00,58.35,58.38,58.31,58.33,76355.0,51.0611,51.0873,51.0261,51.0436,76355.0
2021-08-12 15:40:00,58.33,58.35,58.23,58.25,116467.0,51.0436,51.0611,50.9561,50.9736,116467.0
2021-08-12 15:50:00,58.25,58.37,58.24,58.35,342672.0,50.9736,51.0786,50.9648,51.0611,342672.0
2021-08-13 09:30:00,58.99,59.17,58.81,59.03,188953.0,51.6211,51.7787,51.4636,51.6561,188953.0
2021-08-13 09:40:00,59.04,59.09,58.72,58.73,95327.0,51.6649,51.7086,51.3849,51.3936,95327.0
2021-08-13 09:50:00,58.76,58.85,58.47,58.6,121847.0,51.4199,51.4986,51.1661,51.2799,121847.0
2021-08-13 10:00:00,58.61,58.87,58.61,58.72,424775.0,51.2886,51.5161,51.2886,51.3849,424775.0
2021-08-13 10:10:00,58.72,59.03,58.72,58.79,135015.0,51.3849,51.6561,51.3849,51.4461,135015.0
2021-08-13 10:20:00,58.8,58.9,58.57,58.61,122868.0,51.4549,51.5424,51.2536,51.2886,122868.0
2021-08-13 10:30:00,58.62,58.84,58.53,58.75,135180.0,51.2974,51.4899,51.2186,51.4111,135180.0
2021-08-13 10:40:00,58.77,58.88,58.77,58.79,49759.0,51.4286,51.5249,51.4286,51.4461,49759.0
2021-08-13 10:50:00,58.8,58.89,58.76,58.85,163704.0,51.4549,51.5336,51.4199,51.4986,163704.0
2021-08-13 11:00:00,58.84,58.87,58.8,58.86,33188.0,51.4899,51.5161,51.4549,51.5074,33188.0
2021-08-13 11:10:00,58.86,58.95,58.85,58.92,52562.0,51.5074,51.5861,51.4986,51.5599,52562.0
2021-08-13 11:20:00,58.92,58.98,58.84,58.96,54629.0,51.5599,51.6124,51.4899,51.5949,54629.0
2021-08-13 11:30:00,58.98,59.02,58.94,59.02,71278.0,51.6124,51.6474,51.5774,51.6474,71278.0
2021-08-13 11:40:00,59.02,59.03,58.81,58.81,71423.0,51.6474,51.6561,51.4636,51.4636,71423.0
2021-08-13 11:50:00,58.82,58.85,58.67,58.82,84821.0,51.4724,51.4986,51.3411,51.4724,84821.0
2021-08-13 12:00:00,58.82,58.98,58.82,58.98,134671.0,51.4724,51.6124,51.4724,51.6124,134671.0
2021-08-13 12:10:00,58.98,58.98,58.85,58.87,51621.0,51.6124,51.6124,51.4986,51.5161,51621.0
2021-08-13 12:20:00,58.87,58.94,58.85,58.87,38024.0,51.5161,51.5774,51.4986,51.5161,38024.0
2021-08-13 12:30:00,58.87,58.88,58.76,58.77,35818.0,51.5161,51.5249,51.4199,51.4286,35818.0
2021-08-13 12:40:00,58.77,58.8,58.72,58.73,48496.0,51.4286,51.4549,51.3849,51.3936,48496.0
2021-08-13 12:50:00,58.73,58.78,58.7,58.77,30266.0,51.3936,51.4374,51.3674,51.4286,30266.0
2021-08-13 13:00:00,58.76,58.84,58.72,58.77,40924.0,51.4199,51.4899,51.3849,51.4286,40924.0
2021-08-13 13:10:00,58.77,58.81,58.74,58.8,34301.0,51.4286,51.4636,51.4024,51.4549,34301.0
2021-08-13 13:20:00,58.78,58.79,58.74,58.77,21264.0,51.4374,51.4461,51.4024,51.4286,21264.0
2021-08-13 13:30:00,58.77,58.77,58.67,58.67,45129.0,51.4286,51.4286,51.3411,51.3411,45129.0
2021-08-13 13:40:00,58.67,58.8,58.66,58.76,33254.0,51.3411,51.4549,51.3324,51.4199,33254.0
2021-08-13 13:50:00,58.75,58.79,58.74,58.76,23497.0,51.4111,51.4461,51.4024,51.4199,23497.0
2021-08-13 14:00:00,58.75,58.89,58.74,58.87,32990.0,51.4111,51.5336,51.4024,51.5161,32990.0
2021-08-13 14:10:00,58.86,58.91,58.85,58.89,48344.0,51.5074,51.5511,51.4986,51.5336,48344.0
2021-08-13 14:20:00,58.89,58.95,58.85,58.9,68999.0,51.5336,51.5861,51.4986,51.5424,68999.0
2021-08-13 14:30:00,58.91,58.94,58.87,58.94,38214.0,51.5511,51.5774,51.5161,51.5774,38214.0
2021-08-13 14:40:00,58.94,59.0,58.92,58.97,67241.0,51.5774,51.6299,51.5599,51.6036,67241.0
2021-08-13 14:50:00,58.96,58.97,58.92,58.94,44773.0,51.5949,51.6036,51.5599,51.5774,44773.0
2021-08-13 15:00:00,58.95,58.97,58.9,58.97,90508.0,51.5861,51.6036,51.5424,51.6036,90508.0
2021-08-13 15:10:00,58.97,58.97,58.83,58.88,54877.0,51.6036,51.6036,51.4811,51.5249,54877.0
2021-08-13 15:20:00,58.89,58.91,58.82,58.85,50096.0,51.5336,51.5511,51.4724,51.4986,50096.0
2021-08-13 15:30:00,58.85,58.9,58.81,58.88,84059.0,51.4986,51.5424,51.4636,51.5249,84059.0
2021-08-13 15:40:00,58.88,58.92,58.84,58.86,120809.0,51.5249,51.5599,51.4899,51.5074,120809.0
2021-08-13 15:50:00,58.87,58.9,58.8,58.85,316517.0,51.5161,51.5424,51.4549,51.4986,316517.0
2021-08-16 09:30:00,58.84,59.15,58.73,58.75,234150.0,51.4899,51.7611,51.3936,51.4111,234150.0
2021-08-16 09:40:00,58.75,58.84,58.55,58.67,113754.0,51.4111,51.4899,51.2361,51.3411,113754.0
2021-08-16 09:50:00,58.65,58.9,58.64,58.88,78359.0,51.3236,51.5424,51.3149,51.5249,78359.0
2021-08-16 10:00:00,58.93,58.98,58.76,58.8,102348.0,51.5686,51.6124,51.4199,51.4549,102348.0
2021-08-16 10:10:00,58.79,58.89,58.74,58.82,115656.0,51.4461,51.5336,51.4024,51.4724,115656.0
2021-08-16 10:20:00,58.82,58.85,58.72,58.76,161944.0,51.4724,51.4986,51.3849,51.4199,161944.0
2021-08-16 10:30:00,58.76,59.07,58.76,59.04,112756.0,51.4199,51.6911,51.4199,51.6649,112756.0
2021-08-16 10:40:00,59.05,59.18,59.02,59.18,75910.0,51.6736,51.7874,51.6474,51.7874,75910.0
2021-08-16 10:50:00,59.17,59.25,59.1,59.18,70048.0,51.7787,51.8487,51.7174,51.7874,70048.0
2021-08-16 11:00:00,59.19,59.24,59.07,59.1,63794.0,51.7962,51.8399,51.6911,51.7174,63794.0
2021-08-16 11:10:00,59.1,59.23,59.02,59.19,76566.0,51.7174,51.8312,51.6474,51.7962,76566.0
2021-08-16 11:20:00,59.18,59.27,59.17,59.24,44717.0,51.7874,51.8662,51.7787,51.8399,44717.0
2021-08-16 11:30:00,59.23,59.25,59.07,59.09,71766.0,51.8312,51.8487,51.6911,51.7086,71766.0
2021-08-16 11:40:00,59.1,59.1,59.04,59.04,45040.0,51.7174,51.7174,51.6649,51.6649,45040.0
2021-08-16 11:50:00,59.04,59.13,59.02,59.09,40508.0,51.6649,51.7436,51.6474,51.7086,40508.0
2021-08-16 12:00:00,59.11,59.15,59.05,59.1,46405.0,51.7261,51.7611,51.6736,51.7174,46405.0
2021-08-16 12:10:00,59.09,59.09,58.93,58.94,52248.0,51.7086,51.7086,51.5686,51.5774,52248.0
2021-08-16 12:20:00,58.93,59.0,58.92,58.96,61525.0,51.5686,51.6299,51.5599,51.5949,61525.0
2021-08-16 12:30:00,58.96,58.98,58.83,58.83,48609.0,51.5949,51.6124,51.4811,51.4811,48609.0
2021-08-16 12:40:00,58.84,58.9,58.83,58.89,30789.0,51.4899,51.5424,51.4811,51.5336,30789.0
2021-08-16 12:50:00,58.9,58.9,58.81,58.85,24038.0,51.5424,51.5424,51.4636,51.4986,24038.0
2021-08-16 13:00:00,58.86,58.87,58.73,58.73,44690.0,51.5074,51.5161,51.3936,51.3936,44690.0
2021-08-16 13:10:00,58.73,58.79,58.71,58.72,49770.0,51.3936,51.4461,51.3761,51.3849,49770.0
2021-08-16 13:20:00,58.72,58.76,58.58,58.76,50247.0,51.3849,51.4199,51.2624,51.4199,50247.0
2021-08-16 13:30:00,58.75,58.75,58.68,58.68,36074.0,51.4111,51.4111,51.3499,51.3499,36074.0
2021-08-16 13:40:00,58.67,58.68,58.61,58.62,35744.0,51.3411,51.3499,51.2886,51.2974,35744.0
2021-08-16 13:50:00,58.61,58.67,58.58,58.66,53795.0,51.2886,51.3411,51.2624,51.3324,53795.0
2021-08-16 14:00:00,58.66,58.68,58.62,58.67,46553.0,51.3324,51.3499,51.2974,51.3411,46553.0
2021-08-16 14:10:00,58.66,58.77,58.62,58.75,46488.0,51.3324,51.4286,51.2974,51.4111,46488.0
2021-08-16 14:20:00,58.75,58.89,58.75,58.87,49831.0,51.4111,51.5336,51.4111,51.5161,49831.0
2021-08-16 14:30:00,58.88,58.91,58.84,58.84,41263.0,51.5249,51.5511,51.4899,51.4899,41263.0
2021-08-16 14:40:00,58.85,58.94,58.83,58.94,46550.0,51.4986,51.5774,51.4811,51.5774,46550.0
2021-08-16 14:50:00,58.94,59.02,58.93,58.95,43769.0,51.5774,51.6474,51.5686,51.5861,43769.0
2021-08-16 15:00:00,58.94,58.95,58.82,58.84,49737.0,51.5774,51.5861,51.4724,51.4899,49737.0
2021-08-16 15:10:00,58.84,58.9,58.81,58.89,59524.0,51.4899,51.5424,51.4636,51.5336,59524.0
2021-08-16 15:20:00,58.89,58.97,58.87,58.95,67519.0,51.5336,51.6036,51.5161,51.5861,67519.0
2021-08-16 15:30:00,58.94,59.01,58.89,58.91,111390.0,51.5774,51.6386,51.5336,51.5511,111390.0
2021-08-16 15:40:00,58.92,58.92,58.83,58.84,120314.0,51.5599,51.5599,51.4811,51.4899,120314.0
2021-08-16 15:50:00,58.85,58.94,58.84,58.88,356270.0,51.4986,51.5774,51.4899,51.5249,356270.0
2021-08-17 09:30:00,58.6,59.07,58.6,58.7,208597.0,51.2799,51.6911,51.2799,51.3674,208597.0
2021-08-17 09:40:00,58.73,59.02,58.73,58.98,91870.0,51.3936,51.6474,51.3936,51.6124,91870.0
2021-08-17 09:50:00,58.98,59.14,58.94,59.1,193399.0,51.6124,51.7524,51.5774,51.7174,193399.0
2021-08-17 10:00:00,59.1,59.21,58.97,59.12,101705.0,51.7174,51.8137,51.6036,51.7349,101705.0
2021-08-17 10:10:00,59.14,59.19,58.56,58.62,157344.0,51.7524,51.7962,51.2449,51.2974,157344.0
2021-08-17 10:20:00,58.59,58.77,58.58,58.67,43072.0,51.2711,51.4286,51.2624,51.3411,43072.0
2021-08-17 10:30:00,58.67,58.81,58.61,58.77,61910.0,51.3411,51.4636,51.2886,51.4286,61910.0
2021-08-17 10:40:00,58.78,59.07,58.75,58.97,70635.0,51.4374,51.6911,51.4111,51.6036,70635.0
2021-08-17 10:50:00,58.97,59.0,58.88,58.94,41327.0,51.6036,51.6299,51.5249,51.5774,41327.0
2021-08-17 11:00:00,58.94,59.11,58.89,59.11,83319.0,51.5774,51.7261,51.5336,51.7261,83319.0
2021-08-17 11:10:00,59.11,59.17,58.91,58.92,112625.0,51.7261,51.7787,51.5511,51.5599,112625.0
2021-08-17 11:20:00,58.93,58.97,58.87,58.89,58862.0,51.5686,51.6036,51.5161,51.5336,58862.0
2021-08-17 11:30:00,58.88,58.88,58.69,58.78,58971.0,51.5249,51.5249,51.3586,51.4374,58971.0
2021-08-17 11:40:00,58.77,58.81,58.71,58.81,45874.0,51.4286,51.4636,51.3761,51.4636,45874.0
2021-08-17 11:50:00,58.8,58.91,58.78,58.88,37752.0,51.4549,51.5511,51.4374,51.5249,37752.0
2021-08-17 12:00:00,58.87,59.0,58.86,58.96,68232.0,51.5161,51.6299,51.5074,51.5949,68232.0
2021-08-17 12:10:00,58.95,58.99,58.83,58.83,59131.0,51.5861,51.6211,51.4811,51.4811,59131.0
2021-08-17 12:20:00,58.83,58.91,58.83,58.87,54070.0,51.4811,51.5511,51.4811,51.5161,54070.0
2021-08-17 12:30:00,58.88,58.88,58.69,58.7,49926.0,51.5249,51.5249,51.3586,51.3674,49926.0
2021-08-17 12:40:00,58.71,58.8,58.69,58.78,69950.0,51.3761,51.4549,51.3586,51.4374,69950.0
2021-08-17 12:50:00,58.79,58.9,58.75,58.82,84916.0,51.4461,51.5424,51.4111,51.4724,84916.0
2021-08-17 13:00:00,58.81,58.85,58.75,58.83,76360.0,51.4636,51.4986,51.4111,51.4811,76360.0
2021-08-17 13:10:00,58.82,58.91,58.81,58.88,42322.0,51.4724,51.5511,51.4636,51.5249,42322.0
2021-08-17 13:20:00,58.87,58.99,58.86,58.98,64074.0,51.5161,51.6211,51.5074,51.6124,64074.0
2021-08-17 13:30:00,58.98,58.98,58.84,58.86,90210.0,51.6124,51.6124,51.4899,51.5074,90210.0
2021-08-17 13:40:00,58.87,58.9,58.75,58.78,70015.0,51.5161,51.5424,51.4111,51.4374,70015.0
2021-08-17 13:50:00,58.79,58.79,58.75,58.79,42943.0,51.4461,51.4461,51.4111,51.4461,42943.0
2021-08-17 14:00:00,58.79,58.9,58.77,58.84,69495.0,51.4461,51.5424,51.4286,51.4899,69495.0
2021-08-17 14:10:00,58.84,58.9,58.81,58.81,54808.0,51.4899,51.5424,51.4636,51.4636,54808.0
2021-08-17 14:20:00,58.81,58.84,58.68,58.68,56250.0,51.4636,51.4899,51.3499,51.3499,56250.0
2021-08-17 14:30:00,58.67,58.67,58.47,58.48,86633.0,51.3411,51.3411,51.1661,51.1748,86633.0
2021-08-17 14:40:00,58.48,58.48,58.37,58.45,79536.0,51.1748,51.1748,51.0786,51.1486,79536.0
2021-08-17 14:50:00,58.45,58.51,58.4,58.48,45796.0,51.1486,51.2011,51.1048,51.1748,45796.0
2021-08-17 15:00:00,58.48,58.54,58.45,58.48,68868.0,51.1748,51.2273,51.1486,51.1748,68868.0
2021-08-17 15:10:00,58.48,58.56,58.47,58.55,59873.0,51.1748,51.2449,51.1661,51.2361,59873.0
2021-08-17 15:20:00,58.56,58.61,58.51,58.58,58612.0,51.2449,51.2886,51.2011,51.2624,58612.0
2021-08-17 15:30:00,58.59,58.71,58.58,58.66,97169.0,51.2711,51.3761,51.2624,51.3324,97169.0
2021-08-17 15:40:00,58.66,58.79,58.61,58.76,128814.0,51.3324,51.4461,51.2886,51.4199,128814.0
2021-08-17 15:50:00,58.77,58.89,58.76,58.87,482570.0,51.4286,51.5336,51.4199,51.5161,482570.0
2021-08-18 09:30:00,58.67,58.83,58.24,58.29,189402.0,51.3411,51.4811,50.9648,51.0086,189402.0
2021-08-18 09:40:00,58.3,58.4,58.13,58.21,145739.0,51.0173,51.1048,50.8686,50.9386,145739.0
2021-08-18 09:50:00,58.2,58.24,57.83,57.83,156138.0,50.9298,50.9648,50.606,50.606,156138.0
2021-08-18 10:00:00,57.83,57.93,57.69,57.8,229384.0,50.606,50.6935,50.4835,50.5798,229384.0
2021-08-18 10:10:00,57.81,57.91,57.61,57.68,162178.0,50.5885,50.676,50.4135,50.4748,162178.0
2021-08-18 10:20:00,57.66,57.66,57.45,57.54,152106.0,50.4573,50.4573,50.2735,50.3523,152106.0
2021-08-18 10:30:00,57.54,57.54,57.3,57.33,200143.0,50.3523,50.3523,50.1422,50.1685,200143.0
2021-08-18 10:40:00,57.33,57.46,57.26,57.33,133832.0,50.1685,50.2823,50.1072,50.1685,133832.0
2021-08-18 10:50:00,57.33,57.48,57.23,57.43,137460.0,50.1685,50.2998,50.081,50.256,137460.0
2021-08-18 11:00:00,57.43,57.43,57.21,57.29,121126.0,50.256,50.256,50.0635,50.1335,121126.0
2021-08-18 11:10:00,57.29,57.32,57.13,57.18,142285.0,50.1335,50.1597,49.9935,50.0372,142285.0
2021-08-18 11:20:00,57.17,57.55,57.15,57.47,170146.0,50.0285,50.361,50.011,50.291,170146.0
2021-08-18 11:30:00,57.46,57.46,57.25,57.28,905488.0,50.2823,50.2823,50.0985,50.1247,905488.0
2021-08-18 11:40:00,57.3,57.37,57.21,57.35,115663.0,50.1422,50.2035,50.0635,50.186,115663.0
2021-08-18 11:50:00,57.35,57.42,57.25,57.41,116208.0,50.186,50.2473,50.0985,50.2385,116208.0
2021-08-18 12:00:00,57.42,57.59,57.42,57.42,195885.0,50.2473,50.396,50.2473,50.2473,195885.0
2021-08-18 12:10:00,57.43,57.52,57.42,57.5,241531.0,50.256,50.3348,50.2473,50.3173,241531.0
2021-08-18 12:20:00,57.49,57.5,57.3,57.3,87965.0,50.3085,50.3173,50.1422,50.1422,87965.0
2021-08-18 12:30:00,57.31,57.38,57.29,57.32,59386.0,50.151,50.2123,50.1335,50.1597,59386.0
2021-08-18 12:40:00,57.32,57.35,57.17,57.25,177675.0,50.1597,50.186,50.0285,50.0985,177675.0
2021-08-18 12:50:00,57.25,57.25,57.16,57.22,98400.0,50.0985,50.0985,50.0197,50.0722,98400.0
2021-08-18 13:00:00,57.23,57.31,57.15,57.25,90794.0,50.081,50.151,50.011,50.0985,90794.0
2021-08-18 13:10:00,57.24,57.26,57.04,57.08,149766.0,50.0897,50.1072,49.9147,49.9497,149766.0
2021-08-18 13:20:00,57.08,57.21,57.07,57.16,94089.0,49.9497,50.0635,49.941,50.0197,94089.0
2021-08-18 13:30:00,57.17,57.18,57.05,57.06,68958.0,50.0285,50.0372,49.9235,49.9322,68958.0
2021-08-18 13:40:00,57.07,57.12,57.05,57.07,100974.0,49.941,49.9847,49.9235,49.941,100974.0
2021-08-18 13:50:00,57.07,57.11,57.03,57.08,73592.0,49.941,49.976,49.906,49.9497,73592.0
2021-08-18 14:00:00,57.08,57.63,57.08,57.61,188712.0,49.9497,50.431,49.9497,50.4135,188712.0
2021-08-18 14:10:00,57.63,57.68,57.16,57.22,116953.0,50.431,50.4748,50.0197,50.0722,116953.0
2021-08-18 14:20:00,57.23,57.51,57.18,57.49,83700.0,50.081,50.326,50.0372,50.3085,83700.0
2021-08-18 14:30:00,57.51,57.59,57.46,57.46,107181.0,50.326,50.396,50.2823,50.2823,107181.0
2021-08-18 14:40:00,57.46,57.52,57.34,57.37,80944.0,50.2823,50.3348,50.1772,50.2035,80944.0
2021-08-18 14:50:00,57.36,57.37,57.19,57.22,92930.0,50.1948,50.2035,50.046,50.0722,92930.0
2021-08-18 15:00:00,57.22,57.26,57.19,57.21,76193.0,50.0722,50.1072,50.046,50.0635,76193.0
2021-08-18 15:10:00,57.21,57.21,57.14,57.15,87817.0,50.0635,50.0635,50.0022,50.011,87817.0
2021-08-18 15:20:00,57.15,57.16,56.89,56.89,202237.0,50.011,50.0197,49.7835,49.7835,202237.0
2021-08-18 15:30:00,56.9,56.98,56.87,56.94,171757.0,49.7922,49.8622,49.766,49.8272,171757.0
2021-08-18 15:40:00,56.95,57.12,56.94,57.11,284724.0,49.836,49.9847,49.8272,49.976,284724.0
2021-08-18 15:50:00,57.11,57.12,56.88,56.91,602962.0,49.976,49.9847,49.7747,49.801,602962.0
2021-08-19 09:30:00,56.86,57.1,56.55,57.05,303633.0,49.7572,49.9672,49.4859,49.9235,303633.0
2021-08-19 09:40:00,57.05,57.07,56.59,56.62,149739.0,49.9235,49.941,49.5209,49.5472,149739.0
2021-08-19 09:50:00,56.63,57.08,56.55,57.06,114822.0,49.5559,49.9497,49.4859,49.9322,114822.0
2021-08-19 10:00:00,57.05,57.06,56.74,56.76,126686.0,49.9235,49.9322,49.6522,49.6697,126686.0
2021-08-19 10:10:00,56.74,56.84,56.64,56.72,75346.0,49.6522,49.7397,49.5647,49.6347,75346.0
2021-08-19 10:20:00,56.7,56.74,56.53,56.64,63719.0,49.6172,49.6522,49.4684,49.5647,63719.0
2021-08-19 10:30:00,56.62,56.75,56.52,56.6,108171.0,49.5472,49.661,49.4597,49.5297,108171.0
2021-08-19 10:40:00,56.59,56.71,56.53,56.62,96047.0,49.5209,49.6259,49.4684,49.5472,96047.0
2021-08-19 10:50:00,56.6,56.77,56.54,56.73,130143.0,49.5297,49.6785,49.4772,49.6434,130143.0
2021-08-19 11:00:00,56.75,56.86,56.66,56.8,144058.0,49.661,49.7572,49.5822,49.7047,144058.0
2021-08-19 11:10:00,56.8,56.87,56.75,56.84,68506.0,49.7047,49.766,49.661,49.7397,68506.0
2021-08-19 11:20:00,56.85,56.88,56.63,56.68,77075.0,49.7485,49.7747,49.5559,49.5997,77075.0
2021-08-19 11:30:00,56.68,56.85,56.67,56.83,63325.0,49.5997,49.7485,49.5909,49.731,63325.0
2021-08-19 11:40:00,56.83,56.96,56.77,56.93,96645.0,49.731,49.8447,49.6785,49.8185,96645.0
2021-08-19 11:50:00,56.94,57.01,56.91,56.95,95285.0,49.8272,49.8885,49.801,49.836,95285.0
2021-08-19 12:00:00,56.95,56.96,56.73,56.73,73919.0,49.836,49.8447,49.6434,49.6434,73919.0
2021-08-19 12:10:00,56.73,56.86,56.73,56.84,56914.0,49.6434,49.7572,49.6434,49.7397,56914.0
2021-08-19 12:20:00,56.84,56.99,56.83,56.87,61113.0,49.7397,49.871,49.731,49.766,61113.0
2021-08-19 12:30:00,56.87,56.91,56.79,56.88,102280.0,49.766,49.801,49.696,49.7747,102280.0
2021-08-19 12:40:00,56.88,56.98,56.86,56.97,55281.0,49.7747,49.8622,49.7572,49.8535,55281.0
2021-08-19 12:50:00,56.97,57.0,56.92,56.95,49606.0,49.8535,49.8797,49.8097,49.836,49606.0
2021-08-19 13:00:00,56.94,57.0,56.86,56.89,85229.0,49.8272,49.8797,49.7572,49.7835,85229.0
2021-08-19 13:10:00,56.9,57.06,56.88,56.92,87310.0,49.7922,49.9322,49.7747,49.8097,87310.0
2021-08-19 13:20:00,56.93,56.94,56.7,56.72,50467.0,49.8185,49.8272,49.6172,49.6347,50467.0
2021-08-19 13:30:00,56.73,56.79,56.7,56.79,46407.0,49.6434,49.696,49.6172,49.696,46407.0
2021-08-19 13:40:00,56.79,56.88,56.68,56.71,67156.0,49.696,49.7747,49.5997,49.6259,67156.0
2021-08-19 13:50:00,56.72,56.77,56.63,56.63,60374.0,49.6347,49.6785,49.5559,49.5559,60374.0
2021-08-19 14:00:00,56.63,56.65,56.58,56.63,77144.0,49.5559,49.5734,49.5122,49.5559,77144.0
2021-08-19 14:10:00,56.63,56.64,56.53,56.57,45421.0,49.5559,49.5647,49.4684,49.5034,45421.0
2021-08-19 14:20:00,56.57,56.66,56.46,56.47,62758.0,49.5034,49.5822,49.4072,49.4159,62758.0
2021-08-19 14:30:00,56.46,56.56,56.37,56.54,80215.0,49.4072,49.4947,49.3284,49.4772,80215.0
2021-08-19 14:40:00,56.53,56.53,56.4,56.46,55831.0,49.4684,49.4684,49.3547,49.4072,55831.0
2021-08-19 14:50:00,56.46,56.54,56.35,56.52,77544.0,49.4072,49.4772,49.3109,49.4597,77544.0
2021-08-19 15:00:00,56.52,56.62,56.45,56.62,80606.0,49.4597,49.5472,49.3984,49.5472,80606.0
2021-08-19 15:10:00,56.62,56.63,56.5,56.57,113086.0,49.5472,49.5559,49.4422,49.5034,113086.0
2021-08-19 15:20:00,56.57,56.76,56.56,56.65,193134.0,49.5034,49.6697,49.4947,49.5734,193134.0
2021-08-19 15:30:00,56.64,56.74,56.51,56.71,339124.0,49.5647,49.6522,49.4509,49.6259,339124.0
2021-08-19 15:40:00,56.7,56.7,56.5,56.51,154215.0,49.6172,49.6172,49.4422,49.4509,154215.0
2021-08-19 15:50:00,56.52,56.6,56.42,56.53,364254.0,49.4597,49.5297,49.3722,49.4684,364254.0
2021-08-20 09:30:00,56.39,56.54,56.18,56.5,231095.0,49.3459,49.4772,49.1622,49.4422,231095.0
2021-08-20 09:40:00,56.47,56.62,56.41,56.44,147232.0,49.4159,49.5472,49.3634,49.3897,147232.0
2021-08-20 09:50:00,56.43,56.65,56.4,56.62,96225.0,49.3809,49.5734,49.3547,49.5472,96225.0
2021-08-20 10:00:00,56.61,56.69,56.52,56.57,89251.0,49.5384,49.6084,49.4597,49.5034,89251.0
2021-08-20 10:10:00,56.57,56.63,56.5,56.55,82872.0,49.5034,49.5559,49.4422,49.4859,82872.0
2021-08-20 10:20:00,56.54,56.63,56.5,56.57,84778.0,49.4772,49.5559,49.4422,49.5034,84778.0
2021-08-20 10:30:00,56.57,56.77,56.5,56.76,104724.0,49.5034,49.6785,49.4422,49.6697,104724.0
2021-08-20 10:40:00,56.76,56.77,56.61,56.72,48571.0,49.6697,49.6785,49.5384,49.6347,48571.0
2021-08-20 10:50:00,56.72,56.76,56.61,56.74,50911.0,49.6347,49.6697,49.5384,49.6522,50911.0
2021-08-20 11:00:00,56.74,56.82,56.65,56.82,52554.0,49.6522,49.7222,49.5734,49.7222,52554.0
2021-08-20 11:10:00,56.82,56.92,56.75,56.86,61440.0,49.7222,49.8097,49.661,49.7572,61440.0
2021-08-20 11:20:00,56.85,56.93,56.8,56.8,47598.0,49.7485,49.8185,49.7047,49.7047,47598.0
2021-08-20 11:30:00,56.8,56.9,56.71,56.76,76228.0,49.7047,49.7922,49.6259,49.6697,76228.0
2021-08-20 11:40:00,56.78,56.81,56.73,56.76,44041.0,49.6872,49.7135,49.6434,49.6697,44041.0
2021-08-20 11:50:00,56.75,56.93,56.72,56.92,55546.0,49.661,49.8185,49.6347,49.8097,55546.0
2021-08-20 12:00:00,56.92,56.95,56.82,56.83,62918.0,49.8097,49.836,49.7222,49.731,62918.0
2021-08-20 12:10:00,56.82,56.82,56.73,56.75,39667.0,49.7222,49.7222,49.6434,49.661,39667.0
2021-08-20 12:20:00,56.75,56.76,56.69,56.73,30577.0,49.661,49.6697,49.6084,49.6434,30577.0
2021-08-20 12:30:00,56.73,56.73,56.64,56.72,26857.0,49.6434,49.6434,49.5647,49.6347,26857.0
2021-08-20 12:40:00,56.73,56.83,56.72,56.76,103572.0,49.6434,49.731,49.6347,49.6697,103572.0
2021-08-20 12:50:00,56.76,56.76,56.63,56.63,20273.0,49.6697,49.6697,49.5559,49.5559,20273.0
2021-08-20 13:00:00,56.64,56.7,56.62,56.67,29693.0,49.5647,49.6172,49.5472,49.5909,29693.0
2021-08-20 13:10:00,56.66,56.67,56.47,56.48,54719.0,49.5822,49.5909,49.4159,49.4247,54719.0
2021-08-20 13:20:00,56.48,56.5,56.4,56.41,117587.0,49.4247,49.4422,49.3547,49.3634,117587.0
2021-08-20 13:30:00,56.42,56.54,56.41,56.48,59863.0,49.3722,49.4772,49.3634,49.4247,59863.0
2021-08-20 13:40:00,56.47,56.54,56.44,56.53,41777.0,49.4159,49.4772,49.3897,49.4684,41777.0
2021-08-20 13:50:00,56.53,56.54,56.33,56.39,56508.0,49.4684,49.4772,49.2934,49.3459,56508.0
2021-08-20 14:00:00,56.38,56.4,56.31,56.35,49124.0,49.3372,49.3547,49.2759,49.3109,49124.0
2021-08-20 14:10:00,56.35,56.39,56.3,56.36,51690.0,49.3109,49.3459,49.2672,49.3197,51690.0
2021-08-20 14:20:00,56.36,56.38,56.28,56.29,47283.0,49.3197,49.3372,49.2497,49.2584,47283.0
2021-08-20 14:30:00,56.28,56.34,56.28,56.3,35560.0,49.2497,49.3022,49.2497,49.2672,35560.0
2021-08-20 14:40:00,56.3,56.35,56.15,56.21,64705.0,49.2672,49.3109,49.1359,49.1884,64705.0
2021-08-20 14:50:00,56.2,56.3,56.17,56.3,83689.0,49.1797,49.2672,49.1534,49.2672,83689.0
2021-08-20 15:00:00,56.3,56.37,56.26,56.32,55653.0,49.2672,49.3284,49.2322,49.2847,55653.0
2021-08-20 15:10:00,56.31,56.38,56.29,56.34,44732.0,49.2759,49.3372,49.2584,49.3022,44732.0
2021-08-20 15:20:00,56.34,56.39,56.33,56.36,41611.0,49.3022,49.3459,49.2934,49.3197,41611.0
2021-08-20 15:30:00,56.36,56.46,56.34,56.4,62276.0,49.3197,49.4072,49.3022,49.3547,62276.0
2021-08-20 15:40:00,56.39,56.43,56.32,56.42,118661.0,49.3459,49.3809,49.2847,49.3722,118661.0
2021-08-20 15:50:00,56.42,56.45,56.31,56.34,366713.0,49.3722,49.3984,49.2759,49.3022,366713.0
2021-08-23 09:30:00,57.16,57.26,56.97,57.0,280028.0,50.0197,50.1072,49.8535,49.8797,280028.0
2021-08-23 09:40:00,56.99,57.03,56.75,57.02,145748.0,49.871,49.906,49.661,49.8972,145748.0
2021-08-23 09:50:00,57.02,57.3,56.99,57.14,139374.0,49.8972,50.1422,49.871,50.0022,139374.0
2021-08-23 10:00:00,57.15,57.18,57.01,57.04,61484.0,50.011,50.0372,49.8885,49.9147,61484.0
2021-08-23 10:10:00,57.04,57.1,56.81,56.84,57840.0,49.9147,49.9672,49.7135,49.7397,57840.0
2021-08-23 10:20:00,56.85,57.17,56.84,57.16,93229.0,49.7485,50.0285,49.7397,50.0197,93229.0
2021-08-23 10:30:00,57.15,57.4,57.13,57.29,70336.0,50.011,50.2298,49.9935,50.1335,70336.0
2021-08-23 10:40:00,57.29,57.63,57.28,57.52,103244.0,50.1335,50.431,50.1247,50.3348,103244.0
2021-08-23 10:50:00,57.53,57.6,57.52,57.56,81330.0,50.3435,50.4048,50.3348,50.3698,81330.0
2021-08-23 11:00:00,57.55,57.74,57.55,57.61,123237.0,50.361,50.5273,50.361,50.4135,123237.0
2021-08-23 11:10:00,57.59,57.71,57.54,57.56,98492.0,50.396,50.501,50.3523,50.3698,98492.0
2021-08-23 11:20:00,57.56,57.85,57.55,57.82,259036.0,50.3698,50.6235,50.361,50.5973,259036.0
2021-08-23 11:30:00,57.82,57.83,57.65,57.66,61420.0,50.5973,50.606,50.4485,50.4573,61420.0
2021-08-23 11:40:00,57.66,57.84,57.66,57.82,83952.0,50.4573,50.6148,50.4573,50.5973,83952.0
2021-08-23 11:50:00,57.82,57.93,57.77,57.92,65892.0,50.5973,50.6935,50.5535,50.6848,65892.0
2021-08-23 12:00:00,57.92,57.99,57.9,57.95,47929.0,50.6848,50.7461,50.6673,50.7111,47929.0
2021-08-23 12:10:00,57.96,58.05,57.96,57.98,70610.0,50.7198,50.7986,50.7198,50.7373,70610.0
2021-08-23 12:20:00,57.99,58.0,57.92,57.93,40839.0,50.7461,50.7548,50.6848,50.6935,40839.0
2021-08-23 12:30:00,57.93,57.93,57.84,57.86,43236.0,50.6935,50.6935,50.6148,50.6323,43236.0
2021-08-23 12:40:00,57.85,57.89,57.82,57.83,37464.0,50.6235,50.6585,50.5973,50.606,37464.0
2021-08-23 12:50:00,57.83,58.02,57.82,57.97,83272.0,50.606,50.7723,50.5973,50.7286,83272.0
2021-08-23 13:00:00,57.96,57.99,57.91,57.98,84630.0,50.7198,50.7461,50.676,50.7373,84630.0
2021-08-23 13:10:00,57.98,57.98,57.91,57.94,51919.0,50.7373,50.7373,50.676,50.7023,51919.0
2021-08-23 13:20:00,57.95,58.04,57.92,58.03,47309.0,50.7111,50.7898,50.6848,50.7811,47309.0
2021-08-23 13:30:00,58.02,58.03,57.95,57.98,54366.0,50.7723,50.7811,50.7111,50.7373,54366.0
2021-08-23 13:40:00,57.97,58.0,57.9,57.98,53664.0,50.7286,50.7548,50.6673,50.7373,53664.0
2021-08-23 13:50:00,57.98,58.02,57.93,57.94,51617.0,50.7373,50.7723,50.6935,50.7023,51617.0
2021-08-23 14:00:00,57.93,57.96,57.9,57.94,61692.0,50.6935,50.7198,50.6673,50.7023,61692.0
2021-08-23 14:10:00,57.94,57.99,57.92,57.95,40865.0,50.7023,50.7461,50.6848,50.7111,40865.0
2021-08-23 14:20:00,57.95,57.99,57.94,57.95,33964.0,50.7111,50.7461,50.7023,50.7111,33964.0
2021-08-23 14:30:00,57.95,58.02,57.94,58.0,56686.0,50.7111,50.7723,50.7023,50.7548,56686.0
2021-08-23 14:40:00,58.01,58.02,57.97,58.02,52136.0,50.7636,50.7723,50.7286,50.7723,52136.0
2021-08-23 14:50:00,58.02,58.09,58.01,58.06,57161.0,50.7723,50.8336,50.7636,50.8073,57161.0
2021-08-23 15:00:00,58.06,58.17,58.03,58.08,96415.0,50.8073,50.9036,50.7811,50.8248,96415.0
2021-08-23 15:10:00,58.08,58.11,58.04,58.05,68631.0,50.8248,50.8511,50.7898,50.7986,68631.0
2021-08-23 15:20:00,58.06,58.07,57.9,57.92,67812.0,50.8073,50.8161,50.6673,50.6848,67812.0
2021-08-23 15:30:00,57.91,57.93,57.72,57.77,137669.0,50.676,50.6935,50.5098,50.5535,137669.0
2021-08-23 15:40:00,57.77,57.83,57.73,57.76,168061.0,50.5535,50.606,50.5185,50.5448,168061.0
2021-08-23 15:50:00,57.75,57.85,57.71,57.79,492037.0,50.536,50.6235,50.501,50.571,492037.0
2021-08-24 09:30:00,58.14,58.18,57.5,57.78,186461.0,50.8773,50.9123,50.3173,50.5623,186461.0
2021-08-24 09:40:00,57.78,57.78,57.59,57.77,99601.0,50.5623,50.5623,50.396,50.5535,99601.0
2021-08-24 09:50:00,57.8,57.93,57.73,57.74,86835.0,50.5798,50.6935,50.5185,50.5273,86835.0
2021-08-24 10:00:00,57.73,57.88,57.69,57.8,60032.0,50.5185,50.6498,50.4835,50.5798,60032.0
2021-08-24 10:10:00,57.8,57.81,57.66,57.76,58556.0,50.5798,50.5885,50.4573,50.5448,58556.0
2021-08-24 10:20:00,57.72,57.75,57.48,57.66,98153.0,50.5098,50.536,50.2998,50.4573,98153.0
2021-08-24 10:30:00,57.66,57.7,57.6,57.62,59573.0,50.4573,50.4923,50.4048,50.4223,59573.0
2021-08-24 10:40:00,57.62,57.78,57.59,57.68,71018.0,50.4223,50.5623,50.396,50.4748,71018.0
2021-08-24 10:50:00,57.68,57.7,57.54,57.58,52488.0,50.4748,50.4923,50.3523,50.3873,52488.0
2021-08-24 11:00:00,57.59,57.68,57.54,57.65,64408.0,50.396,50.4748,50.3523,50.4485,64408.0
2021-08-24 11:10:00,57.66,57.68,57.57,57.62,33511.0,50.4573,50.4748,50.3785,50.4223,33511.0
2021-08-24 11:20:00,57.61,57.75,57.59,57.72,58727.0,50.4135,50.536,50.396,50.5098,58727.0
2021-08-24 11:30:00,57.71,57.74,57.57,57.59,37187.0,50.501,50.5273,50.3785,50.396,37187.0
2021-08-24 11:40:00,57.6,57.67,57.56,57.6,35589.0,50.4048,50.466,50.3698,50.4048,35589.0
2021-08-24 11:50:00,57.6,57.62,57.51,57.55,47660.0,50.4048,50.4223,50.326,50.361,47660.0
2021-08-24 12:00:00,57.55,57.6,57.52,57.58,29116.0,50.361,50.4048,50.3348,50.3873,29116.0
2021-08-24 12:10:00,57.57,57.71,57.57,57.68,42722.0,50.3785,50.501,50.3785,50.4748,42722.0
2021-08-24 12:20:00,57.68,57.71,57.62,57.64,38198.0,50.4748,50.501,50.4223,50.4398,38198.0
2021-08-24 12:30:00,57.64,57.67,57.62,57.65,15314.0,50.4398,50.466,50.4223,50.4485,15314.0
2021-08-24 12:40:00,57.64,57.67,57.61,57.64,23835.0,50.4398,50.466,50.4135,50.4398,23835.0
2021-08-24 12:50:00,57.66,57.68,57.63,57.64,21049.0,50.4573,50.4748,50.431,50.4398,21049.0
2021-08-24 13:00:00,57.64,57.7,57.63,57.68,22098.0,50.4398,50.4923,50.431,50.4748,22098.0
2021-08-24 13:10:00,57.69,57.69,57.63,57.68,25189.0,50.4835,50.4835,50.431,50.4748,25189.0
2021-08-24 13:20:00,57.69,57.75,57.61,57.73,48399.0,50.4835,50.536,50.4135,50.5185,48399.0
2021-08-24 13:30:00,57.73,57.76,57.65,57.68,40195.0,50.5185,50.5448,50.4485,50.4748,40195.0
2021-08-24 13:40:00,57.67,57.67,57.61,57.63,40754.0,50.466,50.466,50.4135,50.431,40754.0
2021-08-24 13:50:00,57.64,57.67,57.56,57.58,33100.0,50.4398,50.466,50.3698,50.3873,33100.0
2021-08-24 14:00:00,57.59,57.62,57.56,57.6,35538.0,50.396,50.4223,50.3698,50.4048,35538.0
2021-08-24 14:10:00,57.61,57.67,57.61,57.64,28392.0,50.4135,50.466,50.4135,50.4398,28392.0
2021-08-24 14:20:00,57.64,57.67,57.6,57.66,63742.0,50.4398,50.466,50.4048,50.4573,63742.0
2021-08-24 14:30:00,57.66,57.66,57.57,57.62,41561.0,50.4573,50.4573,50.3785,50.4223,41561.0
2021-08-24 14:40:00,57.61,57.61,57.56,57.6,20082.0,50.4135,50.4135,50.3698,50.4048,20082.0
2021-08-24 14:50:00,57.6,57.67,57.59,57.67,31528.0,50.4048,50.466,50.396,50.466,31528.0
2021-08-24 15:00:00,57.67,57.82,57.66,57.79,67023.0,50.466,50.5973,50.4573,50.571,67023.0
2021-08-24 15:10:00,57.78,57.79,57.68,57.68,33496.0,50.5623,50.571,50.4748,50.4748,33496.0
2021-08-24 15:20:00,57.68,57.69,57.64,57.65,26156.0,50.4748,50.4835,50.4398,50.4485,26156.0
2021-08-24 15:30:00,57.65,57.65,57.54,57.56,95478.0,50.4485,50.4485,50.3523,50.3698,95478.0
2021-08-24 15:40:00,57.57,57.61,57.43,57.46,139975.0,50.3785,50.4135,50.256,50.2823,139975.0
2021-08-24 15:50:00,57.45,57.53,57.43,57.48,271606.0,50.2735,50.3435,50.256,50.2998,271606.0
2021-08-25 09:30:00,57.07,57.17,56.59,56.62,189594.0,49.941,50.0285,49.5209,49.5472,189594.0
2021-08-25 09:40:00,56.63,56.85,56.51,56.75,141354.0,49.5559,49.7485,49.4509,49.661,141354.0
2021-08-25 09:50:00,56.77,57.0,56.64,56.99,91546.0,49.6785,49.8797,49.5647,49.871,91546.0
2021-08-25 10:00:00,57.0,57.03,56.86,56.89,85672.0,49.8797,49.906,49.7572,49.7835,85672.0
2021-08-25 10:10:00,56.9,57.02,56.9,56.97,60629.0,49.7922,49.8972,49.7922,49.8535,60629.0
2021-08-25 10:20:00,56.98,57.0,56.74,56.75,85777.0,49.8622,49.8797,49.6522,49.661,85777.0
2021-08-25 10:30:00,56.74,56.83,56.62,56.72,72172.0,49.6522,49.731,49.5472,49.6347,72172.0
2021-08-25 10:40:00,56.71,56.76,56.64,56.67,77003.0,49.6259,49.6697,49.5647,49.5909,77003.0
2021-08-25 10:50:00,56.67,56.72,56.59,56.65,94417.0,49.5909,49.6347,49.5209,49.5734,94417.0
2021-08-25 11:00:00,56.66,56.69,56.59,56.69,66522.0,49.5822,49.6084,49.5209,49.6084,66522.0
2021-08-25 11:10:00,56.68,56.9,56.68,56.87,98839.0,49.5997,49.7922,49.5997,49.766,98839.0
2021-08-25 11:20:00,56.87,56.98,56.84,56.97,42939.0,49.766,49.8622,49.7397,49.8535,42939.0
2021-08-25 11:30:00,56.98,57.05,56.92,56.92,53437.0,49.8622,49.9235,49.8097,49.8097,53437.0
2021-08-25 11:40:00,56.92,57.02,56.91,56.97,25899.0,49.8097,49.8972,49.801,49.8535,25899.0
2021-08-25 11:50:00,56.97,57.0,56.94,56.98,22247.0,49.8535,49.8797,49.8272,49.8622,22247.0
2021-08-25 12:00:00,56.98,57.04,56.96,57.0,63290.0,49.8622,49.9147,49.8447,49.8797,63290.0
2021-08-25 12:10:00,56.99,57.01,56.91,56.95,51298.0,49.871,49.8885,49.801,49.836,51298.0
2021-08-25 12:20:00,56.95,56.97,56.9,56.93,31650.0,49.836,49.8535,49.7922,49.8185,31650.0
2021-08-25 12:30:00,56.93,56.98,56.91,56.97,27597.0,49.8185,49.8622,49.801,49.8535,27597.0
2021-08-25 12:40:00,56.97,57.1,56.93,57.04,48740.0,49.8535,49.9672,49.8185,49.9147,48740.0
2021-08-25 12:50:00,57.04,57.09,57.0,57.02,19167.0,49.9147,49.9585,49.8797,49.8972,19167.0
2021-08-25 13:00:00,57.02,57.04,56.93,56.99,28701.0,49.8972,49.9147,49.8185,49.871,28701.0
2021-08-25 13:10:00,57.0,57.04,56.95,56.97,47235.0,49.8797,49.9147,49.836,49.8535,47235.0
2021-08-25 13:20:00,56.97,57.03,56.95,57.0,57935.0,49.8535,49.906,49.836,49.8797,57935.0
2021-08-25 13:30:00,56.98,57.02,56.97,56.97,24458.0,49.8622,49.8972,49.8535,49.8535,24458.0
2021-08-25 13:40:00,56.98,57.03,56.97,56.97,26248.0,49.8622,49.906,49.8535,49.8535,26248.0
2021-08-25 13:50:00,56.98,57.02,56.97,56.98,30526.0,49.8622,49.8972,49.8535,49.8622,30526.0
2021-08-25 14:00:00,56.98,57.06,56.97,57.06,29914.0,49.8622,49.9322,49.8535,49.9322,29914.0
2021-08-25 14:10:00,57.06,57.16,57.05,57.15,28449.0,49.9322,50.0197,49.9235,50.011,28449.0
2021-08-25 14:20:00,57.15,57.17,57.1,57.13,29230.0,50.011,50.0285,49.9672,49.9935,29230.0
2021-08-25 14:30:00,57.12,57.8,57.04,57.08,134896.0,49.9847,50.5798,49.9147,49.9497,134896.0
2021-08-25 14:40:00,57.1,57.1,56.98,56.99,27821.0,49.9672,49.9672,49.8622,49.871,27821.0
2021-08-25 14:50:00,56.99,57.09,56.99,57.07,33138.0,49.871,49.9585,49.871,49.941,33138.0
2021-08-25 15:00:00,57.07,57.13,57.06,57.1,49659.0,49.941,49.9935,49.9322,49.9672,49659.0
2021-08-25 15:10:00,57.09,57.1,57.0,57.01,27083.0,49.9585,49.9672,49.8797,49.8885,27083.0
2021-08-25 15:20:00,57.0,57.0,56.92,56.92,39006.0,49.8797,49.8797,49.8097,49.8097,39006.0
2021-08-25 15:30:00,56.94,56.98,56.9,56.9,63502.0,49.8272,49.8622,49.7922,49.7922,63502.0
2021-08-25 15:40:00,56.9,56.92,56.85,56.87,132239.0,49.7922,49.8097,49.7485,49.766,132239.0
2021-08-25 15:50:00,56.86,56.93,56.79,56.91,358884.0,49.7572,49.8185,49.696,49.801,358884.0
2021-08-26 09:30:00,56.52,56.75,56.48,56.65,160860.0,49.4597,49.661,49.4247,49.5734,160860.0
2021-08-26 09:40:00,56.67,56.9,56.56,56.71,134904.0,49.5909,49.7922,49.4947,49.6259,134904.0
2021-08-26 09:50:00,56.7,56.88,56.63,56.84,52987.0,49.6172,49.7747,49.5559,49.7397,52987.0
2021-08-26 10:00:00,56.84,56.98,56.83,56.85,63246.0,49.7397,49.8622,49.731,49.7485,63246.0
2021-08-26 10:10:00,56.86,57.03,56.83,57.01,47239.0,49.7572,49.906,49.731,49.8885,47239.0
2021-08-26 10:20:00,57.01,57.07,56.81,57.03,68705.0,49.8885,49.941,49.7135,49.906,68705.0
2021-08-26 10:30:00,57.05,57.14,56.99,57.03,63709.0,49.9235,50.0022,49.871,49.906,63709.0
2021-08-26 10:40:00,57.03,57.17,56.94,56.95,55147.0,49.906,50.0285,49.8272,49.836,55147.0
2021-08-26 10:50:00,56.95,56.98,56.82,56.85,38705.0,49.836,49.8622,49.7222,49.7485,38705.0
2021-08-26 11:00:00,56.87,57.11,56.86,57.11,70707.0,49.766,49.976,49.7572,49.976,70707.0
2021-08-26 11:10:00,57.11,57.11,56.98,56.99,49140.0,49.976,49.976,49.8622,49.871,49140.0
2021-08-26 11:20:00,56.98,56.99,56.85,56.87,38443.0,49.8622,49.871,49.7485,49.766,38443.0
2021-08-26 11:30:00,56.88,56.92,56.79,56.92,45316.0,49.7747,49.8097,49.696,49.8097,45316.0
2021-08-26 11:40:00,56.91,56.95,56.83,56.91,44226.0,49.801,49.836,49.731,49.801,44226.0
2021-08-26 11:50:00,56.91,56.97,56.89,56.91,38036.0,49.801,49.8535,49.7835,49.801,38036.0
2021-08-26 12:00:00,56.91,56.99,56.88,56.95,59399.0,49.801,49.871,49.7747,49.836,59399.0
2021-08-26 12:10:00,56.95,56.95,56.86,56.87,27627.0,49.836,49.836,49.7572,49.766,27627.0
2021-08-26 12:20:00,56.87,56.9,56.82,56.83,33525.0,49.766,49.7922,49.7222,49.731,33525.0
2021-08-26 12:30:00,56.83,56.84,56.78,56.81,27105.0,49.731,49.7397,49.6872,49.7135,27105.0
2021-08-26 12:40:00,56.81,56.81,56.73,56.77,21954.0,49.7135,49.7135,49.6434,49.6785,21954.0
2021-08-26 12:50:00,56.76,56.82,56.75,56.79,25046.0,49.6697,49.7222,49.661,49.696,25046.0
2021-08-26 13:00:00,56.8,56.88,56.79,56.83,38709.0,49.7047,49.7747,49.696,49.731,38709.0
2021-08-26 13:10:00,56.83,56.83,56.7,56.73,23610.0,49.731,49.731,49.6172,49.6434,23610.0
2021-08-26 13:20:00,56.73,56.74,56.67,56.69,18865.0,49.6434,49.6522,49.5909,49.6084,18865.0
2021-08-26 13:30:00,56.69,56.76,56.65,56.75,50234.0,49.6084,49.6697,49.5734,49.661,50234.0
2021-08-26 13:40:00,56.74,56.8,56.69,56.69,32058.0,49.6522,49.7047,49.6084,49.6084,32058.0
2021-08-26 13:50:00,56.7,56.71,56.63,56.64,24744.0,49.6172,49.6259,49.5559,49.5647,24744.0
2021-08-26 14:00:00,56.64,56.7,56.62,56.64,52183.0,49.5647,49.6172,49.5472,49.5647,52183.0
2021-08-26 14:10:00,56.64,56.66,56.58,56.59,27675.0,49.5647,49.5822,49.5122,49.5209,27675.0
2021-08-26 14:20:00,56.59,56.62,56.58,56.61,32897.0,49.5209,49.5472,49.5122,49.5384,32897.0
2021-08-26 14:30:00,56.61,56.67,56.59,56.64,48291.0,49.5384,49.5909,49.5209,49.5647,48291.0
2021-08-26 14:40:00,56.64,56.72,56.64,56.66,47963.0,49.5647,49.6347,49.5647,49.5822,47963.0
2021-08-26 14:50:00,56.66,56.67,56.59,56.6,34844.0,49.5822,49.5909,49.5209,49.5297,34844.0
2021-08-26 15:00:00,56.6,56.66,56.58,56.64,43817.0,49.5297,49.5822,49.5122,49.5647,43817.0
2021-08-26 15:10:00,56.65,56.79,56.62,56.76,48655.0,49.5734,49.696,49.5472,49.6697,48655.0
2021-08-26 15:20:00,56.75,56.75,56.69,56.72,53819.0,49.661,49.661,49.6084,49.6347,53819.0
2021-08-26 15:30:00,56.72,56.77,56.6,56.63,85812.0,49.6347,49.6785,49.5297,49.5559,85812.0
2021-08-26 15:40:00,56.63,56.74,56.63,56.71,115541.0,49.5559,49.6522,49.5559,49.6259,115541.0
2021-08-26 15:50:00,56.71,56.74,56.6,56.61,327183.0,49.6259,49.6522,49.5297,49.5384,327183.0
2021-08-27 09:30:00,56.67,56.71,56.33,56.66,192334.0,49.5909,49.6259,49.2934,49.5822,192334.0
2021-08-27 09:40:00,56.65,56.81,56.51,56.8,94620.0,49.5734,49.7135,49.4509,49.7047,94620.0
2021-08-27 09:50:00,56.81,57.01,56.81,56.88,72317.0,49.7135,49.8885,49.7135,49.7747,72317.0
2021-08-27 10:00:00,56.86,57.15,56.66,56.93,138268.0,49.7572,50.011,49.5822,49.8185,138268.0
2021-08-27 10:10:00,56.96,57.4,56.95,57.36,154920.0,49.8447,50.2298,49.836,50.1948,154920.0
2021-08-27 10:20:00,57.34,57.36,57.13,57.23,102964.0,50.1772,50.1948,49.9935,50.081,102964.0
2021-08-27 10:30:00,57.24,57.4,57.19,57.39,118711.0,50.0897,50.2298,50.046,50.221,118711.0
2021-08-27 10:40:00,57.4,57.58,57.38,57.47,79297.0,50.2298,50.3873,50.2123,50.291,79297.0
2021-08-27 10:50:00,57.46,57.58,57.43,57.51,66783.0,50.2823,50.3873,50.256,50.326,66783.0
2021-08-27 11:00:00,57.53,57.6,57.47,57.6,47958.0,50.3435,50.4048,50.291,50.4048,47958.0
2021-08-27 11:10:00,57.62,57.67,57.54,57.65,89360.0,50.4223,50.466,50.3523,50.4485,89360.0
2021-08-27 11:20:00,57.65,57.65,57.5,57.5,42723.0,50.4485,50.4485,50.3173,50.3173,42723.0
2021-08-27 11:30:00,57.5,57.61,57.49,57.59,45612.0,50.3173,50.4135,50.3085,50.396,45612.0
2021-08-27 11:40:00,57.59,57.69,57.57,57.69,63030.0,50.396,50.4835,50.3785,50.4835,63030.0
2021-08-27 11:50:00,57.68,57.73,57.62,57.69,49183.0,50.4748,50.5185,50.4223,50.4835,49183.0
2021-08-27 12:00:00,57.7,57.81,57.69,57.71,48349.0,50.4923,50.5885,50.4835,50.501,48349.0
2021-08-27 12:10:00,57.7,57.77,57.67,57.7,41584.0,50.4923,50.5535,50.466,50.4923,41584.0
2021-08-27 12:20:00,57.69,57.82,57.67,57.74,67858.0,50.4835,50.5973,50.466,50.5273,67858.0
2021-08-27 12:30:00,57.74,57.91,57.74,57.8,105601.0,50.5273,50.676,50.5273,50.5798,105601.0
2021-08-27 12:40:00,57.8,57.93,57.8,57.93,53135.0,50.5798,50.6935,50.5798,50.6935,53135.0
2021-08-27 12:50:00,57.93,57.98,57.9,57.9,79023.0,50.6935,50.7373,50.6673,50.6673,79023.0
2021-08-27 13:00:00,57.9,57.98,57.86,57.91,59827.0,50.6673,50.7373,50.6323,50.676,59827.0
2021-08-27 13:10:00,57.9,57.96,57.89,57.94,34903.0,50.6673,50.7198,50.6585,50.7023,34903.0
2021-08-27 13:20:00,57.94,57.96,57.9,57.96,40470.0,50.7023,50.7198,50.6673,50.7198,40470.0
2021-08-27 13:30:00,57.96,58.14,57.95,58.14,95293.0,50.7198,50.8773,50.7111,50.8773,95293.0
2021-08-27 13:40:00,58.14,58.21,58.06,58.13,152173.0,50.8773,50.9386,50.8073,50.8686,152173.0
2021-08-27 13:50:00,58.13,58.18,58.07,58.16,99053.0,50.8686,50.9123,50.8161,50.8948,99053.0
2021-08-27 14:00:00,58.16,58.16,58.03,58.09,89917.0,50.8948,50.8948,50.7811,50.8336,89917.0
2021-08-27 14:10:00,58.09,58.11,58.04,58.11,59376.0,50.8336,50.8511,50.7898,50.8511,59376.0
2021-08-27 14:20:00,58.11,58.22,58.11,58.2,102867.0,50.8511,50.9473,50.8511,50.9298,102867.0
2021-08-27 14:30:00,58.2,58.2,58.13,58.14,81878.0,50.9298,50.9298,50.8686,50.8773,81878.0
2021-08-27 14:40:00,58.13,58.17,58.11,58.16,79398.0,50.8686,50.9036,50.8511,50.8948,79398.0
2021-08-27 14:50:00,58.16,58.16,58.05,58.12,45603.0,50.8948,50.8948,50.7986,50.8598,45603.0
2021-08-27 15:00:00,58.12,58.22,58.09,58.22,71920.0,50.8598,50.9473,50.8336,50.9473,71920.0
2021-08-27 15:10:00,58.21,58.24,58.18,58.19,59306.0,50.9386,50.9648,50.9123,50.9211,59306.0
2021-08-27 15:20:00,58.18,58.25,58.17,58.21,60961.0,50.9123,50.9736,50.9036,50.9386,60961.0
2021-08-27 15:30:00,58.21,58.24,58.13,58.16,182489.0,50.9386,50.9648,50.8686,50.8948,182489.0
2021-08-27 15:40:00,58.15,58.23,58.1,58.14,198549.0,50.8861,50.9561,50.8423,50.8773,198549.0
2021-08-27 15:50:00,58.14,58.22,58.13,58.18,329399.0,50.8773,50.9473,50.8686,50.9123,329399.0
2021-08-30 09:30:00,58.43,58.57,57.86,57.99,352567.0,51.1311,51.2536,50.6323,50.7461,352567.0
2021-08-30 09:40:00,58.0,58.11,57.88,57.89,144858.0,50.7548,50.8511,50.6498,50.6585,144858.0
2021-08-30 09:50:00,57.9,57.95,57.68,57.69,143698.0,50.6673,50.7111,50.4748,50.4835,143698.0
2021-08-30 10:00:00,57.7,57.83,57.62,57.63,81174.0,50.4923,50.606,50.4223,50.431,81174.0
2021-08-30 10:10:00,57.63,57.77,57.52,57.75,136106.0,50.431,50.5535,50.3348,50.536,136106.0
2021-08-30 10:20:00,57.75,57.8,57.62,57.63,116455.0,50.536,50.5798,50.4223,50.431,116455.0
2021-08-30 10:30:00,57.6,57.64,57.5,57.53,144792.0,50.4048,50.4398,50.3173,50.3435,144792.0
2021-08-30 10:40:00,57.54,57.64,57.47,57.56,75095.0,50.3523,50.4398,50.291,50.3698,75095.0
2021-08-30 10:50:00,57.55,57.67,57.53,57.59,78872.0,50.361,50.466,50.3435,50.396,78872.0
2021-08-30 11:00:00,57.59,57.61,57.42,57.55,53890.0,50.396,50.4135,50.2473,50.361,53890.0
2021-08-30 11:10:00,57.54,57.61,57.51,57.57,64534.0,50.3523,50.4135,50.326,50.3785,64534.0
2021-08-30 11:20:00,57.57,57.68,57.49,57.67,69737.0,50.3785,50.4748,50.3085,50.466,69737.0
2021-08-30 11:30:00,57.67,57.7,57.56,57.6,66391.0,50.466,50.4923,50.3698,50.4048,66391.0
2021-08-30 11:40:00,57.6,57.61,57.47,57.58,70810.0,50.4048,50.4135,50.291,50.3873,70810.0
2021-08-30 11:50:00,57.57,57.61,57.51,57.55,34522.0,50.3785,50.4135,50.326,50.361,34522.0
2021-08-30 12:00:00,57.55,57.66,57.54,57.57,42943.0,50.361,50.4573,50.3523,50.3785,42943.0
2021-08-30 12:10:00,57.57,57.63,57.56,57.59,52136.0,50.3785,50.431,50.3698,50.396,52136.0
2021-08-30 12:20:00,57.59,57.63,57.53,57.59,42564.0,50.396,50.431,50.3435,50.396,42564.0
2021-08-30 12:30:00,57.6,57.61,57.52,57.53,39487.0,50.4048,50.4135,50.3348,50.3435,39487.0
2021-08-30 12:40:00,57.53,57.66,57.51,57.6,47849.0,50.3435,50.4573,50.326,50.4048,47849.0
2021-08-30 12:50:00,57.59,57.64,57.57,57.63,40850.0,50.396,50.4398,50.3785,50.431,40850.0
2021-08-30 13:00:00,57.64,57.84,57.64,57.73,168020.0,50.4398,50.6148,50.4398,50.5185,168020.0
2021-08-30 13:10:00,57.73,57.74,57.56,57.58,48357.0,50.5185,50.5273,50.3698,50.3873,48357.0
2021-08-30 13:20:00,57.59,57.63,57.55,57.57,52899.0,50.396,50.431,50.361,50.3785,52899.0
2021-08-30 13:30:00,57.57,57.59,57.51,57.59,38011.0,50.3785,50.396,50.326,50.396,38011.0
2021-08-30 13:40:00,57.59,57.62,57.5,57.53,67966.0,50.396,50.4223,50.3173,50.3435,67966.0
2021-08-30 13:50:00,57.53,57.56,57.47,57.51,39780.0,50.3435,50.3698,50.291,50.326,39780.0
2021-08-30 14:00:00,57.51,57.52,57.44,57.46,54099.0,50.326,50.3348,50.2648,50.2823,54099.0
2021-08-30 14:10:00,57.45,57.51,57.44,57.45,41794.0,50.2735,50.326,50.2648,50.2735,41794.0
2021-08-30 14:20:00,57.46,57.52,57.45,57.48,39518.0,50.2823,50.3348,50.2735,50.2998,39518.0
2021-08-30 14:30:00,57.47,57.51,57.44,57.47,56665.0,50.291,50.326,50.2648,50.291,56665.0
2021-08-30 14:40:00,57.47,57.5,57.43,57.45,55843.0,50.291,50.3173,50.256,50.2735,55843.0
2021-08-30 14:50:00,57.45,57.55,57.45,57.54,64476.0,50.2735,50.361,50.2735,50.3523,64476.0
2021-08-30 15:00:00,57.53,57.53,57.42,57.46,75773.0,50.3435,50.3435,50.2473,50.2823,75773.0
2021-08-30 15:10:00,57.46,57.5,57.42,57.46,90596.0,50.2823,50.3173,50.2473,50.2823,90596.0
2021-08-30 15:20:00,57.46,57.48,57.38,57.41,71149.0,50.2823,50.2998,50.2123,50.2385,71149.0
2021-08-30 15:30:00,57.4,57.48,57.27,57.29,261069.0,50.2298,50.2998,50.116,50.1335,261069.0
2021-08-30 15:40:00,57.3,57.4,57.28,57.4,179357.0,50.1422,50.2298,50.1247,50.2298,179357.0
2021-08-30 15:50:00,57.4,57.51,57.4,57.51,230940.0,50.2298,50.326,50.2298,50.326,230940.0
2021-08-31 09:30:00,57.81,58.04,57.58,57.9,367211.0,50.5885,50.7898,50.3873,50.6673,367211.0
2021-08-31 09:40:00,57.89,57.95,57.77,57.82,108328.0,50.6585,50.7111,50.5535,50.5973,108328.0
2021-08-31 09:50:00,57.83,57.87,57.48,57.5,122786.0,50.606,50.641,50.2998,50.3173,122786.0
2021-08-31 10:00:00,57.5,57.82,57.49,57.65,90178.0,50.3173,50.5973,50.3085,50.4485,90178.0
2021-08-31 10:10:00,57.68,57.82,57.63,57.82,68461.0,50.4748,50.5973,50.431,50.5973,68461.0
2021-08-31 10:20:00,57.81,57.87,57.73,57.83,69438.0,50.5885,50.641,50.5185,50.606,69438.0
2021-08-31 10:30:00,57.81,57.99,57.79,57.93,98544.0,50.5885,50.7461,50.571,50.6935,98544.0
2021-08-31 10:40:00,57.94,57.95,57.67,57.69,62970.0,50.7023,50.7111,50.466,50.4835,62970.0
2021-08-31 10:50:00,57.68,57.75,57.59,57.72,75110.0,50.4748,50.536,50.396,50.5098,75110.0
2021-08-31 11:00:00,57.73,57.77,57.62,57.64,60909.0,50.5185,50.5535,50.4223,50.4398,60909.0
2021-08-31 11:10:00,57.64,57.78,57.62,57.72,57298.0,50.4398,50.5623,50.4223,50.5098,57298.0
2021-08-31 11:20:00,57.72,57.75,57.63,57.69,88347.0,50.5098,50.536,50.431,50.4835,88347.0
2021-08-31 11:30:00,57.71,57.95,57.7,57.78,78832.0,50.501,50.7111,50.4923,50.5623,78832.0
2021-08-31 11:40:00,57.78,57.82,57.74,57.79,43943.0,50.5623,50.5973,50.5273,50.571,43943.0
2021-08-31 11:50:00,57.79,57.82,57.72,57.82,50715.0,50.571,50.5973,50.5098,50.5973,50715.0
2021-08-31 12:00:00,57.81,57.9,57.76,57.84,37666.0,50.5885,50.6673,50.5448,50.6148,37666.0
2021-08-31 12:10:00,57.84,57.86,57.76,57.79,54627.0,50.6148,50.6323,50.5448,50.571,54627.0
2021-08-31 12:20:00,57.79,57.84,57.73,57.74,47175.0,50.571,50.6148,50.5185,50.5273,47175.0
2021-08-31 12:30:00,57.75,57.81,57.71,57.77,27979.0,50.536,50.5885,50.501,50.5535,27979.0
2021-08-31 12:40:00,57.79,57.83,57.78,57.79,31041.0,50.571,50.606,50.5623,50.571,31041.0
2021-08-31 12:50:00,57.79,57.81,57.71,57.71,50536.0,50.571,50.5885,50.501,50.501,50536.0
2021-08-31 13:00:00,57.71,57.85,57.7,57.85,46996.0,50.501,50.6235,50.4923,50.6235,46996.0
2021-08-31 13:10:00,57.84,57.86,57.81,57.82,54590.0,50.6148,50.6323,50.5885,50.5973,54590.0
2021-08-31 13:20:00,57.81,57.91,57.78,57.91,108245.0,50.5885,50.676,50.5623,50.676,108245.0
2021-08-31 13:30:00,57.9,57.94,57.82,57.86,52696.0,50.6673,50.7023,50.5973,50.6323,52696.0
2021-08-31 13:40:00,57.85,57.85,57.77,57.78,25123.0,50.6235,50.6235,50.5535,50.5623,25123.0
2021-08-31 13:50:00,57.78,57.78,57.71,57.76,44362.0,50.5623,50.5623,50.501,50.5448,44362.0
2021-08-31 14:00:00,57.77,57.77,57.71,57.75,23604.0,50.5535,50.5535,50.501,50.536,23604.0
2021-08-31 14:10:00,57.74,57.77,57.69,57.69,25954.0,50.5273,50.5535,50.4835,50.4835,25954.0
2021-08-31 14:20:00,57.7,57.73,57.64,57.65,46836.0,50.4923,50.5185,50.4398,50.4485,46836.0
2021-08-31 14:30:00,57.65,57.71,57.61,57.64,42064.0,50.4485,50.501,50.4135,50.4398,42064.0
2021-08-31 14:40:00,57.63,57.74,57.62,57.69,66194.0,50.431,50.5273,50.4223,50.4835,66194.0
2021-08-31 14:50:00,57.7,57.82,57.68,57.81,65360.0,50.4923,50.5973,50.4748,50.5885,65360.0
2021-08-31 15:00:00,57.82,57.89,57.81,57.88,62243.0,50.5973,50.6585,50.5885,50.6498,62243.0
2021-08-31 15:10:00,57.88,57.92,57.85,57.91,60385.0,50.6498,50.6848,50.6235,50.676,60385.0
2021-08-31 15:20:00,57.91,57.97,57.88,57.97,74619.0,50.676,50.7286,50.6498,50.7286,74619.0
2021-08-31 15:30:00,57.97,57.99,57.85,57.92,103474.0,50.7286,50.7461,50.6235,50.6848,103474.0
2021-08-31 15:40:00,57.91,57.95,57.87,57.91,161450.0,50.676,50.7111,50.641,50.676,161450.0
2021-08-31 15:50:00,57.9,58.01,57.87,57.98,370400.0,50.6673,50.7636,50.641,50.7373,370400.0
2021-09-01 09:30:00,58.13,58.33,57.79,57.89,291353.0,50.8686,51.0436,50.571,50.6585,291353.0
2021-09-01 09:40:00,57.85,57.88,57.66,57.68,145649.0,50.6235,50.6498,50.4573,50.4748,145649.0
2021-09-01 09:50:00,57.68,58.01,57.63,57.87,182930.0,50.4748,50.7636,50.431,50.641,182930.0
2021-09-01 10:00:00,57.87,58.01,57.75,57.87,264325.0,50.641,50.7636,50.536,50.641,264325.0
2021-09-01 10:10:00,57.87,57.93,57.66,57.68,113167.0,50.641,50.6935,50.4573,50.4748,113167.0
2021-09-01 10:20:00,57.69,57.81,57.64,57.75,81675.0,50.4835,50.5885,50.4398,50.536,81675.0
2021-09-01 10:30:00,57.74,57.87,57.7,57.84,85399.0,50.5273,50.641,50.4923,50.6148,85399.0
2021-09-01 10:40:00,57.85,57.92,57.78,57.82,84738.0,50.6235,50.6848,50.5623,50.5973,84738.0
2021-09-01 10:50:00,57.83,57.85,57.71,57.71,85311.0,50.606,50.6235,50.501,50.501,85311.0
2021-09-01 11:00:00,57.7,57.91,57.67,57.91,108555.0,50.4923,50.676,50.466,50.676,108555.0
2021-09-01 11:10:00,57.9,58.07,57.89,58.03,83012.0,50.6673,50.8161,50.6585,50.7811,83012.0
2021-09-01 11:20:00,58.02,58.05,57.97,58.0,71699.0,50.7723,50.7986,50.7286,50.7548,71699.0
2021-09-01 11:30:00,58.01,58.11,57.94,58.07,68226.0,50.7636,50.8511,50.7023,50.8161,68226.0
2021-09-01 11:40:00,58.07,58.12,57.95,57.98,62793.0,50.8161,50.8598,50.7111,50.7373,62793.0
2021-09-01 11:50:00,57.97,58.08,57.93,58.07,31990.0,50.7286,50.8248,50.6935,50.8161,31990.0
2021-09-01 12:00:00,58.09,58.23,58.05,58.23,67323.0,50.8336,50.9561,50.7986,50.9561,67323.0
2021-09-01 12:10:00,58.22,58.29,58.18,58.29,58319.0,50.9473,51.0086,50.9123,51.0086,58319.0
2021-09-01 12:20:00,58.28,58.34,58.23,58.25,79633.0,50.9998,51.0523,50.9561,50.9736,79633.0
2021-09-01 12:30:00,58.25,58.29,58.22,58.25,56651.0,50.9736,51.0086,50.9473,50.9736,56651.0
2021-09-01 12:40:00,58.26,58.35,58.23,58.29,71396.0,50.9823,51.0611,50.9561,51.0086,71396.0
2021-09-01 12:50:00,58.29,58.33,58.24,58.27,251194.0,51.0086,51.0436,50.9648,50.9911,251194.0
2021-09-01 13:00:00,58.27,58.29,58.22,58.22,57537.0,50.9911,51.0086,50.9473,50.9473,57537.0
2021-09-01 13:10:00,58.22,58.3,58.21,58.23,118535.0,50.9473,51.0173,50.9386,50.9561,118535.0
2021-09-01 13:20:00,58.23,58.3,58.21,58.29,61530.0,50.9561,51.0173,50.9386,51.0086,61530.0
2021-09-01 13:30:00,58.29,58.3,58.19,58.22,69341.0,51.0086,51.0173,50.9211,50.9473,69341.0
2021-09-01 13:40:00,58.22,58.25,58.09,58.09,81827.0,50.9473,50.9736,50.8336,50.8336,81827.0
2021-09-01 13:50:00,58.1,58.12,58.0,58.05,127353.0,50.8423,50.8598,50.7548,50.7986,127353.0
2021-09-01 14:00:00,58.05,58.16,58.05,58.11,80662.0,50.7986,50.8948,50.7986,50.8511,80662.0
2021-09-01 14:10:00,58.11,58.11,58.02,58.05,61734.0,50.8511,50.8511,50.7723,50.7986,61734.0
2021-09-01 14:20:00,58.06,58.13,58.03,58.04,105467.0,50.8073,50.8686,50.7811,50.7898,105467.0
2021-09-01 14:30:00,58.04,58.04,57.93,57.95,90463.0,50.7898,50.7898,50.6935,50.7111,90463.0
2021-09-01 14:40:00,57.95,57.97,57.84,57.93,102059.0,50.7111,50.7286,50.6148,50.6935,102059.0
2021-09-01 14:50:00,57.93,57.95,57.86,57.86,43098.0,50.6935,50.7111,50.6323,50.6323,43098.0
2021-09-01 15:00:00,57.87,57.91,57.84,57.87,68449.0,50.641,50.676,50.6148,50.641,68449.0
2021-09-01 15:10:00,57.86,57.94,57.84,57.94,79727.0,50.6323,50.7023,50.6148,50.7023,79727.0
2021-09-01 15:20:00,57.94,57.96,57.85,57.88,87692.0,50.7023,50.7198,50.6235,50.6498,87692.0
2021-09-01 15:30:00,57.88,57.89,57.78,57.8,116252.0,50.6498,50.6585,50.5623,50.5798,116252.0
2021-09-01 15:40:00,57.81,57.89,57.8,57.89,148195.0,50.5885,50.6585,50.5798,50.6585,148195.0
2021-09-01 15:50:00,57.88,57.88,57.79,57.88,430875.0,50.6498,50.6498,50.571,50.6498,430875.0
2021-09-02 09:30:00,58.02,58.24,57.91,57.98,240982.0,50.7723,50.9648,50.676,50.7373,240982.0
2021-09-02 09:40:00,57.99,58.26,57.94,58.22,116227.0,50.7461,50.9823,50.7023,50.9473,116227.0
2021-09-02 09:50:00,58.22,58.26,58.08,58.26,84222.0,50.9473,50.9823,50.8248,50.9823,84222.0
2021-09-02 10:00:00,58.25,58.29,58.14,58.24,114957.0,50.9736,51.0086,50.8773,50.9648,114957.0
2021-09-02 10:10:00,58.24,58.31,58.18,58.21,123768.0,50.9648,51.0261,50.9123,50.9386,123768.0
2021-09-02 10:20:00,58.21,58.23,58.14,58.21,99355.0,50.9386,50.9561,50.8773,50.9386,99355.0
2021-09-02 10:30:00,58.22,58.36,58.12,58.32,96386.0,50.9473,51.0698,50.8598,51.0348,96386.0
2021-09-02 10:40:00,58.32,58.46,58.3,58.36,77674.0,51.0348,51.1573,51.0173,51.0698,77674.0
2021-09-02 10:50:00,58.35,58.47,58.33,58.34,103534.0,51.0611,51.1661,51.0436,51.0523,103534.0
2021-09-02 11:00:00,58.34,58.41,58.29,58.32,110504.0,51.0523,51.1136,51.0086,51.0348,110504.0
2021-09-02 11:10:00,58.32,58.35,58.16,58.25,95096.0,51.0348,51.0611,50.8948,50.9736,95096.0
2021-09-02 11:20:00,58.24,58.24,58.15,58.22,73628.0,50.9648,50.9648,50.8861,50.9473,73628.0
2021-09-02 11:30:00,58.21,58.23,58.12,58.22,79045.0,50.9386,50.9561,50.8598,50.9473,79045.0
2021-09-02 11:40:00,58.21,58.22,58.13,58.16,65663.0,50.9386,50.9473,50.8686,50.8948,65663.0
2021-09-02 11:50:00,58.16,58.21,58.12,58.21,61595.0,50.8948,50.9386,50.8598,50.9386,61595.0
2021-09-02 12:00:00,58.21,58.25,58.17,58.24,55819.0,50.9386,50.9736,50.9036,50.9648,55819.0
2021-09-02 12:10:00,58.25,58.25,58.14,58.15,79740.0,50.9736,50.9736,50.8773,50.8861,79740.0
2021-09-02 12:20:00,58.15,58.15,58.04,58.06,91098.0,50.8861,50.8861,50.7898,50.8073,91098.0
2021-09-02 12:30:00,58.07,58.15,58.03,58.13,69832.0,50.8161,50.8861,50.7811,50.8686,69832.0
2021-09-02 12:40:00,58.13,58.24,58.13,58.21,32400.0,50.8686,50.9648,50.8686,50.9386,32400.0
2021-09-02 12:50:00,58.21,58.32,58.21,58.27,47157.0,50.9386,51.0348,50.9386,50.9911,47157.0
2021-09-02 13:00:00,58.26,58.28,58.13,58.19,50315.0,50.9823,50.9998,50.8686,50.9211,50315.0
2021-09-02 13:10:00,58.19,58.28,58.16,58.27,78698.0,50.9211,50.9998,50.8948,50.9911,78698.0
2021-09-02 13:20:00,58.26,58.32,58.23,58.3,40628.0,50.9823,51.0348,50.9561,51.0173,40628.0
2021-09-02 13:30:00,58.31,58.41,58.31,58.35,50946.0,51.0261,51.1136,51.0261,51.0611,50946.0
2021-09-02 13:40:00,58.35,58.46,58.35,58.42,45400.0,51.0611,51.1573,51.0611,51.1223,45400.0
2021-09-02 13:50:00,58.43,58.55,58.42,58.52,48582.0,51.1311,51.2361,51.1223,51.2098,48582.0
2021-09-02 14:00:00,58.52,58.56,58.48,58.55,67337.0,51.2098,51.2449,51.1748,51.2361,67337.0
2021-09-02 14:10:00,58.55,58.58,58.49,58.52,57973.0,51.2361,51.2624,51.1836,51.2098,57973.0
2021-09-02 14:20:00,58.52,58.52,58.47,58.51,65155.0,51.2098,51.2098,51.1661,51.2011,65155.0
2021-09-02 14:30:00,58.5,58.54,58.48,58.48,76710.0,51.1923,51.2273,51.1748,51.1748,76710.0
2021-09-02 14:40:00,58.48,58.53,58.44,58.45,39451.0,51.1748,51.2186,51.1398,51.1486,39451.0
2021-09-02 14:50:00,58.45,58.53,58.45,58.52,71552.0,51.1486,51.2186,51.1486,51.2098,71552.0
2021-09-02 15:00:00,58.52,58.52,58.43,58.44,52822.0,51.2098,51.2098,51.1311,51.1398,52822.0
2021-09-02 15:10:00,58.44,58.59,58.39,58.59,97911.0,51.1398,51.2711,51.0961,51.2711,97911.0
2021-09-02 15:20:00,58.59,58.66,58.57,58.65,116417.0,51.2711,51.3324,51.2536,51.3236,116417.0
2021-09-02 15:30:00,58.65,58.7,58.58,58.6,127867.0,51.3236,51.3674,51.2624,51.2799,127867.0
2021-09-02 15:40:00,58.59,58.71,58.56,58.65,189026.0,51.2711,51.3761,51.2449,51.3236,189026.0
2021-09-02 15:50:00,58.65,58.73,58.63,58.72,477205.0,51.3236,51.3936,51.3061,51.3849,477205.0
2021-09-03 09:30:00,59.63,59.92,59.57,59.87,596669.0,52.1812,52.435,52.1287,52.3912,596669.0
2021-09-03 09:40:00,59.87,59.88,59.12,59.19,346594.0,52.3912,52.4,51.7349,51.7962,346594.0
2021-09-03 09:50:00,59.19,59.26,59.1,59.15,204332.0,51.7962,51.8574,51.7174,51.7611,204332.0
2021-09-03 10:00:00,59.15,59.27,59.07,59.23,220168.0,51.7611,51.8662,51.6911,51.8312,220168.0
2021-09-03 10:10:00,59.23,59.49,59.16,59.44,158354.0,51.8312,52.0587,51.7699,52.0149,158354.0
2021-09-03 10:20:00,59.43,59.64,59.42,59.58,255121.0,52.0062,52.1899,51.9974,52.1374,255121.0
2021-09-03 10:30:00,59.58,59.77,59.41,59.66,185289.0,52.1374,52.3037,51.9887,52.2074,185289.0
2021-09-03 10:40:00,59.66,59.79,59.66,59.76,164267.0,52.2074,52.3212,52.2074,52.295,164267.0
2021-09-03 10:50:00,59.76,59.87,59.74,59.78,117169.0,52.295,52.3912,52.2774,52.3125,117169.0
2021-09-03 11:00:00,59.79,59.83,59.59,59.64,137133.0,52.3212,52.3562,52.1462,52.1899,137133.0
2021-09-03 11:10:00,59.63,59.75,59.6,59.63,86508.0,52.1812,52.2862,52.1549,52.1812,86508.0
2021-09-03 11:20:00,59.64,59.65,59.43,59.47,85354.0,52.1899,52.1987,52.0062,52.0412,85354.0
2021-09-03 11:30:00,59.48,59.5,59.34,59.36,139047.0,52.0499,52.0674,51.9274,51.9449,139047.0
2021-09-03 11:40:00,59.36,59.5,59.35,59.46,81492.0,51.9449,52.0674,51.9362,52.0324,81492.0
2021-09-03 11:50:00,59.45,59.61,59.45,59.58,84341.0,52.0237,52.1637,52.0237,52.1374,84341.0
2021-09-03 12:00:00,59.58,59.71,59.55,59.69,104247.0,52.1374,52.2512,52.1112,52.2337,104247.0
2021-09-03 12:10:00,59.69,59.71,59.55,59.56,66804.0,52.2337,52.2512,52.1112,52.1199,66804.0
2021-09-03 12:20:00,59.56,59.57,59.47,59.48,57699.0,52.1199,52.1287,52.0412,52.0499,57699.0
2021-09-03 12:30:00,59.49,59.51,59.4,59.44,51258.0,52.0587,52.0762,51.9799,52.0149,51258.0
2021-09-03 12:40:00,59.43,59.49,59.34,59.48,59760.0,52.0062,52.0587,51.9274,52.0499,59760.0
2021-09-03 12:50:00,59.47,59.56,59.44,59.56,46452.0,52.0412,52.1199,52.0149,52.1199,46452.0
2021-09-03 13:00:00,59.55,59.67,59.5,59.64,73577.0,52.1112,52.2162,52.0674,52.1899,73577.0
2021-09-03 13:10:00,59.63,59.75,59.62,59.67,55877.0,52.1812,52.2862,52.1724,52.2162,55877.0
2021-09-03 13:20:00,59.66,59.82,59.66,59.78,56146.0,52.2074,52.3475,52.2074,52.3125,56146.0
2021-09-03 13:30:00,59.79,59.87,59.77,59.84,76970.0,52.3212,52.3912,52.3037,52.365,76970.0
2021-09-03 13:40:00,59.84,59.93,59.83,59.91,119233.0,52.365,52.4437,52.3562,52.4262,119233.0
2021-09-03 13:50:00,59.91,59.96,59.88,59.95,70988.0,52.4262,52.47,52.4,52.4612,70988.0
2021-09-03 14:00:00,59.96,59.97,59.88,59.93,83110.0,52.47,52.4787,52.4,52.4437,83110.0
2021-09-03 14:10:00,59.93,59.95,59.87,59.93,113302.0,52.4437,52.4612,52.3912,52.4437,113302.0
2021-09-03 14:20:00,59.93,59.96,59.88,59.89,70425.0,52.4437,52.47,52.4,52.4087,70425.0
2021-09-03 14:30:00,59.89,59.99,59.87,59.97,79513.0,52.4087,52.4962,52.3912,52.4787,79513.0
2021-09-03 14:40:00,59.97,60.08,59.95,60.07,129721.0,52.4787,52.575,52.4612,52.5662,129721.0
2021-09-03 14:50:00,60.06,60.09,59.98,60.02,86553.0,52.5575,52.5837,52.4875,52.5225,86553.0
2021-09-03 15:00:00,60.02,60.09,59.98,60.08,76319.0,52.5225,52.5837,52.4875,52.575,76319.0
2021-09-03 15:10:00,60.07,60.13,60.04,60.1,105587.0,52.5662,52.6187,52.54,52.5925,105587.0
2021-09-03 15:20:00,60.1,60.1,59.87,59.88,102443.0,52.5925,52.5925,52.3912,52.4,102443.0
2021-09-03 15:30:00,59.88,59.9,59.73,59.78,167278.0,52.4,52.4175,52.2687,52.3125,167278.0
2021-09-03 15:40:00,59.78,59.9,59.77,59.86,189629.0,52.3125,52.4175,52.3037,52.3825,189629.0
2021-09-03 15:50:00,59.86,59.92,59.66,59.66,610985.0,52.3825,52.435,52.2074,52.2074,610985.0
2021-09-07 09:30:00,59.12,59.37,58.94,59.29,377814.0,51.7349,51.9537,51.5774,51.8837,377814.0
2021-09-07 09:40:00,59.3,59.35,59.12,59.19,139749.0,51.8924,51.9362,51.7349,51.7962,139749.0
2021-09-07 09:50:00,59.18,59.36,59.12,59.18,166537.0,51.7874,51.9449,51.7349,51.7874,166537.0
2021-09-07 10:00:00,59.17,59.26,58.71,58.76,195319.0,51.7787,51.8574,51.3761,51.4199,195319.0
2021-09-07 10:10:00,58.77,58.79,58.54,58.54,154929.0,51.4286,51.4461,51.2273,51.2273,154929.0
2021-09-07 10:20:00,58.54,58.61,58.41,58.43,138492.0,51.2273,51.2886,51.1136,51.1311,138492.0
2021-09-07 10:30:00,58.43,58.46,58.34,58.43,113882.0,51.1311,51.1573,51.0523,51.1311,113882.0
2021-09-07 10:40:00,58.45,58.5,58.35,58.43,91869.0,51.1486,51.1923,51.0611,51.1311,91869.0
2021-09-07 10:50:00,58.42,58.45,58.29,58.44,86762.0,51.1223,51.1486,51.0086,51.1398,86762.0
2021-09-07 11:00:00,58.45,58.51,58.25,58.26,117600.0,51.1486,51.2011,50.9736,50.9823,117600.0
2021-09-07 11:10:00,58.27,58.28,58.04,58.11,142208.0,50.9911,50.9998,50.7898,50.8511,142208.0
2021-09-07 11:20:00,58.11,58.21,58.07,58.14,92662.0,50.8511,50.9386,50.8161,50.8773,92662.0
2021-09-07 11:30:00,58.14,58.17,58.05,58.15,89967.0,50.8773,50.9036,50.7986,50.8861,89967.0
2021-09-07 11:40:00,58.15,58.26,58.09,58.12,60048.0,50.8861,50.9823,50.8336,50.8598,60048.0
2021-09-07 11:50:00,58.12,58.23,58.07,58.18,65848.0,50.8598,50.9561,50.8161,50.9123,65848.0
2021-09-07 12:00:00,58.17,58.26,58.13,58.19,94152.0,50.9036,50.9823,50.8686,50.9211,94152.0
2021-09-07 12:10:00,58.18,58.19,58.07,58.12,67921.0,50.9123,50.9211,50.8161,50.8598,67921.0
2021-09-07 12:20:00,58.11,58.22,58.06,58.2,60385.0,50.8511,50.9473,50.8073,50.9298,60385.0
2021-09-07 12:30:00,58.21,58.35,58.18,58.28,87580.0,50.9386,51.0611,50.9123,50.9998,87580.0
2021-09-07 12:40:00,58.28,58.3,58.2,58.3,55373.0,50.9998,51.0173,50.9298,51.0173,55373.0
2021-09-07 12:50:00,58.3,58.34,58.26,58.28,48069.0,51.0173,51.0523,50.9823,50.9998,48069.0
2021-09-07 13:00:00,58.28,58.36,58.26,58.27,55627.0,50.9998,51.0698,50.9823,50.9911,55627.0
2021-09-07 13:10:00,58.27,58.31,58.21,58.25,54828.0,50.9911,51.0261,50.9386,50.9736,54828.0
2021-09-07 13:20:00,58.25,58.26,58.18,58.2,47584.0,50.9736,50.9823,50.9123,50.9298,47584.0
2021-09-07 13:30:00,58.21,58.22,58.15,58.17,50850.0,50.9386,50.9473,50.8861,50.9036,50850.0
2021-09-07 13:40:00,58.17,58.23,58.16,58.21,43030.0,50.9036,50.9561,50.8948,50.9386,43030.0
2021-09-07 13:50:00,58.2,58.45,58.2,58.38,63002.0,50.9298,51.1486,50.9298,51.0873,63002.0
2021-09-07 14:00:00,58.39,58.46,58.38,58.4,52536.0,51.0961,51.1573,51.0873,51.1048,52536.0
2021-09-07 14:10:00,58.4,58.43,58.3,58.32,40703.0,51.1048,51.1311,51.0173,51.0348,40703.0
2021-09-07 14:20:00,58.33,58.36,58.28,58.34,47932.0,51.0436,51.0698,50.9998,51.0523,47932.0
2021-09-07 14:30:00,58.35,58.37,58.28,58.36,54720.0,51.0611,51.0786,50.9998,51.0698,54720.0
2021-09-07 14:40:00,58.35,58.39,58.31,58.33,56028.0,51.0611,51.0961,51.0261,51.0436,56028.0
2021-09-07 14:50:00,58.33,58.36,58.32,58.34,46544.0,51.0436,51.0698,51.0348,51.0523,46544.0
2021-09-07 15:00:00,58.34,58.35,58.24,58.34,94708.0,51.0523,51.0611,50.9648,51.0523,94708.0
2021-09-07 15:10:00,58.33,58.35,58.26,58.28,75626.0,51.0436,51.0611,50.9823,50.9998,75626.0
2021-09-07 15:20:00,58.27,58.34,58.22,58.28,91762.0,50.9911,51.0523,50.9473,50.9998,91762.0
2021-09-07 15:30:00,58.28,58.42,58.23,58.4,210960.0,50.9998,51.1223,50.9561,51.1048,210960.0
2021-09-07 15:40:00,58.39,58.4,58.26,58.32,201704.0,51.0961,51.1048,50.9823,51.0348,201704.0
2021-09-07 15:50:00,58.32,58.35,58.24,58.29,462077.0,51.0348,51.0611,50.9648,51.0086,462077.0
2021-09-08 09:30:00,57.75,57.8,57.59,57.64,250926.0,51.0189,51.0631,50.8776,50.9217,250926.0
2021-09-08 09:40:00,57.65,57.7,57.3,57.34,218580.0,50.9306,50.9747,50.6214,50.6567,218580.0
2021-09-08 09:50:00,57.34,57.73,57.3,57.65,122329.0,50.6567,51.0012,50.6214,50.9306,122329.0
2021-09-08 10:00:00,57.64,57.87,57.6,57.86,120790.0,50.9217,51.1249,50.8864,51.1161,120790.0
2021-09-08 10:10:00,57.86,57.86,57.64,57.79,138152.0,51.1161,51.1161,50.9217,51.0543,138152.0
2021-09-08 10:20:00,57.78,57.83,57.59,57.62,113602.0,51.0454,51.0896,50.8776,50.9041,113602.0
2021-09-08 10:30:00,57.62,57.7,57.39,57.44,111129.0,50.9041,50.9747,50.7009,50.7451,111129.0
2021-09-08 10:40:00,57.46,57.55,57.37,57.44,123435.0,50.7627,50.8422,50.6832,50.7451,123435.0
2021-09-08 10:50:00,57.43,57.6,57.35,57.57,203241.0,50.7362,50.8864,50.6655,50.8599,203241.0
2021-09-08 11:00:00,57.55,58.06,57.55,57.98,161393.0,50.8422,51.2928,50.8422,51.2221,161393.0
2021-09-08 11:10:00,57.99,58.1,57.95,57.99,89174.0,51.2309,51.3281,51.1956,51.2309,89174.0
2021-09-08 11:20:00,57.98,58.0,57.83,57.85,62883.0,51.2221,51.2398,51.0896,51.1073,62883.0
2021-09-08 11:30:00,57.85,57.89,57.68,57.71,69770.0,51.1073,51.1426,50.9571,50.9836,69770.0
2021-09-08 11:40:00,57.7,57.82,57.66,57.82,91908.0,50.9747,51.0808,50.9394,51.0808,91908.0
2021-09-08 11:50:00,57.83,57.88,57.74,57.78,57828.0,51.0896,51.1338,51.0101,51.0454,57828.0
2021-09-08 12:00:00,57.79,57.88,57.69,57.76,61161.0,51.0543,51.1338,50.9659,51.0278,61161.0
2021-09-08 12:10:00,57.77,57.82,57.71,57.78,48997.0,51.0366,51.0808,50.9836,51.0454,48997.0
2021-09-08 12:20:00,57.78,57.8,57.7,57.71,40991.0,51.0454,51.0631,50.9747,50.9836,40991.0
2021-09-08 12:30:00,57.71,57.72,57.64,57.69,26952.0,50.9836,50.9924,50.9217,50.9659,26952.0
2021-09-08 12:40:00,57.69,57.7,57.6,57.68,33345.0,50.9659,50.9747,50.8864,50.9571,33345.0
2021-09-08 12:50:00,57.67,57.72,57.61,57.62,26205.0,50.9482,50.9924,50.8952,50.9041,26205.0
2021-09-08 13:00:00,57.61,57.71,57.57,57.68,49426.0,50.8952,50.9836,50.8599,50.9571,49426.0
2021-09-08 13:10:00,57.69,57.78,57.67,57.69,79731.0,50.9659,51.0454,50.9482,50.9659,79731.0
2021-09-08 13:20:00,57.69,57.76,57.65,57.68,39229.0,50.9659,51.0278,50.9306,50.9571,39229.0
2021-09-08 13:30:00,57.68,57.7,57.58,57.64,38208.0,50.9571,50.9747,50.8687,50.9217,38208.0
2021-09-08 13:40:00,57.63,57.71,57.59,57.69,45771.0,50.9129,50.9836,50.8776,50.9659,45771.0
2021-09-08 13:50:00,57.68,57.7,57.62,57.69,41343.0,50.9571,50.9747,50.9041,50.9659,41343.0
2021-09-08 14:00:00,57.69,57.78,57.64,57.72,67936.0,50.9659,51.0454,50.9217,50.9924,67936.0
2021-09-08 14:10:00,57.72,57.76,57.68,57.72,41476.0,50.9924,51.0278,50.9571,50.9924,41476.0
2021-09-08 14:20:00,57.72,57.77,57.69,57.77,45642.0,50.9924,51.0366,50.9659,51.0366,45642.0
2021-09-08 14:30:00,57.76,57.8,57.73,57.79,36354.0,51.0278,51.0631,51.0012,51.0543,36354.0
2021-09-08 14:40:00,57.79,57.87,57.76,57.83,39880.0,51.0543,51.1249,51.0278,51.0896,39880.0
2021-09-08 14:50:00,57.84,57.9,57.82,57.84,60367.0,51.0984,51.1514,51.0808,51.0984,60367.0
2021-09-08 15:00:00,57.85,57.85,57.64,57.66,58870.0,51.1073,51.1073,50.9217,50.9394,58870.0
2021-09-08 15:10:00,57.66,57.71,57.63,57.67,41464.0,50.9394,50.9836,50.9129,50.9482,41464.0
2021-09-08 15:20:00,57.67,57.68,57.61,57.65,49938.0,50.9482,50.9571,50.8952,50.9306,49938.0
2021-09-08 15:30:00,57.64,57.65,57.49,57.5,103872.0,50.9217,50.9306,50.7892,50.7981,103872.0
2021-09-08 15:40:00,57.49,57.65,57.46,57.63,140792.0,50.7892,50.9306,50.7627,50.9129,140792.0
2021-09-08 15:50:00,57.63,57.66,57.53,57.56,309628.0,50.9129,50.9394,50.8246,50.8511,309628.0
2021-09-09 09:30:00,57.7,57.82,57.41,57.49,168207.0,50.9747,51.0808,50.7185,50.7892,168207.0
2021-09-09 09:40:00,57.44,57.56,57.3,57.32,106292.0,50.7451,50.8511,50.6214,50.639,106292.0
2021-09-09 09:50:00,57.33,57.43,57.21,57.26,99404.0,50.6479,50.7362,50.5419,50.586,99404.0
2021-09-09 10:00:00,57.24,57.25,57.08,57.11,70088.0,50.5684,50.5772,50.427,50.4535,70088.0
2021-09-09 10:10:00,57.11,57.22,57.05,57.08,77340.0,50.4535,50.5507,50.4005,50.427,77340.0
2021-09-09 10:20:00,57.09,57.21,57.05,57.1,143724.0,50.4358,50.5419,50.4005,50.4447,143724.0
2021-09-09 10:30:00,57.1,57.12,57.0,57.1,58900.0,50.4447,50.4623,50.3563,50.4447,58900.0
2021-09-09 10:40:00,57.08,57.15,56.95,57.12,110756.0,50.427,50.4889,50.3122,50.4623,110756.0
2021-09-09 10:50:00,57.12,57.22,57.09,57.16,76243.0,50.4623,50.5507,50.4358,50.4977,76243.0
2021-09-09 11:00:00,57.18,57.2,57.09,57.16,58898.0,50.5154,50.533,50.4358,50.4977,58898.0
2021-09-09 11:10:00,57.15,57.3,57.13,57.3,76798.0,50.4889,50.6214,50.4712,50.6214,76798.0
2021-09-09 11:20:00,57.3,57.43,57.3,57.3,137902.0,50.6214,50.7362,50.6214,50.6214,137902.0
2021-09-09 11:30:00,57.29,57.29,57.16,57.21,44440.0,50.6125,50.6125,50.4977,50.5419,44440.0
2021-09-09 11:40:00,57.22,57.23,57.13,57.16,31877.0,50.5507,50.5595,50.4712,50.4977,31877.0
2021-09-09 11:50:00,57.16,57.19,57.06,57.11,46644.0,50.4977,50.5242,50.4093,50.4535,46644.0
2021-09-09 12:00:00,57.11,57.2,57.09,57.12,61075.0,50.4535,50.533,50.4358,50.4623,61075.0
2021-09-09 12:10:00,57.12,57.21,57.09,57.11,45367.0,50.4623,50.5419,50.4358,50.4535,45367.0
2021-09-09 12:20:00,57.11,57.19,57.06,57.18,71559.0,50.4535,50.5242,50.4093,50.5154,71559.0
2021-09-09 12:30:00,57.17,57.17,57.1,57.14,74391.0,50.5065,50.5065,50.4447,50.48,74391.0
2021-09-09 12:40:00,57.13,57.31,57.12,57.3,72794.0,50.4712,50.6302,50.4623,50.6214,72794.0
2021-09-09 12:50:00,57.3,57.35,57.25,57.31,29004.0,50.6214,50.6655,50.5772,50.6302,29004.0
2021-09-09 13:00:00,57.32,57.44,57.32,57.44,49432.0,50.639,50.7451,50.639,50.7451,49432.0
2021-09-09 13:10:00,57.43,57.46,57.37,57.39,28166.0,50.7362,50.7627,50.6832,50.7009,28166.0
2021-09-09 13:20:00,57.38,57.4,57.25,57.37,64475.0,50.692,50.7097,50.5772,50.6832,64475.0
2021-09-09 13:30:00,57.37,57.38,57.25,57.28,34044.0,50.6832,50.692,50.5772,50.6037,34044.0
2021-09-09 13:40:00,57.28,57.28,57.2,57.23,46574.0,50.6037,50.6037,50.533,50.5595,46574.0
2021-09-09 13:50:00,57.23,57.26,57.17,57.22,21937.0,50.5595,50.586,50.5065,50.5507,21937.0
2021-09-09 14:00:00,57.21,57.23,57.12,57.17,41435.0,50.5419,50.5595,50.4623,50.5065,41435.0
2021-09-09 14:10:00,57.18,57.19,57.11,57.13,21230.0,50.5154,50.5242,50.4535,50.4712,21230.0
2021-09-09 14:20:00,57.13,57.17,57.09,57.13,49088.0,50.4712,50.5065,50.4358,50.4712,49088.0
2021-09-09 14:30:00,57.14,57.18,57.12,57.16,43861.0,50.48,50.5154,50.4623,50.4977,43861.0
2021-09-09 14:40:00,57.16,57.2,57.11,57.2,45902.0,50.4977,50.533,50.4535,50.533,45902.0
2021-09-09 14:50:00,57.19,57.23,57.17,57.18,36660.0,50.5242,50.5595,50.5065,50.5154,36660.0
2021-09-09 15:00:00,57.17,57.19,57.03,57.06,36825.0,50.5065,50.5242,50.3828,50.4093,36825.0
2021-09-09 15:10:00,57.07,57.1,57.02,57.05,39045.0,50.4182,50.4447,50.374,50.4005,39045.0
2021-09-09 15:20:00,57.06,57.1,57.03,57.08,43772.0,50.4093,50.4447,50.3828,50.427,43772.0
2021-09-09 15:30:00,57.07,57.3,57.05,57.3,98126.0,50.4182,50.6214,50.4005,50.6214,98126.0
2021-09-09 15:40:00,57.3,57.43,57.29,57.35,140500.0,50.6214,50.7362,50.6125,50.6655,140500.0
2021-09-09 15:50:00,57.35,57.35,57.25,57.32,330795.0,50.6655,50.6655,50.5772,50.639,330795.0
2021-09-10 09:30:00,57.2,57.49,57.02,57.39,191312.0,50.533,50.7892,50.374,50.7009,191312.0
2021-09-10 09:40:00,57.41,57.45,57.22,57.23,114596.0,50.7185,50.7539,50.5507,50.5595,114596.0
2021-09-10 09:50:00,57.22,57.33,57.11,57.24,91289.0,50.5507,50.6479,50.4535,50.5684,91289.0
2021-09-10 10:00:00,57.24,57.39,57.22,57.37,88328.0,50.5684,50.7009,50.5507,50.6832,88328.0
2021-09-10 10:10:00,57.35,57.36,57.18,57.32,85241.0,50.6655,50.6744,50.5154,50.639,85241.0
2021-09-10 10:20:00,57.31,57.32,57.11,57.19,73413.0,50.6302,50.639,50.4535,50.5242,73413.0
2021-09-10 10:30:00,57.18,57.19,57.03,57.07,59650.0,50.5154,50.5242,50.3828,50.4182,59650.0
2021-09-10 10:40:00,57.07,57.19,57.05,57.16,49355.0,50.4182,50.5242,50.4005,50.4977,49355.0
2021-09-10 10:50:00,57.16,57.22,57.07,57.13,72641.0,50.4977,50.5507,50.4182,50.4712,72641.0
2021-09-10 11:00:00,57.13,57.17,57.05,57.08,61718.0,50.4712,50.5065,50.4005,50.427,61718.0
2021-09-10 11:10:00,57.08,57.16,56.96,57.16,140483.0,50.427,50.4977,50.321,50.4977,140483.0
2021-09-10 11:20:00,57.16,57.38,57.16,57.35,63560.0,50.4977,50.692,50.4977,50.6655,63560.0
2021-09-10 11:30:00,57.34,57.41,57.32,57.36,42427.0,50.6567,50.7185,50.639,50.6744,42427.0
2021-09-10 11:40:00,57.36,57.4,57.3,57.31,77557.0,50.6744,50.7097,50.6214,50.6302,77557.0
2021-09-10 11:50:00,57.29,57.29,57.19,57.26,68573.0,50.6125,50.6125,50.5242,50.586,68573.0
2021-09-10 12:00:00,57.23,57.29,57.13,57.28,56904.0,50.5595,50.6125,50.4712,50.6037,56904.0
2021-09-10 12:10:00,57.29,57.43,57.29,57.36,52826.0,50.6125,50.7362,50.6125,50.6744,52826.0
2021-09-10 12:20:00,57.35,57.44,57.35,57.39,53030.0,50.6655,50.7451,50.6655,50.7009,53030.0
2021-09-10 12:30:00,57.38,57.47,57.37,57.46,60677.0,50.692,50.7716,50.6832,50.7627,60677.0
2021-09-10 12:40:00,57.45,57.48,57.41,57.44,67042.0,50.7539,50.7804,50.7185,50.7451,67042.0
2021-09-10 12:50:00,57.44,57.56,57.44,57.53,66463.0,50.7451,50.8511,50.7451,50.8246,66463.0
2021-09-10 13:00:00,57.54,57.56,57.44,57.44,52451.0,50.8334,50.8511,50.7451,50.7451,52451.0
2021-09-10 13:10:00,57.44,57.44,57.35,57.35,33695.0,50.7451,50.7451,50.6655,50.6655,33695.0
2021-09-10 13:20:00,57.35,57.37,57.3,57.3,43243.0,50.6655,50.6832,50.6214,50.6214,43243.0
2021-09-10 13:30:00,57.3,57.36,57.28,57.33,38817.0,50.6214,50.6744,50.6037,50.6479,38817.0
2021-09-10 13:40:00,57.33,57.36,57.23,57.23,46957.0,50.6479,50.6744,50.5595,50.5595,46957.0
2021-09-10 13:50:00,57.23,57.25,57.19,57.24,41064.0,50.5595,50.5772,50.5242,50.5684,41064.0
2021-09-10 14:00:00,57.24,57.25,57.08,57.12,51615.0,50.5684,50.5772,50.427,50.4623,51615.0
2021-09-10 14:10:00,57.12,57.13,57.05,57.11,40028.0,50.4623,50.4712,50.4005,50.4535,40028.0
2021-09-10 14:20:00,57.1,57.18,57.09,57.16,52422.0,50.4447,50.5154,50.4358,50.4977,52422.0
2021-09-10 14:30:00,57.16,57.26,57.15,57.23,56101.0,50.4977,50.586,50.4889,50.5595,56101.0
2021-09-10 14:40:00,57.23,57.27,57.21,57.22,53776.0,50.5595,50.5949,50.5419,50.5507,53776.0
2021-09-10 14:50:00,57.22,57.25,57.16,57.17,48379.0,50.5507,50.5772,50.4977,50.5065,48379.0
2021-09-10 15:00:00,57.16,57.27,57.15,57.21,50933.0,50.4977,50.5949,50.4889,50.5419,50933.0
2021-09-10 15:10:00,57.2,57.2,57.1,57.13,95682.0,50.533,50.533,50.4447,50.4712,95682.0
2021-09-10 15:20:00,57.13,57.15,57.06,57.07,65479.0,50.4712,50.4889,50.4093,50.4182,65479.0
2021-09-10 15:30:00,57.07,57.07,56.98,57.01,143081.0,50.4182,50.4182,50.3387,50.3652,143081.0
2021-09-10 15:40:00,57.01,57.1,56.97,57.0,207636.0,50.3652,50.4447,50.3298,50.3563,207636.0
2021-09-10 15:50:00,56.99,57.02,56.92,56.99,395267.0,50.3475,50.374,50.2857,50.3475,395267.0
2021-09-13 09:30:00,57.04,57.19,56.82,57.01,265165.0,50.3917,50.5242,50.1973,50.3652,265165.0
2021-09-13 09:40:00,57.0,57.2,56.94,56.98,198589.0,50.3563,50.533,50.3033,50.3387,198589.0
2021-09-13 09:50:00,56.96,57.31,56.94,57.3,132707.0,50.321,50.6302,50.3033,50.6214,132707.0
2021-09-13 10:00:00,57.28,57.47,57.28,57.36,127767.0,50.6037,50.7716,50.6037,50.6744,127767.0
2021-09-13 10:10:00,57.37,57.57,57.35,57.44,176251.0,50.6832,50.8599,50.6655,50.7451,176251.0
2021-09-13 10:20:00,57.42,57.47,57.23,57.33,103193.0,50.7274,50.7716,50.5595,50.6479,103193.0
2021-09-13 10:30:00,57.33,57.68,57.32,57.62,105518.0,50.6479,50.9571,50.639,50.9041,105518.0
2021-09-13 10:40:00,57.62,57.63,57.41,57.48,115606.0,50.9041,50.9129,50.7185,50.7804,115606.0
2021-09-13 10:50:00,57.47,57.47,57.31,57.45,98379.0,50.7716,50.7716,50.6302,50.7539,98379.0
2021-09-13 11:00:00,57.45,57.51,57.29,57.42,92742.0,50.7539,50.8069,50.6125,50.7274,92742.0
2021-09-13 11:10:00,57.43,57.46,57.28,57.4,104695.0,50.7362,50.7627,50.6037,50.7097,104695.0
2021-09-13 11:20:00,57.39,57.45,57.32,57.42,58243.0,50.7009,50.7539,50.639,50.7274,58243.0
2021-09-13 11:30:00,57.41,57.43,57.28,57.43,62003.0,50.7185,50.7362,50.6037,50.7362,62003.0
2021-09-13 11:40:00,57.43,57.46,57.34,57.39,47053.0,50.7362,50.7627,50.6567,50.7009,47053.0
2021-09-13 11:50:00,57.4,57.5,57.32,57.46,84056.0,50.7097,50.7981,50.639,50.7627,84056.0
2021-09-13 12:00:00,57.46,57.48,57.26,57.26,87046.0,50.7627,50.7804,50.586,50.586,87046.0
2021-09-13 12:10:00,57.26,57.3,57.19,57.26,42859.0,50.586,50.6214,50.5242,50.586,42859.0
2021-09-13 12:20:00,57.27,57.48,57.26,57.47,81790.0,50.5949,50.7804,50.586,50.7716,81790.0
2021-09-13 12:30:00,57.46,57.49,57.38,57.48,52465.0,50.7627,50.7892,50.692,50.7804,52465.0
2021-09-13 12:40:00,57.47,57.48,57.32,57.33,33563.0,50.7716,50.7804,50.639,50.6479,33563.0
2021-09-13 12:50:00,57.34,57.34,57.24,57.27,44861.0,50.6567,50.6567,50.5684,50.5949,44861.0
2021-09-13 13:00:00,57.26,57.31,57.22,57.23,43363.0,50.586,50.6302,50.5507,50.5595,43363.0
2021-09-13 13:10:00,57.23,57.23,57.17,57.2,38997.0,50.5595,50.5595,50.5065,50.533,38997.0
2021-09-13 13:20:00,57.2,57.21,57.11,57.14,33575.0,50.533,50.5419,50.4535,50.48,33575.0
2021-09-13 13:30:00,57.14,57.14,57.06,57.07,43341.0,50.48,50.48,50.4093,50.4182,43341.0
2021-09-13 13:40:00,57.06,57.15,57.0,57.14,138298.0,50.4093,50.4889,50.3563,50.48,138298.0
2021-09-13 13:50:00,57.13,57.13,57.06,57.12,50502.0,50.4712,50.4712,50.4093,50.4623,50502.0
2021-09-13 14:00:00,57.13,57.24,57.12,57.19,44527.0,50.4712,50.5684,50.4623,50.5242,44527.0
2021-09-13 14:10:00,57.18,57.18,57.03,57.13,75829.0,50.5154,50.5154,50.3828,50.4712,75829.0
2021-09-13 14:20:00,57.12,57.2,57.1,57.16,61722.0,50.4623,50.533,50.4447,50.4977,61722.0
2021-09-13 14:30:00,57.16,57.26,57.13,57.22,34700.0,50.4977,50.586,50.4712,50.5507,34700.0
2021-09-13 14:40:00,57.22,57.25,57.18,57.19,45912.0,50.5507,50.5772,50.5154,50.5242,45912.0
2021-09-13 14:50:00,57.2,57.22,57.15,57.16,29898.0,50.533,50.5507,50.4889,50.4977,29898.0
2021-09-13 15:00:00,57.16,57.18,57.08,57.13,70959.0,50.4977,50.5154,50.427,50.4712,70959.0
2021-09-13 15:10:00,57.13,57.22,57.11,57.14,64828.0,50.4712,50.5507,50.4535,50.48,64828.0
2021-09-13 15:20:00,57.13,57.16,57.09,57.15,51247.0,50.4712,50.4977,50.4358,50.4889,51247.0
2021-09-13 15:30:00,57.15,57.16,57.06,57.11,62620.0,50.4889,50.4977,50.4093,50.4535,62620.0
2021-09-13 15:40:00,57.1,57.11,56.91,56.93,187343.0,50.4447,50.4535,50.2768,50.2945,187343.0
2021-09-13 15:50:00,56.93,57.06,56.93,57.04,320352.0,50.2945,50.4093,50.2945,50.3917,320352.0
2021-09-14 09:30:00,57.2,57.39,56.98,56.98,204623.0,50.533,50.7009,50.3387,50.3387,204623.0
2021-09-14 09:40:00,56.98,57.06,56.89,57.01,108977.0,50.3387,50.4093,50.2592,50.3652,108977.0
2021-09-14 09:50:00,57.01,57.02,56.81,56.9,116722.0,50.3652,50.374,50.1885,50.268,116722.0
2021-09-14 10:00:00,56.89,56.94,56.75,56.89,114284.0,50.2592,50.3033,50.1355,50.2592,114284.0
2021-09-14 10:10:00,56.88,57.0,56.81,56.88,111792.0,50.2503,50.3563,50.1885,50.2503,111792.0
2021-09-14 10:20:00,56.89,57.03,56.87,56.98,74282.0,50.2592,50.3828,50.2415,50.3387,74282.0
2021-09-14 10:30:00,56.99,57.21,56.91,57.2,93679.0,50.3475,50.5419,50.2768,50.533,93679.0
2021-09-14 10:40:00,57.19,57.55,57.18,57.55,180891.0,50.5242,50.8422,50.5154,50.8422,180891.0
2021-09-14 10:50:00,57.55,57.62,57.41,57.41,113668.0,50.8422,50.9041,50.7185,50.7185,113668.0
2021-09-14 11:00:00,57.41,57.48,57.37,57.43,45602.0,50.7185,50.7804,50.6832,50.7362,45602.0
2021-09-14 11:10:00,57.43,57.5,57.38,57.49,99036.0,50.7362,50.7981,50.692,50.7892,99036.0
2021-09-14 11:20:00,57.48,57.58,57.43,57.46,109009.0,50.7804,50.8687,50.7362,50.7627,109009.0
2021-09-14 11:30:00,57.47,57.53,57.28,57.3,94155.0,50.7716,50.8246,50.6037,50.6214,94155.0
2021-09-14 11:40:00,57.3,57.35,57.27,57.31,55164.0,50.6214,50.6655,50.5949,50.6302,55164.0
2021-09-14 11:50:00,57.3,57.31,57.22,57.26,45694.0,50.6214,50.6302,50.5507,50.586,45694.0
2021-09-14 12:00:00,57.26,57.33,57.21,57.3,53507.0,50.586,50.6479,50.5419,50.6214,53507.0
2021-09-14 12:10:00,57.32,57.37,57.27,57.36,47479.0,50.639,50.6832,50.5949,50.6744,47479.0
2021-09-14 12:20:00,57.35,57.41,57.33,57.35,38639.0,50.6655,50.7185,50.6479,50.6655,38639.0
2021-09-14 12:30:00,57.35,57.38,57.3,57.31,31474.0,50.6655,50.692,50.6214,50.6302,31474.0
2021-09-14 12:40:00,57.3,57.34,57.2,57.2,44129.0,50.6214,50.6567,50.533,50.533,44129.0
2021-09-14 12:50:00,57.2,57.28,57.19,57.27,37568.0,50.533,50.6037,50.5242,50.5949,37568.0
2021-09-14 13:00:00,57.27,57.32,57.17,57.18,54708.0,50.5949,50.639,50.5065,50.5154,54708.0
2021-09-14 13:10:00,57.17,57.26,57.15,57.25,35199.0,50.5065,50.586,50.4889,50.5772,35199.0
2021-09-14 13:20:00,57.26,57.28,57.23,57.25,38410.0,50.586,50.6037,50.5595,50.5772,38410.0
2021-09-14 13:30:00,57.25,57.3,57.2,57.27,25710.0,50.5772,50.6214,50.533,50.5949,25710.0
2021-09-14 13:40:00,57.26,57.38,57.24,57.37,42723.0,50.586,50.692,50.5684,50.6832,42723.0
2021-09-14 13:50:00,57.37,57.39,57.33,57.36,39675.0,50.6832,50.7009,50.6479,50.6744,39675.0
2021-09-14 14:00:00,57.36,57.37,57.31,57.33,48085.0,50.6744,50.6832,50.6302,50.6479,48085.0
2021-09-14 14:10:00,57.33,57.39,57.31,57.38,27643.0,50.6479,50.7009,50.6302,50.692,27643.0
2021-09-14 14:20:00,57.37,57.37,57.23,57.24,44861.0,50.6832,50.6832,50.5595,50.5684,44861.0
2021-09-14 14:30:00,57.23,57.24,57.06,57.08,28953.0,50.5595,50.5684,50.4093,50.427,28953.0
2021-09-14 14:40:00,57.08,57.14,57.07,57.07,30389.0,50.427,50.48,50.4182,50.4182,30389.0
2021-09-14 14:50:00,57.06,57.13,57.05,57.1,38818.0,50.4093,50.4712,50.4005,50.4447,38818.0
2021-09-14 15:00:00,57.09,57.1,57.03,57.06,39025.0,50.4358,50.4447,50.3828,50.4093,39025.0
2021-09-14 15:10:00,57.07,57.15,57.06,57.11,54754.0,50.4182,50.4889,50.4093,50.4535,54754.0
2021-09-14 15:20:00,57.11,57.16,57.05,57.08,52118.0,50.4535,50.4977,50.4005,50.427,52118.0
2021-09-14 15:30:00,57.08,57.12,57.03,57.08,99051.0,50.427,50.4623,50.3828,50.427,99051.0
2021-09-14 15:40:00,57.08,57.16,57.04,57.09,132135.0,50.427,50.4977,50.3917,50.4358,132135.0
2021-09-14 15:50:00,57.09,57.24,57.03,57.21,402574.0,50.4358,50.5684,50.3828,50.5419,402574.0
2021-09-15 09:30:00,56.92,57.37,56.92,57.06,191336.0,50.2857,50.6832,50.2857,50.4093,191336.0
2021-09-15 09:40:00,57.07,57.61,57.07,57.6,117175.0,50.4182,50.8952,50.4182,50.8864,117175.0
2021-09-15 09:50:00,57.64,57.7,57.51,57.65,88631.0,50.9217,50.9747,50.8069,50.9306,88631.0
2021-09-15 10:00:00,57.66,57.77,57.47,57.61,94043.0,50.9394,51.0366,50.7716,50.8952,94043.0
2021-09-15 10:10:00,57.61,57.85,57.61,57.84,98018.0,50.8952,51.1073,50.8952,51.0984,98018.0
2021-09-15 10:20:00,57.83,57.85,57.58,57.58,45803.0,51.0896,51.1073,50.8687,50.8687,45803.0
2021-09-15 10:30:00,57.59,57.68,57.43,57.52,95470.0,50.8776,50.9571,50.7362,50.8157,95470.0
2021-09-15 10:40:00,57.5,57.56,57.44,57.5,54064.0,50.7981,50.8511,50.7451,50.7981,54064.0
2021-09-15 10:50:00,57.51,57.58,57.4,57.57,73101.0,50.8069,50.8687,50.7097,50.8599,73101.0
2021-09-15 11:00:00,57.59,57.59,57.51,57.55,44506.0,50.8776,50.8776,50.8069,50.8422,44506.0
2021-09-15 11:10:00,57.55,57.59,57.51,57.57,82312.0,50.8422,50.8776,50.8069,50.8599,82312.0
2021-09-15 11:20:00,57.57,57.7,57.57,57.68,69245.0,50.8599,50.9747,50.8599,50.9571,69245.0
2021-09-15 11:30:00,57.69,57.76,57.62,57.7,86910.0,50.9659,51.0278,50.9041,50.9747,86910.0
2021-09-15 11:40:00,57.72,57.76,57.69,57.72,68167.0,50.9924,51.0278,50.9659,50.9924,68167.0
2021-09-15 11:50:00,57.71,57.73,57.62,57.73,42017.0,50.9836,51.0012,50.9041,51.0012,42017.0
2021-09-15 12:00:00,57.73,57.73,57.61,57.64,57072.0,51.0012,51.0012,50.8952,50.9217,57072.0
2021-09-15 12:10:00,57.63,57.7,57.62,57.68,50341.0,50.9129,50.9747,50.9041,50.9571,50341.0
2021-09-15 12:20:00,57.68,57.75,57.68,57.73,50400.0,50.9571,51.0189,50.9571,51.0012,50400.0
2021-09-15 12:30:00,57.73,57.74,57.61,57.64,34887.0,51.0012,51.0101,50.8952,50.9217,34887.0
2021-09-15 12:40:00,57.64,57.74,57.63,57.66,61076.0,50.9217,51.0101,50.9129,50.9394,61076.0
2021-09-15 12:50:00,57.66,57.67,57.6,57.66,27839.0,50.9394,50.9482,50.8864,50.9394,27839.0
2021-09-15 13:00:00,57.66,57.77,57.64,57.74,33621.0,50.9394,51.0366,50.9217,51.0101,33621.0
2021-09-15 13:10:00,57.73,57.82,57.73,57.79,22935.0,51.0012,51.0808,51.0012,51.0543,22935.0
2021-09-15 13:20:00,57.81,57.85,57.8,57.84,38868.0,51.0719,51.1073,51.0631,51.0984,38868.0
2021-09-15 13:30:00,57.84,57.9,57.81,57.82,39149.0,51.0984,51.1514,51.0719,51.0808,39149.0
2021-09-15 13:40:00,57.83,57.88,57.8,57.82,42576.0,51.0896,51.1338,51.0631,51.0808,42576.0
2021-09-15 13:50:00,57.82,57.84,57.73,57.73,30690.0,51.0808,51.0984,51.0012,51.0012,30690.0
2021-09-15 14:00:00,57.73,57.74,57.67,57.71,30959.0,51.0012,51.0101,50.9482,50.9836,30959.0
2021-09-15 14:10:00,57.72,57.74,57.63,57.63,43712.0,50.9924,51.0101,50.9129,50.9129,43712.0
2021-09-15 14:20:00,57.63,57.66,57.57,57.58,77849.0,50.9129,50.9394,50.8599,50.8687,77849.0
2021-09-15 14:30:00,57.58,57.65,57.58,57.61,38033.0,50.8687,50.9306,50.8687,50.8952,38033.0
2021-09-15 14:40:00,57.61,57.62,57.53,57.6,36810.0,50.8952,50.9041,50.8246,50.8864,36810.0
2021-09-15 14:50:00,57.59,57.65,57.56,57.61,40225.0,50.8776,50.9306,50.8511,50.8952,40225.0
2021-09-15 15:00:00,57.62,57.69,57.56,57.57,103890.0,50.9041,50.9659,50.8511,50.8599,103890.0
2021-09-15 15:10:00,57.59,57.71,57.57,57.69,40628.0,50.8776,50.9836,50.8599,50.9659,40628.0
2021-09-15 15:20:00,57.69,57.73,57.63,57.67,61840.0,50.9659,51.0012,50.9129,50.9482,61840.0
2021-09-15 15:30:00,57.66,57.75,57.62,57.74,72649.0,50.9394,51.0189,50.9041,51.0101,72649.0
2021-09-15 15:40:00,57.74,57.74,57.66,57.7,123647.0,51.0101,51.0101,50.9394,50.9747,123647.0
2021-09-15 15:50:00,57.68,57.74,57.66,57.71,382089.0,50.9571,51.0101,50.9394,50.9836,382089.0
2021-09-16 09:30:00,56.71,56.98,55.91,56.02,529012.0,50.1001,50.3387,49.3934,49.4906,529012.0
2021-09-16 09:40:00,55.96,56.0,55.52,55.65,366479.0,49.4376,49.4729,49.0488,49.1637,366479.0
2021-09-16 09:50:00,55.63,55.89,55.53,55.79,228212.0,49.146,49.3757,49.0577,49.2874,228212.0
2021-09-16 10:00:00,55.76,55.82,55.6,55.7,227421.0,49.2609,49.3139,49.1195,49.2079,227421.0
2021-09-16 10:10:00,55.71,55.89,55.58,55.61,137243.0,49.2167,49.3757,49.1018,49.1283,137243.0
2021-09-16 10:20:00,55.61,55.61,55.35,55.6,245731.0,49.1283,49.1283,48.8987,49.1195,245731.0
2021-09-16 10:30:00,55.59,55.6,55.31,55.36,160368.0,49.1107,49.1195,48.8633,48.9075,160368.0
2021-09-16 10:40:00,55.37,55.4,55.23,55.31,160953.0,48.9163,48.9428,48.7926,48.8633,160953.0
2021-09-16 10:50:00,55.32,55.38,55.14,55.24,211974.0,48.8721,48.9252,48.7131,48.8015,211974.0
2021-09-16 11:00:00,55.24,55.45,55.23,55.42,170577.0,48.8015,48.987,48.7926,48.9605,170577.0
2021-09-16 11:10:00,55.44,55.48,55.2,55.21,365599.0,48.9782,49.0135,48.7661,48.775,365599.0
2021-09-16 11:20:00,55.2,55.25,55.12,55.15,218982.0,48.7661,48.8103,48.6955,48.722,218982.0
2021-09-16 11:30:00,55.14,55.15,55.02,55.12,167237.0,48.7131,48.722,48.6071,48.6955,167237.0
2021-09-16 11:40:00,55.12,55.17,55.0,55.03,136356.0,48.6955,48.7396,48.5894,48.6159,136356.0
2021-09-16 11:50:00,55.03,55.12,55.01,55.04,116762.0,48.6159,48.6955,48.5983,48.6248,116762.0
2021-09-16 12:00:00,55.05,55.07,54.92,55.07,215810.0,48.6336,48.6513,48.5188,48.6513,215810.0
2021-09-16 12:10:00,55.07,55.09,54.96,55.0,93238.0,48.6513,48.669,48.5541,48.5894,93238.0
2021-09-16 12:20:00,55.0,55.06,54.95,55.05,88865.0,48.5894,48.6425,48.5453,48.6336,88865.0
2021-09-16 12:30:00,55.05,55.05,54.96,55.03,81120.0,48.6336,48.6336,48.5541,48.6159,81120.0
2021-09-16 12:40:00,55.02,55.07,54.99,55.0,63305.0,48.6071,48.6513,48.5806,48.5894,63305.0
2021-09-16 12:50:00,55.01,55.01,54.93,54.94,79806.0,48.5983,48.5983,48.5276,48.5364,79806.0
2021-09-16 13:00:00,54.94,55.04,54.89,54.91,234125.0,48.5364,48.6248,48.4923,48.5099,234125.0
2021-09-16 13:10:00,54.91,54.95,54.87,54.94,96913.0,48.5099,48.5453,48.4746,48.5364,96913.0
2021-09-16 13:20:00,54.94,54.95,54.88,54.89,72664.0,48.5364,48.5453,48.4834,48.4923,72664.0
2021-09-16 13:30:00,54.89,54.99,54.89,54.96,79214.0,48.4923,48.5806,48.4923,48.5541,79214.0
2021-09-16 13:40:00,54.96,55.07,54.94,55.0,82824.0,48.5541,48.6513,48.5364,48.5894,82824.0
2021-09-16 13:50:00,55.0,55.19,54.99,55.18,98715.0,48.5894,48.7573,48.5806,48.7485,98715.0
2021-09-16 14:00:00,55.19,55.28,55.18,55.26,73812.0,48.7573,48.8368,48.7485,48.8191,73812.0
2021-09-16 14:10:00,55.27,55.34,55.27,55.3,93987.0,48.828,48.8898,48.828,48.8545,93987.0
2021-09-16 14:20:00,55.29,55.36,55.28,55.34,71142.0,48.8456,48.9075,48.8368,48.8898,71142.0
2021-09-16 14:30:00,55.34,55.5,55.33,55.46,112781.0,48.8898,49.0312,48.881,48.9958,112781.0
2021-09-16 14:40:00,55.46,55.49,55.42,55.47,71243.0,48.9958,49.0223,48.9605,49.0047,71243.0
2021-09-16 14:50:00,55.48,55.5,55.4,55.46,92365.0,49.0135,49.0312,48.9428,48.9958,92365.0
2021-09-16 15:00:00,55.46,55.57,55.45,55.57,112974.0,48.9958,49.093,48.987,49.093,112974.0
2021-09-16 15:10:00,55.57,55.61,55.53,55.57,84066.0,49.093,49.1283,49.0577,49.093,84066.0
2021-09-16 15:20:00,55.57,55.6,55.42,55.44,78518.0,49.093,49.1195,48.9605,48.9782,78518.0
2021-09-16 15:30:00,55.44,55.44,55.27,55.28,162585.0,48.9782,48.9782,48.828,48.8368,162585.0
2021-09-16 15:40:00,55.28,55.49,55.27,55.46,220831.0,48.8368,49.0223,48.828,48.9958,220831.0
2021-09-16 15:50:00,55.46,55.52,55.39,55.43,586650.0,48.9958,49.0488,48.934,48.9693,586650.0
2021-09-17 09:30:00,54.95,55.11,54.65,54.83,1007242.0,48.5453,48.6866,48.2802,48.4393,1007242.0
2021-09-17 09:40:00,54.81,54.95,54.75,54.8,159110.0,48.4216,48.5453,48.3686,48.4128,159110.0
2021-09-17 09:50:00,54.79,54.98,54.71,54.76,148163.0,48.4039,48.5718,48.3332,48.3774,148163.0
2021-09-17 10:00:00,54.76,55.12,54.76,54.89,160299.0,48.3774,48.6955,48.3774,48.4923,160299.0
2021-09-17 10:10:00,54.88,54.97,54.75,54.78,182494.0,48.4834,48.5629,48.3686,48.3951,182494.0
2021-09-17 10:20:00,54.77,54.92,54.72,54.73,102158.0,48.3863,48.5188,48.3421,48.3509,102158.0
2021-09-17 10:30:00,54.72,54.77,54.59,54.66,175245.0,48.3421,48.3863,48.2272,48.2891,175245.0
2021-09-17 10:40:00,54.65,54.68,54.54,54.63,151763.0,48.2802,48.3067,48.1831,48.2626,151763.0
2021-09-17 10:50:00,54.64,54.9,54.63,54.73,146576.0,48.2714,48.5011,48.2626,48.3509,146576.0
2021-09-17 11:00:00,54.72,54.77,54.67,54.71,141194.0,48.3421,48.3863,48.2979,48.3332,141194.0
2021-09-17 11:10:00,54.7,55.01,54.67,54.99,149969.0,48.3244,48.5983,48.2979,48.5806,149969.0
2021-09-17 11:20:00,54.98,55.01,54.91,55.0,91748.0,48.5718,48.5983,48.5099,48.5894,91748.0
2021-09-17 11:30:00,54.99,55.25,54.92,55.22,129650.0,48.5806,48.8103,48.5188,48.7838,129650.0
2021-09-17 11:40:00,55.2,55.27,55.16,55.16,60136.0,48.7661,48.828,48.7308,48.7308,60136.0
2021-09-17 11:50:00,55.17,55.18,55.08,55.1,103484.0,48.7396,48.7485,48.6601,48.6778,103484.0
2021-09-17 12:00:00,55.1,55.12,55.01,55.08,63082.0,48.6778,48.6955,48.5983,48.6601,63082.0
2021-09-17 12:10:00,55.08,55.11,55.03,55.05,63938.0,48.6601,48.6866,48.6159,48.6336,63938.0
2021-09-17 12:20:00,55.05,55.13,55.05,55.12,34328.0,48.6336,48.7043,48.6336,48.6955,34328.0
2021-09-17 12:30:00,55.13,55.21,55.08,55.08,54640.0,48.7043,48.775,48.6601,48.6601,54640.0
2021-09-17 12:40:00,55.09,55.12,55.01,55.07,108017.0,48.669,48.6955,48.5983,48.6513,108017.0
2021-09-17 12:50:00,55.09,55.1,55.04,55.09,32075.0,48.669,48.6778,48.6248,48.669,32075.0
2021-09-17 13:00:00,55.09,55.21,55.08,55.15,59746.0,48.669,48.775,48.6601,48.722,59746.0
2021-09-17 13:10:00,55.15,55.18,55.13,55.15,54457.0,48.722,48.7485,48.7043,48.722,54457.0
2021-09-17 13:20:00,55.15,55.16,55.06,55.08,45082.0,48.722,48.7308,48.6425,48.6601,45082.0
2021-09-17 13:30:00,55.09,55.14,55.04,55.05,38708.0,48.669,48.7131,48.6248,48.6336,38708.0
2021-09-17 13:40:00,55.05,55.07,54.97,55.04,78730.0,48.6336,48.6513,48.5629,48.6248,78730.0
2021-09-17 13:50:00,55.04,55.13,55.01,55.07,37667.0,48.6248,48.7043,48.5983,48.6513,37667.0
2021-09-17 14:00:00,55.07,55.21,55.0,55.21,116762.0,48.6513,48.775,48.5894,48.775,116762.0
2021-09-17 14:10:00,55.21,55.23,55.11,55.18,72629.0,48.775,48.7926,48.6866,48.7485,72629.0
2021-09-17 14:20:00,55.19,55.23,55.17,55.23,65570.0,48.7573,48.7926,48.7396,48.7926,65570.0
2021-09-17 14:30:00,55.23,55.24,55.15,55.16,75159.0,48.7926,48.8015,48.722,48.7308,75159.0
2021-09-17 14:40:00,55.16,55.28,55.16,55.25,44010.0,48.7308,48.8368,48.7308,48.8103,44010.0
2021-09-17 14:50:00,55.25,55.31,55.22,55.22,76606.0,48.8103,48.8633,48.7838,48.7838,76606.0
2021-09-17 15:00:00,55.23,55.29,55.19,55.23,79229.0,48.7926,48.8456,48.7573,48.7926,79229.0
2021-09-17 15:10:00,55.22,55.24,55.04,55.05,76083.0,48.7838,48.8015,48.6248,48.6336,76083.0
2021-09-17 15:20:00,55.05,55.1,55.05,55.09,76891.0,48.6336,48.6778,48.6336,48.669,76891.0
2021-09-17 15:30:00,55.09,55.15,55.08,55.09,108543.0,48.669,48.722,48.6601,48.669,108543.0
2021-09-17 15:40:00,55.08,55.12,55.01,55.03,147158.0,48.6601,48.6955,48.5983,48.6159,147158.0
2021-09-17 15:50:00,55.04,55.25,55.03,55.22,681338.0,48.6248,48.8103,48.6159,48.7838,681338.0
2021-09-20 09:30:00,54.82,54.86,54.38,54.65,491120.0,48.4304,48.4658,48.0417,48.2802,491120.0
2021-09-20 09:40:00,54.62,54.83,54.56,54.74,182791.0,48.2537,48.4393,48.2007,48.3598,182791.0
2021-09-20 09:50:00,54.74,54.92,54.57,54.85,194971.0,48.3598,48.5188,48.2096,48.4569,194971.0
2021-09-20 10:00:00,54.82,54.83,54.51,54.51,144542.0,48.4304,48.4393,48.1566,48.1566,144542.0
2021-09-20 10:10:00,54.51,54.56,54.35,54.52,142794.0,48.1566,48.2007,48.0152,48.1654,142794.0
2021-09-20 10:20:00,54.49,54.91,54.49,54.76,284184.0,48.1389,48.5099,48.1389,48.3774,284184.0
2021-09-20 10:30:00,54.75,54.83,54.6,54.67,158811.0,48.3686,48.4393,48.2361,48.2979,158811.0
2021-09-20 10:40:00,54.66,54.75,54.55,54.66,159341.0,48.2891,48.3686,48.1919,48.2891,159341.0
2021-09-20 10:50:00,54.65,54.71,54.56,54.62,164976.0,48.2802,48.3332,48.2007,48.2537,164976.0
2021-09-20 11:00:00,54.62,54.77,54.59,54.63,185161.0,48.2537,48.3863,48.2272,48.2626,185161.0
2021-09-20 11:10:00,54.63,54.73,54.54,54.55,153375.0,48.2626,48.3509,48.1831,48.1919,153375.0
2021-09-20 11:20:00,54.53,54.67,54.52,54.66,150526.0,48.1742,48.2979,48.1654,48.2891,150526.0
2021-09-20 11:30:00,54.67,54.71,54.53,54.58,107257.0,48.2979,48.3332,48.1742,48.2184,107257.0
2021-09-20 11:40:00,54.58,54.58,54.36,54.36,184246.0,48.2184,48.2184,48.024,48.024,184246.0
2021-09-20 11:50:00,54.37,54.37,54.12,54.16,291503.0,48.0329,48.0329,47.812,47.8474,291503.0
2021-09-20 12:00:00,54.16,54.16,53.91,53.99,411130.0,47.8474,47.8474,47.6265,47.6972,411130.0
2021-09-20 12:10:00,53.98,54.06,53.93,53.95,254335.0,47.6883,47.759,47.6442,47.6618,254335.0
2021-09-20 12:20:00,53.93,54.05,53.83,53.94,202845.0,47.6442,47.7502,47.5558,47.653,202845.0
2021-09-20 12:30:00,53.93,54.05,53.84,54.03,120706.0,47.6442,47.7502,47.5647,47.7325,120706.0
2021-09-20 12:40:00,54.03,54.1,53.97,53.99,127454.0,47.7325,47.7943,47.6795,47.6972,127454.0
2021-09-20 12:50:00,53.98,54.05,53.92,53.93,94262.0,47.6883,47.7502,47.6353,47.6442,94262.0
2021-09-20 13:00:00,53.92,53.96,53.84,53.84,123338.0,47.6353,47.6707,47.5647,47.5647,123338.0
2021-09-20 13:10:00,53.84,53.87,53.69,53.71,146802.0,47.5647,47.5912,47.4321,47.4498,146802.0
2021-09-20 13:20:00,53.71,53.83,53.69,53.79,115497.0,47.4498,47.5558,47.4321,47.5205,115497.0
2021-09-20 13:30:00,53.79,53.87,53.76,53.87,115005.0,47.5205,47.5912,47.494,47.5912,115005.0
2021-09-20 13:40:00,53.86,53.9,53.73,53.82,139794.0,47.5823,47.6177,47.4675,47.547,139794.0
2021-09-20 13:50:00,53.82,53.95,53.81,53.81,110227.0,47.547,47.6618,47.5381,47.5381,110227.0
2021-09-20 14:00:00,53.82,53.89,53.62,53.63,151122.0,47.547,47.6088,47.3703,47.3791,151122.0
2021-09-20 14:10:00,53.63,53.63,53.55,53.61,134536.0,47.3791,47.3791,47.3085,47.3615,134536.0
2021-09-20 14:20:00,53.6,53.65,53.52,53.58,98024.0,47.3526,47.3968,47.2819,47.335,98024.0
2021-09-20 14:30:00,53.58,53.67,53.55,53.61,125094.0,47.335,47.4145,47.3085,47.3615,125094.0
2021-09-20 14:40:00,53.61,53.72,53.59,53.65,146872.0,47.3615,47.4586,47.3438,47.3968,146872.0
2021-09-20 14:50:00,53.64,53.76,53.6,53.66,135333.0,47.388,47.494,47.3526,47.4056,135333.0
2021-09-20 15:00:00,53.67,53.76,53.62,53.65,184964.0,47.4145,47.494,47.3703,47.3968,184964.0
2021-09-20 15:10:00,53.64,53.71,53.63,53.68,142240.0,47.388,47.4498,47.3791,47.4233,142240.0
2021-09-20 15:20:00,53.67,53.81,53.64,53.77,201689.0,47.4145,47.5381,47.388,47.5028,201689.0
2021-09-20 15:30:00,53.78,53.86,53.71,53.8,252215.0,47.5116,47.5823,47.4498,47.5293,252215.0
2021-09-20 15:40:00,53.79,53.86,53.69,53.85,365168.0,47.5205,47.5823,47.4321,47.5735,365168.0
2021-09-20 15:50:00,53.85,54.05,53.85,54.01,852145.0,47.5735,47.7502,47.5735,47.7148,852145.0
2021-09-21 09:30:00,54.49,54.82,54.41,54.74,278065.0,48.1389,48.4304,48.0682,48.3598,278065.0
2021-09-21 09:40:00,54.76,54.89,54.64,54.72,189202.0,48.3774,48.4923,48.2714,48.3421,189202.0
2021-09-21 09:50:00,54.73,54.98,54.7,54.77,129068.0,48.3509,48.5718,48.3244,48.3863,129068.0
2021-09-21 10:00:00,54.77,54.95,54.45,54.48,201138.0,48.3863,48.5453,48.1036,48.1301,201138.0
2021-09-21 10:10:00,54.48,54.54,54.38,54.44,170271.0,48.1301,48.1831,48.0417,48.0947,170271.0
2021-09-21 10:20:00,54.45,54.47,54.35,54.39,117924.0,48.1036,48.1212,48.0152,48.0505,117924.0
2021-09-21 10:30:00,54.38,54.41,54.21,54.4,62799.0,48.0417,48.0682,47.8915,48.0594,62799.0
2021-09-21 10:40:00,54.41,54.57,54.39,54.46,102478.0,48.0682,48.2096,48.0505,48.1124,102478.0
2021-09-21 10:50:00,54.48,54.71,54.46,54.67,91510.0,48.1301,48.3332,48.1124,48.2979,91510.0
2021-09-21 11:00:00,54.67,54.81,54.57,54.79,167186.0,48.2979,48.4216,48.2096,48.4039,167186.0
2021-09-21 11:10:00,54.8,54.94,54.69,54.93,130873.0,48.4128,48.5364,48.3156,48.5276,130873.0
2021-09-21 11:20:00,54.93,55.08,54.89,55.08,120288.0,48.5276,48.6601,48.4923,48.6601,120288.0
2021-09-21 11:30:00,55.09,55.3,55.08,55.21,138984.0,48.669,48.8545,48.6601,48.775,138984.0
2021-09-21 11:40:00,55.21,55.3,55.14,55.21,75334.0,48.775,48.8545,48.7131,48.775,75334.0
2021-09-21 11:50:00,55.21,55.27,55.16,55.25,85409.0,48.775,48.828,48.7308,48.8103,85409.0
2021-09-21 12:00:00,55.25,55.43,55.22,55.37,86261.0,48.8103,48.9693,48.7838,48.9163,86261.0
2021-09-21 12:10:00,55.38,55.44,55.33,55.36,53249.0,48.9252,48.9782,48.881,48.9075,53249.0
2021-09-21 12:20:00,55.35,55.42,55.22,55.24,51532.0,48.8987,48.9605,48.7838,48.8015,51532.0
2021-09-21 12:30:00,55.23,55.28,55.17,55.23,43925.0,48.7926,48.8368,48.7396,48.7926,43925.0
2021-09-21 12:40:00,55.24,55.3,55.2,55.27,55067.0,48.8015,48.8545,48.7661,48.828,55067.0
2021-09-21 12:50:00,55.26,55.26,55.14,55.2,61481.0,48.8191,48.8191,48.7131,48.7661,61481.0
2021-09-21 13:00:00,55.2,55.2,55.03,55.08,47226.0,48.7661,48.7661,48.6159,48.6601,47226.0
2021-09-21 13:10:00,55.07,55.11,55.02,55.09,64164.0,48.6513,48.6866,48.6071,48.669,64164.0
2021-09-21 13:20:00,55.09,55.1,54.91,54.96,62704.0,48.669,48.6778,48.5099,48.5541,62704.0
2021-09-21 13:30:00,54.97,54.98,54.85,54.91,86516.0,48.5629,48.5718,48.4569,48.5099,86516.0
2021-09-21 13:40:00,54.91,54.98,54.87,54.94,63969.0,48.5099,48.5718,48.4746,48.5364,63969.0
2021-09-21 13:50:00,54.93,54.97,54.8,54.96,43364.0,48.5276,48.5629,48.4128,48.5541,43364.0
2021-09-21 14:00:00,54.96,54.98,54.83,54.85,53358.0,48.5541,48.5718,48.4393,48.4569,53358.0
2021-09-21 14:10:00,54.85,54.86,54.79,54.82,41155.0,48.4569,48.4658,48.4039,48.4304,41155.0
2021-09-21 14:20:00,54.82,54.82,54.66,54.67,49370.0,48.4304,48.4304,48.2891,48.2979,49370.0
2021-09-21 14:30:00,54.66,54.73,54.62,54.64,66658.0,48.2891,48.3509,48.2537,48.2714,66658.0
2021-09-21 14:40:00,54.64,54.67,54.59,54.59,42052.0,48.2714,48.2979,48.2272,48.2272,42052.0
2021-09-21 14:50:00,54.6,54.68,54.57,54.58,56669.0,48.2361,48.3067,48.2096,48.2184,56669.0
2021-09-21 15:00:00,54.59,54.7,54.55,54.58,71466.0,48.2272,48.3244,48.1919,48.2184,71466.0
2021-09-21 15:10:00,54.58,54.69,54.56,54.63,59421.0,48.2184,48.3156,48.2007,48.2626,59421.0
2021-09-21 15:20:00,54.63,54.71,54.62,54.66,102068.0,48.2626,48.3332,48.2537,48.2891,102068.0
2021-09-21 15:30:00,54.66,54.74,54.61,54.62,124809.0,48.2891,48.3598,48.2449,48.2537,124809.0
2021-09-21 15:40:00,54.62,54.69,54.57,54.62,158380.0,48.2537,48.3156,48.2096,48.2537,158380.0
2021-09-21 15:50:00,54.61,54.65,54.49,54.51,394216.0,48.2449,48.2802,48.1389,48.1566,394216.0
2021-09-22 09:30:00,54.97,55.21,54.84,54.91,240577.0,48.5629,48.775,48.4481,48.5099,240577.0
2021-09-22 09:40:00,54.88,55.14,54.8,54.82,174652.0,48.4834,48.7131,48.4128,48.4304,174652.0
2021-09-22 09:50:00,54.83,54.84,54.63,54.72,90321.0,48.4393,48.4481,48.2626,48.3421,90321.0
2021-09-22 10:00:00,54.74,54.81,54.66,54.71,110196.0,48.3598,48.4216,48.2891,48.3332,110196.0
2021-09-22 10:10:00,54.71,54.98,54.65,54.97,95654.0,48.3332,48.5718,48.2802,48.5629,95654.0
2021-09-22 10:20:00,54.97,55.09,54.96,54.96,118512.0,48.5629,48.669,48.5541,48.5541,118512.0
2021-09-22 10:30:00,54.96,55.24,54.96,55.17,79752.0,48.5541,48.8015,48.5541,48.7396,79752.0
2021-09-22 10:40:00,55.18,55.2,54.97,54.98,60474.0,48.7485,48.7661,48.5629,48.5718,60474.0
2021-09-22 10:50:00,54.98,55.09,54.92,55.08,86111.0,48.5718,48.669,48.5188,48.6601,86111.0
2021-09-22 11:00:00,55.08,55.18,55.04,55.14,62145.0,48.6601,48.7485,48.6248,48.7131,62145.0
2021-09-22 11:10:00,55.14,55.17,55.1,55.1,51694.0,48.7131,48.7396,48.6778,48.6778,51694.0
2021-09-22 11:20:00,55.1,55.2,55.1,55.12,58421.0,48.6778,48.7661,48.6778,48.6955,58421.0
2021-09-22 11:30:00,55.13,55.32,55.08,55.28,70572.0,48.7043,48.8721,48.6601,48.8368,70572.0
2021-09-22 11:40:00,55.28,55.37,55.26,55.37,68379.0,48.8368,48.9163,48.8191,48.9163,68379.0
2021-09-22 11:50:00,55.37,55.53,55.37,55.44,140050.0,48.9163,49.0577,48.9163,48.9782,140050.0
2021-09-22 12:00:00,55.44,55.46,55.25,55.25,45574.0,48.9782,48.9958,48.8103,48.8103,45574.0
2021-09-22 12:10:00,55.25,55.35,55.24,55.3,47814.0,48.8103,48.8987,48.8015,48.8545,47814.0
2021-09-22 12:20:00,55.29,55.3,55.22,55.26,59557.0,48.8456,48.8545,48.7838,48.8191,59557.0
2021-09-22 12:30:00,55.26,55.28,55.16,55.16,33753.0,48.8191,48.8368,48.7308,48.7308,33753.0
2021-09-22 12:40:00,55.17,55.19,55.13,55.17,43634.0,48.7396,48.7573,48.7043,48.7396,43634.0
2021-09-22 12:50:00,55.17,55.22,55.04,55.05,88610.0,48.7396,48.7838,48.6248,48.6336,88610.0
2021-09-22 13:00:00,55.05,55.15,55.01,55.1,37014.0,48.6336,48.722,48.5983,48.6778,37014.0
2021-09-22 13:10:00,55.1,55.11,55.06,55.08,42432.0,48.6778,48.6866,48.6425,48.6601,42432.0
2021-09-22 13:20:00,55.08,55.1,55.0,55.01,49715.0,48.6601,48.6778,48.5894,48.5983,49715.0
2021-09-22 13:30:00,55.02,55.02,55.0,55.01,51494.0,48.6071,48.6071,48.5894,48.5983,51494.0
2021-09-22 13:40:00,55.01,55.05,54.96,54.99,41512.0,48.5983,48.6336,48.5541,48.5806,41512.0
2021-09-22 13:50:00,55.0,55.01,54.93,54.96,51108.0,48.5894,48.5983,48.5276,48.5541,51108.0
2021-09-22 14:00:00,54.94,55.56,54.76,55.53,263103.0,48.5364,49.0842,48.3774,49.0577,263103.0
2021-09-22 14:10:00,55.53,55.64,55.45,55.55,170636.0,49.0577,49.1549,48.987,49.0753,170636.0
2021-09-22 14:20:00,55.54,55.59,55.4,55.48,92012.0,49.0665,49.1107,48.9428,49.0135,92012.0
2021-09-22 14:30:00,55.47,55.56,55.01,55.02,196633.0,49.0047,49.0842,48.5983,48.6071,196633.0
2021-09-22 14:40:00,55.01,55.01,54.64,54.69,261182.0,48.5983,48.5983,48.2714,48.3156,261182.0
2021-09-22 14:50:00,54.68,54.95,54.63,54.73,186703.0,48.3067,48.5453,48.2626,48.3509,186703.0
2021-09-22 15:00:00,54.71,54.82,54.64,54.79,142784.0,48.3332,48.4304,48.2714,48.4039,142784.0
2021-09-22 15:10:00,54.79,54.98,54.75,54.98,120951.0,48.4039,48.5718,48.3686,48.5718,120951.0
2021-09-22 15:20:00,54.97,55.05,54.77,54.78,160717.0,48.5629,48.6336,48.3863,48.3951,160717.0
2021-09-22 15:30:00,54.78,54.83,54.64,54.7,126773.0,48.3951,48.4393,48.2714,48.3244,126773.0
2021-09-22 15:40:00,54.7,54.75,54.64,54.66,148380.0,48.3244,48.3686,48.2714,48.2891,148380.0
2021-09-22 15:50:00,54.66,54.69,54.59,54.64,319287.0,48.2891,48.3156,48.2272,48.2714,319287.0
2021-09-23 09:30:00,54.46,54.88,54.39,54.7,308733.0,48.1124,48.4834,48.0505,48.3244,308733.0
2021-09-23 09:40:00,54.71,54.84,54.59,54.59,116331.0,48.3332,48.4481,48.2272,48.2272,116331.0
2021-09-23 09:50:00,54.58,54.64,54.47,54.53,122741.0,48.2184,48.2714,48.1212,48.1742,122741.0
2021-09-23 10:00:00,54.53,54.53,54.33,54.44,120870.0,48.1742,48.1742,47.9975,48.0947,120870.0
2021-09-23 10:10:00,54.44,54.53,54.36,54.41,130180.0,48.0947,48.1742,48.024,48.0682,130180.0
2021-09-23 10:20:00,54.43,54.54,54.39,54.48,64170.0,48.0859,48.1831,48.0505,48.1301,64170.0
2021-09-23 10:30:00,54.48,54.5,54.3,54.4,98721.0,48.1301,48.1477,47.971,48.0594,98721.0
2021-09-23 10:40:00,54.41,54.5,54.33,54.48,75403.0,48.0682,48.1477,47.9975,48.1301,75403.0
2021-09-23 10:50:00,54.47,54.49,54.36,54.37,87333.0,48.1212,48.1389,48.024,48.0329,87333.0
2021-09-23 11:00:00,54.36,54.52,54.34,54.52,139259.0,48.024,48.1654,48.0064,48.1654,139259.0
2021-09-23 11:10:00,54.52,54.52,54.27,54.28,112867.0,48.1654,48.1654,47.9445,47.9534,112867.0
2021-09-23 11:20:00,54.28,54.4,54.24,54.38,85819.0,47.9534,48.0594,47.918,48.0417,85819.0
2021-09-23 11:30:00,54.39,54.51,54.39,54.47,109072.0,48.0505,48.1566,48.0505,48.1212,109072.0
2021-09-23 11:40:00,54.49,54.63,54.48,54.58,86327.0,48.1389,48.2626,48.1301,48.2184,86327.0
2021-09-23 11:50:00,54.59,54.67,54.55,54.56,44172.0,48.2272,48.2979,48.1919,48.2007,44172.0
2021-09-23 12:00:00,54.55,54.58,54.47,54.49,79169.0,48.1919,48.2184,48.1212,48.1389,79169.0
2021-09-23 12:10:00,54.5,54.56,54.44,54.49,89767.0,48.1477,48.2007,48.0947,48.1389,89767.0
2021-09-23 12:20:00,54.5,54.51,54.4,54.51,82081.0,48.1477,48.1566,48.0594,48.1566,82081.0
2021-09-23 12:30:00,54.51,54.55,54.5,54.52,41032.0,48.1566,48.1919,48.1477,48.1654,41032.0
2021-09-23 12:40:00,54.52,54.53,54.44,54.44,35576.0,48.1654,48.1742,48.0947,48.0947,35576.0
2021-09-23 12:50:00,54.44,54.53,54.4,54.51,55147.0,48.0947,48.1742,48.0594,48.1566,55147.0
2021-09-23 13:00:00,54.51,54.56,54.49,54.56,34747.0,48.1566,48.2007,48.1389,48.2007,34747.0
2021-09-23 13:10:00,54.56,54.56,54.48,54.53,31972.0,48.2007,48.2007,48.1301,48.1742,31972.0
2021-09-23 13:20:00,54.53,54.53,54.46,54.47,46772.0,48.1742,48.1742,48.1124,48.1212,46772.0
2021-09-23 13:30:00,54.47,54.53,54.46,54.51,48447.0,48.1212,48.1742,48.1124,48.1566,48447.0
2021-09-23 13:40:00,54.51,54.56,54.5,54.52,62275.0,48.1566,48.2007,48.1477,48.1654,62275.0
2021-09-23 13:50:00,54.53,54.74,54.52,54.69,109571.0,48.1742,48.3598,48.1654,48.3156,109571.0
2021-09-23 14:00:00,54.68,54.68,54.56,54.56,43371.0,48.3067,48.3067,48.2007,48.2007,43371.0
2021-09-23 14:10:00,54.56,54.57,54.48,54.5,48960.0,48.2007,48.2096,48.1301,48.1477,48960.0
2021-09-23 14:20:00,54.5,54.5,54.42,54.42,69426.0,48.1477,48.1477,48.077,48.077,69426.0
2021-09-23 14:30:00,54.43,54.5,54.42,54.48,104029.0,48.0859,48.1477,48.077,48.1301,104029.0
2021-09-23 14:40:00,54.48,54.49,54.43,54.47,55740.0,48.1301,48.1389,48.0859,48.1212,55740.0
2021-09-23 14:50:00,54.47,54.5,54.42,54.45,102297.0,48.1212,48.1477,48.077,48.1036,102297.0
2021-09-23 15:00:00,54.45,54.45,54.34,54.35,95638.0,48.1036,48.1036,48.0064,48.0152,95638.0
2021-09-23 15:10:00,54.35,54.35,54.23,54.26,133861.0,48.0152,48.0152,47.9092,47.9357,133861.0
2021-09-23 15:20:00,54.26,54.28,54.1,54.11,151418.0,47.9357,47.9534,47.7943,47.8032,151418.0
2021-09-23 15:30:00,54.11,54.17,54.04,54.08,367880.0,47.8032,47.8562,47.7413,47.7767,367880.0
2021-09-23 15:40:00,54.08,54.15,53.97,53.98,357368.0,47.7767,47.8385,47.6795,47.6883,357368.0
2021-09-23 15:50:00,53.96,54.08,53.93,54.05,646770.0,47.6707,47.7767,47.6442,47.7502,646770.0
2021-09-24 09:30:00,53.89,54.13,53.64,54.04,313002.0,47.6088,47.8208,47.388,47.7413,313002.0
2021-09-24 09:40:00,54.06,54.29,53.97,54.27,154981.0,47.759,47.9622,47.6795,47.9445,154981.0
2021-09-24 09:50:00,54.28,54.32,54.14,54.21,202415.0,47.9534,47.9887,47.8297,47.8915,202415.0
2021-09-24 10:00:00,54.21,54.4,54.15,54.2,132675.0,47.8915,48.0594,47.8385,47.8827,132675.0
2021-09-24 10:10:00,54.2,54.48,54.19,54.45,112499.0,47.8827,48.1301,47.8739,48.1036,112499.0
2021-09-24 10:20:00,54.45,54.48,54.34,54.37,70297.0,48.1036,48.1301,48.0064,48.0329,70297.0
2021-09-24 10:30:00,54.37,54.44,54.28,54.29,90769.0,48.0329,48.0947,47.9534,47.9622,90769.0
2021-09-24 10:40:00,54.3,54.3,54.12,54.17,108290.0,47.971,47.971,47.812,47.8562,108290.0
2021-09-24 10:50:00,54.16,54.22,54.12,54.14,68501.0,47.8474,47.9004,47.812,47.8297,68501.0
2021-09-24 11:00:00,54.15,54.25,54.11,54.16,79366.0,47.8385,47.9269,47.8032,47.8474,79366.0
2021-09-24 11:10:00,54.16,54.2,54.1,54.13,71772.0,47.8474,47.8827,47.7943,47.8208,71772.0
2021-09-24 11:20:00,54.12,54.15,54.07,54.11,69814.0,47.812,47.8385,47.7678,47.8032,69814.0
2021-09-24 11:30:00,54.12,54.28,54.05,54.25,113132.0,47.812,47.9534,47.7502,47.9269,113132.0
2021-09-24 11:40:00,54.25,54.25,54.13,54.15,56140.0,47.9269,47.9269,47.8208,47.8385,56140.0
2021-09-24 11:50:00,54.15,54.29,54.15,54.25,74734.0,47.8385,47.9622,47.8385,47.9269,74734.0
2021-09-24 12:00:00,54.24,54.25,54.17,54.24,28734.0,47.918,47.9269,47.8562,47.918,28734.0
2021-09-24 12:10:00,54.26,54.27,54.21,54.25,40720.0,47.9357,47.9445,47.8915,47.9269,40720.0
2021-09-24 12:20:00,54.25,54.27,54.17,54.17,35581.0,47.9269,47.9445,47.8562,47.8562,35581.0
2021-09-24 12:30:00,54.18,54.2,54.13,54.13,44178.0,47.865,47.8827,47.8208,47.8208,44178.0
2021-09-24 12:40:00,54.13,54.18,54.13,54.16,29188.0,47.8208,47.865,47.8208,47.8474,29188.0
2021-09-24 12:50:00,54.16,54.16,54.05,54.05,38622.0,47.8474,47.8474,47.7502,47.7502,38622.0
2021-09-24 13:00:00,54.05,54.1,54.02,54.02,56785.0,47.7502,47.7943,47.7237,47.7237,56785.0
2021-09-24 13:10:00,54.03,54.08,54.0,54.05,110770.0,47.7325,47.7767,47.706,47.7502,110770.0
2021-09-24 13:20:00,54.05,54.12,54.04,54.11,41373.0,47.7502,47.812,47.7413,47.8032,41373.0
2021-09-24 13:30:00,54.11,54.17,54.08,54.13,58794.0,47.8032,47.8562,47.7767,47.8208,58794.0
2021-09-24 13:40:00,54.13,54.17,54.09,54.14,45061.0,47.8208,47.8562,47.7855,47.8297,45061.0
2021-09-24 13:50:00,54.13,54.14,54.08,54.1,40404.0,47.8208,47.8297,47.7767,47.7943,40404.0
2021-09-24 14:00:00,54.11,54.11,54.05,54.09,91119.0,47.8032,47.8032,47.7502,47.7855,91119.0
2021-09-24 14:10:00,54.1,54.1,54.01,54.02,89408.0,47.7943,47.7943,47.7148,47.7237,89408.0
2021-09-24 14:20:00,54.03,54.06,54.01,54.05,61894.0,47.7325,47.759,47.7148,47.7502,61894.0
2021-09-24 14:30:00,54.05,54.09,54.02,54.07,35188.0,47.7502,47.7855,47.7237,47.7678,35188.0
2021-09-24 14:40:00,54.07,54.07,54.03,54.05,32594.0,47.7678,47.7678,47.7325,47.7502,32594.0
2021-09-24 14:50:00,54.05,54.14,54.04,54.14,55292.0,47.7502,47.8297,47.7413,47.8297,55292.0
2021-09-24 15:00:00,54.14,54.17,54.11,54.12,67456.0,47.8297,47.8562,47.8032,47.812,67456.0
2021-09-24 15:10:00,54.13,54.14,54.03,54.05,40368.0,47.8208,47.8297,47.7325,47.7502,40368.0
2021-09-24 15:20:00,54.05,54.09,54.02,54.06,53230.0,47.7502,47.7855,47.7237,47.759,53230.0
2021-09-24 15:30:00,54.07,54.1,53.99,54.01,76271.0,47.7678,47.7943,47.6972,47.7148,76271.0
2021-09-24 15:40:00,54.0,54.04,53.99,54.02,118803.0,47.706,47.7413,47.6972,47.7237,118803.0
2021-09-24 15:50:00,54.01,54.02,53.86,53.86,306618.0,47.7148,47.7237,47.5823,47.5823,306618.0
2021-09-27 09:30:00,53.87,54.07,53.71,53.97,346794.0,47.5912,47.7678,47.4498,47.6795,346794.0
2021-09-27 09:40:00,53.96,54.41,53.89,54.37,317728.0,47.6707,48.0682,47.6088,48.0329,317728.0
2021-09-27 09:50:00,54.38,54.58,54.36,54.54,168895.0,48.0417,48.2184,48.024,48.1831,168895.0
2021-09-27 10:00:00,54.54,54.73,54.54,54.72,133234.0,48.1831,48.3509,48.1831,48.3421,133234.0
2021-09-27 10:10:00,54.72,54.86,54.69,54.86,117445.0,48.3421,48.4658,48.3156,48.4658,117445.0
2021-09-27 10:20:00,54.86,54.94,54.75,54.82,88316.0,48.4658,48.5364,48.3686,48.4304,88316.0
2021-09-27 10:30:00,54.83,54.86,54.53,54.54,106281.0,48.4393,48.4658,48.1742,48.1831,106281.0
2021-09-27 10:40:00,54.53,54.56,54.32,54.39,132689.0,48.1742,48.2007,47.9887,48.0505,132689.0
2021-09-27 10:50:00,54.38,54.39,54.26,54.26,60508.0,48.0417,48.0505,47.9357,47.9357,60508.0
2021-09-27 11:00:00,54.26,54.37,54.18,54.19,65256.0,47.9357,48.0329,47.865,47.8739,65256.0
2021-09-27 11:10:00,54.19,54.38,54.19,54.36,92415.0,47.8739,48.0417,47.8739,48.024,92415.0
2021-09-27 11:20:00,54.35,54.36,54.23,54.29,57912.0,48.0152,48.024,47.9092,47.9622,57912.0
2021-09-27 11:30:00,54.29,54.33,54.21,54.28,56101.0,47.9622,47.9975,47.8915,47.9534,56101.0
2021-09-27 11:40:00,54.28,54.33,54.23,54.33,51565.0,47.9534,47.9975,47.9092,47.9975,51565.0
2021-09-27 11:50:00,54.32,54.33,54.18,54.23,62316.0,47.9887,47.9975,47.865,47.9092,62316.0
2021-09-27 12:00:00,54.24,54.32,54.23,54.24,64004.0,47.918,47.9887,47.9092,47.918,64004.0
2021-09-27 12:10:00,54.24,54.36,54.21,54.34,65049.0,47.918,48.024,47.8915,48.0064,65049.0
2021-09-27 12:20:00,54.34,54.49,54.33,54.47,73722.0,48.0064,48.1389,47.9975,48.1212,73722.0
2021-09-27 12:30:00,54.47,54.47,54.31,54.33,34288.0,48.1212,48.1212,47.9799,47.9975,34288.0
2021-09-27 12:40:00,54.33,54.35,54.23,54.23,43984.0,47.9975,48.0152,47.9092,47.9092,43984.0
2021-09-27 12:50:00,54.23,54.25,54.16,54.21,42256.0,47.9092,47.9269,47.8474,47.8915,42256.0
2021-09-27 13:00:00,54.21,54.23,54.12,54.16,59685.0,47.8915,47.9092,47.812,47.8474,59685.0
2021-09-27 13:10:00,54.17,54.2,54.11,54.15,37928.0,47.8562,47.8827,47.8032,47.8385,37928.0
2021-09-27 13:20:00,54.15,54.17,54.11,54.13,28486.0,47.8385,47.8562,47.8032,47.8208,28486.0
2021-09-27 13:30:00,54.13,54.21,54.1,54.11,58343.0,47.8208,47.8915,47.7943,47.8032,58343.0
2021-09-27 13:40:00,54.11,54.15,54.04,54.14,111599.0,47.8032,47.8385,47.7413,47.8297,111599.0
2021-09-27 13:50:00,54.13,54.17,54.06,54.06,79011.0,47.8208,47.8562,47.759,47.759,79011.0
2021-09-27 14:00:00,54.07,54.07,53.91,53.91,84560.0,47.7678,47.7678,47.6265,47.6265,84560.0
2021-09-27 14:10:00,53.91,53.96,53.88,53.95,57390.0,47.6265,47.6707,47.6,47.6618,57390.0
2021-09-27 14:20:00,53.95,54.01,53.93,53.99,69056.0,47.6618,47.7148,47.6442,47.6972,69056.0
2021-09-27 14:30:00,53.99,54.0,53.95,54.0,24399.0,47.6972,47.706,47.6618,47.706,24399.0
2021-09-27 14:40:00,54.0,54.01,53.95,53.98,30228.0,47.706,47.7148,47.6618,47.6883,30228.0
2021-09-27 14:50:00,53.97,53.98,53.87,53.89,57843.0,47.6795,47.6883,47.5912,47.6088,57843.0
2021-09-27 15:00:00,53.9,53.97,53.87,53.95,63143.0,47.6177,47.6795,47.5912,47.6618,63143.0
2021-09-27 15:10:00,53.97,53.98,53.89,53.95,89205.0,47.6795,47.6883,47.6088,47.6618,89205.0
2021-09-27 15:20:00,53.95,53.97,53.86,53.88,51506.0,47.6618,47.6795,47.5823,47.6,51506.0
2021-09-27 15:30:00,53.89,53.93,53.84,53.89,95054.0,47.6088,47.6442,47.5647,47.6088,95054.0
2021-09-27 15:40:00,53.89,53.91,53.85,53.87,108853.0,47.6088,47.6265,47.5735,47.5912,108853.0
2021-09-27 15:50:00,53.87,53.92,53.8,53.91,358957.0,47.5912,47.6353,47.5293,47.6265,358957.0
2021-09-28 09:30:00,53.5,53.62,53.26,53.55,420830.0,47.2643,47.3703,47.0523,47.3085,420830.0
2021-09-28 09:40:00,53.55,53.65,53.36,53.38,229114.0,47.3085,47.3968,47.1406,47.1583,229114.0
2021-09-28 09:50:00,53.37,53.61,53.26,53.53,214017.0,47.1494,47.3615,47.0523,47.2908,214017.0
2021-09-28 10:00:00,53.52,53.8,53.41,53.69,138190.0,47.2819,47.5293,47.1848,47.4321,138190.0
2021-09-28 10:10:00,53.68,53.95,53.53,53.94,267370.0,47.4233,47.6618,47.2908,47.653,267370.0
2021-09-28 10:20:00,53.94,54.14,53.85,54.07,135504.0,47.653,47.8297,47.5735,47.7678,135504.0
2021-09-28 10:30:00,54.06,54.11,53.93,54.02,122755.0,47.759,47.8032,47.6442,47.7237,122755.0
2021-09-28 10:40:00,54.01,54.11,53.97,54.0,119591.0,47.7148,47.8032,47.6795,47.706,119591.0
2021-09-28 10:50:00,53.98,54.01,53.87,54.0,275032.0,47.6883,47.7148,47.5912,47.706,275032.0
2021-09-28 11:00:00,54.0,54.28,53.99,54.25,244591.0,47.706,47.9534,47.6972,47.9269,244591.0
2021-09-28 11:10:00,54.23,54.39,54.18,54.37,327857.0,47.9092,48.0505,47.865,48.0329,327857.0
2021-09-28 11:20:00,54.38,54.45,54.3,54.39,160542.0,48.0417,48.1036,47.971,48.0505,160542.0
2021-09-28 11:30:00,54.39,54.45,54.31,54.44,109021.0,48.0505,48.1036,47.9799,48.0947,109021.0
2021-09-28 11:40:00,54.45,54.45,54.18,54.31,356315.0,48.1036,48.1036,47.865,47.9799,356315.0
2021-09-28 11:50:00,54.31,54.54,54.25,54.48,366821.0,47.9799,48.1831,47.9269,48.1301,366821.0
2021-09-28 12:00:00,54.48,54.58,54.46,54.58,120200.0,48.1301,48.2184,48.1124,48.2184,120200.0
2021-09-28 12:10:00,54.58,54.61,54.46,54.49,77284.0,48.2184,48.2449,48.1124,48.1389,77284.0
2021-09-28 12:20:00,54.49,54.59,54.46,54.58,92934.0,48.1389,48.2272,48.1124,48.2184,92934.0
2021-09-28 12:30:00,54.58,54.64,54.53,54.59,61106.0,48.2184,48.2714,48.1742,48.2272,61106.0
2021-09-28 12:40:00,54.58,54.6,54.49,54.51,113064.0,48.2184,48.2361,48.1389,48.1566,113064.0
2021-09-28 12:50:00,54.51,54.64,54.49,54.62,69458.0,48.1566,48.2714,48.1389,48.2537,69458.0
2021-09-28 13:00:00,54.61,54.69,54.47,54.62,176085.0,48.2449,48.3156,48.1212,48.2537,176085.0
2021-09-28 13:10:00,54.62,54.72,54.53,54.63,83979.0,48.2537,48.3421,48.1742,48.2626,83979.0
2021-09-28 13:20:00,54.64,54.79,54.64,54.72,116136.0,48.2714,48.4039,48.2714,48.3421,116136.0
2021-09-28 13:30:00,54.72,54.74,54.65,54.74,54661.0,48.3421,48.3598,48.2802,48.3598,54661.0
2021-09-28 13:40:00,54.76,54.79,54.56,54.58,154945.0,48.3774,48.4039,48.2007,48.2184,154945.0
2021-09-28 13:50:00,54.6,54.64,54.57,54.58,69418.0,48.2361,48.2714,48.2096,48.2184,69418.0
2021-09-28 14:00:00,54.58,54.64,54.51,54.58,76516.0,48.2184,48.2714,48.1566,48.2184,76516.0
2021-09-28 14:10:00,54.58,54.58,54.48,54.56,50041.0,48.2184,48.2184,48.1301,48.2007,50041.0
2021-09-28 14:20:00,54.57,54.58,54.49,54.52,97805.0,48.2096,48.2184,48.1389,48.1654,97805.0
2021-09-28 14:30:00,54.53,54.55,54.44,54.54,54602.0,48.1742,48.1919,48.0947,48.1831,54602.0
2021-09-28 14:40:00,54.54,54.71,54.54,54.64,77584.0,48.1831,48.3332,48.1831,48.2714,77584.0
2021-09-28 14:50:00,54.64,54.68,54.62,54.63,48663.0,48.2714,48.3067,48.2537,48.2626,48663.0
2021-09-28 15:00:00,54.63,54.68,54.59,54.64,69649.0,48.2626,48.3067,48.2272,48.2714,69649.0
2021-09-28 15:10:00,54.63,54.65,54.51,54.52,109187.0,48.2626,48.2802,48.1566,48.1654,109187.0
2021-09-28 15:20:00,54.51,54.56,54.45,54.51,73159.0,48.1566,48.2007,48.1036,48.1566,73159.0
2021-09-28 15:30:00,54.5,54.69,54.45,54.58,103714.0,48.1477,48.3156,48.1036,48.2184,103714.0
2021-09-28 15:40:00,54.57,54.68,54.52,54.53,201517.0,48.2096,48.3067,48.1654,48.1742,201517.0
2021-09-28 15:50:00,54.52,54.58,54.43,54.58,405841.0,48.1654,48.2184,48.0859,48.2184,405841.0
2021-09-29 09:30:00,54.52,54.63,54.16,54.25,299064.0,48.1654,48.2626,47.8474,47.9269,299064.0
2021-09-29 09:40:00,54.25,54.43,54.2,54.32,110169.0,47.9269,48.0859,47.8827,47.9887,110169.0
2021-09-29 09:50:00,54.29,54.35,54.19,54.27,105987.0,47.9622,48.0152,47.8739,47.9445,105987.0
2021-09-29 10:00:00,54.28,54.43,54.12,54.21,117708.0,47.9534,48.0859,47.812,47.8915,117708.0
2021-09-29 10:10:00,54.2,54.24,54.01,54.02,90847.0,47.8827,47.918,47.7148,47.7237,90847.0
2021-09-29 10:20:00,54.01,54.29,53.98,54.28,162410.0,47.7148,47.9622,47.6883,47.9534,162410.0
2021-09-29 10:30:00,54.27,54.28,53.91,54.02,155071.0,47.9445,47.9534,47.6265,47.7237,155071.0
2021-09-29 10:40:00,54.02,54.04,53.93,53.93,119618.0,47.7237,47.7413,47.6442,47.6442,119618.0
2021-09-29 10:50:00,53.92,53.93,53.76,53.82,167002.0,47.6353,47.6442,47.494,47.547,167002.0
2021-09-29 11:00:00,53.83,53.95,53.66,53.85,136661.0,47.5558,47.6618,47.4056,47.5735,136661.0
2021-09-29 11:10:00,53.84,53.96,53.8,53.96,83202.0,47.5647,47.6707,47.5293,47.6707,83202.0
2021-09-29 11:20:00,53.98,54.07,53.92,54.07,98550.0,47.6883,47.7678,47.6353,47.7678,98550.0
2021-09-29 11:30:00,54.07,54.12,53.97,54.04,88951.0,47.7678,47.812,47.6795,47.7413,88951.0
2021-09-29 11:40:00,54.04,54.07,53.84,53.95,63156.0,47.7413,47.7678,47.5647,47.6618,63156.0
2021-09-29 11:50:00,53.94,53.96,53.82,53.9,50352.0,47.653,47.6707,47.547,47.6177,50352.0
2021-09-29 12:00:00,53.89,53.89,53.71,53.71,52274.0,47.6088,47.6088,47.4498,47.4498,52274.0
2021-09-29 12:10:00,53.71,53.74,53.63,53.72,57548.0,47.4498,47.4763,47.3791,47.4586,57548.0
2021-09-29 12:20:00,53.72,53.73,53.58,53.69,92014.0,47.4586,47.4675,47.335,47.4321,92014.0
2021-09-29 12:30:00,53.69,53.79,53.69,53.75,46200.0,47.4321,47.5205,47.4321,47.4851,46200.0
2021-09-29 12:40:00,53.75,53.82,53.72,53.79,59374.0,47.4851,47.547,47.4586,47.5205,59374.0
2021-09-29 12:50:00,53.79,53.81,53.71,53.71,56581.0,47.5205,47.5381,47.4498,47.4498,56581.0
2021-09-29 13:00:00,53.71,53.73,53.67,53.71,41961.0,47.4498,47.4675,47.4145,47.4498,41961.0
2021-09-29 13:10:00,53.71,53.75,53.65,53.71,68767.0,47.4498,47.4851,47.3968,47.4498,68767.0
2021-09-29 13:20:00,53.71,53.73,53.59,53.69,56060.0,47.4498,47.4675,47.3438,47.4321,56060.0
2021-09-29 13:30:00,53.69,53.69,53.56,53.62,56392.0,47.4321,47.4321,47.3173,47.3703,56392.0
2021-09-29 13:40:00,53.62,53.73,53.61,53.63,100430.0,47.3703,47.4675,47.3615,47.3791,100430.0
2021-09-29 13:50:00,53.63,53.68,53.58,53.63,82773.0,47.3791,47.4233,47.335,47.3791,82773.0
2021-09-29 14:00:00,53.62,53.63,53.51,53.52,74487.0,47.3703,47.3791,47.2731,47.2819,74487.0
2021-09-29 14:10:00,53.53,53.61,53.52,53.57,74957.0,47.2908,47.3615,47.2819,47.3261,74957.0
2021-09-29 14:20:00,53.57,53.59,53.56,53.58,92090.0,47.3261,47.3438,47.3173,47.335,92090.0
2021-09-29 14:30:00,53.58,53.74,53.57,53.72,125488.0,47.335,47.4763,47.3261,47.4586,125488.0
2021-09-29 14:40:00,53.72,53.72,53.63,53.66,95717.0,47.4586,47.4586,47.3791,47.4056,95717.0
2021-09-29 14:50:00,53.67,53.75,53.67,53.7,81079.0,47.4145,47.4851,47.4145,47.441,81079.0
2021-09-29 15:00:00,53.7,53.76,53.61,53.72,131081.0,47.441,47.494,47.3615,47.4586,131081.0
2021-09-29 15:10:00,53.73,53.87,53.72,53.83,51500.0,47.4675,47.5912,47.4586,47.5558,51500.0
2021-09-29 15:20:00,53.83,53.85,53.78,53.8,72488.0,47.5558,47.5735,47.5116,47.5293,72488.0
2021-09-29 15:30:00,53.8,53.82,53.74,53.75,123915.0,47.5293,47.547,47.4763,47.4851,123915.0
2021-09-29 15:40:00,53.76,53.78,53.69,53.78,178511.0,47.494,47.5116,47.4321,47.5116,178511.0
2021-09-29 15:50:00,53.77,53.78,53.59,53.71,464053.0,47.5028,47.5116,47.3438,47.4498,464053.0
2021-09-30 09:30:00,54.2,54.62,54.14,54.5,376134.0,47.8827,48.2537,47.8297,48.1477,376134.0
2021-09-30 09:40:00,54.5,54.51,54.1,54.23,163711.0,48.1477,48.1566,47.7943,47.9092,163711.0
2021-09-30 09:50:00,54.23,54.56,54.22,54.47,139081.0,47.9092,48.2007,47.9004,48.1212,139081.0
2021-09-30 10:00:00,54.46,54.6,54.3,54.49,181882.0,48.1124,48.2361,47.971,48.1389,181882.0
2021-09-30 10:10:00,54.5,54.55,54.36,54.42,198501.0,48.1477,48.1919,48.024,48.077,198501.0
2021-09-30 10:20:00,54.43,54.7,54.38,54.66,251288.0,48.0859,48.3244,48.0417,48.2891,251288.0
2021-09-30 10:30:00,54.67,54.83,54.47,54.48,164539.0,48.2979,48.4393,48.1212,48.1301,164539.0
2021-09-30 10:40:00,54.49,54.66,54.43,54.59,167942.0,48.1389,48.2891,48.0859,48.2272,167942.0
2021-09-30 10:50:00,54.59,54.61,54.44,54.47,106992.0,48.2272,48.2449,48.0947,48.1212,106992.0
2021-09-30 11:00:00,54.47,54.77,54.33,54.75,134607.0,48.1212,48.3863,47.9975,48.3686,134607.0
2021-09-30 11:10:00,54.76,55.0,54.71,54.98,154462.0,48.3774,48.5894,48.3332,48.5718,154462.0
2021-09-30 11:20:00,54.97,55.09,54.96,55.05,132088.0,48.5629,48.669,48.5541,48.6336,132088.0
2021-09-30 11:30:00,55.05,55.1,54.84,54.92,145192.0,48.6336,48.6778,48.4481,48.5188,145192.0
2021-09-30 11:40:00,54.92,54.92,54.71,54.75,90617.0,48.5188,48.5188,48.3332,48.3686,90617.0
2021-09-30 11:50:00,54.75,54.77,54.66,54.71,61019.0,48.3686,48.3863,48.2891,48.3332,61019.0
2021-09-30 12:00:00,54.7,54.74,54.51,54.52,75729.0,48.3244,48.3598,48.1566,48.1654,75729.0
2021-09-30 12:10:00,54.52,54.54,54.32,54.36,91282.0,48.1654,48.1831,47.9887,48.024,91282.0
2021-09-30 12:20:00,54.36,54.43,54.29,54.29,86374.0,48.024,48.0859,47.9622,47.9622,86374.0
2021-09-30 12:30:00,54.27,54.48,54.27,54.44,84586.0,47.9445,48.1301,47.9445,48.0947,84586.0
2021-09-30 12:40:00,54.44,54.47,54.33,54.33,76214.0,48.0947,48.1212,47.9975,47.9975,76214.0
2021-09-30 12:50:00,54.33,54.4,54.27,54.4,85840.0,47.9975,48.0594,47.9445,48.0594,85840.0
2021-09-30 13:00:00,54.41,54.52,54.34,54.52,48054.0,48.0682,48.1654,48.0064,48.1654,48054.0
2021-09-30 13:10:00,54.52,54.56,54.35,54.5,68521.0,48.1654,48.2007,48.0152,48.1477,68521.0
2021-09-30 13:20:00,54.5,54.54,54.4,54.43,67085.0,48.1477,48.1831,48.0594,48.0859,67085.0
2021-09-30 13:30:00,54.41,54.49,54.36,54.45,46531.0,48.0682,48.1389,48.024,48.1036,46531.0
2021-09-30 13:40:00,54.46,54.57,54.43,54.57,52744.0,48.1124,48.2096,48.0859,48.2096,52744.0
2021-09-30 13:50:00,54.57,54.61,54.5,54.53,75369.0,48.2096,48.2449,48.1477,48.1742,75369.0
2021-09-30 14:00:00,54.54,54.66,54.53,54.63,56348.0,48.1831,48.2891,48.1742,48.2626,56348.0
2021-09-30 14:10:00,54.62,54.64,54.52,54.53,51464.0,48.2537,48.2714,48.1654,48.1742,51464.0
2021-09-30 14:20:00,54.53,54.69,54.53,54.69,121028.0,48.1742,48.3156,48.1742,48.3156,121028.0
2021-09-30 14:30:00,54.69,54.76,54.66,54.69,59458.0,48.3156,48.3774,48.2891,48.3156,59458.0
2021-09-30 14:40:00,54.68,54.8,54.66,54.76,95980.0,48.3067,48.4128,48.2891,48.3774,95980.0
2021-09-30 14:50:00,54.76,54.87,54.72,54.79,119188.0,48.3774,48.4746,48.3421,48.4039,119188.0
2021-09-30 15:00:00,54.8,54.83,54.73,54.81,83783.0,48.4128,48.4393,48.3509,48.4216,83783.0
2021-09-30 15:10:00,54.82,54.88,54.8,54.84,70252.0,48.4304,48.4834,48.4128,48.4481,70252.0
2021-09-30 15:20:00,54.84,54.84,54.61,54.64,64777.0,48.4481,48.4481,48.2449,48.2714,64777.0
2021-09-30 15:30:00,54.64,54.77,54.6,54.61,113663.0,48.2714,48.3863,48.2361,48.2449,113663.0
2021-09-30 15:40:00,54.6,54.61,54.38,54.39,170392.0,48.2361,48.2449,48.0417,48.0505,170392.0
2021-09-30 15:50:00,54.4,54.44,54.29,54.3,391984.0,48.0594,48.0947,47.9622,47.971,391984.0
2021-10-01 09:30:00,54.65,54.65,54.15,54.21,269588.0,48.2802,48.2802,47.8385,47.8915,269588.0
2021-10-01 09:40:00,54.2,54.35,54.12,54.16,208016.0,47.8827,48.0152,47.812,47.8474,208016.0
2021-10-01 09:50:00,54.16,54.19,53.78,53.83,181444.0,47.8474,47.8739,47.5116,47.5558,181444.0
2021-10-01 10:00:00,53.82,54.07,53.74,54.06,123003.0,47.547,47.7678,47.4763,47.759,123003.0
2021-10-01 10:10:00,54.06,54.07,53.74,53.83,104161.0,47.759,47.7678,47.4763,47.5558,104161.0
2021-10-01 10:20:00,53.85,53.9,53.56,53.74,96629.0,47.5735,47.6177,47.3173,47.4763,96629.0
2021-10-01 10:30:00,53.74,53.94,53.68,53.68,143816.0,47.4763,47.653,47.4233,47.4233,143816.0
2021-10-01 10:40:00,53.68,53.68,53.51,53.61,118187.0,47.4233,47.4233,47.2731,47.3615,118187.0
2021-10-01 10:50:00,53.61,53.61,53.5,53.55,113769.0,47.3615,47.3615,47.2643,47.3085,113769.0
2021-10-01 11:00:00,53.56,53.6,53.36,53.38,124296.0,47.3173,47.3526,47.1406,47.1583,124296.0
2021-10-01 11:10:00,53.38,53.73,53.38,53.73,122570.0,47.1583,47.4675,47.1583,47.4675,122570.0
2021-10-01 11:20:00,53.73,53.82,53.68,53.69,79171.0,47.4675,47.547,47.4233,47.4321,79171.0
2021-10-01 11:30:00,53.7,53.86,53.65,53.85,100635.0,47.441,47.5823,47.3968,47.5735,100635.0
2021-10-01 11:40:00,53.85,54.0,53.84,53.98,105966.0,47.5735,47.706,47.5647,47.6883,105966.0
2021-10-01 11:50:00,53.99,54.04,53.83,53.84,90214.0,47.6972,47.7413,47.5558,47.5647,90214.0
2021-10-01 12:00:00,53.84,53.89,53.7,53.71,103547.0,47.5647,47.6088,47.441,47.4498,103547.0
2021-10-01 12:10:00,53.71,53.72,53.57,53.58,67319.0,47.4498,47.4586,47.3261,47.335,67319.0
2021-10-01 12:20:00,53.58,53.75,53.58,53.74,63991.0,47.335,47.4851,47.335,47.4763,63991.0
2021-10-01 12:30:00,53.74,53.79,53.7,53.74,56034.0,47.4763,47.5205,47.441,47.4763,56034.0
2021-10-01 12:40:00,53.74,53.8,53.7,53.78,71980.0,47.4763,47.5293,47.441,47.5116,71980.0
2021-10-01 12:50:00,53.77,53.9,53.74,53.84,65165.0,47.5028,47.6177,47.4763,47.5647,65165.0
2021-10-01 13:00:00,53.85,53.86,53.73,53.77,71954.0,47.5735,47.5823,47.4675,47.5028,71954.0
2021-10-01 13:10:00,53.78,53.79,53.66,53.71,61865.0,47.5116,47.5205,47.4056,47.4498,61865.0
2021-10-01 13:20:00,53.71,53.79,53.71,53.77,44954.0,47.4498,47.5205,47.4498,47.5028,44954.0
2021-10-01 13:30:00,53.77,53.9,53.77,53.87,34676.0,47.5028,47.6177,47.5028,47.5912,34676.0
2021-10-01 13:40:00,53.87,53.99,53.86,53.98,67128.0,47.5912,47.6972,47.5823,47.6883,67128.0
2021-10-01 13:50:00,53.98,53.99,53.9,53.95,52461.0,47.6883,47.6972,47.6177,47.6618,52461.0
2021-10-01 14:00:00,53.95,54.04,53.94,53.98,57865.0,47.6618,47.7413,47.653,47.6883,57865.0
2021-10-01 14:10:00,53.97,54.07,53.96,54.03,65682.0,47.6795,47.7678,47.6707,47.7325,65682.0
2021-10-01 14:20:00,54.03,54.06,53.97,53.98,63431.0,47.7325,47.759,47.6795,47.6883,63431.0
2021-10-01 14:30:00,53.98,54.04,53.98,54.01,34191.0,47.6883,47.7413,47.6883,47.7148,34191.0
2021-10-01 14:40:00,54.01,54.06,53.93,53.96,72734.0,47.7148,47.759,47.6442,47.6707,72734.0
2021-10-01 14:50:00,53.96,53.96,53.91,53.94,56454.0,47.6707,47.6707,47.6265,47.653,56454.0
2021-10-01 15:00:00,53.94,53.99,53.91,53.95,53366.0,47.653,47.6972,47.6265,47.6618,53366.0
2021-10-01 15:10:00,53.94,53.97,53.86,53.87,101583.0,47.653,47.6795,47.5823,47.5912,101583.0
2021-10-01 15:20:00,53.87,53.87,53.77,53.77,96832.0,47.5912,47.5912,47.5028,47.5028,96832.0
2021-10-01 15:30:00,53.78,53.8,53.7,53.74,145502.0,47.5116,47.5293,47.441,47.4763,145502.0
2021-10-01 15:40:00,53.73,53.76,53.66,53.7,247177.0,47.4675,47.494,47.4056,47.441,247177.0
2021-10-01 15:50:00,53.7,53.73,53.53,53.57,711893.0,47.441,47.4675,47.2908,47.3261,711893.0
2021-10-04 09:30:00,53.67,54.27,53.67,54.23,434506.0,47.4145,47.9445,47.4145,47.9092,434506.0
2021-10-04 09:40:00,54.23,54.26,54.05,54.19,175689.0,47.9092,47.9357,47.7502,47.8739,175689.0
2021-10-04 09:50:00,54.18,54.44,54.08,54.41,158524.0,47.865,48.0947,47.7767,48.0682,158524.0
2021-10-04 10:00:00,54.41,54.6,54.34,54.55,181885.0,48.0682,48.2361,48.0064,48.1919,181885.0
2021-10-04 10:10:00,54.55,54.67,54.36,54.45,101872.0,48.1919,48.2979,48.024,48.1036,101872.0
2021-10-04 10:20:00,54.45,54.5,54.28,54.34,96167.0,48.1036,48.1477,47.9534,48.0064,96167.0
2021-10-04 10:30:00,54.32,54.47,54.29,54.4,173206.0,47.9887,48.1212,47.9622,48.0594,173206.0
2021-10-04 10:40:00,54.41,54.78,54.4,54.75,122917.0,48.0682,48.3951,48.0594,48.3686,122917.0
2021-10-04 10:50:00,54.76,54.79,54.63,54.74,120175.0,48.3774,48.4039,48.2626,48.3598,120175.0
2021-10-04 11:00:00,54.74,54.9,54.72,54.8,70525.0,48.3598,48.5011,48.3421,48.4128,70525.0
2021-10-04 11:10:00,54.81,54.83,54.72,54.75,67670.0,48.4216,48.4393,48.3421,48.3686,67670.0
2021-10-04 11:20:00,54.74,54.78,54.68,54.78,89240.0,48.3598,48.3951,48.3067,48.3951,89240.0
2021-10-04 11:30:00,54.77,54.81,54.62,54.63,115923.0,48.3863,48.4216,48.2537,48.2626,115923.0
2021-10-04 11:40:00,54.64,54.75,54.57,54.75,59267.0,48.2714,48.3686,48.2096,48.3686,59267.0
2021-10-04 11:50:00,54.75,54.94,54.64,54.88,119939.0,48.3686,48.5364,48.2714,48.4834,119939.0
2021-10-04 12:00:00,54.88,55.01,54.84,55.01,143881.0,48.4834,48.5983,48.4481,48.5983,143881.0
2021-10-04 12:10:00,55.01,55.01,54.86,54.91,131296.0,48.5983,48.5983,48.4658,48.5099,131296.0
2021-10-04 12:20:00,54.91,54.91,54.84,54.89,43876.0,48.5099,48.5099,48.4481,48.4923,43876.0
2021-10-04 12:30:00,54.88,54.89,54.81,54.84,88781.0,48.4834,48.4923,48.4216,48.4481,88781.0
2021-10-04 12:40:00,54.84,54.88,54.79,54.84,65267.0,48.4481,48.4834,48.4039,48.4481,65267.0
2021-10-04 12:50:00,54.84,54.84,54.69,54.71,61590.0,48.4481,48.4481,48.3156,48.3332,61590.0
2021-10-04 13:00:00,54.71,54.72,54.58,54.67,70922.0,48.3332,48.3421,48.2184,48.2979,70922.0
2021-10-04 13:10:00,54.66,54.72,54.66,54.71,46094.0,48.2891,48.3421,48.2891,48.3332,46094.0
2021-10-04 13:20:00,54.7,54.76,54.66,54.67,69328.0,48.3244,48.3774,48.2891,48.2979,69328.0
2021-10-04 13:30:00,54.67,54.71,54.6,54.63,88658.0,48.2979,48.3332,48.2361,48.2626,88658.0
2021-10-04 13:40:00,54.62,54.64,54.52,54.53,66361.0,48.2537,48.2714,48.1654,48.1742,66361.0
2021-10-04 13:50:00,54.53,54.54,54.45,54.48,43059.0,48.1742,48.1831,48.1036,48.1301,43059.0
2021-10-04 14:00:00,54.48,54.59,54.47,54.54,62275.0,48.1301,48.2272,48.1212,48.1831,62275.0
2021-10-04 14:10:00,54.54,54.54,54.45,54.49,49654.0,48.1831,48.1831,48.1036,48.1389,49654.0
2021-10-04 14:20:00,54.5,54.56,54.46,54.55,57961.0,48.1477,48.2007,48.1124,48.1919,57961.0
2021-10-04 14:30:00,54.56,54.58,54.47,54.54,37798.0,48.2007,48.2184,48.1212,48.1831,37798.0
2021-10-04 14:40:00,54.54,54.62,54.49,54.61,49048.0,48.1831,48.2537,48.1389,48.2449,49048.0
2021-10-04 14:50:00,54.61,54.62,54.51,54.61,52060.0,48.2449,48.2537,48.1566,48.2449,52060.0
2021-10-04 15:00:00,54.6,54.6,54.47,54.52,57284.0,48.2361,48.2361,48.1212,48.1654,57284.0
2021-10-04 15:10:00,54.51,54.62,54.47,54.57,116501.0,48.1566,48.2537,48.1212,48.2096,116501.0
2021-10-04 15:20:00,54.57,54.65,54.55,54.65,70122.0,48.2096,48.2802,48.1919,48.2802,70122.0
2021-10-04 15:30:00,54.65,54.77,54.63,54.63,120269.0,48.2802,48.3863,48.2626,48.2626,120269.0
2021-10-04 15:40:00,54.64,54.81,54.62,54.79,181325.0,48.2714,48.4216,48.2537,48.4039,181325.0
2021-10-04 15:50:00,54.78,54.78,54.61,54.68,466412.0,48.3951,48.3951,48.2449,48.3067,466412.0
2021-10-05 09:30:00,54.04,54.47,53.5,53.55,488273.0,47.7413,48.1212,47.2643,47.3085,488273.0
2021-10-05 09:40:00,53.56,53.62,53.31,53.34,256475.0,47.3173,47.3703,47.0964,47.1229,256475.0
2021-10-05 09:50:00,53.34,53.41,53.21,53.34,233151.0,47.1229,47.1848,47.0081,47.1229,233151.0
2021-10-05 10:00:00,53.35,53.6,53.33,53.45,119898.0,47.1318,47.3526,47.1141,47.2201,119898.0
2021-10-05 10:10:00,53.45,53.54,53.31,53.46,136660.0,47.2201,47.2996,47.0964,47.2289,136660.0
2021-10-05 10:20:00,53.47,53.68,53.46,53.61,146454.0,47.2378,47.4233,47.2289,47.3615,146454.0
2021-10-05 10:30:00,53.61,53.65,53.41,53.42,111248.0,47.3615,47.3968,47.1848,47.1936,111248.0
2021-10-05 10:40:00,53.42,53.48,53.24,53.26,142060.0,47.1936,47.2466,47.0346,47.0523,142060.0
2021-10-05 10:50:00,53.26,53.3,53.18,53.22,165032.0,47.0523,47.0876,46.9816,47.0169,165032.0
2021-10-05 11:00:00,53.22,53.39,53.19,53.32,147734.0,47.0169,47.1671,46.9904,47.1053,147734.0
2021-10-05 11:10:00,53.33,53.45,53.27,53.41,135269.0,47.1141,47.2201,47.0611,47.1848,135269.0
2021-10-05 11:20:00,53.4,53.52,53.38,53.42,89568.0,47.1759,47.2819,47.1583,47.1936,89568.0
2021-10-05 11:30:00,53.41,53.53,53.41,53.48,92770.0,47.1848,47.2908,47.1848,47.2466,92770.0
2021-10-05 11:40:00,53.48,53.6,53.44,53.59,132810.0,47.2466,47.3526,47.2113,47.3438,132810.0
2021-10-05 11:50:00,53.59,53.68,53.56,53.63,167132.0,47.3438,47.4233,47.3173,47.3791,167132.0
2021-10-05 12:00:00,53.62,53.62,53.53,53.54,61685.0,47.3703,47.3703,47.2908,47.2996,61685.0
2021-10-05 12:10:00,53.53,53.56,53.49,53.53,54825.0,47.2908,47.3173,47.2554,47.2908,54825.0
2021-10-05 12:20:00,53.52,53.63,53.5,53.62,73524.0,47.2819,47.3791,47.2643,47.3703,73524.0
2021-10-05 12:30:00,53.62,53.64,53.56,53.56,72596.0,47.3703,47.388,47.3173,47.3173,72596.0
2021-10-05 12:40:00,53.55,53.62,53.53,53.6,51985.0,47.3085,47.3703,47.2908,47.3526,51985.0
2021-10-05 12:50:00,53.6,53.63,53.55,53.61,62489.0,47.3526,47.3791,47.3085,47.3615,62489.0
2021-10-05 13:00:00,53.62,53.65,53.56,53.63,66836.0,47.3703,47.3968,47.3173,47.3791,66836.0
2021-10-05 13:10:00,53.63,53.71,53.61,53.61,83785.0,47.3791,47.4498,47.3615,47.3615,83785.0
2021-10-05 13:20:00,53.62,53.66,53.59,53.65,62656.0,47.3703,47.4056,47.3438,47.3968,62656.0
2021-10-05 13:30:00,53.65,53.75,53.61,53.75,49342.0,47.3968,47.4851,47.3615,47.4851,49342.0
2021-10-05 13:40:00,53.74,53.82,53.73,53.78,55847.0,47.4763,47.547,47.4675,47.5116,55847.0
2021-10-05 13:50:00,53.77,53.81,53.72,53.74,48962.0,47.5028,47.5381,47.4586,47.4763,48962.0
2021-10-05 14:00:00,53.73,53.8,53.72,53.77,81506.0,47.4675,47.5293,47.4586,47.5028,81506.0
2021-10-05 14:10:00,53.78,53.79,53.7,53.72,37299.0,47.5116,47.5205,47.441,47.4586,37299.0
2021-10-05 14:20:00,53.71,53.77,53.68,53.74,61118.0,47.4498,47.5028,47.4233,47.4763,61118.0
2021-10-05 14:30:00,53.73,53.8,53.72,53.77,53680.0,47.4675,47.5293,47.4586,47.5028,53680.0
2021-10-05 14:40:00,53.77,53.92,53.77,53.86,96583.0,47.5028,47.6353,47.5028,47.5823,96583.0
2021-10-05 14:50:00,53.85,53.93,53.83,53.86,87982.0,47.5735,47.6442,47.5558,47.5823,87982.0
2021-10-05 15:00:00,53.85,53.89,53.82,53.86,74641.0,47.5735,47.6088,47.547,47.5823,74641.0
2021-10-05 15:10:00,53.86,53.88,53.79,53.82,73711.0,47.5823,47.6,47.5205,47.547,73711.0
2021-10-05 15:20:00,53.82,53.85,53.76,53.84,65332.0,47.547,47.5735,47.494,47.5647,65332.0
2021-10-05 15:30:00,53.84,54.07,53.83,54.04,207206.0,47.5647,47.7678,47.5558,47.7413,207206.0
2021-10-05 15:40:00,54.03,54.03,53.82,53.82,223986.0,47.7325,47.7325,47.547,47.547,223986.0
2021-10-05 15:50:00,53.83,53.88,53.76,53.82,564725.0,47.5558,47.6,47.494,47.547,564725.0
2021-10-06 09:30:00,53.52,54.0,53.52,53.87,338908.0,47.2819,47.706,47.2819,47.5912,338908.0
2021-10-06 09:40:00,53.87,53.92,53.59,53.78,121478.0,47.5912,47.6353,47.3438,47.5116,121478.0
2021-10-06 09:50:00,53.78,53.79,53.41,53.52,115589.0,47.5116,47.5205,47.1848,47.2819,115589.0
2021-10-06 10:00:00,53.54,53.68,53.12,53.13,149652.0,47.2996,47.4233,46.9286,46.9374,149652.0
2021-10-06 10:10:00,53.14,53.26,53.03,53.08,194035.0,46.9462,47.0523,46.8491,46.8932,194035.0
2021-10-06 10:20:00,53.09,53.31,53.03,53.29,110225.0,46.9021,47.0964,46.8491,47.0788,110225.0
2021-10-06 10:30:00,53.31,53.37,53.22,53.3,99580.0,47.0964,47.1494,47.0169,47.0876,99580.0
2021-10-06 10:40:00,53.3,53.34,53.15,53.34,138003.0,47.0876,47.1229,46.9551,47.1229,138003.0
2021-10-06 10:50:00,53.34,53.6,53.34,53.48,118363.0,47.1229,47.3526,47.1229,47.2466,118363.0
2021-10-06 11:00:00,53.48,53.63,53.47,53.47,116134.0,47.2466,47.3791,47.2378,47.2378,116134.0
2021-10-06 11:10:00,53.47,53.51,53.28,53.3,83752.0,47.2378,47.2731,47.0699,47.0876,83752.0
2021-10-06 11:20:00,53.3,53.38,53.23,53.38,70366.0,47.0876,47.1583,47.0257,47.1583,70366.0
2021-10-06 11:30:00,53.38,53.48,53.36,53.46,111690.0,47.1583,47.2466,47.1406,47.2289,111690.0
2021-10-06 11:40:00,53.46,53.72,53.45,53.57,219075.0,47.2289,47.4586,47.2201,47.3261,219075.0
2021-10-06 11:50:00,53.57,53.77,53.49,53.72,125236.0,47.3261,47.5028,47.2554,47.4586,125236.0
2021-10-06 12:00:00,53.68,53.72,53.57,53.62,82543.0,47.4233,47.4586,47.3261,47.3703,82543.0
2021-10-06 12:10:00,53.62,53.69,53.59,53.68,51790.0,47.3703,47.4321,47.3438,47.4233,51790.0
2021-10-06 12:20:00,53.67,53.68,53.55,53.59,37660.0,47.4145,47.4233,47.3085,47.3438,37660.0
2021-10-06 12:30:00,53.58,53.65,53.54,53.56,81331.0,47.335,47.3968,47.2996,47.3173,81331.0
2021-10-06 12:40:00,53.55,53.65,53.48,53.51,48719.0,47.3085,47.3968,47.2466,47.2731,48719.0
2021-10-06 12:50:00,53.52,53.59,53.44,53.5,53698.0,47.2819,47.3438,47.2113,47.2643,53698.0
2021-10-06 13:00:00,53.51,53.6,53.5,53.58,41100.0,47.2731,47.3526,47.2643,47.335,41100.0
2021-10-06 13:10:00,53.58,53.72,53.52,53.69,53258.0,47.335,47.4586,47.2819,47.4321,53258.0
2021-10-06 13:20:00,53.71,53.75,53.66,53.71,52120.0,47.4498,47.4851,47.4056,47.4498,52120.0
2021-10-06 13:30:00,53.72,53.91,53.72,53.91,76262.0,47.4586,47.6265,47.4586,47.6265,76262.0
2021-10-06 13:40:00,53.9,53.99,53.86,53.97,72143.0,47.6177,47.6972,47.5823,47.6795,72143.0
2021-10-06 13:50:00,53.97,54.0,53.83,53.99,96312.0,47.6795,47.706,47.5558,47.6972,96312.0
2021-10-06 14:00:00,54.0,54.03,53.92,54.01,72130.0,47.706,47.7325,47.6353,47.7148,72130.0
2021-10-06 14:10:00,54.01,54.11,54.01,54.11,56507.0,47.7148,47.8032,47.7148,47.8032,56507.0
2021-10-06 14:20:00,54.12,54.15,54.08,54.11,48357.0,47.812,47.8385,47.7767,47.8032,48357.0
2021-10-06 14:30:00,54.1,54.18,54.07,54.16,56646.0,47.7943,47.865,47.7678,47.8474,56646.0
2021-10-06 14:40:00,54.18,54.28,54.15,54.22,61204.0,47.865,47.9534,47.8385,47.9004,61204.0
2021-10-06 14:50:00,54.22,54.34,54.21,54.23,109971.0,47.9004,48.0064,47.8915,47.9092,109971.0
2021-10-06 15:00:00,54.23,54.27,54.18,54.23,63523.0,47.9092,47.9445,47.865,47.9092,63523.0
2021-10-06 15:10:00,54.22,54.29,54.17,54.24,82172.0,47.9004,47.9622,47.8562,47.918,82172.0
2021-10-06 15:20:00,54.25,54.29,54.19,54.26,113764.0,47.9269,47.9622,47.8739,47.9357,113764.0
2021-10-06 15:30:00,54.27,54.38,54.25,54.36,99729.0,47.9445,48.0417,47.9269,48.024,99729.0
2021-10-06 15:40:00,54.36,54.42,54.32,54.39,153777.0,48.024,48.077,47.9887,48.0505,153777.0
2021-10-06 15:50:00,54.39,54.55,54.38,54.54,427395.0,48.0505,48.1919,48.0417,48.1831,427395.0
2021-10-07 09:30:00,54.46,54.84,54.21,54.64,261074.0,48.1124,48.4481,47.8915,48.2714,261074.0
2021-10-07 09:40:00,54.64,54.96,54.59,54.85,180823.0,48.2714,48.5541,48.2272,48.4569,180823.0
2021-10-07 09:50:00,54.86,54.99,54.86,54.91,154533.0,48.4658,48.5806,48.4658,48.5099,154533.0
2021-10-07 10:00:00,54.91,55.15,54.89,55.08,303104.0,48.5099,48.722,48.4923,48.6601,303104.0
2021-10-07 10:10:00,55.08,55.19,54.93,54.96,108982.0,48.6601,48.7573,48.5276,48.5541,108982.0
2021-10-07 10:20:00,54.96,55.13,54.96,55.09,110539.0,48.5541,48.7043,48.5541,48.669,110539.0
2021-10-07 10:30:00,55.09,55.09,54.77,54.79,95646.0,48.669,48.669,48.3863,48.4039,95646.0
2021-10-07 10:40:00,54.8,54.95,54.74,54.75,115199.0,48.4128,48.5453,48.3598,48.3686,115199.0
2021-10-07 10:50:00,54.74,54.77,54.62,54.65,90670.0,48.3598,48.3863,48.2537,48.2802,90670.0
2021-10-07 11:00:00,54.65,54.77,54.57,54.58,95556.0,48.2802,48.3863,48.2096,48.2184,95556.0
2021-10-07 11:10:00,54.58,54.73,54.55,54.67,118130.0,48.2184,48.3509,48.1919,48.2979,118130.0
2021-10-07 11:20:00,54.66,54.83,54.62,54.71,100985.0,48.2891,48.4393,48.2537,48.3332,100985.0
2021-10-07 11:30:00,54.71,54.9,54.67,54.81,84615.0,48.3332,48.5011,48.2979,48.4216,84615.0
2021-10-07 11:40:00,54.81,54.82,54.69,54.72,138382.0,48.4216,48.4304,48.3156,48.3421,138382.0
2021-10-07 11:50:00,54.72,54.76,54.68,54.72,72498.0,48.3421,48.3774,48.3067,48.3421,72498.0
2021-10-07 12:00:00,54.72,54.79,54.68,54.74,74861.0,48.3421,48.4039,48.3067,48.3598,74861.0
2021-10-07 12:10:00,54.74,54.78,54.7,54.74,51883.0,48.3598,48.3951,48.3244,48.3598,51883.0
2021-10-07 12:20:00,54.74,54.79,54.67,54.69,47251.0,48.3598,48.4039,48.2979,48.3156,47251.0
2021-10-07 12:30:00,54.69,54.7,54.6,54.62,112044.0,48.3156,48.3244,48.2361,48.2537,112044.0
2021-10-07 12:40:00,54.6,54.68,54.57,54.68,48541.0,48.2361,48.3067,48.2096,48.3067,48541.0
2021-10-07 12:50:00,54.68,54.77,54.61,54.74,42580.0,48.3067,48.3863,48.2449,48.3598,42580.0
2021-10-07 13:00:00,54.73,54.74,54.59,54.63,39479.0,48.3509,48.3598,48.2272,48.2626,39479.0
2021-10-07 13:10:00,54.64,54.75,54.62,54.75,48875.0,48.2714,48.3686,48.2537,48.3686,48875.0
2021-10-07 13:20:00,54.76,54.82,54.74,54.82,63808.0,48.3774,48.4304,48.3598,48.4304,63808.0
2021-10-07 13:30:00,54.82,54.83,54.69,54.74,50209.0,48.4304,48.4393,48.3156,48.3598,50209.0
2021-10-07 13:40:00,54.73,54.82,54.72,54.78,46564.0,48.3509,48.4304,48.3421,48.3951,46564.0
2021-10-07 13:50:00,54.78,54.79,54.69,54.7,47006.0,48.3951,48.4039,48.3156,48.3244,47006.0
2021-10-07 14:00:00,54.69,54.71,54.59,54.61,58675.0,48.3156,48.3332,48.2272,48.2449,58675.0
2021-10-07 14:10:00,54.6,54.62,54.55,54.6,60034.0,48.2361,48.2537,48.1919,48.2361,60034.0
2021-10-07 14:20:00,54.6,54.62,54.54,54.57,43352.0,48.2361,48.2537,48.1831,48.2096,43352.0
2021-10-07 14:30:00,54.58,54.63,54.52,54.53,39037.0,48.2184,48.2626,48.1654,48.1742,39037.0
2021-10-07 14:40:00,54.53,54.58,54.43,54.58,84571.0,48.1742,48.2184,48.0859,48.2184,84571.0
2021-10-07 14:50:00,54.57,54.67,54.54,54.64,41862.0,48.2096,48.2979,48.1831,48.2714,41862.0
2021-10-07 15:00:00,54.63,54.69,54.55,54.66,59469.0,48.2626,48.3156,48.1919,48.2891,59469.0
2021-10-07 15:10:00,54.66,54.72,54.63,54.72,42088.0,48.2891,48.3421,48.2626,48.3421,42088.0
2021-10-07 15:20:00,54.72,54.77,54.68,54.76,88862.0,48.3421,48.3863,48.3067,48.3774,88862.0
2021-10-07 15:30:00,54.76,54.85,54.66,54.66,141829.0,48.3774,48.4569,48.2891,48.2891,141829.0
2021-10-07 15:40:00,54.67,54.72,54.6,54.67,141513.0,48.2979,48.3421,48.2361,48.2979,141513.0
2021-10-07 15:50:00,54.66,54.68,54.6,54.61,405806.0,48.2891,48.3067,48.2361,48.2449,405806.0
2021-10-08 09:30:00,55.66,55.75,55.29,55.35,415885.0,49.1725,49.252,48.8456,48.8987,415885.0
2021-10-08 09:40:00,55.36,55.41,54.98,55.0,186424.0,48.9075,48.9517,48.5718,48.5894,186424.0
2021-10-08 09:50:00,55.0,55.05,54.88,54.95,113564.0,48.5894,48.6336,48.4834,48.5453,113564.0
2021-10-08 10:00:00,54.95,55.13,54.85,54.89,101610.0,48.5453,48.7043,48.4569,48.4923,101610.0
2021-10-08 10:10:00,54.89,54.9,54.63,54.67,83465.0,48.4923,48.5011,48.2626,48.2979,83465.0
2021-10-08 10:20:00,54.67,54.72,54.47,54.53,97410.0,48.2979,48.3421,48.1212,48.1742,97410.0
2021-10-08 10:30:00,54.54,54.68,54.46,54.58,107656.0,48.1831,48.3067,48.1124,48.2184,107656.0
2021-10-08 10:40:00,54.58,54.72,54.5,54.64,68546.0,48.2184,48.3421,48.1477,48.2714,68546.0
2021-10-08 10:50:00,54.63,54.63,54.44,54.54,48508.0,48.2626,48.2626,48.0947,48.1831,48508.0
2021-10-08 11:00:00,54.55,54.64,54.5,54.53,54849.0,48.1919,48.2714,48.1477,48.1742,54849.0
2021-10-08 11:10:00,54.51,54.64,54.47,54.6,67756.0,48.1566,48.2714,48.1212,48.2361,67756.0
2021-10-08 11:20:00,54.59,54.6,54.47,54.53,63741.0,48.2272,48.2361,48.1212,48.1742,63741.0
2021-10-08 11:30:00,54.52,54.56,54.41,54.41,73752.0,48.1654,48.2007,48.0682,48.0682,73752.0
2021-10-08 11:40:00,54.41,54.55,54.37,54.52,108620.0,48.0682,48.1919,48.0329,48.1654,108620.0
2021-10-08 11:50:00,54.52,54.59,54.47,54.55,85596.0,48.1654,48.2272,48.1212,48.1919,85596.0
2021-10-08 12:00:00,54.55,54.64,54.51,54.52,68868.0,48.1919,48.2714,48.1566,48.1654,68868.0
2021-10-08 12:10:00,54.53,54.59,54.49,54.58,37339.0,48.1742,48.2272,48.1389,48.2184,37339.0
2021-10-08 12:20:00,54.58,54.59,54.49,54.49,35635.0,48.2184,48.2272,48.1389,48.1389,35635.0
2021-10-08 12:30:00,54.5,54.55,54.45,54.55,33603.0,48.1477,48.1919,48.1036,48.1919,33603.0
2021-10-08 12:40:00,54.55,54.64,54.54,54.57,65053.0,48.1919,48.2714,48.1831,48.2096,65053.0
2021-10-08 12:50:00,54.58,54.6,54.55,54.56,25832.0,48.2184,48.2361,48.1919,48.2007,25832.0
2021-10-08 13:00:00,54.56,54.56,54.43,54.47,66741.0,48.2007,48.2007,48.0859,48.1212,66741.0
2021-10-08 13:10:00,54.48,54.54,54.45,54.46,49482.0,48.1301,48.1831,48.1036,48.1124,49482.0
2021-10-08 13:20:00,54.46,54.6,54.45,54.53,47525.0,48.1124,48.2361,48.1036,48.1742,47525.0
2021-10-08 13:30:00,54.52,54.53,54.44,54.47,82222.0,48.1654,48.1742,48.0947,48.1212,82222.0
2021-10-08 13:40:00,54.47,54.48,54.36,54.38,106353.0,48.1212,48.1301,48.024,48.0417,106353.0
2021-10-08 13:50:00,54.38,54.48,54.36,54.46,76001.0,48.0417,48.1301,48.024,48.1124,76001.0
2021-10-08 14:00:00,54.47,54.51,54.43,54.47,89014.0,48.1212,48.1566,48.0859,48.1212,89014.0
2021-10-08 14:10:00,54.47,54.49,54.41,54.44,54722.0,48.1212,48.1389,48.0682,48.0947,54722.0
2021-10-08 14:20:00,54.44,54.48,54.43,54.46,43153.0,48.0947,48.1301,48.0859,48.1124,43153.0
2021-10-08 14:30:00,54.46,54.46,54.37,54.43,67848.0,48.1124,48.1124,48.0329,48.0859,67848.0
2021-10-08 14:40:00,54.43,54.48,54.41,54.47,76009.0,48.0859,48.1301,48.0682,48.1212,76009.0
2021-10-08 14:50:00,54.47,54.47,54.39,54.41,52627.0,48.1212,48.1212,48.0505,48.0682,52627.0
2021-10-08 15:00:00,54.4,54.48,54.38,54.41,73027.0,48.0594,48.1301,48.0417,48.0682,73027.0
2021-10-08 15:10:00,54.42,54.43,54.36,54.38,49793.0,48.077,48.0859,48.024,48.0417,49793.0
2021-10-08 15:20:00,54.37,54.4,54.3,54.3,72363.0,48.0329,48.0594,47.971,47.971,72363.0
2021-10-08 15:30:00,54.3,54.36,54.27,54.3,120959.0,47.971,48.024,47.9445,47.971,120959.0
2021-10-08 15:40:00,54.3,54.36,54.29,54.34,116602.0,47.971,48.024,47.9622,48.0064,116602.0
2021-10-08 15:50:00,54.33,54.34,54.26,54.31,252369.0,47.9975,48.0064,47.9357,47.9799,252369.0
2021-10-11 09:30:00,54.65,54.86,54.55,54.73,331703.0,48.2802,48.4658,48.1919,48.3509,331703.0
2021-10-11 09:40:00,54.71,54.79,54.49,54.53,190289.0,48.3332,48.4039,48.1389,48.1742,190289.0
2021-10-11 09:50:00,54.53,54.82,54.48,54.79,213554.0,48.1742,48.4304,48.1301,48.4039,213554.0
2021-10-11 10:00:00,54.8,54.94,54.75,54.86,197599.0,48.4128,48.5364,48.3686,48.4658,197599.0
2021-10-11 10:10:00,54.88,55.17,54.87,54.98,177323.0,48.4834,48.7396,48.4746,48.5718,177323.0
2021-10-11 10:20:00,54.98,55.03,54.91,55.01,56290.0,48.5718,48.6159,48.5099,48.5983,56290.0
2021-10-11 10:30:00,55.02,55.02,54.88,54.92,58840.0,48.6071,48.6071,48.4834,48.5188,58840.0
2021-10-11 10:40:00,54.92,54.96,54.8,54.87,86527.0,48.5188,48.5541,48.4128,48.4746,86527.0
2021-10-11 10:50:00,54.87,54.93,54.82,54.91,41925.0,48.4746,48.5276,48.4304,48.5099,41925.0
2021-10-11 11:00:00,54.91,54.95,54.86,54.93,53840.0,48.5099,48.5453,48.4658,48.5276,53840.0
2021-10-11 11:10:00,54.94,54.94,54.71,54.72,102418.0,48.5364,48.5364,48.3332,48.3421,102418.0
2021-10-11 11:20:00,54.72,54.76,54.63,54.66,59992.0,48.3421,48.3774,48.2626,48.2891,59992.0
2021-10-11 11:30:00,54.65,54.78,54.61,54.73,62483.0,48.2802,48.3951,48.2449,48.3509,62483.0
2021-10-11 11:40:00,54.73,54.78,54.69,54.76,97787.0,48.3509,48.3951,48.3156,48.3774,97787.0
2021-10-11 11:50:00,54.76,54.76,54.61,54.64,64266.0,48.3774,48.3774,48.2449,48.2714,64266.0
2021-10-11 12:00:00,54.63,54.65,54.56,54.61,62302.0,48.2626,48.2802,48.2007,48.2449,62302.0
2021-10-11 12:10:00,54.61,54.61,54.47,54.53,34901.0,48.2449,48.2449,48.1212,48.1742,34901.0
2021-10-11 12:20:00,54.53,54.61,54.5,54.61,34459.0,48.1742,48.2449,48.1477,48.2449,34459.0
2021-10-11 12:30:00,54.61,54.63,54.58,54.59,19697.0,48.2449,48.2626,48.2184,48.2272,19697.0
2021-10-11 12:40:00,54.59,54.59,54.47,54.47,43581.0,48.2272,48.2272,48.1212,48.1212,43581.0
2021-10-11 12:50:00,54.48,54.49,54.31,54.32,65501.0,48.1301,48.1389,47.9799,47.9887,65501.0
2021-10-11 13:00:00,54.32,54.33,54.21,54.22,61263.0,47.9887,47.9975,47.8915,47.9004,61263.0
2021-10-11 13:10:00,54.22,54.24,54.12,54.15,77183.0,47.9004,47.918,47.812,47.8385,77183.0
2021-10-11 13:20:00,54.16,54.16,54.01,54.02,114055.0,47.8474,47.8474,47.7148,47.7237,114055.0
2021-10-11 13:30:00,54.02,54.07,54.01,54.06,32691.0,47.7237,47.7678,47.7148,47.759,32691.0
2021-10-11 13:40:00,54.05,54.1,54.04,54.09,50137.0,47.7502,47.7943,47.7413,47.7855,50137.0
2021-10-11 13:50:00,54.09,54.28,54.08,54.26,82103.0,47.7855,47.9534,47.7767,47.9357,82103.0
2021-10-11 14:00:00,54.25,54.39,54.24,54.39,82628.0,47.9269,48.0505,47.918,48.0505,82628.0
2021-10-11 14:10:00,54.39,54.5,54.39,54.41,58654.0,48.0505,48.1477,48.0505,48.0682,58654.0
2021-10-11 14:20:00,54.41,54.42,54.34,54.37,41639.0,48.0682,48.077,48.0064,48.0329,41639.0
2021-10-11 14:30:00,54.38,54.43,54.34,54.38,36250.0,48.0417,48.0859,48.0064,48.0417,36250.0
2021-10-11 14:40:00,54.38,54.43,54.35,54.41,38250.0,48.0417,48.0859,48.0152,48.0682,38250.0
2021-10-11 14:50:00,54.4,54.44,54.39,54.42,27652.0,48.0594,48.0947,48.0505,48.077,27652.0
2021-10-11 15:00:00,54.42,54.46,54.33,54.34,41385.0,48.077,48.1124,47.9975,48.0064,41385.0
2021-10-11 15:10:00,54.34,54.43,54.3,54.35,50187.0,48.0064,48.0859,47.971,48.0152,50187.0
2021-10-11 15:20:00,54.36,54.38,54.33,54.34,43835.0,48.024,48.0417,47.9975,48.0064,43835.0
2021-10-11 15:30:00,54.33,54.4,54.27,54.29,99995.0,47.9975,48.0594,47.9445,47.9622,99995.0
2021-10-11 15:40:00,54.3,54.35,54.26,54.28,91399.0,47.971,48.0152,47.9357,47.9534,91399.0
2021-10-11 15:50:00,54.28,54.3,54.19,54.19,276621.0,47.9534,47.971,47.8739,47.8739,276621.0
2021-10-12 09:30:00,54.36,54.5,54.03,54.07,173655.0,48.024,48.1477,47.7325,47.7678,173655.0
2021-10-12 09:40:00,54.11,54.71,54.05,54.7,153708.0,47.8032,48.3332,47.7502,48.3244,153708.0
2021-10-12 09:50:00,54.7,55.09,54.7,55.09,214294.0,48.3244,48.669,48.3244,48.669,214294.0
2021-10-12 10:00:00,55.08,55.2,54.96,55.16,161972.0,48.6601,48.7661,48.5541,48.7308,161972.0
2021-10-12 10:10:00,55.17,55.27,55.11,55.16,246350.0,48.7396,48.828,48.6866,48.7308,246350.0
2021-10-12 10:20:00,55.15,55.36,55.11,55.33,156785.0,48.722,48.9075,48.6866,48.881,156785.0
2021-10-12 10:30:00,55.32,55.33,54.98,55.1,116839.0,48.8721,48.881,48.5718,48.6778,116839.0
2021-10-12 10:40:00,55.1,55.24,54.99,55.18,135514.0,48.6778,48.8015,48.5806,48.7485,135514.0
2021-10-12 10:50:00,55.16,55.16,54.85,54.85,107415.0,48.7308,48.7308,48.4569,48.4569,107415.0
2021-10-12 11:00:00,54.85,55.15,54.85,55.14,140045.0,48.4569,48.722,48.4569,48.7131,140045.0
2021-10-12 11:10:00,55.13,55.14,54.95,54.96,126565.0,48.7043,48.7131,48.5453,48.5541,126565.0
2021-10-12 11:20:00,54.95,55.12,54.91,54.93,204745.0,48.5453,48.6955,48.5099,48.5276,204745.0
2021-10-12 11:30:00,54.93,54.99,54.85,54.86,81272.0,48.5276,48.5806,48.4569,48.4658,81272.0
2021-10-12 11:40:00,54.85,54.89,54.81,54.85,61981.0,48.4569,48.4923,48.4216,48.4569,61981.0
2021-10-12 11:50:00,54.84,54.88,54.77,54.83,75071.0,48.4481,48.4834,48.3863,48.4393,75071.0
2021-10-12 12:00:00,54.83,54.87,54.77,54.81,122605.0,48.4393,48.4746,48.3863,48.4216,122605.0
2021-10-12 12:10:00,54.81,54.83,54.75,54.76,54621.0,48.4216,48.4393,48.3686,48.3774,54621.0
2021-10-12 12:20:00,54.76,54.85,54.74,54.82,46307.0,48.3774,48.4569,48.3598,48.4304,46307.0
2021-10-12 12:30:00,54.82,54.85,54.73,54.83,84472.0,48.4304,48.4569,48.3509,48.4393,84472.0
2021-10-12 12:40:00,54.84,54.92,54.83,54.91,24655.0,48.4481,48.5188,48.4393,48.5099,24655.0
2021-10-12 12:50:00,54.91,54.94,54.88,54.88,43413.0,48.5099,48.5364,48.4834,48.4834,43413.0
2021-10-12 13:00:00,54.89,54.9,54.82,54.86,40591.0,48.4923,48.5011,48.4304,48.4658,40591.0
2021-10-12 13:10:00,54.86,54.88,54.78,54.79,43876.0,48.4658,48.4834,48.3951,48.4039,43876.0
2021-10-12 13:20:00,54.79,54.89,54.77,54.89,40497.0,48.4039,48.4923,48.3863,48.4923,40497.0
2021-10-12 13:30:00,54.88,54.92,54.85,54.89,38080.0,48.4834,48.5188,48.4569,48.4923,38080.0
2021-10-12 13:40:00,54.89,54.98,54.89,54.96,47554.0,48.4923,48.5718,48.4923,48.5541,47554.0
2021-10-12 13:50:00,54.97,54.98,54.82,54.86,71092.0,48.5629,48.5718,48.4304,48.4658,71092.0
2021-10-12 14:00:00,54.86,54.88,54.78,54.79,53558.0,48.4658,48.4834,48.3951,48.4039,53558.0
2021-10-12 14:10:00,54.8,54.86,54.8,54.82,50902.0,48.4128,48.4658,48.4128,48.4304,50902.0
2021-10-12 14:20:00,54.82,54.83,54.71,54.72,33697.0,48.4304,48.4393,48.3332,48.3421,33697.0
2021-10-12 14:30:00,54.72,54.73,54.68,54.7,30577.0,48.3421,48.3509,48.3067,48.3244,30577.0
2021-10-12 14:40:00,54.71,54.75,54.67,54.69,46142.0,48.3332,48.3686,48.2979,48.3156,46142.0
2021-10-12 14:50:00,54.69,54.81,54.68,54.75,47740.0,48.3156,48.4216,48.3067,48.3686,47740.0
2021-10-12 15:00:00,54.75,54.85,54.73,54.83,70153.0,48.3686,48.4569,48.3509,48.4393,70153.0
2021-10-12 15:10:00,54.83,54.89,54.81,54.86,47577.0,48.4393,48.4923,48.4216,48.4658,47577.0
2021-10-12 15:20:00,54.85,54.91,54.84,54.9,43091.0,48.4569,48.5099,48.4481,48.5011,43091.0
2021-10-12 15:30:00,54.9,54.95,54.85,54.86,116736.0,48.5011,48.5453,48.4569,48.4658,116736.0
2021-10-12 15:40:00,54.86,54.89,54.61,54.64,209066.0,48.4658,48.4923,48.2449,48.2714,209066.0
2021-10-12 15:50:00,54.64,54.8,54.61,54.78,441019.0,48.2714,48.4128,48.2449,48.3951,441019.0
2021-10-13 09:30:00,55.04,55.45,54.91,55.42,466334.0,48.6248,48.987,48.5099,48.9605,466334.0
2021-10-13 09:40:00,55.44,55.64,55.3,55.58,263131.0,48.9782,49.1549,48.8545,49.1018,263131.0
2021-10-13 09:50:00,55.58,55.77,55.45,55.71,328393.0,49.1018,49.2697,48.987,49.2167,328393.0
2021-10-13 10:00:00,55.69,55.71,55.58,55.65,219620.0,49.199,49.2167,49.1018,49.1637,219620.0
2021-10-13 10:10:00,55.65,55.8,55.48,55.58,256168.0,49.1637,49.2962,49.0135,49.1018,256168.0
2021-10-13 10:20:00,55.58,55.69,55.52,55.62,187428.0,49.1018,49.199,49.0488,49.1372,187428.0
2021-10-13 10:30:00,55.63,56.2,55.61,56.17,411260.0,49.146,49.6496,49.1283,49.6231,411260.0
2021-10-13 10:40:00,56.18,56.37,56.08,56.3,266698.0,49.6319,49.7998,49.5436,49.7379,266698.0
2021-10-13 10:50:00,56.31,56.32,56.01,56.09,146415.0,49.7468,49.7556,49.4817,49.5524,146415.0
2021-10-13 11:00:00,56.1,56.31,56.09,56.3,243353.0,49.5612,49.7468,49.5524,49.7379,243353.0
2021-10-13 11:10:00,56.3,56.32,56.1,56.14,203110.0,49.7379,49.7556,49.5612,49.5966,203110.0
2021-10-13 11:20:00,56.13,56.16,56.07,56.16,145718.0,49.5877,49.6142,49.5347,49.6142,145718.0
2021-10-13 11:30:00,56.16,56.38,56.16,56.37,170096.0,49.6142,49.8086,49.6142,49.7998,170096.0
2021-10-13 11:40:00,56.37,56.5,56.34,56.41,156305.0,49.7998,49.9146,49.7733,49.8351,156305.0
2021-10-13 11:50:00,56.41,56.42,56.29,56.37,161584.0,49.8351,49.8439,49.7291,49.7998,161584.0
2021-10-13 12:00:00,56.36,56.43,56.31,56.33,183975.0,49.7909,49.8528,49.7468,49.7644,183975.0
2021-10-13 12:10:00,56.33,56.41,56.26,56.27,87746.0,49.7644,49.8351,49.7026,49.7114,87746.0
2021-10-13 12:20:00,56.27,56.28,56.21,56.23,79169.0,49.7114,49.7203,49.6584,49.6761,79169.0
2021-10-13 12:30:00,56.23,56.28,56.17,56.25,92057.0,49.6761,49.7203,49.6231,49.6938,92057.0
2021-10-13 12:40:00,56.25,56.45,56.21,56.41,210697.0,49.6938,49.8704,49.6584,49.8351,210697.0
2021-10-13 12:50:00,56.41,56.62,56.38,56.47,269586.0,49.8351,50.0206,49.8086,49.8881,269586.0
2021-10-13 13:00:00,56.46,56.56,56.4,56.51,111744.0,49.8793,49.9676,49.8263,49.9234,111744.0
2021-10-13 13:10:00,56.52,56.57,56.46,56.49,93461.0,49.9323,49.9765,49.8793,49.9058,93461.0
2021-10-13 13:20:00,56.5,56.54,56.45,56.5,91728.0,49.9146,49.95,49.8704,49.9146,91728.0
2021-10-13 13:30:00,56.5,56.61,56.49,56.61,89277.0,49.9146,50.0118,49.9058,50.0118,89277.0
2021-10-13 13:40:00,56.61,56.62,56.5,56.55,77618.0,50.0118,50.0206,49.9146,49.9588,77618.0
2021-10-13 13:50:00,56.55,56.59,56.5,56.58,87845.0,49.9588,49.9941,49.9146,49.9853,87845.0
2021-10-13 14:00:00,56.57,56.66,56.53,56.63,177266.0,49.9765,50.056,49.9411,50.0295,177266.0
2021-10-13 14:10:00,56.63,56.73,56.59,56.69,138254.0,50.0295,50.1178,49.9941,50.0825,138254.0
2021-10-13 14:20:00,56.69,56.72,56.56,56.58,100124.0,50.0825,50.109,49.9676,49.9853,100124.0
2021-10-13 14:30:00,56.57,56.59,56.51,56.55,98197.0,49.9765,49.9941,49.9234,49.9588,98197.0
2021-10-13 14:40:00,56.55,56.57,56.49,56.56,89349.0,49.9588,49.9765,49.9058,49.9676,89349.0
2021-10-13 14:50:00,56.57,56.61,56.52,56.59,97858.0,49.9765,50.0118,49.9323,49.9941,97858.0
2021-10-13 15:00:00,56.59,56.62,56.49,56.55,171392.0,49.9941,50.0206,49.9058,49.9588,171392.0
2021-10-13 15:10:00,56.55,56.55,56.37,56.41,138313.0,49.9588,49.9588,49.7998,49.8351,138313.0
2021-10-13 15:20:00,56.42,56.47,56.39,56.46,97210.0,49.8439,49.8881,49.8174,49.8793,97210.0
2021-10-13 15:30:00,56.46,56.48,56.31,56.38,281694.0,49.8793,49.8969,49.7468,49.8086,281694.0
2021-10-13 15:40:00,56.38,56.44,56.32,56.4,271208.0,49.8086,49.8616,49.7556,49.8263,271208.0
2021-10-13 15:50:00,56.4,56.48,56.36,56.37,653272.0,49.8263,49.8969,49.7909,49.7998,653272.0
2021-10-14 09:30:00,57.0,57.18,56.73,56.74,410341.0,50.3563,50.5154,50.1178,50.1266,410341.0
2021-10-14 09:40:00,56.74,56.99,56.69,56.97,255847.0,50.1266,50.3475,50.0825,50.3298,255847.0
2021-10-14 09:50:00,56.97,57.45,56.94,57.41,246571.0,50.3298,50.7539,50.3033,50.7185,246571.0
2021-10-14 10:00:00,57.41,57.64,57.4,57.63,254990.0,50.7185,50.9217,50.7097,50.9129,254990.0
2021-10-14 10:10:00,57.62,57.71,57.48,57.71,197049.0,50.9041,50.9836,50.7804,50.9836,197049.0
2021-10-14 10:20:00,57.7,57.75,57.55,57.58,130568.0,50.9747,51.0189,50.8422,50.8687,130568.0
2021-10-14 10:30:00,57.57,57.85,57.56,57.74,211220.0,50.8599,51.1073,50.8511,51.0101,211220.0
2021-10-14 10:40:00,57.74,57.78,57.64,57.76,156862.0,51.0101,51.0454,50.9217,51.0278,156862.0
2021-10-14 10:50:00,57.76,57.92,57.72,57.92,145252.0,51.0278,51.1691,50.9924,51.1691,145252.0
2021-10-14 11:00:00,57.92,57.94,57.65,57.66,191548.0,51.1691,51.1868,50.9306,50.9394,191548.0
2021-10-14 11:10:00,57.66,57.79,57.51,57.54,227384.0,50.9394,51.0543,50.8069,50.8334,227384.0
2021-10-14 11:20:00,57.55,57.67,57.49,57.67,171905.0,50.8422,50.9482,50.7892,50.9482,171905.0
2021-10-14 11:30:00,57.67,57.7,57.49,57.5,183630.0,50.9482,50.9747,50.7892,50.7981,183630.0
2021-10-14 11:40:00,57.51,57.68,57.5,57.67,108314.0,50.8069,50.9571,50.7981,50.9482,108314.0
2021-10-14 11:50:00,57.67,57.68,57.53,57.65,80916.0,50.9482,50.9571,50.8246,50.9306,80916.0
2021-10-14 12:00:00,57.64,57.82,57.61,57.65,110070.0,50.9217,51.0808,50.8952,50.9306,110070.0
2021-10-14 12:10:00,57.65,57.69,57.57,57.61,75583.0,50.9306,50.9659,50.8599,50.8952,75583.0
2021-10-14 12:20:00,57.61,57.77,57.58,57.75,83053.0,50.8952,51.0366,50.8687,51.0189,83053.0
2021-10-14 12:30:00,57.75,57.75,57.6,57.67,68399.0,51.0189,51.0189,50.8864,50.9482,68399.0
2021-10-14 12:40:00,57.67,57.73,57.6,57.63,74832.0,50.9482,51.0012,50.8864,50.9129,74832.0
2021-10-14 12:50:00,57.63,57.73,57.62,57.72,74074.0,50.9129,51.0012,50.9041,50.9924,74074.0
2021-10-14 13:00:00,57.72,57.72,57.62,57.68,95100.0,50.9924,50.9924,50.9041,50.9571,95100.0
2021-10-14 13:10:00,57.69,57.74,57.54,57.62,213165.0,50.9659,51.0101,50.8334,50.9041,213165.0
2021-10-14 13:20:00,57.62,57.66,57.56,57.6,176376.0,50.9041,50.9394,50.8511,50.8864,176376.0
2021-10-14 13:30:00,57.59,57.8,57.59,57.78,102739.0,50.8776,51.0631,50.8776,51.0454,102739.0
2021-10-14 13:40:00,57.79,57.8,57.72,57.78,67986.0,51.0543,51.0631,50.9924,51.0454,67986.0
2021-10-14 13:50:00,57.79,57.8,57.7,57.76,88329.0,51.0543,51.0631,50.9747,51.0278,88329.0
2021-10-14 14:00:00,57.75,57.8,57.71,57.79,71112.0,51.0189,51.0631,50.9836,51.0543,71112.0
2021-10-14 14:10:00,57.79,57.86,57.78,57.82,69266.0,51.0543,51.1161,51.0454,51.0808,69266.0
2021-10-14 14:20:00,57.82,57.86,57.74,57.78,87073.0,51.0808,51.1161,51.0101,51.0454,87073.0
2021-10-14 14:30:00,57.78,57.82,57.74,57.78,77532.0,51.0454,51.0808,51.0101,51.0454,77532.0
2021-10-14 14:40:00,57.77,57.82,57.73,57.77,145264.0,51.0366,51.0808,51.0012,51.0366,145264.0
2021-10-14 14:50:00,57.77,57.87,57.77,57.85,86584.0,51.0366,51.1249,51.0366,51.1073,86584.0
2021-10-14 15:00:00,57.85,57.88,57.79,57.8,104426.0,51.1073,51.1338,51.0543,51.0631,104426.0
2021-10-14 15:10:00,57.8,57.84,57.71,57.73,171773.0,51.0631,51.0984,50.9836,51.0012,171773.0
2021-10-14 15:20:00,57.74,57.81,57.73,57.79,89408.0,51.0101,51.0719,51.0012,51.0543,89408.0
2021-10-14 15:30:00,57.79,57.81,57.64,57.64,170246.0,51.0543,51.0719,50.9217,50.9217,170246.0
2021-10-14 15:40:00,57.65,57.68,57.62,57.62,252548.0,50.9306,50.9571,50.9041,50.9041,252548.0
2021-10-14 15:50:00,57.62,57.82,57.62,57.76,580671.0,50.9041,51.0808,50.9041,51.0278,580671.0
2021-10-15 09:30:00,56.57,56.7,56.0,56.13,985633.0,49.9765,50.0913,49.4729,49.5877,985633.0
2021-10-15 09:40:00,56.13,56.86,56.03,56.75,408215.0,49.5877,50.2327,49.4994,50.1355,408215.0
2021-10-15 09:50:00,56.75,56.86,56.63,56.8,173855.0,50.1355,50.2327,50.0295,50.1796,173855.0
2021-10-15 10:00:00,56.81,57.05,56.77,56.96,138522.0,50.1885,50.4005,50.1531,50.321,138522.0
2021-10-15 10:10:00,56.97,57.07,56.91,56.96,123265.0,50.3298,50.4182,50.2768,50.321,123265.0
2021-10-15 10:20:00,56.97,57.05,56.82,56.87,97720.0,50.3298,50.4005,50.1973,50.2415,97720.0
2021-10-15 10:30:00,56.86,56.96,56.75,56.81,111184.0,50.2327,50.321,50.1355,50.1885,111184.0
2021-10-15 10:40:00,56.82,57.04,56.78,57.04,109249.0,50.1973,50.3917,50.162,50.3917,109249.0
2021-10-15 10:50:00,57.04,57.22,57.03,57.1,121311.0,50.3917,50.5507,50.3828,50.4447,121311.0
2021-10-15 11:00:00,57.09,57.28,57.04,57.15,108866.0,50.4358,50.6037,50.3917,50.4889,108866.0
2021-10-15 11:10:00,57.15,57.16,57.03,57.04,81422.0,50.4889,50.4977,50.3828,50.3917,81422.0
2021-10-15 11:20:00,57.04,57.09,56.95,56.99,102667.0,50.3917,50.4358,50.3122,50.3475,102667.0
2021-10-15 11:30:00,56.99,57.06,56.92,57.02,115038.0,50.3475,50.4093,50.2857,50.374,115038.0
2021-10-15 11:40:00,57.01,57.01,56.85,56.9,77708.0,50.3652,50.3652,50.2238,50.268,77708.0
2021-10-15 11:50:00,56.89,56.91,56.85,56.89,57717.0,50.2592,50.2768,50.2238,50.2592,57717.0
2021-10-15 12:00:00,56.89,56.92,56.84,56.86,65621.0,50.2592,50.2857,50.215,50.2327,65621.0
2021-10-15 12:10:00,56.87,56.96,56.86,56.93,69407.0,50.2415,50.321,50.2327,50.2945,69407.0
2021-10-15 12:20:00,56.94,57.03,56.86,56.97,82828.0,50.3033,50.3828,50.2327,50.3298,82828.0
2021-10-15 12:30:00,56.96,56.99,56.91,56.97,40762.0,50.321,50.3475,50.2768,50.3298,40762.0
2021-10-15 12:40:00,56.98,56.98,56.88,56.92,37609.0,50.3387,50.3387,50.2503,50.2857,37609.0
2021-10-15 12:50:00,56.92,56.94,56.87,56.88,29884.0,50.2857,50.3033,50.2415,50.2503,29884.0
2021-10-15 13:00:00,56.88,57.1,56.88,57.1,62743.0,50.2503,50.4447,50.2503,50.4447,62743.0
2021-10-15 13:10:00,57.1,57.11,56.97,56.98,47326.0,50.4447,50.4535,50.3298,50.3387,47326.0
2021-10-15 13:20:00,56.98,57.06,56.96,57.05,38956.0,50.3387,50.4093,50.321,50.4005,38956.0
2021-10-15 13:30:00,57.04,57.13,57.03,57.05,65522.0,50.3917,50.4712,50.3828,50.4005,65522.0
2021-10-15 13:40:00,57.05,57.16,57.04,57.13,81899.0,50.4005,50.4977,50.3917,50.4712,81899.0
2021-10-15 13:50:00,57.13,57.15,57.01,57.02,39269.0,50.4712,50.4889,50.3652,50.374,39269.0
2021-10-15 14:00:00,57.02,57.15,57.02,57.11,55498.0,50.374,50.4889,50.374,50.4535,55498.0
2021-10-15 14:10:00,57.12,57.17,57.06,57.09,59979.0,50.4623,50.5065,50.4093,50.4358,59979.0
2021-10-15 14:20:00,57.09,57.1,57.03,57.06,40754.0,50.4358,50.4447,50.3828,50.4093,40754.0
2021-10-15 14:30:00,57.06,57.06,56.95,56.98,51822.0,50.4093,50.4093,50.3122,50.3387,51822.0
2021-10-15 14:40:00,56.99,56.99,56.89,56.91,46399.0,50.3475,50.3475,50.2592,50.2768,46399.0
2021-10-15 14:50:00,56.9,56.92,56.85,56.88,76862.0,50.268,50.2857,50.2238,50.2503,76862.0
2021-10-15 15:00:00,56.88,56.92,56.8,56.82,96287.0,50.2503,50.2857,50.1796,50.1973,96287.0
2021-10-15 15:10:00,56.82,56.91,56.81,56.89,72468.0,50.1973,50.2768,50.1885,50.2592,72468.0
2021-10-15 15:20:00,56.89,56.93,56.88,56.89,82032.0,50.2592,50.2945,50.2503,50.2592,82032.0
2021-10-15 15:30:00,56.89,56.99,56.89,56.99,82797.0,50.2592,50.3475,50.2592,50.3475,82797.0
2021-10-15 15:40:00,56.99,57.07,56.98,57.06,154227.0,50.3475,50.4182,50.3387,50.4093,154227.0
2021-10-15 15:50:00,57.07,57.07,56.99,57.02,363208.0,50.4182,50.4182,50.3475,50.374,363208.0
2021-10-18 09:30:00,56.8,56.8,56.35,56.37,247898.0,50.1796,50.1796,49.7821,49.7998,247898.0
2021-10-18 09:40:00,56.37,56.38,56.17,56.21,172026.0,49.7998,49.8086,49.6231,49.6584,172026.0
2021-10-18 09:50:00,56.23,56.52,56.2,56.49,89165.0,49.6761,49.9323,49.6496,49.9058,89165.0
2021-10-18 10:00:00,56.49,56.7,56.42,56.7,88585.0,49.9058,50.0913,49.8439,50.0913,88585.0
2021-10-18 10:10:00,56.69,56.7,56.55,56.65,77570.0,50.0825,50.0913,49.9588,50.0471,77570.0
2021-10-18 10:20:00,56.64,56.72,56.63,56.66,69305.0,50.0383,50.109,50.0295,50.056,69305.0
2021-10-18 10:30:00,56.66,56.8,56.65,56.77,102047.0,50.056,50.1796,50.0471,50.1531,102047.0
2021-10-18 10:40:00,56.78,56.78,56.6,56.76,91385.0,50.162,50.162,50.003,50.1443,91385.0
2021-10-18 10:50:00,56.77,56.82,56.73,56.82,104697.0,50.1531,50.1973,50.1178,50.1973,104697.0
2021-10-18 11:00:00,56.82,56.83,56.53,56.56,50991.0,50.1973,50.2061,49.9411,49.9676,50991.0
2021-10-18 11:10:00,56.56,56.57,56.47,56.57,75279.0,49.9676,49.9765,49.8881,49.9765,75279.0
2021-10-18 11:20:00,56.56,56.75,56.56,56.73,89165.0,49.9676,50.1355,49.9676,50.1178,89165.0
2021-10-18 11:30:00,56.73,56.86,56.73,56.85,77720.0,50.1178,50.2327,50.1178,50.2238,77720.0
2021-10-18 11:40:00,56.84,56.86,56.72,56.75,59603.0,50.215,50.2327,50.109,50.1355,59603.0
2021-10-18 11:50:00,56.74,56.77,56.65,56.73,70464.0,50.1266,50.1531,50.0471,50.1178,70464.0
2021-10-18 12:00:00,56.73,56.76,56.67,56.72,58755.0,50.1178,50.1443,50.0648,50.109,58755.0
2021-10-18 12:10:00,56.71,56.74,56.69,56.72,65785.0,50.1001,50.1266,50.0825,50.109,65785.0
2021-10-18 12:20:00,56.72,56.74,56.65,56.73,43021.0,50.109,50.1266,50.0471,50.1178,43021.0
2021-10-18 12:30:00,56.72,56.75,56.67,56.69,36377.0,50.109,50.1355,50.0648,50.0825,36377.0
2021-10-18 12:40:00,56.68,56.73,56.66,56.71,58680.0,50.0736,50.1178,50.056,50.1001,58680.0
2021-10-18 12:50:00,56.69,56.86,56.67,56.85,47171.0,50.0825,50.2327,50.0648,50.2238,47171.0
2021-10-18 13:00:00,56.85,56.9,56.84,56.87,48990.0,50.2238,50.268,50.215,50.2415,48990.0
2021-10-18 13:10:00,56.86,56.86,56.76,56.81,65502.0,50.2327,50.2327,50.1443,50.1885,65502.0
2021-10-18 13:20:00,56.81,56.87,56.79,56.86,39031.0,50.1885,50.2415,50.1708,50.2327,39031.0
2021-10-18 13:30:00,56.87,56.88,56.84,56.86,43695.0,50.2415,50.2503,50.215,50.2327,43695.0
2021-10-18 13:40:00,56.86,56.87,56.77,56.85,65327.0,50.2327,50.2415,50.1531,50.2238,65327.0
2021-10-18 13:50:00,56.86,56.92,56.83,56.85,64802.0,50.2327,50.2857,50.2061,50.2238,64802.0
2021-10-18 14:00:00,56.85,56.85,56.72,56.73,60955.0,50.2238,50.2238,50.109,50.1178,60955.0
2021-10-18 14:10:00,56.73,56.76,56.69,56.72,74693.0,50.1178,50.1443,50.0825,50.109,74693.0
2021-10-18 14:20:00,56.72,56.8,56.69,56.75,140930.0,50.109,50.1796,50.0825,50.1355,140930.0
2021-10-18 14:30:00,56.74,56.76,56.64,56.64,87086.0,50.1266,50.1443,50.0383,50.0383,87086.0
2021-10-18 14:40:00,56.65,56.68,56.62,56.62,66967.0,50.0471,50.0736,50.0206,50.0206,66967.0
2021-10-18 14:50:00,56.63,56.73,56.62,56.68,63826.0,50.0295,50.1178,50.0206,50.0736,63826.0
2021-10-18 15:00:00,56.68,56.71,56.62,56.62,276643.0,50.0736,50.1001,50.0206,50.0206,276643.0
2021-10-18 15:10:00,56.63,56.69,56.58,56.61,52059.0,50.0295,50.0825,49.9853,50.0118,52059.0
2021-10-18 15:20:00,56.61,56.62,56.55,56.55,57437.0,50.0118,50.0206,49.9588,49.9588,57437.0
2021-10-18 15:30:00,56.55,56.56,56.44,56.47,84894.0,49.9588,49.9676,49.8616,49.8881,84894.0
2021-10-18 15:40:00,56.47,56.47,56.38,56.45,120089.0,49.8881,49.8881,49.8086,49.8704,120089.0
2021-10-18 15:50:00,56.45,56.51,56.36,56.38,360915.0,49.8704,49.9234,49.7909,49.8086,360915.0
2021-10-19 09:30:00,57.36,57.48,57.11,57.16,234796.0,50.6744,50.7804,50.4535,50.4977,234796.0
2021-10-19 09:40:00,57.16,57.21,56.92,57.16,166424.0,50.4977,50.5419,50.2857,50.4977,166424.0
2021-10-19 09:50:00,57.14,57.18,56.8,56.87,135317.0,50.48,50.5154,50.1796,50.2415,135317.0
2021-10-19 10:00:00,56.87,57.05,56.87,56.88,92121.0,50.2415,50.4005,50.2415,50.2503,92121.0
2021-10-19 10:10:00,56.87,56.93,56.75,56.76,76521.0,50.2415,50.2945,50.1355,50.1443,76521.0
2021-10-19 10:20:00,56.77,56.83,56.72,56.76,87731.0,50.1531,50.2061,50.109,50.1443,87731.0
2021-10-19 10:30:00,56.76,56.76,56.51,56.65,125255.0,50.1443,50.1443,49.9234,50.0471,125255.0
2021-10-19 10:40:00,56.65,56.66,56.53,56.61,78595.0,50.0471,50.056,49.9411,50.0118,78595.0
2021-10-19 10:50:00,56.61,56.69,56.5,56.54,83079.0,50.0118,50.0825,49.9146,49.95,83079.0
2021-10-19 11:00:00,56.53,56.64,56.5,56.6,114574.0,49.9411,50.0383,49.9146,50.003,114574.0
2021-10-19 11:10:00,56.6,56.67,56.54,56.56,135390.0,50.003,50.0648,49.95,49.9676,135390.0
2021-10-19 11:20:00,56.56,56.65,56.54,56.59,99344.0,49.9676,50.0471,49.95,49.9941,99344.0
2021-10-19 11:30:00,56.59,56.63,56.55,56.62,78831.0,49.9941,50.0295,49.9588,50.0206,78831.0
2021-10-19 11:40:00,56.62,56.71,56.6,56.71,45179.0,50.0206,50.1001,50.003,50.1001,45179.0
2021-10-19 11:50:00,56.7,56.79,56.69,56.78,46146.0,50.0913,50.1708,50.0825,50.162,46146.0
2021-10-19 12:00:00,56.78,56.87,56.77,56.83,121002.0,50.162,50.2415,50.1531,50.2061,121002.0
2021-10-19 12:10:00,56.83,56.83,56.73,56.78,63194.0,50.2061,50.2061,50.1178,50.162,63194.0
2021-10-19 12:20:00,56.78,56.79,56.72,56.72,34304.0,50.162,50.1708,50.109,50.109,34304.0
2021-10-19 12:30:00,56.72,56.74,56.67,56.73,34257.0,50.109,50.1266,50.0648,50.1178,34257.0
2021-10-19 12:40:00,56.73,56.79,56.73,56.78,32359.0,50.1178,50.1708,50.1178,50.162,32359.0
2021-10-19 12:50:00,56.78,56.78,56.7,56.73,55696.0,50.162,50.162,50.0913,50.1178,55696.0
2021-10-19 13:00:00,56.73,56.75,56.66,56.66,78348.0,50.1178,50.1355,50.056,50.056,78348.0
2021-10-19 13:10:00,56.65,56.68,56.61,56.61,52302.0,50.0471,50.0736,50.0118,50.0118,52302.0
2021-10-19 13:20:00,56.6,56.66,56.56,56.65,38775.0,50.003,50.056,49.9676,50.0471,38775.0
2021-10-19 13:30:00,56.65,56.66,56.58,56.65,75532.0,50.0471,50.056,49.9853,50.0471,75532.0
2021-10-19 13:40:00,56.66,56.67,56.62,56.67,45143.0,50.056,50.0648,50.0206,50.0648,45143.0
2021-10-19 13:50:00,56.67,56.7,56.58,56.58,33935.0,50.0648,50.0913,49.9853,49.9853,33935.0
2021-10-19 14:00:00,56.57,56.6,56.55,56.6,57440.0,49.9765,50.003,49.9588,50.003,57440.0
2021-10-19 14:10:00,56.6,56.63,56.57,56.63,30547.0,50.003,50.0295,49.9765,50.0295,30547.0
2021-10-19 14:20:00,56.62,56.65,56.6,56.64,34785.0,50.0206,50.0471,50.003,50.0383,34785.0
2021-10-19 14:30:00,56.63,56.69,56.61,56.69,38744.0,50.0295,50.0825,50.0118,50.0825,38744.0
2021-10-19 14:40:00,56.68,56.74,56.68,56.72,38473.0,50.0736,50.1266,50.0736,50.109,38473.0
2021-10-19 14:50:00,56.72,56.8,56.71,56.79,76325.0,50.109,50.1796,50.1001,50.1708,76325.0
2021-10-19 15:00:00,56.79,56.82,56.75,56.76,54781.0,50.1708,50.1973,50.1355,50.1443,54781.0
2021-10-19 15:10:00,56.76,56.82,56.7,56.82,52713.0,50.1443,50.1973,50.0913,50.1973,52713.0
2021-10-19 15:20:00,56.81,56.83,56.73,56.74,45304.0,50.1885,50.2061,50.1178,50.1266,45304.0
2021-10-19 15:30:00,56.75,56.84,56.73,56.74,63168.0,50.1355,50.215,50.1178,50.1266,63168.0
2021-10-19 15:40:00,56.74,56.78,56.7,56.76,116045.0,50.1266,50.162,50.0913,50.1443,116045.0
2021-10-19 15:50:00,56.76,57.02,56.75,56.99,429712.0,50.1443,50.374,50.1355,50.3475,429712.0
2021-10-20 09:30:00,57.5,57.5,56.82,57.01,287292.0,50.7981,50.7981,50.1973,50.3652,287292.0
2021-10-20 09:40:00,57.04,57.21,56.93,57.2,183887.0,50.3917,50.5419,50.2945,50.533,183887.0
2021-10-20 09:50:00,57.19,57.26,57.13,57.19,109439.0,50.5242,50.586,50.4712,50.5242,109439.0
2021-10-20 10:00:00,57.19,57.24,57.08,57.1,73384.0,50.5242,50.5684,50.427,50.4447,73384.0
2021-10-20 10:10:00,57.09,57.11,56.97,57.04,155917.0,50.4358,50.4535,50.3298,50.3917,155917.0
2021-10-20 10:20:00,57.04,57.24,56.98,57.18,98729.0,50.3917,50.5684,50.3387,50.5154,98729.0
2021-10-20 10:30:00,57.2,57.39,57.18,57.37,88230.0,50.533,50.7009,50.5154,50.6832,88230.0
2021-10-20 10:40:00,57.38,57.67,57.37,57.65,115047.0,50.692,50.9482,50.6832,50.9306,115047.0
2021-10-20 10:50:00,57.66,57.69,57.54,57.59,102327.0,50.9394,50.9659,50.8334,50.8776,102327.0
2021-10-20 11:00:00,57.59,57.7,57.54,57.69,91357.0,50.8776,50.9747,50.8334,50.9659,91357.0
2021-10-20 11:10:00,57.69,57.7,57.54,57.55,93595.0,50.9659,50.9747,50.8334,50.8422,93595.0
2021-10-20 11:20:00,57.55,57.61,57.46,57.49,54150.0,50.8422,50.8952,50.7627,50.7892,54150.0
2021-10-20 11:30:00,57.49,57.55,57.4,57.4,72418.0,50.7892,50.8422,50.7097,50.7097,72418.0
2021-10-20 11:40:00,57.39,57.43,57.3,57.38,57523.0,50.7009,50.7362,50.6214,50.692,57523.0
2021-10-20 11:50:00,57.38,57.38,57.26,57.26,69697.0,50.692,50.692,50.586,50.586,69697.0
2021-10-20 12:00:00,57.26,57.39,57.26,57.39,39466.0,50.586,50.7009,50.586,50.7009,39466.0
2021-10-20 12:10:00,57.39,57.5,57.38,57.5,42362.0,50.7009,50.7981,50.692,50.7981,42362.0
2021-10-20 12:20:00,57.49,57.49,57.44,57.47,54292.0,50.7892,50.7892,50.7451,50.7716,54292.0
2021-10-20 12:30:00,57.47,57.49,57.4,57.45,42790.0,50.7716,50.7892,50.7097,50.7539,42790.0
2021-10-20 12:40:00,57.45,57.48,57.42,57.46,44103.0,50.7539,50.7804,50.7274,50.7627,44103.0
2021-10-20 12:50:00,57.45,57.47,57.34,57.39,35888.0,50.7539,50.7716,50.6567,50.7009,35888.0
2021-10-20 13:00:00,57.38,57.43,57.26,57.27,42578.0,50.692,50.7362,50.586,50.5949,42578.0
2021-10-20 13:10:00,57.26,57.32,57.24,57.31,39341.0,50.586,50.639,50.5684,50.6302,39341.0
2021-10-20 13:20:00,57.32,57.32,57.22,57.28,51136.0,50.639,50.639,50.5507,50.6037,51136.0
2021-10-20 13:30:00,57.29,57.33,57.15,57.16,86071.0,50.6125,50.6479,50.4889,50.4977,86071.0
2021-10-20 13:40:00,57.16,57.22,57.16,57.2,69577.0,50.4977,50.5507,50.4977,50.533,69577.0
2021-10-20 13:50:00,57.21,57.26,57.16,57.2,26971.0,50.5419,50.586,50.4977,50.533,26971.0
2021-10-20 14:00:00,57.19,57.19,57.09,57.18,37860.0,50.5242,50.5242,50.4358,50.5154,37860.0
2021-10-20 14:10:00,57.18,57.18,57.07,57.12,41336.0,50.5154,50.5154,50.4182,50.4623,41336.0
2021-10-20 14:20:00,57.13,57.18,57.06,57.12,42687.0,50.4712,50.5154,50.4093,50.4623,42687.0
2021-10-20 14:30:00,57.13,57.16,57.09,57.09,36883.0,50.4712,50.4977,50.4358,50.4358,36883.0
2021-10-20 14:40:00,57.09,57.14,57.05,57.13,51135.0,50.4358,50.48,50.4005,50.4712,51135.0
2021-10-20 14:50:00,57.12,57.12,57.08,57.08,35085.0,50.4623,50.4623,50.427,50.427,35085.0
2021-10-20 15:00:00,57.09,57.1,57.0,57.04,63841.0,50.4358,50.4447,50.3563,50.3917,63841.0
2021-10-20 15:10:00,57.04,57.04,56.92,56.96,82336.0,50.3917,50.3917,50.2857,50.321,82336.0
2021-10-20 15:20:00,56.95,57.01,56.94,57.0,40043.0,50.3122,50.3652,50.3033,50.3563,40043.0
2021-10-20 15:30:00,56.99,57.03,56.93,56.94,90722.0,50.3475,50.3828,50.2945,50.3033,90722.0
2021-10-20 15:40:00,56.94,57.08,56.94,57.05,82621.0,50.3033,50.427,50.3033,50.4005,82621.0
2021-10-20 15:50:00,57.05,57.16,57.04,57.16,278892.0,50.4005,50.4977,50.3917,50.4977,278892.0
2021-10-21 09:30:00,57.03,57.15,56.65,56.86,247829.0,50.3828,50.4889,50.0471,50.2327,247829.0
2021-10-21 09:40:00,56.83,57.06,56.72,56.78,111815.0,50.2061,50.4093,50.109,50.162,111815.0
2021-10-21 09:50:00,56.82,56.93,56.79,56.83,83445.0,50.1973,50.2945,50.1708,50.2061,83445.0
2021-10-21 10:00:00,56.85,57.0,56.75,56.93,78849.0,50.2238,50.3563,50.1355,50.2945,78849.0
2021-10-21 10:10:00,56.92,57.11,56.86,57.0,169869.0,50.2857,50.4535,50.2327,50.3563,169869.0
2021-10-21 10:20:00,56.99,57.12,56.95,57.01,65240.0,50.3475,50.4623,50.3122,50.3652,65240.0
2021-10-21 10:30:00,57.02,57.09,56.98,57.08,91711.0,50.374,50.4358,50.3387,50.427,91711.0
2021-10-21 10:40:00,57.08,57.13,56.97,57.12,59903.0,50.427,50.4712,50.3298,50.4623,59903.0
2021-10-21 10:50:00,57.12,57.18,57.05,57.05,116782.0,50.4623,50.5154,50.4005,50.4005,116782.0
2021-10-21 11:00:00,57.05,57.09,57.02,57.08,51919.0,50.4005,50.4358,50.374,50.427,51919.0
2021-10-21 11:10:00,57.08,57.11,56.85,56.91,55929.0,50.427,50.4535,50.2238,50.2768,55929.0
2021-10-21 11:20:00,56.91,57.07,56.86,56.87,50240.0,50.2768,50.4182,50.2327,50.2415,50240.0
2021-10-21 11:30:00,56.85,56.92,56.8,56.81,49707.0,50.2238,50.2857,50.1796,50.1885,49707.0
2021-10-21 11:40:00,56.8,56.91,56.79,56.88,56128.0,50.1796,50.2768,50.1708,50.2503,56128.0
2021-10-21 11:50:00,56.89,56.97,56.86,56.93,41845.0,50.2592,50.3298,50.2327,50.2945,41845.0
2021-10-21 12:00:00,56.92,57.03,56.91,57.02,63517.0,50.2857,50.3828,50.2768,50.374,63517.0
2021-10-21 12:10:00,57.03,57.08,56.99,57.01,58628.0,50.3828,50.427,50.3475,50.3652,58628.0
2021-10-21 12:20:00,57.01,57.01,56.91,56.95,57824.0,50.3652,50.3652,50.2768,50.3122,57824.0
2021-10-21 12:30:00,56.91,56.96,56.9,56.96,35359.0,50.2768,50.321,50.268,50.321,35359.0
2021-10-21 12:40:00,56.96,56.97,56.89,56.89,28334.0,50.321,50.3298,50.2592,50.2592,28334.0
2021-10-21 12:50:00,56.88,56.95,56.84,56.85,35561.0,50.2503,50.3122,50.215,50.2238,35561.0
2021-10-21 13:00:00,56.84,56.86,56.8,56.83,26616.0,50.215,50.2327,50.1796,50.2061,26616.0
2021-10-21 13:10:00,56.83,56.87,56.76,56.86,38423.0,50.2061,50.2415,50.1443,50.2327,38423.0
2021-10-21 13:20:00,56.85,56.95,56.84,56.94,31724.0,50.2238,50.3122,50.215,50.3033,31724.0
2021-10-21 13:30:00,56.94,56.98,56.91,56.94,29753.0,50.3033,50.3387,50.2768,50.3033,29753.0
2021-10-21 13:40:00,56.94,56.94,56.87,56.88,39636.0,50.3033,50.3033,50.2415,50.2503,39636.0
2021-10-21 13:50:00,56.89,56.9,56.85,56.9,51523.0,50.2592,50.268,50.2238,50.268,51523.0
2021-10-21 14:00:00,56.9,56.97,56.87,56.97,41415.0,50.268,50.3298,50.2415,50.3298,41415.0
2021-10-21 14:10:00,56.96,56.99,56.87,56.91,42301.0,50.321,50.3475,50.2415,50.2768,42301.0
2021-10-21 14:20:00,56.9,56.93,56.82,56.88,77350.0,50.268,50.2945,50.1973,50.2503,77350.0
2021-10-21 14:30:00,56.88,56.92,56.86,56.91,65352.0,50.2503,50.2857,50.2327,50.2768,65352.0
2021-10-21 14:40:00,56.92,56.94,56.88,56.94,48865.0,50.2857,50.3033,50.2503,50.3033,48865.0
2021-10-21 14:50:00,56.94,56.97,56.91,56.92,20988.0,50.3033,50.3298,50.2768,50.2857,20988.0
2021-10-21 15:00:00,56.92,56.97,56.88,56.96,51954.0,50.2857,50.3298,50.2503,50.321,51954.0
2021-10-21 15:10:00,56.96,57.07,56.95,57.05,50231.0,50.321,50.4182,50.3122,50.4005,50231.0
2021-10-21 15:20:00,57.04,57.06,56.96,56.97,55310.0,50.3917,50.4093,50.321,50.3298,55310.0
2021-10-21 15:30:00,56.98,57.05,56.97,57.01,65367.0,50.3387,50.4005,50.3298,50.3652,65367.0
2021-10-21 15:40:00,57.02,57.03,56.94,56.98,81738.0,50.374,50.3828,50.3033,50.3387,81738.0
2021-10-21 15:50:00,56.99,57.22,56.93,57.17,502910.0,50.3475,50.5507,50.2945,50.5065,502910.0
2021-10-22 09:30:00,57.9,58.6,57.81,58.32,510174.0,51.1514,51.7698,51.0719,51.5225,510174.0
2021-10-22 09:40:00,58.32,58.6,58.26,58.57,165728.0,51.5225,51.7698,51.4695,51.7433,165728.0
2021-10-22 09:50:00,58.57,58.82,58.56,58.66,186476.0,51.7433,51.9642,51.7345,51.8229,186476.0
2021-10-22 10:00:00,58.65,58.98,58.59,58.98,230184.0,51.814,52.1056,51.761,52.1056,230184.0
2021-10-22 10:10:00,58.98,59.26,58.98,59.17,248501.0,52.1056,52.3529,52.1056,52.2734,248501.0
2021-10-22 10:20:00,59.18,59.23,58.91,59.03,175748.0,52.2822,52.3264,52.0437,52.1497,175748.0
2021-10-22 10:30:00,59.03,59.1,58.93,58.95,225280.0,52.1497,52.2116,52.0614,52.0791,225280.0
2021-10-22 10:40:00,58.96,59.03,58.91,58.97,180127.0,52.0879,52.1497,52.0437,52.0967,180127.0
2021-10-22 10:50:00,58.98,59.07,58.94,59.01,172912.0,52.1056,52.1851,52.0702,52.1321,172912.0
2021-10-22 11:00:00,59.01,59.08,58.87,58.88,150974.0,52.1321,52.1939,52.0084,52.0172,150974.0
2021-10-22 11:10:00,58.87,58.92,58.54,58.56,175755.0,52.0084,52.0525,51.7168,51.7345,175755.0
2021-10-22 11:20:00,58.57,58.58,58.28,58.42,190781.0,51.7433,51.7522,51.4871,51.6108,190781.0
2021-10-22 11:30:00,58.42,58.42,57.94,58.01,255529.0,51.6108,51.6108,51.1868,51.2486,255529.0
2021-10-22 11:40:00,58.01,58.06,57.85,57.97,155788.0,51.2486,51.2928,51.1073,51.2133,155788.0
2021-10-22 11:50:00,57.97,58.05,57.88,57.96,109675.0,51.2133,51.284,51.1338,51.2044,109675.0
2021-10-22 12:00:00,57.95,58.08,57.91,58.05,165349.0,51.1956,51.3105,51.1603,51.284,165349.0
2021-10-22 12:10:00,58.06,58.25,58.03,58.23,84091.0,51.2928,51.4606,51.2663,51.443,84091.0
2021-10-22 12:20:00,58.22,58.28,58.19,58.26,114544.0,51.4341,51.4871,51.4076,51.4695,114544.0
2021-10-22 12:30:00,58.25,58.36,58.22,58.28,101902.0,51.4606,51.5578,51.4341,51.4871,101902.0
2021-10-22 12:40:00,58.28,58.43,58.25,58.39,79579.0,51.4871,51.6197,51.4606,51.5843,79579.0
2021-10-22 12:50:00,58.39,58.43,58.3,58.3,87207.0,51.5843,51.6197,51.5048,51.5048,87207.0
2021-10-22 13:00:00,58.3,58.37,58.18,58.24,86868.0,51.5048,51.5667,51.3988,51.4518,86868.0
2021-10-22 13:10:00,58.25,58.3,58.18,58.23,73278.0,51.4606,51.5048,51.3988,51.443,73278.0
2021-10-22 13:20:00,58.23,58.31,58.21,58.31,49325.0,51.443,51.5136,51.4253,51.5136,49325.0
2021-10-22 13:30:00,58.3,58.33,58.24,58.26,98918.0,51.5048,51.5313,51.4518,51.4695,98918.0
2021-10-22 13:40:00,58.26,58.26,58.04,58.07,143143.0,51.4695,51.4695,51.2751,51.3016,143143.0
2021-10-22 13:50:00,58.06,58.09,57.93,57.93,96956.0,51.2928,51.3193,51.1779,51.1779,96956.0
2021-10-22 14:00:00,57.92,57.95,57.83,57.93,107792.0,51.1691,51.1956,51.0896,51.1779,107792.0
2021-10-22 14:10:00,57.93,57.96,57.83,57.84,96186.0,51.1779,51.2044,51.0896,51.0984,96186.0
2021-10-22 14:20:00,57.85,57.92,57.84,57.91,84485.0,51.1073,51.1691,51.0984,51.1603,84485.0
2021-10-22 14:30:00,57.91,58.08,57.9,58.04,116787.0,51.1603,51.3105,51.1514,51.2751,116787.0
2021-10-22 14:40:00,58.05,58.05,57.9,57.92,123762.0,51.284,51.284,51.1514,51.1691,123762.0
2021-10-22 14:50:00,57.91,57.93,57.8,57.82,94495.0,51.1603,51.1779,51.0631,51.0808,94495.0
2021-10-22 15:00:00,57.82,57.82,57.68,57.73,116737.0,51.0808,51.0808,50.9571,51.0012,116737.0
2021-10-22 15:10:00,57.73,57.74,57.62,57.65,110253.0,51.0012,51.0101,50.9041,50.9306,110253.0
2021-10-22 15:20:00,57.65,57.66,57.58,57.61,143098.0,50.9306,50.9394,50.8687,50.8952,143098.0
2021-10-22 15:30:00,57.62,57.76,57.6,57.65,191001.0,50.9041,51.0278,50.8864,50.9306,191001.0
2021-10-22 15:40:00,57.65,57.74,57.61,57.67,281874.0,50.9306,51.0101,50.8952,50.9482,281874.0
2021-10-22 15:50:00,57.66,57.67,57.5,57.6,617868.0,50.9394,50.9482,50.7981,50.8864,617868.0
2021-10-25 09:30:00,58.38,58.48,57.73,57.98,423900.0,51.5755,51.6638,51.0012,51.2221,423900.0
2021-10-25 09:40:00,57.96,58.15,57.75,58.14,179527.0,51.2044,51.3723,51.0189,51.3635,179527.0
2021-10-25 09:50:00,58.14,58.5,58.04,58.3,157422.0,51.3635,51.6815,51.2751,51.5048,157422.0
2021-10-25 10:00:00,58.29,58.46,58.25,58.35,141891.0,51.496,51.6462,51.4606,51.549,141891.0
2021-10-25 10:10:00,58.35,58.52,58.23,58.4,127492.0,51.549,51.6992,51.443,51.5932,127492.0
2021-10-25 10:20:00,58.39,58.47,58.38,58.42,79520.0,51.5843,51.655,51.5755,51.6108,79520.0
2021-10-25 10:30:00,58.42,58.45,58.35,58.38,130790.0,51.6108,51.6373,51.549,51.5755,130790.0
2021-10-25 10:40:00,58.38,58.59,58.37,58.58,96432.0,51.5755,51.761,51.5667,51.7522,96432.0
2021-10-25 10:50:00,58.59,58.6,58.48,58.54,117236.0,51.761,51.7698,51.6638,51.7168,117236.0
2021-10-25 11:00:00,58.54,58.54,58.36,58.43,105836.0,51.7168,51.7168,51.5578,51.6197,105836.0
2021-10-25 11:10:00,58.42,58.47,58.3,58.34,84324.0,51.6108,51.655,51.5048,51.5402,84324.0
2021-10-25 11:20:00,58.34,58.38,58.29,58.37,65474.0,51.5402,51.5755,51.496,51.5667,65474.0
2021-10-25 11:30:00,58.37,58.39,58.23,58.25,57348.0,51.5667,51.5843,51.443,51.4606,57348.0
2021-10-25 11:40:00,58.25,58.38,58.23,58.37,68918.0,51.4606,51.5755,51.443,51.5667,68918.0
2021-10-25 11:50:00,58.37,58.41,58.27,58.29,48773.0,51.5667,51.602,51.4783,51.496,48773.0
2021-10-25 12:00:00,58.29,58.33,58.22,58.27,57096.0,51.496,51.5313,51.4341,51.4783,57096.0
2021-10-25 12:10:00,58.27,58.38,58.27,58.37,136258.0,51.4783,51.5755,51.4783,51.5667,136258.0
2021-10-25 12:20:00,58.37,58.39,58.29,58.35,74630.0,51.5667,51.5843,51.496,51.549,74630.0
2021-10-25 12:30:00,58.34,58.4,58.29,58.37,60596.0,51.5402,51.5932,51.496,51.5667,60596.0
2021-10-25 12:40:00,58.38,58.38,58.28,58.34,59285.0,51.5755,51.5755,51.4871,51.5402,59285.0
2021-10-25 12:50:00,58.34,58.4,58.29,58.39,81687.0,51.5402,51.5932,51.496,51.5843,81687.0
2021-10-25 13:00:00,58.4,58.46,58.39,58.41,52362.0,51.5932,51.6462,51.5843,51.602,52362.0
2021-10-25 13:10:00,58.4,58.43,58.35,58.39,84407.0,51.5932,51.6197,51.549,51.5843,84407.0
2021-10-25 13:20:00,58.4,58.48,58.37,58.46,58232.0,51.5932,51.6638,51.5667,51.6462,58232.0
2021-10-25 13:30:00,58.46,58.59,58.44,58.55,93187.0,51.6462,51.761,51.6285,51.7257,93187.0
2021-10-25 13:40:00,58.55,58.56,58.39,58.4,57741.0,51.7257,51.7345,51.5843,51.5932,57741.0
2021-10-25 13:50:00,58.39,58.39,58.26,58.34,125421.0,51.5843,51.5843,51.4695,51.5402,125421.0
2021-10-25 14:00:00,58.34,58.4,58.33,58.37,82225.0,51.5402,51.5932,51.5313,51.5667,82225.0
2021-10-25 14:10:00,58.37,58.4,58.32,58.39,90789.0,51.5667,51.5932,51.5225,51.5843,90789.0
2021-10-25 14:20:00,58.4,58.44,58.38,58.41,61573.0,51.5932,51.6285,51.5755,51.602,61573.0
2021-10-25 14:30:00,58.41,58.42,58.35,58.36,68777.0,51.602,51.6108,51.549,51.5578,68777.0
2021-10-25 14:40:00,58.37,58.41,58.26,58.26,131999.0,51.5667,51.602,51.4695,51.4695,131999.0
2021-10-25 14:50:00,58.25,58.33,58.24,58.28,104090.0,51.4606,51.5313,51.4518,51.4871,104090.0
2021-10-25 15:00:00,58.29,58.34,58.2,58.21,84669.0,51.496,51.5402,51.4165,51.4253,84669.0
2021-10-25 15:10:00,58.21,58.21,58.12,58.13,111547.0,51.4253,51.4253,51.3458,51.3546,111547.0
2021-10-25 15:20:00,58.14,58.16,58.06,58.07,75689.0,51.3635,51.3811,51.2928,51.3016,75689.0
2021-10-25 15:30:00,58.07,58.11,57.96,57.98,138048.0,51.3016,51.337,51.2044,51.2221,138048.0
2021-10-25 15:40:00,57.98,57.98,57.86,57.89,181779.0,51.2221,51.2221,51.1161,51.1426,181779.0
2021-10-25 15:50:00,57.88,57.94,57.8,57.93,616746.0,51.1338,51.1868,51.0631,51.1779,616746.0
2021-10-26 09:30:00,57.52,57.73,57.25,57.69,264362.0,50.8157,51.0012,50.5772,50.9659,264362.0
2021-10-26 09:40:00,57.67,57.94,57.54,57.87,186495.0,50.9482,51.1868,50.8334,51.1249,186495.0
2021-10-26 09:50:00,57.89,57.89,57.63,57.88,98249.0,51.1426,51.1426,50.9129,51.1338,98249.0
2021-10-26 10:00:00,57.87,57.95,57.52,57.54,124219.0,51.1249,51.1956,50.8157,50.8334,124219.0
2021-10-26 10:10:00,57.52,57.72,57.48,57.71,147092.0,50.8157,50.9924,50.7804,50.9836,147092.0
2021-10-26 10:20:00,57.7,57.7,57.45,57.51,136901.0,50.9747,50.9747,50.7539,50.8069,136901.0
2021-10-26 10:30:00,57.52,57.8,57.48,57.75,152023.0,50.8157,51.0631,50.7804,51.0189,152023.0
2021-10-26 10:40:00,57.75,57.93,57.75,57.92,151232.0,51.0189,51.1779,51.0189,51.1691,151232.0
2021-10-26 10:50:00,57.91,57.95,57.76,57.89,92074.0,51.1603,51.1956,51.0278,51.1426,92074.0
2021-10-26 11:00:00,57.88,57.95,57.83,57.92,123617.0,51.1338,51.1956,51.0896,51.1691,123617.0
2021-10-26 11:10:00,57.92,58.02,57.91,57.98,84882.0,51.1691,51.2574,51.1603,51.2221,84882.0
2021-10-26 11:20:00,57.98,58.07,57.96,58.07,104175.0,51.2221,51.3016,51.2044,51.3016,104175.0
2021-10-26 11:30:00,58.06,58.06,57.85,57.98,97024.0,51.2928,51.2928,51.1073,51.2221,97024.0
2021-10-26 11:40:00,57.99,57.99,57.84,57.86,52465.0,51.2309,51.2309,51.0984,51.1161,52465.0
2021-10-26 11:50:00,57.86,57.93,57.85,57.87,43715.0,51.1161,51.1779,51.1073,51.1249,43715.0
2021-10-26 12:00:00,57.88,58.0,57.87,57.9,46470.0,51.1338,51.2398,51.1249,51.1514,46470.0
2021-10-26 12:10:00,57.91,57.91,57.72,57.74,97410.0,51.1603,51.1603,50.9924,51.0101,97410.0
2021-10-26 12:20:00,57.74,57.77,57.59,57.6,102281.0,51.0101,51.0366,50.8776,50.8864,102281.0
2021-10-26 12:30:00,57.6,57.66,57.6,57.61,63436.0,50.8864,50.9394,50.8864,50.8952,63436.0
2021-10-26 12:40:00,57.61,57.75,57.61,57.75,84774.0,50.8952,51.0189,50.8952,51.0189,84774.0
2021-10-26 12:50:00,57.75,57.79,57.63,57.69,65630.0,51.0189,51.0543,50.9129,50.9659,65630.0
2021-10-26 13:00:00,57.7,57.72,57.61,57.63,60515.0,50.9747,50.9924,50.8952,50.9129,60515.0
2021-10-26 13:10:00,57.62,57.67,57.58,57.65,50174.0,50.9041,50.9482,50.8687,50.9306,50174.0
2021-10-26 13:20:00,57.64,57.65,57.55,57.64,56813.0,50.9217,50.9306,50.8422,50.9217,56813.0
2021-10-26 13:30:00,57.63,57.65,57.56,57.62,49089.0,50.9129,50.9306,50.8511,50.9041,49089.0
2021-10-26 13:40:00,57.61,57.62,57.54,57.62,56906.0,50.8952,50.9041,50.8334,50.9041,56906.0
2021-10-26 13:50:00,57.62,57.69,57.58,57.68,57822.0,50.9041,50.9659,50.8687,50.9571,57822.0
2021-10-26 14:00:00,57.69,57.76,57.69,57.74,55378.0,50.9659,51.0278,50.9659,51.0101,55378.0
2021-10-26 14:10:00,57.73,57.77,57.7,57.77,58246.0,51.0012,51.0366,50.9747,51.0366,58246.0
2021-10-26 14:20:00,57.77,57.79,57.72,57.79,45160.0,51.0366,51.0543,50.9924,51.0543,45160.0
2021-10-26 14:30:00,57.78,57.85,57.76,57.78,62667.0,51.0454,51.1073,51.0278,51.0454,62667.0
2021-10-26 14:40:00,57.78,57.9,57.75,57.9,59487.0,51.0454,51.1514,51.0189,51.1514,59487.0
2021-10-26 14:50:00,57.89,57.9,57.78,57.78,57615.0,51.1426,51.1514,51.0454,51.0454,57615.0
2021-10-26 15:00:00,57.78,57.81,57.76,57.8,53074.0,51.0454,51.0719,51.0278,51.0631,53074.0
2021-10-26 15:10:00,57.79,57.81,57.74,57.76,67065.0,51.0543,51.0719,51.0101,51.0278,67065.0
2021-10-26 15:20:00,57.77,57.82,57.75,57.82,64482.0,51.0366,51.0808,51.0189,51.0808,64482.0
2021-10-26 15:30:00,57.82,57.86,57.78,57.84,128499.0,51.0808,51.1161,51.0454,51.0984,128499.0
2021-10-26 15:40:00,57.85,57.9,57.78,57.79,134511.0,51.1073,51.1514,51.0454,51.0543,134511.0
2021-10-26 15:50:00,57.81,57.84,57.67,57.7,375663.0,51.0719,51.0984,50.9482,50.9747,375663.0
2021-10-27 09:30:00,57.49,57.74,57.09,57.64,282663.0,50.7892,51.0101,50.4358,50.9217,282663.0
2021-10-27 09:40:00,57.63,57.71,57.45,57.55,161864.0,50.9129,50.9836,50.7539,50.8422,161864.0
2021-10-27 09:50:00,57.55,57.81,57.54,57.69,130325.0,50.8422,51.0719,50.8334,50.9659,130325.0
2021-10-27 10:00:00,57.68,57.75,57.32,57.35,154013.0,50.9571,51.0189,50.639,50.6655,154013.0
2021-10-27 10:10:00,57.34,57.36,57.05,57.17,194470.0,50.6567,50.6744,50.4005,50.5065,194470.0
2021-10-27 10:20:00,57.19,57.38,57.14,57.37,86785.0,50.5242,50.692,50.48,50.6832,86785.0
2021-10-27 10:30:00,57.37,57.6,57.35,57.55,117127.0,50.6832,50.8864,50.6655,50.8422,117127.0
2021-10-27 10:40:00,57.55,57.69,57.54,57.58,119745.0,50.8422,50.9659,50.8334,50.8687,119745.0
2021-10-27 10:50:00,57.59,57.8,57.59,57.77,261960.0,50.8776,51.0631,50.8776,51.0366,261960.0
2021-10-27 11:00:00,57.78,57.88,57.75,57.77,129030.0,51.0454,51.1338,51.0189,51.0366,129030.0
2021-10-27 11:10:00,57.77,57.8,57.64,57.68,74048.0,51.0366,51.0631,50.9217,50.9571,74048.0
2021-10-27 11:20:00,57.69,57.72,57.57,57.6,57229.0,50.9659,50.9924,50.8599,50.8864,57229.0
2021-10-27 11:30:00,57.6,57.73,57.57,57.73,60572.0,50.8864,51.0012,50.8599,51.0012,60572.0
2021-10-27 11:40:00,57.72,57.74,57.64,57.69,50535.0,50.9924,51.0101,50.9217,50.9659,50535.0
2021-10-27 11:50:00,57.69,57.78,57.68,57.73,60778.0,50.9659,51.0454,50.9571,51.0012,60778.0
2021-10-27 12:00:00,57.73,57.8,57.67,57.7,63551.0,51.0012,51.0631,50.9482,50.9747,63551.0
2021-10-27 12:10:00,57.7,57.71,57.62,57.67,51222.0,50.9747,50.9836,50.9041,50.9482,51222.0
2021-10-27 12:20:00,57.68,57.69,57.61,57.65,64033.0,50.9571,50.9659,50.8952,50.9306,64033.0
2021-10-27 12:30:00,57.64,57.64,57.55,57.6,39209.0,50.9217,50.9217,50.8422,50.8864,39209.0
2021-10-27 12:40:00,57.6,57.62,57.51,57.56,53433.0,50.8864,50.9041,50.8069,50.8511,53433.0
2021-10-27 12:50:00,57.56,57.59,57.49,57.55,54678.0,50.8511,50.8776,50.7892,50.8422,54678.0
2021-10-27 13:00:00,57.57,57.7,57.57,57.68,58174.0,50.8599,50.9747,50.8599,50.9571,58174.0
2021-10-27 13:10:00,57.67,57.68,57.59,57.62,43742.0,50.9482,50.9571,50.8776,50.9041,43742.0
2021-10-27 13:20:00,57.62,57.74,57.6,57.71,54163.0,50.9041,51.0101,50.8864,50.9836,54163.0
2021-10-27 13:30:00,57.71,57.72,57.57,57.65,46620.0,50.9836,50.9924,50.8599,50.9306,46620.0
2021-10-27 13:40:00,57.64,57.65,57.54,57.58,61014.0,50.9217,50.9306,50.8334,50.8687,61014.0
2021-10-27 13:50:00,57.58,57.63,57.54,57.59,49214.0,50.8687,50.9129,50.8334,50.8776,49214.0
2021-10-27 14:00:00,57.59,57.7,57.55,57.62,61226.0,50.8776,50.9747,50.8422,50.9041,61226.0
2021-10-27 14:10:00,57.62,57.7,57.6,57.69,42166.0,50.9041,50.9747,50.8864,50.9659,42166.0
2021-10-27 14:20:00,57.7,57.77,57.67,57.73,78399.0,50.9747,51.0366,50.9482,51.0012,78399.0
2021-10-27 14:30:00,57.73,57.79,57.7,57.74,61097.0,51.0012,51.0543,50.9747,51.0101,61097.0
2021-10-27 14:40:00,57.74,57.8,57.7,57.73,96005.0,51.0101,51.0631,50.9747,51.0012,96005.0
2021-10-27 14:50:00,57.73,57.74,57.64,57.67,53790.0,51.0012,51.0101,50.9217,50.9482,53790.0
2021-10-27 15:00:00,57.66,57.67,57.51,57.54,70557.0,50.9394,50.9482,50.8069,50.8334,70557.0
2021-10-27 15:10:00,57.55,57.56,57.44,57.45,74597.0,50.8422,50.8511,50.7451,50.7539,74597.0
2021-10-27 15:20:00,57.45,57.56,57.44,57.56,66806.0,50.7539,50.8511,50.7451,50.8511,66806.0
2021-10-27 15:30:00,57.55,57.62,57.51,57.61,98794.0,50.8422,50.9041,50.8069,50.8952,98794.0
2021-10-27 15:40:00,57.61,57.65,57.53,57.54,140410.0,50.8952,50.9306,50.8246,50.8334,140410.0
2021-10-27 15:50:00,57.54,57.59,57.52,57.56,433299.0,50.8334,50.8776,50.8157,50.8511,433299.0
2021-10-28 09:30:00,56.25,56.51,54.51,55.17,994806.0,49.6938,49.9234,48.1566,48.7396,994806.0
2021-10-28 09:40:00,55.19,55.78,55.1,55.74,303553.0,48.7573,49.2785,48.6778,49.2432,303553.0
2021-10-28 09:50:00,55.73,56.18,55.53,56.09,229790.0,49.2344,49.6319,49.0577,49.5524,229790.0
2021-10-28 10:00:00,56.1,56.28,56.03,56.06,160789.0,49.5612,49.7203,49.4994,49.5259,160789.0
2021-10-28 10:10:00,56.04,56.04,55.7,55.75,123181.0,49.5082,49.5082,49.2079,49.252,123181.0
2021-10-28 10:20:00,55.73,55.73,55.22,55.35,201779.0,49.2344,49.2344,48.7838,48.8987,201779.0
2021-10-28 10:30:00,55.34,55.55,55.19,55.2,153368.0,48.8898,49.0753,48.7573,48.7661,153368.0
2021-10-28 10:40:00,55.18,55.62,55.17,55.46,174923.0,48.7485,49.1372,48.7396,48.9958,174923.0
2021-10-28 10:50:00,55.45,55.49,55.26,55.34,153389.0,48.987,49.0223,48.8191,48.8898,153389.0
2021-10-28 11:00:00,55.34,55.35,55.15,55.28,168356.0,48.8898,48.8987,48.722,48.8368,168356.0
2021-10-28 11:10:00,55.29,55.34,55.12,55.19,137784.0,48.8456,48.8898,48.6955,48.7573,137784.0
2021-10-28 11:20:00,55.2,55.36,55.14,55.33,110299.0,48.7661,48.9075,48.7131,48.881,110299.0
2021-10-28 11:30:00,55.32,55.35,55.25,55.34,137872.0,48.8721,48.8987,48.8103,48.8898,137872.0
2021-10-28 11:40:00,55.34,55.54,55.33,55.53,276449.0,48.8898,49.0665,48.881,49.0577,276449.0
2021-10-28 11:50:00,55.53,55.75,55.47,55.75,111498.0,49.0577,49.252,49.0047,49.252,111498.0
2021-10-28 12:00:00,55.76,55.78,55.48,55.49,163554.0,49.2609,49.2785,49.0135,49.0223,163554.0
2021-10-28 12:10:00,55.49,55.49,55.28,55.45,121842.0,49.0223,49.0223,48.8368,48.987,121842.0
2021-10-28 12:20:00,55.43,55.53,55.38,55.5,94304.0,48.9693,49.0577,48.9252,49.0312,94304.0
2021-10-28 12:30:00,55.49,55.5,55.39,55.41,123102.0,49.0223,49.0312,48.934,48.9517,123102.0
2021-10-28 12:40:00,55.41,55.41,55.27,55.37,225635.0,48.9517,48.9517,48.828,48.9163,225635.0
2021-10-28 12:50:00,55.38,55.45,55.18,55.2,126847.0,48.9252,48.987,48.7485,48.7661,126847.0
2021-10-28 13:00:00,55.21,55.26,55.1,55.11,90677.0,48.775,48.8191,48.6778,48.6866,90677.0
2021-10-28 13:10:00,55.11,55.25,55.06,55.21,84693.0,48.6866,48.8103,48.6425,48.775,84693.0
2021-10-28 13:20:00,55.21,55.25,55.09,55.14,74907.0,48.775,48.8103,48.669,48.7131,74907.0
2021-10-28 13:30:00,55.15,55.22,55.13,55.18,76943.0,48.722,48.7838,48.7043,48.7485,76943.0
2021-10-28 13:40:00,55.19,55.21,55.11,55.17,118900.0,48.7573,48.775,48.6866,48.7396,118900.0
2021-10-28 13:50:00,55.17,55.18,55.01,55.01,69252.0,48.7396,48.7485,48.5983,48.5983,69252.0
2021-10-28 14:00:00,55.02,55.06,54.97,55.0,122975.0,48.6071,48.6425,48.5629,48.5894,122975.0
2021-10-28 14:10:00,55.0,55.06,54.99,55.02,65354.0,48.5894,48.6425,48.5806,48.6071,65354.0
2021-10-28 14:20:00,55.02,55.06,54.99,55.02,91085.0,48.6071,48.6425,48.5806,48.6071,91085.0
2021-10-28 14:30:00,55.01,55.15,55.01,55.14,99039.0,48.5983,48.722,48.5983,48.7131,99039.0
2021-10-28 14:40:00,55.14,55.16,55.03,55.07,91910.0,48.7131,48.7308,48.6159,48.6513,91910.0
2021-10-28 14:50:00,55.06,55.07,54.81,54.84,134743.0,48.6425,48.6513,48.4216,48.4481,134743.0
2021-10-28 15:00:00,54.83,54.99,54.81,54.97,128558.0,48.4393,48.5806,48.4216,48.5629,128558.0
2021-10-28 15:10:00,54.97,55.0,54.89,54.91,144536.0,48.5629,48.5894,48.4923,48.5099,144536.0
2021-10-28 15:20:00,54.9,54.96,54.82,54.86,115074.0,48.5011,48.5541,48.4304,48.4658,115074.0
2021-10-28 15:30:00,54.86,54.87,54.69,54.74,199375.0,48.4658,48.4746,48.3156,48.3598,199375.0
2021-10-28 15:40:00,54.73,54.92,54.71,54.88,388551.0,48.3509,48.5188,48.3332,48.4834,388551.0
2021-10-28 15:50:00,54.89,54.97,54.84,54.9,849081.0,48.4923,48.5629,48.4481,48.5011,849081.0
2021-10-29 09:30:00,54.17,54.59,54.08,54.25,589680.0,47.8562,48.2272,47.7767,47.9269,589680.0
2021-10-29 09:40:00,54.25,54.8,54.11,54.73,426558.0,47.9269,48.4128,47.8032,48.3509,426558.0
2021-10-29 09:50:00,54.74,54.87,54.53,54.77,214660.0,48.3598,48.4746,48.1742,48.3863,214660.0
2021-10-29 10:00:00,54.77,55.29,54.73,55.25,202829.0,48.3863,48.8456,48.3509,48.8103,202829.0
2021-10-29 10:10:00,55.25,55.38,55.2,55.27,166798.0,48.8103,48.9252,48.7661,48.828,166798.0
2021-10-29 10:20:00,55.28,55.28,54.94,55.13,156109.0,48.8368,48.8368,48.5364,48.7043,156109.0
2021-10-29 10:30:00,55.12,55.25,54.97,55.25,95048.0,48.6955,48.8103,48.5629,48.8103,95048.0
2021-10-29 10:40:00,55.24,55.29,54.97,55.0,154252.0,48.8015,48.8456,48.5629,48.5894,154252.0
2021-10-29 10:50:00,55.01,55.1,54.9,55.01,219265.0,48.5983,48.6778,48.5011,48.5983,219265.0
2021-10-29 11:00:00,55.0,55.16,54.91,55.0,203061.0,48.5894,48.7308,48.5099,48.5894,203061.0
2021-10-29 11:10:00,55.0,55.04,54.78,54.8,138358.0,48.5894,48.6248,48.3951,48.4128,138358.0
2021-10-29 11:20:00,54.79,54.84,54.59,54.63,127807.0,48.4039,48.4481,48.2272,48.2626,127807.0
2021-10-29 11:30:00,54.63,54.65,54.44,54.44,195243.0,48.2626,48.2802,48.0947,48.0947,195243.0
2021-10-29 11:40:00,54.45,54.48,54.34,54.45,126876.0,48.1036,48.1301,48.0064,48.1036,126876.0
2021-10-29 11:50:00,54.46,54.53,54.43,54.51,101665.0,48.1124,48.1742,48.0859,48.1566,101665.0
2021-10-29 12:00:00,54.51,54.51,54.35,54.36,94050.0,48.1566,48.1566,48.0152,48.024,94050.0
2021-10-29 12:10:00,54.35,54.37,54.25,54.28,93927.0,48.0152,48.0329,47.9269,47.9534,93927.0
2021-10-29 12:20:00,54.28,54.37,54.25,54.37,84892.0,47.9534,48.0329,47.9269,48.0329,84892.0
2021-10-29 12:30:00,54.37,54.44,54.3,54.43,115012.0,48.0329,48.0947,47.971,48.0859,115012.0
2021-10-29 12:40:00,54.42,54.6,54.41,54.57,186801.0,48.077,48.2361,48.0682,48.2096,186801.0
2021-10-29 12:50:00,54.57,54.57,54.46,54.52,95254.0,48.2096,48.2096,48.1124,48.1654,95254.0
2021-10-29 13:00:00,54.53,54.54,54.43,54.52,64422.0,48.1742,48.1831,48.0859,48.1654,64422.0
2021-10-29 13:10:00,54.52,54.56,54.48,54.55,60663.0,48.1654,48.2007,48.1301,48.1919,60663.0
2021-10-29 13:20:00,54.55,54.57,54.49,54.55,119994.0,48.1919,48.2096,48.1389,48.1919,119994.0
2021-10-29 13:30:00,54.55,54.61,54.49,54.5,162397.0,48.1919,48.2449,48.1389,48.1477,162397.0
2021-10-29 13:40:00,54.49,54.51,54.41,54.47,79728.0,48.1389,48.1566,48.0682,48.1212,79728.0
2021-10-29 13:50:00,54.47,54.54,54.45,54.46,87134.0,48.1212,48.1831,48.1036,48.1124,87134.0
2021-10-29 14:00:00,54.47,54.52,54.41,54.44,107931.0,48.1212,48.1654,48.0682,48.0947,107931.0
2021-10-29 14:10:00,54.43,54.44,54.3,54.31,124360.0,48.0859,48.0947,47.971,47.9799,124360.0
2021-10-29 14:20:00,54.31,54.32,54.18,54.18,148768.0,47.9799,47.9887,47.865,47.865,148768.0
2021-10-29 14:30:00,54.18,54.28,54.15,54.21,129663.0,47.865,47.9534,47.8385,47.8915,129663.0
2021-10-29 14:40:00,54.2,54.33,54.18,54.22,100473.0,47.8827,47.9975,47.865,47.9004,100473.0
2021-10-29 14:50:00,54.22,54.26,54.13,54.13,107683.0,47.9004,47.9357,47.8208,47.8208,107683.0
2021-10-29 15:00:00,54.13,54.23,54.11,54.16,187272.0,47.8208,47.9092,47.8032,47.8474,187272.0
2021-10-29 15:10:00,54.16,54.27,54.06,54.1,182969.0,47.8474,47.9445,47.759,47.7943,182969.0
2021-10-29 15:20:00,54.1,54.18,54.09,54.13,161419.0,47.7943,47.865,47.7855,47.8208,161419.0
2021-10-29 15:30:00,54.13,54.14,54.04,54.09,231889.0,47.8208,47.8297,47.7413,47.7855,231889.0
2021-10-29 15:40:00,54.09,54.33,54.09,54.3,387637.0,47.7855,47.9975,47.7855,47.971,387637.0
2021-10-29 15:50:00,54.29,54.3,53.99,54.02,986491.0,47.9622,47.971,47.6972,47.7237,986491.0
2021-11-01 09:30:00,53.78,53.94,53.54,53.85,452271.0,47.5116,47.653,47.2996,47.5735,452271.0
2021-11-01 09:40:00,53.9,54.04,53.76,53.87,176610.0,47.6177,47.7413,47.494,47.5912,176610.0
2021-11-01 09:50:00,53.85,54.23,53.8,54.19,250765.0,47.5735,47.9092,47.5293,47.8739,250765.0
2021-11-01 10:00:00,54.2,54.49,54.18,54.23,187294.0,47.8827,48.1389,47.865,47.9092,187294.0
2021-11-01 10:10:00,54.23,54.38,54.12,54.31,117509.0,47.9092,48.0417,47.812,47.9799,117509.0
2021-11-01 10:20:00,54.3,54.46,54.26,54.41,169452.0,47.971,48.1124,47.9357,48.0682,169452.0
2021-11-01 10:30:00,54.41,54.56,54.31,54.41,167678.0,48.0682,48.2007,47.9799,48.0682,167678.0
2021-11-01 10:40:00,54.42,54.57,54.41,54.45,117360.0,48.077,48.2096,48.0682,48.1036,117360.0
2021-11-01 10:50:00,54.45,54.54,54.41,54.47,93204.0,48.1036,48.1831,48.0682,48.1212,93204.0
2021-11-01 11:00:00,54.48,54.52,54.27,54.27,122417.0,48.1301,48.1654,47.9445,47.9445,122417.0
2021-11-01 11:10:00,54.27,54.31,54.16,54.26,100957.0,47.9445,47.9799,47.8474,47.9357,100957.0
2021-11-01 11:20:00,54.26,54.34,54.21,54.3,83176.0,47.9357,48.0064,47.8915,47.971,83176.0
2021-11-01 11:30:00,54.31,54.6,54.31,54.54,118192.0,47.9799,48.2361,47.9799,48.1831,118192.0
2021-11-01 11:40:00,54.53,54.62,54.53,54.55,90994.0,48.1742,48.2537,48.1742,48.1919,90994.0
2021-11-01 11:50:00,54.56,54.64,54.51,54.63,73813.0,48.2007,48.2714,48.1566,48.2626,73813.0
2021-11-01 12:00:00,54.63,54.69,54.49,54.52,76768.0,48.2626,48.3156,48.1389,48.1654,76768.0
2021-11-01 12:10:00,54.52,54.53,54.44,54.48,62890.0,48.1654,48.1742,48.0947,48.1301,62890.0
2021-11-01 12:20:00,54.48,54.54,54.41,54.53,73587.0,48.1301,48.1831,48.0682,48.1742,73587.0
2021-11-01 12:30:00,54.52,54.63,54.52,54.63,141575.0,48.1654,48.2626,48.1654,48.2626,141575.0
2021-11-01 12:40:00,54.63,54.68,54.59,54.68,88303.0,48.2626,48.3067,48.2272,48.3067,88303.0
2021-11-01 12:50:00,54.69,54.72,54.64,54.72,104968.0,48.3156,48.3421,48.2714,48.3421,104968.0
2021-11-01 13:00:00,54.73,54.78,54.64,54.66,65483.0,48.3509,48.3951,48.2714,48.2891,65483.0
2021-11-01 13:10:00,54.65,54.68,54.58,54.61,59178.0,48.2802,48.3067,48.2184,48.2449,59178.0
2021-11-01 13:20:00,54.62,54.62,54.53,54.59,65252.0,48.2537,48.2537,48.1742,48.2272,65252.0
2021-11-01 13:30:00,54.6,54.61,54.55,54.61,49047.0,48.2361,48.2449,48.1919,48.2449,49047.0
2021-11-01 13:40:00,54.61,54.61,54.52,54.6,68530.0,48.2449,48.2449,48.1654,48.2361,68530.0
2021-11-01 13:50:00,54.6,54.6,54.46,54.48,68409.0,48.2361,48.2361,48.1124,48.1301,68409.0
2021-11-01 14:00:00,54.48,54.52,54.36,54.4,131543.0,48.1301,48.1654,48.024,48.0594,131543.0
2021-11-01 14:10:00,54.4,54.4,54.33,54.37,81668.0,48.0594,48.0594,47.9975,48.0329,81668.0
2021-11-01 14:20:00,54.37,54.38,54.21,54.29,93069.0,48.0329,48.0417,47.8915,47.9622,93069.0
2021-11-01 14:30:00,54.29,54.34,54.22,54.23,88071.0,47.9622,48.0064,47.9004,47.9092,88071.0
2021-11-01 14:40:00,54.23,54.27,54.18,54.21,76402.0,47.9092,47.9445,47.865,47.8915,76402.0
2021-11-01 14:50:00,54.22,54.24,54.11,54.11,69889.0,47.9004,47.918,47.8032,47.8032,69889.0
2021-11-01 15:00:00,54.11,54.19,54.09,54.18,94629.0,47.8032,47.8739,47.7855,47.865,94629.0
2021-11-01 15:10:00,54.19,54.34,54.13,54.34,169734.0,47.8739,48.0064,47.8208,48.0064,169734.0
2021-11-01 15:20:00,54.34,54.34,54.26,54.27,75352.0,48.0064,48.0064,47.9357,47.9445,75352.0
2021-11-01 15:30:00,54.26,54.43,54.25,54.42,147318.0,47.9357,48.0859,47.9269,48.077,147318.0
2021-11-01 15:40:00,54.41,54.45,54.36,54.39,148819.0,48.0682,48.1036,48.024,48.0505,148819.0
2021-11-01 15:50:00,54.38,54.39,54.28,54.29,443037.0,48.0417,48.0505,47.9534,47.9622,443037.0
2021-11-02 09:30:00,54.0,54.21,53.63,53.66,220606.0,47.706,47.8915,47.3791,47.4056,220606.0
2021-11-02 09:40:00,53.65,53.87,53.64,53.8,190614.0,47.3968,47.5912,47.388,47.5293,190614.0
2021-11-02 09:50:00,53.8,53.93,53.72,53.88,125408.0,47.5293,47.6442,47.4586,47.6,125408.0
2021-11-02 10:00:00,53.87,53.88,53.68,53.72,142203.0,47.5912,47.6,47.4233,47.4586,142203.0
2021-11-02 10:10:00,53.71,53.99,53.7,53.77,112474.0,47.4498,47.6972,47.441,47.5028,112474.0
2021-11-02 10:20:00,53.76,53.78,53.57,53.67,155055.0,47.494,47.5116,47.3261,47.4145,155055.0
2021-11-02 10:30:00,53.66,53.89,53.55,53.88,176540.0,47.4056,47.6088,47.3085,47.6,176540.0
2021-11-02 10:40:00,53.89,54.0,53.77,53.98,135089.0,47.6088,47.706,47.5028,47.6883,135089.0
2021-11-02 10:50:00,53.98,54.18,53.94,54.17,134676.0,47.6883,47.865,47.653,47.8562,134676.0
2021-11-02 11:00:00,54.17,54.18,53.98,54.15,139758.0,47.8562,47.865,47.6883,47.8385,139758.0
2021-11-02 11:10:00,54.16,54.26,54.1,54.25,177603.0,47.8474,47.9357,47.7943,47.9269,177603.0
2021-11-02 11:20:00,54.25,54.3,54.15,54.26,94883.0,47.9269,47.971,47.8385,47.9357,94883.0
2021-11-02 11:30:00,54.26,54.32,54.22,54.3,85065.0,47.9357,47.9887,47.9004,47.971,85065.0
2021-11-02 11:40:00,54.3,54.37,54.26,54.33,118825.0,47.971,48.0329,47.9357,47.9975,118825.0
2021-11-02 11:50:00,54.34,54.4,54.28,54.35,120942.0,48.0064,48.0594,47.9534,48.0152,120942.0
2021-11-02 12:00:00,54.36,54.4,54.29,54.35,106984.0,48.024,48.0594,47.9622,48.0152,106984.0
2021-11-02 12:10:00,54.36,54.46,54.36,54.42,85307.0,48.024,48.1124,48.024,48.077,85307.0
2021-11-02 12:20:00,54.41,54.42,54.22,54.27,163272.0,48.0682,48.077,47.9004,47.9445,163272.0
2021-11-02 12:30:00,54.28,54.35,54.23,54.35,76126.0,47.9534,48.0152,47.9092,48.0152,76126.0
2021-11-02 12:40:00,54.35,54.36,54.25,54.31,83239.0,48.0152,48.024,47.9269,47.9799,83239.0
2021-11-02 12:50:00,54.32,54.33,54.21,54.23,89498.0,47.9887,47.9975,47.8915,47.9092,89498.0
2021-11-02 13:00:00,54.23,54.29,54.2,54.29,66165.0,47.9092,47.9622,47.8827,47.9622,66165.0
2021-11-02 13:10:00,54.29,54.43,54.28,54.36,55199.0,47.9622,48.0859,47.9534,48.024,55199.0
2021-11-02 13:20:00,54.37,54.39,54.31,54.32,74026.0,48.0329,48.0505,47.9799,47.9887,74026.0
2021-11-02 13:30:00,54.32,54.35,54.28,54.34,56133.0,47.9887,48.0152,47.9534,48.0064,56133.0
2021-11-02 13:40:00,54.35,54.38,54.31,54.38,54795.0,48.0152,48.0417,47.9799,48.0417,54795.0
2021-11-02 13:50:00,54.38,54.41,54.36,54.39,44982.0,48.0417,48.0682,48.024,48.0505,44982.0
2021-11-02 14:00:00,54.4,54.4,54.32,54.35,57020.0,48.0594,48.0594,47.9887,48.0152,57020.0
2021-11-02 14:10:00,54.35,54.41,54.28,54.41,100854.0,48.0152,48.0682,47.9534,48.0682,100854.0
2021-11-02 14:20:00,54.41,54.44,54.36,54.36,65482.0,48.0682,48.0947,48.024,48.024,65482.0
2021-11-02 14:30:00,54.36,54.52,54.33,54.49,77903.0,48.024,48.1654,47.9975,48.1389,77903.0
2021-11-02 14:40:00,54.49,54.61,54.49,54.58,58010.0,48.1389,48.2449,48.1389,48.2184,58010.0
2021-11-02 14:50:00,54.59,54.65,54.57,54.58,67391.0,48.2272,48.2802,48.2096,48.2184,67391.0
2021-11-02 15:00:00,54.59,54.67,54.59,54.63,80860.0,48.2272,48.2979,48.2272,48.2626,80860.0
2021-11-02 15:10:00,54.62,54.65,54.58,54.63,129387.0,48.2537,48.2802,48.2184,48.2626,129387.0
2021-11-02 15:20:00,54.63,54.63,54.57,54.57,90054.0,48.2626,48.2626,48.2096,48.2096,90054.0
2021-11-02 15:30:00,54.57,54.62,54.55,54.62,114092.0,48.2096,48.2537,48.1919,48.2537,114092.0
2021-11-02 15:40:00,54.61,54.76,54.61,54.75,216867.0,48.2449,48.3774,48.2449,48.3686,216867.0
2021-11-02 15:50:00,54.74,54.74,54.64,54.7,549879.0,48.3598,48.3598,48.2714,48.3244,549879.0
2021-11-03 09:30:00,53.88,54.3,53.7,53.99,266289.0,47.6,47.971,47.441,47.6972,266289.0
2021-11-03 09:40:00,54.01,54.07,53.72,53.76,194524.0,47.7148,47.7678,47.4586,47.494,194524.0
2021-11-03 09:50:00,53.75,53.9,53.72,53.83,89658.0,47.4851,47.6177,47.4586,47.5558,89658.0
2021-11-03 10:00:00,53.83,53.98,53.71,53.72,151179.0,47.5558,47.6883,47.4498,47.4586,151179.0
2021-11-03 10:10:00,53.72,53.81,53.65,53.75,121283.0,47.4586,47.5381,47.3968,47.4851,121283.0
2021-11-03 10:20:00,53.75,53.82,53.71,53.73,75536.0,47.4851,47.547,47.4498,47.4675,75536.0
2021-11-03 10:30:00,53.71,53.79,53.63,53.69,100868.0,47.4498,47.5205,47.3791,47.4321,100868.0
2021-11-03 10:40:00,53.67,54.03,53.67,54.02,104952.0,47.4145,47.7325,47.4145,47.7237,104952.0
2021-11-03 10:50:00,54.01,54.13,54.0,54.04,86531.0,47.7148,47.8208,47.706,47.7413,86531.0
2021-11-03 11:00:00,54.04,54.15,54.03,54.14,127847.0,47.7413,47.8385,47.7325,47.8297,127847.0
2021-11-03 11:10:00,54.14,54.51,54.14,54.45,125910.0,47.8297,48.1566,47.8297,48.1036,125910.0
2021-11-03 11:20:00,54.46,54.65,54.46,54.58,123590.0,48.1124,48.2802,48.1124,48.2184,123590.0
2021-11-03 11:30:00,54.58,54.7,54.5,54.64,104814.0,48.2184,48.3244,48.1477,48.2714,104814.0
2021-11-03 11:40:00,54.65,54.65,54.56,54.63,64044.0,48.2802,48.2802,48.2007,48.2626,64044.0
2021-11-03 11:50:00,54.63,54.71,54.58,54.66,66170.0,48.2626,48.3332,48.2184,48.2891,66170.0
2021-11-03 12:00:00,54.66,54.77,54.64,54.71,57627.0,48.2891,48.3863,48.2714,48.3332,57627.0
2021-11-03 12:10:00,54.72,54.84,54.7,54.79,89913.0,48.3421,48.4481,48.3244,48.4039,89913.0
2021-11-03 12:20:00,54.79,54.81,54.69,54.7,70216.0,48.4039,48.4216,48.3156,48.3244,70216.0
2021-11-03 12:30:00,54.7,54.77,54.65,54.73,60084.0,48.3244,48.3863,48.2802,48.3509,60084.0
2021-11-03 12:40:00,54.73,54.73,54.61,54.63,40167.0,48.3509,48.3509,48.2449,48.2626,40167.0
2021-11-03 12:50:00,54.63,54.7,54.61,54.65,51163.0,48.2626,48.3244,48.2449,48.2802,51163.0
2021-11-03 13:00:00,54.65,54.67,54.58,54.58,48557.0,48.2802,48.2979,48.2184,48.2184,48557.0
2021-11-03 13:10:00,54.59,54.64,54.57,54.62,53126.0,48.2272,48.2714,48.2096,48.2537,53126.0
2021-11-03 13:20:00,54.62,54.69,54.6,54.66,59811.0,48.2537,48.3156,48.2361,48.2891,59811.0
2021-11-03 13:30:00,54.66,54.68,54.5,54.52,44145.0,48.2891,48.3067,48.1477,48.1654,44145.0
2021-11-03 13:40:00,54.53,54.58,54.5,54.51,38015.0,48.1742,48.2184,48.1477,48.1566,38015.0
2021-11-03 13:50:00,54.5,54.59,54.45,54.58,54075.0,48.1477,48.2272,48.1036,48.2184,54075.0
2021-11-03 14:00:00,54.57,54.93,54.51,54.55,148431.0,48.2096,48.5276,48.1566,48.1919,148431.0
2021-11-03 14:10:00,54.56,54.63,54.46,54.59,159540.0,48.2007,48.2626,48.1124,48.2272,159540.0
2021-11-03 14:20:00,54.59,54.83,54.55,54.6,104971.0,48.2272,48.4393,48.1919,48.2361,104971.0
2021-11-03 14:30:00,54.59,54.72,54.52,54.69,85738.0,48.2272,48.3421,48.1654,48.3156,85738.0
2021-11-03 14:40:00,54.7,55.13,54.65,55.12,161382.0,48.3244,48.7043,48.2802,48.6955,161382.0
2021-11-03 14:50:00,55.14,55.3,55.06,55.16,180086.0,48.7131,48.8545,48.6425,48.7308,180086.0
2021-11-03 15:00:00,55.16,55.17,54.98,55.11,92503.0,48.7308,48.7396,48.5718,48.6866,92503.0
2021-11-03 15:10:00,55.1,55.12,55.0,55.03,90591.0,48.6778,48.6955,48.5894,48.6159,90591.0
2021-11-03 15:20:00,55.03,55.11,54.96,55.11,80065.0,48.6159,48.6866,48.5541,48.6866,80065.0
2021-11-03 15:30:00,55.11,55.32,55.09,55.3,150408.0,48.6866,48.8721,48.669,48.8545,150408.0
2021-11-03 15:40:00,55.29,55.45,55.28,55.35,285039.0,48.8456,48.987,48.8368,48.8987,285039.0
2021-11-03 15:50:00,55.35,55.35,55.11,55.13,541008.0,48.8987,48.8987,48.6866,48.7043,541008.0
2021-11-04 09:30:00,55.64,56.13,55.44,55.46,429437.0,49.1549,49.5877,48.9782,48.9958,429437.0
2021-11-04 09:40:00,55.45,55.88,55.35,55.35,255777.0,48.987,49.3669,48.8987,48.8987,255777.0
2021-11-04 09:50:00,55.36,55.73,55.34,55.71,178522.0,48.9075,49.2344,48.8898,49.2167,178522.0
2021-11-04 10:00:00,55.72,55.84,55.55,55.8,145938.0,49.2255,49.3315,49.0753,49.2962,145938.0
2021-11-04 10:10:00,55.82,55.87,55.57,55.62,141417.0,49.3139,49.358,49.093,49.1372,141417.0
2021-11-04 10:20:00,55.61,55.62,55.41,55.45,124689.0,49.1283,49.1372,48.9517,48.987,124689.0
2021-11-04 10:30:00,55.44,55.45,55.12,55.33,246436.0,48.9782,48.987,48.6955,48.881,246436.0
2021-11-04 10:40:00,55.32,55.54,55.32,55.45,187084.0,48.8721,49.0665,48.8721,48.987,187084.0
2021-11-04 10:50:00,55.45,55.61,55.41,55.55,135852.0,48.987,49.1283,48.9517,49.0753,135852.0
2021-11-04 11:00:00,55.54,55.54,55.33,55.38,113610.0,49.0665,49.0665,48.881,48.9252,113610.0
2021-11-04 11:10:00,55.37,55.47,55.32,55.47,125384.0,48.9163,49.0047,48.8721,49.0047,125384.0
2021-11-04 11:20:00,55.46,55.46,55.35,55.41,105334.0,48.9958,48.9958,48.8987,48.9517,105334.0
2021-11-04 11:30:00,55.41,55.42,55.27,55.33,129250.0,48.9517,48.9605,48.828,48.881,129250.0
2021-11-04 11:40:00,55.33,55.37,55.1,55.14,90466.0,48.881,48.9163,48.6778,48.7131,90466.0
2021-11-04 11:50:00,55.14,55.17,55.05,55.12,105734.0,48.7131,48.7396,48.6336,48.6955,105734.0
2021-11-04 12:00:00,55.13,55.21,55.04,55.19,108207.0,48.7043,48.775,48.6248,48.7573,108207.0
2021-11-04 12:10:00,55.19,55.19,55.03,55.07,65301.0,48.7573,48.7573,48.6159,48.6513,65301.0
2021-11-04 12:20:00,55.08,55.28,55.06,55.2,76202.0,48.6601,48.8368,48.6425,48.7661,76202.0
2021-11-04 12:30:00,55.2,55.3,55.17,55.2,75934.0,48.7661,48.8545,48.7396,48.7661,75934.0
2021-11-04 12:40:00,55.2,55.21,55.09,55.18,54398.0,48.7661,48.775,48.669,48.7485,54398.0
2021-11-04 12:50:00,55.18,55.22,55.06,55.11,55603.0,48.7485,48.7838,48.6425,48.6866,55603.0
2021-11-04 13:00:00,55.11,55.11,54.92,55.01,92863.0,48.6866,48.6866,48.5188,48.5983,92863.0
2021-11-04 13:10:00,55.02,55.08,54.97,55.04,57170.0,48.6071,48.6601,48.5629,48.6248,57170.0
2021-11-04 13:20:00,55.05,55.09,54.89,54.97,99236.0,48.6336,48.669,48.4923,48.5629,99236.0
2021-11-04 13:30:00,54.98,54.99,54.85,54.89,62257.0,48.5718,48.5806,48.4569,48.4923,62257.0
2021-11-04 13:40:00,54.89,55.03,54.86,54.94,118089.0,48.4923,48.6159,48.4658,48.5364,118089.0
2021-11-04 13:50:00,54.94,54.98,54.87,54.89,91584.0,48.5364,48.5718,48.4746,48.4923,91584.0
2021-11-04 14:00:00,54.89,54.94,54.83,54.87,89710.0,48.4923,48.5364,48.4393,48.4746,89710.0
2021-11-04 14:10:00,54.87,54.89,54.76,54.79,87481.0,48.4746,48.4923,48.3774,48.4039,87481.0
2021-11-04 14:20:00,54.79,54.79,54.56,54.6,117713.0,48.4039,48.4039,48.2007,48.2361,117713.0
2021-11-04 14:30:00,54.59,54.63,54.51,54.55,114580.0,48.2272,48.2626,48.1566,48.1919,114580.0
2021-11-04 14:40:00,54.55,54.65,54.51,54.62,183909.0,48.1919,48.2802,48.1566,48.2537,183909.0
2021-11-04 14:50:00,54.62,54.71,54.61,54.7,89442.0,48.2537,48.3332,48.2449,48.3244,89442.0
2021-11-04 15:00:00,54.69,54.77,54.59,54.63,103853.0,48.3156,48.3863,48.2272,48.2626,103853.0
2021-11-04 15:10:00,54.64,54.77,54.63,54.77,74200.0,48.2714,48.3863,48.2626,48.3863,74200.0
2021-11-04 15:20:00,54.77,54.82,54.75,54.78,78006.0,48.3863,48.4304,48.3686,48.3951,78006.0
2021-11-04 15:30:00,54.78,54.85,54.76,54.78,137805.0,48.3951,48.4569,48.3774,48.3951,137805.0
2021-11-04 15:40:00,54.78,54.88,54.76,54.76,150738.0,48.3951,48.4834,48.3774,48.3774,150738.0
2021-11-04 15:50:00,54.74,54.86,54.71,54.85,362616.0,48.3598,48.4658,48.3332,48.4569,362616.0
2021-11-05 09:30:00,55.12,55.31,55.01,55.24,200447.0,48.6955,48.8633,48.5983,48.8015,200447.0
2021-11-05 09:40:00,55.23,55.7,55.22,55.49,138619.0,48.7926,49.2079,48.7838,49.0223,138619.0
2021-11-05 09:50:00,55.5,55.64,55.39,55.47,71914.0,49.0312,49.1549,48.934,49.0047,71914.0
2021-11-05 10:00:00,55.47,55.73,55.4,55.46,90132.0,49.0047,49.2344,48.9428,48.9958,90132.0
2021-11-05 10:10:00,55.48,55.48,55.2,55.34,104112.0,49.0135,49.0135,48.7661,48.8898,104112.0
2021-11-05 10:20:00,55.34,55.56,55.32,55.54,84151.0,48.8898,49.0842,48.8721,49.0665,84151.0
2021-11-05 10:30:00,55.53,55.61,55.5,55.59,85896.0,49.0577,49.1283,49.0312,49.1107,85896.0
2021-11-05 10:40:00,55.59,55.64,55.44,55.5,90618.0,49.1107,49.1549,48.9782,49.0312,90618.0
2021-11-05 10:50:00,55.49,55.62,55.45,55.6,62529.0,49.0223,49.1372,48.987,49.1195,62529.0
2021-11-05 11:00:00,55.6,55.65,55.25,55.44,157830.0,49.1195,49.1637,48.8103,48.9782,157830.0
2021-11-05 11:10:00,55.44,55.65,55.43,55.64,83869.0,48.9782,49.1637,48.9693,49.1549,83869.0
2021-11-05 11:20:00,55.65,55.67,55.57,55.65,93382.0,49.1637,49.1814,49.093,49.1637,93382.0
2021-11-05 11:30:00,55.66,55.81,55.6,55.78,129052.0,49.1725,49.305,49.1195,49.2785,129052.0
2021-11-05 11:40:00,55.78,55.94,55.74,55.78,113301.0,49.2785,49.4199,49.2432,49.2785,113301.0
2021-11-05 11:50:00,55.79,55.85,55.74,55.8,108795.0,49.2874,49.3404,49.2432,49.2962,108795.0
2021-11-05 12:00:00,55.79,55.88,55.79,55.86,81324.0,49.2874,49.3669,49.2874,49.3492,81324.0
2021-11-05 12:10:00,55.85,55.95,55.84,55.91,71295.0,49.3404,49.4287,49.3315,49.3934,71295.0
2021-11-05 12:20:00,55.91,56.05,55.89,56.04,89523.0,49.3934,49.5171,49.3757,49.5082,89523.0
2021-11-05 12:30:00,56.05,56.07,55.93,55.99,94571.0,49.5171,49.5347,49.411,49.4641,94571.0
2021-11-05 12:40:00,55.98,56.06,55.93,55.94,106681.0,49.4552,49.5259,49.411,49.4199,106681.0
2021-11-05 12:50:00,55.93,56.02,55.9,55.96,97337.0,49.411,49.4906,49.3845,49.4376,97337.0
2021-11-05 13:00:00,55.95,55.95,55.75,55.77,60762.0,49.4287,49.4287,49.252,49.2697,60762.0
2021-11-05 13:10:00,55.78,55.9,55.72,55.88,81841.0,49.2785,49.3845,49.2255,49.3669,81841.0
2021-11-05 13:20:00,55.88,55.94,55.81,55.87,60511.0,49.3669,49.4199,49.305,49.358,60511.0
2021-11-05 13:30:00,55.87,55.94,55.84,55.91,61480.0,49.358,49.4199,49.3315,49.3934,61480.0
2021-11-05 13:40:00,55.9,55.97,55.86,55.93,70628.0,49.3845,49.4464,49.3492,49.411,70628.0
2021-11-05 13:50:00,55.93,56.03,55.91,55.99,72943.0,49.411,49.4994,49.3934,49.4641,72943.0
2021-11-05 14:00:00,55.98,56.05,55.97,55.98,64539.0,49.4552,49.5171,49.4464,49.4552,64539.0
2021-11-05 14:10:00,55.99,56.16,55.95,56.15,79479.0,49.4641,49.6142,49.4287,49.6054,79479.0
2021-11-05 14:20:00,56.16,56.23,56.12,56.21,94256.0,49.6142,49.6761,49.5789,49.6584,94256.0
2021-11-05 14:30:00,56.22,56.23,56.15,56.2,73380.0,49.6672,49.6761,49.6054,49.6496,73380.0
2021-11-05 14:40:00,56.19,56.22,56.06,56.13,93258.0,49.6407,49.6672,49.5259,49.5877,93258.0
2021-11-05 14:50:00,56.14,56.27,56.13,56.22,114756.0,49.5966,49.7114,49.5877,49.6672,114756.0
2021-11-05 15:00:00,56.22,56.3,56.18,56.28,74464.0,49.6672,49.7379,49.6319,49.7203,74464.0
2021-11-05 15:10:00,56.28,56.28,56.15,56.27,112698.0,49.7203,49.7203,49.6054,49.7114,112698.0
2021-11-05 15:20:00,56.26,56.3,56.17,56.29,115264.0,49.7026,49.7379,49.6231,49.7291,115264.0
2021-11-05 15:30:00,56.29,56.42,56.28,56.36,151383.0,49.7291,49.8439,49.7203,49.7909,151383.0
2021-11-05 15:40:00,56.36,56.39,56.3,56.35,177516.0,49.7909,49.8174,49.7379,49.7821,177516.0
2021-11-05 15:50:00,56.35,56.38,56.28,56.36,323743.0,49.7821,49.8086,49.7203,49.7909,323743.0
2021-11-08 09:30:00,56.83,56.96,56.4,56.7,388723.0,50.2061,50.321,49.8263,50.0913,388723.0
2021-11-08 09:40:00,56.69,56.75,56.42,56.54,144760.0,50.0825,50.1355,49.8439,49.95,144760.0
2021-11-08 09:50:00,56.54,56.67,56.41,56.51,106140.0,49.95,50.0648,49.8351,49.9234,106140.0
2021-11-08 10:00:00,56.52,56.54,56.12,56.16,135910.0,49.9323,49.95,49.5789,49.6142,135910.0
2021-11-08 10:10:00,56.16,56.23,56.08,56.1,101161.0,49.6142,49.6761,49.5436,49.5612,101161.0
2021-11-08 10:20:00,56.08,56.23,56.0,56.17,101497.0,49.5436,49.6761,49.4729,49.6231,101497.0
2021-11-08 10:30:00,56.17,56.35,56.15,56.23,86908.0,49.6231,49.7821,49.6054,49.6761,86908.0
2021-11-08 10:40:00,56.26,56.31,56.04,56.16,145383.0,49.7026,49.7468,49.5082,49.6142,145383.0
2021-11-08 10:50:00,56.16,56.21,56.02,56.02,71388.0,49.6142,49.6584,49.4906,49.4906,71388.0
2021-11-08 11:00:00,56.01,56.07,55.9,56.0,95041.0,49.4817,49.5347,49.3845,49.4729,95041.0
2021-11-08 11:10:00,55.96,56.04,55.92,55.98,60865.0,49.4376,49.5082,49.4022,49.4552,60865.0
2021-11-08 11:20:00,55.96,56.18,55.95,56.18,61443.0,49.4376,49.6319,49.4287,49.6319,61443.0
2021-11-08 11:30:00,56.17,56.21,56.1,56.19,52530.0,49.6231,49.6584,49.5612,49.6407,52530.0
2021-11-08 11:40:00,56.2,56.26,56.09,56.13,84944.0,49.6496,49.7026,49.5524,49.5877,84944.0
2021-11-08 11:50:00,56.15,56.24,56.09,56.23,66628.0,49.6054,49.6849,49.5524,49.6761,66628.0
2021-11-08 12:00:00,56.24,56.25,56.09,56.1,58588.0,49.6849,49.6938,49.5524,49.5612,58588.0
2021-11-08 12:10:00,56.1,56.14,56.08,56.09,44809.0,49.5612,49.5966,49.5436,49.5524,44809.0
2021-11-08 12:20:00,56.09,56.2,56.02,56.14,64429.0,49.5524,49.6496,49.4906,49.5966,64429.0
2021-11-08 12:30:00,56.14,56.21,56.08,56.15,51630.0,49.5966,49.6584,49.5436,49.6054,51630.0
2021-11-08 12:40:00,56.14,56.18,56.01,56.18,72700.0,49.5966,49.6319,49.4817,49.6319,72700.0
2021-11-08 12:50:00,56.19,56.23,56.06,56.12,56976.0,49.6407,49.6761,49.5259,49.5789,56976.0
2021-11-08 13:00:00,56.12,56.19,56.09,56.1,54929.0,49.5789,49.6407,49.5524,49.5612,54929.0
2021-11-08 13:10:00,56.09,56.18,56.06,56.18,52296.0,49.5524,49.6319,49.5259,49.6319,52296.0
2021-11-08 13:20:00,56.18,56.2,56.13,56.14,50106.0,49.6319,49.6496,49.5877,49.5966,50106.0
2021-11-08 13:30:00,56.14,56.15,56.03,56.12,80933.0,49.5966,49.6054,49.4994,49.5789,80933.0
2021-11-08 13:40:00,56.13,56.17,56.11,56.12,52679.0,49.5877,49.6231,49.5701,49.5789,52679.0
2021-11-08 13:50:00,56.11,56.16,56.04,56.15,64042.0,49.5701,49.6142,49.5082,49.6054,64042.0
2021-11-08 14:00:00,56.14,56.29,56.13,56.23,77767.0,49.5966,49.7291,49.5877,49.6761,77767.0
2021-11-08 14:10:00,56.23,56.29,56.22,56.28,37791.0,49.6761,49.7291,49.6672,49.7203,37791.0
2021-11-08 14:20:00,56.29,56.4,56.29,56.39,47918.0,49.7291,49.8263,49.7291,49.8174,47918.0
2021-11-08 14:30:00,56.39,56.39,56.19,56.22,47453.0,49.8174,49.8174,49.6407,49.6672,47453.0
2021-11-08 14:40:00,56.21,56.27,56.19,56.23,37325.0,49.6584,49.7114,49.6407,49.6761,37325.0
2021-11-08 14:50:00,56.23,56.24,56.12,56.13,45932.0,49.6761,49.6849,49.5789,49.5877,45932.0
2021-11-08 15:00:00,56.13,56.15,56.09,56.1,44979.0,49.5877,49.6054,49.5524,49.5612,44979.0
2021-11-08 15:10:00,56.09,56.23,56.09,56.16,58242.0,49.5524,49.6761,49.5524,49.6142,58242.0
2021-11-08 15:20:00,56.17,56.21,56.05,56.06,68762.0,49.6231,49.6584,49.5171,49.5259,68762.0
2021-11-08 15:30:00,56.05,56.22,56.05,56.21,95224.0,49.5171,49.6672,49.5171,49.6584,95224.0
2021-11-08 15:40:00,56.21,56.24,56.1,56.11,132927.0,49.6584,49.6849,49.5612,49.5701,132927.0
2021-11-08 15:50:00,56.11,56.2,56.11,56.18,192854.0,49.5701,49.6496,49.5701,49.6319,192854.0
2021-11-09 09:30:00,56.21,56.48,56.13,56.22,216411.0,49.6584,49.8969,49.5877,49.6672,216411.0
2021-11-09 09:40:00,56.21,56.37,56.08,56.31,212479.0,49.6584,49.7998,49.5436,49.7468,212479.0
2021-11-09 09:50:00,56.31,56.54,56.11,56.12,140705.0,49.7468,49.95,49.5701,49.5789,140705.0
2021-11-09 10:00:00,56.1,56.12,55.73,55.74,115600.0,49.5612,49.5789,49.2344,49.2432,115600.0
2021-11-09 10:10:00,55.73,55.88,55.67,55.72,80060.0,49.2344,49.3669,49.1814,49.2255,80060.0
2021-11-09 10:20:00,55.73,55.98,55.69,55.97,79257.0,49.2344,49.4552,49.199,49.4464,79257.0
2021-11-09 10:30:00,55.95,56.17,55.93,56.06,152286.0,49.4287,49.6231,49.411,49.5259,152286.0
2021-11-09 10:40:00,56.06,56.21,56.03,56.12,84755.0,49.5259,49.6584,49.4994,49.5789,84755.0
2021-11-09 10:50:00,56.13,56.25,56.13,56.25,91151.0,49.5877,49.6938,49.5877,49.6938,91151.0
2021-11-09 11:00:00,56.25,56.26,56.09,56.11,56679.0,49.6938,49.7026,49.5524,49.5701,56679.0
2021-11-09 11:10:00,56.11,56.12,56.04,56.1,43528.0,49.5701,49.5789,49.5082,49.5612,43528.0
2021-11-09 11:20:00,56.09,56.13,56.01,56.11,62891.0,49.5524,49.5877,49.4817,49.5701,62891.0
2021-11-09 11:30:00,56.12,56.36,56.12,56.36,69294.0,49.5789,49.7909,49.5789,49.7909,69294.0
2021-11-09 11:40:00,56.36,56.4,56.29,56.3,75539.0,49.7909,49.8263,49.7291,49.7379,75539.0
2021-11-09 11:50:00,56.3,56.32,56.21,56.24,45526.0,49.7379,49.7556,49.6584,49.6849,45526.0
2021-11-09 12:00:00,56.24,56.36,56.2,56.33,63481.0,49.6849,49.7909,49.6496,49.7644,63481.0
2021-11-09 12:10:00,56.33,56.44,56.33,56.4,56883.0,49.7644,49.8616,49.7644,49.8263,56883.0
2021-11-09 12:20:00,56.41,56.41,56.26,56.28,56056.0,49.8351,49.8351,49.7026,49.7203,56056.0
2021-11-09 12:30:00,56.29,56.37,56.24,56.34,72841.0,49.7291,49.7998,49.6849,49.7733,72841.0
2021-11-09 12:40:00,56.34,56.38,56.29,56.37,42495.0,49.7733,49.8086,49.7291,49.7998,42495.0
2021-11-09 12:50:00,56.38,56.53,56.37,56.53,101612.0,49.8086,49.9411,49.7998,49.9411,101612.0
2021-11-09 13:00:00,56.53,56.58,56.48,56.52,79490.0,49.9411,49.9853,49.8969,49.9323,79490.0
2021-11-09 13:10:00,56.51,56.65,56.47,56.65,80637.0,49.9234,50.0471,49.8881,50.0471,80637.0
2021-11-09 13:20:00,56.66,56.67,56.49,56.52,60171.0,50.056,50.0648,49.9058,49.9323,60171.0
2021-11-09 13:30:00,56.52,56.55,56.47,56.49,42525.0,49.9323,49.9588,49.8881,49.9058,42525.0
2021-11-09 13:40:00,56.5,56.58,56.5,56.56,49196.0,49.9146,49.9853,49.9146,49.9676,49196.0
2021-11-09 13:50:00,56.57,56.63,56.54,56.62,21726.0,49.9765,50.0295,49.95,50.0206,21726.0
2021-11-09 14:00:00,56.62,56.63,56.48,56.48,43129.0,50.0206,50.0295,49.8969,49.8969,43129.0
2021-11-09 14:10:00,56.48,56.49,56.39,56.45,39480.0,49.8969,49.9058,49.8174,49.8704,39480.0
2021-11-09 14:20:00,56.45,56.54,56.42,56.48,32976.0,49.8704,49.95,49.8439,49.8969,32976.0
2021-11-09 14:30:00,56.48,56.49,56.36,56.43,36202.0,49.8969,49.9058,49.7909,49.8528,36202.0
2021-11-09 14:40:00,56.43,56.48,56.4,56.44,36387.0,49.8528,49.8969,49.8263,49.8616,36387.0
2021-11-09 14:50:00,56.45,56.51,56.41,56.47,60894.0,49.8704,49.9234,49.8351,49.8881,60894.0
2021-11-09 15:00:00,56.48,56.57,56.47,56.55,53485.0,49.8969,49.9765,49.8881,49.9588,53485.0
2021-11-09 15:10:00,56.56,56.6,56.54,56.59,57132.0,49.9676,50.003,49.95,49.9941,57132.0
2021-11-09 15:20:00,56.59,56.64,56.53,56.54,58559.0,49.9941,50.0383,49.9411,49.95,58559.0
2021-11-09 15:30:00,56.55,56.62,56.53,56.6,66383.0,49.9588,50.0206,49.9411,50.003,66383.0
2021-11-09 15:40:00,56.6,56.64,56.58,56.59,90180.0,50.003,50.0383,49.9853,49.9941,90180.0
2021-11-09 15:50:00,56.59,56.77,56.59,56.74,366658.0,49.9941,50.1531,49.9941,50.1266,366658.0
2021-11-10 09:30:00,58.07,58.75,57.9,58.48,705150.0,51.3016,51.9024,51.1514,51.6638,705150.0
2021-11-10 09:40:00,58.48,58.65,58.0,58.24,566791.0,51.6638,51.814,51.2398,51.4518,566791.0
2021-11-10 09:50:00,58.25,58.43,58.23,58.33,317542.0,51.4606,51.6197,51.443,51.5313,317542.0
2021-11-10 10:00:00,58.33,58.66,58.27,58.47,228343.0,51.5313,51.8229,51.4783,51.655,228343.0
2021-11-10 10:10:00,58.46,58.85,58.36,58.83,156123.0,51.6462,51.9907,51.5578,51.973,156123.0
2021-11-10 10:20:00,58.82,58.84,58.22,58.31,171811.0,51.9642,51.9819,51.4341,51.5136,171811.0
2021-11-10 10:30:00,58.31,58.38,58.15,58.37,222144.0,51.5136,51.5755,51.3723,51.5667,222144.0
2021-11-10 10:40:00,58.38,58.58,58.25,58.33,181364.0,51.5755,51.7522,51.4606,51.5313,181364.0
2021-11-10 10:50:00,58.32,58.41,58.29,58.35,288935.0,51.5225,51.602,51.496,51.549,288935.0
2021-11-10 11:00:00,58.36,58.61,58.35,58.55,138735.0,51.5578,51.7787,51.549,51.7257,138735.0
2021-11-10 11:10:00,58.56,58.58,58.47,58.53,78014.0,51.7345,51.7522,51.655,51.708,78014.0
2021-11-10 11:20:00,58.53,58.65,58.48,58.59,91715.0,51.708,51.814,51.6638,51.761,91715.0
2021-11-10 11:30:00,58.58,58.64,58.5,58.6,117492.0,51.7522,51.8052,51.6815,51.7698,117492.0
2021-11-10 11:40:00,58.6,58.68,58.58,58.64,108723.0,51.7698,51.8405,51.7522,51.8052,108723.0
2021-11-10 11:50:00,58.65,58.69,58.54,58.58,71331.0,51.814,51.8494,51.7168,51.7522,71331.0
2021-11-10 12:00:00,58.57,58.65,58.55,58.65,74901.0,51.7433,51.814,51.7257,51.814,74901.0
2021-11-10 12:10:00,58.64,58.71,58.43,58.45,326291.0,51.8052,51.867,51.6197,51.6373,326291.0
2021-11-10 12:20:00,58.44,58.55,58.31,58.4,180427.0,51.6285,51.7257,51.5136,51.5932,180427.0
2021-11-10 12:30:00,58.4,58.45,58.37,58.38,81881.0,51.5932,51.6373,51.5667,51.5755,81881.0
2021-11-10 12:40:00,58.38,58.42,58.25,58.3,175386.0,51.5755,51.6108,51.4606,51.5048,175386.0
2021-11-10 12:50:00,58.3,58.31,58.12,58.19,145470.0,51.5048,51.5136,51.3458,51.4076,145470.0
2021-11-10 13:00:00,58.19,58.21,57.92,58.12,226723.0,51.4076,51.4253,51.1691,51.3458,226723.0
2021-11-10 13:10:00,58.1,58.23,58.1,58.22,64124.0,51.3281,51.443,51.3281,51.4341,64124.0
2021-11-10 13:20:00,58.22,58.3,58.13,58.29,105820.0,51.4341,51.5048,51.3546,51.496,105820.0
2021-11-10 13:30:00,58.29,58.34,58.24,58.25,97722.0,51.496,51.5402,51.4518,51.4606,97722.0
2021-11-10 13:40:00,58.25,58.44,58.24,58.36,109693.0,51.4606,51.6285,51.4518,51.5578,109693.0
2021-11-10 13:50:00,58.37,58.48,58.3,58.48,116342.0,51.5667,51.6638,51.5048,51.6638,116342.0
2021-11-10 14:00:00,58.49,58.57,58.43,58.51,123936.0,51.6727,51.7433,51.6197,51.6903,123936.0
2021-11-10 14:10:00,58.51,58.68,58.47,58.6,82550.0,51.6903,51.8405,51.655,51.7698,82550.0
2021-11-10 14:20:00,58.6,58.64,58.5,58.62,88056.0,51.7698,51.8052,51.6815,51.7875,88056.0
2021-11-10 14:30:00,58.62,58.68,58.54,58.61,121205.0,51.7875,51.8405,51.7168,51.7787,121205.0
2021-11-10 14:40:00,58.61,58.62,58.45,58.52,109953.0,51.7787,51.7875,51.6373,51.6992,109953.0
2021-11-10 14:50:00,58.52,58.52,58.31,58.32,95505.0,51.6992,51.6992,51.5136,51.5225,95505.0
2021-11-10 15:00:00,58.32,58.38,58.29,58.29,80065.0,51.5225,51.5755,51.496,51.496,80065.0
2021-11-10 15:10:00,58.3,58.35,58.21,58.26,128541.0,51.5048,51.549,51.4253,51.4695,128541.0
2021-11-10 15:20:00,58.26,58.28,58.15,58.22,98707.0,51.4695,51.4871,51.3723,51.4341,98707.0
2021-11-10 15:30:00,58.22,58.29,58.12,58.2,127621.0,51.4341,51.496,51.3458,51.4165,127621.0
2021-11-10 15:40:00,58.2,58.24,58.07,58.18,204394.0,51.4165,51.4518,51.3016,51.3988,204394.0
2021-11-10 15:50:00,58.18,58.3,58.16,58.17,531748.0,51.3988,51.5048,51.3811,51.39,531748.0
2021-11-11 09:30:00,59.1,59.38,58.68,58.85,361881.0,52.2116,52.4589,51.8405,51.9907,361881.0
2021-11-11 09:40:00,58.84,58.98,58.74,58.83,197440.0,51.9819,52.1056,51.8935,51.973,197440.0
2021-11-11 09:50:00,58.83,59.2,58.83,59.03,189432.0,51.973,52.2999,51.973,52.1497,189432.0
2021-11-11 10:00:00,59.01,59.37,58.98,59.05,192678.0,52.1321,52.4501,52.1056,52.1674,192678.0
2021-11-11 10:10:00,59.05,59.27,58.97,59.0,119304.0,52.1674,52.3618,52.0967,52.1232,119304.0
2021-11-11 10:20:00,58.98,58.98,58.65,58.72,138617.0,52.1056,52.1056,51.814,51.8759,138617.0
2021-11-11 10:30:00,58.72,58.72,58.41,58.44,110378.0,51.8759,51.8759,51.602,51.6285,110378.0
2021-11-11 10:40:00,58.44,58.5,58.32,58.49,199886.0,51.6285,51.6815,51.5225,51.6727,199886.0
2021-11-11 10:50:00,58.48,58.7,58.43,58.66,92905.0,51.6638,51.8582,51.6197,51.8229,92905.0
2021-11-11 11:00:00,58.67,58.71,58.61,58.68,74278.0,51.8317,51.867,51.7787,51.8405,74278.0
2021-11-11 11:10:00,58.69,58.7,58.54,58.58,122827.0,51.8494,51.8582,51.7168,51.7522,122827.0
2021-11-11 11:20:00,58.58,58.82,58.51,58.66,186642.0,51.7522,51.9642,51.6903,51.8229,186642.0
2021-11-11 11:30:00,58.66,58.74,58.56,58.73,98956.0,51.8229,51.8935,51.7345,51.8847,98956.0
2021-11-11 11:40:00,58.74,58.83,58.69,58.75,102171.0,51.8935,51.973,51.8494,51.9024,102171.0
2021-11-11 11:50:00,58.75,58.81,58.68,58.8,66428.0,51.9024,51.9554,51.8405,51.9465,66428.0
2021-11-11 12:00:00,58.8,58.98,58.79,58.93,93949.0,51.9465,52.1056,51.9377,52.0614,93949.0
2021-11-11 12:10:00,58.93,58.95,58.83,58.91,57604.0,52.0614,52.0791,51.973,52.0437,57604.0
2021-11-11 12:20:00,58.91,59.02,58.87,58.98,83972.0,52.0437,52.1409,52.0084,52.1056,83972.0
2021-11-11 12:30:00,58.98,59.03,58.93,59.02,89863.0,52.1056,52.1497,52.0614,52.1409,89863.0
2021-11-11 12:40:00,59.02,59.13,58.94,59.08,147808.0,52.1409,52.2381,52.0702,52.1939,147808.0
2021-11-11 12:50:00,59.07,59.11,59.0,59.07,108046.0,52.1851,52.2204,52.1232,52.1851,108046.0
2021-11-11 13:00:00,59.06,59.07,59.0,59.05,71099.0,52.1762,52.1851,52.1232,52.1674,71099.0
2021-11-11 13:10:00,59.04,59.2,59.01,59.15,100405.0,52.1586,52.2999,52.1321,52.2557,100405.0
2021-11-11 13:20:00,59.16,59.2,59.11,59.18,103613.0,52.2646,52.2999,52.2204,52.2822,103613.0
2021-11-11 13:30:00,59.18,59.23,59.12,59.14,119254.0,52.2822,52.3264,52.2292,52.2469,119254.0
2021-11-11 13:40:00,59.14,59.15,59.04,59.1,68389.0,52.2469,52.2557,52.1586,52.2116,68389.0
2021-11-11 13:50:00,59.11,59.15,59.06,59.13,91426.0,52.2204,52.2557,52.1762,52.2381,91426.0
2021-11-11 14:00:00,59.12,59.12,59.02,59.03,107885.0,52.2292,52.2292,52.1409,52.1497,107885.0
2021-11-11 14:10:00,59.03,59.17,59.03,59.1,92671.0,52.1497,52.2734,52.1497,52.2116,92671.0
2021-11-11 14:20:00,59.1,59.15,59.08,59.12,80984.0,52.2116,52.2557,52.1939,52.2292,80984.0
2021-11-11 14:30:00,59.11,59.12,59.02,59.06,84369.0,52.2204,52.2292,52.1409,52.1762,84369.0
2021-11-11 14:40:00,59.07,59.09,58.97,59.01,115648.0,52.1851,52.2027,52.0967,52.1321,115648.0
2021-11-11 14:50:00,59.01,59.03,58.93,58.97,73596.0,52.1321,52.1497,52.0614,52.0967,73596.0
2021-11-11 15:00:00,58.97,59.01,58.85,58.92,68423.0,52.0967,52.1321,51.9907,52.0525,68423.0
2021-11-11 15:10:00,58.92,58.93,58.86,58.9,94404.0,52.0525,52.0614,51.9995,52.0349,94404.0
2021-11-11 15:20:00,58.89,58.93,58.83,58.93,78795.0,52.026,52.0614,51.973,52.0614,78795.0
2021-11-11 15:30:00,58.93,58.94,58.76,58.85,114092.0,52.0614,52.0702,51.9112,51.9907,114092.0
2021-11-11 15:40:00,58.84,58.93,58.83,58.89,128584.0,51.9819,52.0614,51.973,52.026,128584.0
2021-11-11 15:50:00,58.9,58.93,58.82,58.83,444944.0,52.0349,52.0614,51.9642,51.973,444944.0
2021-11-12 09:30:00,58.42,58.93,58.08,58.89,236283.0,51.6108,52.0614,51.3105,52.026,236283.0
2021-11-12 09:40:00,58.9,59.14,58.87,59.14,142225.0,52.0349,52.2469,52.0084,52.2469,142225.0
2021-11-12 09:50:00,59.17,59.23,59.03,59.07,127446.0,52.2734,52.3264,52.1497,52.1851,127446.0
2021-11-12 10:00:00,59.09,59.28,59.06,59.21,103970.0,52.2027,52.3706,52.1762,52.3087,103970.0
2021-11-12 10:10:00,59.19,59.24,59.08,59.2,81392.0,52.2911,52.3353,52.1939,52.2999,81392.0
2021-11-12 10:20:00,59.19,59.28,59.14,59.22,66298.0,52.2911,52.3706,52.2469,52.3176,66298.0
2021-11-12 10:30:00,59.21,59.26,59.04,59.05,71109.0,52.3087,52.3529,52.1586,52.1674,71109.0
2021-11-12 10:40:00,59.05,59.12,58.88,58.91,97274.0,52.1674,52.2292,52.0172,52.0437,97274.0
2021-11-12 10:50:00,58.91,59.03,58.89,58.95,42310.0,52.0437,52.1497,52.026,52.0791,42310.0
2021-11-12 11:00:00,58.95,59.03,58.91,58.92,43284.0,52.0791,52.1497,52.0437,52.0525,43284.0
2021-11-12 11:10:00,58.93,58.98,58.88,58.94,43964.0,52.0614,52.1056,52.0172,52.0702,43964.0
2021-11-12 11:20:00,58.94,59.03,58.9,59.01,47547.0,52.0702,52.1497,52.0349,52.1321,47547.0
2021-11-12 11:30:00,59.01,59.08,58.92,59.07,44733.0,52.1321,52.1939,52.0525,52.1851,44733.0
2021-11-12 11:40:00,59.07,59.07,58.99,59.05,36587.0,52.1851,52.1851,52.1144,52.1674,36587.0
2021-11-12 11:50:00,59.06,59.1,59.03,59.08,45041.0,52.1762,52.2116,52.1497,52.1939,45041.0
2021-11-12 12:00:00,59.08,59.13,58.99,58.99,89614.0,52.1939,52.2381,52.1144,52.1144,89614.0
2021-11-12 12:10:00,58.97,59.0,58.92,58.96,35665.0,52.0967,52.1232,52.0525,52.0879,35665.0
2021-11-12 12:20:00,58.97,59.0,58.94,58.98,39011.0,52.0967,52.1232,52.0702,52.1056,39011.0
2021-11-12 12:30:00,58.99,59.0,58.87,58.9,36299.0,52.1144,52.1232,52.0084,52.0349,36299.0
2021-11-12 12:40:00,58.89,58.9,58.72,58.78,58662.0,52.026,52.0349,51.8759,51.9289,58662.0
2021-11-12 12:50:00,58.77,58.79,58.72,58.74,44358.0,51.92,51.9377,51.8759,51.8935,44358.0
2021-11-12 13:00:00,58.74,58.75,58.64,58.71,54952.0,51.8935,51.9024,51.8052,51.867,54952.0
2021-11-12 13:10:00,58.72,58.72,58.63,58.68,57666.0,51.8759,51.8759,51.7963,51.8405,57666.0
2021-11-12 13:20:00,58.68,58.75,58.66,58.73,47627.0,51.8405,51.9024,51.8229,51.8847,47627.0
2021-11-12 13:30:00,58.73,58.74,58.67,58.72,44785.0,51.8847,51.8935,51.8317,51.8759,44785.0
2021-11-12 13:40:00,58.72,58.74,58.66,58.71,98516.0,51.8759,51.8935,51.8229,51.867,98516.0
2021-11-12 13:50:00,58.71,58.9,58.7,58.86,116594.0,51.867,52.0349,51.8582,51.9995,116594.0
2021-11-12 14:00:00,58.86,58.94,58.85,58.9,54524.0,51.9995,52.0702,51.9907,52.0349,54524.0
2021-11-12 14:10:00,58.91,58.98,58.85,58.88,64964.0,52.0437,52.1056,51.9907,52.0172,64964.0
2021-11-12 14:20:00,58.89,58.92,58.74,58.76,41798.0,52.026,52.0525,51.8935,51.9112,41798.0
2021-11-12 14:30:00,58.75,58.8,58.75,58.76,27405.0,51.9024,51.9465,51.9024,51.9112,27405.0
2021-11-12 14:40:00,58.76,58.8,58.68,58.69,28725.0,51.9112,51.9465,51.8405,51.8494,28725.0
2021-11-12 14:50:00,58.69,58.71,58.59,58.61,51225.0,51.8494,51.867,51.761,51.7787,51225.0
2021-11-12 15:00:00,58.61,58.68,58.61,58.65,34419.0,51.7787,51.8405,51.7787,51.814,34419.0
2021-11-12 15:10:00,58.64,58.69,58.61,58.66,42155.0,51.8052,51.8494,51.7787,51.8229,42155.0
2021-11-12 15:20:00,58.67,58.67,58.61,58.65,68281.0,51.8317,51.8317,51.7787,51.814,68281.0
2021-11-12 15:30:00,58.64,58.81,58.63,58.72,95097.0,51.8052,51.9554,51.7963,51.8759,95097.0
2021-11-12 15:40:00,58.73,58.74,58.65,58.69,100990.0,51.8847,51.8935,51.814,51.8494,100990.0
2021-11-12 15:50:00,58.69,58.75,58.68,58.73,257402.0,51.8494,51.9024,51.8405,51.8847,257402.0
2021-11-15 09:30:00,58.8,58.97,58.66,58.92,268588.0,51.9465,52.0967,51.8229,52.0525,268588.0
2021-11-15 09:40:00,58.91,59.0,58.79,58.79,108975.0,52.0437,52.1232,51.9377,51.9377,108975.0
2021-11-15 09:50:00,58.8,58.83,58.53,58.55,83656.0,51.9465,51.973,51.708,51.7257,83656.0
2021-11-15 10:00:00,58.54,58.72,58.49,58.7,63746.0,51.7168,51.8759,51.6727,51.8582,63746.0
2021-11-15 10:10:00,58.7,58.76,58.62,58.75,65581.0,51.8582,51.9112,51.7875,51.9024,65581.0
2021-11-15 10:20:00,58.75,58.97,58.75,58.86,73593.0,51.9024,52.0967,51.9024,51.9995,73593.0
2021-11-15 10:30:00,58.87,58.89,58.71,58.81,92317.0,52.0084,52.026,51.867,51.9554,92317.0
2021-11-15 10:40:00,58.8,59.0,58.76,58.98,54856.0,51.9465,52.1232,51.9112,52.1056,54856.0
2021-11-15 10:50:00,59.0,59.13,58.94,59.08,104953.0,52.1232,52.2381,52.0702,52.1939,104953.0
2021-11-15 11:00:00,59.08,59.08,58.93,58.99,50214.0,52.1939,52.1939,52.0614,52.1144,50214.0
2021-11-15 11:10:00,58.99,59.09,58.98,59.09,39700.0,52.1144,52.2027,52.1056,52.2027,39700.0
2021-11-15 11:20:00,59.08,59.22,59.08,59.16,65003.0,52.1939,52.3176,52.1939,52.2646,65003.0
2021-11-15 11:30:00,59.16,59.16,59.02,59.07,53630.0,52.2646,52.2646,52.1409,52.1851,53630.0
2021-11-15 11:40:00,59.08,59.09,58.91,58.93,51980.0,52.1939,52.2027,52.0437,52.0614,51980.0
2021-11-15 11:50:00,58.93,59.03,58.9,59.02,44827.0,52.0614,52.1497,52.0349,52.1409,44827.0
2021-11-15 12:00:00,59.03,59.05,58.98,59.0,29288.0,52.1497,52.1674,52.1056,52.1232,29288.0
2021-11-15 12:10:00,58.99,59.03,58.91,58.98,57615.0,52.1144,52.1497,52.0437,52.1056,57615.0
2021-11-15 12:20:00,58.98,59.04,58.96,58.97,47342.0,52.1056,52.1586,52.0879,52.0967,47342.0
2021-11-15 12:30:00,58.97,59.01,58.95,58.99,38990.0,52.0967,52.1321,52.0791,52.1144,38990.0
2021-11-15 12:40:00,58.98,58.99,58.94,58.99,32514.0,52.1056,52.1144,52.0702,52.1144,32514.0
2021-11-15 12:50:00,58.99,59.03,58.98,58.98,55329.0,52.1144,52.1497,52.1056,52.1056,55329.0
2021-11-15 13:00:00,58.98,59.02,58.97,58.98,44361.0,52.1056,52.1409,52.0967,52.1056,44361.0
2021-11-15 13:10:00,58.98,59.01,58.95,58.97,39401.0,52.1056,52.1321,52.0791,52.0967,39401.0
2021-11-15 13:20:00,58.97,59.02,58.94,58.98,38348.0,52.0967,52.1409,52.0702,52.1056,38348.0
2021-11-15 13:30:00,58.97,59.03,58.96,58.99,38251.0,52.0967,52.1497,52.0879,52.1144,38251.0
2021-11-15 13:40:00,58.99,59.04,58.96,59.0,77702.0,52.1144,52.1586,52.0879,52.1232,77702.0
2021-11-15 13:50:00,59.01,59.02,58.99,59.02,25913.0,52.1321,52.1409,52.1144,52.1409,25913.0
2021-11-15 14:00:00,59.01,59.04,58.97,59.01,54251.0,52.1321,52.1586,52.0967,52.1321,54251.0
2021-11-15 14:10:00,59.01,59.02,58.93,58.98,48543.0,52.1321,52.1409,52.0614,52.1056,48543.0
2021-11-15 14:20:00,58.98,59.01,58.93,58.98,68840.0,52.1056,52.1321,52.0614,52.1056,68840.0
2021-11-15 14:30:00,58.98,59.01,58.97,59.01,34244.0,52.1056,52.1321,52.0967,52.1321,34244.0
2021-11-15 14:40:00,59.01,59.02,58.99,59.01,48593.0,52.1321,52.1409,52.1144,52.1321,48593.0
2021-11-15 14:50:00,59.01,59.02,58.92,58.93,53841.0,52.1321,52.1409,52.0525,52.0614,53841.0
2021-11-15 15:00:00,58.93,58.95,58.87,58.89,100289.0,52.0614,52.0791,52.0084,52.026,100289.0
2021-11-15 15:10:00,58.88,58.88,58.77,58.86,96518.0,52.0172,52.0172,51.92,51.9995,96518.0
2021-11-15 15:20:00,58.86,58.88,58.8,58.87,63753.0,51.9995,52.0172,51.9465,52.0084,63753.0
2021-11-15 15:30:00,58.87,58.91,58.81,58.82,90701.0,52.0084,52.0437,51.9554,51.9642,90701.0
2021-11-15 15:40:00,58.82,58.87,58.77,58.78,117978.0,51.9642,52.0084,51.92,51.9289,117978.0
2021-11-15 15:50:00,58.78,58.99,58.76,58.97,324726.0,51.9289,52.1144,51.9112,52.0967,324726.0
2021-11-16 09:30:00,59.08,59.4,58.92,59.15,292740.0,52.1939,52.4766,52.0525,52.2557,292740.0
2021-11-16 09:40:00,59.13,59.47,59.13,59.32,157386.0,52.2381,52.5384,52.2381,52.4059,157386.0
2021-11-16 09:50:00,59.31,59.39,59.0,59.0,88016.0,52.3971,52.4678,52.1232,52.1232,88016.0
2021-11-16 10:00:00,59.0,59.14,58.95,58.95,95623.0,52.1232,52.2469,52.0791,52.0791,95623.0
2021-11-16 10:10:00,58.96,59.12,58.91,58.94,84320.0,52.0879,52.2292,52.0437,52.0702,84320.0
2021-11-16 10:20:00,58.94,58.95,58.6,58.63,139921.0,52.0702,52.0791,51.7698,51.7963,139921.0
2021-11-16 10:30:00,58.64,58.74,58.6,58.67,74014.0,51.8052,51.8935,51.7698,51.8317,74014.0
2021-11-16 10:40:00,58.67,58.79,58.61,58.64,62484.0,51.8317,51.9377,51.7787,51.8052,62484.0
2021-11-16 10:50:00,58.63,58.75,58.57,58.7,69560.0,51.7963,51.9024,51.7433,51.8582,69560.0
2021-11-16 11:00:00,58.69,58.71,58.59,58.6,43536.0,51.8494,51.867,51.761,51.7698,43536.0
2021-11-16 11:10:00,58.6,58.62,58.43,58.44,101180.0,51.7698,51.7875,51.6197,51.6285,101180.0
2021-11-16 11:20:00,58.45,58.45,58.27,58.29,93457.0,51.6373,51.6373,51.4783,51.496,93457.0
2021-11-16 11:30:00,58.3,58.38,58.24,58.24,87798.0,51.5048,51.5755,51.4518,51.4518,87798.0
2021-11-16 11:40:00,58.24,58.32,58.14,58.18,70795.0,51.4518,51.5225,51.3635,51.3988,70795.0
2021-11-16 11:50:00,58.19,58.23,58.11,58.22,97336.0,51.4076,51.443,51.337,51.4341,97336.0
2021-11-16 12:00:00,58.21,58.33,58.11,58.12,59599.0,51.4253,51.5313,51.337,51.3458,59599.0
2021-11-16 12:10:00,58.11,58.15,58.06,58.11,71713.0,51.337,51.3723,51.2928,51.337,71713.0
2021-11-16 12:20:00,58.13,58.23,58.09,58.21,41568.0,51.3546,51.443,51.3193,51.4253,41568.0
2021-11-16 12:30:00,58.23,58.27,58.15,58.24,34690.0,51.443,51.4783,51.3723,51.4518,34690.0
2021-11-16 12:40:00,58.24,58.32,58.23,58.31,55964.0,51.4518,51.5225,51.443,51.5136,55964.0
2021-11-16 12:50:00,58.31,58.33,58.11,58.18,39719.0,51.5136,51.5313,51.337,51.3988,39719.0
2021-11-16 13:00:00,58.19,58.2,58.12,58.19,53463.0,51.4076,51.4165,51.3458,51.4076,53463.0
2021-11-16 13:10:00,58.19,58.29,58.19,58.29,25019.0,51.4076,51.496,51.4076,51.496,25019.0
2021-11-16 13:20:00,58.29,58.36,58.28,58.29,30825.0,51.496,51.5578,51.4871,51.496,30825.0
2021-11-16 13:30:00,58.29,58.36,58.25,58.26,107458.0,51.496,51.5578,51.4606,51.4695,107458.0
2021-11-16 13:40:00,58.25,58.35,58.24,58.35,34843.0,51.4606,51.549,51.4518,51.549,34843.0
2021-11-16 13:50:00,58.35,58.36,58.22,58.25,43189.0,51.549,51.5578,51.4341,51.4606,43189.0
2021-11-16 14:00:00,58.25,58.29,58.23,58.28,24468.0,51.4606,51.496,51.443,51.4871,24468.0
2021-11-16 14:10:00,58.29,58.37,58.27,58.34,44121.0,51.496,51.5667,51.4783,51.5402,44121.0
2021-11-16 14:20:00,58.34,58.37,58.3,58.31,49556.0,51.5402,51.5667,51.5048,51.5136,49556.0
2021-11-16 14:30:00,58.32,58.32,58.22,58.27,38651.0,51.5225,51.5225,51.4341,51.4783,38651.0
2021-11-16 14:40:00,58.28,58.32,58.25,58.29,54142.0,51.4871,51.5225,51.4606,51.496,54142.0
2021-11-16 14:50:00,58.29,58.3,58.16,58.17,71418.0,51.496,51.5048,51.3811,51.39,71418.0
2021-11-16 15:00:00,58.17,58.18,58.11,58.16,55852.0,51.39,51.3988,51.337,51.3811,55852.0
2021-11-16 15:10:00,58.16,58.22,58.1,58.21,46046.0,51.3811,51.4341,51.3281,51.4253,46046.0
2021-11-16 15:20:00,58.22,58.26,58.19,58.19,44394.0,51.4341,51.4695,51.4076,51.4076,44394.0
2021-11-16 15:30:00,58.19,58.25,58.18,58.21,93200.0,51.4076,51.4606,51.3988,51.4253,93200.0
2021-11-16 15:40:00,58.22,58.27,58.13,58.17,90915.0,51.4341,51.4783,51.3546,51.39,90915.0
2021-11-16 15:50:00,58.17,58.22,58.08,58.15,348179.0,51.39,51.4341,51.3105,51.3723,348179.0
2021-11-17 09:30:00,58.28,58.48,58.03,58.46,293132.0,51.4871,51.6638,51.2663,51.6462,293132.0
2021-11-17 09:40:00,58.44,58.6,58.36,58.57,133085.0,51.6285,51.7698,51.5578,51.7433,133085.0
2021-11-17 09:50:00,58.57,58.91,58.56,58.79,154020.0,51.7433,52.0437,51.7345,51.9377,154020.0
2021-11-17 10:00:00,58.77,58.78,58.6,58.62,143560.0,51.92,51.9289,51.7698,51.7875,143560.0
2021-11-17 10:10:00,58.6,58.67,58.43,58.46,150880.0,51.7698,51.8317,51.6197,51.6462,150880.0
2021-11-17 10:20:00,58.46,58.53,58.41,58.49,100331.0,51.6462,51.708,51.602,51.6727,100331.0
2021-11-17 10:30:00,58.49,58.52,58.39,58.41,47078.0,51.6727,51.6992,51.5843,51.602,47078.0
2021-11-17 10:40:00,58.4,58.4,58.24,58.32,81314.0,51.5932,51.5932,51.4518,51.5225,81314.0
2021-11-17 10:50:00,58.32,58.42,58.28,58.39,44329.0,51.5225,51.6108,51.4871,51.5843,44329.0
2021-11-17 11:00:00,58.38,58.42,58.26,58.34,56308.0,51.5755,51.6108,51.4695,51.5402,56308.0
2021-11-17 11:10:00,58.34,58.45,58.33,58.43,44718.0,51.5402,51.6373,51.5313,51.6197,44718.0
2021-11-17 11:20:00,58.44,58.58,58.4,58.49,72045.0,51.6285,51.7522,51.5932,51.6727,72045.0
2021-11-17 11:30:00,58.48,58.51,58.41,58.41,74315.0,51.6638,51.6903,51.602,51.602,74315.0
2021-11-17 11:40:00,58.4,58.45,58.24,58.24,56681.0,51.5932,51.6373,51.4518,51.4518,56681.0
2021-11-17 11:50:00,58.24,58.26,58.13,58.23,96714.0,51.4518,51.4695,51.3546,51.443,96714.0
2021-11-17 12:00:00,58.23,58.29,58.19,58.22,120204.0,51.443,51.496,51.4076,51.4341,120204.0
2021-11-17 12:10:00,58.22,58.28,58.2,58.27,50445.0,51.4341,51.4871,51.4165,51.4783,50445.0
2021-11-17 12:20:00,58.27,58.34,58.23,58.25,72817.0,51.4783,51.5402,51.443,51.4606,72817.0
2021-11-17 12:30:00,58.24,58.29,58.17,58.28,71634.0,51.4518,51.496,51.39,51.4871,71634.0
2021-11-17 12:40:00,58.29,58.39,58.28,58.36,43650.0,51.496,51.5843,51.4871,51.5578,43650.0
2021-11-17 12:50:00,58.35,58.39,58.27,58.28,47588.0,51.549,51.5843,51.4783,51.4871,47588.0
2021-11-17 13:00:00,58.27,58.42,58.19,58.42,50015.0,51.4783,51.6108,51.4076,51.6108,50015.0
2021-11-17 13:10:00,58.43,58.43,58.31,58.33,37576.0,51.6197,51.6197,51.5136,51.5313,37576.0
2021-11-17 13:20:00,58.33,58.38,58.3,58.32,38865.0,51.5313,51.5755,51.5048,51.5225,38865.0
2021-11-17 13:30:00,58.3,58.36,58.3,58.34,32899.0,51.5048,51.5578,51.5048,51.5402,32899.0
2021-11-17 13:40:00,58.35,58.38,58.19,58.21,37854.0,51.549,51.5755,51.4076,51.4253,37854.0
2021-11-17 13:50:00,58.22,58.23,58.11,58.17,55717.0,51.4341,51.443,51.337,51.39,55717.0
2021-11-17 14:00:00,58.17,58.21,58.15,58.16,38150.0,51.39,51.4253,51.3723,51.3811,38150.0
2021-11-17 14:10:00,58.16,58.17,58.01,58.04,55633.0,51.3811,51.39,51.2486,51.2751,55633.0
2021-11-17 14:20:00,58.03,58.03,57.94,57.97,88420.0,51.2663,51.2663,51.1868,51.2133,88420.0
2021-11-17 14:30:00,57.96,58.02,57.9,57.92,69432.0,51.2044,51.2574,51.1514,51.1691,69432.0
2021-11-17 14:40:00,57.93,57.95,57.79,57.81,90438.0,51.1779,51.1956,51.0543,51.0719,90438.0
2021-11-17 14:50:00,57.8,57.91,57.75,57.89,100829.0,51.0631,51.1603,51.0189,51.1426,100829.0
2021-11-17 15:00:00,57.89,57.92,57.85,57.87,72010.0,51.1426,51.1691,51.1073,51.1249,72010.0
2021-11-17 15:10:00,57.88,57.89,57.76,57.79,102461.0,51.1338,51.1426,51.0278,51.0543,102461.0
2021-11-17 15:20:00,57.79,57.99,57.76,57.96,104956.0,51.0543,51.2309,51.0278,51.2044,104956.0
2021-11-17 15:30:00,57.95,58.08,57.93,57.94,91207.0,51.1956,51.3105,51.1779,51.1868,91207.0
2021-11-17 15:40:00,57.93,58.1,57.92,58.0,123384.0,51.1779,51.3281,51.1691,51.2398,123384.0
2021-11-17 15:50:00,57.99,58.01,57.92,57.97,292086.0,51.2309,51.2486,51.1691,51.2133,292086.0
2021-11-18 09:30:00,57.79,58.05,57.57,57.61,202929.0,51.0543,51.284,50.8599,50.8952,202929.0
2021-11-18 09:40:00,57.62,57.81,57.56,57.59,162133.0,50.9041,51.0719,50.8511,50.8776,162133.0
2021-11-18 09:50:00,57.61,57.62,57.43,57.46,80231.0,50.8952,50.9041,50.7362,50.7627,80231.0
2021-11-18 10:00:00,57.47,57.54,57.26,57.36,89536.0,50.7716,50.8334,50.586,50.6744,89536.0
2021-11-18 10:10:00,57.37,57.51,57.31,57.34,57812.0,50.6832,50.8069,50.6302,50.6567,57812.0
2021-11-18 10:20:00,57.34,57.35,57.18,57.19,74249.0,50.6567,50.6655,50.5154,50.5242,74249.0
2021-11-18 10:30:00,57.18,57.18,57.06,57.09,90864.0,50.5154,50.5154,50.4093,50.4358,90864.0
2021-11-18 10:40:00,57.08,57.08,56.91,57.0,287445.0,50.427,50.427,50.2768,50.3563,287445.0
2021-11-18 10:50:00,57.01,57.14,56.98,57.03,105816.0,50.3652,50.48,50.3387,50.3828,105816.0
2021-11-18 11:00:00,57.03,57.05,56.97,57.03,65547.0,50.3828,50.4005,50.3298,50.3828,65547.0
2021-11-18 11:10:00,57.03,57.08,56.98,57.02,53605.0,50.3828,50.427,50.3387,50.374,53605.0
2021-11-18 11:20:00,57.02,57.17,57.01,57.14,77637.0,50.374,50.5065,50.3652,50.48,77637.0
2021-11-18 11:30:00,57.14,57.31,57.13,57.26,65413.0,50.48,50.6302,50.4712,50.586,65413.0
2021-11-18 11:40:00,57.26,57.3,57.21,57.25,109746.0,50.586,50.6214,50.5419,50.5772,109746.0
2021-11-18 11:50:00,57.25,57.38,57.25,57.33,63177.0,50.5772,50.692,50.5772,50.6479,63177.0
2021-11-18 12:00:00,57.33,57.48,57.33,57.4,52610.0,50.6479,50.7804,50.6479,50.7097,52610.0
2021-11-18 12:10:00,57.4,57.46,57.35,57.37,27636.0,50.7097,50.7627,50.6655,50.6832,27636.0
2021-11-18 12:20:00,57.38,57.42,57.32,57.38,28860.0,50.692,50.7274,50.639,50.692,28860.0
2021-11-18 12:30:00,57.37,57.43,57.28,57.36,39967.0,50.6832,50.7362,50.6037,50.6744,39967.0
2021-11-18 12:40:00,57.36,57.4,57.32,57.4,33489.0,50.6744,50.7097,50.639,50.7097,33489.0
2021-11-18 12:50:00,57.39,57.42,57.26,57.26,24249.0,50.7009,50.7274,50.586,50.586,24249.0
2021-11-18 13:00:00,57.26,57.29,57.21,57.21,33983.0,50.586,50.6125,50.5419,50.5419,33983.0
2021-11-18 13:10:00,57.21,57.28,57.19,57.22,26461.0,50.5419,50.6037,50.5242,50.5507,26461.0
2021-11-18 13:20:00,57.21,57.23,57.15,57.21,27876.0,50.5419,50.5595,50.4889,50.5419,27876.0
2021-11-18 13:30:00,57.2,57.27,57.18,57.19,45665.0,50.533,50.5949,50.5154,50.5242,45665.0
2021-11-18 13:40:00,57.19,57.22,57.11,57.11,72799.0,50.5242,50.5507,50.4535,50.4535,72799.0
2021-11-18 13:50:00,57.11,57.23,57.1,57.2,54990.0,50.4535,50.5595,50.4447,50.533,54990.0
2021-11-18 14:00:00,57.2,57.23,57.17,57.19,39581.0,50.533,50.5595,50.5065,50.5242,39581.0
2021-11-18 14:10:00,57.18,57.19,57.07,57.08,52063.0,50.5154,50.5242,50.4182,50.427,52063.0
2021-11-18 14:20:00,57.07,57.07,56.99,57.05,53830.0,50.4182,50.4182,50.3475,50.4005,53830.0
2021-11-18 14:30:00,57.06,57.09,57.02,57.02,47086.0,50.4093,50.4358,50.374,50.374,47086.0
2021-11-18 14:40:00,57.03,57.03,56.97,57.0,42085.0,50.3828,50.3828,50.3298,50.3563,42085.0
2021-11-18 14:50:00,57.0,57.05,56.98,57.04,44739.0,50.3563,50.4005,50.3387,50.3917,44739.0
2021-11-18 15:00:00,57.04,57.05,56.95,57.02,64951.0,50.3917,50.4005,50.3122,50.374,64951.0
2021-11-18 15:10:00,57.02,57.07,56.99,56.99,37734.0,50.374,50.4182,50.3475,50.3475,37734.0
2021-11-18 15:20:00,57.0,57.07,57.0,57.05,33525.0,50.3563,50.4182,50.3563,50.4005,33525.0
2021-11-18 15:30:00,57.05,57.05,56.87,56.88,78744.0,50.4005,50.4005,50.2415,50.2503,78744.0
2021-11-18 15:40:00,56.88,57.04,56.87,57.01,150807.0,50.2503,50.3917,50.2415,50.3652,150807.0
2021-11-18 15:50:00,57.02,57.2,57.01,57.18,332434.0,50.374,50.533,50.3652,50.5154,332434.0
2021-11-19 09:30:00,56.56,56.9,56.35,56.88,563237.0,49.9676,50.268,49.7821,50.2503,563237.0
2021-11-19 09:40:00,56.87,57.43,56.66,57.31,227914.0,50.2415,50.7362,50.056,50.6302,227914.0
2021-11-19 09:50:00,57.33,57.34,57.13,57.19,65197.0,50.6479,50.6567,50.4712,50.5242,65197.0
2021-11-19 10:00:00,57.2,57.2,56.79,56.91,101768.0,50.533,50.533,50.1708,50.2768,101768.0
2021-11-19 10:10:00,56.93,56.97,56.79,56.9,118797.0,50.2945,50.3298,50.1708,50.268,118797.0
2021-11-19 10:20:00,56.9,57.09,56.83,57.09,48003.0,50.268,50.4358,50.2061,50.4358,48003.0
2021-11-19 10:30:00,57.07,57.16,57.01,57.11,56108.0,50.4182,50.4977,50.3652,50.4535,56108.0
2021-11-19 10:40:00,57.12,57.22,57.0,57.06,72676.0,50.4623,50.5507,50.3563,50.4093,72676.0
2021-11-19 10:50:00,57.05,57.22,57.05,57.21,61506.0,50.4005,50.5507,50.4005,50.5419,61506.0
2021-11-19 11:00:00,57.21,57.28,57.13,57.19,94184.0,50.5419,50.6037,50.4712,50.5242,94184.0
2021-11-19 11:10:00,57.18,57.26,57.16,57.17,58389.0,50.5154,50.586,50.4977,50.5065,58389.0
2021-11-19 11:20:00,57.17,57.27,57.15,57.16,68338.0,50.5065,50.5949,50.4889,50.4977,68338.0
2021-11-19 11:30:00,57.15,57.16,57.03,57.08,47433.0,50.4889,50.4977,50.3828,50.427,47433.0
2021-11-19 11:40:00,57.07,57.09,57.0,57.08,62272.0,50.4182,50.4358,50.3563,50.427,62272.0
2021-11-19 11:50:00,57.08,57.11,57.04,57.1,59958.0,50.427,50.4535,50.3917,50.4447,59958.0
2021-11-19 12:00:00,57.11,57.23,57.06,57.23,62756.0,50.4535,50.5595,50.4093,50.5595,62756.0
2021-11-19 12:10:00,57.23,57.28,57.15,57.17,71479.0,50.5595,50.6037,50.4889,50.5065,71479.0
2021-11-19 12:20:00,57.17,57.18,57.11,57.16,60994.0,50.5065,50.5154,50.4535,50.4977,60994.0
2021-11-19 12:30:00,57.16,57.22,57.13,57.15,58186.0,50.4977,50.5507,50.4712,50.4889,58186.0
2021-11-19 12:40:00,57.16,57.16,56.8,56.86,124988.0,50.4977,50.4977,50.1796,50.2327,124988.0
2021-11-19 12:50:00,56.87,56.9,56.77,56.84,66082.0,50.2415,50.268,50.1531,50.215,66082.0
2021-11-19 13:00:00,56.83,56.85,56.79,56.85,38339.0,50.2061,50.2238,50.1708,50.2238,38339.0
2021-11-19 13:10:00,56.85,56.96,56.85,56.94,37606.0,50.2238,50.321,50.2238,50.3033,37606.0
2021-11-19 13:20:00,56.95,56.97,56.92,56.94,56557.0,50.3122,50.3298,50.2857,50.3033,56557.0
2021-11-19 13:30:00,56.93,56.94,56.81,56.9,43941.0,50.2945,50.3033,50.1885,50.268,43941.0
2021-11-19 13:40:00,56.91,56.98,56.88,56.89,49588.0,50.2768,50.3387,50.2503,50.2592,49588.0
2021-11-19 13:50:00,56.89,56.89,56.81,56.82,55201.0,50.2592,50.2592,50.1885,50.1973,55201.0
2021-11-19 14:00:00,56.83,56.99,56.82,56.88,49837.0,50.2061,50.3475,50.1973,50.2503,49837.0
2021-11-19 14:10:00,56.88,56.93,56.86,56.92,56105.0,50.2503,50.2945,50.2327,50.2857,56105.0
2021-11-19 14:20:00,56.92,56.94,56.75,56.76,51015.0,50.2857,50.3033,50.1355,50.1443,51015.0
2021-11-19 14:30:00,56.75,56.75,56.66,56.69,72383.0,50.1355,50.1355,50.056,50.0825,72383.0
2021-11-19 14:40:00,56.69,56.74,56.64,56.71,82653.0,50.0825,50.1266,50.0383,50.1001,82653.0
2021-11-19 14:50:00,56.72,56.8,56.72,56.78,68516.0,50.109,50.1796,50.109,50.162,68516.0
2021-11-19 15:00:00,56.77,56.85,56.73,56.78,84469.0,50.1531,50.2238,50.1178,50.162,84469.0
2021-11-19 15:10:00,56.78,56.82,56.7,56.71,59409.0,50.162,50.1973,50.0913,50.1001,59409.0
2021-11-19 15:20:00,56.7,56.74,56.68,56.72,60918.0,50.0913,50.1266,50.0736,50.109,60918.0
2021-11-19 15:30:00,56.73,56.77,56.65,56.66,101671.0,50.1178,50.1531,50.0471,50.056,101671.0
2021-11-19 15:40:00,56.67,56.67,56.56,56.59,154490.0,50.0648,50.0648,49.9676,49.9941,154490.0
2021-11-19 15:50:00,56.6,56.66,56.54,56.55,421162.0,50.003,50.056,49.95,49.9588,421162.0
2021-11-22 09:30:00,55.56,55.56,54.97,55.29,379890.0,49.0842,49.0842,48.5629,48.8456,379890.0
2021-11-22 09:40:00,55.28,55.77,55.22,55.73,177132.0,48.8368,49.2697,48.7838,49.2344,177132.0
2021-11-22 09:50:00,55.74,55.78,55.46,55.69,130295.0,49.2432,49.2785,48.9958,49.199,130295.0
2021-11-22 10:00:00,55.69,55.71,55.27,55.4,154977.0,49.199,49.2167,48.828,48.9428,154977.0
2021-11-22 10:10:00,55.41,55.65,55.4,55.55,100492.0,48.9517,49.1637,48.9428,49.0753,100492.0
2021-11-22 10:20:00,55.55,55.6,55.39,55.44,99784.0,49.0753,49.1195,48.934,48.9782,99784.0
2021-11-22 10:30:00,55.44,55.66,55.44,55.65,138578.0,48.9782,49.1725,48.9782,49.1637,138578.0
2021-11-22 10:40:00,55.66,55.82,55.6,55.77,145967.0,49.1725,49.3139,49.1195,49.2697,145967.0
2021-11-22 10:50:00,55.79,56.06,55.76,56.01,76250.0,49.2874,49.5259,49.2609,49.4817,76250.0
2021-11-22 11:00:00,56.01,56.31,56.01,56.17,91404.0,49.4817,49.7468,49.4817,49.6231,91404.0
2021-11-22 11:10:00,56.18,56.51,56.16,56.3,139023.0,49.6319,49.9234,49.6142,49.7379,139023.0
2021-11-22 11:20:00,56.3,56.34,56.18,56.25,110569.0,49.7379,49.7733,49.6319,49.6938,110569.0
2021-11-22 11:30:00,56.25,56.31,56.16,56.26,129031.0,49.6938,49.7468,49.6142,49.7026,129031.0
2021-11-22 11:40:00,56.27,56.38,56.24,56.35,80418.0,49.7114,49.8086,49.6849,49.7821,80418.0
2021-11-22 11:50:00,56.35,56.37,56.12,56.13,106002.0,49.7821,49.7998,49.5789,49.5877,106002.0
2021-11-22 12:00:00,56.13,56.29,56.13,56.2,64964.0,49.5877,49.7291,49.5877,49.6496,64964.0
2021-11-22 12:10:00,56.19,56.38,56.19,56.29,85228.0,49.6407,49.8086,49.6407,49.7291,85228.0
2021-11-22 12:20:00,56.29,56.31,56.05,56.11,60692.0,49.7291,49.7468,49.5171,49.5701,60692.0
2021-11-22 12:30:00,56.11,56.27,56.11,56.27,72704.0,49.5701,49.7114,49.5701,49.7114,72704.0
2021-11-22 12:40:00,56.28,56.32,56.19,56.28,62737.0,49.7203,49.7556,49.6407,49.7203,62737.0
2021-11-22 12:50:00,56.26,56.29,56.19,56.29,27450.0,49.7026,49.7291,49.6407,49.7291,27450.0
2021-11-22 13:00:00,56.28,56.29,56.21,56.24,44134.0,49.7203,49.7291,49.6584,49.6849,44134.0
2021-11-22 13:10:00,56.25,56.27,56.13,56.15,31411.0,49.6938,49.7114,49.5877,49.6054,31411.0
2021-11-22 13:20:00,56.14,56.23,56.09,56.11,53138.0,49.5966,49.6761,49.5524,49.5701,53138.0
2021-11-22 13:30:00,56.12,56.14,56.03,56.07,60047.0,49.5789,49.5966,49.4994,49.5347,60047.0
2021-11-22 13:40:00,56.07,56.09,55.95,56.02,49525.0,49.5347,49.5524,49.4287,49.4906,49525.0
2021-11-22 13:50:00,56.0,56.06,55.97,56.01,49875.0,49.4729,49.5259,49.4464,49.4817,49875.0
2021-11-22 14:00:00,56.0,56.02,55.87,55.88,48636.0,49.4729,49.4906,49.358,49.3669,48636.0
2021-11-22 14:10:00,55.89,55.92,55.87,55.91,69055.0,49.3757,49.4022,49.358,49.3934,69055.0
2021-11-22 14:20:00,55.92,56.1,55.91,56.07,78616.0,49.4022,49.5612,49.3934,49.5347,78616.0
2021-11-22 14:30:00,56.06,56.08,55.99,56.0,48963.0,49.5259,49.5436,49.4641,49.4729,48963.0
2021-11-22 14:40:00,56.0,56.05,55.94,56.01,50850.0,49.4729,49.5171,49.4199,49.4817,50850.0
2021-11-22 14:50:00,56.0,56.03,55.92,56.03,61675.0,49.4729,49.4994,49.4022,49.4994,61675.0
2021-11-22 15:00:00,56.01,56.08,55.92,55.92,61145.0,49.4817,49.5436,49.4022,49.4022,61145.0
2021-11-22 15:10:00,55.93,56.04,55.91,55.97,80052.0,49.411,49.5082,49.3934,49.4464,80052.0
2021-11-22 15:20:00,55.96,56.04,55.96,56.01,51834.0,49.4376,49.5082,49.4376,49.4817,51834.0
2021-11-22 15:30:00,56.01,56.06,55.91,55.92,77440.0,49.4817,49.5259,49.3934,49.4022,77440.0
2021-11-22 15:40:00,55.91,55.92,55.76,55.79,148042.0,49.3934,49.4022,49.2609,49.2874,148042.0
2021-11-22 15:50:00,55.78,55.89,55.76,55.8,422021.0,49.2785,49.3757,49.2609,49.2962,422021.0
2021-11-23 09:30:00,55.06,55.6,54.92,55.35,424460.0,48.6425,49.1195,48.5188,48.8987,424460.0
2021-11-23 09:40:00,55.36,55.38,55.02,55.33,243664.0,48.9075,48.9252,48.6071,48.881,243664.0
2021-11-23 09:50:00,55.34,55.45,55.02,55.03,193843.0,48.8898,48.987,48.6071,48.6159,193843.0
2021-11-23 10:00:00,55.02,55.26,55.01,55.09,161605.0,48.6071,48.8191,48.5983,48.669,161605.0
2021-11-23 10:10:00,55.1,55.21,54.99,55.0,166512.0,48.6778,48.775,48.5806,48.5894,166512.0
2021-11-23 10:20:00,54.99,55.22,54.98,55.2,119483.0,48.5806,48.7838,48.5718,48.7661,119483.0
2021-11-23 10:30:00,55.18,55.31,54.98,55.01,242238.0,48.7485,48.8633,48.5718,48.5983,242238.0
2021-11-23 10:40:00,55.01,55.18,54.98,55.11,109926.0,48.5983,48.7485,48.5718,48.6866,109926.0
2021-11-23 10:50:00,55.12,55.14,55.05,55.09,114500.0,48.6955,48.7131,48.6336,48.669,114500.0
2021-11-23 11:00:00,55.09,55.12,54.72,54.73,182571.0,48.669,48.6955,48.3421,48.3509,182571.0
2021-11-23 11:10:00,54.73,54.75,54.63,54.66,174702.0,48.3509,48.3686,48.2626,48.2891,174702.0
2021-11-23 11:20:00,54.66,54.9,54.61,54.77,166611.0,48.2891,48.5011,48.2449,48.3863,166611.0
2021-11-23 11:30:00,54.77,54.83,54.71,54.76,123294.0,48.3863,48.4393,48.3332,48.3774,123294.0
2021-11-23 11:40:00,54.76,54.88,54.71,54.86,90100.0,48.3774,48.4834,48.3332,48.4658,90100.0
2021-11-23 11:50:00,54.87,54.89,54.75,54.77,85198.0,48.4746,48.4923,48.3686,48.3863,85198.0
2021-11-23 12:00:00,54.78,54.82,54.72,54.77,98118.0,48.3951,48.4304,48.3421,48.3863,98118.0
2021-11-23 12:10:00,54.79,54.88,54.78,54.83,101654.0,48.4039,48.4834,48.3951,48.4393,101654.0
2021-11-23 12:20:00,54.83,55.02,54.83,55.0,83279.0,48.4393,48.6071,48.4393,48.5894,83279.0
2021-11-23 12:30:00,54.98,54.99,54.92,54.94,68084.0,48.5718,48.5806,48.5188,48.5364,68084.0
2021-11-23 12:40:00,54.94,54.98,54.9,54.91,123046.0,48.5364,48.5718,48.5011,48.5099,123046.0
2021-11-23 12:50:00,54.91,55.07,54.87,54.9,101221.0,48.5099,48.6513,48.4746,48.5011,101221.0
2021-11-23 13:00:00,54.91,55.11,54.89,55.08,96864.0,48.5099,48.6866,48.4923,48.6601,96864.0
2021-11-23 13:10:00,55.08,55.11,55.03,55.09,96069.0,48.6601,48.6866,48.6159,48.669,96069.0
2021-11-23 13:20:00,55.09,55.23,55.06,55.14,178278.0,48.669,48.7926,48.6425,48.7131,178278.0
2021-11-23 13:30:00,55.15,55.23,55.09,55.18,72646.0,48.722,48.7926,48.669,48.7485,72646.0
2021-11-23 13:40:00,55.18,55.22,55.14,55.2,94753.0,48.7485,48.7838,48.7131,48.7661,94753.0
2021-11-23 13:50:00,55.21,55.31,55.2,55.28,86741.0,48.775,48.8633,48.7661,48.8368,86741.0
2021-11-23 14:00:00,55.29,55.48,55.28,55.46,104256.0,48.8456,49.0135,48.8368,48.9958,104256.0
2021-11-23 14:10:00,55.47,55.6,55.41,55.59,81369.0,49.0047,49.1195,48.9517,49.1107,81369.0
2021-11-23 14:20:00,55.59,55.61,55.55,55.56,83556.0,49.1107,49.1283,49.0753,49.0842,83556.0
2021-11-23 14:30:00,55.57,55.58,55.39,55.47,83303.0,49.093,49.1018,48.934,49.0047,83303.0
2021-11-23 14:40:00,55.48,55.6,55.45,55.59,58263.0,49.0135,49.1195,48.987,49.1107,58263.0
2021-11-23 14:50:00,55.6,55.63,55.5,55.51,70116.0,49.1195,49.146,49.0312,49.04,70116.0
2021-11-23 15:00:00,55.51,55.51,55.42,55.44,63533.0,49.04,49.04,48.9605,48.9782,63533.0
2021-11-23 15:10:00,55.43,55.43,55.27,55.34,121229.0,48.9693,48.9693,48.828,48.8898,121229.0
2021-11-23 15:20:00,55.35,55.43,55.35,55.43,79402.0,48.8987,48.9693,48.8987,48.9693,79402.0
2021-11-23 15:30:00,55.43,55.47,55.36,55.42,111828.0,48.9693,49.0047,48.9075,48.9605,111828.0
2021-11-23 15:40:00,55.41,55.54,55.41,55.51,139508.0,48.9517,49.0665,48.9517,49.04,139508.0
2021-11-23 15:50:00,55.51,55.61,55.48,55.5,386175.0,49.04,49.1283,49.0135,49.0312,386175.0
2021-11-24 09:30:00,55.48,55.66,55.15,55.66,199359.0,49.0135,49.1725,48.722,49.1725,199359.0
2021-11-24 09:40:00,55.64,55.88,55.54,55.62,161226.0,49.1549,49.3669,49.0665,49.1372,161226.0
2021-11-24 09:50:00,55.63,55.69,55.52,55.59,107164.0,49.146,49.199,49.0488,49.1107,107164.0
2021-11-24 10:00:00,55.6,55.7,55.33,55.41,118117.0,49.1195,49.2079,48.881,48.9517,118117.0
2021-11-24 10:10:00,55.42,55.5,55.37,55.42,88221.0,48.9605,49.0312,48.9163,48.9605,88221.0
2021-11-24 10:20:00,55.42,55.52,55.27,55.41,137549.0,48.9605,49.0488,48.828,48.9517,137549.0
2021-11-24 10:30:00,55.41,55.46,55.3,55.45,61614.0,48.9517,48.9958,48.8545,48.987,61614.0
2021-11-24 10:40:00,55.45,55.59,55.41,55.51,58866.0,48.987,49.1107,48.9517,49.04,58866.0
2021-11-24 10:50:00,55.51,55.57,55.44,55.45,52390.0,49.04,49.093,48.9782,48.987,52390.0
2021-11-24 11:00:00,55.45,55.54,55.43,55.45,46364.0,48.987,49.0665,48.9693,48.987,46364.0
2021-11-24 11:10:00,55.46,55.46,55.36,55.43,44148.0,48.9958,48.9958,48.9075,48.9693,44148.0
2021-11-24 11:20:00,55.42,55.53,55.4,55.53,48516.0,48.9605,49.0577,48.9428,49.0577,48516.0
2021-11-24 11:30:00,55.54,55.73,55.51,55.58,94529.0,49.0665,49.2344,49.04,49.1018,94529.0
2021-11-24 11:40:00,55.58,55.62,55.55,55.59,55448.0,49.1018,49.1372,49.0753,49.1107,55448.0
2021-11-24 11:50:00,55.59,55.59,55.44,55.45,49273.0,49.1107,49.1107,48.9782,48.987,49273.0
2021-11-24 12:00:00,55.45,55.46,55.37,55.38,29762.0,48.987,48.9958,48.9163,48.9252,29762.0
2021-11-24 12:10:00,55.38,55.41,55.35,55.37,31031.0,48.9252,48.9517,48.8987,48.9163,31031.0
2021-11-24 12:20:00,55.35,55.37,55.29,55.31,33719.0,48.8987,48.9163,48.8456,48.8633,33719.0
2021-11-24 12:30:00,55.31,55.37,55.29,55.35,30936.0,48.8633,48.9163,48.8456,48.8987,30936.0
2021-11-24 12:40:00,55.35,55.36,55.3,55.32,39027.0,48.8987,48.9075,48.8545,48.8721,39027.0
2021-11-24 12:50:00,55.32,55.36,55.26,55.36,28001.0,48.8721,48.9075,48.8191,48.9075,28001.0
2021-11-24 13:00:00,55.36,55.37,55.31,55.37,30023.0,48.9075,48.9163,48.8633,48.9163,30023.0
2021-11-24 13:10:00,55.38,55.38,55.3,55.31,24676.0,48.9252,48.9252,48.8545,48.8633,24676.0
2021-11-24 13:20:00,55.31,55.38,55.31,55.34,39773.0,48.8633,48.9252,48.8633,48.8898,39773.0
2021-11-24 13:30:00,55.34,55.34,55.27,55.27,20410.0,48.8898,48.8898,48.828,48.828,20410.0
2021-11-24 13:40:00,55.27,55.34,55.24,55.34,31747.0,48.828,48.8898,48.8015,48.8898,31747.0
2021-11-24 13:50:00,55.33,55.4,55.3,55.31,35503.0,48.881,48.9428,48.8545,48.8633,35503.0
2021-11-24 14:00:00,55.31,55.37,55.27,55.28,47672.0,48.8633,48.9163,48.828,48.8368,47672.0
2021-11-24 14:10:00,55.27,55.27,55.18,55.24,26679.0,48.828,48.828,48.7485,48.8015,26679.0
2021-11-24 14:20:00,55.25,55.3,55.21,55.27,24326.0,48.8103,48.8545,48.775,48.828,24326.0
2021-11-24 14:30:00,55.27,55.36,55.27,55.33,29848.0,48.828,48.9075,48.828,48.881,29848.0
2021-11-24 14:40:00,55.33,55.36,55.3,55.3,29271.0,48.881,48.9075,48.8545,48.8545,29271.0
2021-11-24 14:50:00,55.3,55.34,55.3,55.31,32775.0,48.8545,48.8898,48.8545,48.8633,32775.0
2021-11-24 15:00:00,55.31,55.34,55.26,55.33,51024.0,48.8633,48.8898,48.8191,48.881,51024.0
2021-11-24 15:10:00,55.33,55.38,55.32,55.37,35451.0,48.881,48.9252,48.8721,48.9163,35451.0
2021-11-24 15:20:00,55.36,55.48,55.36,55.43,57739.0,48.9075,49.0135,48.9075,48.9693,57739.0
2021-11-24 15:30:00,55.43,55.47,55.36,55.43,56695.0,48.9693,49.0047,48.9075,48.9693,56695.0
2021-11-24 15:40:00,55.43,55.5,55.41,55.48,133342.0,48.9693,49.0312,48.9517,49.0135,133342.0
2021-11-24 15:50:00,55.48,55.56,55.46,55.47,329898.0,49.0135,49.0842,48.9958,49.0047,329898.0
2021-11-26 09:30:00,55.6,55.91,55.31,55.77,408382.0,49.1195,49.3934,48.8633,49.2697,408382.0
2021-11-26 09:40:00,55.77,55.77,55.18,55.58,293435.0,49.2697,49.2697,48.7485,49.1018,293435.0
2021-11-26 09:50:00,55.55,55.89,55.43,55.89,182832.0,49.0753,49.3757,48.9693,49.3757,182832.0
2021-11-26 10:00:00,55.88,55.91,55.61,55.63,152806.0,49.3669,49.3934,49.1283,49.146,152806.0
2021-11-26 10:10:00,55.62,55.8,55.58,55.65,111423.0,49.1372,49.2962,49.1018,49.1637,111423.0
2021-11-26 10:20:00,55.63,55.87,55.63,55.86,126804.0,49.146,49.358,49.146,49.3492,126804.0
2021-11-26 10:30:00,55.86,55.96,55.74,55.95,140893.0,49.3492,49.4376,49.2432,49.4287,140893.0
2021-11-26 10:40:00,55.94,56.1,55.88,56.04,113480.0,49.4199,49.5612,49.3669,49.5082,113480.0
2021-11-26 10:50:00,56.05,56.07,55.88,55.96,104573.0,49.5171,49.5347,49.3669,49.4376,104573.0
2021-11-26 11:00:00,55.96,56.03,55.88,55.95,84613.0,49.4376,49.4994,49.3669,49.4287,84613.0
2021-11-26 11:10:00,55.94,56.05,55.8,55.85,90749.0,49.4199,49.5171,49.2962,49.3404,90749.0
2021-11-26 11:20:00,55.85,55.9,55.64,55.7,76223.0,49.3404,49.3845,49.1549,49.2079,76223.0
2021-11-26 11:30:00,55.71,55.71,55.36,55.38,97360.0,49.2167,49.2167,48.9075,48.9252,97360.0
2021-11-26 11:40:00,55.38,55.4,55.18,55.24,154124.0,48.9252,48.9428,48.7485,48.8015,154124.0
2021-11-26 11:50:00,55.23,55.42,55.18,55.4,90475.0,48.7926,48.9605,48.7485,48.9428,90475.0
2021-11-26 12:00:00,55.4,55.69,55.39,55.69,104609.0,48.9428,49.199,48.934,49.199,104609.0
2021-11-26 12:10:00,55.68,55.75,55.61,55.69,86612.0,49.1902,49.252,49.1283,49.199,86612.0
2021-11-26 12:20:00,55.7,55.88,55.69,55.81,70694.0,49.2079,49.3669,49.199,49.305,70694.0
2021-11-26 12:30:00,55.81,56.04,55.79,56.0,112448.0,49.305,49.5082,49.2874,49.4729,112448.0
2021-11-26 12:40:00,56.0,56.01,55.86,55.93,136320.0,49.4729,49.4817,49.3492,49.411,136320.0
2021-11-26 12:50:00,55.91,56.07,55.82,55.95,376166.0,49.3934,49.5347,49.3139,49.4287,376166.0
2021-11-29 09:30:00,55.67,55.94,55.31,55.33,358238.0,49.1814,49.4199,48.8633,48.881,358238.0
2021-11-29 09:40:00,55.34,55.35,54.95,54.98,244686.0,48.8898,48.8987,48.5453,48.5718,244686.0
2021-11-29 09:50:00,54.97,55.03,54.68,54.82,133881.0,48.5629,48.6159,48.3067,48.4304,133881.0
2021-11-29 10:00:00,54.81,54.9,54.7,54.84,202658.0,48.4216,48.5011,48.3244,48.4481,202658.0
2021-11-29 10:10:00,54.83,54.87,54.68,54.79,111835.0,48.4393,48.4746,48.3067,48.4039,111835.0
2021-11-29 10:20:00,54.78,54.81,54.62,54.62,115222.0,48.3951,48.4216,48.2537,48.2537,115222.0
2021-11-29 10:30:00,54.61,54.75,54.58,54.61,89939.0,48.2449,48.3686,48.2184,48.2449,89939.0
2021-11-29 10:40:00,54.62,54.75,54.61,54.71,108672.0,48.2537,48.3686,48.2449,48.3332,108672.0
2021-11-29 10:50:00,54.71,54.83,54.65,54.79,97825.0,48.3332,48.4393,48.2802,48.4039,97825.0
2021-11-29 11:00:00,54.8,55.07,54.78,54.99,91377.0,48.4128,48.6513,48.3951,48.5806,91377.0
2021-11-29 11:10:00,54.99,55.11,54.98,55.07,76358.0,48.5806,48.6866,48.5718,48.6513,76358.0
2021-11-29 11:20:00,55.06,55.18,54.99,55.18,106023.0,48.6425,48.7485,48.5806,48.7485,106023.0
2021-11-29 11:30:00,55.18,55.25,55.06,55.1,138338.0,48.7485,48.8103,48.6425,48.6778,138338.0
2021-11-29 11:40:00,55.09,55.17,55.05,55.12,97192.0,48.669,48.7396,48.6336,48.6955,97192.0
2021-11-29 11:50:00,55.11,55.12,55.06,55.12,43797.0,48.6866,48.6955,48.6425,48.6955,43797.0
2021-11-29 12:00:00,55.11,55.2,55.1,55.2,79740.0,48.6866,48.7661,48.6778,48.7661,79740.0
2021-11-29 12:10:00,55.2,55.2,55.09,55.12,33402.0,48.7661,48.7661,48.669,48.6955,33402.0
2021-11-29 12:20:00,55.12,55.18,55.08,55.18,61734.0,48.6955,48.7485,48.6601,48.7485,61734.0
2021-11-29 12:30:00,55.18,55.28,55.16,55.24,62193.0,48.7485,48.8368,48.7308,48.8015,62193.0
2021-11-29 12:40:00,55.25,55.36,55.25,55.34,51452.0,48.8103,48.9075,48.8103,48.8898,51452.0
2021-11-29 12:50:00,55.35,55.39,55.31,55.34,46250.0,48.8987,48.934,48.8633,48.8898,46250.0
2021-11-29 13:00:00,55.35,55.39,55.3,55.38,38969.0,48.8987,48.934,48.8545,48.9252,38969.0
2021-11-29 13:10:00,55.38,55.44,55.37,55.37,39475.0,48.9252,48.9782,48.9163,48.9163,39475.0
2021-11-29 13:20:00,55.36,55.46,55.33,55.46,43202.0,48.9075,48.9958,48.881,48.9958,43202.0
2021-11-29 13:30:00,55.45,55.51,55.42,55.44,46056.0,48.987,49.04,48.9605,48.9782,46056.0
2021-11-29 13:40:00,55.44,55.53,55.36,55.37,37184.0,48.9782,49.0577,48.9075,48.9163,37184.0
2021-11-29 13:50:00,55.37,55.41,55.34,55.41,37256.0,48.9163,48.9517,48.8898,48.9517,37256.0
2021-11-29 14:00:00,55.42,55.44,55.38,55.41,66265.0,48.9605,48.9782,48.9252,48.9517,66265.0
2021-11-29 14:10:00,55.4,55.47,55.38,55.39,53791.0,48.9428,49.0047,48.9252,48.934,53791.0
2021-11-29 14:20:00,55.39,55.42,55.35,55.39,51482.0,48.934,48.9605,48.8987,48.934,51482.0
2021-11-29 14:30:00,55.4,55.47,55.27,55.27,58515.0,48.9428,49.0047,48.828,48.828,58515.0
2021-11-29 14:40:00,55.26,55.35,55.24,55.35,53165.0,48.8191,48.8987,48.8015,48.8987,53165.0
2021-11-29 14:50:00,55.35,55.46,55.34,55.42,74271.0,48.8987,48.9958,48.8898,48.9605,74271.0
2021-11-29 15:00:00,55.43,55.54,55.43,55.51,63122.0,48.9693,49.0665,48.9693,49.04,63122.0
2021-11-29 15:10:00,55.5,55.6,55.46,55.55,64221.0,49.0312,49.1195,48.9958,49.0753,64221.0
2021-11-29 15:20:00,55.55,55.58,55.5,55.54,60920.0,49.0753,49.1018,49.0312,49.0665,60920.0
2021-11-29 15:30:00,55.54,55.54,55.37,55.47,115926.0,49.0665,49.0665,48.9163,49.0047,115926.0
2021-11-29 15:40:00,55.48,55.56,55.46,55.53,131168.0,49.0135,49.0842,48.9958,49.0577,131168.0
2021-11-29 15:50:00,55.52,55.59,55.39,55.39,556005.0,49.0488,49.1107,48.934,48.934,556005.0
2021-11-30 09:30:00,55.28,55.72,55.26,55.37,329571.0,48.8368,49.2255,48.8191,48.9163,329571.0
2021-11-30 09:40:00,55.36,55.98,55.3,55.95,194549.0,48.9075,49.4552,48.8545,49.4287,194549.0
2021-11-30 09:50:00,55.93,56.11,55.81,56.06,167058.0,49.411,49.5701,49.305,49.5259,167058.0
2021-11-30 10:00:00,56.04,56.42,56.03,56.41,192353.0,49.5082,49.8439,49.4994,49.8351,192353.0
2021-11-30 10:10:00,56.4,56.52,56.31,56.38,122043.0,49.8263,49.9323,49.7468,49.8086,122043.0
2021-11-30 10:20:00,56.39,56.47,56.27,56.28,99440.0,49.8174,49.8881,49.7114,49.7203,99440.0
2021-11-30 10:30:00,56.27,56.32,55.91,56.05,146046.0,49.7114,49.7556,49.3934,49.5171,146046.0
2021-11-30 10:40:00,56.03,56.03,55.73,55.75,200179.0,49.4994,49.4994,49.2344,49.252,200179.0
2021-11-30 10:50:00,55.74,55.75,55.12,55.14,137629.0,49.2432,49.252,48.6955,48.7131,137629.0
2021-11-30 11:00:00,55.15,55.26,54.95,55.23,215313.0,48.722,48.8191,48.5453,48.7926,215313.0
2021-11-30 11:10:00,55.22,55.4,55.19,55.3,135813.0,48.7838,48.9428,48.7573,48.8545,135813.0
2021-11-30 11:20:00,55.28,55.35,55.15,55.34,119015.0,48.8368,48.8987,48.722,48.8898,119015.0
2021-11-30 11:30:00,55.33,55.37,55.17,55.21,134771.0,48.881,48.9163,48.7396,48.775,134771.0
2021-11-30 11:40:00,55.22,55.22,55.08,55.18,151705.0,48.7838,48.7838,48.6601,48.7485,151705.0
2021-11-30 11:50:00,55.17,55.17,54.96,55.01,84212.0,48.7396,48.7396,48.5541,48.5983,84212.0
2021-11-30 12:00:00,55.0,55.0,54.72,54.79,79462.0,48.5894,48.5894,48.3421,48.4039,79462.0
2021-11-30 12:10:00,54.79,54.88,54.69,54.79,62539.0,48.4039,48.4834,48.3156,48.4039,62539.0
2021-11-30 12:20:00,54.79,54.82,54.6,54.69,103779.0,48.4039,48.4304,48.2361,48.3156,103779.0
2021-11-30 12:30:00,54.69,54.82,54.64,54.66,77606.0,48.3156,48.4304,48.2714,48.2891,77606.0
2021-11-30 12:40:00,54.66,54.7,54.61,54.62,52352.0,48.2891,48.3244,48.2449,48.2537,52352.0
2021-11-30 12:50:00,54.63,54.68,54.54,54.61,48998.0,48.2626,48.3067,48.1831,48.2449,48998.0
2021-11-30 13:00:00,54.62,54.72,54.6,54.67,56627.0,48.2537,48.3421,48.2361,48.2979,56627.0
2021-11-30 13:10:00,54.68,54.77,54.64,54.69,48599.0,48.3067,48.3863,48.2714,48.3156,48599.0
2021-11-30 13:20:00,54.7,54.87,54.69,54.8,55074.0,48.3244,48.4746,48.3156,48.4128,55074.0
2021-11-30 13:30:00,54.8,54.94,54.8,54.86,49650.0,48.4128,48.5364,48.4128,48.4658,49650.0
2021-11-30 13:40:00,54.86,54.87,54.79,54.82,62109.0,48.4658,48.4746,48.4039,48.4304,62109.0
2021-11-30 13:50:00,54.83,55.04,54.83,55.01,54044.0,48.4393,48.6248,48.4393,48.5983,54044.0
2021-11-30 14:00:00,55.0,55.08,54.96,55.03,80290.0,48.5894,48.6601,48.5541,48.6159,80290.0
2021-11-30 14:10:00,55.03,55.08,54.95,54.99,77929.0,48.6159,48.6601,48.5453,48.5806,77929.0
2021-11-30 14:20:00,54.99,55.0,54.86,54.9,52242.0,48.5806,48.5894,48.4658,48.5011,52242.0
2021-11-30 14:30:00,54.91,55.01,54.88,54.95,75410.0,48.5099,48.5983,48.4834,48.5453,75410.0
2021-11-30 14:40:00,54.95,55.14,54.94,55.14,78790.0,48.5453,48.7131,48.5364,48.7131,78790.0
2021-11-30 14:50:00,55.13,55.17,55.04,55.13,96574.0,48.7043,48.7396,48.6248,48.7043,96574.0
2021-11-30 15:00:00,55.13,55.13,54.99,55.04,84744.0,48.7043,48.7043,48.5806,48.6248,84744.0
2021-11-30 15:10:00,55.05,55.14,54.99,55.14,91130.0,48.6336,48.7131,48.5806,48.7131,91130.0
2021-11-30 15:20:00,55.13,55.15,55.03,55.13,81533.0,48.7043,48.722,48.6159,48.7043,81533.0
2021-11-30 15:30:00,55.13,55.28,55.12,55.19,190897.0,48.7043,48.8368,48.6955,48.7573,190897.0
2021-11-30 15:40:00,55.18,55.22,55.1,55.12,197328.0,48.7485,48.7838,48.6778,48.6955,197328.0
2021-11-30 15:50:00,55.12,55.13,54.81,54.9,796639.0,48.6955,48.7043,48.4216,48.5011,796639.0
2021-12-01 09:30:00,55.26,55.45,54.95,55.4,281110.0,48.8191,48.987,48.5453,48.9428,281110.0
2021-12-01 09:40:00,55.4,55.71,55.32,55.53,191256.0,48.9428,49.2167,48.8721,49.0577,191256.0
2021-12-01 09:50:00,55.52,55.77,55.5,55.59,67053.0,49.0488,49.2697,49.0312,49.1107,67053.0
2021-12-01 10:00:00,55.61,55.9,55.59,55.71,84810.0,49.1283,49.3845,49.1107,49.2167,84810.0
2021-12-01 10:10:00,55.7,55.87,55.66,55.8,64723.0,49.2079,49.358,49.1725,49.2962,64723.0
2021-12-01 10:20:00,55.8,55.91,55.66,55.76,84083.0,49.2962,49.3934,49.1725,49.2609,84083.0
2021-12-01 10:30:00,55.76,55.79,55.58,55.65,82286.0,49.2609,49.2874,49.1018,49.1637,82286.0
2021-12-01 10:40:00,55.67,55.68,55.57,55.6,69859.0,49.1814,49.1902,49.093,49.1195,69859.0
2021-12-01 10:50:00,55.58,55.81,55.58,55.64,69775.0,49.1018,49.305,49.1018,49.1549,69775.0
2021-12-01 11:00:00,55.64,55.74,55.62,55.65,96283.0,49.1549,49.2432,49.1372,49.1637,96283.0
2021-12-01 11:10:00,55.65,55.87,55.61,55.84,70494.0,49.1637,49.358,49.1283,49.3315,70494.0
2021-12-01 11:20:00,55.84,55.86,55.72,55.77,64674.0,49.3315,49.3492,49.2255,49.2697,64674.0
2021-12-01 11:30:00,55.79,55.79,55.57,55.67,65546.0,49.2874,49.2874,49.093,49.1814,65546.0
2021-12-01 11:40:00,55.68,55.69,55.4,55.4,44499.0,49.1902,49.199,48.9428,48.9428,44499.0
2021-12-01 11:50:00,55.4,55.46,55.3,55.41,61508.0,48.9428,48.9958,48.8545,48.9517,61508.0
2021-12-01 12:00:00,55.41,55.6,55.34,55.59,95454.0,48.9517,49.1195,48.8898,49.1107,95454.0
2021-12-01 12:10:00,55.59,55.64,55.5,55.56,39790.0,49.1107,49.1549,49.0312,49.0842,39790.0
2021-12-01 12:20:00,55.55,55.6,55.54,55.58,86254.0,49.0753,49.1195,49.0665,49.1018,86254.0
2021-12-01 12:30:00,55.58,55.79,55.54,55.78,218658.0,49.1018,49.2874,49.0665,49.2785,218658.0
2021-12-01 12:40:00,55.78,55.81,55.58,55.62,220044.0,49.2785,49.305,49.1018,49.1372,220044.0
2021-12-01 12:50:00,55.62,55.7,55.56,55.61,98880.0,49.1372,49.2079,49.0842,49.1283,98880.0
2021-12-01 13:00:00,55.6,55.63,55.51,55.53,148723.0,49.1195,49.146,49.04,49.0577,148723.0
2021-12-01 13:10:00,55.53,55.6,55.37,55.38,122206.0,49.0577,49.1195,48.9163,48.9252,122206.0
2021-12-01 13:20:00,55.38,55.39,55.26,55.27,76769.0,48.9252,48.934,48.8191,48.828,76769.0
2021-12-01 13:30:00,55.26,55.3,55.2,55.26,78307.0,48.8191,48.8545,48.7661,48.8191,78307.0
2021-12-01 13:40:00,55.27,55.28,55.05,55.06,90316.0,48.828,48.8368,48.6336,48.6425,90316.0
2021-12-01 13:50:00,55.06,55.17,55.0,55.13,124611.0,48.6425,48.7396,48.5894,48.7043,124611.0
2021-12-01 14:00:00,55.12,55.15,54.8,54.84,113179.0,48.6955,48.722,48.4128,48.4481,113179.0
2021-12-01 14:10:00,54.84,54.86,54.66,54.78,88409.0,48.4481,48.4658,48.2891,48.3951,88409.0
2021-12-01 14:20:00,54.78,54.87,54.72,54.77,70968.0,48.3951,48.4746,48.3421,48.3863,70968.0
2021-12-01 14:30:00,54.76,54.8,54.61,54.66,62587.0,48.3774,48.4128,48.2449,48.2891,62587.0
2021-12-01 14:40:00,54.65,54.66,54.53,54.54,58075.0,48.2802,48.2891,48.1742,48.1831,58075.0
2021-12-01 14:50:00,54.53,54.63,54.45,54.58,103928.0,48.1742,48.2626,48.1036,48.2184,103928.0
2021-12-01 15:00:00,54.59,54.69,54.49,54.49,67301.0,48.2272,48.3156,48.1389,48.1389,67301.0
2021-12-01 15:10:00,54.49,54.57,54.27,54.34,106749.0,48.1389,48.2096,47.9445,48.0064,106749.0
2021-12-01 15:20:00,54.34,54.34,54.04,54.13,184116.0,48.0064,48.0064,47.7413,47.8208,184116.0
2021-12-01 15:30:00,54.13,54.2,54.02,54.18,131989.0,47.8208,47.8827,47.7237,47.865,131989.0
2021-12-01 15:40:00,54.17,54.27,54.06,54.09,165352.0,47.8562,47.9445,47.759,47.7855,165352.0
2021-12-01 15:50:00,54.08,54.1,53.86,53.86,440001.0,47.7767,47.7943,47.5823,47.5823,440001.0
2021-12-02 09:30:00,53.19,53.45,52.6,52.86,648444.0,46.9904,47.2201,46.4692,46.6989,648444.0
2021-12-02 09:40:00,52.92,53.23,52.82,53.03,277267.0,46.7519,47.0257,46.6635,46.8491,277267.0
2021-12-02 09:50:00,53.03,53.16,52.9,53.05,202079.0,46.8491,46.9639,46.7342,46.8667,202079.0
2021-12-02 10:00:00,53.06,53.28,52.86,53.27,177932.0,46.8756,47.0699,46.6989,47.0611,177932.0
2021-12-02 10:10:00,53.28,53.59,53.24,53.49,106260.0,47.0699,47.3438,47.0346,47.2554,106260.0
2021-12-02 10:20:00,53.48,53.62,53.21,53.32,168945.0,47.2466,47.3703,47.0081,47.1053,168945.0
2021-12-02 10:30:00,53.32,53.44,52.9,52.91,133502.0,47.1053,47.2113,46.7342,46.743,133502.0
2021-12-02 10:40:00,52.91,52.92,52.69,52.77,181606.0,46.743,46.7519,46.5487,46.6194,181606.0
2021-12-02 10:50:00,52.77,53.11,52.72,53.05,112935.0,46.6194,46.9197,46.5752,46.8667,112935.0
2021-12-02 11:00:00,53.04,53.13,52.93,52.96,147673.0,46.8579,46.9374,46.7607,46.7872,147673.0
2021-12-02 11:10:00,52.96,53.13,52.9,52.99,214153.0,46.7872,46.9374,46.7342,46.8137,214153.0
2021-12-02 11:20:00,52.98,53.19,52.97,53.15,107993.0,46.8049,46.9904,46.7961,46.9551,107993.0
2021-12-02 11:30:00,53.16,53.21,52.91,53.06,187623.0,46.9639,47.0081,46.743,46.8756,187623.0
2021-12-02 11:40:00,53.06,53.14,52.92,53.02,245213.0,46.8756,46.9462,46.7519,46.8402,245213.0
2021-12-02 11:50:00,53.01,53.09,52.89,52.92,92475.0,46.8314,46.9021,46.7254,46.7519,92475.0
2021-12-02 12:00:00,52.93,52.94,52.7,52.77,106721.0,46.7607,46.7696,46.5575,46.6194,106721.0
2021-12-02 12:10:00,52.77,52.91,52.76,52.91,93589.0,46.6194,46.743,46.6105,46.743,93589.0
2021-12-02 12:20:00,52.9,52.94,52.8,52.85,72740.0,46.7342,46.7696,46.6459,46.69,72740.0
2021-12-02 12:30:00,52.85,52.98,52.81,52.87,87546.0,46.69,46.8049,46.6547,46.7077,87546.0
2021-12-02 12:40:00,52.87,52.97,52.73,52.97,71169.0,46.7077,46.7961,46.584,46.7961,71169.0
2021-12-02 12:50:00,52.96,53.08,52.95,52.96,73535.0,46.7872,46.8932,46.7784,46.7872,73535.0
2021-12-02 13:00:00,52.97,53.02,52.85,52.9,69995.0,46.7961,46.8402,46.69,46.7342,69995.0
2021-12-02 13:10:00,52.9,52.96,52.85,52.96,63947.0,46.7342,46.7872,46.69,46.7872,63947.0
2021-12-02 13:20:00,52.96,52.97,52.79,52.84,98612.0,46.7872,46.7961,46.637,46.6812,98612.0
2021-12-02 13:30:00,52.84,53.0,52.77,53.0,68535.0,46.6812,46.8226,46.6194,46.8226,68535.0
2021-12-02 13:40:00,53.01,53.02,52.85,52.89,80392.0,46.8314,46.8402,46.69,46.7254,80392.0
2021-12-02 13:50:00,52.88,53.11,52.84,53.08,56277.0,46.7165,46.9197,46.6812,46.8932,56277.0
2021-12-02 14:00:00,53.07,53.13,53.03,53.13,93593.0,46.8844,46.9374,46.8491,46.9374,93593.0
2021-12-02 14:10:00,53.13,53.22,53.09,53.17,90435.0,46.9374,47.0169,46.9021,46.9727,90435.0
2021-12-02 14:20:00,53.16,53.39,53.15,53.37,96298.0,46.9639,47.1671,46.9551,47.1494,96298.0
2021-12-02 14:30:00,53.37,53.42,53.32,53.4,61743.0,47.1494,47.1936,47.1053,47.1759,61743.0
2021-12-02 14:40:00,53.4,53.44,53.32,53.34,57304.0,47.1759,47.2113,47.1053,47.1229,57304.0
2021-12-02 14:50:00,53.35,53.44,53.33,53.33,56753.0,47.1318,47.2113,47.1141,47.1141,56753.0
2021-12-02 15:00:00,53.33,53.43,53.32,53.41,49236.0,47.1141,47.2024,47.1053,47.1848,49236.0
2021-12-02 15:10:00,53.41,53.48,53.32,53.38,102980.0,47.1848,47.2466,47.1053,47.1583,102980.0
2021-12-02 15:20:00,53.37,53.4,53.26,53.35,92555.0,47.1494,47.1759,47.0523,47.1318,92555.0
2021-12-02 15:30:00,53.35,53.47,53.29,53.32,125627.0,47.1318,47.2378,47.0788,47.1053,125627.0
2021-12-02 15:40:00,53.32,53.55,53.3,53.52,258448.0,47.1053,47.3085,47.0876,47.2819,258448.0
2021-12-02 15:50:00,53.51,53.51,53.22,53.3,532897.0,47.2731,47.2731,47.0169,47.0876,532897.0
2021-12-03 09:30:00,53.35,53.54,53.0,53.47,284746.0,47.1318,47.2996,46.8226,47.2378,284746.0
2021-12-03 09:40:00,53.48,53.54,53.15,53.2,142049.0,47.2466,47.2996,46.9551,46.9992,142049.0
2021-12-03 09:50:00,53.21,53.27,52.92,52.92,124461.0,47.0081,47.0611,46.7519,46.7519,124461.0
2021-12-03 10:00:00,52.91,53.11,52.87,53.02,116436.0,46.743,46.9197,46.7077,46.8402,116436.0
2021-12-03 10:10:00,53.02,53.23,52.98,53.21,93998.0,46.8402,47.0257,46.8049,47.0081,93998.0
2021-12-03 10:20:00,53.21,53.68,53.13,53.59,115826.0,47.0081,47.4233,46.9374,47.3438,115826.0
2021-12-03 10:30:00,53.57,53.64,53.41,53.53,96705.0,47.3261,47.388,47.1848,47.2908,96705.0
2021-12-03 10:40:00,53.52,53.52,53.23,53.32,117945.0,47.2819,47.2819,47.0257,47.1053,117945.0
2021-12-03 10:50:00,53.32,53.51,53.27,53.42,95627.0,47.1053,47.2731,47.0611,47.1936,95627.0
2021-12-03 11:00:00,53.42,53.5,53.28,53.5,175618.0,47.1936,47.2643,47.0699,47.2643,175618.0
2021-12-03 11:10:00,53.52,53.69,53.48,53.68,114116.0,47.2819,47.4321,47.2466,47.4233,114116.0
2021-12-03 11:20:00,53.68,54.04,53.67,54.04,152669.0,47.4233,47.7413,47.4145,47.7413,152669.0
2021-12-03 11:30:00,54.04,54.1,53.95,54.05,118246.0,47.7413,47.7943,47.6618,47.7502,118246.0
2021-12-03 11:40:00,54.06,54.1,53.89,54.08,117196.0,47.759,47.7943,47.6088,47.7767,117196.0
2021-12-03 11:50:00,54.08,54.08,53.92,54.08,136857.0,47.7767,47.7767,47.6353,47.7767,136857.0
2021-12-03 12:00:00,54.09,54.22,53.99,54.2,138067.0,47.7855,47.9004,47.6972,47.8827,138067.0
2021-12-03 12:10:00,54.2,54.26,54.11,54.12,134653.0,47.8827,47.9357,47.8032,47.812,134653.0
2021-12-03 12:20:00,54.11,54.2,54.06,54.2,97488.0,47.8032,47.8827,47.759,47.8827,97488.0
2021-12-03 12:30:00,54.19,54.33,54.14,54.26,121338.0,47.8739,47.9975,47.8297,47.9357,121338.0
2021-12-03 12:40:00,54.27,54.39,54.26,54.34,165375.0,47.9445,48.0505,47.9357,48.0064,165375.0
2021-12-03 12:50:00,54.34,54.39,54.22,54.3,105692.0,48.0064,48.0505,47.9004,47.971,105692.0
2021-12-03 13:00:00,54.27,54.38,54.21,54.36,86810.0,47.9445,48.0417,47.8915,48.024,86810.0
2021-12-03 13:10:00,54.36,54.59,54.36,54.58,124291.0,48.024,48.2272,48.024,48.2184,124291.0
2021-12-03 13:20:00,54.58,54.76,54.56,54.7,111909.0,48.2184,48.3774,48.2007,48.3244,111909.0
2021-12-03 13:30:00,54.7,54.77,54.68,54.75,132502.0,48.3244,48.3863,48.3067,48.3686,132502.0
2021-12-03 13:40:00,54.75,54.84,54.72,54.74,212303.0,48.3686,48.4481,48.3421,48.3598,212303.0
2021-12-03 13:50:00,54.74,54.93,54.71,54.84,137115.0,48.3598,48.5276,48.3332,48.4481,137115.0
2021-12-03 14:00:00,54.85,54.97,54.63,54.64,165424.0,48.4569,48.5629,48.2626,48.2714,165424.0
2021-12-03 14:10:00,54.64,54.68,54.43,54.44,119764.0,48.2714,48.3067,48.0859,48.0947,119764.0
2021-12-03 14:20:00,54.44,54.72,54.38,54.69,119206.0,48.0947,48.3421,48.0417,48.3156,119206.0
2021-12-03 14:30:00,54.69,54.72,54.36,54.36,107767.0,48.3156,48.3421,48.024,48.024,107767.0
2021-12-03 14:40:00,54.37,54.57,54.35,54.44,127715.0,48.0329,48.2096,48.0152,48.0947,127715.0
2021-12-03 14:50:00,54.45,54.55,54.43,54.55,123095.0,48.1036,48.1919,48.0859,48.1919,123095.0
2021-12-03 15:00:00,54.54,54.77,54.46,54.64,199765.0,48.1831,48.3863,48.1124,48.2714,199765.0
2021-12-03 15:10:00,54.63,54.78,54.63,54.69,155922.0,48.2626,48.3951,48.2626,48.3156,155922.0
2021-12-03 15:20:00,54.7,54.8,54.66,54.66,157028.0,48.3244,48.4128,48.2891,48.2891,157028.0
2021-12-03 15:30:00,54.66,54.73,54.5,54.58,192770.0,48.2891,48.3509,48.1477,48.2184,192770.0
2021-12-03 15:40:00,54.58,54.63,54.43,54.56,201031.0,48.2184,48.2626,48.0859,48.2007,201031.0
2021-12-03 15:50:00,54.56,54.75,54.53,54.67,621055.0,48.2007,48.3686,48.1742,48.2979,621055.0
2021-12-06 09:30:00,54.8,55.42,54.79,55.18,306373.0,48.4128,48.9605,48.4039,48.7485,306373.0
2021-12-06 09:40:00,55.16,55.56,55.05,55.53,209855.0,48.7308,49.0842,48.6336,49.0577,209855.0
2021-12-06 09:50:00,55.55,56.08,55.5,56.08,279497.0,49.0753,49.5436,49.0312,49.5436,279497.0
2021-12-06 10:00:00,56.09,56.35,56.02,56.25,239606.0,49.5524,49.7821,49.4906,49.6938,239606.0
2021-12-06 10:10:00,56.24,56.36,56.14,56.3,148815.0,49.6849,49.7909,49.5966,49.7379,148815.0
2021-12-06 10:20:00,56.29,56.39,56.16,56.29,200213.0,49.7291,49.8174,49.6142,49.7291,200213.0
2021-12-06 10:30:00,56.3,56.49,56.15,56.41,187916.0,49.7379,49.9058,49.6054,49.8351,187916.0
2021-12-06 10:40:00,56.41,56.42,56.1,56.26,176107.0,49.8351,49.8439,49.5612,49.7026,176107.0
2021-12-06 10:50:00,56.26,56.26,56.1,56.14,107285.0,49.7026,49.7026,49.5612,49.5966,107285.0
2021-12-06 11:00:00,56.16,56.22,56.06,56.13,111008.0,49.6142,49.6672,49.5259,49.5877,111008.0
2021-12-06 11:10:00,56.14,56.2,55.95,56.18,161301.0,49.5966,49.6496,49.4287,49.6319,161301.0
2021-12-06 11:20:00,56.18,56.18,55.95,56.1,124003.0,49.6319,49.6319,49.4287,49.5612,124003.0
2021-12-06 11:30:00,56.1,56.22,56.01,56.16,156590.0,49.5612,49.6672,49.4817,49.6142,156590.0
2021-12-06 11:40:00,56.16,56.2,55.94,55.96,113417.0,49.6142,49.6496,49.4199,49.4376,113417.0
2021-12-06 11:50:00,55.96,55.99,55.84,55.92,177172.0,49.4376,49.4641,49.3315,49.4022,177172.0
2021-12-06 12:00:00,55.93,55.95,55.81,55.84,96876.0,49.411,49.4287,49.305,49.3315,96876.0
2021-12-06 12:10:00,55.84,55.94,55.72,55.85,101921.0,49.3315,49.4199,49.2255,49.3404,101921.0
2021-12-06 12:20:00,55.84,55.85,55.72,55.73,73054.0,49.3315,49.3404,49.2255,49.2344,73054.0
2021-12-06 12:30:00,55.75,55.88,55.72,55.86,73280.0,49.252,49.3669,49.2255,49.3492,73280.0
2021-12-06 12:40:00,55.86,55.93,55.84,55.93,53191.0,49.3492,49.411,49.3315,49.411,53191.0
2021-12-06 12:50:00,55.93,56.02,55.88,55.98,43652.0,49.411,49.4906,49.3669,49.4552,43652.0
2021-12-06 13:00:00,55.99,55.99,55.82,55.82,58618.0,49.4641,49.4641,49.3139,49.3139,58618.0
2021-12-06 13:10:00,55.83,55.97,55.82,55.91,56482.0,49.3227,49.4464,49.3139,49.3934,56482.0
2021-12-06 13:20:00,55.92,55.93,55.81,55.85,49414.0,49.4022,49.411,49.305,49.3404,49414.0
2021-12-06 13:30:00,55.83,55.84,55.65,55.8,57001.0,49.3227,49.3315,49.1637,49.2962,57001.0
2021-12-06 13:40:00,55.81,55.85,55.75,55.83,50939.0,49.305,49.3404,49.252,49.3227,50939.0
2021-12-06 13:50:00,55.83,55.84,55.73,55.76,50722.0,49.3227,49.3315,49.2344,49.2609,50722.0
2021-12-06 14:00:00,55.77,55.88,55.69,55.7,52928.0,49.2697,49.3669,49.199,49.2079,52928.0
2021-12-06 14:10:00,55.69,55.79,55.67,55.75,69334.0,49.199,49.2874,49.1814,49.252,69334.0
2021-12-06 14:20:00,55.74,55.91,55.72,55.87,71452.0,49.2432,49.3934,49.2255,49.358,71452.0
2021-12-06 14:30:00,55.88,55.89,55.75,55.75,55541.0,49.3669,49.3757,49.252,49.252,55541.0
2021-12-06 14:40:00,55.75,55.78,55.64,55.75,52568.0,49.252,49.2785,49.1549,49.252,52568.0
2021-12-06 14:50:00,55.75,55.78,55.67,55.76,54650.0,49.252,49.2785,49.1814,49.2609,54650.0
2021-12-06 15:00:00,55.76,55.8,55.7,55.8,48611.0,49.2609,49.2962,49.2079,49.2962,48611.0
2021-12-06 15:10:00,55.8,55.91,55.77,55.88,61308.0,49.2962,49.3934,49.2697,49.3669,61308.0
2021-12-06 15:20:00,55.87,55.87,55.76,55.82,69180.0,49.358,49.358,49.2609,49.3139,69180.0
2021-12-06 15:30:00,55.83,55.85,55.7,55.72,136142.0,49.3227,49.3404,49.2079,49.2255,136142.0
2021-12-06 15:40:00,55.72,55.86,55.63,55.84,204948.0,49.2255,49.3492,49.146,49.3315,204948.0
2021-12-06 15:50:00,55.83,55.85,55.72,55.84,459304.0,49.3227,49.3404,49.2255,49.3315,459304.0
2021-12-07 09:30:00,55.86,56.38,55.85,56.09,367648.0,49.3492,49.8086,49.3404,49.5524,367648.0
2021-12-07 09:40:00,56.07,56.29,55.99,55.99,99200.0,49.5347,49.7291,49.4641,49.4641,99200.0
2021-12-07 09:50:00,55.98,56.25,55.96,56.25,98431.0,49.4552,49.6938,49.4376,49.6938,98431.0
2021-12-07 10:00:00,56.22,56.47,56.16,56.3,133616.0,49.6672,49.8881,49.6142,49.7379,133616.0
2021-12-07 10:10:00,56.29,56.34,56.11,56.11,99622.0,49.7291,49.7733,49.5701,49.5701,99622.0
2021-12-07 10:20:00,56.11,56.35,55.72,56.35,140141.0,49.5701,49.7821,49.2255,49.7821,140141.0
2021-12-07 10:30:00,56.36,56.47,56.23,56.3,113889.0,49.7909,49.8881,49.6761,49.7379,113889.0
2021-12-07 10:40:00,56.32,56.4,56.1,56.11,92640.0,49.7556,49.8263,49.5612,49.5701,92640.0
2021-12-07 10:50:00,56.11,56.24,56.1,56.22,73365.0,49.5701,49.6849,49.5612,49.6672,73365.0
2021-12-07 11:00:00,56.22,56.26,56.17,56.26,65289.0,49.6672,49.7026,49.6231,49.7026,65289.0
2021-12-07 11:10:00,56.25,56.38,56.19,56.28,64226.0,49.6938,49.8086,49.6407,49.7203,64226.0
2021-12-07 11:20:00,56.28,56.52,56.25,56.47,88105.0,49.7203,49.9323,49.6938,49.8881,88105.0
2021-12-07 11:30:00,56.47,56.62,56.39,56.61,68930.0,49.8881,50.0206,49.8174,50.0118,68930.0
2021-12-07 11:40:00,56.62,56.66,56.54,56.59,55223.0,50.0206,50.056,49.95,49.9941,55223.0
2021-12-07 11:50:00,56.6,56.7,56.58,56.69,63024.0,50.003,50.0913,49.9853,50.0825,63024.0
2021-12-07 12:00:00,56.69,56.77,56.67,56.7,80383.0,50.0825,50.1531,50.0648,50.0913,80383.0
2021-12-07 12:10:00,56.7,56.71,56.5,56.57,68612.0,50.0913,50.1001,49.9146,49.9765,68612.0
2021-12-07 12:20:00,56.56,56.62,56.51,56.61,54925.0,49.9676,50.0206,49.9234,50.0118,54925.0
2021-12-07 12:30:00,56.62,56.66,56.57,56.58,36612.0,50.0206,50.056,49.9765,49.9853,36612.0
2021-12-07 12:40:00,56.57,56.61,56.49,56.55,52859.0,49.9765,50.0118,49.9058,49.9588,52859.0
2021-12-07 12:50:00,56.54,56.6,56.52,56.56,68986.0,49.95,50.003,49.9323,49.9676,68986.0
2021-12-07 13:00:00,56.56,56.61,56.43,56.48,70251.0,49.9676,50.0118,49.8528,49.8969,70251.0
2021-12-07 13:10:00,56.47,56.47,56.36,56.39,47260.0,49.8881,49.8881,49.7909,49.8174,47260.0
2021-12-07 13:20:00,56.39,56.42,56.3,56.41,47217.0,49.8174,49.8439,49.7379,49.8351,47217.0
2021-12-07 13:30:00,56.4,56.42,56.32,56.41,40490.0,49.8263,49.8439,49.7556,49.8351,40490.0
2021-12-07 13:40:00,56.4,56.48,56.39,56.45,43166.0,49.8263,49.8969,49.8174,49.8704,43166.0
2021-12-07 13:50:00,56.44,56.5,56.41,56.46,50802.0,49.8616,49.9146,49.8351,49.8793,50802.0
2021-12-07 14:00:00,56.46,56.49,56.33,56.38,65546.0,49.8793,49.9058,49.7644,49.8086,65546.0
2021-12-07 14:10:00,56.38,56.45,56.37,56.4,44248.0,49.8086,49.8704,49.7998,49.8263,44248.0
2021-12-07 14:20:00,56.4,56.52,56.39,56.5,60676.0,49.8263,49.9323,49.8174,49.9146,60676.0
2021-12-07 14:30:00,56.5,56.54,56.42,56.48,59122.0,49.9146,49.95,49.8439,49.8969,59122.0
2021-12-07 14:40:00,56.48,56.57,56.45,56.55,84091.0,49.8969,49.9765,49.8704,49.9588,84091.0
2021-12-07 14:50:00,56.55,56.56,56.49,56.55,57968.0,49.9588,49.9676,49.9058,49.9588,57968.0
2021-12-07 15:00:00,56.54,56.6,56.53,56.58,93409.0,49.95,50.003,49.9411,49.9853,93409.0
2021-12-07 15:10:00,56.57,56.63,56.49,56.52,134542.0,49.9765,50.0295,49.9058,49.9323,134542.0
2021-12-07 15:20:00,56.53,56.6,56.48,56.5,81582.0,49.9411,50.003,49.8969,49.9146,81582.0
2021-12-07 15:30:00,56.5,56.5,56.38,56.44,136108.0,49.9146,49.9146,49.8086,49.8616,136108.0
2021-12-07 15:40:00,56.44,56.52,56.39,56.46,163473.0,49.8616,49.9323,49.8174,49.8793,163473.0
2021-12-07 15:50:00,56.45,56.49,56.33,56.38,525065.0,49.8704,49.9058,49.7644,49.8086,525065.0
2021-12-08 09:30:00,55.62,55.84,55.3,55.4,266705.0,49.6167,49.813,49.3312,49.4204,266705.0
2021-12-08 09:40:00,55.41,55.71,55.4,55.66,191451.0,49.4294,49.697,49.4204,49.6524,191451.0
2021-12-08 09:50:00,55.67,56.1,55.61,56.05,211568.0,49.6613,50.0449,49.6078,50.0003,211568.0
2021-12-08 10:00:00,56.04,56.18,55.99,56.02,107291.0,49.9914,50.1163,49.9468,49.9735,107291.0
2021-12-08 10:10:00,56.0,56.05,55.83,55.91,71235.0,49.9557,50.0003,49.804,49.8754,71235.0
2021-12-08 10:20:00,55.93,55.95,55.76,55.77,55774.0,49.8932,49.9111,49.7416,49.7505,55774.0
2021-12-08 10:30:00,55.77,55.99,55.77,55.93,84610.0,49.7505,49.9468,49.7505,49.8932,84610.0
2021-12-08 10:40:00,55.94,56.01,55.77,55.78,89024.0,49.9022,49.9646,49.7505,49.7594,89024.0
2021-12-08 10:50:00,55.77,55.91,55.76,55.91,87260.0,49.7505,49.8754,49.7416,49.8754,87260.0
2021-12-08 11:00:00,55.92,55.94,55.86,55.87,45464.0,49.8843,49.9022,49.8308,49.8397,45464.0
2021-12-08 11:10:00,55.87,55.92,55.72,55.73,66159.0,49.8397,49.8843,49.7059,49.7148,66159.0
2021-12-08 11:20:00,55.73,55.81,55.7,55.72,63160.0,49.7148,49.7862,49.6881,49.7059,63160.0
2021-12-08 11:30:00,55.72,55.84,55.69,55.79,80975.0,49.7059,49.813,49.6791,49.7683,80975.0
2021-12-08 11:40:00,55.78,55.89,55.74,55.89,55943.0,49.7594,49.8576,49.7237,49.8576,55943.0
2021-12-08 11:50:00,55.88,55.96,55.82,55.95,58898.0,49.8486,49.92,49.7951,49.9111,58898.0
2021-12-08 12:00:00,55.96,56.0,55.91,55.99,62166.0,49.92,49.9557,49.8754,49.9468,62166.0
2021-12-08 12:10:00,56.0,56.05,55.92,55.93,60388.0,49.9557,50.0003,49.8843,49.8932,60388.0
2021-12-08 12:20:00,55.92,55.94,55.8,55.82,76485.0,49.8843,49.9022,49.7773,49.7951,76485.0
2021-12-08 12:30:00,55.82,55.94,55.78,55.91,73066.0,49.7951,49.9022,49.7594,49.8754,73066.0
2021-12-08 12:40:00,55.9,55.94,55.85,55.94,45246.0,49.8665,49.9022,49.8219,49.9022,45246.0
2021-12-08 12:50:00,55.94,56.03,55.92,55.98,54802.0,49.9022,49.9824,49.8843,49.9378,54802.0
2021-12-08 13:00:00,55.98,56.14,55.98,56.13,69480.0,49.9378,50.0806,49.9378,50.0716,69480.0
2021-12-08 13:10:00,56.14,56.18,56.11,56.16,87334.0,50.0806,50.1163,50.0538,50.0984,87334.0
2021-12-08 13:20:00,56.16,56.2,56.1,56.15,68632.0,50.0984,50.1341,50.0449,50.0895,68632.0
2021-12-08 13:30:00,56.16,56.16,56.1,56.1,57149.0,50.0984,50.0984,50.0449,50.0449,57149.0
2021-12-08 13:40:00,56.1,56.17,56.1,56.1,58089.0,50.0449,50.1073,50.0449,50.0449,58089.0
2021-12-08 13:50:00,56.1,56.23,56.1,56.18,62883.0,50.0449,50.1609,50.0449,50.1163,62883.0
2021-12-08 14:00:00,56.19,56.27,56.17,56.24,74132.0,50.1252,50.1965,50.1073,50.1698,74132.0
2021-12-08 14:10:00,56.23,56.33,56.21,56.3,65615.0,50.1609,50.2501,50.143,50.2233,65615.0
2021-12-08 14:20:00,56.3,56.33,56.25,56.32,69302.0,50.2233,50.2501,50.1787,50.2411,69302.0
2021-12-08 14:30:00,56.31,56.32,56.21,56.26,57782.0,50.2322,50.2411,50.143,50.1876,57782.0
2021-12-08 14:40:00,56.26,56.37,56.26,56.34,59465.0,50.1876,50.2857,50.1876,50.259,59465.0
2021-12-08 14:50:00,56.35,56.39,56.33,56.35,57900.0,50.2679,50.3036,50.2501,50.2679,57900.0
2021-12-08 15:00:00,56.35,56.41,56.34,56.37,59624.0,50.2679,50.3214,50.259,50.2857,59624.0
2021-12-08 15:10:00,56.36,56.42,56.33,56.42,54162.0,50.2768,50.3303,50.2501,50.3303,54162.0
2021-12-08 15:20:00,56.42,56.48,56.38,56.43,72329.0,50.3303,50.3839,50.2947,50.3393,72329.0
2021-12-08 15:30:00,56.42,56.43,56.31,56.32,164618.0,50.3303,50.3393,50.2322,50.2411,164618.0
2021-12-08 15:40:00,56.32,56.47,56.3,56.46,189393.0,50.2411,50.375,50.2233,50.366,189393.0
2021-12-08 15:50:00,56.46,56.46,56.34,56.36,300790.0,50.366,50.366,50.259,50.2768,300790.0
2021-12-09 09:30:00,55.87,55.91,55.39,55.71,307623.0,49.8397,49.8754,49.4115,49.697,307623.0
2021-12-09 09:40:00,55.72,55.78,55.38,55.39,117781.0,49.7059,49.7594,49.4026,49.4115,117781.0
2021-12-09 09:50:00,55.41,55.68,55.31,55.68,166425.0,49.4294,49.6702,49.3402,49.6702,166425.0
2021-12-09 10:00:00,55.68,55.82,55.52,55.76,130819.0,49.6702,49.7951,49.5275,49.7416,130819.0
2021-12-09 10:10:00,55.76,55.95,55.71,55.85,56037.0,49.7416,49.9111,49.697,49.8219,56037.0
2021-12-09 10:20:00,55.85,56.09,55.82,55.91,93483.0,49.8219,50.036,49.7951,49.8754,93483.0
2021-12-09 10:30:00,55.92,56.07,55.88,56.06,55037.0,49.8843,50.0181,49.8486,50.0092,55037.0
2021-12-09 10:40:00,56.06,56.22,56.03,56.12,84657.0,50.0092,50.1519,49.9824,50.0627,84657.0
2021-12-09 10:50:00,56.14,56.25,56.1,56.2,54324.0,50.0806,50.1787,50.0449,50.1341,54324.0
2021-12-09 11:00:00,56.2,56.25,56.13,56.14,56545.0,50.1341,50.1787,50.0716,50.0806,56545.0
2021-12-09 11:10:00,56.13,56.13,55.96,56.06,63247.0,50.0716,50.0716,49.92,50.0092,63247.0
2021-12-09 11:20:00,56.05,56.11,55.99,56.02,44408.0,50.0003,50.0538,49.9468,49.9735,44408.0
2021-12-09 11:30:00,56.02,56.09,55.94,56.0,50820.0,49.9735,50.036,49.9022,49.9557,50820.0
2021-12-09 11:40:00,56.0,56.05,55.96,56.03,36737.0,49.9557,50.0003,49.92,49.9824,36737.0
2021-12-09 11:50:00,56.04,56.07,55.93,55.96,50565.0,49.9914,50.0181,49.8932,49.92,50565.0
2021-12-09 12:00:00,55.95,56.09,55.93,56.02,61235.0,49.9111,50.036,49.8932,49.9735,61235.0
2021-12-09 12:10:00,56.02,56.05,55.93,55.95,56114.0,49.9735,50.0003,49.8932,49.9111,56114.0
2021-12-09 12:20:00,55.95,56.02,55.94,55.99,35612.0,49.9111,49.9735,49.9022,49.9468,35612.0
2021-12-09 12:30:00,55.99,56.01,55.96,55.98,38892.0,49.9468,49.9646,49.92,49.9378,38892.0
2021-12-09 12:40:00,55.98,56.07,55.92,56.04,47374.0,49.9378,50.0181,49.8843,49.9914,47374.0
2021-12-09 12:50:00,56.04,56.04,55.84,55.93,50091.0,49.9914,49.9914,49.813,49.8932,50091.0
2021-12-09 13:00:00,55.92,56.02,55.86,56.02,65934.0,49.8843,49.9735,49.8308,49.9735,65934.0
2021-12-09 13:10:00,56.02,56.08,55.95,55.95,39770.0,49.9735,50.027,49.9111,49.9111,39770.0
2021-12-09 13:20:00,55.94,56.04,55.94,56.0,56341.0,49.9022,49.9914,49.9022,49.9557,56341.0
2021-12-09 13:30:00,55.99,56.11,55.98,56.08,44449.0,49.9468,50.0538,49.9378,50.027,44449.0
2021-12-09 13:40:00,56.08,56.2,56.07,56.16,50556.0,50.027,50.1341,50.0181,50.0984,50556.0
2021-12-09 13:50:00,56.16,56.2,56.13,56.18,55170.0,50.0984,50.1341,50.0716,50.1163,55170.0
2021-12-09 14:00:00,56.17,56.18,56.11,56.14,48576.0,50.1073,50.1163,50.0538,50.0806,48576.0
2021-12-09 14:10:00,56.13,56.16,56.07,56.09,48459.0,50.0716,50.0984,50.0181,50.036,48459.0
2021-12-09 14:20:00,56.1,56.2,56.09,56.11,40337.0,50.0449,50.1341,50.036,50.0538,40337.0
2021-12-09 14:30:00,56.1,56.15,56.04,56.08,41821.0,50.0449,50.0895,49.9914,50.027,41821.0
2021-12-09 14:40:00,56.08,56.15,56.07,56.15,62185.0,50.027,50.0895,50.0181,50.0895,62185.0
2021-12-09 14:50:00,56.14,56.2,56.08,56.08,43486.0,50.0806,50.1341,50.027,50.027,43486.0
2021-12-09 15:00:00,56.08,56.14,56.07,56.13,60654.0,50.027,50.0806,50.0181,50.0716,60654.0
2021-12-09 15:10:00,56.13,56.22,56.12,56.14,58254.0,50.0716,50.1519,50.0627,50.0806,58254.0
2021-12-09 15:20:00,56.15,56.18,56.12,56.14,56024.0,50.0895,50.1163,50.0627,50.0806,56024.0
2021-12-09 15:30:00,56.15,56.22,56.06,56.2,108835.0,50.0895,50.1519,50.0092,50.1341,108835.0
2021-12-09 15:40:00,56.19,56.23,56.12,56.18,118822.0,50.1252,50.1609,50.0627,50.1163,118822.0
2021-12-09 15:50:00,56.18,56.23,56.13,56.2,342611.0,50.1163,50.1609,50.0716,50.1341,342611.0
2021-12-10 09:30:00,56.58,56.58,55.83,55.99,272993.0,50.4731,50.4731,49.804,49.9468,272993.0
2021-12-10 09:40:00,55.98,56.02,55.53,55.6,147319.0,49.9378,49.9735,49.5364,49.5989,147319.0
2021-12-10 09:50:00,55.6,55.7,55.51,55.66,99979.0,49.5989,49.6881,49.5186,49.6524,99979.0
2021-12-10 10:00:00,55.66,55.67,55.27,55.33,133396.0,49.6524,49.6613,49.3045,49.358,133396.0
2021-12-10 10:10:00,55.33,55.53,55.23,55.51,112194.0,49.358,49.5364,49.2688,49.5186,112194.0
2021-12-10 10:20:00,55.52,55.69,55.43,55.62,87610.0,49.5275,49.6791,49.4472,49.6167,87610.0
2021-12-10 10:30:00,55.62,55.64,55.47,55.54,55743.0,49.6167,49.6345,49.4829,49.5453,55743.0
2021-12-10 10:40:00,55.54,55.75,55.48,55.69,95851.0,49.5453,49.7327,49.4918,49.6791,95851.0
2021-12-10 10:50:00,55.69,55.83,55.62,55.79,93381.0,49.6791,49.804,49.6167,49.7683,93381.0
2021-12-10 11:00:00,55.79,55.92,55.74,55.78,108217.0,49.7683,49.8843,49.7237,49.7594,108217.0
2021-12-10 11:10:00,55.78,55.95,55.78,55.9,109988.0,49.7594,49.9111,49.7594,49.8665,109988.0
2021-12-10 11:20:00,55.91,56.13,55.91,56.02,105337.0,49.8754,50.0716,49.8754,49.9735,105337.0
2021-12-10 11:30:00,56.03,56.03,55.94,55.95,61359.0,49.9824,49.9824,49.9022,49.9111,61359.0
2021-12-10 11:40:00,55.96,56.01,55.91,56.01,65268.0,49.92,49.9646,49.8754,49.9646,65268.0
2021-12-10 11:50:00,56.01,56.21,56.01,56.1,79155.0,49.9646,50.143,49.9646,50.0449,79155.0
2021-12-10 12:00:00,56.1,56.29,56.04,56.24,157069.0,50.0449,50.2144,49.9914,50.1698,157069.0
2021-12-10 12:10:00,56.25,56.27,56.19,56.21,75087.0,50.1787,50.1965,50.1252,50.143,75087.0
2021-12-10 12:20:00,56.21,56.24,56.13,56.22,92047.0,50.143,50.1698,50.0716,50.1519,92047.0
2021-12-10 12:30:00,56.22,56.26,56.13,56.15,77068.0,50.1519,50.1876,50.0716,50.0895,77068.0
2021-12-10 12:40:00,56.14,56.14,56.04,56.1,75179.0,50.0806,50.0806,49.9914,50.0449,75179.0
2021-12-10 12:50:00,56.09,56.19,56.07,56.16,78659.0,50.036,50.1252,50.0181,50.0984,78659.0
2021-12-10 13:00:00,56.16,56.18,56.06,56.16,84995.0,50.0984,50.1163,50.0092,50.0984,84995.0
2021-12-10 13:10:00,56.16,56.18,56.05,56.11,80155.0,50.0984,50.1163,50.0003,50.0538,80155.0
2021-12-10 13:20:00,56.11,56.15,56.0,56.11,69560.0,50.0538,50.0895,49.9557,50.0538,69560.0
2021-12-10 13:30:00,56.11,56.11,56.04,56.09,56702.0,50.0538,50.0538,49.9914,50.036,56702.0
2021-12-10 13:40:00,56.09,56.23,56.07,56.22,95372.0,50.036,50.1609,50.0181,50.1519,95372.0
2021-12-10 13:50:00,56.22,56.22,56.1,56.18,48909.0,50.1519,50.1519,50.0449,50.1163,48909.0
2021-12-10 14:00:00,56.17,56.19,56.07,56.14,80024.0,50.1073,50.1252,50.0181,50.0806,80024.0
2021-12-10 14:10:00,56.14,56.14,56.06,56.1,42180.0,50.0806,50.0806,50.0092,50.0449,42180.0
2021-12-10 14:20:00,56.09,56.11,56.01,56.08,59317.0,50.036,50.0538,49.9646,50.027,59317.0
2021-12-10 14:30:00,56.07,56.15,56.07,56.15,66409.0,50.0181,50.0895,50.0181,50.0895,66409.0
2021-12-10 14:40:00,56.14,56.18,56.13,56.15,56699.0,50.0806,50.1163,50.0716,50.0895,56699.0
2021-12-10 14:50:00,56.15,56.23,56.1,56.12,70572.0,50.0895,50.1609,50.0449,50.0627,70572.0
2021-12-10 15:00:00,56.12,56.17,56.06,56.15,79621.0,50.0627,50.1073,50.0092,50.0895,79621.0
2021-12-10 15:10:00,56.15,56.22,56.08,56.11,94271.0,50.0895,50.1519,50.027,50.0538,94271.0
2021-12-10 15:20:00,56.11,56.16,56.03,56.05,84684.0,50.0538,50.0984,49.9824,50.0003,84684.0
2021-12-10 15:30:00,56.05,56.07,55.95,56.05,119452.0,50.0003,50.0181,49.9111,50.0003,119452.0
2021-12-10 15:40:00,56.05,56.13,56.04,56.1,175844.0,50.0003,50.0716,49.9914,50.0449,175844.0
2021-12-10 15:50:00,56.1,56.14,56.05,56.1,416468.0,50.0449,50.0806,50.0003,50.0449,416468.0
2021-12-13 09:30:00,56.5,56.94,56.37,56.77,405296.0,50.4017,50.7942,50.2857,50.6426,405296.0
2021-12-13 09:40:00,56.76,56.78,56.52,56.69,145913.0,50.6337,50.6515,50.4196,50.5712,145913.0
2021-12-13 09:50:00,56.69,56.87,56.49,56.86,173434.0,50.5712,50.7318,50.3928,50.7229,173434.0
2021-12-13 10:00:00,56.86,56.98,56.73,56.73,122642.0,50.7229,50.8299,50.6069,50.6069,122642.0
2021-12-13 10:10:00,56.73,56.81,56.56,56.65,73259.0,50.6069,50.6783,50.4552,50.5355,73259.0
2021-12-13 10:20:00,56.66,56.77,56.58,56.69,93866.0,50.5444,50.6426,50.4731,50.5712,93866.0
2021-12-13 10:30:00,56.7,56.89,56.67,56.72,102456.0,50.5801,50.7496,50.5534,50.598,102456.0
2021-12-13 10:40:00,56.72,56.84,56.67,56.83,88926.0,50.598,50.705,50.5534,50.6961,88926.0
2021-12-13 10:50:00,56.83,56.97,56.83,56.93,66934.0,50.6961,50.821,50.6961,50.7853,66934.0
2021-12-13 11:00:00,56.92,56.92,56.42,56.5,432909.0,50.7764,50.7764,50.3303,50.4017,432909.0
2021-12-13 11:10:00,56.49,56.58,56.41,56.57,97283.0,50.3928,50.4731,50.3214,50.4642,97283.0
2021-12-13 11:20:00,56.58,56.67,56.47,56.67,126998.0,50.4731,50.5534,50.375,50.5534,126998.0
2021-12-13 11:30:00,56.67,56.72,56.56,56.58,114655.0,50.5534,50.598,50.4552,50.4731,114655.0
2021-12-13 11:40:00,56.58,56.6,56.51,56.59,98230.0,50.4731,50.4909,50.4106,50.482,98230.0
2021-12-13 11:50:00,56.59,56.6,56.47,56.57,83602.0,50.482,50.4909,50.375,50.4642,83602.0
2021-12-13 12:00:00,56.58,56.58,56.48,56.55,96449.0,50.4731,50.4731,50.3839,50.4463,96449.0
2021-12-13 12:10:00,56.54,56.61,56.37,56.45,167108.0,50.4374,50.4998,50.2857,50.3571,167108.0
2021-12-13 12:20:00,56.46,56.48,56.37,56.44,62977.0,50.366,50.3839,50.2857,50.3482,62977.0
2021-12-13 12:30:00,56.43,56.48,56.42,56.44,62152.0,50.3393,50.3839,50.3303,50.3482,62152.0
2021-12-13 12:40:00,56.44,56.49,56.4,56.42,96087.0,50.3482,50.3928,50.3125,50.3303,96087.0
2021-12-13 12:50:00,56.42,56.45,56.36,56.42,84822.0,50.3303,50.3571,50.2768,50.3303,84822.0
2021-12-13 13:00:00,56.42,56.44,56.36,56.39,148076.0,50.3303,50.3482,50.2768,50.3036,148076.0
2021-12-13 13:10:00,56.39,56.39,56.22,56.25,207500.0,50.3036,50.3036,50.1519,50.1787,207500.0
2021-12-13 13:20:00,56.24,56.28,56.18,56.23,63659.0,50.1698,50.2055,50.1163,50.1609,63659.0
2021-12-13 13:30:00,56.24,56.26,56.17,56.21,62176.0,50.1698,50.1876,50.1073,50.143,62176.0
2021-12-13 13:40:00,56.21,56.26,56.2,56.25,84483.0,50.143,50.1876,50.1341,50.1787,84483.0
2021-12-13 13:50:00,56.25,56.54,56.22,56.54,200486.0,50.1787,50.4374,50.1519,50.4374,200486.0
2021-12-13 14:00:00,56.53,56.89,56.52,56.89,300977.0,50.4285,50.7496,50.4196,50.7496,300977.0
2021-12-13 14:10:00,56.89,57.04,56.88,57.03,313145.0,50.7496,50.8834,50.7407,50.8745,313145.0
2021-12-13 14:20:00,57.03,57.09,56.97,57.01,160671.0,50.8745,50.928,50.821,50.8567,160671.0
2021-12-13 14:30:00,57.01,57.01,56.91,57.0,163777.0,50.8567,50.8567,50.7675,50.8477,163777.0
2021-12-13 14:40:00,57.0,57.01,56.92,57.0,72767.0,50.8477,50.8567,50.7764,50.8477,72767.0
2021-12-13 14:50:00,57.0,57.09,56.99,57.03,113447.0,50.8477,50.928,50.8388,50.8745,113447.0
2021-12-13 15:00:00,57.03,57.09,56.99,57.03,90321.0,50.8745,50.928,50.8388,50.8745,90321.0
2021-12-13 15:10:00,57.03,57.26,57.02,57.26,223933.0,50.8745,51.0797,50.8656,51.0797,223933.0
2021-12-13 15:20:00,57.26,57.54,57.26,57.53,297181.0,51.0797,51.3295,51.0797,51.3205,297181.0
2021-12-13 15:30:00,57.52,57.68,57.52,57.61,448299.0,51.3116,51.4544,51.3116,51.3919,448299.0
2021-12-13 15:40:00,57.61,57.64,57.28,57.3,309869.0,51.3919,51.4187,51.0975,51.1154,309869.0
2021-12-13 15:50:00,57.3,57.3,57.14,57.22,732913.0,51.1154,51.1154,50.9726,51.044,732913.0
2021-12-14 09:30:00,56.62,56.86,56.31,56.4,335558.0,50.5088,50.7229,50.2322,50.3125,335558.0
2021-12-14 09:40:00,56.43,56.6,56.19,56.58,186248.0,50.3393,50.4909,50.1252,50.4731,186248.0
2021-12-14 09:50:00,56.58,57.03,56.52,56.91,110871.0,50.4731,50.8745,50.4196,50.7675,110871.0
2021-12-14 10:00:00,56.88,56.95,56.57,56.59,73637.0,50.7407,50.8031,50.4642,50.482,73637.0
2021-12-14 10:10:00,56.6,56.6,56.15,56.21,95264.0,50.4909,50.4909,50.0895,50.143,95264.0
2021-12-14 10:20:00,56.22,56.38,56.16,56.32,106764.0,50.1519,50.2947,50.0984,50.2411,106764.0
2021-12-14 10:30:00,56.3,56.36,56.2,56.24,72559.0,50.2233,50.2768,50.1341,50.1698,72559.0
2021-12-14 10:40:00,56.25,56.4,56.23,56.39,69681.0,50.1787,50.3125,50.1609,50.3036,69681.0
2021-12-14 10:50:00,56.42,56.63,56.41,56.62,64346.0,50.3303,50.5177,50.3214,50.5088,64346.0
2021-12-14 11:00:00,56.62,56.89,56.57,56.85,180925.0,50.5088,50.7496,50.4642,50.7139,180925.0
2021-12-14 11:10:00,56.86,57.15,56.85,57.13,209554.0,50.7229,50.9816,50.7139,50.9637,209554.0
2021-12-14 11:20:00,57.12,57.14,56.82,56.85,165490.0,50.9548,50.9726,50.6872,50.7139,165490.0
2021-12-14 11:30:00,56.86,56.86,56.59,56.66,82910.0,50.7229,50.7229,50.482,50.5444,82910.0
2021-12-14 11:40:00,56.67,56.72,56.6,56.67,89504.0,50.5534,50.598,50.4909,50.5534,89504.0
2021-12-14 11:50:00,56.68,56.79,56.65,56.73,57292.0,50.5623,50.6604,50.5355,50.6069,57292.0
2021-12-14 12:00:00,56.73,56.77,56.5,56.57,84187.0,50.6069,50.6426,50.4017,50.4642,84187.0
2021-12-14 12:10:00,56.57,56.66,56.52,56.62,56568.0,50.4642,50.5444,50.4196,50.5088,56568.0
2021-12-14 12:20:00,56.62,56.77,56.57,56.75,45251.0,50.5088,50.6426,50.4642,50.6247,45251.0
2021-12-14 12:30:00,56.76,56.78,56.69,56.71,49650.0,50.6337,50.6515,50.5712,50.589,49650.0
2021-12-14 12:40:00,56.72,56.73,56.6,56.62,52023.0,50.598,50.6069,50.4909,50.5088,52023.0
2021-12-14 12:50:00,56.63,56.65,56.47,56.5,58311.0,50.5177,50.5355,50.375,50.4017,58311.0
2021-12-14 13:00:00,56.48,56.48,56.38,56.38,68114.0,50.3839,50.3839,50.2947,50.2947,68114.0
2021-12-14 13:10:00,56.39,56.55,56.36,56.53,79454.0,50.3036,50.4463,50.2768,50.4285,79454.0
2021-12-14 13:20:00,56.53,56.54,56.39,56.4,57921.0,50.4285,50.4374,50.3036,50.3125,57921.0
2021-12-14 13:30:00,56.41,56.49,56.37,56.4,56753.0,50.3214,50.3928,50.2857,50.3125,56753.0
2021-12-14 13:40:00,56.4,56.4,56.29,56.34,70567.0,50.3125,50.3125,50.2144,50.259,70567.0
2021-12-14 13:50:00,56.34,56.42,56.33,56.4,95393.0,50.259,50.3303,50.2501,50.3125,95393.0
2021-12-14 14:00:00,56.4,56.56,56.37,56.55,80571.0,50.3125,50.4552,50.2857,50.4463,80571.0
2021-12-14 14:10:00,56.55,56.68,56.51,56.65,81085.0,50.4463,50.5623,50.4106,50.5355,81085.0
2021-12-14 14:20:00,56.65,56.68,56.57,56.64,72783.0,50.5355,50.5623,50.4642,50.5266,72783.0
2021-12-14 14:30:00,56.63,56.71,56.59,56.67,63613.0,50.5177,50.589,50.482,50.5534,63613.0
2021-12-14 14:40:00,56.67,56.71,56.56,56.6,55715.0,50.5534,50.589,50.4552,50.4909,55715.0
2021-12-14 14:50:00,56.59,56.61,56.54,56.55,50202.0,50.482,50.4998,50.4374,50.4463,50202.0
2021-12-14 15:00:00,56.56,56.6,56.44,56.47,82669.0,50.4552,50.4909,50.3482,50.375,82669.0
2021-12-14 15:10:00,56.47,56.48,56.33,56.34,71399.0,50.375,50.3839,50.2501,50.259,71399.0
2021-12-14 15:20:00,56.35,56.44,56.33,56.44,70162.0,50.2679,50.3482,50.2501,50.3482,70162.0
2021-12-14 15:30:00,56.44,56.45,56.22,56.3,128561.0,50.3482,50.3571,50.1519,50.2233,128561.0
2021-12-14 15:40:00,56.31,56.36,56.16,56.17,241994.0,50.2322,50.2768,50.0984,50.1073,241994.0
2021-12-14 15:50:00,56.18,56.22,56.15,56.18,554238.0,50.1163,50.1519,50.0895,50.1163,554238.0
2021-12-15 09:30:00,56.1,56.11,55.5,55.51,345908.0,50.0449,50.0538,49.5096,49.5186,345908.0
2021-12-15 09:40:00,55.52,55.55,55.16,55.38,535864.0,49.5275,49.5543,49.2063,49.4026,535864.0
2021-12-15 09:50:00,55.36,55.41,55.05,55.11,124577.0,49.3848,49.4294,49.1082,49.1617,124577.0
2021-12-15 10:00:00,55.1,55.2,54.86,54.91,142374.0,49.1528,49.242,48.9387,48.9833,142374.0
2021-12-15 10:10:00,54.91,54.93,54.68,54.75,151738.0,48.9833,49.0012,48.7782,48.8406,151738.0
2021-12-15 10:20:00,54.75,54.83,54.63,54.8,113766.0,48.8406,48.912,48.7336,48.8852,113766.0
2021-12-15 10:30:00,54.82,54.91,54.71,54.72,66435.0,48.903,48.9833,48.8049,48.8138,66435.0
2021-12-15 10:40:00,54.73,54.81,54.51,54.54,104114.0,48.8228,48.8941,48.6265,48.6533,104114.0
2021-12-15 10:50:00,54.56,54.56,54.32,54.34,119022.0,48.6711,48.6711,48.457,48.4749,119022.0
2021-12-15 11:00:00,54.33,54.49,54.3,54.4,137925.0,48.4659,48.6087,48.4392,48.5284,137925.0
2021-12-15 11:10:00,54.41,54.42,54.27,54.29,137918.0,48.5373,48.5462,48.4124,48.4302,137918.0
2021-12-15 11:20:00,54.3,54.46,54.26,54.32,166896.0,48.4392,48.5819,48.4035,48.457,166896.0
2021-12-15 11:30:00,54.33,54.39,54.1,54.16,192488.0,48.4659,48.5195,48.2608,48.3143,192488.0
2021-12-15 11:40:00,54.17,54.31,54.12,54.27,221401.0,48.3232,48.4481,48.2786,48.4124,221401.0
2021-12-15 11:50:00,54.27,54.32,54.13,54.13,189001.0,48.4124,48.457,48.2875,48.2875,189001.0
2021-12-15 12:00:00,54.11,54.24,54.11,54.14,203866.0,48.2697,48.3856,48.2697,48.2964,203866.0
2021-12-15 12:10:00,54.14,54.17,53.9,53.93,223859.0,48.2964,48.3232,48.0823,48.1091,223859.0
2021-12-15 12:20:00,53.93,54.02,53.73,53.99,132778.0,48.1091,48.1894,47.9307,48.1626,132778.0
2021-12-15 12:30:00,54.0,54.01,53.86,53.88,129476.0,48.1715,48.1805,48.0467,48.0645,129476.0
2021-12-15 12:40:00,53.87,53.98,53.8,53.97,154115.0,48.0556,48.1537,47.9931,48.1448,154115.0
2021-12-15 12:50:00,53.97,54.09,53.96,54.01,136801.0,48.1448,48.2518,48.1359,48.1805,136801.0
2021-12-15 13:00:00,54.01,54.02,53.87,53.88,155233.0,48.1805,48.1894,48.0556,48.0645,155233.0
2021-12-15 13:10:00,53.88,53.88,53.72,53.84,95401.0,48.0645,48.0645,47.9218,48.0288,95401.0
2021-12-15 13:20:00,53.83,53.84,53.61,53.65,225446.0,48.0199,48.0288,47.8236,47.8593,225446.0
2021-12-15 13:30:00,53.64,53.82,53.62,53.76,110913.0,47.8504,48.011,47.8326,47.9575,110913.0
2021-12-15 13:40:00,53.75,53.92,53.71,53.91,151819.0,47.9485,48.1002,47.9129,48.0913,151819.0
2021-12-15 13:50:00,53.92,53.99,53.85,53.9,114949.0,48.1002,48.1626,48.0377,48.0823,114949.0
2021-12-15 14:00:00,53.89,54.01,53.46,53.86,192360.0,48.0734,48.1805,47.6898,48.0467,192360.0
2021-12-15 14:10:00,53.86,54.27,53.77,54.21,310036.0,48.0467,48.4124,47.9664,48.3589,310036.0
2021-12-15 14:20:00,54.18,54.22,53.91,53.99,140465.0,48.3321,48.3678,48.0913,48.1626,140465.0
2021-12-15 14:30:00,53.98,54.01,53.76,53.95,363584.0,48.1537,48.1805,47.9575,48.1269,363584.0
2021-12-15 14:40:00,53.96,54.1,53.74,53.79,180143.0,48.1359,48.2608,47.9396,47.9842,180143.0
2021-12-15 14:50:00,53.79,53.8,53.16,53.18,774850.0,47.9842,47.9931,47.4222,47.4401,774850.0
2021-12-15 15:00:00,53.2,53.79,53.2,53.74,481449.0,47.4579,47.9842,47.4579,47.9396,481449.0
2021-12-15 15:10:00,53.73,54.08,53.7,54.04,294701.0,47.9307,48.2429,47.9039,48.2072,294701.0
2021-12-15 15:20:00,54.05,54.37,54.04,54.34,238468.0,48.2162,48.5016,48.2072,48.4749,238468.0
2021-12-15 15:30:00,54.35,54.64,54.27,54.55,267747.0,48.4838,48.7425,48.4124,48.6622,267747.0
2021-12-15 15:40:00,54.55,54.57,54.17,54.18,366903.0,48.6622,48.68,48.3232,48.3321,366903.0
2021-12-15 15:50:00,54.18,54.4,54.18,54.22,999881.0,48.3321,48.5284,48.3321,48.3678,999881.0
2021-12-16 09:30:00,54.78,56.06,54.77,55.95,497952.0,48.8674,50.0092,48.8584,49.9111,497952.0
2021-12-16 09:40:00,55.94,56.48,55.94,56.34,239430.0,49.9022,50.3839,49.9022,50.259,239430.0
2021-12-16 09:50:00,56.34,56.47,56.05,56.2,219499.0,50.259,50.375,50.0003,50.1341,219499.0
2021-12-16 10:00:00,56.22,56.3,56.01,56.01,222679.0,50.1519,50.2233,49.9646,49.9646,222679.0
2021-12-16 10:10:00,56.01,56.39,56.0,56.32,170299.0,49.9646,50.3036,49.9557,50.2411,170299.0
2021-12-16 10:20:00,56.33,56.42,56.21,56.3,123691.0,50.2501,50.3303,50.143,50.2233,123691.0
2021-12-16 10:30:00,56.31,56.43,56.24,56.3,88900.0,50.2322,50.3393,50.1698,50.2233,88900.0
2021-12-16 10:40:00,56.32,56.64,56.31,56.5,178109.0,50.2411,50.5266,50.2322,50.4017,178109.0
2021-12-16 10:50:00,56.49,56.7,56.45,56.58,134563.0,50.3928,50.5801,50.3571,50.4731,134563.0
2021-12-16 11:00:00,56.59,56.59,56.38,56.58,125703.0,50.482,50.482,50.2947,50.4731,125703.0
2021-12-16 11:10:00,56.58,57.08,56.58,57.02,322632.0,50.4731,50.9191,50.4731,50.8656,322632.0
2021-12-16 11:20:00,57.02,57.17,57.0,57.17,128178.0,50.8656,50.9994,50.8477,50.9994,128178.0
2021-12-16 11:30:00,57.17,57.17,56.99,57.08,175499.0,50.9994,50.9994,50.8388,50.9191,175499.0
2021-12-16 11:40:00,57.07,57.35,56.99,57.34,130559.0,50.9102,51.16,50.8388,51.151,130559.0
2021-12-16 11:50:00,57.34,57.36,57.23,57.34,79547.0,51.151,51.1689,51.0529,51.151,79547.0
2021-12-16 12:00:00,57.35,57.55,57.24,57.51,154301.0,51.16,51.3384,51.0618,51.3027,154301.0
2021-12-16 12:10:00,57.51,57.84,57.47,57.79,299907.0,51.3027,51.5971,51.267,51.5525,299907.0
2021-12-16 12:20:00,57.79,58.0,57.77,58.0,307147.0,51.5525,51.7398,51.5346,51.7398,307147.0
2021-12-16 12:30:00,58.0,58.06,57.9,58.01,222976.0,51.7398,51.7933,51.6506,51.7487,222976.0
2021-12-16 12:40:00,58.01,58.12,57.93,58.02,169551.0,51.7487,51.8469,51.6774,51.7577,169551.0
2021-12-16 12:50:00,58.03,58.12,58.01,58.08,101815.0,51.7666,51.8469,51.7487,51.8112,101815.0
2021-12-16 13:00:00,58.08,58.31,58.07,58.27,566923.0,51.8112,52.0164,51.8023,51.9807,566923.0
2021-12-16 13:10:00,58.28,58.29,58.04,58.2,133885.0,51.9896,51.9985,51.7755,51.9182,133885.0
2021-12-16 13:20:00,58.19,58.19,58.01,58.06,154800.0,51.9093,51.9093,51.7487,51.7933,154800.0
2021-12-16 13:30:00,58.04,58.05,57.93,58.04,158693.0,51.7755,51.7844,51.6774,51.7755,158693.0
2021-12-16 13:40:00,58.04,58.08,57.98,58.01,140557.0,51.7755,51.8112,51.722,51.7487,140557.0
2021-12-16 13:50:00,58.01,58.09,57.96,58.03,122072.0,51.7487,51.8201,51.7041,51.7666,122072.0
2021-12-16 14:00:00,58.02,58.13,57.74,57.74,142305.0,51.7577,51.8558,51.5079,51.5079,142305.0
2021-12-16 14:10:00,57.74,57.84,57.61,57.84,141223.0,51.5079,51.5971,51.3919,51.5971,141223.0
2021-12-16 14:20:00,57.83,58.01,57.81,58.01,167839.0,51.5882,51.7487,51.5703,51.7487,167839.0
2021-12-16 14:30:00,58.02,58.13,57.99,58.12,104149.0,51.7577,51.8558,51.7309,51.8469,104149.0
2021-12-16 14:40:00,58.12,58.21,57.99,58.13,309382.0,51.8469,51.9271,51.7309,51.8558,309382.0
2021-12-16 14:50:00,58.14,58.45,58.09,58.39,382361.0,51.8647,52.1412,51.8201,52.0877,382361.0
2021-12-16 15:00:00,58.38,58.6,58.37,58.57,295479.0,52.0788,52.2751,52.0699,52.2483,295479.0
2021-12-16 15:10:00,58.58,58.66,58.44,58.49,327450.0,52.2572,52.3286,52.1323,52.1769,327450.0
2021-12-16 15:20:00,58.49,58.71,58.42,58.66,379415.0,52.1769,52.3732,52.1145,52.3286,379415.0
2021-12-16 15:30:00,58.66,58.69,58.55,58.61,357676.0,52.3286,52.3553,52.2304,52.284,357676.0
2021-12-16 15:40:00,58.61,58.65,58.54,58.61,487361.0,52.284,52.3197,52.2215,52.284,487361.0
2021-12-16 15:50:00,58.61,59.17,58.59,58.99,2082836.0,52.284,52.7835,52.2661,52.623,2082836.0
2021-12-17 09:30:00,59.18,59.61,58.94,59.27,1546384.0,52.7925,53.176,52.5784,52.8727,1546384.0
2021-12-17 09:40:00,59.27,59.93,59.04,59.51,424102.0,52.8727,53.4615,52.6676,53.0868,424102.0
2021-12-17 09:50:00,59.51,59.89,59.45,59.54,346852.0,53.0868,53.4258,53.0333,53.1136,346852.0
2021-12-17 10:00:00,59.53,60.16,59.53,60.15,478724.0,53.1047,53.6667,53.1047,53.6578,478724.0
2021-12-17 10:10:00,60.15,60.57,60.15,60.53,527875.0,53.6578,54.0324,53.6578,53.9967,527875.0
2021-12-17 10:20:00,60.54,60.55,60.08,60.15,266271.0,54.0057,54.0146,53.5953,53.6578,266271.0
2021-12-17 10:30:00,60.16,60.46,60.13,60.3,254934.0,53.6667,53.9343,53.6399,53.7916,254934.0
2021-12-17 10:40:00,60.31,60.4,60.02,60.02,196154.0,53.8005,53.8808,53.5418,53.5418,196154.0
2021-12-17 10:50:00,60.03,60.18,59.93,59.93,224766.0,53.5507,53.6845,53.4615,53.4615,224766.0
2021-12-17 11:00:00,59.93,59.97,59.64,59.66,171034.0,53.4615,53.4972,53.2028,53.2206,171034.0
2021-12-17 11:10:00,59.66,59.79,59.52,59.74,158469.0,53.2206,53.3366,53.0958,53.292,158469.0
2021-12-17 11:20:00,59.73,59.73,59.38,59.39,111576.0,53.2831,53.2831,52.9709,52.9798,111576.0
2021-12-17 11:30:00,59.38,59.53,59.23,59.4,125386.0,52.9709,53.1047,52.8371,52.9887,125386.0
2021-12-17 11:40:00,59.41,59.47,59.33,59.33,66786.0,52.9976,53.0511,52.9263,52.9263,66786.0
2021-12-17 11:50:00,59.33,59.62,59.33,59.51,158006.0,52.9263,53.185,52.9263,53.0868,158006.0
2021-12-17 12:00:00,59.5,59.5,59.2,59.39,106719.0,53.0779,53.0779,52.8103,52.9798,106719.0
2021-12-17 12:10:00,59.39,59.62,59.39,59.58,95141.0,52.9798,53.185,52.9798,53.1493,95141.0
2021-12-17 12:20:00,59.58,59.76,59.57,59.67,117067.0,53.1493,53.3098,53.1404,53.2296,117067.0
2021-12-17 12:30:00,59.68,59.79,59.66,59.77,99890.0,53.2385,53.3366,53.2206,53.3188,99890.0
2021-12-17 12:40:00,59.77,59.89,59.64,59.77,162293.0,53.3188,53.4258,53.2028,53.3188,162293.0
2021-12-17 12:50:00,59.77,59.89,59.6,59.85,130356.0,53.3188,53.4258,53.1671,53.3901,130356.0
2021-12-17 13:00:00,59.84,60.03,59.8,60.03,107778.0,53.3812,53.5507,53.3455,53.5507,107778.0
2021-12-17 13:10:00,60.03,60.08,59.78,59.8,133516.0,53.5507,53.5953,53.3277,53.3455,133516.0
2021-12-17 13:20:00,59.8,59.99,59.8,59.98,147781.0,53.3455,53.515,53.3455,53.5061,147781.0
2021-12-17 13:30:00,59.97,59.97,59.81,59.92,111166.0,53.4972,53.4972,53.3545,53.4526,111166.0
2021-12-17 13:40:00,59.92,59.98,59.87,59.97,133239.0,53.4526,53.5061,53.408,53.4972,133239.0
2021-12-17 13:50:00,59.97,60.09,59.94,60.05,100574.0,53.4972,53.6042,53.4704,53.5685,100574.0
2021-12-17 14:00:00,60.06,60.15,60.03,60.15,275575.0,53.5775,53.6578,53.5507,53.6578,275575.0
2021-12-17 14:10:00,60.15,60.4,60.14,60.38,377963.0,53.6578,53.8808,53.6488,53.8629,377963.0
2021-12-17 14:20:00,60.38,60.48,60.32,60.47,182348.0,53.8629,53.9521,53.8094,53.9432,182348.0
2021-12-17 14:30:00,60.48,60.52,60.28,60.3,188601.0,53.9521,53.9878,53.7737,53.7916,188601.0
2021-12-17 14:40:00,60.31,60.34,60.11,60.17,123967.0,53.8005,53.8272,53.6221,53.6756,123967.0
2021-12-17 14:50:00,60.17,60.25,60.02,60.03,120649.0,53.6756,53.747,53.5418,53.5507,120649.0
2021-12-17 15:00:00,60.03,60.08,59.72,59.73,150590.0,53.5507,53.5953,53.2742,53.2831,150590.0
2021-12-17 15:10:00,59.73,59.77,59.52,59.57,133148.0,53.2831,53.3188,53.0958,53.1404,133148.0
2021-12-17 15:20:00,59.58,59.64,59.51,59.63,147738.0,53.1493,53.2028,53.0868,53.1939,147738.0
2021-12-17 15:30:00,59.62,59.67,59.33,59.41,263367.0,53.185,53.2296,52.9263,52.9976,263367.0
2021-12-17 15:40:00,59.41,59.46,59.25,59.46,422293.0,52.9976,53.0422,52.8549,53.0422,422293.0
2021-12-17 15:50:00,59.45,59.59,59.22,59.24,1394685.0,53.0333,53.1582,52.8281,52.846,1394685.0
2021-12-20 09:30:00,58.7,58.98,58.41,58.84,365159.0,52.3643,52.614,52.1056,52.4891,365159.0
2021-12-20 09:40:00,58.85,58.88,58.35,58.38,143273.0,52.4981,52.5248,52.052,52.0788,143273.0
2021-12-20 09:50:00,58.36,58.48,58.19,58.36,157058.0,52.061,52.168,51.9093,52.061,157058.0
2021-12-20 10:00:00,58.36,58.66,58.36,58.48,135243.0,52.061,52.3286,52.061,52.168,135243.0
2021-12-20 10:10:00,58.47,58.66,58.4,58.58,72601.0,52.1591,52.3286,52.0966,52.2572,72601.0
2021-12-20 10:20:00,58.59,58.7,58.17,58.19,116066.0,52.2661,52.3643,51.8915,51.9093,116066.0
2021-12-20 10:30:00,58.21,58.27,58.14,58.2,171874.0,51.9271,51.9807,51.8647,51.9182,171874.0
2021-12-20 10:40:00,58.19,58.25,58.1,58.18,66196.0,51.9093,51.9628,51.829,51.9004,66196.0
2021-12-20 10:50:00,58.17,58.32,58.09,58.31,80258.0,51.8915,52.0253,51.8201,52.0164,80258.0
2021-12-20 11:00:00,58.3,58.55,58.21,58.49,79764.0,52.0074,52.2304,51.9271,52.1769,79764.0
2021-12-20 11:10:00,58.48,58.54,58.43,58.5,100938.0,52.168,52.2215,52.1234,52.1858,100938.0
2021-12-20 11:20:00,58.48,58.49,58.37,58.37,59605.0,52.168,52.1769,52.0699,52.0699,59605.0
2021-12-20 11:30:00,58.37,58.38,58.25,58.32,50183.0,52.0699,52.0788,51.9628,52.0253,50183.0
2021-12-20 11:40:00,58.32,58.39,58.25,58.38,38671.0,52.0253,52.0877,51.9628,52.0788,38671.0
2021-12-20 11:50:00,58.38,58.53,58.38,58.45,61385.0,52.0788,52.2126,52.0788,52.1412,61385.0
2021-12-20 12:00:00,58.43,58.45,58.32,58.35,44876.0,52.1234,52.1412,52.0253,52.052,44876.0
2021-12-20 12:10:00,58.38,58.51,58.38,58.47,55071.0,52.0788,52.1948,52.0788,52.1591,55071.0
2021-12-20 12:20:00,58.46,58.5,58.41,58.47,42627.0,52.1502,52.1858,52.1056,52.1591,42627.0
2021-12-20 12:30:00,58.47,58.59,58.43,58.59,103918.0,52.1591,52.2661,52.1234,52.2661,103918.0
2021-12-20 12:40:00,58.58,58.72,58.58,58.61,63804.0,52.2572,52.3821,52.2572,52.284,63804.0
2021-12-20 12:50:00,58.61,58.67,58.57,58.66,69430.0,52.284,52.3375,52.2483,52.3286,69430.0
2021-12-20 13:00:00,58.66,58.82,58.61,58.77,63800.0,52.3286,52.4713,52.284,52.4267,63800.0
2021-12-20 13:10:00,58.78,58.8,58.7,58.73,50479.0,52.4356,52.4535,52.3643,52.391,50479.0
2021-12-20 13:20:00,58.73,58.93,58.73,58.88,83213.0,52.391,52.5694,52.391,52.5248,83213.0
2021-12-20 13:30:00,58.87,58.9,58.71,58.8,90871.0,52.5159,52.5427,52.3732,52.4535,90871.0
2021-12-20 13:40:00,58.82,58.89,58.78,58.83,49313.0,52.4713,52.5338,52.4356,52.4802,49313.0
2021-12-20 13:50:00,58.83,58.92,58.8,58.85,51556.0,52.4802,52.5605,52.4535,52.4981,51556.0
2021-12-20 14:00:00,58.85,58.86,58.63,58.66,57662.0,52.4981,52.507,52.3018,52.3286,57662.0
2021-12-20 14:10:00,58.65,58.67,58.58,58.59,55747.0,52.3197,52.3375,52.2572,52.2661,55747.0
2021-12-20 14:20:00,58.59,58.65,58.45,58.52,72984.0,52.2661,52.3197,52.1412,52.2037,72984.0
2021-12-20 14:30:00,58.52,58.6,58.47,58.54,75512.0,52.2037,52.2751,52.1591,52.2215,75512.0
2021-12-20 14:40:00,58.54,58.6,58.52,58.55,59452.0,52.2215,52.2751,52.2037,52.2304,59452.0
2021-12-20 14:50:00,58.56,58.65,58.49,58.53,59406.0,52.2394,52.3197,52.1769,52.2126,59406.0
2021-12-20 15:00:00,58.54,58.6,58.47,58.53,49522.0,52.2215,52.2751,52.1591,52.2126,49522.0
2021-12-20 15:10:00,58.53,58.67,58.5,58.63,59064.0,52.2126,52.3375,52.1858,52.3018,59064.0
2021-12-20 15:20:00,58.64,58.73,58.56,58.69,49268.0,52.3107,52.391,52.2394,52.3553,49268.0
2021-12-20 15:30:00,58.7,58.78,58.66,58.72,99972.0,52.3643,52.4356,52.3286,52.3821,99972.0
2021-12-20 15:40:00,58.72,58.77,58.63,58.72,125731.0,52.3821,52.4267,52.3018,52.3821,125731.0
2021-12-20 15:50:00,58.72,58.81,58.69,58.7,315644.0,52.3821,52.4624,52.3553,52.3643,315644.0
2021-12-21 09:30:00,58.97,59.1,58.59,58.6,174724.0,52.6051,52.7211,52.2661,52.2751,174724.0
2021-12-21 09:40:00,58.58,58.95,58.58,58.84,103006.0,52.2572,52.5873,52.2572,52.4891,103006.0
2021-12-21 09:50:00,58.8,58.81,58.44,58.48,79664.0,52.4535,52.4624,52.1323,52.168,79664.0
2021-12-21 10:00:00,58.48,58.59,58.35,58.38,108040.0,52.168,52.2661,52.052,52.0788,108040.0
2021-12-21 10:10:00,58.4,58.45,58.14,58.15,105016.0,52.0966,52.1412,51.8647,51.8736,105016.0
2021-12-21 10:20:00,58.14,58.15,57.84,57.84,252171.0,51.8647,51.8736,51.5971,51.5971,252171.0
2021-12-21 10:30:00,57.86,57.94,57.77,57.89,96165.0,51.6149,51.6863,51.5346,51.6417,96165.0
2021-12-21 10:40:00,57.89,58.02,57.81,57.81,87484.0,51.6417,51.7577,51.5703,51.5703,87484.0
2021-12-21 10:50:00,57.81,57.92,57.74,57.8,86259.0,51.5703,51.6684,51.5079,51.5614,86259.0
2021-12-21 11:00:00,57.79,57.87,57.76,57.85,79165.0,51.5525,51.6238,51.5257,51.606,79165.0
2021-12-21 11:10:00,57.88,58.03,57.84,58.03,60143.0,51.6328,51.7666,51.5971,51.7666,60143.0
2021-12-21 11:20:00,58.03,58.13,58.01,58.01,77829.0,51.7666,51.8558,51.7487,51.7487,77829.0
2021-12-21 11:30:00,58.02,58.19,58.01,58.16,71647.0,51.7577,51.9093,51.7487,51.8825,71647.0
2021-12-21 11:40:00,58.16,58.27,58.15,58.21,52781.0,51.8825,51.9807,51.8736,51.9271,52781.0
2021-12-21 11:50:00,58.22,58.35,58.15,58.35,72596.0,51.9361,52.052,51.8736,52.052,72596.0
2021-12-21 12:00:00,58.35,58.46,58.3,58.42,112630.0,52.052,52.1502,52.0074,52.1145,112630.0
2021-12-21 12:10:00,58.42,58.48,58.39,58.41,53578.0,52.1145,52.168,52.0877,52.1056,53578.0
2021-12-21 12:20:00,58.41,58.44,58.37,58.38,64361.0,52.1056,52.1323,52.0699,52.0788,64361.0
2021-12-21 12:30:00,58.38,58.44,58.32,58.43,40131.0,52.0788,52.1323,52.0253,52.1234,40131.0
2021-12-21 12:40:00,58.43,58.49,58.4,58.48,43144.0,52.1234,52.1769,52.0966,52.168,43144.0
2021-12-21 12:50:00,58.49,58.52,58.41,58.5,44431.0,52.1769,52.2037,52.1056,52.1858,44431.0
2021-12-21 13:00:00,58.49,58.62,58.46,58.55,41551.0,52.1769,52.2929,52.1502,52.2304,41551.0
2021-12-21 13:10:00,58.53,58.58,58.49,58.53,55374.0,52.2126,52.2572,52.1769,52.2126,55374.0
2021-12-21 13:20:00,58.53,58.6,58.49,58.56,60690.0,52.2126,52.2751,52.1769,52.2394,60690.0
2021-12-21 13:30:00,58.56,58.57,58.41,58.42,100318.0,52.2394,52.2483,52.1056,52.1145,100318.0
2021-12-21 13:40:00,58.42,58.45,58.34,58.38,67067.0,52.1145,52.1412,52.0431,52.0788,67067.0
2021-12-21 13:50:00,58.39,58.43,58.34,58.35,47839.0,52.0877,52.1234,52.0431,52.052,47839.0
2021-12-21 14:00:00,58.34,58.37,58.26,58.31,62899.0,52.0431,52.0699,51.9717,52.0164,62899.0
2021-12-21 14:10:00,58.3,58.33,58.18,58.19,50102.0,52.0074,52.0342,51.9004,51.9093,50102.0
2021-12-21 14:20:00,58.19,58.24,58.15,58.22,48300.0,51.9093,51.9539,51.8736,51.9361,48300.0
2021-12-21 14:30:00,58.22,58.32,58.2,58.26,76699.0,51.9361,52.0253,51.9182,51.9717,76699.0
2021-12-21 14:40:00,58.26,58.27,58.19,58.21,146908.0,51.9717,51.9807,51.9093,51.9271,146908.0
2021-12-21 14:50:00,58.21,58.25,58.11,58.23,91084.0,51.9271,51.9628,51.8379,51.945,91084.0
2021-12-21 15:00:00,58.22,58.31,58.2,58.22,60527.0,51.9361,52.0164,51.9182,51.9361,60527.0
2021-12-21 15:10:00,58.22,58.28,58.22,58.28,59629.0,51.9361,51.9896,51.9361,51.9896,59629.0
2021-12-21 15:20:00,58.28,58.29,58.18,58.21,67157.0,51.9896,51.9985,51.9004,51.9271,67157.0
2021-12-21 15:30:00,58.21,58.23,58.11,58.2,124253.0,51.9271,51.945,51.8379,51.9182,124253.0
2021-12-21 15:40:00,58.19,58.24,58.09,58.1,106550.0,51.9093,51.9539,51.8201,51.829,106550.0
2021-12-21 15:50:00,58.1,58.25,58.09,58.18,343626.0,51.829,51.9628,51.8201,51.9004,343626.0
2021-12-22 09:30:00,58.11,58.22,57.77,57.95,191081.0,51.8379,51.9361,51.5346,51.6952,191081.0
2021-12-22 09:40:00,57.93,57.93,57.19,57.28,215474.0,51.6774,51.6774,51.0172,51.0975,215474.0
2021-12-22 09:50:00,57.29,57.42,57.15,57.36,70260.0,51.1064,51.2224,50.9816,51.1689,70260.0
2021-12-22 10:00:00,57.36,57.69,57.36,57.55,192752.0,51.1689,51.4633,51.1689,51.3384,192752.0
2021-12-22 10:10:00,57.56,57.63,57.4,57.47,77861.0,51.3473,51.4097,51.2046,51.267,77861.0
2021-12-22 10:20:00,57.46,57.66,57.41,57.58,96632.0,51.2581,51.4365,51.2135,51.3651,96632.0
2021-12-22 10:30:00,57.59,57.62,57.47,57.55,93436.0,51.3741,51.4008,51.267,51.3384,93436.0
2021-12-22 10:40:00,57.54,57.7,57.47,57.69,91326.0,51.3295,51.4722,51.267,51.4633,91326.0
2021-12-22 10:50:00,57.7,57.76,57.58,57.67,93321.0,51.4722,51.5257,51.3651,51.4454,93321.0
2021-12-22 11:00:00,57.67,57.97,57.66,57.91,128780.0,51.4454,51.7131,51.4365,51.6595,128780.0
2021-12-22 11:10:00,57.9,57.92,57.75,57.78,105121.0,51.6506,51.6684,51.5168,51.5436,105121.0
2021-12-22 11:20:00,57.77,57.84,57.67,57.83,92433.0,51.5346,51.5971,51.4454,51.5882,92433.0
2021-12-22 11:30:00,57.81,57.82,57.62,57.63,86560.0,51.5703,51.5792,51.4008,51.4097,86560.0
2021-12-22 11:40:00,57.62,57.81,57.52,57.81,241463.0,51.4008,51.5703,51.3116,51.5703,241463.0
2021-12-22 11:50:00,57.82,57.89,57.75,57.78,56357.0,51.5792,51.6417,51.5168,51.5436,56357.0
2021-12-22 12:00:00,57.8,57.83,57.75,57.78,41566.0,51.5614,51.5882,51.5168,51.5436,41566.0
2021-12-22 12:10:00,57.78,57.82,57.74,57.81,38908.0,51.5436,51.5792,51.5079,51.5703,38908.0
2021-12-22 12:20:00,57.81,57.88,57.75,57.75,47764.0,51.5703,51.6328,51.5168,51.5168,47764.0
2021-12-22 12:30:00,57.76,57.86,57.74,57.8,41687.0,51.5257,51.6149,51.5079,51.5614,41687.0
2021-12-22 12:40:00,57.8,57.81,57.7,57.72,38325.0,51.5614,51.5703,51.4722,51.49,38325.0
2021-12-22 12:50:00,57.73,57.78,57.69,57.72,41932.0,51.499,51.5436,51.4633,51.49,41932.0
2021-12-22 13:00:00,57.72,57.78,57.7,57.71,35749.0,51.49,51.5436,51.4722,51.4811,35749.0
2021-12-22 13:10:00,57.7,57.78,57.69,57.71,77938.0,51.4722,51.5436,51.4633,51.4811,77938.0
2021-12-22 13:20:00,57.71,57.8,57.7,57.79,65509.0,51.4811,51.5614,51.4722,51.5525,65509.0
2021-12-22 13:30:00,57.79,57.82,57.77,57.79,91340.0,51.5525,51.5792,51.5346,51.5525,91340.0
2021-12-22 13:40:00,57.78,57.78,57.65,57.66,130457.0,51.5436,51.5436,51.4276,51.4365,130457.0
2021-12-22 13:50:00,57.66,57.77,57.65,57.72,71536.0,51.4365,51.5346,51.4276,51.49,71536.0
2021-12-22 14:00:00,57.71,57.74,57.59,57.6,97255.0,51.4811,51.5079,51.3741,51.383,97255.0
2021-12-22 14:10:00,57.6,57.76,57.52,57.72,131683.0,51.383,51.5257,51.3116,51.49,131683.0
2021-12-22 14:20:00,57.72,57.88,57.71,57.84,59928.0,51.49,51.6328,51.4811,51.5971,59928.0
2021-12-22 14:30:00,57.84,57.96,57.83,57.96,72259.0,51.5971,51.7041,51.5882,51.7041,72259.0
2021-12-22 14:40:00,57.96,58.16,57.9,58.15,120617.0,51.7041,51.8825,51.6506,51.8736,120617.0
2021-12-22 14:50:00,58.14,58.28,58.14,58.27,148800.0,51.8647,51.9896,51.8647,51.9807,148800.0
2021-12-22 15:00:00,58.28,58.41,58.28,58.41,178426.0,51.9896,52.1056,51.9896,52.1056,178426.0
2021-12-22 15:10:00,58.4,58.54,58.4,58.53,255817.0,52.0966,52.2215,52.0966,52.2126,255817.0
2021-12-22 15:20:00,58.53,58.53,58.48,58.51,132510.0,52.2126,52.2126,52.168,52.1948,132510.0
2021-12-22 15:30:00,58.51,58.56,58.49,58.51,178063.0,52.1948,52.2394,52.1769,52.1948,178063.0
2021-12-22 15:40:00,58.51,58.58,58.49,58.55,144134.0,52.1948,52.2572,52.1769,52.2304,144134.0
2021-12-22 15:50:00,58.54,58.65,58.49,58.51,553084.0,52.2215,52.3197,52.1769,52.1948,553084.0
2021-12-23 09:30:00,58.11,58.57,58.11,58.5,199992.0,51.8379,52.2483,51.8379,52.1858,199992.0
2021-12-23 09:40:00,58.53,58.84,58.4,58.82,133474.0,52.2126,52.4891,52.0966,52.4713,133474.0
2021-12-23 09:50:00,58.84,59.11,58.84,59.03,129875.0,52.4891,52.73,52.4891,52.6586,129875.0
2021-12-23 10:00:00,59.04,59.3,58.89,59.27,163868.0,52.6676,52.8995,52.5338,52.8727,163868.0
2021-12-23 10:10:00,59.27,59.46,59.1,59.37,195368.0,52.8727,53.0422,52.7211,52.9619,195368.0
2021-12-23 10:20:00,59.38,59.53,59.32,59.41,184312.0,52.9709,53.1047,52.9173,52.9976,184312.0
2021-12-23 10:30:00,59.41,59.67,59.39,59.56,116740.0,52.9976,53.2296,52.9798,53.1314,116740.0
2021-12-23 10:40:00,59.57,59.69,59.52,59.59,116660.0,53.1404,53.2474,53.0958,53.1582,116660.0
2021-12-23 10:50:00,59.59,59.65,59.48,59.54,101679.0,53.1582,53.2117,53.0601,53.1136,101679.0
2021-12-23 11:00:00,59.54,59.56,59.39,59.49,145220.0,53.1136,53.1314,52.9798,53.069,145220.0
2021-12-23 11:10:00,59.5,59.7,59.49,59.69,158311.0,53.0779,53.2563,53.069,53.2474,158311.0
2021-12-23 11:20:00,59.69,59.7,59.43,59.44,104802.0,53.2474,53.2563,53.0155,53.0244,104802.0
2021-12-23 11:30:00,59.44,59.47,59.3,59.42,143114.0,53.0244,53.0511,52.8995,53.0065,143114.0
2021-12-23 11:40:00,59.42,59.48,59.37,59.44,80016.0,53.0065,53.0601,52.9619,53.0244,80016.0
2021-12-23 11:50:00,59.44,59.49,59.33,59.45,83288.0,53.0244,53.069,52.9263,53.0333,83288.0
2021-12-23 12:00:00,59.46,59.49,59.43,59.49,70253.0,53.0422,53.069,53.0155,53.069,70253.0
2021-12-23 12:10:00,59.49,59.62,59.45,59.61,66095.0,53.069,53.185,53.0333,53.176,66095.0
2021-12-23 12:20:00,59.61,59.64,59.57,59.62,66985.0,53.176,53.2028,53.1404,53.185,66985.0
2021-12-23 12:30:00,59.62,59.62,59.47,59.58,65953.0,53.185,53.185,53.0511,53.1493,65953.0
2021-12-23 12:40:00,59.58,59.61,59.48,59.49,55942.0,53.1493,53.176,53.0601,53.069,55942.0
2021-12-23 12:50:00,59.48,59.54,59.41,59.54,50780.0,53.0601,53.1136,52.9976,53.1136,50780.0
2021-12-23 13:00:00,59.54,59.56,59.46,59.51,50530.0,53.1136,53.1314,53.0422,53.0868,50530.0
2021-12-23 13:10:00,59.51,59.56,59.46,59.55,52252.0,53.0868,53.1314,53.0422,53.1225,52252.0
2021-12-23 13:20:00,59.55,59.61,59.53,59.56,48126.0,53.1225,53.176,53.1047,53.1314,48126.0
2021-12-23 13:30:00,59.56,59.58,59.51,59.55,44575.0,53.1314,53.1493,53.0868,53.1225,44575.0
2021-12-23 13:40:00,59.55,59.57,59.51,59.55,43080.0,53.1225,53.1404,53.0868,53.1225,43080.0
2021-12-23 13:50:00,59.54,59.59,59.47,59.5,48923.0,53.1136,53.1582,53.0511,53.0779,48923.0
2021-12-23 14:00:00,59.5,59.54,59.43,59.44,53759.0,53.0779,53.1136,53.0155,53.0244,53759.0
2021-12-23 14:10:00,59.45,59.46,59.38,59.39,67887.0,53.0333,53.0422,52.9709,52.9798,67887.0
2021-12-23 14:20:00,59.39,59.41,59.34,59.37,68755.0,52.9798,52.9976,52.9352,52.9619,68755.0
2021-12-23 14:30:00,59.36,59.46,59.33,59.46,70970.0,52.953,53.0422,52.9263,53.0422,70970.0
2021-12-23 14:40:00,59.47,59.49,59.4,59.48,86644.0,53.0511,53.069,52.9887,53.0601,86644.0
2021-12-23 14:50:00,59.49,59.59,59.46,59.54,58334.0,53.069,53.1582,53.0422,53.1136,58334.0
2021-12-23 15:00:00,59.54,59.56,59.48,59.55,80827.0,53.1136,53.1314,53.0601,53.1225,80827.0
2021-12-23 15:10:00,59.55,59.71,59.55,59.71,108135.0,53.1225,53.2652,53.1225,53.2652,108135.0
2021-12-23 15:20:00,59.71,59.72,59.54,59.55,82437.0,53.2652,53.2742,53.1136,53.1225,82437.0
2021-12-23 15:30:00,59.53,59.55,59.42,59.45,137581.0,53.1047,53.1225,53.0065,53.0333,137581.0
2021-12-23 15:40:00,59.45,59.5,59.39,59.47,150460.0,53.0333,53.0779,52.9798,53.0511,150460.0
2021-12-23 15:50:00,59.47,59.62,59.47,59.53,656679.0,53.0511,53.185,53.0511,53.1047,656679.0
2021-12-27 09:30:00,59.28,59.58,59.1,59.12,221521.0,52.8817,53.1493,52.7211,52.7389,221521.0
2021-12-27 09:40:00,59.12,59.64,59.09,59.64,173213.0,52.7389,53.2028,52.7122,53.2028,173213.0
2021-12-27 09:50:00,59.62,59.82,59.6,59.73,220308.0,53.185,53.3634,53.1671,53.2831,220308.0
2021-12-27 10:00:00,59.73,59.93,59.7,59.92,148580.0,53.2831,53.4615,53.2563,53.4526,148580.0
2021-12-27 10:10:00,59.93,59.94,59.79,59.87,136386.0,53.4615,53.4704,53.3366,53.408,136386.0
2021-12-27 10:20:00,59.87,60.04,59.86,59.92,124852.0,53.408,53.5596,53.3991,53.4526,124852.0
2021-12-27 10:30:00,59.93,60.04,59.85,60.01,88940.0,53.4615,53.5596,53.3901,53.5329,88940.0
2021-12-27 10:40:00,60.02,60.14,60.0,60.14,81834.0,53.5418,53.6488,53.5239,53.6488,81834.0
2021-12-27 10:50:00,60.13,60.21,60.07,60.14,137938.0,53.6399,53.7113,53.5864,53.6488,137938.0
2021-12-27 11:00:00,60.15,60.17,60.06,60.1,92445.0,53.6578,53.6756,53.5775,53.6132,92445.0
2021-12-27 11:10:00,60.09,60.18,60.03,60.04,72114.0,53.6042,53.6845,53.5507,53.5596,72114.0
2021-12-27 11:20:00,60.03,60.13,60.02,60.04,78303.0,53.5507,53.6399,53.5418,53.5596,78303.0
2021-12-27 11:30:00,60.05,60.1,59.98,60.05,138198.0,53.5685,53.6132,53.5061,53.5685,138198.0
2021-12-27 11:40:00,60.05,60.1,60.02,60.05,74742.0,53.5685,53.6132,53.5418,53.5685,74742.0
2021-12-27 11:50:00,60.05,60.1,59.98,60.07,106425.0,53.5685,53.6132,53.5061,53.5864,106425.0
2021-12-27 12:00:00,60.06,60.11,60.02,60.03,86909.0,53.5775,53.6221,53.5418,53.5507,86909.0
2021-12-27 12:10:00,60.04,60.09,60.02,60.04,72612.0,53.5596,53.6042,53.5418,53.5596,72612.0
2021-12-27 12:20:00,60.04,60.18,60.04,60.12,79308.0,53.5596,53.6845,53.5596,53.631,79308.0
2021-12-27 12:30:00,60.12,60.14,60.04,60.07,69984.0,53.631,53.6488,53.5596,53.5864,69984.0
2021-12-27 12:40:00,60.05,60.07,59.94,60.0,71925.0,53.5685,53.5864,53.4704,53.5239,71925.0
2021-12-27 12:50:00,59.99,60.03,59.9,60.01,78801.0,53.515,53.5507,53.4347,53.5329,78801.0
2021-12-27 13:00:00,60.0,60.04,59.95,60.01,68318.0,53.5239,53.5596,53.4793,53.5329,68318.0
2021-12-27 13:10:00,60.01,60.02,59.9,60.0,132862.0,53.5329,53.5418,53.4347,53.5239,132862.0
2021-12-27 13:20:00,59.99,60.03,59.93,60.02,103967.0,53.515,53.5507,53.4615,53.5418,103967.0
2021-12-27 13:30:00,60.02,60.07,59.98,60.05,70213.0,53.5418,53.5864,53.5061,53.5685,70213.0
2021-12-27 13:40:00,60.05,60.07,60.01,60.05,43929.0,53.5685,53.5864,53.5329,53.5685,43929.0
2021-12-27 13:50:00,60.04,60.09,60.03,60.06,58656.0,53.5596,53.6042,53.5507,53.5775,58656.0
2021-12-27 14:00:00,60.05,60.09,60.02,60.05,63889.0,53.5685,53.6042,53.5418,53.5685,63889.0
2021-12-27 14:10:00,60.05,60.09,60.01,60.04,54364.0,53.5685,53.6042,53.5329,53.5596,54364.0
2021-12-27 14:20:00,60.03,60.13,60.0,60.12,124242.0,53.5507,53.6399,53.5239,53.631,124242.0
2021-12-27 14:30:00,60.12,60.17,60.1,60.11,56101.0,53.631,53.6756,53.6132,53.6221,56101.0
2021-12-27 14:40:00,60.11,60.17,60.04,60.05,56762.0,53.6221,53.6756,53.5596,53.5685,56762.0
2021-12-27 14:50:00,60.04,60.14,60.04,60.09,63258.0,53.5596,53.6488,53.5596,53.6042,63258.0
2021-12-27 15:00:00,60.09,60.11,60.02,60.1,116365.0,53.6042,53.6221,53.5418,53.6132,116365.0
2021-12-27 15:10:00,60.09,60.17,60.06,60.12,95038.0,53.6042,53.6756,53.5775,53.631,95038.0
2021-12-27 15:20:00,60.12,60.12,60.07,60.08,71936.0,53.631,53.631,53.5864,53.5953,71936.0
2021-12-27 15:30:00,60.08,60.17,60.06,60.14,147407.0,53.5953,53.6756,53.5775,53.6488,147407.0
2021-12-27 15:40:00,60.13,60.3,60.13,60.26,203760.0,53.6399,53.7916,53.6399,53.7559,203760.0
2021-12-27 15:50:00,60.26,60.32,60.18,60.21,537865.0,53.7559,53.8094,53.6845,53.7113,537865.0
2021-12-28 09:30:00,60.14,60.72,60.01,60.64,216677.0,53.6488,54.1662,53.5329,54.0949,216677.0
2021-12-28 09:40:00,60.63,60.76,60.52,60.73,171909.0,54.0859,54.2019,53.9878,54.1752,171909.0
2021-12-28 09:50:00,60.72,60.8,60.52,60.72,93137.0,54.1662,54.2376,53.9878,54.1662,93137.0
2021-12-28 10:00:00,60.71,60.84,60.63,60.74,101793.0,54.1573,54.2733,54.0859,54.1841,101793.0
2021-12-28 10:10:00,60.75,60.98,60.75,60.91,122423.0,54.193,54.3982,54.193,54.3357,122423.0
2021-12-28 10:20:00,60.9,60.91,60.64,60.71,97964.0,54.3268,54.3357,54.0949,54.1573,97964.0
2021-12-28 10:30:00,60.72,60.75,60.39,60.42,82575.0,54.1662,54.193,53.8718,53.8986,82575.0
2021-12-28 10:40:00,60.42,60.54,60.36,60.4,85626.0,53.8986,54.0057,53.8451,53.8808,85626.0
2021-12-28 10:50:00,60.4,60.48,60.32,60.39,126420.0,53.8808,53.9521,53.8094,53.8718,126420.0
2021-12-28 11:00:00,60.39,60.77,60.36,60.71,144189.0,53.8718,54.2108,53.8451,54.1573,144189.0
2021-12-28 11:10:00,60.72,60.77,60.61,60.66,78011.0,54.1662,54.2108,54.0681,54.1127,78011.0
2021-12-28 11:20:00,60.66,60.74,60.63,60.68,65811.0,54.1127,54.1841,54.0859,54.1305,65811.0
2021-12-28 11:30:00,60.67,60.68,60.43,60.52,80219.0,54.1216,54.1305,53.9075,53.9878,80219.0
2021-12-28 11:40:00,60.52,60.56,60.4,60.52,65832.0,53.9878,54.0235,53.8808,53.9878,65832.0
2021-12-28 11:50:00,60.52,60.54,60.44,60.51,42628.0,53.9878,54.0057,53.9165,53.9789,42628.0
2021-12-28 12:00:00,60.51,60.54,60.45,60.53,77952.0,53.9789,54.0057,53.9254,53.9967,77952.0
2021-12-28 12:10:00,60.52,60.55,60.48,60.5,55400.0,53.9878,54.0146,53.9521,53.97,55400.0
2021-12-28 12:20:00,60.5,60.5,60.36,60.4,104054.0,53.97,53.97,53.8451,53.8808,104054.0
2021-12-28 12:30:00,60.39,60.44,60.33,60.44,60632.0,53.8718,53.9165,53.8183,53.9165,60632.0
2021-12-28 12:40:00,60.45,60.51,60.37,60.51,80521.0,53.9254,53.9789,53.854,53.9789,80521.0
2021-12-28 12:50:00,60.51,60.55,60.5,60.53,30406.0,53.9789,54.0146,53.97,53.9967,30406.0
2021-12-28 13:00:00,60.52,60.53,60.42,60.52,55495.0,53.9878,53.9967,53.8986,53.9878,55495.0
2021-12-28 13:10:00,60.52,60.55,60.49,60.51,53031.0,53.9878,54.0146,53.9611,53.9789,53031.0
2021-12-28 13:20:00,60.51,60.53,60.42,60.47,60484.0,53.9789,53.9967,53.8986,53.9432,60484.0
2021-12-28 13:30:00,60.49,60.54,60.49,60.51,39859.0,53.9611,54.0057,53.9611,53.9789,39859.0
2021-12-28 13:40:00,60.5,60.55,60.42,60.43,57253.0,53.97,54.0146,53.8986,53.9075,57253.0
2021-12-28 13:50:00,60.43,60.49,60.42,60.49,51029.0,53.9075,53.9611,53.8986,53.9611,51029.0
2021-12-28 14:00:00,60.48,60.52,60.3,60.3,75634.0,53.9521,53.9878,53.7916,53.7916,75634.0
2021-12-28 14:10:00,60.3,60.31,60.15,60.25,87116.0,53.7916,53.8005,53.6578,53.747,87116.0
2021-12-28 14:20:00,60.22,60.26,60.13,60.15,50736.0,53.7202,53.7559,53.6399,53.6578,50736.0
2021-12-28 14:30:00,60.14,60.17,59.95,60.13,89846.0,53.6488,53.6756,53.4793,53.6399,89846.0
2021-12-28 14:40:00,60.11,60.15,60.07,60.1,35428.0,53.6221,53.6578,53.5864,53.6132,35428.0
2021-12-28 14:50:00,60.1,60.19,60.09,60.19,44312.0,53.6132,53.6934,53.6042,53.6934,44312.0
2021-12-28 15:00:00,60.18,60.18,60.1,60.1,28855.0,53.6845,53.6845,53.6132,53.6132,28855.0
2021-12-28 15:10:00,60.1,60.15,60.02,60.06,62248.0,53.6132,53.6578,53.5418,53.5775,62248.0
2021-12-28 15:20:00,60.06,60.22,60.04,60.22,67289.0,53.5775,53.7202,53.5596,53.7202,67289.0
2021-12-28 15:30:00,60.22,60.31,60.22,60.28,83438.0,53.7202,53.8005,53.7202,53.7737,83438.0
2021-12-28 15:40:00,60.28,60.31,60.23,60.31,96777.0,53.7737,53.8005,53.7291,53.8005,96777.0
2021-12-28 15:50:00,60.3,60.33,60.22,60.3,345233.0,53.7916,53.8183,53.7202,53.7916,345233.0
2021-12-29 09:30:00,59.75,60.35,59.65,60.18,196321.0,53.3009,53.8362,53.2117,53.6845,196321.0
2021-12-29 09:40:00,60.16,60.16,59.92,60.04,149270.0,53.6667,53.6667,53.4526,53.5596,149270.0
2021-12-29 09:50:00,60.05,60.35,59.95,60.2,107762.0,53.5685,53.8362,53.4793,53.7024,107762.0
2021-12-29 10:00:00,60.2,60.52,60.12,60.46,124202.0,53.7024,53.9878,53.631,53.9343,124202.0
2021-12-29 10:10:00,60.46,60.81,60.41,60.79,174564.0,53.9343,54.2465,53.8897,54.2287,174564.0
2021-12-29 10:20:00,60.79,60.86,60.62,60.63,72098.0,54.2287,54.2911,54.077,54.0859,72098.0
2021-12-29 10:30:00,60.63,60.8,60.63,60.74,46987.0,54.0859,54.2376,54.0859,54.1841,46987.0
2021-12-29 10:40:00,60.73,60.8,60.64,60.71,86245.0,54.1752,54.2376,54.0949,54.1573,86245.0
2021-12-29 10:50:00,60.69,60.79,60.67,60.7,67697.0,54.1395,54.2287,54.1216,54.1484,67697.0
2021-12-29 11:00:00,60.71,60.94,60.7,60.88,57297.0,54.1573,54.3625,54.1484,54.309,57297.0
2021-12-29 11:10:00,60.87,60.97,60.87,60.97,62315.0,54.3,54.3892,54.3,54.3892,62315.0
2021-12-29 11:20:00,60.96,61.18,60.86,60.87,171093.0,54.3803,54.5766,54.2911,54.3,171093.0
2021-12-29 11:30:00,60.87,60.87,60.69,60.73,84433.0,54.3,54.3,54.1395,54.1752,84433.0
2021-12-29 11:40:00,60.72,60.76,60.63,60.71,58592.0,54.1662,54.2019,54.0859,54.1573,58592.0
2021-12-29 11:50:00,60.72,60.76,60.7,60.72,88264.0,54.1662,54.2019,54.1484,54.1662,88264.0
2021-12-29 12:00:00,60.72,60.85,60.69,60.82,83633.0,54.1662,54.2822,54.1395,54.2554,83633.0
2021-12-29 12:10:00,60.82,60.84,60.74,60.78,40969.0,54.2554,54.2733,54.1841,54.2198,40969.0
2021-12-29 12:20:00,60.79,60.94,60.78,60.93,77518.0,54.2287,54.3625,54.2198,54.3536,77518.0
2021-12-29 12:30:00,60.93,60.97,60.87,60.91,45007.0,54.3536,54.3892,54.3,54.3357,45007.0
2021-12-29 12:40:00,60.91,60.94,60.85,60.85,59312.0,54.3357,54.3625,54.2822,54.2822,59312.0
2021-12-29 12:50:00,60.86,60.89,60.8,60.87,31457.0,54.2911,54.3179,54.2376,54.3,31457.0
2021-12-29 13:00:00,60.88,60.88,60.78,60.8,45576.0,54.309,54.309,54.2198,54.2376,45576.0
2021-12-29 13:10:00,60.8,60.89,60.78,60.81,59821.0,54.2376,54.3179,54.2198,54.2465,59821.0
2021-12-29 13:20:00,60.82,60.88,60.78,60.86,31752.0,54.2554,54.309,54.2198,54.2911,31752.0
2021-12-29 13:30:00,60.86,60.86,60.78,60.83,20543.0,54.2911,54.2911,54.2198,54.2644,20543.0
2021-12-29 13:40:00,60.83,60.86,60.78,60.83,27931.0,54.2644,54.2911,54.2198,54.2644,27931.0
2021-12-29 13:50:00,60.83,60.85,60.76,60.78,29397.0,54.2644,54.2822,54.2019,54.2198,29397.0
2021-12-29 14:00:00,60.78,60.81,60.72,60.76,34674.0,54.2198,54.2465,54.1662,54.2019,34674.0
2021-12-29 14:10:00,60.76,60.76,60.7,60.73,39677.0,54.2019,54.2019,54.1484,54.1752,39677.0
2021-12-29 14:20:00,60.73,60.74,60.63,60.71,77652.0,54.1752,54.1841,54.0859,54.1573,77652.0
2021-12-29 14:30:00,60.7,60.73,60.64,60.71,48229.0,54.1484,54.1752,54.0949,54.1573,48229.0
2021-12-29 14:40:00,60.71,60.72,60.59,60.61,37600.0,54.1573,54.1662,54.0503,54.0681,37600.0
2021-12-29 14:50:00,60.6,60.64,60.58,60.61,34833.0,54.0592,54.0949,54.0413,54.0681,34833.0
2021-12-29 15:00:00,60.6,60.66,60.54,60.65,73367.0,54.0592,54.1127,54.0057,54.1038,73367.0
2021-12-29 15:10:00,60.65,60.77,60.62,60.74,61582.0,54.1038,54.2108,54.077,54.1841,61582.0
2021-12-29 15:20:00,60.73,60.73,60.64,60.73,66102.0,54.1752,54.1752,54.0949,54.1752,66102.0
2021-12-29 15:30:00,60.73,60.73,60.63,60.66,72237.0,54.1752,54.1752,54.0859,54.1127,72237.0
2021-12-29 15:40:00,60.65,60.66,60.56,60.62,139772.0,54.1038,54.1127,54.0235,54.077,139772.0
2021-12-29 15:50:00,60.62,60.68,60.59,60.62,271814.0,54.077,54.1305,54.0503,54.077,271814.0
2021-12-30 09:30:00,60.78,61.39,60.75,61.34,163672.0,54.2198,54.7639,54.193,54.7193,163672.0
2021-12-30 09:40:00,61.34,61.51,61.0,61.02,96131.0,54.7193,54.871,54.416,54.4339,96131.0
2021-12-30 09:50:00,61.05,61.12,60.9,60.99,86099.0,54.4606,54.5231,54.3268,54.4071,86099.0
2021-12-30 10:00:00,60.98,61.26,60.98,61.07,86508.0,54.3982,54.6479,54.3982,54.4785,86508.0
2021-12-30 10:10:00,61.09,61.24,61.06,61.1,68001.0,54.4963,54.6301,54.4695,54.5052,68001.0
2021-12-30 10:20:00,61.11,61.22,61.01,61.11,52304.0,54.5141,54.6123,54.4249,54.5141,52304.0
2021-12-30 10:30:00,61.1,61.21,60.97,61.02,51566.0,54.5052,54.6033,54.3892,54.4339,51566.0
2021-12-30 10:40:00,61.03,61.11,60.95,61.01,58601.0,54.4428,54.5141,54.3714,54.4249,58601.0
2021-12-30 10:50:00,61.01,61.14,60.96,61.01,55177.0,54.4249,54.5409,54.3803,54.4249,55177.0
2021-12-30 11:00:00,61.02,61.03,60.86,60.9,68598.0,54.4339,54.4428,54.2911,54.3268,68598.0
2021-12-30 11:10:00,60.9,61.11,60.9,61.07,54358.0,54.3268,54.5141,54.3268,54.4785,54358.0
2021-12-30 11:20:00,61.07,61.14,61.05,61.11,57180.0,54.4785,54.5409,54.4606,54.5141,57180.0
2021-12-30 11:30:00,61.11,61.23,61.09,61.2,61594.0,54.5141,54.6212,54.4963,54.5944,61594.0
2021-12-30 11:40:00,61.22,61.25,61.11,61.15,63020.0,54.6123,54.639,54.5141,54.5498,63020.0
2021-12-30 11:50:00,61.14,61.28,61.09,61.28,48450.0,54.5409,54.6658,54.4963,54.6658,48450.0
2021-12-30 12:00:00,61.28,61.32,61.23,61.25,53019.0,54.6658,54.7015,54.6212,54.639,53019.0
2021-12-30 12:10:00,61.26,61.32,61.26,61.3,42760.0,54.6479,54.7015,54.6479,54.6836,42760.0
2021-12-30 12:20:00,61.3,61.34,61.27,61.33,44677.0,54.6836,54.7193,54.6569,54.7104,44677.0
2021-12-30 12:30:00,61.32,61.32,61.26,61.3,34876.0,54.7015,54.7015,54.6479,54.6836,34876.0
2021-12-30 12:40:00,61.31,61.35,61.26,61.28,43074.0,54.6926,54.7282,54.6479,54.6658,43074.0
2021-12-30 12:50:00,61.28,61.32,61.24,61.3,40073.0,54.6658,54.7015,54.6301,54.6836,40073.0
2021-12-30 13:00:00,61.3,61.32,61.24,61.31,36569.0,54.6836,54.7015,54.6301,54.6926,36569.0
2021-12-30 13:10:00,61.3,61.32,61.17,61.18,51143.0,54.6836,54.7015,54.5677,54.5766,51143.0
2021-12-30 13:20:00,61.18,61.24,61.17,61.19,34278.0,54.5766,54.6301,54.5677,54.5855,34278.0
2021-12-30 13:30:00,61.19,61.39,61.19,61.39,66874.0,54.5855,54.7639,54.5855,54.7639,66874.0
2021-12-30 13:40:00,61.39,61.42,61.31,61.41,44841.0,54.7639,54.7907,54.6926,54.7818,44841.0
2021-12-30 13:50:00,61.4,61.45,61.38,61.44,42309.0,54.7728,54.8174,54.755,54.8085,42309.0
2021-12-30 14:00:00,61.44,61.44,61.31,61.33,39369.0,54.8085,54.8085,54.6926,54.7104,39369.0
2021-12-30 14:10:00,61.33,61.37,61.31,61.34,26829.0,54.7104,54.7461,54.6926,54.7193,26829.0
2021-12-30 14:20:00,61.33,61.39,61.3,61.39,48217.0,54.7104,54.7639,54.6836,54.7639,48217.0
2021-12-30 14:30:00,61.39,61.44,61.38,61.41,31584.0,54.7639,54.8085,54.755,54.7818,31584.0
2021-12-30 14:40:00,61.41,61.47,61.4,61.44,51438.0,54.7818,54.8353,54.7728,54.8085,51438.0
2021-12-30 14:50:00,61.44,61.49,61.43,61.47,42060.0,54.8085,54.8531,54.7996,54.8353,42060.0
2021-12-30 15:00:00,61.48,61.56,61.45,61.55,61328.0,54.8442,54.9156,54.8174,54.9066,61328.0
2021-12-30 15:10:00,61.55,61.59,61.52,61.59,73485.0,54.9066,54.9423,54.8799,54.9423,73485.0
2021-12-30 15:20:00,61.59,61.6,61.48,61.52,76268.0,54.9423,54.9512,54.8442,54.8799,76268.0
2021-12-30 15:30:00,61.52,61.66,61.51,61.64,153862.0,54.8799,55.0048,54.871,54.9869,153862.0
2021-12-30 15:40:00,61.64,61.66,61.54,61.57,221441.0,54.9869,55.0048,54.8977,54.9245,221441.0
2021-12-30 15:50:00,61.56,61.64,61.52,61.59,423897.0,54.9156,54.9869,54.8799,54.9423,423897.0
2021-12-31 09:30:00,62.05,62.12,61.78,61.85,168620.0,55.3527,55.4151,55.1118,55.1743,168620.0
2021-12-31 09:40:00,61.84,61.96,61.62,61.75,137025.0,55.1653,55.2724,54.9691,55.0851,137025.0
2021-12-31 09:50:00,61.74,61.75,61.5,61.57,65618.0,55.0761,55.0851,54.862,54.9245,65618.0
2021-12-31 10:00:00,61.56,61.63,61.45,61.56,101388.0,54.9156,54.978,54.8174,54.9156,101388.0
2021-12-31 10:10:00,61.54,61.56,61.41,61.48,43546.0,54.8977,54.9156,54.7818,54.8442,43546.0
2021-12-31 10:20:00,61.47,61.47,61.32,61.45,41370.0,54.8353,54.8353,54.7015,54.8174,41370.0
2021-12-31 10:30:00,61.45,61.48,61.33,61.48,39241.0,54.8174,54.8442,54.7104,54.8442,39241.0
2021-12-31 10:40:00,61.5,61.5,61.38,61.47,47427.0,54.862,54.862,54.755,54.8353,47427.0
2021-12-31 10:50:00,61.46,61.7,61.43,61.7,83507.0,54.8264,55.0405,54.7996,55.0405,83507.0
2021-12-31 11:00:00,61.71,61.89,61.7,61.79,177821.0,55.0494,55.2099,55.0405,55.1207,177821.0
2021-12-31 11:10:00,61.77,61.8,61.5,61.52,116195.0,55.1029,55.1297,54.862,54.8799,116195.0
2021-12-31 11:20:00,61.51,61.55,61.37,61.45,46433.0,54.871,54.9066,54.7461,54.8174,46433.0
2021-12-31 11:30:00,61.44,61.53,61.38,61.46,27528.0,54.8085,54.8888,54.755,54.8264,27528.0
2021-12-31 11:40:00,61.45,61.46,61.4,61.46,21708.0,54.8174,54.8264,54.7728,54.8264,21708.0
2021-12-31 11:50:00,61.46,61.51,61.44,61.48,27662.0,54.8264,54.871,54.8085,54.8442,27662.0
2021-12-31 12:00:00,61.47,61.52,61.46,61.49,26687.0,54.8353,54.8799,54.8264,54.8531,26687.0
2021-12-31 12:10:00,61.48,61.59,61.48,61.52,23225.0,54.8442,54.9423,54.8442,54.8799,23225.0
2021-12-31 12:20:00,61.52,61.55,61.48,61.5,39149.0,54.8799,54.9066,54.8442,54.862,39149.0
2021-12-31 12:30:00,61.49,61.51,61.41,61.49,24904.0,54.8531,54.871,54.7818,54.8531,24904.0
2021-12-31 12:40:00,61.49,61.58,61.48,61.58,24326.0,54.8531,54.9334,54.8442,54.9334,24326.0
2021-12-31 12:50:00,61.58,61.63,61.55,61.62,25275.0,54.9334,54.978,54.9066,54.9691,25275.0
2021-12-31 13:00:00,61.62,61.67,61.56,61.66,34291.0,54.9691,55.0137,54.9156,55.0048,34291.0
2021-12-31 13:10:00,61.65,61.75,61.64,61.74,20536.0,54.9959,55.0851,54.9869,55.0761,20536.0
2021-12-31 13:20:00,61.74,61.82,61.73,61.79,52674.0,55.0761,55.1475,55.0672,55.1207,52674.0
2021-12-31 13:30:00,61.77,61.85,61.7,61.82,69148.0,55.1029,55.1743,55.0405,55.1475,69148.0
2021-12-31 13:40:00,61.81,61.86,61.8,61.84,32155.0,55.1386,55.1832,55.1297,55.1653,32155.0
2021-12-31 13:50:00,61.84,61.87,61.82,61.83,27958.0,55.1653,55.1921,55.1475,55.1564,27958.0
2021-12-31 14:00:00,61.83,61.86,61.8,61.82,40927.0,55.1564,55.1832,55.1297,55.1475,40927.0
2021-12-31 14:10:00,61.83,61.84,61.78,61.8,26218.0,55.1564,55.1653,55.1118,55.1297,26218.0
2021-12-31 14:20:00,61.79,61.9,61.78,61.85,33156.0,55.1207,55.2189,55.1118,55.1743,33156.0
2021-12-31 14:30:00,61.83,61.9,61.83,61.87,41784.0,55.1564,55.2189,55.1564,55.1921,41784.0
2021-12-31 14:40:00,61.88,61.9,61.83,61.86,45118.0,55.201,55.2189,55.1564,55.1832,45118.0
2021-12-31 14:50:00,61.85,62.0,61.83,61.98,90763.0,55.1743,55.3081,55.1564,55.2902,90763.0
2021-12-31 15:00:00,61.98,62.08,61.95,62.07,98146.0,55.2902,55.3794,55.2635,55.3705,98146.0
2021-12-31 15:10:00,62.07,62.07,61.99,62.05,101526.0,55.3705,55.3705,55.2992,55.3527,101526.0
2021-12-31 15:20:00,62.05,62.12,62.0,62.11,86478.0,55.3527,55.4151,55.3081,55.4062,86478.0
2021-12-31 15:30:00,62.1,62.18,62.07,62.16,111309.0,55.3973,55.4686,55.3705,55.4508,111309.0
2021-12-31 15:40:00,62.16,62.16,62.06,62.12,196861.0,55.4508,55.4508,55.3616,55.4151,196861.0
2021-12-31 15:50:00,62.1,62.16,61.99,62.01,567157.0,55.3973,55.4508,55.2992,55.317,567157.0
2022-01-03 09:30:00,61.17,61.45,60.9,61.19,375301.0,54.5677,54.8174,54.3268,54.5855,375301.0
2022-01-03 09:40:00,61.19,61.4,61.03,61.04,143877.0,54.5855,54.7728,54.4428,54.4517,143877.0
2022-01-03 09:50:00,61.06,61.46,61.05,61.42,193161.0,54.4695,54.8264,54.4606,54.7907,193161.0
2022-01-03 10:00:00,61.42,61.44,61.16,61.23,185750.0,54.7907,54.8085,54.5587,54.6212,185750.0
2022-01-03 10:10:00,61.25,61.38,61.19,61.31,174530.0,54.639,54.755,54.5855,54.6926,174530.0
2022-01-03 10:20:00,61.31,61.75,61.31,61.68,220877.0,54.6926,55.0851,54.6926,55.0226,220877.0
2022-01-03 10:30:00,61.69,61.75,61.39,61.66,115321.0,55.0315,55.0851,54.7639,55.0048,115321.0
2022-01-03 10:40:00,61.67,61.67,61.42,61.49,100240.0,55.0137,55.0137,54.7907,54.8531,100240.0
2022-01-03 10:50:00,61.5,61.55,61.38,61.38,88447.0,54.862,54.9066,54.755,54.755,88447.0
2022-01-03 11:00:00,61.38,61.46,61.24,61.26,92775.0,54.755,54.8264,54.6301,54.6479,92775.0
2022-01-03 11:10:00,61.25,61.4,61.23,61.27,90856.0,54.639,54.7728,54.6212,54.6569,90856.0
2022-01-03 11:20:00,61.27,61.36,61.16,61.22,56329.0,54.6569,54.7372,54.5587,54.6123,56329.0
2022-01-03 11:30:00,61.22,61.24,61.15,61.22,103520.0,54.6123,54.6301,54.5498,54.6123,103520.0
2022-01-03 11:40:00,61.22,61.32,61.18,61.26,78740.0,54.6123,54.7015,54.5766,54.6479,78740.0
2022-01-03 11:50:00,61.25,61.31,61.22,61.26,137295.0,54.639,54.6926,54.6123,54.6479,137295.0
2022-01-03 12:00:00,61.26,61.28,61.19,61.21,74979.0,54.6479,54.6658,54.5855,54.6033,74979.0
2022-01-03 12:10:00,61.21,61.24,61.12,61.13,41013.0,54.6033,54.6301,54.5231,54.532,41013.0
2022-01-03 12:20:00,61.13,61.16,61.05,61.08,60761.0,54.532,54.5587,54.4606,54.4874,60761.0
2022-01-03 12:30:00,61.08,61.18,61.08,61.13,90797.0,54.4874,54.5766,54.4874,54.532,90797.0
2022-01-03 12:40:00,61.12,61.14,61.05,61.05,64466.0,54.5231,54.5409,54.4606,54.4606,64466.0
2022-01-03 12:50:00,61.06,61.12,60.98,60.98,67413.0,54.4695,54.5231,54.3982,54.3982,67413.0
2022-01-03 13:00:00,60.98,61.07,60.92,61.0,77892.0,54.3982,54.4785,54.3446,54.416,77892.0
2022-01-03 13:10:00,61.0,61.12,60.99,61.03,68208.0,54.416,54.5231,54.4071,54.4428,68208.0
2022-01-03 13:20:00,61.03,61.05,60.93,61.02,111195.0,54.4428,54.4606,54.3536,54.4339,111195.0
2022-01-03 13:30:00,61.03,61.04,60.97,61.03,35510.0,54.4428,54.4517,54.3892,54.4428,35510.0
2022-01-03 13:40:00,61.03,61.04,60.97,60.99,41766.0,54.4428,54.4517,54.3892,54.4071,41766.0
2022-01-03 13:50:00,60.99,61.06,60.98,61.02,73560.0,54.4071,54.4695,54.3982,54.4339,73560.0
2022-01-03 14:00:00,61.01,61.14,61.0,61.1,55677.0,54.4249,54.5409,54.416,54.5052,55677.0
2022-01-03 14:10:00,61.09,61.11,60.98,60.99,56662.0,54.4963,54.5141,54.3982,54.4071,56662.0
2022-01-03 14:20:00,60.98,61.15,60.96,61.13,311538.0,54.3982,54.5498,54.3803,54.532,311538.0
2022-01-03 14:30:00,61.12,61.16,61.03,61.08,179599.0,54.5231,54.5587,54.4428,54.4874,179599.0
2022-01-03 14:40:00,61.08,61.14,61.07,61.09,45631.0,54.4874,54.5409,54.4785,54.4963,45631.0
2022-01-03 14:50:00,61.09,61.13,61.05,61.06,60314.0,54.4963,54.532,54.4606,54.4695,60314.0
2022-01-03 15:00:00,61.06,61.1,60.97,61.02,63290.0,54.4695,54.5052,54.3892,54.4339,63290.0
2022-01-03 15:10:00,61.03,61.03,60.96,61.01,117968.0,54.4428,54.4428,54.3803,54.4249,117968.0
2022-01-03 15:20:00,61.01,61.04,60.99,61.02,120020.0,54.4249,54.4517,54.4071,54.4339,120020.0
2022-01-03 15:30:00,61.03,61.05,60.98,61.01,149330.0,54.4428,54.4606,54.3982,54.4249,149330.0
2022-01-03 15:40:00,61.01,61.07,60.93,61.05,176864.0,54.4249,54.4785,54.3536,54.4606,176864.0
2022-01-03 15:50:00,61.05,61.06,60.91,60.97,543153.0,54.4606,54.4695,54.3357,54.3892,543153.0
2022-01-04 09:30:00,61.14,61.3,61.0,61.07,313288.0,54.5409,54.6836,54.416,54.4785,313288.0
2022-01-04 09:40:00,61.09,61.17,60.88,60.99,200311.0,54.4963,54.5677,54.309,54.4071,200311.0
2022-01-04 09:50:00,60.98,61.16,60.91,60.99,107904.0,54.3982,54.5587,54.3357,54.4071,107904.0
2022-01-04 10:00:00,60.99,61.24,60.92,61.02,85711.0,54.4071,54.6301,54.3446,54.4339,85711.0
2022-01-04 10:10:00,61.02,61.2,61.0,61.17,89192.0,54.4339,54.5944,54.416,54.5677,89192.0
2022-01-04 10:20:00,61.19,61.28,61.16,61.23,145003.0,54.5855,54.6658,54.5587,54.6212,145003.0
2022-01-04 10:30:00,61.23,61.28,61.09,61.17,150313.0,54.6212,54.6658,54.4963,54.5677,150313.0
2022-01-04 10:40:00,61.17,61.5,61.16,61.48,256276.0,54.5677,54.862,54.5587,54.8442,256276.0
2022-01-04 10:50:00,61.48,61.66,61.38,61.47,277004.0,54.8442,55.0048,54.755,54.8353,277004.0
2022-01-04 11:00:00,61.48,61.49,61.1,61.17,153670.0,54.8442,54.8531,54.5052,54.5677,153670.0
2022-01-04 11:10:00,61.17,61.17,60.97,61.01,160637.0,54.5677,54.5677,54.3892,54.4249,160637.0
2022-01-04 11:20:00,61.02,61.1,60.96,61.03,121012.0,54.4339,54.5052,54.3803,54.4428,121012.0
2022-01-04 11:30:00,61.03,61.09,60.94,61.09,71601.0,54.4428,54.4963,54.3625,54.4963,71601.0
2022-01-04 11:40:00,61.08,61.13,60.98,61.03,54930.0,54.4874,54.532,54.3982,54.4428,54930.0
2022-01-04 11:50:00,61.03,61.16,61.03,61.12,81241.0,54.4428,54.5587,54.4428,54.5231,81241.0
2022-01-04 12:00:00,61.12,61.21,61.06,61.09,86508.0,54.5231,54.6033,54.4695,54.4963,86508.0
2022-01-04 12:10:00,61.09,61.18,61.06,61.12,55301.0,54.4963,54.5766,54.4695,54.5231,55301.0
2022-01-04 12:20:00,61.12,61.19,61.1,61.16,53518.0,54.5231,54.5855,54.5052,54.5587,53518.0
2022-01-04 12:30:00,61.16,61.2,61.1,61.13,61704.0,54.5587,54.5944,54.5052,54.532,61704.0
2022-01-04 12:40:00,61.14,61.17,61.09,61.09,37967.0,54.5409,54.5677,54.4963,54.4963,37967.0
2022-01-04 12:50:00,61.09,61.16,60.99,61.05,53959.0,54.4963,54.5587,54.4071,54.4606,53959.0
2022-01-04 13:00:00,61.04,61.09,60.98,61.0,52105.0,54.4517,54.4963,54.3982,54.416,52105.0
2022-01-04 13:10:00,61.01,61.05,60.96,60.98,69034.0,54.4249,54.4606,54.3803,54.3982,69034.0
2022-01-04 13:20:00,60.97,61.01,60.93,61.0,65580.0,54.3892,54.4249,54.3536,54.416,65580.0
2022-01-04 13:30:00,60.99,60.99,60.91,60.98,71475.0,54.4071,54.4071,54.3357,54.3982,71475.0
2022-01-04 13:40:00,60.97,61.06,60.95,61.03,41046.0,54.3892,54.4695,54.3714,54.4428,41046.0
2022-01-04 13:50:00,61.04,61.12,60.99,61.04,41309.0,54.4517,54.5231,54.4071,54.4517,41309.0
2022-01-04 14:00:00,61.04,61.08,61.04,61.05,46410.0,54.4517,54.4874,54.4517,54.4606,46410.0
2022-01-04 14:10:00,61.05,61.08,60.98,61.02,61303.0,54.4606,54.4874,54.3982,54.4339,61303.0
2022-01-04 14:20:00,61.02,61.07,61.0,61.07,60642.0,54.4339,54.4785,54.416,54.4785,60642.0
2022-01-04 14:30:00,61.07,61.09,61.01,61.02,35288.0,54.4785,54.4963,54.4249,54.4339,35288.0
2022-01-04 14:40:00,61.02,61.02,60.88,60.88,82321.0,54.4339,54.4339,54.309,54.309,82321.0
2022-01-04 14:50:00,60.86,60.89,60.79,60.79,74970.0,54.2911,54.3179,54.2287,54.2287,74970.0
2022-01-04 15:00:00,60.8,60.81,60.7,60.71,65264.0,54.2376,54.2465,54.1484,54.1573,65264.0
2022-01-04 15:10:00,60.72,60.83,60.69,60.78,167657.0,54.1662,54.2644,54.1395,54.2198,167657.0
2022-01-04 15:20:00,60.79,60.81,60.67,60.73,147487.0,54.2287,54.2465,54.1216,54.1752,147487.0
2022-01-04 15:30:00,60.73,60.73,60.49,60.55,158207.0,54.1752,54.1752,53.9611,54.0146,158207.0
2022-01-04 15:40:00,60.55,60.59,60.42,60.42,323729.0,54.0146,54.0503,53.8986,53.8986,323729.0
2022-01-04 15:50:00,60.42,60.45,60.29,60.43,997331.0,53.8986,53.9254,53.7826,53.9075,997331.0
2022-01-05 09:30:00,60.92,61.48,60.92,61.04,298297.0,54.3446,54.8442,54.3446,54.4517,298297.0
2022-01-05 09:40:00,61.04,61.46,60.97,61.44,212141.0,54.4517,54.8264,54.3892,54.8085,212141.0
2022-01-05 09:50:00,61.47,61.61,61.26,61.28,207297.0,54.8353,54.9602,54.6479,54.6658,207297.0
2022-01-05 10:00:00,61.28,61.33,61.03,61.15,143203.0,54.6658,54.7104,54.4428,54.5498,143203.0
2022-01-05 10:10:00,61.14,61.2,60.99,61.01,141724.0,54.5409,54.5944,54.4071,54.4249,141724.0
2022-01-05 10:20:00,61.01,61.14,60.91,61.12,126006.0,54.4249,54.5409,54.3357,54.5231,126006.0
2022-01-05 10:30:00,61.12,61.32,61.03,61.3,122053.0,54.5231,54.7015,54.4428,54.6836,122053.0
2022-01-05 10:40:00,61.31,61.45,61.2,61.44,85184.0,54.6926,54.8174,54.5944,54.8085,85184.0
2022-01-05 10:50:00,61.44,61.51,61.29,61.41,103422.0,54.8085,54.871,54.6747,54.7818,103422.0
2022-01-05 11:00:00,61.43,61.54,61.37,61.5,108874.0,54.7996,54.8977,54.7461,54.862,108874.0
2022-01-05 11:10:00,61.5,61.52,61.32,61.37,84587.0,54.862,54.8799,54.7015,54.7461,84587.0
2022-01-05 11:20:00,61.37,61.46,61.31,61.34,84592.0,54.7461,54.8264,54.6926,54.7193,84592.0
2022-01-05 11:30:00,61.3,61.39,61.22,61.35,69240.0,54.6836,54.7639,54.6123,54.7282,69240.0
2022-01-05 11:40:00,61.34,61.5,61.32,61.42,65573.0,54.7193,54.862,54.7015,54.7907,65573.0
2022-01-05 11:50:00,61.41,61.5,61.34,61.34,68977.0,54.7818,54.862,54.7193,54.7193,68977.0
2022-01-05 12:00:00,61.35,61.55,61.34,61.48,119716.0,54.7282,54.9066,54.7193,54.8442,119716.0
2022-01-05 12:10:00,61.48,61.59,61.47,61.57,61878.0,54.8442,54.9423,54.8353,54.9245,61878.0
2022-01-05 12:20:00,61.55,61.7,61.53,61.69,64467.0,54.9066,55.0405,54.8888,55.0315,64467.0
2022-01-05 12:30:00,61.69,61.75,61.45,61.45,140467.0,55.0315,55.0851,54.8174,54.8174,140467.0
2022-01-05 12:40:00,61.45,61.47,61.28,61.32,110767.0,54.8174,54.8353,54.6658,54.7015,110767.0
2022-01-05 12:50:00,61.32,61.35,61.18,61.25,53637.0,54.7015,54.7282,54.5766,54.639,53637.0
2022-01-05 13:00:00,61.25,61.33,61.22,61.25,74580.0,54.639,54.7104,54.6123,54.639,74580.0
2022-01-05 13:10:00,61.25,61.36,61.19,61.34,64371.0,54.639,54.7372,54.5855,54.7193,64371.0
2022-01-05 13:20:00,61.33,61.34,61.24,61.26,50250.0,54.7104,54.7193,54.6301,54.6479,50250.0
2022-01-05 13:30:00,61.26,61.38,61.21,61.36,41431.0,54.6479,54.755,54.6033,54.7372,41431.0
2022-01-05 13:40:00,61.36,61.45,61.34,61.45,34460.0,54.7372,54.8174,54.7193,54.8174,34460.0
2022-01-05 13:50:00,61.44,61.52,61.42,61.47,50906.0,54.8085,54.8799,54.7907,54.8353,50906.0
2022-01-05 14:00:00,61.48,61.49,61.08,61.08,91901.0,54.8442,54.8531,54.4874,54.4874,91901.0
2022-01-05 14:10:00,61.08,61.1,60.82,60.86,126285.0,54.4874,54.5052,54.2554,54.2911,126285.0
2022-01-05 14:20:00,60.85,61.19,60.84,61.02,115174.0,54.2822,54.5855,54.2733,54.4339,115174.0
2022-01-05 14:30:00,61.02,61.04,60.8,60.85,90135.0,54.4339,54.4517,54.2376,54.2822,90135.0
2022-01-05 14:40:00,60.85,60.9,60.61,60.7,144686.0,54.2822,54.3268,54.0681,54.1484,144686.0
2022-01-05 14:50:00,60.7,60.79,60.62,60.67,81809.0,54.1484,54.2287,54.077,54.1216,81809.0
2022-01-05 15:00:00,60.67,60.73,60.5,60.51,112383.0,54.1216,54.1752,53.97,53.9789,112383.0
2022-01-05 15:10:00,60.52,60.6,60.39,60.53,142502.0,53.9878,54.0592,53.8718,53.9967,142502.0
2022-01-05 15:20:00,60.53,60.55,60.43,60.51,97756.0,53.9967,54.0146,53.9075,53.9789,97756.0
2022-01-05 15:30:00,60.5,60.5,60.28,60.4,144199.0,53.97,53.97,53.7737,53.8808,144199.0
2022-01-05 15:40:00,60.41,60.57,60.39,60.39,144832.0,53.8897,54.0324,53.8718,53.8718,144832.0
2022-01-05 15:50:00,60.39,60.46,60.31,60.34,528157.0,53.8718,53.9343,53.8005,53.8272,528157.0
2022-01-06 09:30:00,59.35,59.6,59.1,59.4,433720.0,52.9441,53.1671,52.7211,52.9887,433720.0
2022-01-06 09:40:00,59.38,59.42,58.68,58.73,395779.0,52.9709,53.0065,52.3464,52.391,395779.0
2022-01-06 09:50:00,58.7,58.87,58.59,58.74,287173.0,52.3643,52.5159,52.2661,52.3999,287173.0
2022-01-06 10:00:00,58.76,58.86,58.41,58.47,247359.0,52.4178,52.507,52.1056,52.1591,247359.0
2022-01-06 10:10:00,58.49,58.58,58.42,58.42,215355.0,52.1769,52.2572,52.1145,52.1145,215355.0
2022-01-06 10:20:00,58.42,58.67,58.36,58.41,204447.0,52.1145,52.3375,52.061,52.1056,204447.0
2022-01-06 10:30:00,58.4,58.54,58.23,58.45,223990.0,52.0966,52.2215,51.945,52.1412,223990.0
2022-01-06 10:40:00,58.45,58.59,58.28,58.48,139019.0,52.1412,52.2661,51.9896,52.168,139019.0
2022-01-06 10:50:00,58.49,58.5,58.13,58.17,134117.0,52.1769,52.1858,51.8558,51.8915,134117.0
2022-01-06 11:00:00,58.17,58.28,57.87,58.28,177723.0,51.8915,51.9896,51.6238,51.9896,177723.0
2022-01-06 11:10:00,58.27,58.38,58.21,58.38,126201.0,51.9807,52.0788,51.9271,52.0788,126201.0
2022-01-06 11:20:00,58.38,58.49,58.28,58.44,124235.0,52.0788,52.1769,51.9896,52.1323,124235.0
2022-01-06 11:30:00,58.45,58.62,58.39,58.55,147425.0,52.1412,52.2929,52.0877,52.2304,147425.0
2022-01-06 11:40:00,58.56,58.59,58.33,58.48,113912.0,52.2394,52.2661,52.0342,52.168,113912.0
2022-01-06 11:50:00,58.48,58.68,58.45,58.62,111484.0,52.168,52.3464,52.1412,52.2929,111484.0
2022-01-06 12:00:00,58.61,58.83,58.57,58.82,93796.0,52.284,52.4802,52.2483,52.4713,93796.0
2022-01-06 12:10:00,58.81,58.92,58.75,58.88,107775.0,52.4624,52.5605,52.4089,52.5248,107775.0
2022-01-06 12:20:00,58.87,59.02,58.87,58.99,69842.0,52.5159,52.6497,52.5159,52.623,69842.0
2022-01-06 12:30:00,58.99,59.1,58.97,59.09,77343.0,52.623,52.7211,52.6051,52.7122,77343.0
2022-01-06 12:40:00,59.09,59.14,59.03,59.05,116582.0,52.7122,52.7568,52.6586,52.6765,116582.0
2022-01-06 12:50:00,59.05,59.1,58.88,58.89,90131.0,52.6765,52.7211,52.5248,52.5338,90131.0
2022-01-06 13:00:00,58.88,58.98,58.84,58.87,69078.0,52.5248,52.614,52.4891,52.5159,69078.0
2022-01-06 13:10:00,58.85,58.96,58.81,58.9,64265.0,52.4981,52.5962,52.4624,52.5427,64265.0
2022-01-06 13:20:00,58.88,58.88,58.54,58.6,68665.0,52.5248,52.5248,52.2215,52.2751,68665.0
2022-01-06 13:30:00,58.61,58.65,58.56,58.59,50574.0,52.284,52.3197,52.2394,52.2661,50574.0
2022-01-06 13:40:00,58.6,58.63,58.52,58.56,47328.0,52.2751,52.3018,52.2037,52.2394,47328.0
2022-01-06 13:50:00,58.57,58.59,58.48,58.49,66140.0,52.2483,52.2661,52.168,52.1769,66140.0
2022-01-06 14:00:00,58.5,58.57,58.48,58.56,46240.0,52.1858,52.2483,52.168,52.2394,46240.0
2022-01-06 14:10:00,58.57,58.62,58.5,58.61,44363.0,52.2483,52.2929,52.1858,52.284,44363.0
2022-01-06 14:20:00,58.63,58.73,58.6,58.72,48734.0,52.3018,52.391,52.2751,52.3821,48734.0
2022-01-06 14:30:00,58.72,58.81,58.7,58.77,50061.0,52.3821,52.4624,52.3643,52.4267,50061.0
2022-01-06 14:40:00,58.76,58.98,58.74,58.89,114543.0,52.4178,52.614,52.3999,52.5338,114543.0
2022-01-06 14:50:00,58.89,58.92,58.8,58.82,54705.0,52.5338,52.5605,52.4535,52.4713,54705.0
2022-01-06 15:00:00,58.83,58.88,58.79,58.84,80726.0,52.4802,52.5248,52.4445,52.4891,80726.0
2022-01-06 15:10:00,58.83,59.01,58.8,58.95,134737.0,52.4802,52.6408,52.4535,52.5873,134737.0
2022-01-06 15:20:00,58.95,59.0,58.88,58.96,181064.0,52.5873,52.6319,52.5248,52.5962,181064.0
2022-01-06 15:30:00,58.96,58.96,58.84,58.84,288394.0,52.5962,52.5962,52.4891,52.4891,288394.0
2022-01-06 15:40:00,58.84,58.97,58.68,58.69,211030.0,52.4891,52.6051,52.3464,52.3553,211030.0
2022-01-06 15:50:00,58.69,58.79,58.61,58.69,551628.0,52.3553,52.4445,52.284,52.3553,551628.0
2022-01-07 09:30:00,59.44,59.67,59.2,59.33,333188.0,53.0244,53.2296,52.8103,52.9263,333188.0
2022-01-07 09:40:00,59.31,59.5,59.0,59.27,164767.0,52.9084,53.0779,52.6319,52.8727,164767.0
2022-01-07 09:50:00,59.29,59.29,58.84,58.9,114155.0,52.8906,52.8906,52.4891,52.5427,114155.0
2022-01-07 10:00:00,58.9,59.22,58.8,59.17,103701.0,52.5427,52.8281,52.4535,52.7835,103701.0
2022-01-07 10:10:00,59.15,59.23,59.05,59.21,91557.0,52.7657,52.8371,52.6765,52.8192,91557.0
2022-01-07 10:20:00,59.22,59.36,59.1,59.16,95562.0,52.8281,52.953,52.7211,52.7746,95562.0
2022-01-07 10:30:00,59.13,59.16,58.88,58.91,74934.0,52.7478,52.7746,52.5248,52.5516,74934.0
2022-01-07 10:40:00,58.9,59.09,58.79,59.08,100909.0,52.5427,52.7122,52.4445,52.7032,100909.0
2022-01-07 10:50:00,59.09,59.12,59.01,59.04,69491.0,52.7122,52.7389,52.6408,52.6676,69491.0
2022-01-07 11:00:00,59.04,59.06,58.96,58.99,115446.0,52.6676,52.6854,52.5962,52.623,115446.0
2022-01-07 11:10:00,59.0,59.04,58.86,58.94,88814.0,52.6319,52.6676,52.507,52.5784,88814.0
2022-01-07 11:20:00,58.94,59.02,58.92,58.94,69094.0,52.5784,52.6497,52.5605,52.5784,69094.0
2022-01-07 11:30:00,58.94,59.07,58.92,58.98,143736.0,52.5784,52.6943,52.5605,52.614,143736.0
2022-01-07 11:40:00,58.98,59.03,58.92,58.96,74200.0,52.614,52.6586,52.5605,52.5962,74200.0
2022-01-07 11:50:00,58.97,59.13,58.92,59.07,104742.0,52.6051,52.7478,52.5605,52.6943,104742.0
2022-01-07 12:00:00,59.07,59.14,59.01,59.02,158789.0,52.6943,52.7568,52.6408,52.6497,158789.0
2022-01-07 12:10:00,59.01,59.01,58.78,58.85,78169.0,52.6408,52.6408,52.4356,52.4981,78169.0
2022-01-07 12:20:00,58.85,58.89,58.81,58.85,59853.0,52.4981,52.5338,52.4624,52.4981,59853.0
2022-01-07 12:30:00,58.84,58.98,58.84,58.85,71007.0,52.4891,52.614,52.4891,52.4981,71007.0
2022-01-07 12:40:00,58.84,59.0,58.83,58.96,46824.0,52.4891,52.6319,52.4802,52.5962,46824.0
2022-01-07 12:50:00,58.96,58.99,58.9,58.92,72817.0,52.5962,52.623,52.5427,52.5605,72817.0
2022-01-07 13:00:00,58.91,58.95,58.86,58.91,55814.0,52.5516,52.5873,52.507,52.5516,55814.0
2022-01-07 13:10:00,58.91,59.0,58.9,58.99,145724.0,52.5516,52.6319,52.5427,52.623,145724.0
2022-01-07 13:20:00,58.99,59.25,58.99,59.23,81366.0,52.623,52.8549,52.623,52.8371,81366.0
2022-01-07 13:30:00,59.23,59.34,59.2,59.3,39136.0,52.8371,52.9352,52.8103,52.8995,39136.0
2022-01-07 13:40:00,59.3,59.36,59.25,59.35,56216.0,52.8995,52.953,52.8549,52.9441,56216.0
2022-01-07 13:50:00,59.34,59.35,59.29,59.34,59740.0,52.9352,52.9441,52.8906,52.9352,59740.0
2022-01-07 14:00:00,59.35,59.37,59.29,59.32,52864.0,52.9441,52.9619,52.8906,52.9173,52864.0
2022-01-07 14:10:00,59.32,59.4,59.31,59.38,193593.0,52.9173,52.9887,52.9084,52.9709,193593.0
2022-01-07 14:20:00,59.39,59.55,59.37,59.55,177570.0,52.9798,53.1225,52.9619,53.1225,177570.0
2022-01-07 14:30:00,59.54,59.62,59.53,59.6,60279.0,53.1136,53.185,53.1047,53.1671,60279.0
2022-01-07 14:40:00,59.6,59.63,59.53,59.53,71864.0,53.1671,53.1939,53.1047,53.1047,71864.0
2022-01-07 14:50:00,59.54,59.57,59.43,59.48,56928.0,53.1136,53.1404,53.0155,53.0601,56928.0
2022-01-07 15:00:00,59.48,59.56,59.45,59.54,58996.0,53.0601,53.1314,53.0333,53.1136,58996.0
2022-01-07 15:10:00,59.54,59.54,59.41,59.42,76695.0,53.1136,53.1136,52.9976,53.0065,76695.0
2022-01-07 15:20:00,59.43,59.45,59.32,59.37,79705.0,53.0155,53.0333,52.9173,52.9619,79705.0
2022-01-07 15:30:00,59.37,59.44,59.33,59.39,91478.0,52.9619,53.0244,52.9263,52.9798,91478.0
2022-01-07 15:40:00,59.39,59.43,59.33,59.35,119870.0,52.9798,53.0155,52.9263,52.9441,119870.0
2022-01-07 15:50:00,59.34,59.49,59.33,59.44,516726.0,52.9352,53.069,52.9263,53.0244,516726.0
2022-01-10 09:30:00,59.21,59.61,59.07,59.42,308108.0,52.8192,53.176,52.6943,53.0065,308108.0
2022-01-10 09:40:00,59.42,59.73,59.39,59.55,143599.0,53.0065,53.2831,52.9798,53.1225,143599.0
2022-01-10 09:50:00,59.54,59.76,59.42,59.45,151872.0,53.1136,53.3098,53.0065,53.0333,151872.0
2022-01-10 10:00:00,59.47,59.52,59.08,59.47,142763.0,53.0511,53.0958,52.7032,53.0511,142763.0
2022-01-10 10:10:00,59.48,59.54,59.22,59.23,81683.0,53.0601,53.1136,52.8281,52.8371,81683.0
2022-01-10 10:20:00,59.22,59.38,59.18,59.38,75879.0,52.8281,52.9709,52.7925,52.9709,75879.0
2022-01-10 10:30:00,59.38,59.54,59.32,59.35,63288.0,52.9709,53.1136,52.9173,52.9441,63288.0
2022-01-10 10:40:00,59.33,59.43,59.09,59.09,97509.0,52.9263,53.0155,52.7122,52.7122,97509.0
2022-01-10 10:50:00,59.1,59.21,58.93,59.13,111961.0,52.7211,52.8192,52.5694,52.7478,111961.0
2022-01-10 11:00:00,59.13,59.29,59.12,59.21,58350.0,52.7478,52.8906,52.7389,52.8192,58350.0
2022-01-10 11:10:00,59.21,59.35,59.2,59.33,79728.0,52.8192,52.9441,52.8103,52.9263,79728.0
2022-01-10 11:20:00,59.34,59.4,59.14,59.17,97031.0,52.9352,52.9887,52.7568,52.7835,97031.0
2022-01-10 11:30:00,59.2,59.25,59.15,59.16,93725.0,52.8103,52.8549,52.7657,52.7746,93725.0
2022-01-10 11:40:00,59.16,59.35,59.13,59.25,99512.0,52.7746,52.9441,52.7478,52.8549,99512.0
2022-01-10 11:50:00,59.23,59.34,59.21,59.33,63028.0,52.8371,52.9352,52.8192,52.9263,63028.0
2022-01-10 12:00:00,59.32,59.36,59.27,59.31,51693.0,52.9173,52.953,52.8727,52.9084,51693.0
2022-01-10 12:10:00,59.32,59.43,59.29,59.4,57102.0,52.9173,53.0155,52.8906,52.9887,57102.0
2022-01-10 12:20:00,59.4,59.54,59.39,59.52,76095.0,52.9887,53.1136,52.9798,53.0958,76095.0
2022-01-10 12:30:00,59.55,59.7,59.51,59.68,67503.0,53.1225,53.2563,53.0868,53.2385,67503.0
2022-01-10 12:40:00,59.68,59.88,59.67,59.79,98338.0,53.2385,53.4169,53.2296,53.3366,98338.0
2022-01-10 12:50:00,59.79,59.9,59.76,59.89,63467.0,53.3366,53.4347,53.3098,53.4258,63467.0
2022-01-10 13:00:00,59.88,60.07,59.86,60.0,146098.0,53.4169,53.5864,53.3991,53.5239,146098.0
2022-01-10 13:10:00,60.01,60.08,59.77,59.77,81309.0,53.5329,53.5953,53.3188,53.3188,81309.0
2022-01-10 13:20:00,59.77,59.89,59.74,59.83,71320.0,53.3188,53.4258,53.292,53.3723,71320.0
2022-01-10 13:30:00,59.84,59.9,59.8,59.81,34616.0,53.3812,53.4347,53.3455,53.3545,34616.0
2022-01-10 13:40:00,59.81,60.02,59.81,59.98,42222.0,53.3545,53.5418,53.3545,53.5061,42222.0
2022-01-10 13:50:00,59.99,60.03,59.89,59.98,36846.0,53.515,53.5507,53.4258,53.5061,36846.0
2022-01-10 14:00:00,59.97,60.23,59.95,60.19,62798.0,53.4972,53.7291,53.4793,53.6934,62798.0
2022-01-10 14:10:00,60.2,60.21,60.15,60.18,35734.0,53.7024,53.7113,53.6578,53.6845,35734.0
2022-01-10 14:20:00,60.18,60.25,60.16,60.23,45467.0,53.6845,53.747,53.6667,53.7291,45467.0
2022-01-10 14:30:00,60.23,60.3,60.17,60.27,36780.0,53.7291,53.7916,53.6756,53.7648,36780.0
2022-01-10 14:40:00,60.26,60.41,60.26,60.35,52023.0,53.7559,53.8897,53.7559,53.8362,52023.0
2022-01-10 14:50:00,60.36,60.41,60.26,60.4,74079.0,53.8451,53.8897,53.7559,53.8808,74079.0
2022-01-10 15:00:00,60.41,60.54,60.24,60.3,111387.0,53.8897,54.0057,53.738,53.7916,111387.0
2022-01-10 15:10:00,60.32,60.38,60.15,60.25,53223.0,53.8094,53.8629,53.6578,53.747,53223.0
2022-01-10 15:20:00,60.24,60.38,60.21,60.25,53517.0,53.738,53.8629,53.7113,53.747,53517.0
2022-01-10 15:30:00,60.24,60.44,60.22,60.37,86373.0,53.738,53.9165,53.7202,53.854,86373.0
2022-01-10 15:40:00,60.38,60.41,60.23,60.27,149578.0,53.8629,53.8897,53.7291,53.7648,149578.0
2022-01-10 15:50:00,60.28,60.44,60.27,60.43,254173.0,53.7737,53.9165,53.7648,53.9075,254173.0
2022-01-11 09:30:00,60.43,60.47,60.04,60.11,230748.0,53.9075,53.9432,53.5596,53.6221,230748.0
2022-01-11 09:40:00,60.05,60.29,59.86,60.02,167722.0,53.5685,53.7826,53.3991,53.5418,167722.0
2022-01-11 09:50:00,60.02,60.22,59.95,60.21,95281.0,53.5418,53.7202,53.4793,53.7113,95281.0
2022-01-11 10:00:00,60.21,60.45,60.2,60.34,114015.0,53.7113,53.9254,53.7024,53.8272,114015.0
2022-01-11 10:10:00,60.35,60.41,60.1,60.22,90431.0,53.8362,53.8897,53.6132,53.7202,90431.0
2022-01-11 10:20:00,60.22,60.31,60.14,60.26,80736.0,53.7202,53.8005,53.6488,53.7559,80736.0
2022-01-11 10:30:00,60.25,60.32,60.12,60.25,68921.0,53.747,53.8094,53.631,53.747,68921.0
2022-01-11 10:40:00,60.25,60.28,60.03,60.27,87746.0,53.747,53.7737,53.5507,53.7648,87746.0
2022-01-11 10:50:00,60.26,60.35,60.16,60.33,73172.0,53.7559,53.8362,53.6667,53.8183,73172.0
2022-01-11 11:00:00,60.34,60.66,60.34,60.66,113104.0,53.8272,54.1127,53.8272,54.1127,113104.0
2022-01-11 11:10:00,60.66,60.72,60.47,60.5,139966.0,54.1127,54.1662,53.9432,53.97,139966.0
2022-01-11 11:20:00,60.5,60.52,60.31,60.35,66039.0,53.97,53.9878,53.8005,53.8362,66039.0
2022-01-11 11:30:00,60.35,60.5,60.32,60.33,65712.0,53.8362,53.97,53.8094,53.8183,65712.0
2022-01-11 11:40:00,60.33,60.46,60.23,60.28,62583.0,53.8183,53.9343,53.7291,53.7737,62583.0
2022-01-11 11:50:00,60.3,60.33,60.25,60.3,40949.0,53.7916,53.8183,53.747,53.7916,40949.0
2022-01-11 12:00:00,60.29,60.35,60.18,60.34,71128.0,53.7826,53.8362,53.6845,53.8272,71128.0
2022-01-11 12:10:00,60.35,60.39,60.27,60.29,34849.0,53.8362,53.8718,53.7648,53.7826,34849.0
2022-01-11 12:20:00,60.29,60.29,60.18,60.18,58180.0,53.7826,53.7826,53.6845,53.6845,58180.0
2022-01-11 12:30:00,60.19,60.28,60.13,60.27,99620.0,53.6934,53.7737,53.6399,53.7648,99620.0
2022-01-11 12:40:00,60.28,60.34,60.26,60.32,48380.0,53.7737,53.8272,53.7559,53.8094,48380.0
2022-01-11 12:50:00,60.32,60.39,60.29,60.3,79395.0,53.8094,53.8718,53.7826,53.7916,79395.0
2022-01-11 13:00:00,60.29,60.31,60.22,60.27,72458.0,53.7826,53.8005,53.7202,53.7648,72458.0
2022-01-11 13:10:00,60.27,60.45,60.25,60.45,90908.0,53.7648,53.9254,53.747,53.9254,90908.0
2022-01-11 13:20:00,60.45,60.51,60.41,60.47,87011.0,53.9254,53.9789,53.8897,53.9432,87011.0
2022-01-11 13:30:00,60.48,60.52,60.43,60.5,48683.0,53.9521,53.9878,53.9075,53.97,48683.0
2022-01-11 13:40:00,60.52,60.58,60.41,60.45,70563.0,53.9878,54.0413,53.8897,53.9254,70563.0
2022-01-11 13:50:00,60.46,60.5,60.4,60.42,51497.0,53.9343,53.97,53.8808,53.8986,51497.0
2022-01-11 14:00:00,60.41,60.45,60.36,60.42,55230.0,53.8897,53.9254,53.8451,53.8986,55230.0
2022-01-11 14:10:00,60.42,60.55,60.4,60.5,45016.0,53.8986,54.0146,53.8808,53.97,45016.0
2022-01-11 14:20:00,60.5,60.53,60.42,60.47,33383.0,53.97,53.9967,53.8986,53.9432,33383.0
2022-01-11 14:30:00,60.46,60.48,60.39,60.41,29176.0,53.9343,53.9521,53.8718,53.8897,29176.0
2022-01-11 14:40:00,60.41,60.46,60.4,60.45,31428.0,53.8897,53.9343,53.8808,53.9254,31428.0
2022-01-11 14:50:00,60.46,60.46,60.4,60.43,40308.0,53.9343,53.9343,53.8808,53.9075,40308.0
2022-01-11 15:00:00,60.43,60.54,60.41,60.53,34784.0,53.9075,54.0057,53.8897,53.9967,34784.0
2022-01-11 15:10:00,60.53,60.67,60.52,60.63,49600.0,53.9967,54.1216,53.9878,54.0859,49600.0
2022-01-11 15:20:00,60.63,60.71,60.56,60.7,65585.0,54.0859,54.1573,54.0235,54.1484,65585.0
2022-01-11 15:30:00,60.71,60.78,60.66,60.72,112105.0,54.1573,54.2198,54.1127,54.1662,112105.0
2022-01-11 15:40:00,60.73,60.84,60.73,60.79,115956.0,54.1752,54.2733,54.1752,54.2287,115956.0
2022-01-11 15:50:00,60.81,60.95,60.79,60.95,372133.0,54.2465,54.3714,54.2287,54.3714,372133.0
2022-01-12 09:30:00,61.0,61.22,60.75,60.98,246813.0,54.416,54.6123,54.193,54.3982,246813.0
2022-01-12 09:40:00,60.99,61.51,60.95,61.3,128332.0,54.4071,54.871,54.3714,54.6836,128332.0
2022-01-12 09:50:00,61.28,61.31,60.9,60.94,103543.0,54.6658,54.6926,54.3268,54.3625,103543.0
2022-01-12 10:00:00,60.95,60.98,60.74,60.8,96245.0,54.3714,54.3982,54.1841,54.2376,96245.0
2022-01-12 10:10:00,60.82,60.95,60.76,60.82,70504.0,54.2554,54.3714,54.2019,54.2554,70504.0
2022-01-12 10:20:00,60.85,60.89,60.6,60.67,107688.0,54.2822,54.3179,54.0592,54.1216,107688.0
2022-01-12 10:30:00,60.69,60.79,60.61,60.69,81647.0,54.1395,54.2287,54.0681,54.1395,81647.0
2022-01-12 10:40:00,60.69,60.87,60.55,60.83,76249.0,54.1395,54.3,54.0146,54.2644,76249.0
2022-01-12 10:50:00,60.86,60.91,60.8,60.83,52874.0,54.2911,54.3357,54.2376,54.2644,52874.0
2022-01-12 11:00:00,60.83,60.88,60.75,60.78,55481.0,54.2644,54.309,54.193,54.2198,55481.0
2022-01-12 11:10:00,60.78,60.82,60.52,60.53,56516.0,54.2198,54.2554,53.9878,53.9967,56516.0
2022-01-12 11:20:00,60.52,60.58,60.45,60.58,78857.0,53.9878,54.0413,53.9254,54.0413,78857.0
2022-01-12 11:30:00,60.57,60.89,60.57,60.89,60736.0,54.0324,54.3179,54.0324,54.3179,60736.0
2022-01-12 11:40:00,60.9,60.98,60.87,60.95,59501.0,54.3268,54.3982,54.3,54.3714,59501.0
2022-01-12 11:50:00,60.95,60.95,60.85,60.93,44124.0,54.3714,54.3714,54.2822,54.3536,44124.0
2022-01-12 12:00:00,60.93,60.96,60.86,60.9,30234.0,54.3536,54.3803,54.2911,54.3268,30234.0
2022-01-12 12:10:00,60.9,61.06,60.86,61.03,76254.0,54.3268,54.4695,54.2911,54.4428,76254.0
2022-01-12 12:20:00,61.03,61.06,60.92,60.93,38538.0,54.4428,54.4695,54.3446,54.3536,38538.0
2022-01-12 12:30:00,60.93,61.01,60.9,60.98,47841.0,54.3536,54.4249,54.3268,54.3982,47841.0
2022-01-12 12:40:00,60.99,61.1,60.98,61.07,29180.0,54.4071,54.5052,54.3982,54.4785,29180.0
2022-01-12 12:50:00,61.08,61.1,60.97,60.97,26365.0,54.4874,54.5052,54.3892,54.3892,26365.0
2022-01-12 13:00:00,60.97,61.03,60.95,60.98,40510.0,54.3892,54.4428,54.3714,54.3982,40510.0
2022-01-12 13:10:00,60.98,61.03,60.97,61.0,26714.0,54.3982,54.4428,54.3892,54.416,26714.0
2022-01-12 13:20:00,61.0,61.01,60.95,61.0,18822.0,54.416,54.4249,54.3714,54.416,18822.0
2022-01-12 13:30:00,61.0,61.05,60.97,61.03,27423.0,54.416,54.4606,54.3892,54.4428,27423.0
2022-01-12 13:40:00,61.03,61.08,61.02,61.06,31451.0,54.4428,54.4874,54.4339,54.4695,31451.0
2022-01-12 13:50:00,61.05,61.06,60.9,60.92,28346.0,54.4606,54.4695,54.3268,54.3446,28346.0
2022-01-12 14:00:00,60.92,61.0,60.92,60.98,35928.0,54.3446,54.416,54.3446,54.3982,35928.0
2022-01-12 14:10:00,60.97,61.07,60.97,61.05,27672.0,54.3892,54.4785,54.3892,54.4606,27672.0
2022-01-12 14:20:00,61.05,61.15,61.03,61.13,32160.0,54.4606,54.5498,54.4428,54.532,32160.0
2022-01-12 14:30:00,61.14,61.15,61.08,61.09,38262.0,54.5409,54.5498,54.4874,54.4963,38262.0
2022-01-12 14:40:00,61.09,61.18,61.07,61.17,26970.0,54.4963,54.5766,54.4785,54.5677,26970.0
2022-01-12 14:50:00,61.17,61.19,61.11,61.19,63655.0,54.5677,54.5855,54.5141,54.5855,63655.0
2022-01-12 15:00:00,61.19,61.24,61.14,61.21,123334.0,54.5855,54.6301,54.5409,54.6033,123334.0
2022-01-12 15:10:00,61.21,61.36,61.2,61.31,85012.0,54.6033,54.7372,54.5944,54.6926,85012.0
2022-01-12 15:20:00,61.31,61.36,61.29,61.33,70464.0,54.6926,54.7372,54.6747,54.7104,70464.0
2022-01-12 15:30:00,61.33,61.42,61.3,61.4,90378.0,54.7104,54.7907,54.6836,54.7728,90378.0
2022-01-12 15:40:00,61.41,61.45,61.38,61.42,115732.0,54.7818,54.8174,54.755,54.7907,115732.0
2022-01-12 15:50:00,61.41,61.58,61.39,61.52,272358.0,54.7818,54.9334,54.7639,54.8799,272358.0
2022-01-13 09:30:00,61.47,61.82,61.33,61.73,257439.0,54.8353,55.1475,54.7104,55.0672,257439.0
2022-01-13 09:40:00,61.73,61.73,61.35,61.49,105879.0,55.0672,55.0672,54.7282,54.8531,105879.0
2022-01-13 09:50:00,61.44,61.87,61.42,61.62,106086.0,54.8085,55.1921,54.7907,54.9691,106086.0
2022-01-13 10:00:00,61.62,61.78,61.53,61.58,142133.0,54.9691,55.1118,54.8888,54.9334,142133.0
2022-01-13 10:10:00,61.56,61.61,61.4,61.44,70643.0,54.9156,54.9602,54.7728,54.8085,70643.0
2022-01-13 10:20:00,61.45,61.6,61.39,61.54,64402.0,54.8174,54.9512,54.7639,54.8977,64402.0
2022-01-13 10:30:00,61.54,61.66,61.47,61.52,61839.0,54.8977,55.0048,54.8353,54.8799,61839.0
2022-01-13 10:40:00,61.52,61.55,61.41,61.53,43901.0,54.8799,54.9066,54.7818,54.8888,43901.0
2022-01-13 10:50:00,61.49,61.56,61.43,61.5,70756.0,54.8531,54.9156,54.7996,54.862,70756.0
2022-01-13 11:00:00,61.49,61.63,61.44,61.57,80423.0,54.8531,54.978,54.8085,54.9245,80423.0
2022-01-13 11:10:00,61.58,61.68,61.54,61.61,54527.0,54.9334,55.0226,54.8977,54.9602,54527.0
2022-01-13 11:20:00,61.62,61.74,61.59,61.61,94875.0,54.9691,55.0761,54.9423,54.9602,94875.0
2022-01-13 11:30:00,61.61,61.72,61.56,61.61,53480.0,54.9602,55.0583,54.9156,54.9602,53480.0
2022-01-13 11:40:00,61.62,61.67,61.57,61.64,41270.0,54.9691,55.0137,54.9245,54.9869,41270.0
2022-01-13 11:50:00,61.63,61.66,61.53,61.59,189343.0,54.978,55.0048,54.8888,54.9423,189343.0
2022-01-13 12:00:00,61.59,61.62,61.5,61.52,140878.0,54.9423,54.9691,54.862,54.8799,140878.0
2022-01-13 12:10:00,61.53,61.57,61.4,61.48,74018.0,54.8888,54.9245,54.7728,54.8442,74018.0
2022-01-13 12:20:00,61.48,61.56,61.42,61.54,39110.0,54.8442,54.9156,54.7907,54.8977,39110.0
2022-01-13 12:30:00,61.53,61.58,61.44,61.49,52468.0,54.8888,54.9334,54.8085,54.8531,52468.0
2022-01-13 12:40:00,61.49,61.5,61.38,61.42,39791.0,54.8531,54.862,54.755,54.7907,39791.0
2022-01-13 12:50:00,61.42,61.6,61.4,61.55,25709.0,54.7907,54.9512,54.7728,54.9066,25709.0
2022-01-13 13:00:00,61.54,61.55,61.39,61.44,89475.0,54.8977,54.9066,54.7639,54.8085,89475.0
2022-01-13 13:10:00,61.43,61.45,61.37,61.41,64346.0,54.7996,54.8174,54.7461,54.7818,64346.0
2022-01-13 13:20:00,61.4,61.53,61.4,61.52,152321.0,54.7728,54.8888,54.7728,54.8799,152321.0
2022-01-13 13:30:00,61.53,61.63,61.53,61.63,67670.0,54.8888,54.978,54.8888,54.978,67670.0
2022-01-13 13:40:00,61.62,61.66,61.54,61.63,52030.0,54.9691,55.0048,54.8977,54.978,52030.0
2022-01-13 13:50:00,61.64,61.72,61.6,61.68,41427.0,54.9869,55.0583,54.9512,55.0226,41427.0
2022-01-13 14:00:00,61.69,61.69,61.55,61.56,55454.0,55.0315,55.0315,54.9066,54.9156,55454.0
2022-01-13 14:10:00,61.58,61.61,61.47,61.51,73331.0,54.9334,54.9602,54.8353,54.871,73331.0
2022-01-13 14:20:00,61.51,61.59,61.5,61.55,53051.0,54.871,54.9423,54.862,54.9066,53051.0
2022-01-13 14:30:00,61.56,61.59,61.52,61.56,60609.0,54.9156,54.9423,54.8799,54.9156,60609.0
2022-01-13 14:40:00,61.57,61.62,61.56,61.58,49092.0,54.9245,54.9691,54.9156,54.9334,49092.0
2022-01-13 14:50:00,61.58,61.6,61.54,61.57,56753.0,54.9334,54.9512,54.8977,54.9245,56753.0
2022-01-13 15:00:00,61.57,61.58,61.5,61.55,122946.0,54.9245,54.9334,54.862,54.9066,122946.0
2022-01-13 15:10:00,61.55,61.56,61.45,61.48,71487.0,54.9066,54.9156,54.8174,54.8442,71487.0
2022-01-13 15:20:00,61.48,61.51,61.37,61.38,68565.0,54.8442,54.871,54.7461,54.755,68565.0
2022-01-13 15:30:00,61.38,61.4,61.34,61.38,90592.0,54.755,54.7728,54.7193,54.755,90592.0
2022-01-13 15:40:00,61.38,61.39,61.3,61.32,116286.0,54.755,54.7639,54.6836,54.7015,116286.0
2022-01-13 15:50:00,61.32,61.33,61.22,61.33,386262.0,54.7015,54.7104,54.6123,54.7104,386262.0
2022-01-14 09:30:00,61.34,61.4,60.9,60.99,199110.0,54.7193,54.7728,54.3268,54.4071,199110.0
2022-01-14 09:40:00,60.99,61.11,60.83,61.02,159221.0,54.4071,54.5141,54.2644,54.4339,159221.0
2022-01-14 09:50:00,61.03,61.06,60.81,61.06,80615.0,54.4428,54.4695,54.2465,54.4695,80615.0
2022-01-14 10:00:00,61.07,61.07,60.91,60.97,74188.0,54.4785,54.4785,54.3357,54.3892,74188.0
2022-01-14 10:10:00,60.97,61.05,60.86,61.04,179211.0,54.3892,54.4606,54.2911,54.4517,179211.0
2022-01-14 10:20:00,61.04,61.04,60.85,60.87,112587.0,54.4517,54.4517,54.2822,54.3,112587.0
2022-01-14 10:30:00,60.88,60.92,60.72,60.73,99981.0,54.309,54.3446,54.1662,54.1752,99981.0
2022-01-14 10:40:00,60.73,60.82,60.64,60.76,78902.0,54.1752,54.2554,54.0949,54.2019,78902.0
2022-01-14 10:50:00,60.75,60.79,60.64,60.72,42920.0,54.193,54.2287,54.0949,54.1662,42920.0
2022-01-14 11:00:00,60.73,60.79,60.67,60.71,43288.0,54.1752,54.2287,54.1216,54.1573,43288.0
2022-01-14 11:10:00,60.72,60.75,60.54,60.56,49206.0,54.1662,54.193,54.0057,54.0235,49206.0
2022-01-14 11:20:00,60.57,60.61,60.46,60.54,77182.0,54.0324,54.0681,53.9343,54.0057,77182.0
2022-01-14 11:30:00,60.55,60.65,60.49,60.61,81025.0,54.0146,54.1038,53.9611,54.0681,81025.0
2022-01-14 11:40:00,60.61,60.63,60.46,60.5,101660.0,54.0681,54.0859,53.9343,53.97,101660.0
2022-01-14 11:50:00,60.5,60.75,60.48,60.74,90619.0,53.97,54.193,53.9521,54.1841,90619.0
2022-01-14 12:00:00,60.74,60.89,60.7,60.84,43543.0,54.1841,54.3179,54.1484,54.2733,43543.0
2022-01-14 12:10:00,60.84,60.89,60.69,60.71,38266.0,54.2733,54.3179,54.1395,54.1573,38266.0
2022-01-14 12:20:00,60.72,60.77,60.64,60.77,68577.0,54.1662,54.2108,54.0949,54.2108,68577.0
2022-01-14 12:30:00,60.77,60.88,60.76,60.79,55015.0,54.2108,54.309,54.2019,54.2287,55015.0
2022-01-14 12:40:00,60.8,60.8,60.68,60.69,72407.0,54.2376,54.2376,54.1305,54.1395,72407.0
2022-01-14 12:50:00,60.69,60.79,60.65,60.78,53429.0,54.1395,54.2287,54.1038,54.2198,53429.0
2022-01-14 13:00:00,60.79,60.8,60.67,60.7,87466.0,54.2287,54.2376,54.1216,54.1484,87466.0
2022-01-14 13:10:00,60.71,60.87,60.67,60.87,101314.0,54.1573,54.3,54.1216,54.3,101314.0
2022-01-14 13:20:00,60.87,61.02,60.78,61.0,84574.0,54.3,54.4339,54.2198,54.416,84574.0
2022-01-14 13:30:00,60.99,61.03,60.9,60.96,54209.0,54.4071,54.4428,54.3268,54.3803,54209.0
2022-01-14 13:40:00,60.96,60.97,60.85,60.87,61143.0,54.3803,54.3892,54.2822,54.3,61143.0
2022-01-14 13:50:00,60.87,60.97,60.85,60.9,78759.0,54.3,54.3892,54.2822,54.3268,78759.0
2022-01-14 14:00:00,60.9,60.95,60.88,60.93,63772.0,54.3268,54.3714,54.309,54.3536,63772.0
2022-01-14 14:10:00,60.91,61.04,60.89,61.04,31037.0,54.3357,54.4517,54.3179,54.4517,31037.0
2022-01-14 14:20:00,61.05,61.34,60.92,60.92,204542.0,54.4606,54.7193,54.3446,54.3446,204542.0
2022-01-14 14:30:00,60.93,61.04,60.93,61.02,66024.0,54.3536,54.4517,54.3536,54.4339,66024.0
2022-01-14 14:40:00,61.01,61.1,60.97,61.09,52694.0,54.4249,54.5052,54.3892,54.4963,52694.0
2022-01-14 14:50:00,61.09,61.19,61.09,61.12,39556.0,54.4963,54.5855,54.4963,54.5231,39556.0
2022-01-14 15:00:00,61.13,61.17,61.04,61.07,52314.0,54.532,54.5677,54.4517,54.4785,52314.0
2022-01-14 15:10:00,61.08,61.18,61.04,61.18,69999.0,54.4874,54.5766,54.4517,54.5766,69999.0
2022-01-14 15:20:00,61.19,61.22,61.14,61.15,86872.0,54.5855,54.6123,54.5409,54.5498,86872.0
2022-01-14 15:30:00,61.15,61.2,61.12,61.19,101761.0,54.5498,54.5944,54.5231,54.5855,101761.0
2022-01-14 15:40:00,61.19,61.28,61.13,61.18,135448.0,54.5855,54.6658,54.532,54.5766,135448.0
2022-01-14 15:50:00,61.21,61.27,61.12,61.23,317644.0,54.6033,54.6569,54.5231,54.6212,317644.0
2022-01-18 09:30:00,60.92,61.05,60.68,60.71,240840.0,54.3446,54.4606,54.1305,54.1573,240840.0
2022-01-18 09:40:00,60.7,60.75,60.41,60.72,180264.0,54.1484,54.193,53.8897,54.1662,180264.0
2022-01-18 09:50:00,60.71,61.05,60.66,60.82,95260.0,54.1573,54.4606,54.1127,54.2554,95260.0
2022-01-18 10:00:00,60.79,60.94,60.54,60.68,143586.0,54.2287,54.3625,54.0057,54.1305,143586.0
2022-01-18 10:10:00,60.69,60.76,60.42,60.48,58613.0,54.1395,54.2019,53.8986,53.9521,58613.0
2022-01-18 10:20:00,60.5,60.8,60.35,60.8,143430.0,53.97,54.2376,53.8362,54.2376,143430.0
2022-01-18 10:30:00,60.8,61.02,60.71,61.01,85403.0,54.2376,54.4339,54.1573,54.4249,85403.0
2022-01-18 10:40:00,60.99,61.08,60.88,61.03,82434.0,54.4071,54.4874,54.309,54.4428,82434.0
2022-01-18 10:50:00,61.03,61.18,60.99,61.14,51568.0,54.4428,54.5766,54.4071,54.5409,51568.0
2022-01-18 11:00:00,61.13,61.23,60.97,61.07,69753.0,54.532,54.6212,54.3892,54.4785,69753.0
2022-01-18 11:10:00,61.07,61.07,60.91,60.97,63064.0,54.4785,54.4785,54.3357,54.3892,63064.0
2022-01-18 11:20:00,60.97,60.99,60.88,60.99,78119.0,54.3892,54.4071,54.309,54.4071,78119.0
2022-01-18 11:30:00,60.98,61.02,60.79,61.01,59092.0,54.3982,54.4339,54.2287,54.4249,59092.0
2022-01-18 11:40:00,61.01,61.05,60.92,61.02,39637.0,54.4249,54.4606,54.3446,54.4339,39637.0
2022-01-18 11:50:00,61.01,61.03,60.87,60.96,60345.0,54.4249,54.4428,54.3,54.3803,60345.0
2022-01-18 12:00:00,60.96,60.97,60.87,60.95,60756.0,54.3803,54.3892,54.3,54.3714,60756.0
2022-01-18 12:10:00,60.96,61.09,60.91,61.08,46955.0,54.3803,54.4963,54.3357,54.4874,46955.0
2022-01-18 12:20:00,61.08,61.21,61.01,61.07,76765.0,54.4874,54.6033,54.4249,54.4785,76765.0
2022-01-18 12:30:00,61.08,61.08,60.77,60.79,46997.0,54.4874,54.4874,54.2108,54.2287,46997.0
2022-01-18 12:40:00,60.79,60.87,60.68,60.71,34977.0,54.2287,54.3,54.1305,54.1573,34977.0
2022-01-18 12:50:00,60.72,60.81,60.7,60.79,55712.0,54.1662,54.2465,54.1484,54.2287,55712.0
2022-01-18 13:00:00,60.79,60.89,60.75,60.85,181077.0,54.2287,54.3179,54.193,54.2822,181077.0
2022-01-18 13:10:00,60.84,60.98,60.82,60.92,68770.0,54.2733,54.3982,54.2554,54.3446,68770.0
2022-01-18 13:20:00,60.91,60.94,60.81,60.85,45178.0,54.3357,54.3625,54.2465,54.2822,45178.0
2022-01-18 13:30:00,60.85,60.92,60.8,60.9,78749.0,54.2822,54.3446,54.2376,54.3268,78749.0
2022-01-18 13:40:00,60.91,61.07,60.87,61.04,42065.0,54.3357,54.4785,54.3,54.4517,42065.0
2022-01-18 13:50:00,61.05,61.11,61.03,61.05,36482.0,54.4606,54.5141,54.4428,54.4606,36482.0
2022-01-18 14:00:00,61.06,61.19,61.06,61.09,56117.0,54.4695,54.5855,54.4695,54.4963,56117.0
2022-01-18 14:10:00,61.1,61.14,61.07,61.12,28035.0,54.5052,54.5409,54.4785,54.5231,28035.0
2022-01-18 14:20:00,61.13,61.17,61.03,61.16,30628.0,54.532,54.5677,54.4428,54.5587,30628.0
2022-01-18 14:30:00,61.15,61.29,61.15,61.25,63015.0,54.5498,54.6747,54.5498,54.639,63015.0
2022-01-18 14:40:00,61.25,61.29,61.23,61.25,25203.0,54.639,54.6747,54.6212,54.639,25203.0
2022-01-18 14:50:00,61.25,61.28,61.21,61.22,62629.0,54.639,54.6658,54.6033,54.6123,62629.0
2022-01-18 15:00:00,61.22,61.3,61.18,61.23,53913.0,54.6123,54.6836,54.5766,54.6212,53913.0
2022-01-18 15:10:00,61.23,61.25,61.11,61.16,83504.0,54.6212,54.639,54.5141,54.5587,83504.0
2022-01-18 15:20:00,61.16,61.24,61.16,61.21,53523.0,54.5587,54.6301,54.5587,54.6033,53523.0
2022-01-18 15:30:00,61.21,61.24,61.13,61.17,105922.0,54.6033,54.6301,54.532,54.5677,105922.0
2022-01-18 15:40:00,61.17,61.17,61.06,61.12,106473.0,54.5677,54.5677,54.4695,54.5231,106473.0
2022-01-18 15:50:00,61.13,61.26,61.09,61.25,444911.0,54.532,54.6479,54.4963,54.639,444911.0
2022-01-19 09:30:00,62.0,62.44,61.91,62.42,528414.0,55.3081,55.7006,55.2278,55.6827,528414.0
2022-01-19 09:40:00,62.41,62.62,62.21,62.55,273779.0,55.6738,55.8612,55.4954,55.7987,273779.0
2022-01-19 09:50:00,62.55,62.64,62.33,62.34,349449.0,55.7987,55.879,55.6025,55.6114,349449.0
2022-01-19 10:00:00,62.33,62.74,62.17,62.71,226057.0,55.6025,55.9682,55.4597,55.9414,226057.0
2022-01-19 10:10:00,62.69,62.73,62.5,62.67,192365.0,55.9236,55.9593,55.7541,55.9058,192365.0
2022-01-19 10:20:00,62.67,62.8,62.5,62.61,352161.0,55.9058,56.0217,55.7541,55.8522,352161.0
2022-01-19 10:30:00,62.63,62.91,62.6,62.84,330665.0,55.8701,56.1199,55.8433,56.0574,330665.0
2022-01-19 10:40:00,62.85,62.91,62.71,62.83,370621.0,56.0663,56.1199,55.9414,56.0485,370621.0
2022-01-19 10:50:00,62.82,63.24,62.8,63.21,456960.0,56.0396,56.4142,56.0217,56.3875,456960.0
2022-01-19 11:00:00,63.2,63.53,63.14,63.47,525991.0,56.3786,56.6729,56.325,56.6194,525991.0
2022-01-19 11:10:00,63.46,63.73,63.4,63.66,333098.0,56.6105,56.8513,56.557,56.7889,333098.0
2022-01-19 11:20:00,63.66,63.87,63.55,63.68,407628.0,56.7889,56.9762,56.6908,56.8067,407628.0
2022-01-19 11:30:00,63.7,64.03,63.69,63.86,418792.0,56.8246,57.119,56.8157,56.9673,418792.0
2022-01-19 11:40:00,63.86,63.98,63.71,63.98,205512.0,56.9673,57.0744,56.8335,57.0744,205512.0
2022-01-19 11:50:00,63.97,64.16,63.83,63.92,369820.0,57.0654,57.2349,56.9406,57.0208,369820.0
2022-01-19 12:00:00,63.93,64.18,63.89,64.14,169391.0,57.0298,57.2528,56.9941,57.2171,169391.0
2022-01-19 12:10:00,64.14,64.24,64.03,64.14,178664.0,57.2171,57.3063,57.119,57.2171,178664.0
2022-01-19 12:20:00,64.14,64.45,64.13,64.4,216406.0,57.2171,57.4936,57.2082,57.449,216406.0
2022-01-19 12:30:00,64.4,64.56,64.36,64.47,151851.0,57.449,57.5918,57.4134,57.5115,151851.0
2022-01-19 12:40:00,64.48,64.48,64.21,64.41,223100.0,57.5204,57.5204,57.2795,57.458,223100.0
2022-01-19 12:50:00,64.39,64.4,64.16,64.24,136096.0,57.4401,57.449,57.2349,57.3063,136096.0
2022-01-19 13:00:00,64.25,64.39,64.15,64.28,137513.0,57.3152,57.4401,57.226,57.342,137513.0
2022-01-19 13:10:00,64.29,64.46,64.27,64.37,111778.0,57.3509,57.5026,57.3331,57.4223,111778.0
2022-01-19 13:20:00,64.37,64.46,64.33,64.36,106210.0,57.4223,57.5026,57.3866,57.4134,106210.0
2022-01-19 13:30:00,64.36,64.39,64.08,64.16,100195.0,57.4134,57.4401,57.1636,57.2349,100195.0
2022-01-19 13:40:00,64.16,64.28,64.15,64.27,62366.0,57.2349,57.342,57.226,57.3331,62366.0
2022-01-19 13:50:00,64.26,64.35,64.22,64.33,99797.0,57.3241,57.4044,57.2885,57.3866,99797.0
2022-01-19 14:00:00,64.33,64.42,64.26,64.3,283993.0,57.3866,57.4669,57.3241,57.3598,283993.0
2022-01-19 14:10:00,64.28,64.36,64.17,64.18,298269.0,57.342,57.4134,57.2439,57.2528,298269.0
2022-01-19 14:20:00,64.18,64.25,64.11,64.17,165446.0,57.2528,57.3152,57.1903,57.2439,165446.0
2022-01-19 14:30:00,64.17,64.68,64.17,64.6,917259.0,57.2439,57.6988,57.2439,57.6274,917259.0
2022-01-19 14:40:00,64.61,64.62,64.43,64.48,134079.0,57.6364,57.6453,57.4758,57.5204,134079.0
2022-01-19 14:50:00,64.48,64.63,64.43,64.61,135999.0,57.5204,57.6542,57.4758,57.6364,135999.0
2022-01-19 15:00:00,64.62,64.94,64.6,64.92,378117.0,57.6453,57.9307,57.6274,57.9129,378117.0
2022-01-19 15:10:00,64.92,65.04,64.84,64.97,360332.0,57.9129,58.02,57.8415,57.9575,360332.0
2022-01-19 15:20:00,64.98,65.23,64.95,65.02,492265.0,57.9664,58.1894,57.9397,58.0021,492265.0
2022-01-19 15:30:00,65.01,65.07,64.88,64.93,381314.0,57.9932,58.0467,57.8772,57.9218,381314.0
2022-01-19 15:40:00,64.92,65.0,64.9,64.95,485060.0,57.9129,57.9843,57.8951,57.9397,485060.0
2022-01-19 15:50:00,64.94,64.99,64.85,64.95,1336576.0,57.9307,57.9754,57.8505,57.9397,1336576.0
2022-01-20 09:30:00,64.66,65.05,64.56,64.64,999732.0,57.681,58.0289,57.5918,57.6631,999732.0
2022-01-20 09:40:00,64.63,64.88,64.39,64.85,430907.0,57.6542,57.8772,57.4401,57.8505,430907.0
2022-01-20 09:50:00,64.84,65.47,64.84,65.45,391925.0,57.8415,58.4035,57.8415,58.3857,391925.0
2022-01-20 10:00:00,65.45,65.49,65.02,65.13,374374.0,58.3857,58.4214,58.0021,58.1002,374374.0
2022-01-20 10:10:00,65.12,65.12,64.66,64.68,305218.0,58.0913,58.0913,57.681,57.6988,305218.0
2022-01-20 10:20:00,64.69,64.86,64.67,64.81,219667.0,57.7077,57.8594,57.6899,57.8148,219667.0
2022-01-20 10:30:00,64.8,64.88,64.26,64.34,340001.0,57.8059,57.8772,57.3241,57.3955,340001.0
2022-01-20 10:40:00,64.34,64.69,64.27,64.68,225898.0,57.3955,57.7077,57.3331,57.6988,225898.0
2022-01-20 10:50:00,64.68,64.69,64.57,64.65,141665.0,57.6988,57.7077,57.6007,57.672,141665.0
2022-01-20 11:00:00,64.63,64.67,64.41,64.43,126507.0,57.6542,57.6899,57.458,57.4758,126507.0
2022-01-20 11:10:00,64.43,64.5,64.33,64.34,118867.0,57.4758,57.5382,57.3866,57.3955,118867.0
2022-01-20 11:20:00,64.33,64.33,63.71,64.02,619075.0,57.3866,57.3866,56.8335,57.11,619075.0
2022-01-20 11:30:00,64.02,64.14,63.87,63.98,227008.0,57.11,57.2171,56.9762,57.0744,227008.0
2022-01-20 11:40:00,63.99,64.15,63.9,64.07,175411.0,57.0833,57.226,57.003,57.1547,175411.0
2022-01-20 11:50:00,64.08,64.22,64.01,64.17,185650.0,57.1636,57.2885,57.1011,57.2439,185650.0
2022-01-20 12:00:00,64.18,64.27,64.1,64.25,107516.0,57.2528,57.3331,57.1814,57.3152,107516.0
2022-01-20 12:10:00,64.25,64.35,64.21,64.32,101997.0,57.3152,57.4044,57.2795,57.3777,101997.0
2022-01-20 12:20:00,64.32,64.41,64.26,64.39,129741.0,57.3777,57.458,57.3241,57.4401,129741.0
2022-01-20 12:30:00,64.39,64.44,64.31,64.33,53421.0,57.4401,57.4847,57.3687,57.3866,53421.0
2022-01-20 12:40:00,64.34,64.35,64.22,64.31,70162.0,57.3955,57.4044,57.2885,57.3687,70162.0
2022-01-20 12:50:00,64.31,64.33,64.23,64.26,56775.0,57.3687,57.3866,57.2974,57.3241,56775.0
2022-01-20 13:00:00,64.26,64.26,64.03,64.17,82822.0,57.3241,57.3241,57.119,57.2439,82822.0
2022-01-20 13:10:00,64.16,64.21,64.08,64.11,71990.0,57.2349,57.2795,57.1636,57.1903,71990.0
2022-01-20 13:20:00,64.12,64.16,64.03,64.16,67245.0,57.1993,57.2349,57.119,57.2349,67245.0
2022-01-20 13:30:00,64.16,64.2,64.1,64.2,51752.0,57.2349,57.2706,57.1814,57.2706,51752.0
2022-01-20 13:40:00,64.2,64.23,64.1,64.18,42190.0,57.2706,57.2974,57.1814,57.2528,42190.0
2022-01-20 13:50:00,64.17,64.2,64.13,64.17,49733.0,57.2439,57.2706,57.2082,57.2439,49733.0
2022-01-20 14:00:00,64.17,64.21,64.06,64.16,72351.0,57.2439,57.2795,57.1457,57.2349,72351.0
2022-01-20 14:10:00,64.15,64.16,64.03,64.1,76213.0,57.226,57.2349,57.119,57.1814,76213.0
2022-01-20 14:20:00,64.1,64.25,64.1,64.25,122797.0,57.1814,57.3152,57.1814,57.3152,122797.0
2022-01-20 14:30:00,64.24,64.3,64.18,64.29,86538.0,57.3063,57.3598,57.2528,57.3509,86538.0
2022-01-20 14:40:00,64.29,64.35,64.22,64.33,134170.0,57.3509,57.4044,57.2885,57.3866,134170.0
2022-01-20 14:50:00,64.32,64.37,64.27,64.34,68164.0,57.3777,57.4223,57.3331,57.3955,68164.0
2022-01-20 15:00:00,64.34,64.41,64.31,64.36,132337.0,57.3955,57.458,57.3687,57.4134,132337.0
2022-01-20 15:10:00,64.37,64.37,64.03,64.14,183088.0,57.4223,57.4223,57.119,57.2171,183088.0
2022-01-20 15:20:00,64.13,64.26,64.13,64.2,132519.0,57.2082,57.3241,57.2082,57.2706,132519.0
2022-01-20 15:30:00,64.2,64.2,63.8,63.87,191978.0,57.2706,57.2706,56.9138,56.9762,191978.0
2022-01-20 15:40:00,63.87,64.0,63.82,63.82,176063.0,56.9762,57.0922,56.9316,56.9316,176063.0
2022-01-20 15:50:00,63.83,63.94,63.76,63.84,845634.0,56.9406,57.0387,56.8781,56.9495,845634.0
2022-01-21 09:30:00,64.21,64.25,63.52,63.76,432583.0,57.2795,57.3152,56.664,56.8781,432583.0
2022-01-21 09:40:00,63.79,63.84,63.52,63.78,249299.0,56.9049,56.9495,56.664,56.896,249299.0
2022-01-21 09:50:00,63.79,63.86,63.64,63.73,224420.0,56.9049,56.9673,56.7711,56.8513,224420.0
2022-01-21 10:00:00,63.74,63.83,63.52,63.55,306119.0,56.8603,56.9406,56.664,56.6908,306119.0
2022-01-21 10:10:00,63.55,63.59,63.36,63.37,279924.0,56.6908,56.7265,56.5213,56.5302,279924.0
2022-01-21 10:20:00,63.37,63.92,63.36,63.74,249848.0,56.5302,57.0208,56.5213,56.8603,249848.0
2022-01-21 10:30:00,63.73,64.05,63.65,63.88,123628.0,56.8513,57.1368,56.78,56.9852,123628.0
2022-01-21 10:40:00,63.87,63.96,63.66,63.83,141833.0,56.9762,57.0565,56.7889,56.9406,141833.0
2022-01-21 10:50:00,63.83,63.95,63.66,63.92,150491.0,56.9406,57.0476,56.7889,57.0208,150491.0
2022-01-21 11:00:00,63.93,63.94,63.62,63.76,122804.0,57.0298,57.0387,56.7532,56.8781,122804.0
2022-01-21 11:10:00,63.77,63.77,63.48,63.5,142756.0,56.887,56.887,56.6283,56.6462,142756.0
2022-01-21 11:20:00,63.5,63.73,63.5,63.66,136497.0,56.6462,56.8513,56.6462,56.7889,136497.0
2022-01-21 11:30:00,63.67,63.72,63.29,63.29,95251.0,56.7978,56.8424,56.4588,56.4588,95251.0
2022-01-21 11:40:00,63.31,63.31,63.08,63.1,83050.0,56.4767,56.4767,56.2715,56.2893,83050.0
2022-01-21 11:50:00,63.1,63.4,63.06,63.39,92714.0,56.2893,56.557,56.2537,56.548,92714.0
2022-01-21 12:00:00,63.38,63.38,63.11,63.16,81492.0,56.5391,56.5391,56.2983,56.3429,81492.0
2022-01-21 12:10:00,63.16,63.28,63.1,63.21,81240.0,56.3429,56.4499,56.2893,56.3875,81240.0
2022-01-21 12:20:00,63.21,63.33,63.15,63.31,78707.0,56.3875,56.4945,56.334,56.4767,78707.0
2022-01-21 12:30:00,63.3,63.39,63.06,63.19,114622.0,56.4678,56.548,56.2537,56.3696,114622.0
2022-01-21 12:40:00,63.19,63.22,63.0,63.03,85687.0,56.3696,56.3964,56.2001,56.2269,85687.0
2022-01-21 12:50:00,63.03,63.12,62.99,63.07,62013.0,56.2269,56.3072,56.1912,56.2626,62013.0
2022-01-21 13:00:00,63.07,63.15,62.99,63.05,60611.0,56.2626,56.334,56.1912,56.2447,60611.0
2022-01-21 13:10:00,63.06,63.12,63.0,63.02,60324.0,56.2537,56.3072,56.2001,56.218,60324.0
2022-01-21 13:20:00,63.02,63.02,62.9,62.94,107269.0,56.218,56.218,56.1109,56.1466,107269.0
2022-01-21 13:30:00,62.93,63.0,62.82,62.98,124692.0,56.1377,56.2001,56.0396,56.1823,124692.0
2022-01-21 13:40:00,62.97,63.08,62.95,62.99,221655.0,56.1734,56.2715,56.1555,56.1912,221655.0
2022-01-21 13:50:00,62.99,63.0,62.88,62.91,96195.0,56.1912,56.2001,56.0931,56.1199,96195.0
2022-01-21 14:00:00,62.92,62.94,62.64,62.73,139335.0,56.1288,56.1466,55.879,55.9593,139335.0
2022-01-21 14:10:00,62.74,62.86,62.71,62.83,56058.0,55.9682,56.0753,55.9414,56.0485,56058.0
2022-01-21 14:20:00,62.83,62.83,62.55,62.6,136755.0,56.0485,56.0485,55.7987,55.8433,136755.0
2022-01-21 14:30:00,62.61,62.79,62.56,62.76,134582.0,55.8522,56.0128,55.8076,55.986,134582.0
2022-01-21 14:40:00,62.77,62.84,62.7,62.84,74811.0,55.995,56.0574,55.9325,56.0574,74811.0
2022-01-21 14:50:00,62.85,62.85,62.73,62.77,72532.0,56.0663,56.0663,55.9593,55.995,72532.0
2022-01-21 15:00:00,62.76,62.78,62.63,62.64,194583.0,55.986,56.0039,55.8701,55.879,194583.0
2022-01-21 15:10:00,62.62,62.64,62.38,62.49,241285.0,55.8612,55.879,55.6471,55.7452,241285.0
2022-01-21 15:20:00,62.49,62.5,62.31,62.39,116076.0,55.7452,55.7541,55.5846,55.656,116076.0
2022-01-21 15:30:00,62.39,62.65,62.39,62.64,201440.0,55.656,55.8879,55.656,55.879,201440.0
2022-01-21 15:40:00,62.63,62.91,62.56,62.89,332380.0,55.8701,56.1199,55.8076,56.102,332380.0
2022-01-21 15:50:00,62.9,63.3,62.84,63.09,1521517.0,56.1109,56.4678,56.0574,56.2804,1521517.0
2022-01-24 09:30:00,62.01,62.47,61.74,61.96,387286.0,55.317,55.7273,55.0761,55.2724,387286.0
2022-01-24 09:40:00,61.98,62.14,61.71,61.72,208863.0,55.2902,55.433,55.0494,55.0583,208863.0
2022-01-24 09:50:00,61.72,61.89,61.58,61.63,176530.0,55.0583,55.2099,54.9334,54.978,176530.0
2022-01-24 10:00:00,61.64,61.7,61.19,61.2,245713.0,54.9869,55.0405,54.5855,54.5944,245713.0
2022-01-24 10:10:00,61.19,61.54,61.04,61.5,142411.0,54.5855,54.8977,54.4517,54.862,142411.0
2022-01-24 10:20:00,61.5,61.51,61.24,61.27,145629.0,54.862,54.871,54.6301,54.6569,145629.0
2022-01-24 10:30:00,61.27,61.96,61.2,61.91,144555.0,54.6569,55.2724,54.5944,55.2278,144555.0
2022-01-24 10:40:00,61.89,61.9,61.67,61.7,128036.0,55.2099,55.2189,55.0137,55.0405,128036.0
2022-01-24 10:50:00,61.66,61.98,61.64,61.79,119175.0,55.0048,55.2902,54.9869,55.1207,119175.0
2022-01-24 11:00:00,61.8,61.8,61.46,61.7,125754.0,55.1297,55.1297,54.8264,55.0405,125754.0
2022-01-24 11:10:00,61.68,61.69,61.32,61.48,141588.0,55.0226,55.0315,54.7015,54.8442,141588.0
2022-01-24 11:20:00,61.48,61.52,61.41,61.51,137024.0,54.8442,54.8799,54.7818,54.871,137024.0
2022-01-24 11:30:00,61.54,61.81,61.5,61.64,109495.0,54.8977,55.1386,54.862,54.9869,109495.0
2022-01-24 11:40:00,61.64,61.65,61.21,61.23,188205.0,54.9869,54.9959,54.6033,54.6212,188205.0
2022-01-24 11:50:00,61.22,61.78,61.22,61.77,148740.0,54.6123,55.1118,54.6123,55.1029,148740.0
2022-01-24 12:00:00,61.77,61.9,61.71,61.77,143225.0,55.1029,55.2189,55.0494,55.1029,143225.0
2022-01-24 12:10:00,61.77,61.81,61.57,61.61,120822.0,55.1029,55.1386,54.9245,54.9602,120822.0
2022-01-24 12:20:00,61.61,61.91,61.58,61.86,131569.0,54.9602,55.2278,54.9334,55.1832,131569.0
2022-01-24 12:30:00,61.86,62.0,61.65,61.72,114475.0,55.1832,55.3081,54.9959,55.0583,114475.0
2022-01-24 12:40:00,61.72,61.98,61.66,61.87,202519.0,55.0583,55.2902,55.0048,55.1921,202519.0
2022-01-24 12:50:00,61.86,62.19,61.83,62.05,125853.0,55.1832,55.4776,55.1564,55.3527,125853.0
2022-01-24 13:00:00,62.04,62.29,61.82,62.24,109697.0,55.3438,55.5668,55.1475,55.5222,109697.0
2022-01-24 13:10:00,62.24,62.53,62.15,62.47,178982.0,55.5222,55.7809,55.4419,55.7273,178982.0
2022-01-24 13:20:00,62.46,62.47,62.1,62.23,125070.0,55.7184,55.7273,55.3973,55.5133,125070.0
2022-01-24 13:30:00,62.22,62.44,62.18,62.31,170365.0,55.5043,55.7006,55.4686,55.5846,170365.0
2022-01-24 13:40:00,62.31,62.33,62.04,62.07,78084.0,55.5846,55.6025,55.3438,55.3705,78084.0
2022-01-24 13:50:00,62.07,62.24,62.03,62.21,91423.0,55.3705,55.5222,55.3348,55.4954,91423.0
2022-01-24 14:00:00,62.22,62.47,62.21,62.34,123089.0,55.5043,55.7273,55.4954,55.6114,123089.0
2022-01-24 14:10:00,62.36,62.42,62.03,62.03,86561.0,55.6292,55.6827,55.3348,55.3348,86561.0
2022-01-24 14:20:00,62.04,62.08,61.85,62.05,91837.0,55.3438,55.3794,55.1743,55.3527,91837.0
2022-01-24 14:30:00,62.06,62.18,61.93,61.99,74994.0,55.3616,55.4686,55.2456,55.2992,74994.0
2022-01-24 14:40:00,61.98,62.07,61.85,61.89,92971.0,55.2902,55.3705,55.1743,55.2099,92971.0
2022-01-24 14:50:00,61.89,62.11,61.83,62.07,109596.0,55.2099,55.4062,55.1564,55.3705,109596.0
2022-01-24 15:00:00,62.06,62.35,62.06,62.3,114054.0,55.3616,55.6203,55.3616,55.5757,114054.0
2022-01-24 15:10:00,62.31,62.58,62.24,62.29,136040.0,55.5846,55.8255,55.5222,55.5668,136040.0
2022-01-24 15:20:00,62.31,62.53,62.31,62.39,105906.0,55.5846,55.7809,55.5846,55.656,105906.0
2022-01-24 15:30:00,62.38,62.7,62.34,62.69,165807.0,55.6471,55.9325,55.6114,55.9236,165807.0
2022-01-24 15:40:00,62.68,62.84,62.58,62.83,193309.0,55.9147,56.0574,55.8255,56.0485,193309.0
2022-01-24 15:50:00,62.84,63.21,62.84,63.18,827988.0,56.0574,56.3875,56.0574,56.3607,827988.0
2022-01-25 09:30:00,62.72,63.06,62.3,62.34,332980.0,55.9504,56.2537,55.5757,55.6114,332980.0
2022-01-25 09:40:00,62.36,63.37,62.15,63.1,272909.0,55.6292,56.5302,55.4419,56.2893,272909.0
2022-01-25 09:50:00,63.08,63.18,62.76,62.8,182697.0,56.2715,56.3607,55.986,56.0217,182697.0
2022-01-25 10:00:00,62.8,62.86,62.07,62.23,155326.0,56.0217,56.0753,55.3705,55.5133,155326.0
2022-01-25 10:10:00,62.2,62.46,62.08,62.34,90024.0,55.4865,55.7184,55.3794,55.6114,90024.0
2022-01-25 10:20:00,62.33,62.65,62.17,62.65,75650.0,55.6025,55.8879,55.4597,55.8879,75650.0
2022-01-25 10:30:00,62.63,62.69,62.5,62.54,74063.0,55.8701,55.9236,55.7541,55.7898,74063.0
2022-01-25 10:40:00,62.56,62.76,62.43,62.69,79055.0,55.8076,55.986,55.6917,55.9236,79055.0
2022-01-25 10:50:00,62.68,62.76,62.39,62.45,77713.0,55.9147,55.986,55.656,55.7095,77713.0
2022-01-25 11:00:00,62.45,62.46,62.3,62.39,57429.0,55.7095,55.7184,55.5757,55.656,57429.0
2022-01-25 11:10:00,62.39,62.59,62.33,62.51,79302.0,55.656,55.8344,55.6025,55.763,79302.0
2022-01-25 11:20:00,62.49,62.62,62.47,62.52,64604.0,55.7452,55.8612,55.7273,55.7719,64604.0
2022-01-25 11:30:00,62.51,62.54,62.31,62.35,72917.0,55.763,55.7898,55.5846,55.6203,72917.0
2022-01-25 11:40:00,62.34,62.5,62.3,62.49,54994.0,55.6114,55.7541,55.5757,55.7452,54994.0
2022-01-25 11:50:00,62.47,62.65,62.36,62.41,72652.0,55.7273,55.8879,55.6292,55.6738,72652.0
2022-01-25 12:00:00,62.38,62.51,62.31,62.47,95437.0,55.6471,55.763,55.5846,55.7273,95437.0
2022-01-25 12:10:00,62.47,62.65,62.42,62.48,97334.0,55.7273,55.8879,55.6827,55.7363,97334.0
2022-01-25 12:20:00,62.47,62.63,62.45,62.53,79471.0,55.7273,55.8701,55.7095,55.7809,79471.0
2022-01-25 12:30:00,62.52,62.63,62.47,62.51,66825.0,55.7719,55.8701,55.7273,55.763,66825.0
2022-01-25 12:40:00,62.49,62.54,62.42,62.44,32590.0,55.7452,55.7898,55.6827,55.7006,32590.0
2022-01-25 12:50:00,62.45,62.53,62.4,62.53,51143.0,55.7095,55.7809,55.6649,55.7809,51143.0
2022-01-25 13:00:00,62.51,62.55,62.43,62.48,56314.0,55.763,55.7987,55.6917,55.7363,56314.0
2022-01-25 13:10:00,62.47,62.59,62.42,62.58,54872.0,55.7273,55.8344,55.6827,55.8255,54872.0
2022-01-25 13:20:00,62.58,62.76,62.51,62.73,70819.0,55.8255,55.986,55.763,55.9593,70819.0
2022-01-25 13:30:00,62.74,62.94,62.72,62.92,48524.0,55.9682,56.1466,55.9504,56.1288,48524.0
2022-01-25 13:40:00,62.92,62.93,62.76,62.91,43991.0,56.1288,56.1377,55.986,56.1199,43991.0
2022-01-25 13:50:00,62.91,63.13,62.82,63.09,56195.0,56.1199,56.3161,56.0396,56.2804,56195.0
2022-01-25 14:00:00,63.08,63.09,62.89,63.01,57213.0,56.2715,56.2804,56.102,56.2091,57213.0
2022-01-25 14:10:00,63.01,63.2,62.98,63.05,64020.0,56.2091,56.3786,56.1823,56.2447,64020.0
2022-01-25 14:20:00,63.05,63.19,63.04,63.19,69050.0,56.2447,56.3696,56.2358,56.3696,69050.0
2022-01-25 14:30:00,63.2,63.3,63.17,63.3,73521.0,56.3786,56.4678,56.3518,56.4678,73521.0
2022-01-25 14:40:00,63.29,63.44,63.27,63.4,81801.0,56.4588,56.5927,56.441,56.557,81801.0
2022-01-25 14:50:00,63.39,63.58,63.39,63.55,97952.0,56.548,56.7175,56.548,56.6908,97952.0
2022-01-25 15:00:00,63.54,63.56,63.15,63.2,92930.0,56.6819,56.6997,56.334,56.3786,92930.0
2022-01-25 15:10:00,63.2,63.21,63.08,63.19,51360.0,56.3786,56.3875,56.2715,56.3696,51360.0
2022-01-25 15:20:00,63.19,63.2,62.97,63.05,74180.0,56.3696,56.3786,56.1734,56.2447,74180.0
2022-01-25 15:30:00,63.06,63.17,63.02,63.11,182719.0,56.2537,56.3518,56.218,56.2983,182719.0
2022-01-25 15:40:00,63.1,63.36,63.09,63.23,177317.0,56.2893,56.5213,56.2804,56.4053,177317.0
2022-01-25 15:50:00,63.16,63.34,63.09,63.3,454729.0,56.3429,56.5034,56.2804,56.4678,454729.0
2022-01-26 09:30:00,62.59,63.54,62.54,63.52,183537.0,55.8344,56.6819,55.7898,56.664,183537.0
2022-01-26 09:40:00,63.52,63.9,63.38,63.78,139546.0,56.664,57.003,56.5391,56.896,139546.0
2022-01-26 09:50:00,63.78,63.92,63.59,63.75,80330.0,56.896,57.0208,56.7265,56.8692,80330.0
2022-01-26 10:00:00,63.76,63.86,63.66,63.76,100564.0,56.8781,56.9673,56.7889,56.8781,100564.0
2022-01-26 10:10:00,63.77,63.82,63.51,63.76,88052.0,56.887,56.9316,56.6551,56.8781,88052.0
2022-01-26 10:20:00,63.76,63.81,63.18,63.19,66825.0,56.8781,56.9227,56.3607,56.3696,66825.0
2022-01-26 10:30:00,63.19,63.23,63.05,63.14,91567.0,56.3696,56.4053,56.2447,56.325,91567.0
2022-01-26 10:40:00,63.16,63.28,63.15,63.27,89360.0,56.3429,56.4499,56.334,56.441,89360.0
2022-01-26 10:50:00,63.27,63.43,63.22,63.38,92565.0,56.441,56.5837,56.3964,56.5391,92565.0
2022-01-26 11:00:00,63.39,63.39,63.12,63.3,91892.0,56.548,56.548,56.3072,56.4678,91892.0
2022-01-26 11:10:00,63.3,63.45,63.22,63.23,102738.0,56.4678,56.6016,56.3964,56.4053,102738.0
2022-01-26 11:20:00,63.23,63.28,63.15,63.16,78040.0,56.4053,56.4499,56.334,56.3429,78040.0
2022-01-26 11:30:00,63.16,63.27,62.95,63.02,97008.0,56.3429,56.441,56.1555,56.218,97008.0
2022-01-26 11:40:00,63.02,63.08,62.96,62.97,66620.0,56.218,56.2715,56.1645,56.1734,66620.0
2022-01-26 11:50:00,62.97,63.03,62.86,62.99,54135.0,56.1734,56.2269,56.0753,56.1912,54135.0
2022-01-26 12:00:00,63.0,63.1,62.98,63.04,59674.0,56.2001,56.2893,56.1823,56.2358,59674.0
2022-01-26 12:10:00,63.06,63.06,62.92,62.95,49328.0,56.2537,56.2537,56.1288,56.1555,49328.0
2022-01-26 12:20:00,62.94,62.99,62.83,62.92,37456.0,56.1466,56.1912,56.0485,56.1288,37456.0
2022-01-26 12:30:00,62.91,62.99,62.89,62.92,103642.0,56.1199,56.1912,56.102,56.1288,103642.0
2022-01-26 12:40:00,62.93,62.97,62.87,62.89,38056.0,56.1377,56.1734,56.0842,56.102,38056.0
2022-01-26 12:50:00,62.89,62.96,62.86,62.92,43862.0,56.102,56.1645,56.0753,56.1288,43862.0
2022-01-26 13:00:00,62.93,62.96,62.88,62.93,49508.0,56.1377,56.1645,56.0931,56.1377,49508.0
2022-01-26 13:10:00,62.92,62.93,62.84,62.86,48128.0,56.1288,56.1377,56.0574,56.0753,48128.0
2022-01-26 13:20:00,62.86,62.89,62.81,62.85,49284.0,56.0753,56.102,56.0306,56.0663,49284.0
2022-01-26 13:30:00,62.84,62.9,62.78,62.82,37450.0,56.0574,56.1109,56.0039,56.0396,37450.0
2022-01-26 13:40:00,62.81,62.93,62.8,62.93,36024.0,56.0306,56.1377,56.0217,56.1377,36024.0
2022-01-26 13:50:00,62.92,62.94,62.71,62.75,46193.0,56.1288,56.1466,55.9414,55.9771,46193.0
2022-01-26 14:00:00,62.76,63.08,62.59,62.72,150640.0,55.986,56.2715,55.8344,55.9504,150640.0
2022-01-26 14:10:00,62.73,62.84,62.6,62.79,79343.0,55.9593,56.0574,55.8433,56.0128,79343.0
2022-01-26 14:20:00,62.83,63.15,62.75,63.07,69445.0,56.0485,56.334,55.9771,56.2626,69445.0
2022-01-26 14:30:00,63.08,63.11,62.6,62.81,145681.0,56.2715,56.2983,55.8433,56.0306,145681.0
2022-01-26 14:40:00,62.83,62.83,61.76,62.12,331886.0,56.0485,56.0485,55.094,55.4151,331886.0
2022-01-26 14:50:00,62.14,62.47,61.84,62.14,149295.0,55.433,55.7273,55.1653,55.433,149295.0
2022-01-26 15:00:00,62.11,62.12,61.52,61.53,391337.0,55.4062,55.4151,54.8799,54.8888,391337.0
2022-01-26 15:10:00,61.54,61.74,61.31,61.34,240794.0,54.8977,55.0761,54.6926,54.7193,240794.0
2022-01-26 15:20:00,61.34,61.67,61.24,61.65,205929.0,54.7193,55.0137,54.6301,54.9959,205929.0
2022-01-26 15:30:00,61.63,61.77,61.49,61.61,221661.0,54.978,55.1029,54.8531,54.9602,221661.0
2022-01-26 15:40:00,61.6,61.83,61.51,61.66,220825.0,54.9512,55.1564,54.871,55.0048,220825.0
2022-01-26 15:50:00,61.67,61.88,61.59,61.69,503799.0,55.0137,55.201,54.9423,55.0315,503799.0
2022-01-27 09:30:00,60.98,62.25,60.71,62.23,371185.0,54.3982,55.5311,54.1573,55.5133,371185.0
2022-01-27 09:40:00,62.21,62.48,61.79,61.91,204075.0,55.4954,55.7363,55.1207,55.2278,204075.0
2022-01-27 09:50:00,61.92,62.38,61.92,61.96,141132.0,55.2367,55.6471,55.2367,55.2724,141132.0
2022-01-27 10:00:00,61.96,62.16,61.81,62.08,181510.0,55.2724,55.4508,55.1386,55.3794,181510.0
2022-01-27 10:10:00,62.06,62.17,61.81,61.91,260422.0,55.3616,55.4597,55.1386,55.2278,260422.0
2022-01-27 10:20:00,61.91,62.07,61.64,61.64,129593.0,55.2278,55.3705,54.9869,54.9869,129593.0
2022-01-27 10:30:00,61.64,61.87,61.46,61.71,268533.0,54.9869,55.1921,54.8264,55.0494,268533.0
2022-01-27 10:40:00,61.72,61.99,61.51,61.53,249892.0,55.0583,55.2992,54.871,54.8888,249892.0
2022-01-27 10:50:00,61.53,61.64,61.36,61.39,141712.0,54.8888,54.9869,54.7372,54.7639,141712.0
2022-01-27 11:00:00,61.39,61.52,61.32,61.46,70513.0,54.7639,54.8799,54.7015,54.8264,70513.0
2022-01-27 11:10:00,61.47,61.56,61.25,61.52,127835.0,54.8353,54.9156,54.639,54.8799,127835.0
2022-01-27 11:20:00,61.52,61.54,61.19,61.44,107665.0,54.8799,54.8977,54.5855,54.8085,107665.0
2022-01-27 11:30:00,61.45,61.56,61.37,61.53,78932.0,54.8174,54.9156,54.7461,54.8888,78932.0
2022-01-27 11:40:00,61.51,61.61,61.43,61.5,77712.0,54.871,54.9602,54.7996,54.862,77712.0
2022-01-27 11:50:00,61.48,61.55,61.41,61.55,94221.0,54.8442,54.9066,54.7818,54.9066,94221.0
2022-01-27 12:00:00,61.55,61.59,61.33,61.4,94461.0,54.9066,54.9423,54.7104,54.7728,94461.0
2022-01-27 12:10:00,61.42,61.43,61.21,61.29,49573.0,54.7907,54.7996,54.6033,54.6747,49573.0
2022-01-27 12:20:00,61.28,61.34,61.12,61.12,69525.0,54.6658,54.7193,54.5231,54.5231,69525.0
2022-01-27 12:30:00,61.12,61.16,60.84,60.89,150535.0,54.5231,54.5587,54.2733,54.3179,150535.0
2022-01-27 12:40:00,60.88,60.99,60.69,60.77,107603.0,54.309,54.4071,54.1395,54.2108,107603.0
2022-01-27 12:50:00,60.77,60.95,60.71,60.71,94800.0,54.2108,54.3714,54.1573,54.1573,94800.0
2022-01-27 13:00:00,60.75,60.78,60.53,60.58,101594.0,54.193,54.2198,53.9967,54.0413,101594.0
2022-01-27 13:10:00,60.58,60.85,60.56,60.8,85656.0,54.0413,54.2822,54.0235,54.2376,85656.0
2022-01-27 13:20:00,60.8,60.82,60.67,60.71,47492.0,54.2376,54.2554,54.1216,54.1573,47492.0
2022-01-27 13:30:00,60.72,60.82,60.54,60.57,151709.0,54.1662,54.2554,54.0057,54.0324,151709.0
2022-01-27 13:40:00,60.58,60.71,60.52,60.55,71566.0,54.0413,54.1573,53.9878,54.0146,71566.0
2022-01-27 13:50:00,60.55,60.61,60.41,60.41,187493.0,54.0146,54.0681,53.8897,53.8897,187493.0
2022-01-27 14:00:00,60.41,60.59,60.4,60.49,265104.0,53.8897,54.0503,53.8808,53.9611,265104.0
2022-01-27 14:10:00,60.5,60.55,60.27,60.35,132582.0,53.97,54.0146,53.7648,53.8362,132582.0
2022-01-27 14:20:00,60.35,60.36,60.14,60.17,196896.0,53.8362,53.8451,53.6488,53.6756,196896.0
2022-01-27 14:30:00,60.16,60.4,60.09,60.33,181712.0,53.6667,53.8808,53.6042,53.8183,181712.0
2022-01-27 14:40:00,60.33,60.66,60.32,60.6,104377.0,53.8183,54.1127,53.8094,54.0592,104377.0
2022-01-27 14:50:00,60.59,60.65,60.39,60.45,82735.0,54.0503,54.1038,53.8718,53.9254,82735.0
2022-01-27 15:00:00,60.45,60.71,60.44,60.64,85448.0,53.9254,54.1573,53.9165,54.0949,85448.0
2022-01-27 15:10:00,60.64,60.65,60.45,60.57,74404.0,54.0949,54.1038,53.9254,54.0324,74404.0
2022-01-27 15:20:00,60.56,60.71,60.52,60.65,78571.0,54.0235,54.1573,53.9878,54.1038,78571.0
2022-01-27 15:30:00,60.66,60.71,60.59,60.61,149472.0,54.1127,54.1573,54.0503,54.0681,149472.0
2022-01-27 15:40:00,60.61,60.63,60.34,60.39,284909.0,54.0681,54.0859,53.8272,53.8718,284909.0
2022-01-27 15:50:00,60.41,60.66,60.35,60.66,525939.0,53.8897,54.1127,53.8362,54.1127,525939.0
2022-01-28 09:30:00,60.03,60.22,59.32,59.32,416695.0,53.5507,53.7202,52.9173,52.9173,416695.0
2022-01-28 09:40:00,59.32,59.63,59.17,59.39,257324.0,52.9173,53.1939,52.7835,52.9798,257324.0
2022-01-28 09:50:00,59.38,59.67,59.2,59.27,143139.0,52.9709,53.2296,52.8103,52.8727,143139.0
2022-01-28 10:00:00,59.26,59.36,59.02,59.35,129153.0,52.8638,52.953,52.6497,52.9441,129153.0
2022-01-28 10:10:00,59.33,59.62,59.24,59.4,105697.0,52.9263,53.185,52.846,52.9887,105697.0
2022-01-28 10:20:00,59.4,59.4,59.17,59.38,120285.0,52.9887,52.9887,52.7835,52.9709,120285.0
2022-01-28 10:30:00,59.38,59.46,59.28,59.35,140193.0,52.9709,53.0422,52.8817,52.9441,140193.0
2022-01-28 10:40:00,59.34,59.37,59.12,59.35,95667.0,52.9352,52.9619,52.7389,52.9441,95667.0
2022-01-28 10:50:00,59.37,59.47,59.12,59.19,131502.0,52.9619,53.0511,52.7389,52.8014,131502.0
2022-01-28 11:00:00,59.19,59.29,58.94,58.95,130395.0,52.8014,52.8906,52.5784,52.5873,130395.0
2022-01-28 11:10:00,58.97,59.28,58.96,59.28,91925.0,52.6051,52.8817,52.5962,52.8817,91925.0
2022-01-28 11:20:00,59.29,59.29,59.08,59.18,107745.0,52.8906,52.8906,52.7032,52.7925,107745.0
2022-01-28 11:30:00,59.19,59.47,59.13,59.26,129322.0,52.8014,53.0511,52.7478,52.8638,129322.0
2022-01-28 11:40:00,59.25,59.31,59.09,59.19,212275.0,52.8549,52.9084,52.7122,52.8014,212275.0
2022-01-28 11:50:00,59.16,59.28,59.07,59.26,84500.0,52.7746,52.8817,52.6943,52.8638,84500.0
2022-01-28 12:00:00,59.28,59.35,59.21,59.34,112797.0,52.8817,52.9441,52.8192,52.9352,112797.0
2022-01-28 12:10:00,59.33,59.41,59.17,59.25,80089.0,52.9263,52.9976,52.7835,52.8549,80089.0
2022-01-28 12:20:00,59.24,59.29,59.16,59.27,81161.0,52.846,52.8906,52.7746,52.8727,81161.0
2022-01-28 12:30:00,59.28,59.32,59.05,59.07,83738.0,52.8817,52.9173,52.6765,52.6943,83738.0
2022-01-28 12:40:00,59.07,59.2,59.07,59.14,87562.0,52.6943,52.8103,52.6943,52.7568,87562.0
2022-01-28 12:50:00,59.15,59.18,59.06,59.11,54330.0,52.7657,52.7925,52.6854,52.73,54330.0
2022-01-28 13:00:00,59.11,59.29,59.11,59.28,120167.0,52.73,52.8906,52.73,52.8817,120167.0
2022-01-28 13:10:00,59.27,59.33,59.21,59.3,73380.0,52.8727,52.9263,52.8192,52.8995,73380.0
2022-01-28 13:20:00,59.29,59.35,59.18,59.33,87166.0,52.8906,52.9441,52.7925,52.9263,87166.0
2022-01-28 13:30:00,59.33,59.46,59.33,59.46,81827.0,52.9263,53.0422,52.9263,53.0422,81827.0
2022-01-28 13:40:00,59.45,59.48,59.4,59.45,52439.0,53.0333,53.0601,52.9887,53.0333,52439.0
2022-01-28 13:50:00,59.46,59.63,59.44,59.56,62037.0,53.0422,53.1939,53.0244,53.1314,62037.0
2022-01-28 14:00:00,59.57,59.65,59.39,59.42,84649.0,53.1404,53.2117,52.9798,53.0065,84649.0
2022-01-28 14:10:00,59.43,59.45,59.28,59.32,70797.0,53.0155,53.0333,52.8817,52.9173,70797.0
2022-01-28 14:20:00,59.32,59.33,59.12,59.13,79935.0,52.9173,52.9263,52.7389,52.7478,79935.0
2022-01-28 14:30:00,59.12,59.19,58.95,59.19,172029.0,52.7389,52.8014,52.5873,52.8014,172029.0
2022-01-28 14:40:00,59.2,59.41,59.18,59.38,53519.0,52.8103,52.9976,52.7925,52.9709,53519.0
2022-01-28 14:50:00,59.4,59.55,59.4,59.48,125747.0,52.9887,53.1225,52.9887,53.0601,125747.0
2022-01-28 15:00:00,59.49,59.54,59.42,59.48,100950.0,53.069,53.1136,53.0065,53.0601,100950.0
2022-01-28 15:10:00,59.48,59.52,59.33,59.37,123646.0,53.0601,53.0958,52.9263,52.9619,123646.0
2022-01-28 15:20:00,59.37,59.54,59.36,59.53,84796.0,52.9619,53.1136,52.953,53.1047,84796.0
2022-01-28 15:30:00,59.53,59.63,59.4,59.61,171653.0,53.1047,53.1939,52.9887,53.176,171653.0
2022-01-28 15:40:00,59.61,59.7,59.56,59.69,202406.0,53.176,53.2563,53.1314,53.2474,202406.0
2022-01-28 15:50:00,59.71,59.89,59.66,59.86,436968.0,53.2652,53.4258,53.2206,53.3991,436968.0
2022-01-31 09:30:00,60.0,60.42,59.84,60.22,354354.0,53.5239,53.8986,53.3812,53.7202,354354.0
2022-01-31 09:40:00,60.19,60.7,60.07,60.68,264928.0,53.6934,54.1484,53.5864,54.1305,264928.0
2022-01-31 09:50:00,60.65,60.65,60.21,60.31,129785.0,54.1038,54.1038,53.7113,53.8005,129785.0
2022-01-31 10:00:00,60.32,60.35,60.07,60.19,104470.0,53.8094,53.8362,53.5864,53.6934,104470.0
2022-01-31 10:10:00,60.2,60.55,60.16,60.46,102958.0,53.7024,54.0146,53.6667,53.9343,102958.0
2022-01-31 10:20:00,60.44,60.46,60.22,60.26,91088.0,53.9165,53.9343,53.7202,53.7559,91088.0
2022-01-31 10:30:00,60.26,60.28,60.06,60.11,238701.0,53.7559,53.7737,53.5775,53.6221,238701.0
2022-01-31 10:40:00,60.11,60.11,59.84,59.92,87033.0,53.6221,53.6221,53.3812,53.4526,87033.0
2022-01-31 10:50:00,59.93,60.35,59.91,60.19,162904.0,53.4615,53.8362,53.4437,53.6934,162904.0
2022-01-31 11:00:00,60.19,60.37,60.15,60.36,64018.0,53.6934,53.854,53.6578,53.8451,64018.0
2022-01-31 11:10:00,60.37,60.49,60.33,60.35,56709.0,53.854,53.9611,53.8183,53.8362,56709.0
2022-01-31 11:20:00,60.35,60.44,60.3,60.35,139807.0,53.8362,53.9165,53.7916,53.8362,139807.0
2022-01-31 11:30:00,60.34,60.4,60.25,60.39,64732.0,53.8272,53.8808,53.747,53.8718,64732.0
2022-01-31 11:40:00,60.4,60.5,60.39,60.49,66275.0,53.8808,53.97,53.8718,53.9611,66275.0
2022-01-31 11:50:00,60.5,60.62,60.47,60.53,54353.0,53.97,54.077,53.9432,53.9967,54353.0
2022-01-31 12:00:00,60.53,60.66,60.5,60.63,63402.0,53.9967,54.1127,53.97,54.0859,63402.0
2022-01-31 12:10:00,60.63,60.86,60.63,60.83,63662.0,54.0859,54.2911,54.0859,54.2644,63662.0
2022-01-31 12:20:00,60.82,60.83,60.71,60.78,74628.0,54.2554,54.2644,54.1573,54.2198,74628.0
2022-01-31 12:30:00,60.78,60.85,60.64,60.73,90014.0,54.2198,54.2822,54.0949,54.1752,90014.0
2022-01-31 12:40:00,60.74,60.92,60.74,60.92,75063.0,54.1841,54.3446,54.1841,54.3446,75063.0
2022-01-31 12:50:00,60.91,60.91,60.83,60.86,71778.0,54.3357,54.3357,54.2644,54.2911,71778.0
2022-01-31 13:00:00,60.86,60.86,60.73,60.78,96317.0,54.2911,54.2911,54.1752,54.2198,96317.0
2022-01-31 13:10:00,60.78,60.89,60.76,60.89,86156.0,54.2198,54.3179,54.2019,54.3179,86156.0
2022-01-31 13:20:00,60.88,60.89,60.7,60.72,75536.0,54.309,54.3179,54.1484,54.1662,75536.0
2022-01-31 13:30:00,60.73,60.84,60.71,60.83,78530.0,54.1752,54.2733,54.1573,54.2644,78530.0
2022-01-31 13:40:00,60.84,60.88,60.81,60.87,68445.0,54.2733,54.309,54.2465,54.3,68445.0
2022-01-31 13:50:00,60.86,60.87,60.79,60.83,46592.0,54.2911,54.3,54.2287,54.2644,46592.0
2022-01-31 14:00:00,60.84,60.95,60.78,60.79,98510.0,54.2733,54.3714,54.2198,54.2287,98510.0
2022-01-31 14:10:00,60.8,60.97,60.76,60.93,105307.0,54.2376,54.3892,54.2019,54.3536,105307.0
2022-01-31 14:20:00,60.93,61.01,60.92,60.96,96638.0,54.3536,54.4249,54.3446,54.3803,96638.0
2022-01-31 14:30:00,60.96,61.02,60.92,60.93,78536.0,54.3803,54.4339,54.3446,54.3536,78536.0
2022-01-31 14:40:00,60.93,61.03,60.92,60.95,97892.0,54.3536,54.4428,54.3446,54.3714,97892.0
2022-01-31 14:50:00,60.95,61.11,60.95,61.01,89824.0,54.3714,54.5141,54.3714,54.4249,89824.0
2022-01-31 15:00:00,61.02,61.1,60.99,61.0,108260.0,54.4339,54.5052,54.4071,54.416,108260.0
2022-01-31 15:10:00,61.01,61.08,60.99,61.04,111243.0,54.4249,54.4874,54.4071,54.4517,111243.0
2022-01-31 15:20:00,61.04,61.14,61.03,61.14,93550.0,54.4517,54.5409,54.4428,54.5409,93550.0
2022-01-31 15:30:00,61.14,61.14,61.03,61.08,169379.0,54.5409,54.5409,54.4428,54.4874,169379.0
2022-01-31 15:40:00,61.08,61.17,61.02,61.17,198336.0,54.4874,54.5677,54.4339,54.5677,198336.0
2022-01-31 15:50:00,61.16,61.31,61.04,61.17,742644.0,54.5587,54.6926,54.4517,54.5677,742644.0
2022-02-01 09:30:00,61.67,62.0,61.48,61.68,277511.0,55.0137,55.3081,54.8442,55.0226,277511.0
2022-02-01 09:40:00,61.66,61.74,61.06,61.15,168689.0,55.0048,55.0761,54.4695,54.5498,168689.0
2022-02-01 09:50:00,61.14,61.41,61.14,61.24,74855.0,54.5409,54.7818,54.5409,54.6301,74855.0
2022-02-01 10:00:00,61.28,61.34,60.91,61.09,127834.0,54.6658,54.7193,54.3357,54.4963,127834.0
2022-02-01 10:10:00,61.11,61.34,61.06,61.15,120375.0,54.5141,54.7193,54.4695,54.5498,120375.0
2022-02-01 10:20:00,61.15,61.22,61.05,61.08,150922.0,54.5498,54.6123,54.4606,54.4874,150922.0
2022-02-01 10:30:00,61.06,61.14,61.0,61.09,135937.0,54.4695,54.5409,54.416,54.4963,135937.0
2022-02-01 10:40:00,61.11,61.25,61.09,61.19,83129.0,54.5141,54.639,54.4963,54.5855,83129.0
2022-02-01 10:50:00,61.2,61.44,61.19,61.24,99437.0,54.5944,54.8085,54.5855,54.6301,99437.0
2022-02-01 11:00:00,61.25,61.3,61.12,61.27,63183.0,54.639,54.6836,54.5231,54.6569,63183.0
2022-02-01 11:10:00,61.28,61.37,61.22,61.3,88900.0,54.6658,54.7461,54.6123,54.6836,88900.0
2022-02-01 11:20:00,61.31,61.34,61.16,61.18,121484.0,54.6926,54.7193,54.5587,54.5766,121484.0
2022-02-01 11:30:00,61.17,61.27,61.04,61.2,122430.0,54.5677,54.6569,54.4517,54.5944,122430.0
2022-02-01 11:40:00,61.19,61.2,60.95,60.97,103926.0,54.5855,54.5944,54.3714,54.3892,103926.0
2022-02-01 11:50:00,60.98,61.05,60.89,61.0,79320.0,54.3982,54.4606,54.3179,54.416,79320.0
2022-02-01 12:00:00,61.01,61.17,60.93,61.14,51230.0,54.4249,54.5677,54.3536,54.5409,51230.0
2022-02-01 12:10:00,61.14,61.14,61.01,61.02,49297.0,54.5409,54.5409,54.4249,54.4339,49297.0
2022-02-01 12:20:00,61.03,61.18,61.01,61.17,67798.0,54.4428,54.5766,54.4249,54.5677,67798.0
2022-02-01 12:30:00,61.18,61.2,60.97,61.08,53620.0,54.5766,54.5944,54.3892,54.4874,53620.0
2022-02-01 12:40:00,61.07,61.09,60.98,60.98,45016.0,54.4785,54.4963,54.3982,54.3982,45016.0
2022-02-01 12:50:00,60.99,61.14,60.95,61.14,43375.0,54.4071,54.5409,54.3714,54.5409,43375.0
2022-02-01 13:00:00,61.15,61.15,61.01,61.06,40330.0,54.5498,54.5498,54.4249,54.4695,40330.0
2022-02-01 13:10:00,61.05,61.17,61.02,61.17,43872.0,54.4606,54.5677,54.4339,54.5677,43872.0
2022-02-01 13:20:00,61.17,61.21,61.12,61.15,48169.0,54.5677,54.6033,54.5231,54.5498,48169.0
2022-02-01 13:30:00,61.14,61.24,61.12,61.22,37009.0,54.5409,54.6301,54.5231,54.6123,37009.0
2022-02-01 13:40:00,61.22,61.36,61.21,61.23,60923.0,54.6123,54.7372,54.6033,54.6212,60923.0
2022-02-01 13:50:00,61.23,61.25,61.1,61.15,47632.0,54.6212,54.639,54.5052,54.5498,47632.0
2022-02-01 14:00:00,61.16,61.22,61.13,61.19,133029.0,54.5587,54.6123,54.532,54.5855,133029.0
2022-02-01 14:10:00,61.2,61.21,61.06,61.1,71860.0,54.5944,54.6033,54.4695,54.5052,71860.0
2022-02-01 14:20:00,61.1,61.17,61.08,61.17,77651.0,54.5052,54.5677,54.4874,54.5677,77651.0
2022-02-01 14:30:00,61.17,61.23,61.14,61.18,67885.0,54.5677,54.6212,54.5409,54.5766,67885.0
2022-02-01 14:40:00,61.18,61.24,61.15,61.22,58886.0,54.5766,54.6301,54.5498,54.6123,58886.0
2022-02-01 14:50:00,61.22,61.31,61.22,61.25,56199.0,54.6123,54.6926,54.6123,54.639,56199.0
2022-02-01 15:00:00,61.25,61.42,61.21,61.4,58534.0,54.639,54.7907,54.6033,54.7728,58534.0
2022-02-01 15:10:00,61.39,61.45,61.39,61.42,52376.0,54.7639,54.8174,54.7639,54.7907,52376.0
2022-02-01 15:20:00,61.42,61.47,61.32,61.35,62682.0,54.7907,54.8353,54.7015,54.7282,62682.0
2022-02-01 15:30:00,61.35,61.38,61.16,61.18,86857.0,54.7282,54.755,54.5587,54.5766,86857.0
2022-02-01 15:40:00,61.18,61.36,61.17,61.31,123804.0,54.5766,54.7372,54.5677,54.6926,123804.0
2022-02-01 15:50:00,61.31,61.44,61.29,61.3,424225.0,54.6926,54.8085,54.6747,54.6836,424225.0
2022-02-02 09:30:00,61.15,61.81,61.12,61.51,215950.0,54.5498,55.1386,54.5231,54.871,215950.0
2022-02-02 09:40:00,61.5,61.51,61.16,61.34,166228.0,54.862,54.871,54.5587,54.7193,166228.0
2022-02-02 09:50:00,61.35,61.43,61.06,61.2,135494.0,54.7282,54.7996,54.4695,54.5944,135494.0
2022-02-02 10:00:00,61.2,61.55,61.2,61.27,108811.0,54.5944,54.9066,54.5944,54.6569,108811.0
2022-02-02 10:10:00,61.27,61.47,61.24,61.43,75465.0,54.6569,54.8353,54.6301,54.7996,75465.0
2022-02-02 10:20:00,61.42,61.86,61.42,61.74,115713.0,54.7907,55.1832,54.7907,55.0761,115713.0
2022-02-02 10:30:00,61.74,61.81,61.62,61.73,93356.0,55.0761,55.1386,54.9691,55.0672,93356.0
2022-02-02 10:40:00,61.71,61.91,61.7,61.83,76696.0,55.0494,55.2278,55.0405,55.1564,76696.0
2022-02-02 10:50:00,61.82,61.93,61.77,61.9,87048.0,55.1475,55.2456,55.1029,55.2189,87048.0
2022-02-02 11:00:00,61.91,61.96,61.77,61.79,91665.0,55.2278,55.2724,55.1029,55.1207,91665.0
2022-02-02 11:10:00,61.78,62.03,61.78,61.94,250810.0,55.1118,55.3348,55.1118,55.2546,250810.0
2022-02-02 11:20:00,61.94,62.19,61.91,62.16,80439.0,55.2546,55.4776,55.2278,55.4508,80439.0
2022-02-02 11:30:00,62.16,62.19,62.02,62.14,84293.0,55.4508,55.4776,55.3259,55.433,84293.0
2022-02-02 11:40:00,62.17,62.31,62.16,62.26,67437.0,55.4597,55.5846,55.4508,55.54,67437.0
2022-02-02 11:50:00,62.27,62.33,62.18,62.21,68775.0,55.5489,55.6025,55.4686,55.4954,68775.0
2022-02-02 12:00:00,62.21,62.37,62.17,62.37,44961.0,55.4954,55.6381,55.4597,55.6381,44961.0
2022-02-02 12:10:00,62.37,62.43,62.34,62.39,64866.0,55.6381,55.6917,55.6114,55.656,64866.0
2022-02-02 12:20:00,62.4,62.48,62.36,62.46,66056.0,55.6649,55.7363,55.6292,55.7184,66056.0
2022-02-02 12:30:00,62.46,62.51,62.39,62.45,89939.0,55.7184,55.763,55.656,55.7095,89939.0
2022-02-02 12:40:00,62.45,62.47,62.39,62.4,57414.0,55.7095,55.7273,55.656,55.6649,57414.0
2022-02-02 12:50:00,62.39,62.5,62.38,62.5,64187.0,55.656,55.7541,55.6471,55.7541,64187.0
2022-02-02 13:00:00,62.49,62.59,62.47,62.56,52796.0,55.7452,55.8344,55.7273,55.8076,52796.0
2022-02-02 13:10:00,62.56,62.66,62.54,62.57,101266.0,55.8076,55.8968,55.7898,55.8166,101266.0
2022-02-02 13:20:00,62.57,62.58,62.4,62.51,73318.0,55.8166,55.8255,55.6649,55.763,73318.0
2022-02-02 13:30:00,62.5,62.57,62.42,62.46,54982.0,55.7541,55.8166,55.6827,55.7184,54982.0
2022-02-02 13:40:00,62.48,62.48,62.38,62.45,62330.0,55.7363,55.7363,55.6471,55.7095,62330.0
2022-02-02 13:50:00,62.44,62.52,62.42,62.51,71135.0,55.7006,55.7719,55.6827,55.763,71135.0
2022-02-02 14:00:00,62.51,62.51,62.4,62.44,109904.0,55.763,55.763,55.6649,55.7006,109904.0
2022-02-02 14:10:00,62.44,62.48,62.42,62.47,57386.0,55.7006,55.7363,55.6827,55.7273,57386.0
2022-02-02 14:20:00,62.46,62.55,62.46,62.54,101025.0,55.7184,55.7987,55.7184,55.7898,101025.0
2022-02-02 14:30:00,62.55,62.57,62.43,62.45,86432.0,55.7987,55.8166,55.6917,55.7095,86432.0
2022-02-02 14:40:00,62.45,62.51,62.44,62.45,71024.0,55.7095,55.763,55.7006,55.7095,71024.0
2022-02-02 14:50:00,62.45,62.47,62.33,62.36,90241.0,55.7095,55.7273,55.6025,55.6292,90241.0
2022-02-02 15:00:00,62.36,62.42,62.32,62.34,104615.0,55.6292,55.6827,55.5935,55.6114,104615.0
2022-02-02 15:10:00,62.35,62.42,62.3,62.39,93048.0,55.6203,55.6827,55.5757,55.656,93048.0
2022-02-02 15:20:00,62.39,62.4,62.28,62.32,114086.0,55.656,55.6649,55.5579,55.5935,114086.0
2022-02-02 15:30:00,62.32,62.35,62.18,62.21,147269.0,55.5935,55.6203,55.4686,55.4954,147269.0
2022-02-02 15:40:00,62.21,62.24,62.12,62.15,202822.0,55.4954,55.5222,55.4151,55.4419,202822.0
2022-02-02 15:50:00,62.14,62.18,62.03,62.1,474736.0,55.433,55.4686,55.3348,55.3973,474736.0
2022-02-03 09:30:00,62.04,62.18,61.5,61.61,178647.0,55.3438,55.4686,54.862,54.9602,178647.0
2022-02-03 09:40:00,61.59,61.8,61.17,61.25,147185.0,54.9423,55.1297,54.5677,54.639,147185.0
2022-02-03 09:50:00,61.24,61.42,61.18,61.34,92059.0,54.6301,54.7907,54.5766,54.7193,92059.0
2022-02-03 10:00:00,61.34,61.37,61.13,61.29,90685.0,54.7193,54.7461,54.532,54.6747,90685.0
2022-02-03 10:10:00,61.28,61.56,61.25,61.44,98109.0,54.6658,54.9156,54.639,54.8085,98109.0
2022-02-03 10:20:00,61.46,61.58,61.42,61.48,40359.0,54.8264,54.9334,54.7907,54.8442,40359.0
2022-02-03 10:30:00,61.48,61.84,61.48,61.84,69318.0,54.8442,55.1653,54.8442,55.1653,69318.0
2022-02-03 10:40:00,61.85,62.03,61.85,62.0,74432.0,55.1743,55.3348,55.1743,55.3081,74432.0
2022-02-03 10:50:00,62.01,62.05,61.93,61.96,54669.0,55.317,55.3527,55.2456,55.2724,54669.0
2022-02-03 11:00:00,61.96,62.03,61.78,62.01,43549.0,55.2724,55.3348,55.1118,55.317,43549.0
2022-02-03 11:10:00,62.01,62.15,61.95,61.98,33092.0,55.317,55.4419,55.2635,55.2902,33092.0
2022-02-03 11:20:00,61.99,62.13,61.96,62.12,36480.0,55.2992,55.424,55.2724,55.4151,36480.0
2022-02-03 11:30:00,62.12,62.21,62.02,62.03,56868.0,55.4151,55.4954,55.3259,55.3348,56868.0
2022-02-03 11:40:00,62.02,62.04,61.89,61.96,28519.0,55.3259,55.3438,55.2099,55.2724,28519.0
2022-02-03 11:50:00,61.96,62.03,61.93,61.96,42184.0,55.2724,55.3348,55.2456,55.2724,42184.0
2022-02-03 12:00:00,61.96,61.96,61.61,61.66,84724.0,55.2724,55.2724,54.9602,55.0048,84724.0
2022-02-03 12:10:00,61.66,61.7,61.62,61.62,26571.0,55.0048,55.0405,54.9691,54.9691,26571.0
2022-02-03 12:20:00,61.63,61.74,61.59,61.74,29837.0,54.978,55.0761,54.9423,55.0761,29837.0
2022-02-03 12:30:00,61.73,61.77,61.68,61.68,23581.0,55.0672,55.1029,55.0226,55.0226,23581.0
2022-02-03 12:40:00,61.68,61.69,61.56,61.58,40481.0,55.0226,55.0315,54.9156,54.9334,40481.0
2022-02-03 12:50:00,61.59,61.7,61.58,61.7,34851.0,54.9423,55.0405,54.9334,55.0405,34851.0
2022-02-03 13:00:00,61.68,61.76,61.62,61.71,44869.0,55.0226,55.094,54.9691,55.0494,44869.0
2022-02-03 13:10:00,61.71,61.88,61.69,61.81,65832.0,55.0494,55.201,55.0315,55.1386,65832.0
2022-02-03 13:20:00,61.8,61.92,61.74,61.76,72353.0,55.1297,55.2367,55.0761,55.094,72353.0
2022-02-03 13:30:00,61.76,61.94,61.76,61.92,37530.0,55.094,55.2546,55.094,55.2367,37530.0
2022-02-03 13:40:00,61.93,61.99,61.9,61.99,27953.0,55.2456,55.2992,55.2189,55.2992,27953.0
2022-02-03 13:50:00,61.98,62.13,61.98,62.1,91088.0,55.2902,55.424,55.2902,55.3973,91088.0
2022-02-03 14:00:00,62.09,62.26,62.08,62.23,88053.0,55.3884,55.54,55.3794,55.5133,88053.0
2022-02-03 14:10:00,62.24,62.29,62.16,62.28,45100.0,55.5222,55.5668,55.4508,55.5579,45100.0
2022-02-03 14:20:00,62.28,62.28,62.11,62.21,53790.0,55.5579,55.5579,55.4062,55.4954,53790.0
2022-02-03 14:30:00,62.2,62.33,62.17,62.23,133777.0,55.4865,55.6025,55.4597,55.5133,133777.0
2022-02-03 14:40:00,62.22,62.3,61.99,62.04,84349.0,55.5043,55.5757,55.2992,55.3438,84349.0
2022-02-03 14:50:00,62.05,62.1,61.97,62.04,55316.0,55.3527,55.3973,55.2813,55.3438,55316.0
2022-02-03 15:00:00,62.04,62.06,61.92,61.92,53599.0,55.3438,55.3616,55.2367,55.2367,53599.0
2022-02-03 15:10:00,61.93,62.04,61.91,62.0,63476.0,55.2456,55.3438,55.2278,55.3081,63476.0
2022-02-03 15:20:00,62.0,62.02,61.92,61.95,55138.0,55.3081,55.3259,55.2367,55.2635,55138.0
2022-02-03 15:30:00,61.94,61.98,61.81,61.81,63606.0,55.2546,55.2902,55.1386,55.1386,63606.0
2022-02-03 15:40:00,61.82,61.9,61.8,61.82,111894.0,55.1475,55.2189,55.1297,55.1475,111894.0
2022-02-03 15:50:00,61.81,61.96,61.75,61.81,328032.0,55.1386,55.2724,55.0851,55.1386,328032.0
2022-02-04 09:30:00,61.27,61.53,60.98,61.37,273297.0,54.6569,54.8888,54.3982,54.7461,273297.0
2022-02-04 09:40:00,61.4,61.67,61.4,61.52,133439.0,54.7728,55.0137,54.7728,54.8799,133439.0
2022-02-04 09:50:00,61.54,61.6,61.25,61.48,95107.0,54.8977,54.9512,54.639,54.8442,95107.0
2022-02-04 10:00:00,61.5,61.72,61.46,61.59,108380.0,54.862,55.0583,54.8264,54.9423,108380.0
2022-02-04 10:10:00,61.6,61.69,61.48,61.53,76431.0,54.9512,55.0315,54.8442,54.8888,76431.0
2022-02-04 10:20:00,61.54,61.63,61.18,61.2,68171.0,54.8977,54.978,54.5766,54.5944,68171.0
2022-02-04 10:30:00,61.2,61.69,61.15,61.3,121362.0,54.5944,55.0315,54.5498,54.6836,121362.0
2022-02-04 10:40:00,61.31,61.37,61.2,61.21,58613.0,54.6926,54.7461,54.5944,54.6033,58613.0
2022-02-04 10:50:00,61.21,61.46,61.21,61.4,62963.0,54.6033,54.8264,54.6033,54.7728,62963.0
2022-02-04 11:00:00,61.4,61.61,61.36,61.45,77176.0,54.7728,54.9602,54.7372,54.8174,77176.0
2022-02-04 11:10:00,61.45,61.51,61.35,61.43,57351.0,54.8174,54.871,54.7282,54.7996,57351.0
2022-02-04 11:20:00,61.43,61.47,61.31,61.37,53449.0,54.7996,54.8353,54.6926,54.7461,53449.0
2022-02-04 11:30:00,61.39,61.53,61.35,61.43,55369.0,54.7639,54.8888,54.7282,54.7996,55369.0
2022-02-04 11:40:00,61.42,61.57,61.41,61.5,58364.0,54.7907,54.9245,54.7818,54.862,58364.0
2022-02-04 11:50:00,61.49,61.75,61.48,61.51,152660.0,54.8531,55.0851,54.8442,54.871,152660.0
2022-02-04 12:00:00,61.51,61.63,61.45,61.57,67015.0,54.871,54.978,54.8174,54.9245,67015.0
2022-02-04 12:10:00,61.55,61.59,61.47,61.52,44386.0,54.9066,54.9423,54.8353,54.8799,44386.0
2022-02-04 12:20:00,61.52,61.53,61.42,61.44,34611.0,54.8799,54.8888,54.7907,54.8085,34611.0
2022-02-04 12:30:00,61.44,61.51,61.43,61.5,39919.0,54.8085,54.871,54.7996,54.862,39919.0
2022-02-04 12:40:00,61.5,61.56,61.46,61.47,48552.0,54.862,54.9156,54.8264,54.8353,48552.0
2022-02-04 12:50:00,61.46,61.46,61.3,61.33,36667.0,54.8264,54.8264,54.6836,54.7104,36667.0
2022-02-04 13:00:00,61.33,61.42,61.32,61.42,43100.0,54.7104,54.7907,54.7015,54.7907,43100.0
2022-02-04 13:10:00,61.43,61.49,61.4,61.48,71947.0,54.7996,54.8531,54.7728,54.8442,71947.0
2022-02-04 13:20:00,61.47,61.51,61.33,61.38,36156.0,54.8353,54.871,54.7104,54.755,36156.0
2022-02-04 13:30:00,61.38,61.39,61.17,61.19,45250.0,54.755,54.7639,54.5677,54.5855,45250.0
2022-02-04 13:40:00,61.2,61.31,61.2,61.24,57506.0,54.5944,54.6926,54.5944,54.6301,57506.0
2022-02-04 13:50:00,61.24,61.28,61.12,61.15,55795.0,54.6301,54.6658,54.5231,54.5498,55795.0
2022-02-04 14:00:00,61.16,61.2,61.07,61.09,41174.0,54.5587,54.5944,54.4785,54.4963,41174.0
2022-02-04 14:10:00,61.08,61.1,61.03,61.07,56326.0,54.4874,54.5052,54.4428,54.4785,56326.0
2022-02-04 14:20:00,61.08,61.12,61.04,61.11,50490.0,54.4874,54.5231,54.4517,54.5141,50490.0
2022-02-04 14:30:00,61.1,61.25,61.08,61.23,61592.0,54.5052,54.639,54.4874,54.6212,61592.0
2022-02-04 14:40:00,61.23,61.26,61.14,61.21,50658.0,54.6212,54.6479,54.5409,54.6033,50658.0
2022-02-04 14:50:00,61.2,61.22,61.08,61.09,49036.0,54.5944,54.6123,54.4874,54.4963,49036.0
2022-02-04 15:00:00,61.1,61.17,61.05,61.17,87470.0,54.5052,54.5677,54.4606,54.5677,87470.0
2022-02-04 15:10:00,61.16,61.26,61.13,61.22,85648.0,54.5587,54.6479,54.532,54.6123,85648.0
2022-02-04 15:20:00,61.23,61.36,61.22,61.36,79860.0,54.6212,54.7372,54.6123,54.7372,79860.0
2022-02-04 15:30:00,61.36,61.42,61.34,61.34,70889.0,54.7372,54.7907,54.7193,54.7193,70889.0
2022-02-04 15:40:00,61.34,61.35,61.14,61.18,146607.0,54.7193,54.7282,54.5409,54.5766,146607.0
2022-02-04 15:50:00,61.18,61.28,60.93,60.93,654541.0,54.5766,54.6658,54.3536,54.3536,654541.0
2022-02-07 09:30:00,61.18,61.62,61.1,61.11,241692.0,54.5766,54.9691,54.5052,54.5141,241692.0
2022-02-07 09:40:00,61.11,61.25,60.92,61.07,143268.0,54.5141,54.639,54.3446,54.4785,143268.0
2022-02-07 09:50:00,61.07,61.53,61.04,61.48,170630.0,54.4785,54.8888,54.4517,54.8442,170630.0
2022-02-07 10:00:00,61.48,61.75,61.45,61.59,110009.0,54.8442,55.0851,54.8174,54.9423,110009.0
2022-02-07 10:10:00,61.59,61.66,61.37,61.65,129090.0,54.9423,55.0048,54.7461,54.9959,129090.0
2022-02-07 10:20:00,61.64,62.02,61.63,61.83,137725.0,54.9869,55.3259,54.978,55.1564,137725.0
2022-02-07 10:30:00,61.82,62.35,61.82,62.24,161356.0,55.1475,55.6203,55.1475,55.5222,161356.0
2022-02-07 10:40:00,62.25,62.34,62.13,62.19,106399.0,55.5311,55.6114,55.424,55.4776,106399.0
2022-02-07 10:50:00,62.18,62.38,62.15,62.37,114090.0,55.4686,55.6471,55.4419,55.6381,114090.0
2022-02-07 11:00:00,62.37,62.42,62.0,62.02,96869.0,55.6381,55.6827,55.3081,55.3259,96869.0
2022-02-07 11:10:00,62.03,62.3,62.02,62.28,73996.0,55.3348,55.5757,55.3259,55.5579,73996.0
2022-02-07 11:20:00,62.28,62.73,62.25,62.6,187310.0,55.5579,55.9593,55.5311,55.8433,187310.0
2022-02-07 11:30:00,62.62,62.94,62.61,62.94,209583.0,55.8612,56.1466,55.8522,56.1466,209583.0
2022-02-07 11:40:00,62.94,62.98,62.57,62.68,108003.0,56.1466,56.1823,55.8166,55.9147,108003.0
2022-02-07 11:50:00,62.67,62.83,62.65,62.73,218898.0,55.9058,56.0485,55.8879,55.9593,218898.0
2022-02-07 12:00:00,62.73,62.86,62.69,62.7,75537.0,55.9593,56.0753,55.9236,55.9325,75537.0
2022-02-07 12:10:00,62.7,62.75,62.58,62.64,99954.0,55.9325,55.9771,55.8255,55.879,99954.0
2022-02-07 12:20:00,62.63,62.69,62.57,62.67,61243.0,55.8701,55.9236,55.8166,55.9058,61243.0
2022-02-07 12:30:00,62.65,63.04,62.62,63.0,182463.0,55.8879,56.2358,55.8612,56.2001,182463.0
2022-02-07 12:40:00,63.0,63.22,62.99,63.18,315914.0,56.2001,56.3964,56.1912,56.3607,315914.0
2022-02-07 12:50:00,63.17,63.3,63.04,63.13,235246.0,56.3518,56.4678,56.2358,56.3161,235246.0
2022-02-07 13:00:00,63.14,63.17,63.08,63.16,78685.0,56.325,56.3518,56.2715,56.3429,78685.0
2022-02-07 13:10:00,63.15,63.18,63.09,63.11,71297.0,56.334,56.3607,56.2804,56.2983,71297.0
2022-02-07 13:20:00,63.11,63.19,63.1,63.14,75560.0,56.2983,56.3696,56.2893,56.325,75560.0
2022-02-07 13:30:00,63.13,63.28,63.07,63.13,222830.0,56.3161,56.4499,56.2626,56.3161,222830.0
2022-02-07 13:40:00,63.13,63.17,63.06,63.06,89695.0,56.3161,56.3518,56.2537,56.2537,89695.0
2022-02-07 13:50:00,63.06,63.11,62.99,63.08,93162.0,56.2537,56.2983,56.1912,56.2715,93162.0
2022-02-07 14:00:00,63.07,63.15,63.05,63.13,67433.0,56.2626,56.334,56.2447,56.3161,67433.0
2022-02-07 14:10:00,63.11,63.36,63.11,63.32,118173.0,56.2983,56.5213,56.2983,56.4856,118173.0
2022-02-07 14:20:00,63.32,63.37,63.25,63.32,127210.0,56.4856,56.5302,56.4232,56.4856,127210.0
2022-02-07 14:30:00,63.33,63.37,63.27,63.31,77863.0,56.4945,56.5302,56.441,56.4767,77863.0
2022-02-07 14:40:00,63.32,63.33,63.22,63.26,93511.0,56.4856,56.4945,56.3964,56.4321,93511.0
2022-02-07 14:50:00,63.26,63.41,63.23,63.38,95699.0,56.4321,56.5659,56.4053,56.5391,95699.0
2022-02-07 15:00:00,63.37,63.42,63.3,63.3,110334.0,56.5302,56.5748,56.4678,56.4678,110334.0
2022-02-07 15:10:00,63.3,63.32,63.16,63.27,138971.0,56.4678,56.4856,56.3429,56.441,138971.0
2022-02-07 15:20:00,63.27,63.29,63.08,63.12,148725.0,56.441,56.4588,56.2715,56.3072,148725.0
2022-02-07 15:30:00,63.12,63.3,63.08,63.25,289906.0,56.3072,56.4678,56.2715,56.4232,289906.0
2022-02-07 15:40:00,63.25,63.36,63.24,63.35,361575.0,56.4232,56.5213,56.4142,56.5124,361575.0
2022-02-07 15:50:00,63.34,63.51,63.33,63.37,969865.0,56.5034,56.6551,56.4945,56.5302,969865.0
2022-02-08 09:30:00,63.38,63.65,62.93,63.19,314824.0,56.5391,56.78,56.1377,56.3696,314824.0
2022-02-08 09:40:00,63.18,63.51,63.02,63.08,205307.0,56.3607,56.6551,56.218,56.2715,205307.0
2022-02-08 09:50:00,63.08,63.18,62.97,63.17,108471.0,56.2715,56.3607,56.1734,56.3518,108471.0
2022-02-08 10:00:00,63.16,63.23,62.95,62.98,135725.0,56.3429,56.4053,56.1555,56.1823,135725.0
2022-02-08 10:10:00,62.97,63.22,62.92,62.95,113953.0,56.1734,56.3964,56.1288,56.1555,113953.0
2022-02-08 10:20:00,62.94,63.25,62.9,63.21,148114.0,56.1466,56.4232,56.1109,56.3875,148114.0
2022-02-08 10:30:00,63.2,63.33,63.1,63.16,131350.0,56.3786,56.4945,56.2893,56.3429,131350.0
2022-02-08 10:40:00,63.15,63.31,63.09,63.23,104623.0,56.334,56.4767,56.2804,56.4053,104623.0
2022-02-08 10:50:00,63.22,63.31,63.13,63.13,98007.0,56.3964,56.4767,56.3161,56.3161,98007.0
2022-02-08 11:00:00,63.14,63.26,63.03,63.13,92063.0,56.325,56.4321,56.2269,56.3161,92063.0
2022-02-08 11:10:00,63.12,63.4,63.12,63.25,93841.0,56.3072,56.557,56.3072,56.4232,93841.0
2022-02-08 11:20:00,63.26,63.29,63.17,63.2,66693.0,56.4321,56.4588,56.3518,56.3786,66693.0
2022-02-08 11:30:00,63.19,63.33,63.16,63.29,58179.0,56.3696,56.4945,56.3429,56.4588,58179.0
2022-02-08 11:40:00,63.29,63.41,63.26,63.33,72577.0,56.4588,56.5659,56.4321,56.4945,72577.0
2022-02-08 11:50:00,63.32,63.33,63.25,63.3,75446.0,56.4856,56.4945,56.4232,56.4678,75446.0
2022-02-08 12:00:00,63.3,63.42,63.28,63.37,71229.0,56.4678,56.5748,56.4499,56.5302,71229.0
2022-02-08 12:10:00,63.37,63.44,63.36,63.4,53856.0,56.5302,56.5927,56.5213,56.557,53856.0
2022-02-08 12:20:00,63.39,63.44,63.37,63.4,58664.0,56.548,56.5927,56.5302,56.557,58664.0
2022-02-08 12:30:00,63.4,63.5,63.38,63.41,80247.0,56.557,56.6462,56.5391,56.5659,80247.0
2022-02-08 12:40:00,63.42,63.49,63.39,63.47,58744.0,56.5748,56.6373,56.548,56.6194,58744.0
2022-02-08 12:50:00,63.47,63.48,63.3,63.32,73573.0,56.6194,56.6283,56.4678,56.4856,73573.0
2022-02-08 13:00:00,63.33,63.48,63.32,63.42,73353.0,56.4945,56.6283,56.4856,56.5748,73353.0
2022-02-08 13:10:00,63.42,63.5,63.38,63.42,73260.0,56.5748,56.6462,56.5391,56.5748,73260.0
2022-02-08 13:20:00,63.42,63.44,63.23,63.3,89275.0,56.5748,56.5927,56.4053,56.4678,89275.0
2022-02-08 13:30:00,63.3,63.42,63.28,63.37,58896.0,56.4678,56.5748,56.4499,56.5302,58896.0
2022-02-08 13:40:00,63.37,63.46,63.37,63.44,68096.0,56.5302,56.6105,56.5302,56.5927,68096.0
2022-02-08 13:50:00,63.45,63.54,63.44,63.53,57123.0,56.6016,56.6819,56.5927,56.6729,57123.0
2022-02-08 14:00:00,63.52,63.56,63.47,63.49,52006.0,56.664,56.6997,56.6194,56.6373,52006.0
2022-02-08 14:10:00,63.49,63.51,63.31,63.36,96307.0,56.6373,56.6551,56.4767,56.5213,96307.0
2022-02-08 14:20:00,63.36,63.38,63.27,63.29,56191.0,56.5213,56.5391,56.441,56.4588,56191.0
2022-02-08 14:30:00,63.3,63.34,63.2,63.21,63681.0,56.4678,56.5034,56.3786,56.3875,63681.0
2022-02-08 14:40:00,63.22,63.24,63.11,63.14,59190.0,56.3964,56.4142,56.2983,56.325,59190.0
2022-02-08 14:50:00,63.14,63.15,62.92,62.94,101211.0,56.325,56.334,56.1288,56.1466,101211.0
2022-02-08 15:00:00,62.95,63.11,62.94,63.08,69614.0,56.1555,56.2983,56.1466,56.2715,69614.0
2022-02-08 15:10:00,63.07,63.29,63.06,63.23,83422.0,56.2626,56.4588,56.2537,56.4053,83422.0
2022-02-08 15:20:00,63.23,63.3,63.19,63.25,69194.0,56.4053,56.4678,56.3696,56.4232,69194.0
2022-02-08 15:30:00,63.25,63.34,63.24,63.33,106745.0,56.4232,56.5034,56.4142,56.4945,106745.0
2022-02-08 15:40:00,63.33,63.4,63.31,63.36,146586.0,56.4945,56.557,56.4767,56.5213,146586.0
2022-02-08 15:50:00,63.36,63.61,63.36,63.56,608178.0,56.5213,56.7443,56.5213,56.6997,608178.0
2022-02-09 09:30:00,62.96,63.19,62.72,62.98,288549.0,56.1645,56.3696,55.9504,56.1823,288549.0
2022-02-09 09:40:00,62.99,63.63,62.89,63.62,168470.0,56.1912,56.7621,56.102,56.7532,168470.0
2022-02-09 09:50:00,63.63,63.63,63.25,63.41,121500.0,56.7621,56.7621,56.4232,56.5659,121500.0
2022-02-09 10:00:00,63.42,63.48,63.18,63.22,105634.0,56.5748,56.6283,56.3607,56.3964,105634.0
2022-02-09 10:10:00,63.23,63.34,63.1,63.31,112379.0,56.4053,56.5034,56.2893,56.4767,112379.0
2022-02-09 10:20:00,63.29,63.43,63.16,63.23,90134.0,56.4588,56.5837,56.3429,56.4053,90134.0
2022-02-09 10:30:00,63.24,63.24,63.01,63.06,96280.0,56.4142,56.4142,56.2091,56.2537,96280.0
2022-02-09 10:40:00,63.08,63.13,62.95,62.99,54741.0,56.2715,56.3161,56.1555,56.1912,54741.0
2022-02-09 10:50:00,63.0,63.12,62.95,63.05,76860.0,56.2001,56.3072,56.1555,56.2447,76860.0
2022-02-09 11:00:00,63.04,63.15,63.03,63.13,53805.0,56.2358,56.334,56.2269,56.3161,53805.0
2022-02-09 11:10:00,63.12,63.24,63.01,63.07,60104.0,56.3072,56.4142,56.2091,56.2626,60104.0
2022-02-09 11:20:00,63.07,63.18,62.99,62.99,41846.0,56.2626,56.3607,56.1912,56.1912,41846.0
2022-02-09 11:30:00,63.0,63.06,62.91,62.92,84565.0,56.2001,56.2537,56.1199,56.1288,84565.0
2022-02-09 11:40:00,62.93,63.06,62.93,63.03,48224.0,56.1377,56.2537,56.1377,56.2269,48224.0
2022-02-09 11:50:00,63.03,63.17,63.03,63.11,51304.0,56.2269,56.3518,56.2269,56.2983,51304.0
2022-02-09 12:00:00,63.12,63.3,63.1,63.24,61345.0,56.3072,56.4678,56.2893,56.4142,61345.0
2022-02-09 12:10:00,63.24,63.34,63.2,63.33,54834.0,56.4142,56.5034,56.3786,56.4945,54834.0
2022-02-09 12:20:00,63.34,63.38,63.27,63.33,52900.0,56.5034,56.5391,56.441,56.4945,52900.0
2022-02-09 12:30:00,63.32,63.34,63.18,63.32,49919.0,56.4856,56.5034,56.3607,56.4856,49919.0
2022-02-09 12:40:00,63.33,63.37,63.28,63.29,43615.0,56.4945,56.5302,56.4499,56.4588,43615.0
2022-02-09 12:50:00,63.3,63.33,63.2,63.23,54779.0,56.4678,56.4945,56.3786,56.4053,54779.0
2022-02-09 13:00:00,63.25,63.41,63.21,63.33,66155.0,56.4232,56.5659,56.3875,56.4945,66155.0
2022-02-09 13:10:00,63.34,63.36,63.25,63.29,47400.0,56.5034,56.5213,56.4232,56.4588,47400.0
2022-02-09 13:20:00,63.28,63.28,63.14,63.16,61268.0,56.4499,56.4499,56.325,56.3429,61268.0
2022-02-09 13:30:00,63.16,63.17,63.05,63.1,62113.0,56.3429,56.3518,56.2447,56.2893,62113.0
2022-02-09 13:40:00,63.11,63.26,63.09,63.2,137110.0,56.2983,56.4321,56.2804,56.3786,137110.0
2022-02-09 13:50:00,63.2,63.4,63.2,63.29,125243.0,56.3786,56.557,56.3786,56.4588,125243.0
2022-02-09 14:00:00,63.29,63.3,63.19,63.2,54102.0,56.4588,56.4678,56.3696,56.3786,54102.0
2022-02-09 14:10:00,63.2,63.29,63.18,63.26,46373.0,56.3786,56.4588,56.3607,56.4321,46373.0
2022-02-09 14:20:00,63.26,63.27,63.15,63.19,58656.0,56.4321,56.441,56.334,56.3696,58656.0
2022-02-09 14:30:00,63.2,63.21,63.12,63.16,48655.0,56.3786,56.3875,56.3072,56.3429,48655.0
2022-02-09 14:40:00,63.17,63.19,63.08,63.09,75469.0,56.3518,56.3696,56.2715,56.2804,75469.0
2022-02-09 14:50:00,63.09,63.12,63.03,63.06,47627.0,56.2804,56.3072,56.2269,56.2537,47627.0
2022-02-09 15:00:00,63.07,63.08,62.98,63.0,52919.0,56.2626,56.2715,56.1823,56.2001,52919.0
2022-02-09 15:10:00,63.02,63.07,62.92,63.04,96965.0,56.218,56.2626,56.1288,56.2358,96965.0
2022-02-09 15:20:00,63.03,63.06,62.98,63.02,47124.0,56.2269,56.2537,56.1823,56.218,47124.0
2022-02-09 15:30:00,63.03,63.17,63.02,63.07,111385.0,56.2269,56.3518,56.218,56.2626,111385.0
2022-02-09 15:40:00,63.07,63.07,62.95,63.02,132933.0,56.2626,56.2626,56.1555,56.218,132933.0
2022-02-09 15:50:00,63.02,63.15,63.01,63.15,458897.0,56.218,56.334,56.2091,56.334,458897.0
2022-02-10 09:30:00,62.87,62.97,62.64,62.84,425758.0,56.0842,56.1734,55.879,56.0574,425758.0
2022-02-10 09:40:00,62.85,63.19,62.75,63.01,156626.0,56.0663,56.3696,55.9771,56.2091,156626.0
2022-02-10 09:50:00,63.0,63.21,62.71,62.77,97467.0,56.2001,56.3875,55.9414,55.995,97467.0
2022-02-10 10:00:00,62.75,62.87,62.65,62.86,218729.0,55.9771,56.0842,55.8879,56.0753,218729.0
2022-02-10 10:10:00,62.87,62.98,62.43,62.57,195472.0,56.0842,56.1823,55.6917,55.8166,195472.0
2022-02-10 10:20:00,62.58,62.63,62.38,62.41,146770.0,55.8255,55.8701,55.6471,55.6738,146770.0
2022-02-10 10:30:00,62.42,62.47,62.19,62.39,302291.0,55.6827,55.7273,55.4776,55.656,302291.0
2022-02-10 10:40:00,62.38,62.59,62.28,62.31,196655.0,55.6471,55.8344,55.5579,55.5846,196655.0
2022-02-10 10:50:00,62.3,62.3,61.94,61.96,219895.0,55.5757,55.5757,55.2546,55.2724,219895.0
2022-02-10 11:00:00,61.95,62.24,61.87,62.18,156408.0,55.2635,55.5222,55.1921,55.4686,156408.0
2022-02-10 11:10:00,62.18,62.35,62.16,62.26,105876.0,55.4686,55.6203,55.4508,55.54,105876.0
2022-02-10 11:20:00,62.25,62.28,62.19,62.26,86220.0,55.5311,55.5579,55.4776,55.54,86220.0
2022-02-10 11:30:00,62.25,62.27,62.01,62.02,97208.0,55.5311,55.5489,55.317,55.3259,97208.0
2022-02-10 11:40:00,62.02,62.27,62.0,62.26,81496.0,55.3259,55.5489,55.3081,55.54,81496.0
2022-02-10 11:50:00,62.26,62.27,62.14,62.15,98211.0,55.54,55.5489,55.433,55.4419,98211.0
2022-02-10 12:00:00,62.14,62.15,61.89,61.92,118915.0,55.433,55.4419,55.2099,55.2367,118915.0
2022-02-10 12:10:00,61.92,62.02,61.82,61.86,91278.0,55.2367,55.3259,55.1475,55.1832,91278.0
2022-02-10 12:20:00,61.86,61.89,61.7,61.83,136179.0,55.1832,55.2099,55.0405,55.1564,136179.0
2022-02-10 12:30:00,61.83,61.9,61.7,61.7,113926.0,55.1564,55.2189,55.0405,55.0405,113926.0
2022-02-10 12:40:00,61.71,61.72,61.15,61.3,238740.0,55.0494,55.0583,54.5498,54.6836,238740.0
2022-02-10 12:50:00,61.3,61.34,61.07,61.21,233128.0,54.6836,54.7193,54.4785,54.6033,233128.0
2022-02-10 13:00:00,61.2,61.48,61.17,61.38,97677.0,54.5944,54.8442,54.5677,54.755,97677.0
2022-02-10 13:10:00,61.39,61.55,61.3,61.36,63490.0,54.7639,54.9066,54.6836,54.7372,63490.0
2022-02-10 13:20:00,61.36,61.57,61.36,61.43,56398.0,54.7372,54.9245,54.7372,54.7996,56398.0
2022-02-10 13:30:00,61.43,61.5,61.23,61.39,113966.0,54.7996,54.862,54.6212,54.7639,113966.0
2022-02-10 13:40:00,61.4,61.45,61.27,61.28,70438.0,54.7728,54.8174,54.6569,54.6658,70438.0
2022-02-10 13:50:00,61.29,61.41,61.23,61.38,61950.0,54.6747,54.7818,54.6212,54.755,61950.0
2022-02-10 14:00:00,61.37,61.4,61.25,61.34,157684.0,54.7461,54.7728,54.639,54.7193,157684.0
2022-02-10 14:10:00,61.33,61.33,61.03,61.04,100557.0,54.7104,54.7104,54.4428,54.4517,100557.0
2022-02-10 14:20:00,61.07,61.24,61.03,61.18,105642.0,54.4785,54.6301,54.4428,54.5766,105642.0
2022-02-10 14:30:00,61.18,61.25,61.09,61.09,82404.0,54.5766,54.639,54.4963,54.4963,82404.0
2022-02-10 14:40:00,61.09,61.1,60.84,60.85,127078.0,54.4963,54.5052,54.2733,54.2822,127078.0
2022-02-10 14:50:00,60.84,60.85,60.59,60.66,130305.0,54.2733,54.2822,54.0503,54.1127,130305.0
2022-02-10 15:00:00,60.67,60.7,60.55,60.59,151470.0,54.1216,54.1484,54.0146,54.0503,151470.0
2022-02-10 15:10:00,60.59,60.63,60.51,60.52,131805.0,54.0503,54.0859,53.9789,53.9878,131805.0
2022-02-10 15:20:00,60.53,60.61,60.51,60.53,163413.0,53.9967,54.0681,53.9789,53.9967,163413.0
2022-02-10 15:30:00,60.53,60.58,60.42,60.49,242597.0,53.9967,54.0413,53.8986,53.9611,242597.0
2022-02-10 15:40:00,60.5,60.57,60.35,60.39,322408.0,53.97,54.0324,53.8362,53.8718,322408.0
2022-02-10 15:50:00,60.38,60.59,60.35,60.53,803433.0,53.8629,54.0503,53.8362,53.9967,803433.0
2022-02-11 09:30:00,60.58,61.02,60.31,60.95,203204.0,54.0413,54.4339,53.8005,54.3714,203204.0
2022-02-11 09:40:00,60.97,61.3,60.91,61.24,163576.0,54.3892,54.6836,54.3357,54.6301,163576.0
2022-02-11 09:50:00,61.24,61.27,61.04,61.06,92381.0,54.6301,54.6569,54.4517,54.4695,92381.0
2022-02-11 10:00:00,61.06,61.25,61.01,61.24,86040.0,54.4695,54.639,54.4249,54.6301,86040.0
2022-02-11 10:10:00,61.26,61.75,61.21,61.74,176421.0,54.6479,55.0851,54.6033,55.0761,176421.0
2022-02-11 10:20:00,61.72,61.97,61.72,61.87,128481.0,55.0583,55.2813,55.0583,55.1921,128481.0
2022-02-11 10:30:00,61.88,61.94,61.75,61.86,87488.0,55.201,55.2546,55.0851,55.1832,87488.0
2022-02-11 10:40:00,61.89,61.9,61.76,61.86,85634.0,55.2099,55.2189,55.094,55.1832,85634.0
2022-02-11 10:50:00,61.87,61.98,61.81,61.94,138519.0,55.1921,55.2902,55.1386,55.2546,138519.0
2022-02-11 11:00:00,61.94,62.05,61.86,61.93,113904.0,55.2546,55.3527,55.1832,55.2456,113904.0
2022-02-11 11:10:00,61.92,61.92,61.71,61.88,81050.0,55.2367,55.2367,55.0494,55.201,81050.0
2022-02-11 11:20:00,61.88,61.98,61.79,61.84,70891.0,55.201,55.2902,55.1207,55.1653,70891.0
2022-02-11 11:30:00,61.85,61.97,61.75,61.8,80621.0,55.1743,55.2813,55.0851,55.1297,80621.0
2022-02-11 11:40:00,61.8,62.02,61.69,62.01,45838.0,55.1297,55.3259,55.0315,55.317,45838.0
2022-02-11 11:50:00,62.01,62.27,61.95,62.27,104757.0,55.317,55.5489,55.2635,55.5489,104757.0
2022-02-11 12:00:00,62.26,62.39,62.22,62.38,139337.0,55.54,55.656,55.5043,55.6471,139337.0
2022-02-11 12:10:00,62.37,62.49,62.29,62.31,108655.0,55.6381,55.7452,55.5668,55.5846,108655.0
2022-02-11 12:20:00,62.32,62.33,62.22,62.32,52898.0,55.5935,55.6025,55.5043,55.5935,52898.0
2022-02-11 12:30:00,62.32,62.38,62.26,62.3,96300.0,55.5935,55.6471,55.54,55.5757,96300.0
2022-02-11 12:40:00,62.3,62.44,62.3,62.43,64259.0,55.5757,55.7006,55.5757,55.6917,64259.0
2022-02-11 12:50:00,62.42,62.57,62.4,62.57,57741.0,55.6827,55.8166,55.6649,55.8166,57741.0
2022-02-11 13:00:00,62.56,62.67,62.5,62.66,65835.0,55.8076,55.9058,55.7541,55.8968,65835.0
2022-02-11 13:10:00,62.66,62.68,62.6,62.68,67673.0,55.8968,55.9147,55.8433,55.9147,67673.0
2022-02-11 13:20:00,62.68,62.78,62.65,62.67,76607.0,55.9147,56.0039,55.8879,55.9058,76607.0
2022-02-11 13:30:00,62.66,63.1,62.55,62.87,225213.0,55.8968,56.2893,55.7987,56.0842,225213.0
2022-02-11 13:40:00,62.87,63.01,62.6,62.96,220951.0,56.0842,56.2091,55.8433,56.1645,220951.0
2022-02-11 13:50:00,62.96,63.45,62.71,63.32,199261.0,56.1645,56.6016,55.9414,56.4856,199261.0
2022-02-11 14:00:00,63.32,63.58,63.23,63.27,239923.0,56.4856,56.7175,56.4053,56.441,239923.0
2022-02-11 14:10:00,63.29,63.52,63.2,63.49,194253.0,56.4588,56.664,56.3786,56.6373,194253.0
2022-02-11 14:20:00,63.48,63.65,63.27,63.33,165776.0,56.6283,56.78,56.441,56.4945,165776.0
2022-02-11 14:30:00,63.34,63.65,63.3,63.5,105289.0,56.5034,56.78,56.4678,56.6462,105289.0
2022-02-11 14:40:00,63.52,63.61,63.46,63.54,86059.0,56.664,56.7443,56.6105,56.6819,86059.0
2022-02-11 14:50:00,63.55,64.08,63.48,63.8,343186.0,56.6908,57.1636,56.6283,56.9138,343186.0
2022-02-11 15:00:00,63.8,64.06,63.73,63.86,139204.0,56.9138,57.1457,56.8513,56.9673,139204.0
2022-02-11 15:10:00,63.87,64.16,63.82,64.03,205651.0,56.9762,57.2349,56.9316,57.119,205651.0
2022-02-11 15:20:00,64.03,64.28,64.0,64.2,260655.0,57.119,57.342,57.0922,57.2706,260655.0
2022-02-11 15:30:00,64.2,64.2,63.87,63.92,305516.0,57.2706,57.2706,56.9762,57.0208,305516.0
2022-02-11 15:40:00,63.92,63.94,63.67,63.93,340593.0,57.0208,57.0387,56.7978,57.0298,340593.0
2022-02-11 15:50:00,63.91,63.93,63.73,63.86,897590.0,57.0119,57.0298,56.8513,56.9673,897590.0
2022-02-14 09:30:00,64.17,64.65,63.71,63.79,546563.0,57.2439,57.672,56.8335,56.9049,546563.0
2022-02-14 09:40:00,63.81,64.04,63.62,63.63,223609.0,56.9227,57.1279,56.7532,56.7621,223609.0
2022-02-14 09:50:00,63.62,64.08,63.32,63.99,196193.0,56.7532,57.1636,56.4856,57.0833,196193.0
2022-02-14 10:00:00,63.98,64.14,63.78,64.13,124432.0,57.0744,57.2171,56.896,57.2082,124432.0
2022-02-14 10:10:00,64.12,64.25,63.93,64.12,142624.0,57.1993,57.3152,57.0298,57.1993,142624.0
2022-02-14 10:20:00,64.12,64.17,63.77,63.97,154953.0,57.1993,57.2439,56.887,57.0654,154953.0
2022-02-14 10:30:00,63.99,64.3,63.81,64.23,161099.0,57.0833,57.3598,56.9227,57.2974,161099.0
2022-02-14 10:40:00,64.22,64.36,64.14,64.2,117057.0,57.2885,57.4134,57.2171,57.2706,117057.0
2022-02-14 10:50:00,64.21,64.82,64.08,64.14,136840.0,57.2795,57.8237,57.1636,57.2171,136840.0
2022-02-14 11:00:00,64.12,64.33,63.97,64.03,101462.0,57.1993,57.3866,57.0654,57.119,101462.0
2022-02-14 11:10:00,64.04,64.04,63.81,63.88,86854.0,57.1279,57.1279,56.9227,56.9852,86854.0
2022-02-14 11:20:00,63.88,63.97,63.78,63.8,102555.0,56.9852,57.0654,56.896,56.9138,102555.0
2022-02-14 11:30:00,63.81,63.84,63.68,63.69,109942.0,56.9227,56.9495,56.8067,56.8157,109942.0
2022-02-14 11:40:00,63.7,63.9,63.64,63.67,139128.0,56.8246,57.003,56.7711,56.7978,139128.0
2022-02-14 11:50:00,63.7,63.71,63.42,63.57,71347.0,56.8246,56.8335,56.5748,56.7086,71347.0
2022-02-14 12:00:00,63.56,63.58,63.38,63.44,69760.0,56.6997,56.7175,56.5391,56.5927,69760.0
2022-02-14 12:10:00,63.44,63.52,63.31,63.51,49985.0,56.5927,56.664,56.4767,56.6551,49985.0
2022-02-14 12:20:00,63.51,63.71,63.5,63.65,68665.0,56.6551,56.8335,56.6462,56.78,68665.0
2022-02-14 12:30:00,63.64,63.72,63.5,63.6,49729.0,56.7711,56.8424,56.6462,56.7354,49729.0
2022-02-14 12:40:00,63.6,63.71,63.59,63.63,39430.0,56.7354,56.8335,56.7265,56.7621,39430.0
2022-02-14 12:50:00,63.62,63.81,63.61,63.73,117638.0,56.7532,56.9227,56.7443,56.8513,117638.0
2022-02-14 13:00:00,63.73,63.96,63.72,63.93,189788.0,56.8513,57.0565,56.8424,57.0298,189788.0
2022-02-14 13:10:00,63.93,63.97,63.8,63.82,103254.0,57.0298,57.0654,56.9138,56.9316,103254.0
2022-02-14 13:20:00,63.83,63.91,63.79,63.91,125409.0,56.9406,57.0119,56.9049,57.0119,125409.0
2022-02-14 13:30:00,63.9,63.9,63.76,63.88,55368.0,57.003,57.003,56.8781,56.9852,55368.0
2022-02-14 13:40:00,63.88,63.95,63.79,63.86,69962.0,56.9852,57.0476,56.9049,56.9673,69962.0
2022-02-14 13:50:00,63.85,64.15,63.81,64.07,166822.0,56.9584,57.226,56.9227,57.1547,166822.0
2022-02-14 14:00:00,64.06,64.31,64.03,64.24,133909.0,57.1457,57.3687,57.119,57.3063,133909.0
2022-02-14 14:10:00,64.27,64.48,64.27,64.43,82514.0,57.3331,57.5204,57.3331,57.4758,82514.0
2022-02-14 14:20:00,64.44,64.52,64.34,64.34,159472.0,57.4847,57.5561,57.3955,57.3955,159472.0
2022-02-14 14:30:00,64.34,64.38,64.25,64.33,123762.0,57.3955,57.4312,57.3152,57.3866,123762.0
2022-02-14 14:40:00,64.34,64.43,64.24,64.24,102170.0,57.3955,57.4758,57.3063,57.3063,102170.0
2022-02-14 14:50:00,64.24,64.32,64.08,64.12,75737.0,57.3063,57.3777,57.1636,57.1993,75737.0
2022-02-14 15:00:00,64.13,64.29,64.13,64.28,93486.0,57.2082,57.3509,57.2082,57.342,93486.0
2022-02-14 15:10:00,64.28,64.45,64.26,64.42,92467.0,57.342,57.4936,57.3241,57.4669,92467.0
2022-02-14 15:20:00,64.41,64.47,64.28,64.32,95650.0,57.458,57.5115,57.342,57.3777,95650.0
2022-02-14 15:30:00,64.32,64.47,64.31,64.45,125787.0,57.3777,57.5115,57.3687,57.4936,125787.0
2022-02-14 15:40:00,64.46,64.61,64.45,64.54,201096.0,57.5026,57.6364,57.4936,57.5739,201096.0
2022-02-14 15:50:00,64.52,64.53,64.34,64.35,428379.0,57.5561,57.565,57.3955,57.4044,428379.0
2022-02-15 09:30:00,62.87,63.2,62.62,63.12,401367.0,56.0842,56.3786,55.8612,56.3072,401367.0
2022-02-15 09:40:00,63.1,63.35,62.88,63.03,206441.0,56.2893,56.5124,56.0931,56.2269,206441.0
2022-02-15 09:50:00,63.02,63.15,62.43,62.43,185129.0,56.218,56.334,55.6917,55.6917,185129.0
2022-02-15 10:00:00,62.43,62.6,62.26,62.52,129188.0,55.6917,55.8433,55.54,55.7719,129188.0
2022-02-15 10:10:00,62.53,62.89,62.44,62.88,140838.0,55.7809,56.102,55.7006,56.0931,140838.0
2022-02-15 10:20:00,62.89,63.09,62.82,63.08,80534.0,56.102,56.2804,56.0396,56.2715,80534.0
2022-02-15 10:30:00,63.05,63.07,62.84,62.99,69772.0,56.2447,56.2626,56.0574,56.1912,69772.0
2022-02-15 10:40:00,62.99,63.0,62.79,62.91,97738.0,56.1912,56.2001,56.0128,56.1199,97738.0
2022-02-15 10:50:00,62.9,62.94,62.82,62.89,102814.0,56.1109,56.1466,56.0396,56.102,102814.0
2022-02-15 11:00:00,62.89,63.09,62.85,62.89,132653.0,56.102,56.2804,56.0663,56.102,132653.0
2022-02-15 11:10:00,62.88,63.04,62.86,62.87,60253.0,56.0931,56.2358,56.0753,56.0842,60253.0
2022-02-15 11:20:00,62.88,62.93,62.68,62.88,73521.0,56.0931,56.1377,55.9147,56.0931,73521.0
2022-02-15 11:30:00,62.88,63.2,62.85,63.18,69616.0,56.0931,56.3786,56.0663,56.3607,69616.0
2022-02-15 11:40:00,63.18,63.19,63.0,63.08,58581.0,56.3607,56.3696,56.2001,56.2715,58581.0
2022-02-15 11:50:00,63.1,63.16,63.03,63.16,40451.0,56.2893,56.3429,56.2269,56.3429,40451.0
2022-02-15 12:00:00,63.17,63.17,62.96,63.07,65645.0,56.3518,56.3518,56.1645,56.2626,65645.0
2022-02-15 12:10:00,63.07,63.09,62.9,63.01,94316.0,56.2626,56.2804,56.1109,56.2091,94316.0
2022-02-15 12:20:00,63.02,63.13,63.02,63.12,52413.0,56.218,56.3161,56.218,56.3072,52413.0
2022-02-15 12:30:00,63.12,63.29,63.11,63.13,64477.0,56.3072,56.4588,56.2983,56.3161,64477.0
2022-02-15 12:40:00,63.13,63.22,63.11,63.18,59848.0,56.3161,56.3964,56.2983,56.3607,59848.0
2022-02-15 12:50:00,63.18,63.2,63.04,63.05,71335.0,56.3607,56.3786,56.2358,56.2447,71335.0
2022-02-15 13:00:00,63.06,63.1,63.01,63.09,76307.0,56.2537,56.2893,56.2091,56.2804,76307.0
2022-02-15 13:10:00,63.08,63.35,63.07,63.32,88036.0,56.2715,56.5124,56.2626,56.4856,88036.0
2022-02-15 13:20:00,63.32,63.37,63.27,63.29,38306.0,56.4856,56.5302,56.441,56.4588,38306.0
2022-02-15 13:30:00,63.29,63.32,63.22,63.25,45144.0,56.4588,56.4856,56.3964,56.4232,45144.0
2022-02-15 13:40:00,63.24,63.38,63.23,63.37,51472.0,56.4142,56.5391,56.4053,56.5302,51472.0
2022-02-15 13:50:00,63.36,63.36,63.26,63.29,44542.0,56.5213,56.5213,56.4321,56.4588,44542.0
2022-02-15 14:00:00,63.29,63.32,63.22,63.22,74417.0,56.4588,56.4856,56.3964,56.3964,74417.0
2022-02-15 14:10:00,63.23,63.27,63.13,63.13,68967.0,56.4053,56.441,56.3161,56.3161,68967.0
2022-02-15 14:20:00,63.13,63.14,63.03,63.08,84874.0,56.3161,56.325,56.2269,56.2715,84874.0
2022-02-15 14:30:00,63.09,63.12,63.03,63.09,53773.0,56.2804,56.3072,56.2269,56.2804,53773.0
2022-02-15 14:40:00,63.1,63.18,63.08,63.12,56302.0,56.2893,56.3607,56.2715,56.3072,56302.0
2022-02-15 14:50:00,63.13,63.23,63.11,63.18,61953.0,56.3161,56.4053,56.2983,56.3607,61953.0
2022-02-15 15:00:00,63.18,63.28,63.17,63.26,65438.0,56.3607,56.4499,56.3518,56.4321,65438.0
2022-02-15 15:10:00,63.26,63.33,63.23,63.32,52095.0,56.4321,56.4945,56.4053,56.4856,52095.0
2022-02-15 15:20:00,63.33,63.35,63.18,63.21,73505.0,56.4945,56.5124,56.3607,56.3875,73505.0
2022-02-15 15:30:00,63.2,63.2,63.03,63.05,132962.0,56.3786,56.3786,56.2269,56.2447,132962.0
2022-02-15 15:40:00,63.05,63.26,63.02,63.26,172993.0,56.2447,56.4321,56.218,56.4321,172993.0
2022-02-15 15:50:00,63.26,63.43,63.23,63.26,383068.0,56.4321,56.5837,56.4053,56.4321,383068.0
2022-02-16 09:30:00,63.66,64.58,63.65,64.55,336940.0,56.7889,57.6096,56.78,57.5828,336940.0
2022-02-16 09:40:00,64.54,64.75,64.31,64.33,259460.0,57.5739,57.7613,57.3687,57.3866,259460.0
2022-02-16 09:50:00,64.33,64.76,64.23,64.27,190770.0,57.3866,57.7702,57.2974,57.3331,190770.0
2022-02-16 10:00:00,64.25,64.46,64.01,64.18,176012.0,57.3152,57.5026,57.1011,57.2528,176012.0
2022-02-16 10:10:00,64.18,64.65,64.13,64.58,114545.0,57.2528,57.672,57.2082,57.6096,114545.0
2022-02-16 10:20:00,64.59,64.66,64.26,64.3,98451.0,57.6185,57.681,57.3241,57.3598,98451.0
2022-02-16 10:30:00,64.28,64.42,64.07,64.09,113733.0,57.342,57.4669,57.1547,57.1725,113733.0
2022-02-16 10:40:00,64.1,64.24,63.9,63.93,111669.0,57.1814,57.3063,57.003,57.0298,111669.0
2022-02-16 10:50:00,63.94,64.05,63.78,63.95,116285.0,57.0387,57.1368,56.896,57.0476,116285.0
2022-02-16 11:00:00,63.95,64.11,63.86,63.93,89354.0,57.0476,57.1903,56.9673,57.0298,89354.0
2022-02-16 11:10:00,63.93,64.14,63.92,64.12,76681.0,57.0298,57.2171,57.0208,57.1993,76681.0
2022-02-16 11:20:00,64.12,64.24,64.08,64.23,57847.0,57.1993,57.3063,57.1636,57.2974,57847.0
2022-02-16 11:30:00,64.22,64.38,64.22,64.33,67490.0,57.2885,57.4312,57.2885,57.3866,67490.0
2022-02-16 11:40:00,64.33,64.4,64.29,64.3,84368.0,57.3866,57.449,57.3509,57.3598,84368.0
2022-02-16 11:50:00,64.32,64.38,64.24,64.28,74036.0,57.3777,57.4312,57.3063,57.342,74036.0
2022-02-16 12:00:00,64.27,64.38,64.23,64.34,54900.0,57.3331,57.4312,57.2974,57.3955,54900.0
2022-02-16 12:10:00,64.34,64.4,64.27,64.33,92762.0,57.3955,57.449,57.3331,57.3866,92762.0
2022-02-16 12:20:00,64.34,64.59,64.33,64.57,67507.0,57.3955,57.6185,57.3866,57.6007,67507.0
2022-02-16 12:30:00,64.57,64.58,64.37,64.42,71996.0,57.6007,57.6096,57.4223,57.4669,71996.0
2022-02-16 12:40:00,64.43,64.52,64.4,64.5,45441.0,57.4758,57.5561,57.449,57.5382,45441.0
2022-02-16 12:50:00,64.51,64.63,64.45,64.63,57203.0,57.5472,57.6542,57.4936,57.6542,57203.0
2022-02-16 13:00:00,64.63,64.68,64.53,64.59,49316.0,57.6542,57.6988,57.565,57.6185,49316.0
2022-02-16 13:10:00,64.58,64.62,64.51,64.51,44253.0,57.6096,57.6453,57.5472,57.5472,44253.0
2022-02-16 13:20:00,64.52,64.58,64.47,64.48,61195.0,57.5561,57.6096,57.5115,57.5204,61195.0
2022-02-16 13:30:00,64.48,64.53,64.29,64.32,64211.0,57.5204,57.565,57.3509,57.3777,64211.0
2022-02-16 13:40:00,64.32,64.33,64.11,64.11,60773.0,57.3777,57.3866,57.1903,57.1903,60773.0
2022-02-16 13:50:00,64.1,64.18,63.96,64.14,63228.0,57.1814,57.2528,57.0565,57.2171,63228.0
2022-02-16 14:00:00,64.14,64.38,63.98,64.33,95119.0,57.2171,57.4312,57.0744,57.3866,95119.0
2022-02-16 14:10:00,64.32,64.39,64.24,64.35,69102.0,57.3777,57.4401,57.3063,57.4044,69102.0
2022-02-16 14:20:00,64.34,64.52,64.32,64.49,59813.0,57.3955,57.5561,57.3777,57.5293,59813.0
2022-02-16 14:30:00,64.49,64.54,64.2,64.28,77910.0,57.5293,57.5739,57.2706,57.342,77910.0
2022-02-16 14:40:00,64.28,64.29,64.06,64.09,58101.0,57.342,57.3509,57.1457,57.1725,58101.0
2022-02-16 14:50:00,64.09,64.26,64.09,64.26,61835.0,57.1725,57.3241,57.1725,57.3241,61835.0
2022-02-16 15:00:00,64.28,64.38,64.19,64.38,82562.0,57.342,57.4312,57.2617,57.4312,82562.0
2022-02-16 15:10:00,64.39,64.44,64.28,64.4,56921.0,57.4401,57.4847,57.342,57.449,56921.0
2022-02-16 15:20:00,64.4,64.47,64.34,64.45,70611.0,57.449,57.5115,57.3955,57.4936,70611.0
2022-02-16 15:30:00,64.45,64.5,64.41,64.47,103176.0,57.4936,57.5382,57.458,57.5115,103176.0
2022-02-16 15:40:00,64.47,64.47,64.33,64.39,130147.0,57.5115,57.5115,57.3866,57.4401,130147.0
2022-02-16 15:50:00,64.39,64.46,64.27,64.28,406344.0,57.4401,57.5026,57.3331,57.342,406344.0
2022-02-17 09:30:00,65.22,65.33,64.7,64.85,486185.0,58.1805,58.2787,57.7167,57.8505,486185.0
2022-02-17 09:40:00,64.85,65.36,64.63,65.17,271023.0,57.8505,58.3054,57.6542,58.1359,271023.0
2022-02-17 09:50:00,65.18,65.33,64.93,65.26,195321.0,58.1448,58.2787,57.9218,58.2162,195321.0
2022-02-17 10:00:00,65.24,65.58,65.05,65.54,267509.0,58.1984,58.5017,58.0289,58.466,267509.0
2022-02-17 10:10:00,65.53,65.72,65.53,65.61,196091.0,58.4571,58.6266,58.4571,58.5284,196091.0
2022-02-17 10:20:00,65.63,65.77,65.54,65.75,190827.0,58.5463,58.6712,58.466,58.6533,190827.0
2022-02-17 10:30:00,65.75,65.76,65.38,65.6,211027.0,58.6533,58.6622,58.3233,58.5195,211027.0
2022-02-17 10:40:00,65.59,65.92,65.59,65.78,147773.0,58.5106,58.805,58.5106,58.6801,147773.0
2022-02-17 10:50:00,65.79,66.19,65.79,66.17,227145.0,58.689,59.0458,58.689,59.028,227145.0
2022-02-17 11:00:00,66.17,66.34,66.08,66.23,199037.0,59.028,59.1796,58.9477,59.0815,199037.0
2022-02-17 11:10:00,66.24,66.25,65.99,65.99,141875.0,59.0904,59.0994,58.8674,58.8674,141875.0
2022-02-17 11:20:00,65.99,66.19,65.91,66.19,308655.0,58.8674,59.0458,58.7961,59.0458,308655.0
2022-02-17 11:30:00,66.19,66.3,66.02,66.21,110743.0,59.0458,59.144,58.8942,59.0637,110743.0
2022-02-17 11:40:00,66.2,66.5,66.08,66.5,303447.0,59.0548,59.3224,58.9477,59.3224,303447.0
2022-02-17 11:50:00,66.5,66.75,66.49,66.63,343642.0,59.3224,59.5454,59.3135,59.4383,343642.0
2022-02-17 12:00:00,66.64,66.96,66.62,66.85,184273.0,59.4473,59.7327,59.4294,59.6346,184273.0
2022-02-17 12:10:00,66.86,67.03,66.83,67.01,178419.0,59.6435,59.7952,59.6168,59.7773,178419.0
2022-02-17 12:20:00,67.0,67.26,67.0,67.17,170126.0,59.7684,60.0003,59.7684,59.9201,170126.0
2022-02-17 12:30:00,67.17,67.21,66.95,67.08,182838.0,59.9201,59.9557,59.7238,59.8398,182838.0
2022-02-17 12:40:00,67.08,67.17,66.99,67.15,127690.0,59.8398,59.9201,59.7595,59.9022,127690.0
2022-02-17 12:50:00,67.14,67.2,67.04,67.08,124072.0,59.8933,59.9468,59.8041,59.8398,124072.0
2022-02-17 13:00:00,67.08,67.15,67.01,67.13,102733.0,59.8398,59.9022,59.7773,59.8844,102733.0
2022-02-17 13:10:00,67.13,67.56,67.12,67.48,210130.0,59.8844,60.268,59.8755,60.1966,210130.0
2022-02-17 13:20:00,67.49,67.57,67.28,67.46,285609.0,60.2055,60.2769,60.0182,60.1788,285609.0
2022-02-17 13:30:00,67.45,67.45,67.22,67.34,138893.0,60.1698,60.1698,59.9647,60.0717,138893.0
2022-02-17 13:40:00,67.34,67.43,67.27,67.4,185710.0,60.0717,60.152,60.0093,60.1252,185710.0
2022-02-17 13:50:00,67.41,67.46,67.31,67.38,116787.0,60.1342,60.1788,60.0449,60.1074,116787.0
2022-02-17 14:00:00,67.37,67.53,67.25,67.45,150881.0,60.0985,60.2412,59.9914,60.1698,150881.0
2022-02-17 14:10:00,67.45,67.49,67.35,67.47,152283.0,60.1698,60.2055,60.0806,60.1877,152283.0
2022-02-17 14:20:00,67.46,67.52,67.4,67.47,106867.0,60.1788,60.2323,60.1252,60.1877,106867.0
2022-02-17 14:30:00,67.47,67.58,67.45,67.5,194155.0,60.1877,60.2858,60.1698,60.2144,194155.0
2022-02-17 14:40:00,67.5,67.55,67.32,67.34,133912.0,60.2144,60.259,60.0539,60.0717,133912.0
2022-02-17 14:50:00,67.34,67.44,67.27,67.27,110351.0,60.0717,60.1609,60.0093,60.0093,110351.0
2022-02-17 15:00:00,67.28,67.3,67.01,67.03,269101.0,60.0182,60.036,59.7773,59.7952,269101.0
2022-02-17 15:10:00,67.03,67.18,66.9,67.16,210756.0,59.7952,59.929,59.6792,59.9111,210756.0
2022-02-17 15:20:00,67.16,67.65,67.16,67.65,385941.0,59.9111,60.3482,59.9111,60.3482,385941.0
2022-02-17 15:30:00,67.64,67.89,67.64,67.89,628348.0,60.3393,60.5623,60.3393,60.5623,628348.0
2022-02-17 15:40:00,67.88,68.01,67.75,68.01,881701.0,60.5534,60.6694,60.4375,60.6694,881701.0
2022-02-17 15:50:00,68.0,68.01,67.69,67.76,1292912.0,60.6605,60.6694,60.3839,60.4464,1292912.0
2022-02-18 09:30:00,67.41,67.53,66.67,67.31,507298.0,60.1342,60.2412,59.474,60.0449,507298.0
2022-02-18 09:40:00,67.32,67.68,67.21,67.59,252130.0,60.0539,60.375,59.9557,60.2947,252130.0
2022-02-18 09:50:00,67.6,67.64,67.06,67.34,255747.0,60.3036,60.3393,59.8219,60.0717,255747.0
2022-02-18 10:00:00,67.35,67.63,67.28,67.62,200132.0,60.0806,60.3304,60.0182,60.3215,200132.0
2022-02-18 10:10:00,67.62,67.88,67.57,67.76,194706.0,60.3215,60.5534,60.2769,60.4464,194706.0
2022-02-18 10:20:00,67.76,67.93,67.61,67.93,165450.0,60.4464,60.598,60.3126,60.598,165450.0
2022-02-18 10:30:00,67.95,68.11,67.63,67.63,285153.0,60.6159,60.7586,60.3304,60.3304,285153.0
2022-02-18 10:40:00,67.63,67.63,67.2,67.34,170580.0,60.3304,60.3304,59.9468,60.0717,170580.0
2022-02-18 10:50:00,67.36,67.52,67.24,67.29,136821.0,60.0895,60.2323,59.9825,60.0271,136821.0
2022-02-18 11:00:00,67.29,67.69,67.27,67.5,183814.0,60.0271,60.3839,60.0093,60.2144,183814.0
2022-02-18 11:10:00,67.5,67.71,67.37,67.42,103487.0,60.2144,60.4018,60.0985,60.1431,103487.0
2022-02-18 11:20:00,67.41,67.56,67.36,67.39,130688.0,60.1342,60.268,60.0895,60.1163,130688.0
2022-02-18 11:30:00,67.39,67.39,67.22,67.24,96655.0,60.1163,60.1163,59.9647,59.9825,96655.0
2022-02-18 11:40:00,67.24,67.35,67.2,67.29,85646.0,59.9825,60.0806,59.9468,60.0271,85646.0
2022-02-18 11:50:00,67.3,67.32,66.9,67.0,127558.0,60.036,60.0539,59.6792,59.7684,127558.0
2022-02-18 12:00:00,67.0,67.05,66.94,66.99,77726.0,59.7684,59.813,59.7149,59.7595,77726.0
2022-02-18 12:10:00,66.99,67.01,66.87,66.96,110922.0,59.7595,59.7773,59.6524,59.7327,110922.0
2022-02-18 12:20:00,66.95,67.15,66.91,67.13,71056.0,59.7238,59.9022,59.6881,59.8844,71056.0
2022-02-18 12:30:00,67.14,67.22,67.04,67.15,102986.0,59.8933,59.9647,59.8041,59.9022,102986.0
2022-02-18 12:40:00,67.15,67.3,67.11,67.12,125175.0,59.9022,60.036,59.8665,59.8755,125175.0
2022-02-18 12:50:00,67.13,67.22,67.07,67.13,48605.0,59.8844,59.9647,59.8308,59.8844,48605.0
2022-02-18 13:00:00,67.15,67.28,67.11,67.28,63579.0,59.9022,60.0182,59.8665,60.0182,63579.0
2022-02-18 13:10:00,67.27,67.39,67.24,67.35,93886.0,60.0093,60.1163,59.9825,60.0806,93886.0
2022-02-18 13:20:00,67.35,67.44,67.34,67.41,62731.0,60.0806,60.1609,60.0717,60.1342,62731.0
2022-02-18 13:30:00,67.42,67.42,67.26,67.27,72220.0,60.1431,60.1431,60.0003,60.0093,72220.0
2022-02-18 13:40:00,67.27,67.37,67.16,67.33,79045.0,60.0093,60.0985,59.9111,60.0628,79045.0
2022-02-18 13:50:00,67.33,67.5,67.28,67.45,106192.0,60.0628,60.2144,60.0182,60.1698,106192.0
2022-02-18 14:00:00,67.46,67.51,67.32,67.35,81010.0,60.1788,60.2234,60.0539,60.0806,81010.0
2022-02-18 14:10:00,67.36,67.37,67.24,67.26,86748.0,60.0895,60.0985,59.9825,60.0003,86748.0
2022-02-18 14:20:00,67.26,67.66,67.25,67.44,290467.0,60.0003,60.3572,59.9914,60.1609,290467.0
2022-02-18 14:30:00,67.44,67.44,67.18,67.19,87708.0,60.1609,60.1609,59.929,59.9379,87708.0
2022-02-18 14:40:00,67.19,67.21,67.12,67.17,88585.0,59.9379,59.9557,59.8755,59.9201,88585.0
2022-02-18 14:50:00,67.16,67.37,67.15,67.29,86531.0,59.9111,60.0985,59.9022,60.0271,86531.0
2022-02-18 15:00:00,67.3,67.35,67.14,67.2,96240.0,60.036,60.0806,59.8933,59.9468,96240.0
2022-02-18 15:10:00,67.21,67.26,67.11,67.21,104423.0,59.9557,60.0003,59.8665,59.9557,104423.0
2022-02-18 15:20:00,67.2,67.35,67.14,67.24,145643.0,59.9468,60.0806,59.8933,59.9825,145643.0
2022-02-18 15:30:00,67.24,67.32,67.1,67.31,134718.0,59.9825,60.0539,59.8576,60.0449,134718.0
2022-02-18 15:40:00,67.31,67.63,67.3,67.56,271569.0,60.0449,60.3304,60.036,60.268,271569.0
2022-02-18 15:50:00,67.55,67.67,67.45,67.66,659962.0,60.259,60.3661,60.1698,60.3572,659962.0
2022-02-22 09:30:00,68.0,68.31,67.66,67.87,820739.0,60.6605,60.937,60.3572,60.5445,820739.0
2022-02-22 09:40:00,67.86,67.99,67.54,67.81,529879.0,60.5356,60.6515,60.2501,60.491,529879.0
2022-02-22 09:50:00,67.83,67.96,67.68,67.91,215546.0,60.5088,60.6248,60.375,60.5802,215546.0
2022-02-22 10:00:00,67.9,67.98,67.19,67.2,213345.0,60.5713,60.6426,59.9379,59.9468,213345.0
2022-02-22 10:10:00,67.21,67.25,67.08,67.08,179036.0,59.9557,59.9914,59.8398,59.8398,179036.0
2022-02-22 10:20:00,67.08,67.43,67.01,67.28,108224.0,59.8398,60.152,59.7773,60.0182,108224.0
2022-02-22 10:30:00,67.3,67.46,67.12,67.18,97333.0,60.036,60.1788,59.8755,59.929,97333.0
2022-02-22 10:40:00,67.19,67.32,67.1,67.11,186032.0,59.9379,60.0539,59.8576,59.8665,186032.0
2022-02-22 10:50:00,67.11,67.68,67.11,67.39,129010.0,59.8665,60.375,59.8665,60.1163,129010.0
2022-02-22 11:00:00,67.38,67.46,67.17,67.21,86972.0,60.1074,60.1788,59.9201,59.9557,86972.0
2022-02-22 11:10:00,67.2,67.4,67.17,67.37,85748.0,59.9468,60.1252,59.9201,60.0985,85748.0
2022-02-22 11:20:00,67.37,67.71,67.35,67.56,124843.0,60.0985,60.4018,60.0806,60.268,124843.0
2022-02-22 11:30:00,67.56,67.67,67.48,67.57,100201.0,60.268,60.3661,60.1966,60.2769,100201.0
2022-02-22 11:40:00,67.56,67.69,67.52,67.63,64039.0,60.268,60.3839,60.2323,60.3304,64039.0
2022-02-22 11:50:00,67.64,67.78,67.63,67.77,85177.0,60.3393,60.4642,60.3304,60.4553,85177.0
2022-02-22 12:00:00,67.77,67.86,67.76,67.77,109581.0,60.4553,60.5356,60.4464,60.4553,109581.0
2022-02-22 12:10:00,67.77,67.78,67.43,67.44,91611.0,60.4553,60.4642,60.152,60.1609,91611.0
2022-02-22 12:20:00,67.45,67.48,67.26,67.36,79174.0,60.1698,60.1966,60.0003,60.0895,79174.0
2022-02-22 12:30:00,67.36,67.41,67.25,67.26,70065.0,60.0895,60.1342,59.9914,60.0003,70065.0
2022-02-22 12:40:00,67.27,67.41,67.17,67.28,90894.0,60.0093,60.1342,59.9201,60.0182,90894.0
2022-02-22 12:50:00,67.28,67.29,67.12,67.17,76100.0,60.0182,60.0271,59.8755,59.9201,76100.0
2022-02-22 13:00:00,67.17,67.31,67.14,67.3,128089.0,59.9201,60.0449,59.8933,60.036,128089.0
2022-02-22 13:10:00,67.3,67.35,67.19,67.26,129000.0,60.036,60.0806,59.9379,60.0003,129000.0
2022-02-22 13:20:00,67.26,67.41,67.25,67.28,65994.0,60.0003,60.1342,59.9914,60.0182,65994.0
2022-02-22 13:30:00,67.28,67.29,67.06,67.08,130926.0,60.0182,60.0271,59.8219,59.8398,130926.0
2022-02-22 13:40:00,67.09,67.15,66.7,66.7,96965.0,59.8487,59.9022,59.5008,59.5008,96965.0
2022-02-22 13:50:00,66.69,66.79,66.56,66.77,104489.0,59.4919,59.5811,59.3759,59.5632,104489.0
2022-02-22 14:00:00,66.77,66.8,66.64,66.8,68690.0,59.5632,59.59,59.4473,59.59,68690.0
2022-02-22 14:10:00,66.81,67.01,66.79,66.91,74608.0,59.5989,59.7773,59.5811,59.6881,74608.0
2022-02-22 14:20:00,66.91,67.08,66.83,67.02,127209.0,59.6881,59.8398,59.6168,59.7862,127209.0
2022-02-22 14:30:00,67.01,67.24,66.95,67.24,94730.0,59.7773,59.9825,59.7238,59.9825,94730.0
2022-02-22 14:40:00,67.25,67.41,67.13,67.4,109048.0,59.9914,60.1342,59.8844,60.1252,109048.0
2022-02-22 14:50:00,67.41,67.46,67.33,67.34,78904.0,60.1342,60.1788,60.0628,60.0717,78904.0
2022-02-22 15:00:00,67.35,67.44,67.11,67.12,74389.0,60.0806,60.1609,59.8665,59.8755,74389.0
2022-02-22 15:10:00,67.12,67.33,67.1,67.25,101204.0,59.8755,60.0628,59.8576,59.9914,101204.0
2022-02-22 15:20:00,67.25,67.28,67.09,67.15,98020.0,59.9914,60.0182,59.8487,59.9022,98020.0
2022-02-22 15:30:00,67.15,67.39,67.09,67.35,170310.0,59.9022,60.1163,59.8487,60.0806,170310.0
2022-02-22 15:40:00,67.34,67.35,67.04,67.07,175248.0,60.0717,60.0806,59.8041,59.8308,175248.0
2022-02-22 15:50:00,67.07,67.24,66.97,67.17,487511.0,59.8308,59.9825,59.7416,59.9201,487511.0
2022-02-23 09:30:00,67.0,67.38,66.71,67.07,442793.0,59.7684,60.1074,59.5097,59.8308,442793.0
2022-02-23 09:40:00,67.07,67.67,67.03,67.58,169300.0,59.8308,60.3661,59.7952,60.2858,169300.0
2022-02-23 09:50:00,67.57,67.96,67.46,67.96,141800.0,60.2769,60.6248,60.1788,60.6248,141800.0
2022-02-23 10:00:00,67.95,68.09,67.85,67.89,246619.0,60.6159,60.7408,60.5267,60.5623,246619.0
2022-02-23 10:10:00,67.9,68.14,67.69,68.03,175315.0,60.5713,60.7854,60.3839,60.6872,175315.0
2022-02-23 10:20:00,68.0,68.04,67.82,67.89,231205.0,60.6605,60.6962,60.4999,60.5623,231205.0
2022-02-23 10:30:00,67.89,68.0,67.78,67.86,116757.0,60.5623,60.6605,60.4642,60.5356,116757.0
2022-02-23 10:40:00,67.87,68.07,67.66,67.78,123595.0,60.5445,60.7229,60.3572,60.4642,123595.0
2022-02-23 10:50:00,67.78,68.05,67.73,68.0,111827.0,60.4642,60.7051,60.4196,60.6605,111827.0
2022-02-23 11:00:00,68.01,68.19,67.95,68.17,116409.0,60.6694,60.83,60.6159,60.8121,116409.0
2022-02-23 11:10:00,68.16,68.37,68.05,68.08,150676.0,60.8032,60.9905,60.7051,60.7318,150676.0
2022-02-23 11:20:00,68.07,68.28,68.0,68.11,101639.0,60.7229,60.9102,60.6605,60.7586,101639.0
2022-02-23 11:30:00,68.11,68.28,68.03,68.08,116044.0,60.7586,60.9102,60.6872,60.7318,116044.0
2022-02-23 11:40:00,68.08,68.34,68.08,68.28,104777.0,60.7318,60.9638,60.7318,60.9102,104777.0
2022-02-23 11:50:00,68.29,68.29,68.13,68.19,60116.0,60.9192,60.9192,60.7764,60.83,60116.0
2022-02-23 12:00:00,68.19,68.32,68.12,68.13,82373.0,60.83,60.9459,60.7675,60.7764,82373.0
2022-02-23 12:10:00,68.12,68.27,68.1,68.23,73422.0,60.7675,60.9013,60.7497,60.8656,73422.0
2022-02-23 12:20:00,68.25,68.35,68.24,68.33,71727.0,60.8835,60.9727,60.8746,60.9549,71727.0
2022-02-23 12:30:00,68.32,68.43,68.25,68.41,98129.0,60.9459,61.0441,60.8835,61.0262,98129.0
2022-02-23 12:40:00,68.4,68.44,68.29,68.35,131121.0,61.0173,61.053,60.9192,60.9727,131121.0
2022-02-23 12:50:00,68.35,68.48,68.32,68.45,139614.0,60.9727,61.0887,60.9459,61.0619,139614.0
2022-02-23 13:00:00,68.45,68.49,68.4,68.45,140387.0,61.0619,61.0976,61.0173,61.0619,140387.0
2022-02-23 13:10:00,68.45,68.57,68.44,68.5,176991.0,61.0619,61.1689,61.053,61.1065,176991.0
2022-02-23 13:20:00,68.48,68.57,68.46,68.49,147260.0,61.0887,61.1689,61.0708,61.0976,147260.0
2022-02-23 13:30:00,68.5,68.51,68.23,68.28,183525.0,61.1065,61.1154,60.8656,60.9102,183525.0
2022-02-23 13:40:00,68.27,68.46,68.19,68.4,107146.0,60.9013,61.0708,60.83,61.0173,107146.0
2022-02-23 13:50:00,68.41,68.43,68.34,68.41,87532.0,61.0262,61.0441,60.9638,61.0262,87532.0
2022-02-23 14:00:00,68.39,68.45,68.22,68.29,112385.0,61.0084,61.0619,60.8567,60.9192,112385.0
2022-02-23 14:10:00,68.28,68.43,68.23,68.4,119576.0,60.9102,61.0441,60.8656,61.0173,119576.0
2022-02-23 14:20:00,68.39,68.56,68.37,68.46,123107.0,61.0084,61.16,60.9905,61.0708,123107.0
2022-02-23 14:30:00,68.47,68.49,68.3,68.44,121410.0,61.0797,61.0976,60.9281,61.053,121410.0
2022-02-23 14:40:00,68.42,68.51,68.24,68.41,139960.0,61.0351,61.1154,60.8746,61.0262,139960.0
2022-02-23 14:50:00,68.42,68.46,68.32,68.39,113960.0,61.0351,61.0708,60.9459,61.0084,113960.0
2022-02-23 15:00:00,68.38,68.42,68.27,68.35,104943.0,60.9995,61.0351,60.9013,60.9727,104943.0
2022-02-23 15:10:00,68.34,68.43,68.17,68.17,174342.0,60.9638,61.0441,60.8121,60.8121,174342.0
2022-02-23 15:20:00,68.18,68.29,68.16,68.18,190622.0,60.821,60.9192,60.8032,60.821,190622.0
2022-02-23 15:30:00,68.18,68.31,68.11,68.13,311716.0,60.821,60.937,60.7586,60.7764,311716.0
2022-02-23 15:40:00,68.12,68.39,68.07,68.22,288380.0,60.7675,61.0084,60.7229,60.8567,288380.0
2022-02-23 15:50:00,68.23,68.35,68.1,68.3,717365.0,60.8656,60.9727,60.7497,60.9281,717365.0
2022-02-24 09:30:00,70.34,70.37,67.11,67.27,1059351.0,62.7479,62.7747,59.8665,60.0093,1059351.0
2022-02-24 09:40:00,67.25,68.2,67.25,68.03,514979.0,59.9914,60.8389,59.9914,60.6872,514979.0
2022-02-24 09:50:00,68.03,69.23,68.0,68.95,584151.0,60.6872,61.7577,60.6605,61.5079,584151.0
2022-02-24 10:00:00,68.95,69.01,68.31,68.36,387778.0,61.5079,61.5615,60.937,60.9816,387778.0
2022-02-24 10:10:00,68.36,68.55,68.1,68.36,433000.0,60.9816,61.1511,60.7497,60.9816,433000.0
2022-02-24 10:20:00,68.34,68.8,68.09,68.51,307103.0,60.9638,61.3741,60.7408,61.1154,307103.0
2022-02-24 10:30:00,68.5,69.16,68.41,68.96,318805.0,61.1065,61.6953,61.0262,61.5169,318805.0
2022-02-24 10:40:00,68.92,69.4,68.51,68.55,232577.0,61.4812,61.9094,61.1154,61.1511,232577.0
2022-02-24 10:50:00,68.53,68.69,68.38,68.61,190748.0,61.1333,61.276,60.9995,61.2046,190748.0
2022-02-24 11:00:00,68.59,69.11,68.22,69.06,378223.0,61.1868,61.6507,60.8567,61.6061,378223.0
2022-02-24 11:10:00,69.06,69.06,68.6,68.62,260275.0,61.6061,61.6061,61.1957,61.2136,260275.0
2022-02-24 11:20:00,68.64,68.64,67.77,67.89,304467.0,61.2314,61.2314,60.4553,60.5623,304467.0
2022-02-24 11:30:00,67.89,67.96,67.3,67.31,158148.0,60.5623,60.6248,60.036,60.0449,158148.0
2022-02-24 11:40:00,67.33,67.51,67.21,67.29,198643.0,60.0628,60.2234,59.9557,60.0271,198643.0
2022-02-24 11:50:00,67.29,67.48,66.77,66.98,227273.0,60.0271,60.1966,59.5632,59.7506,227273.0
2022-02-24 12:00:00,66.98,67.07,66.66,66.76,146624.0,59.7506,59.8308,59.4651,59.5543,146624.0
2022-02-24 12:10:00,66.77,67.07,66.77,66.97,99078.0,59.5632,59.8308,59.5632,59.7416,99078.0
2022-02-24 12:20:00,66.97,67.23,66.9,67.17,106606.0,59.7416,59.9736,59.6792,59.9201,106606.0
2022-02-24 12:30:00,67.16,67.22,66.94,67.08,193939.0,59.9111,59.9647,59.7149,59.8398,193939.0
2022-02-24 12:40:00,67.1,67.74,67.05,67.74,110375.0,59.8576,60.4285,59.813,60.4285,110375.0
2022-02-24 12:50:00,67.74,67.78,67.57,67.68,110278.0,60.4285,60.4642,60.2769,60.375,110278.0
2022-02-24 13:00:00,67.68,67.68,67.5,67.59,125661.0,60.375,60.375,60.2144,60.2947,125661.0
2022-02-24 13:10:00,67.58,67.74,67.53,67.6,143119.0,60.2858,60.4285,60.2412,60.3036,143119.0
2022-02-24 13:20:00,67.59,67.72,67.52,67.64,150266.0,60.2947,60.4107,60.2323,60.3393,150266.0
2022-02-24 13:30:00,67.63,67.78,67.49,67.5,258915.0,60.3304,60.4642,60.2055,60.2144,258915.0
2022-02-24 13:40:00,67.51,67.62,67.42,67.51,162901.0,60.2234,60.3215,60.1431,60.2234,162901.0
2022-02-24 13:50:00,67.51,67.6,67.31,67.37,155958.0,60.2234,60.3036,60.0449,60.0985,155958.0
2022-02-24 14:00:00,67.37,67.48,67.03,67.07,155871.0,60.0985,60.1966,59.7952,59.8308,155871.0
2022-02-24 14:10:00,67.08,67.23,66.66,66.78,207552.0,59.8398,59.9736,59.4651,59.5721,207552.0
2022-02-24 14:20:00,66.79,66.79,66.06,66.35,235923.0,59.5811,59.5811,58.9299,59.1886,235923.0
2022-02-24 14:30:00,66.38,66.52,66.0,66.1,277054.0,59.2153,59.3402,58.8763,58.9655,277054.0
2022-02-24 14:40:00,66.09,66.1,65.76,65.76,168220.0,58.9566,58.9655,58.6622,58.6622,168220.0
2022-02-24 14:50:00,65.75,65.92,65.6,65.84,154051.0,58.6533,58.805,58.5195,58.7336,154051.0
2022-02-24 15:00:00,65.83,65.87,65.51,65.56,189476.0,58.7247,58.7604,58.4392,58.4838,189476.0
2022-02-24 15:10:00,65.57,65.77,65.42,65.75,186510.0,58.4928,58.6712,58.3589,58.6533,186510.0
2022-02-24 15:20:00,65.75,66.09,65.63,65.95,134567.0,58.6533,58.9566,58.5463,58.8317,134567.0
2022-02-24 15:30:00,65.96,66.43,65.95,66.41,229351.0,58.8407,59.2599,58.8317,59.2421,229351.0
2022-02-24 15:40:00,66.42,66.73,66.4,66.65,272963.0,59.251,59.5275,59.2332,59.4562,272963.0
2022-02-24 15:50:00,66.65,66.92,66.65,66.72,624190.0,59.4562,59.697,59.4562,59.5186,624190.0
2022-02-25 09:30:00,65.96,67.11,65.73,67.08,575664.0,58.8407,59.8665,58.6355,59.8398,575664.0
2022-02-25 09:40:00,67.06,67.51,66.84,67.14,279539.0,59.8219,60.2234,59.6257,59.8933,279539.0
2022-02-25 09:50:00,67.12,67.22,66.59,66.85,187105.0,59.8755,59.9647,59.4027,59.6346,187105.0
2022-02-25 10:00:00,66.87,67.36,66.73,67.24,171801.0,59.6524,60.0895,59.5275,59.9825,171801.0
2022-02-25 10:10:00,67.24,67.61,67.08,67.45,144796.0,59.9825,60.3126,59.8398,60.1698,144796.0
2022-02-25 10:20:00,67.44,67.9,67.37,67.73,157433.0,60.1609,60.5713,60.0985,60.4196,157433.0
2022-02-25 10:30:00,67.75,67.88,67.57,67.86,152824.0,60.4375,60.5534,60.2769,60.5356,152824.0
2022-02-25 10:40:00,67.86,67.96,67.67,67.89,138017.0,60.5356,60.6248,60.3661,60.5623,138017.0
2022-02-25 10:50:00,67.88,68.1,67.76,67.88,150570.0,60.5534,60.7497,60.4464,60.5534,150570.0
2022-02-25 11:00:00,67.88,68.01,67.63,67.69,220561.0,60.5534,60.6694,60.3304,60.3839,220561.0
2022-02-25 11:10:00,67.68,67.75,67.51,67.53,188149.0,60.375,60.4375,60.2234,60.2412,188149.0
2022-02-25 11:20:00,67.53,67.67,67.47,67.64,231830.0,60.2412,60.3661,60.1877,60.3393,231830.0
2022-02-25 11:30:00,67.64,67.69,67.45,67.53,174090.0,60.3393,60.3839,60.1698,60.2412,174090.0
2022-02-25 11:40:00,67.54,67.68,67.51,67.58,90201.0,60.2501,60.375,60.2234,60.2858,90201.0
2022-02-25 11:50:00,67.54,67.76,67.48,67.67,65163.0,60.2501,60.4464,60.1966,60.3661,65163.0
2022-02-25 12:00:00,67.67,67.71,67.48,67.51,214471.0,60.3661,60.4018,60.1966,60.2234,214471.0
2022-02-25 12:10:00,67.5,67.73,67.5,67.55,163754.0,60.2144,60.4196,60.2144,60.259,163754.0
2022-02-25 12:20:00,67.55,67.56,67.4,67.48,87440.0,60.259,60.268,60.1252,60.1966,87440.0
2022-02-25 12:30:00,67.48,67.57,67.43,67.53,89608.0,60.1966,60.2769,60.152,60.2412,89608.0
2022-02-25 12:40:00,67.53,67.62,67.44,67.62,155342.0,60.2412,60.3215,60.1609,60.3215,155342.0
2022-02-25 12:50:00,67.62,67.84,67.61,67.81,128027.0,60.3215,60.5177,60.3126,60.491,128027.0
2022-02-25 13:00:00,67.81,67.92,67.71,67.92,129793.0,60.491,60.5891,60.4018,60.5891,129793.0
2022-02-25 13:10:00,67.92,67.96,67.71,67.89,107947.0,60.5891,60.6248,60.4018,60.5623,107947.0
2022-02-25 13:20:00,67.88,68.0,67.79,67.95,78039.0,60.5534,60.6605,60.4731,60.6159,78039.0
2022-02-25 13:30:00,67.97,68.13,67.94,68.02,108089.0,60.6337,60.7764,60.6069,60.6783,108089.0
2022-02-25 13:40:00,68.03,68.09,68.0,68.05,142723.0,60.6872,60.7408,60.6605,60.7051,142723.0
2022-02-25 13:50:00,68.05,68.06,67.8,67.84,215346.0,60.7051,60.714,60.4821,60.5177,215346.0
2022-02-25 14:00:00,67.85,68.2,67.84,68.2,123554.0,60.5267,60.8389,60.5177,60.8389,123554.0
2022-02-25 14:10:00,68.2,68.31,68.13,68.26,70584.0,60.8389,60.937,60.7764,60.8924,70584.0
2022-02-25 14:20:00,68.26,68.41,68.15,68.39,71177.0,60.8924,61.0262,60.7943,61.0084,71177.0
2022-02-25 14:30:00,68.39,68.41,68.21,68.22,112199.0,61.0084,61.0262,60.8478,60.8567,112199.0
2022-02-25 14:40:00,68.23,68.26,68.07,68.15,121232.0,60.8656,60.8924,60.7229,60.7943,121232.0
2022-02-25 14:50:00,68.14,68.22,68.03,68.18,79033.0,60.7854,60.8567,60.6872,60.821,79033.0
2022-02-25 15:00:00,68.18,68.21,68.1,68.19,93832.0,60.821,60.8478,60.7497,60.83,93832.0
2022-02-25 15:10:00,68.19,68.22,68.15,68.18,88874.0,60.83,60.8567,60.7943,60.821,88874.0
2022-02-25 15:20:00,68.17,68.2,67.99,68.06,213008.0,60.8121,60.8389,60.6515,60.714,213008.0
2022-02-25 15:30:00,68.05,68.09,67.95,68.0,184803.0,60.7051,60.7408,60.6159,60.6605,184803.0
2022-02-25 15:40:00,68.0,68.07,67.88,67.93,241204.0,60.6605,60.7229,60.5534,60.598,241204.0
2022-02-25 15:50:00,67.94,68.02,67.84,67.91,638914.0,60.6069,60.6783,60.5177,60.5802,638914.0
2022-02-28 09:30:00,68.41,68.41,67.24,67.59,702076.0,61.0262,61.0262,59.9825,60.2947,702076.0
2022-02-28 09:40:00,67.6,67.74,67.01,67.1,373973.0,60.3036,60.4285,59.7773,59.8576,373973.0
2022-02-28 09:50:00,67.13,67.31,66.51,66.52,246205.0,59.8844,60.0449,59.3313,59.3402,246205.0
2022-02-28 10:00:00,66.53,67.17,66.44,66.96,205967.0,59.3491,59.9201,59.2688,59.7327,205967.0
2022-02-28 10:10:00,66.95,67.27,66.87,66.94,171369.0,59.7238,60.0093,59.6524,59.7149,171369.0
2022-02-28 10:20:00,66.93,67.02,66.78,66.87,157731.0,59.706,59.7862,59.5721,59.6524,157731.0
2022-02-28 10:30:00,66.87,66.95,66.71,66.72,128639.0,59.6524,59.7238,59.5097,59.5186,128639.0
2022-02-28 10:40:00,66.74,66.93,66.57,66.63,117287.0,59.5365,59.706,59.3848,59.4383,117287.0
2022-02-28 10:50:00,66.64,66.8,66.48,66.79,170948.0,59.4473,59.59,59.3045,59.5811,170948.0
2022-02-28 11:00:00,66.79,66.9,66.46,66.48,101257.0,59.5811,59.6792,59.2867,59.3045,101257.0
2022-02-28 11:10:00,66.49,66.52,66.33,66.43,125001.0,59.3135,59.3402,59.1707,59.2599,125001.0
2022-02-28 11:20:00,66.42,66.58,66.32,66.5,150255.0,59.251,59.3937,59.1618,59.3224,150255.0
2022-02-28 11:30:00,66.5,66.66,66.27,66.28,149847.0,59.3224,59.4651,59.1172,59.1261,149847.0
2022-02-28 11:40:00,66.28,66.3,65.82,65.82,201317.0,59.1261,59.144,58.7158,58.7158,201317.0
2022-02-28 11:50:00,65.83,65.95,65.69,65.95,317182.0,58.7247,58.8317,58.5998,58.8317,317182.0
2022-02-28 12:00:00,65.95,66.1,65.9,65.94,108894.0,58.8317,58.9655,58.7871,58.8228,108894.0
2022-02-28 12:10:00,65.93,66.01,65.78,65.88,176932.0,58.8139,58.8853,58.6801,58.7693,176932.0
2022-02-28 12:20:00,65.89,65.93,65.74,65.83,174671.0,58.7782,58.8139,58.6444,58.7247,174671.0
2022-02-28 12:30:00,65.84,65.94,65.72,65.79,130328.0,58.7336,58.8228,58.6266,58.689,130328.0
2022-02-28 12:40:00,65.79,65.86,65.69,65.86,135786.0,58.689,58.7514,58.5998,58.7514,135786.0
2022-02-28 12:50:00,65.86,66.1,65.84,66.06,123232.0,58.7514,58.9655,58.7336,58.9299,123232.0
2022-02-28 13:00:00,66.08,66.15,65.97,66.07,96770.0,58.9477,59.0101,58.8496,58.9388,96770.0
2022-02-28 13:10:00,66.08,66.11,65.97,66.06,138416.0,58.9477,58.9745,58.8496,58.9299,138416.0
2022-02-28 13:20:00,66.05,66.05,65.76,65.82,116524.0,58.9209,58.9209,58.6622,58.7158,116524.0
2022-02-28 13:30:00,65.83,65.96,65.77,65.9,78885.0,58.7247,58.8407,58.6712,58.7871,78885.0
2022-02-28 13:40:00,65.91,66.1,65.88,66.09,85008.0,58.7961,58.9655,58.7693,58.9566,85008.0
2022-02-28 13:50:00,66.1,66.16,66.04,66.15,88446.0,58.9655,59.0191,58.912,59.0101,88446.0
2022-02-28 14:00:00,66.15,66.29,66.05,66.08,110618.0,59.0101,59.135,58.9209,58.9477,110618.0
2022-02-28 14:10:00,66.08,66.13,65.98,66.09,84297.0,58.9477,58.9923,58.8585,58.9566,84297.0
2022-02-28 14:20:00,66.09,66.22,66.08,66.15,94792.0,58.9566,59.0726,58.9477,59.0101,94792.0
2022-02-28 14:30:00,66.14,66.19,65.97,66.05,231482.0,59.0012,59.0458,58.8496,58.9209,231482.0
2022-02-28 14:40:00,66.05,66.2,66.03,66.09,135339.0,58.9209,59.0548,58.9031,58.9566,135339.0
2022-02-28 14:50:00,66.09,66.46,66.07,66.44,94075.0,58.9566,59.2867,58.9388,59.2688,94075.0
2022-02-28 15:00:00,66.42,66.53,66.39,66.45,124293.0,59.251,59.3491,59.2242,59.2778,124293.0
2022-02-28 15:10:00,66.45,66.55,66.38,66.48,119648.0,59.2778,59.367,59.2153,59.3045,119648.0
2022-02-28 15:20:00,66.49,66.65,66.48,66.6,113158.0,59.3135,59.4562,59.3045,59.4116,113158.0
2022-02-28 15:30:00,66.59,66.63,66.17,66.18,242738.0,59.4027,59.4383,59.028,59.0369,242738.0
2022-02-28 15:40:00,66.19,66.26,66.07,66.13,364022.0,59.0458,59.1083,58.9388,58.9923,364022.0
2022-02-28 15:50:00,66.16,66.27,66.11,66.21,993807.0,59.0191,59.1172,58.9745,59.0637,993807.0
2022-03-01 09:30:00,66.94,68.47,66.77,68.38,649296.0,59.7149,61.0797,59.5632,60.9995,649296.0
2022-03-01 09:40:00,68.37,68.83,68.33,68.72,273163.0,60.9905,61.4009,60.9549,61.3028,273163.0
2022-03-01 09:50:00,68.7,68.93,68.58,68.83,321490.0,61.2849,61.4901,61.1779,61.4009,321490.0
2022-03-01 10:00:00,68.83,69.05,68.53,68.56,309030.0,61.4009,61.5971,61.1333,61.16,309030.0
2022-03-01 10:10:00,68.55,68.85,68.17,68.19,191181.0,61.1511,61.4187,60.8121,60.83,191181.0
2022-03-01 10:20:00,68.2,68.42,68.14,68.4,139165.0,60.8389,61.0351,60.7854,61.0173,139165.0
2022-03-01 10:30:00,68.4,68.71,68.34,68.59,137247.0,61.0173,61.2938,60.9638,61.1868,137247.0
2022-03-01 10:40:00,68.58,68.97,68.52,68.74,160132.0,61.1779,61.5258,61.1243,61.3206,160132.0
2022-03-01 10:50:00,68.74,68.96,68.59,68.59,148063.0,61.3206,61.5169,61.1868,61.1868,148063.0
2022-03-01 11:00:00,68.58,68.66,68.37,68.43,154502.0,61.1779,61.2492,60.9905,61.0441,154502.0
2022-03-01 11:10:00,68.45,68.57,68.44,68.49,101673.0,61.0619,61.1689,61.053,61.0976,101673.0
2022-03-01 11:20:00,68.49,68.77,68.4,68.72,168357.0,61.0976,61.3474,61.0173,61.3028,168357.0
2022-03-01 11:30:00,68.72,68.74,68.27,68.34,130940.0,61.3028,61.3206,60.9013,60.9638,130940.0
2022-03-01 11:40:00,68.35,68.49,68.21,68.43,102650.0,60.9727,61.0976,60.8478,61.0441,102650.0
2022-03-01 11:50:00,68.42,68.56,68.31,68.36,130025.0,61.0351,61.16,60.937,60.9816,130025.0
2022-03-01 12:00:00,68.35,68.4,68.14,68.17,126989.0,60.9727,61.0173,60.7854,60.8121,126989.0
2022-03-01 12:10:00,68.18,68.2,67.97,68.17,155868.0,60.821,60.8389,60.6337,60.8121,155868.0
2022-03-01 12:20:00,68.16,68.33,68.14,68.25,86856.0,60.8032,60.9549,60.7854,60.8835,86856.0
2022-03-01 12:30:00,68.25,68.48,68.16,68.47,67119.0,60.8835,61.0887,60.8032,61.0797,67119.0
2022-03-01 12:40:00,68.48,68.64,68.44,68.6,100143.0,61.0887,61.2314,61.053,61.1957,100143.0
2022-03-01 12:50:00,68.61,68.87,68.59,68.85,99282.0,61.2046,61.4366,61.1868,61.4187,99282.0
2022-03-01 13:00:00,68.84,69.03,68.83,69.02,169799.0,61.4098,61.5793,61.4009,61.5704,169799.0
2022-03-01 13:10:00,69.01,69.14,68.97,69.05,348800.0,61.5615,61.6774,61.5258,61.5971,348800.0
2022-03-01 13:20:00,69.05,69.1,68.92,69.03,142155.0,61.5971,61.6417,61.4812,61.5793,142155.0
2022-03-01 13:30:00,69.04,69.07,68.58,68.67,248491.0,61.5882,61.615,61.1779,61.2582,248491.0
2022-03-01 13:40:00,68.68,68.83,68.64,68.75,90067.0,61.2671,61.4009,61.2314,61.3295,90067.0
2022-03-01 13:50:00,68.73,68.9,68.72,68.81,111960.0,61.3117,61.4633,61.3028,61.383,111960.0
2022-03-01 14:00:00,68.79,68.9,68.73,68.9,81378.0,61.3652,61.4633,61.3117,61.4633,81378.0
2022-03-01 14:10:00,68.9,68.91,68.57,68.66,96426.0,61.4633,61.4722,61.1689,61.2492,96426.0
2022-03-01 14:20:00,68.66,68.84,68.65,68.73,71507.0,61.2492,61.4098,61.2403,61.3117,71507.0
2022-03-01 14:30:00,68.74,68.86,68.71,68.78,76869.0,61.3206,61.4276,61.2938,61.3563,76869.0
2022-03-01 14:40:00,68.79,68.83,68.69,68.74,108973.0,61.3652,61.4009,61.276,61.3206,108973.0
2022-03-01 14:50:00,68.73,68.81,68.59,68.78,124562.0,61.3117,61.383,61.1868,61.3563,124562.0
2022-03-01 15:00:00,68.79,69.0,68.79,68.93,171131.0,61.3652,61.5525,61.3652,61.4901,171131.0
2022-03-01 15:10:00,68.94,68.96,68.68,68.73,162608.0,61.499,61.5169,61.2671,61.3117,162608.0
2022-03-01 15:20:00,68.74,68.75,68.67,68.69,149016.0,61.3206,61.3295,61.2582,61.276,149016.0
2022-03-01 15:30:00,68.69,68.99,68.62,68.95,193851.0,61.276,61.5436,61.2136,61.5079,193851.0
2022-03-01 15:40:00,68.94,68.99,68.78,68.8,266100.0,61.499,61.5436,61.3563,61.3741,266100.0
2022-03-01 15:50:00,68.79,69.07,68.73,69.01,664534.0,61.3652,61.615,61.3117,61.5615,664534.0
2022-03-02 09:30:00,67.67,67.91,67.23,67.47,488476.0,60.3661,60.5802,59.9736,60.1877,488476.0
2022-03-02 09:40:00,67.47,68.19,67.23,68.16,278631.0,60.1877,60.83,59.9736,60.8032,278631.0
2022-03-02 09:50:00,68.16,68.32,68.03,68.28,103291.0,60.8032,60.9459,60.6872,60.9102,103291.0
2022-03-02 10:00:00,68.3,68.66,68.22,68.59,286090.0,60.9281,61.2492,60.8567,61.1868,286090.0
2022-03-02 10:10:00,68.61,68.86,68.55,68.56,113657.0,61.2046,61.4276,61.1511,61.16,113657.0
2022-03-02 10:20:00,68.55,68.99,68.39,68.85,141051.0,61.1511,61.5436,61.0084,61.4187,141051.0
2022-03-02 10:30:00,68.84,68.84,68.42,68.84,308432.0,61.4098,61.4098,61.0351,61.4098,308432.0
2022-03-02 10:40:00,68.84,69.15,68.71,69.02,159287.0,61.4098,61.6863,61.2938,61.5704,159287.0
2022-03-02 10:50:00,69.01,69.1,68.75,68.99,132165.0,61.5615,61.6417,61.3295,61.5436,132165.0
2022-03-02 11:00:00,69.0,69.07,68.66,68.75,304759.0,61.5525,61.615,61.2492,61.3295,304759.0
2022-03-02 11:10:00,68.75,68.85,68.54,68.82,284355.0,61.3295,61.4187,61.1422,61.392,284355.0
2022-03-02 11:20:00,68.81,69.12,68.79,68.99,133568.0,61.383,61.6596,61.3652,61.5436,133568.0
2022-03-02 11:30:00,68.99,68.99,68.6,68.78,251956.0,61.5436,61.5436,61.1957,61.3563,251956.0
2022-03-02 11:40:00,68.78,68.82,68.52,68.77,249713.0,61.3563,61.392,61.1243,61.3474,249713.0
2022-03-02 11:50:00,68.77,69.06,68.74,68.96,120909.0,61.3474,61.6061,61.3206,61.5169,120909.0
2022-03-02 12:00:00,68.96,69.08,68.75,68.88,124336.0,61.5169,61.6239,61.3295,61.4455,124336.0
2022-03-02 12:10:00,68.87,69.13,68.86,69.07,157204.0,61.4366,61.6685,61.4276,61.615,157204.0
2022-03-02 12:20:00,69.09,69.15,69.02,69.09,109589.0,61.6328,61.6863,61.5704,61.6328,109589.0
2022-03-02 12:30:00,69.08,69.15,69.01,69.11,66240.0,61.6239,61.6863,61.5615,61.6507,66240.0
2022-03-02 12:40:00,69.11,69.15,68.97,69.06,94045.0,61.6507,61.6863,61.5258,61.6061,94045.0
2022-03-02 12:50:00,69.06,69.18,68.9,69.0,215278.0,61.6061,61.7131,61.4633,61.5525,215278.0
2022-03-02 13:00:00,69.01,69.1,68.93,69.04,243797.0,61.5615,61.6417,61.4901,61.5882,243797.0
2022-03-02 13:10:00,69.04,69.08,68.96,69.05,155901.0,61.5882,61.6239,61.5169,61.5971,155901.0
2022-03-02 13:20:00,69.05,69.3,68.98,69.21,278351.0,61.5971,61.8202,61.5347,61.7399,278351.0
2022-03-02 13:30:00,69.21,69.44,69.12,69.27,245342.0,61.7399,61.945,61.6596,61.7934,245342.0
2022-03-02 13:40:00,69.27,69.59,69.24,69.53,120103.0,61.7934,62.0789,61.7666,62.0253,120103.0
2022-03-02 13:50:00,69.53,69.53,69.24,69.38,111813.0,62.0253,62.0253,61.7666,61.8915,111813.0
2022-03-02 14:00:00,69.38,69.77,69.37,69.74,126910.0,61.8915,62.2394,61.8826,62.2127,126910.0
2022-03-02 14:10:00,69.75,69.83,69.63,69.66,98811.0,62.2216,62.293,62.1145,62.1413,98811.0
2022-03-02 14:20:00,69.66,69.81,69.61,69.8,106088.0,62.1413,62.2751,62.0967,62.2662,106088.0
2022-03-02 14:30:00,69.8,69.88,69.66,69.76,202014.0,62.2662,62.3376,62.1413,62.2305,202014.0
2022-03-02 14:40:00,69.76,69.85,69.71,69.77,114294.0,62.2305,62.3108,62.1859,62.2394,114294.0
2022-03-02 14:50:00,69.77,69.83,69.62,69.65,201668.0,62.2394,62.293,62.1056,62.1324,201668.0
2022-03-02 15:00:00,69.66,69.94,69.65,69.85,149100.0,62.1413,62.3911,62.1324,62.3108,149100.0
2022-03-02 15:10:00,69.84,70.0,69.81,69.85,141627.0,62.3019,62.4446,62.2751,62.3108,141627.0
2022-03-02 15:20:00,69.84,69.96,69.84,69.86,189225.0,62.3019,62.4089,62.3019,62.3197,189225.0
2022-03-02 15:30:00,69.87,69.99,69.83,69.83,252069.0,62.3286,62.4357,62.293,62.293,252069.0
2022-03-02 15:40:00,69.83,69.95,69.72,69.75,357498.0,62.293,62.4,62.1948,62.2216,357498.0
2022-03-02 15:50:00,69.75,69.86,69.68,69.76,792785.0,62.2216,62.3197,62.1591,62.2305,792785.0
2022-03-03 09:30:00,69.66,70.24,69.51,70.18,318449.0,62.1413,62.6587,62.0075,62.6052,318449.0
2022-03-03 09:40:00,70.17,70.68,70.05,70.64,189690.0,62.5963,63.0512,62.4892,63.0155,189690.0
2022-03-03 09:50:00,70.64,70.67,69.85,69.95,140716.0,63.0155,63.0423,62.3108,62.4,140716.0
2022-03-03 10:00:00,69.96,70.03,69.77,69.91,92778.0,62.4089,62.4714,62.2394,62.3643,92778.0
2022-03-03 10:10:00,69.92,70.0,69.61,69.7,75974.0,62.3732,62.4446,62.0967,62.177,75974.0
2022-03-03 10:20:00,69.71,69.9,69.56,69.65,102216.0,62.1859,62.3554,62.0521,62.1324,102216.0
2022-03-03 10:30:00,69.66,69.88,69.65,69.81,58528.0,62.1413,62.3376,62.1324,62.2751,58528.0
2022-03-03 10:40:00,69.81,69.98,69.63,69.9,130151.0,62.2751,62.4268,62.1145,62.3554,130151.0
2022-03-03 10:50:00,69.89,69.93,69.68,69.69,63991.0,62.3465,62.3822,62.1591,62.1681,63991.0
2022-03-03 11:00:00,69.69,69.91,69.68,69.85,100063.0,62.1681,62.3643,62.1591,62.3108,100063.0
2022-03-03 11:10:00,69.85,69.89,69.65,69.78,109895.0,62.3108,62.3465,62.1324,62.2483,109895.0
2022-03-03 11:20:00,69.78,69.99,69.18,69.84,165640.0,62.2483,62.4357,61.7131,62.3019,165640.0
2022-03-03 11:30:00,69.84,69.9,69.74,69.88,97633.0,62.3019,62.3554,62.2127,62.3376,97633.0
2022-03-03 11:40:00,69.87,69.96,69.82,69.88,69758.0,62.3286,62.4089,62.284,62.3376,69758.0
2022-03-03 11:50:00,69.87,69.92,69.58,69.6,144310.0,62.3286,62.3732,62.0699,62.0878,144310.0
2022-03-03 12:00:00,69.6,69.8,69.59,69.73,102925.0,62.0878,62.2662,62.0789,62.2037,102925.0
2022-03-03 12:10:00,69.73,69.82,69.71,69.78,48383.0,62.2037,62.284,62.1859,62.2483,48383.0
2022-03-03 12:20:00,69.8,69.81,69.72,69.74,68968.0,62.2662,62.2751,62.1948,62.2127,68968.0
2022-03-03 12:30:00,69.75,70.01,69.74,69.94,183979.0,62.2216,62.4535,62.2127,62.3911,183979.0
2022-03-03 12:40:00,69.91,69.98,69.68,69.71,98328.0,62.3643,62.4268,62.1591,62.1859,98328.0
2022-03-03 12:50:00,69.71,69.87,69.59,69.87,72181.0,62.1859,62.3286,62.0789,62.3286,72181.0
2022-03-03 13:00:00,69.86,69.92,69.76,69.9,64785.0,62.3197,62.3732,62.2305,62.3554,64785.0
2022-03-03 13:10:00,69.89,70.16,69.86,70.08,131720.0,62.3465,62.5873,62.3197,62.516,131720.0
2022-03-03 13:20:00,70.08,70.21,70.07,70.13,84570.0,62.516,62.6319,62.507,62.5606,84570.0
2022-03-03 13:30:00,70.12,70.26,70.08,70.17,93974.0,62.5516,62.6765,62.516,62.5963,93974.0
2022-03-03 13:40:00,70.18,70.31,70.15,70.2,75743.0,62.6052,62.7211,62.5784,62.623,75743.0
2022-03-03 13:50:00,70.21,70.28,70.17,70.25,52587.0,62.6319,62.6944,62.5963,62.6676,52587.0
2022-03-03 14:00:00,70.24,70.31,70.1,70.11,65018.0,62.6587,62.7211,62.5338,62.5427,65018.0
2022-03-03 14:10:00,70.1,70.36,70.1,70.32,74936.0,62.5338,62.7657,62.5338,62.7301,74936.0
2022-03-03 14:20:00,70.31,70.46,70.29,70.4,63847.0,62.7211,62.855,62.7033,62.8014,63847.0
2022-03-03 14:30:00,70.4,70.47,70.36,70.43,54525.0,62.8014,62.8639,62.7657,62.8282,54525.0
2022-03-03 14:40:00,70.42,70.56,70.31,70.32,81408.0,62.8193,62.9442,62.7211,62.7301,81408.0
2022-03-03 14:50:00,70.31,70.33,70.19,70.32,84844.0,62.7211,62.739,62.6141,62.7301,84844.0
2022-03-03 15:00:00,70.31,70.36,70.21,70.3,70854.0,62.7211,62.7657,62.6319,62.7122,70854.0
2022-03-03 15:10:00,70.29,70.62,70.28,70.59,90370.0,62.7033,62.9977,62.6944,62.9709,90370.0
2022-03-03 15:20:00,70.57,70.81,70.51,70.73,168805.0,62.9531,63.1672,62.8996,63.0958,168805.0
2022-03-03 15:30:00,70.73,70.77,70.62,70.7,133058.0,63.0958,63.1315,62.9977,63.069,133058.0
2022-03-03 15:40:00,70.71,70.76,70.44,70.63,165992.0,63.078,63.1226,62.8371,63.0066,165992.0
2022-03-03 15:50:00,70.62,70.78,70.58,70.69,493547.0,62.9977,63.1404,62.962,63.0601,493547.0
2022-03-04 09:30:00,70.82,71.65,70.64,71.51,537313.0,63.1761,63.9165,63.0155,63.7916,537313.0
2022-03-04 09:40:00,71.5,71.95,71.31,71.83,280637.0,63.7827,64.1841,63.6132,64.0771,280637.0
2022-03-04 09:50:00,71.81,71.98,71.6,71.66,284190.0,64.0592,64.2109,63.8719,63.9254,284190.0
2022-03-04 10:00:00,71.68,71.93,71.34,71.9,233896.0,63.9433,64.1663,63.64,64.1395,233896.0
2022-03-04 10:10:00,71.89,72.2,71.83,72.17,200721.0,64.1306,64.4071,64.0771,64.3804,200721.0
2022-03-04 10:20:00,72.18,72.28,71.86,72.27,180023.0,64.3893,64.4785,64.1038,64.4696,180023.0
2022-03-04 10:30:00,72.28,72.34,72.03,72.29,243932.0,64.4785,64.532,64.2555,64.4874,243932.0
2022-03-04 10:40:00,72.29,72.73,72.2,72.54,529606.0,64.4874,64.8799,64.4071,64.7104,529606.0
2022-03-04 10:50:00,72.53,72.87,72.44,72.85,460715.0,64.7015,65.0048,64.6212,64.987,460715.0
2022-03-04 11:00:00,72.85,72.93,72.53,72.55,299243.0,64.987,65.0584,64.7015,64.7194,299243.0
2022-03-04 11:10:00,72.55,72.81,72.53,72.67,145735.0,64.7194,64.9513,64.7015,64.8264,145735.0
2022-03-04 11:20:00,72.66,72.89,72.56,72.84,254876.0,64.8175,65.0227,64.7283,64.9781,254876.0
2022-03-04 11:30:00,72.84,72.87,72.45,72.84,147917.0,64.9781,65.0048,64.6302,64.9781,147917.0
2022-03-04 11:40:00,72.83,73.23,72.79,73.22,188862.0,64.9691,65.326,64.9335,65.3171,188862.0
2022-03-04 11:50:00,73.22,73.31,72.9,72.9,202085.0,65.3171,65.3973,65.0316,65.0316,202085.0
2022-03-04 12:00:00,72.9,73.14,72.89,73.1,99885.0,65.0316,65.2457,65.0227,65.21,99885.0
2022-03-04 12:10:00,73.11,73.32,73.03,73.04,172290.0,65.2189,65.4063,65.1476,65.1565,172290.0
2022-03-04 12:20:00,73.05,73.36,73.04,73.32,127970.0,65.1654,65.4419,65.1565,65.4063,127970.0
2022-03-04 12:30:00,73.32,73.39,73.2,73.34,95179.0,65.4063,65.4687,65.2992,65.4241,95179.0
2022-03-04 12:40:00,73.31,73.49,73.24,73.48,129589.0,65.3973,65.5579,65.3349,65.549,129589.0
2022-03-04 12:50:00,73.48,73.64,73.44,73.59,153772.0,65.549,65.6917,65.5133,65.6471,153772.0
2022-03-04 13:00:00,73.59,73.7,73.57,73.6,133814.0,65.6471,65.7452,65.6293,65.656,133814.0
2022-03-04 13:10:00,73.59,73.62,73.36,73.37,159822.0,65.6471,65.6739,65.4419,65.4509,159822.0
2022-03-04 13:20:00,73.37,73.51,73.32,73.51,121267.0,65.4509,65.5758,65.4063,65.5758,121267.0
2022-03-04 13:30:00,73.52,73.64,73.48,73.61,104980.0,65.5847,65.6917,65.549,65.665,104980.0
2022-03-04 13:40:00,73.6,73.65,73.35,73.45,162892.0,65.656,65.7006,65.433,65.5222,162892.0
2022-03-04 13:50:00,73.44,73.61,73.36,73.58,179182.0,65.5133,65.665,65.4419,65.6382,179182.0
2022-03-04 14:00:00,73.6,74.3,73.6,74.23,326034.0,65.656,66.2805,65.656,66.218,326034.0
2022-03-04 14:10:00,74.24,74.33,74.02,74.32,164746.0,66.227,66.3072,66.0307,66.2983,164746.0
2022-03-04 14:20:00,74.31,74.46,74.27,74.39,227934.0,66.2894,66.4232,66.2537,66.3608,227934.0
2022-03-04 14:30:00,74.4,74.57,74.38,74.56,146850.0,66.3697,66.5213,66.3518,66.5124,146850.0
2022-03-04 14:40:00,74.56,74.67,74.55,74.58,193321.0,66.5124,66.6105,66.5035,66.5303,193321.0
2022-03-04 14:50:00,74.56,74.59,74.14,74.24,305054.0,66.5124,66.5392,66.1378,66.227,305054.0
2022-03-04 15:00:00,74.23,74.54,74.23,74.5,227073.0,66.218,66.4946,66.218,66.4589,227073.0
2022-03-04 15:10:00,74.5,74.56,74.33,74.42,334662.0,66.4589,66.5124,66.3072,66.3875,334662.0
2022-03-04 15:20:00,74.43,74.55,74.4,74.53,165550.0,66.3965,66.5035,66.3697,66.4857,165550.0
2022-03-04 15:30:00,74.53,74.62,74.41,74.61,330946.0,66.4857,66.5659,66.3786,66.557,330946.0
2022-03-04 15:40:00,74.61,74.61,74.27,74.29,471225.0,66.557,66.557,66.2537,66.2716,471225.0
2022-03-04 15:50:00,74.3,74.4,74.17,74.3,958203.0,66.2805,66.3697,66.1645,66.2805,958203.0
2022-03-07 09:30:00,74.42,74.71,73.52,73.64,608526.0,66.3875,66.6462,65.5847,65.6917,608526.0
2022-03-07 09:40:00,73.65,74.88,73.58,74.76,323512.0,65.7006,66.7979,65.6382,66.6908,323512.0
2022-03-07 09:50:00,74.78,75.37,74.63,75.22,362857.0,66.7087,67.235,66.5749,67.1012,362857.0
2022-03-07 10:00:00,75.22,75.73,75.03,75.65,256692.0,67.1012,67.5561,66.9317,67.4848,256692.0
2022-03-07 10:10:00,75.65,76.14,75.6,75.95,340115.0,67.4848,67.9219,67.4402,67.7524,340115.0
2022-03-07 10:20:00,75.96,76.43,75.9,76.36,288788.0,67.7613,68.1806,67.7078,68.1181,288788.0
2022-03-07 10:30:00,76.37,76.99,76.14,76.99,509929.0,68.1271,68.6801,67.9219,68.6801,509929.0
2022-03-07 10:40:00,76.98,77.09,76.67,76.72,341509.0,68.6712,68.7693,68.3947,68.4393,341509.0
2022-03-07 10:50:00,76.72,76.72,76.34,76.39,236890.0,68.4393,68.4393,68.1003,68.1449,236890.0
2022-03-07 11:00:00,76.45,76.45,75.75,76.19,346469.0,68.1984,68.1984,67.574,67.9665,346469.0
2022-03-07 11:10:00,76.21,76.79,76.21,76.53,165414.0,67.9843,68.5017,67.9843,68.2698,165414.0
2022-03-07 11:20:00,76.52,76.59,76.12,76.53,170189.0,68.2609,68.3233,67.904,68.2698,170189.0
2022-03-07 11:30:00,76.52,76.67,76.48,76.52,128722.0,68.2609,68.3947,68.2252,68.2609,128722.0
2022-03-07 11:40:00,76.52,76.66,76.44,76.56,140562.0,68.2609,68.3858,68.1895,68.2966,140562.0
2022-03-07 11:50:00,76.54,76.59,76.19,76.31,150563.0,68.2787,68.3233,67.9665,68.0735,150563.0
2022-03-07 12:00:00,76.3,76.31,75.83,76.03,130196.0,68.0646,68.0735,67.6453,67.8238,130196.0
2022-03-07 12:10:00,76.03,76.13,75.57,75.58,138598.0,67.8238,67.913,67.4134,67.4223,138598.0
2022-03-07 12:20:00,75.58,75.62,75.39,75.55,159870.0,67.4223,67.458,67.2528,67.3956,159870.0
2022-03-07 12:30:00,75.57,75.94,75.54,75.89,124186.0,67.4134,67.7435,67.3866,67.6989,124186.0
2022-03-07 12:40:00,75.92,75.97,75.57,75.66,74233.0,67.7256,67.7702,67.4134,67.4937,74233.0
2022-03-07 12:50:00,75.65,76.07,75.39,76.01,258696.0,67.4848,67.8594,67.2528,67.8059,258696.0
2022-03-07 13:00:00,76.02,76.63,75.97,76.48,150058.0,67.8148,68.359,67.7702,68.2252,150058.0
2022-03-07 13:10:00,76.48,76.69,76.36,76.56,130061.0,68.2252,68.4125,68.1181,68.2966,130061.0
2022-03-07 13:20:00,76.57,77.08,76.57,77.04,258695.0,68.3055,68.7604,68.3055,68.7247,258695.0
2022-03-07 13:30:00,77.05,77.44,76.94,77.39,256887.0,68.7337,69.0816,68.6355,69.037,256887.0
2022-03-07 13:40:00,77.38,77.53,77.03,77.23,310526.0,69.028,69.1619,68.7158,68.8942,310526.0
2022-03-07 13:50:00,77.23,77.32,77.1,77.14,218312.0,68.8942,68.9745,68.7783,68.814,218312.0
2022-03-07 14:00:00,77.14,77.57,77.14,77.46,178524.0,68.814,69.1975,68.814,69.0994,178524.0
2022-03-07 14:10:00,77.46,77.61,77.26,77.47,301664.0,69.0994,69.2332,68.921,69.1083,301664.0
2022-03-07 14:20:00,77.48,77.67,77.26,77.29,148697.0,69.1173,69.2867,68.921,68.9478,148697.0
2022-03-07 14:30:00,77.28,77.36,76.99,77.36,139721.0,68.9388,69.0102,68.6801,69.0102,139721.0
2022-03-07 14:40:00,77.35,77.73,77.31,77.72,166292.0,69.0013,69.3403,68.9656,69.3313,166292.0
2022-03-07 14:50:00,77.72,77.92,77.68,77.87,215085.0,69.3313,69.5098,69.2957,69.4652,215085.0
2022-03-07 15:00:00,77.88,77.96,77.74,77.88,239383.0,69.4741,69.5454,69.3492,69.4741,239383.0
2022-03-07 15:10:00,77.87,78.04,77.83,77.96,293643.0,69.4652,69.6168,69.4295,69.5454,293643.0
2022-03-07 15:20:00,77.95,78.07,77.62,77.62,284362.0,69.5365,69.6436,69.2421,69.2421,284362.0
2022-03-07 15:30:00,77.61,77.76,77.51,77.61,331730.0,69.2332,69.367,69.144,69.2332,331730.0
2022-03-07 15:40:00,77.61,77.77,77.58,77.63,463158.0,69.2332,69.376,69.2065,69.2511,463158.0
2022-03-07 15:50:00,77.62,77.89,77.57,77.82,1072262.0,69.2421,69.483,69.1975,69.4206,1072262.0
2022-03-08 09:30:00,78.03,78.96,77.46,78.92,1009875.0,69.6079,70.4375,69.0994,70.4018,1009875.0
2022-03-08 09:40:00,78.88,79.33,78.65,79.03,595357.0,70.3661,70.7676,70.161,70.5,595357.0
2022-03-08 09:50:00,79.03,79.05,78.01,78.17,390970.0,70.5,70.5178,69.59,69.7328,390970.0
2022-03-08 10:00:00,78.2,79.95,78.1,79.9,617876.0,69.7595,71.3207,69.6703,71.2761,617876.0
2022-03-08 10:10:00,79.89,80.38,79.52,80.17,813128.0,71.2671,71.7042,70.9371,71.5169,813128.0
2022-03-08 10:20:00,80.17,80.34,79.89,80.15,406268.0,71.5169,71.6686,71.2671,71.4991,406268.0
2022-03-08 10:30:00,80.17,80.71,79.93,80.33,349886.0,71.5169,71.9986,71.3028,71.6596,349886.0
2022-03-08 10:40:00,80.34,80.75,79.77,79.77,319759.0,71.6686,72.0343,71.1601,71.1601,319759.0
2022-03-08 10:50:00,79.76,79.76,78.8,78.93,334350.0,71.1512,71.1512,70.2948,70.4107,334350.0
2022-03-08 11:00:00,78.95,79.1,78.49,78.92,374684.0,70.4286,70.5624,70.0182,70.4018,374684.0
2022-03-08 11:10:00,78.87,79.24,78.47,79.21,240425.0,70.3572,70.6873,70.0004,70.6605,240425.0
2022-03-08 11:20:00,79.22,79.37,78.87,78.99,228311.0,70.6694,70.8033,70.3572,70.4643,228311.0
2022-03-08 11:30:00,78.95,79.91,78.88,79.55,207734.0,70.4286,71.285,70.3661,70.9638,207734.0
2022-03-08 11:40:00,79.6,79.6,79.1,79.18,200650.0,71.0084,71.0084,70.5624,70.6338,200650.0
2022-03-08 11:50:00,79.17,79.76,79.14,79.73,189829.0,70.6248,71.1512,70.5981,71.1244,189829.0
2022-03-08 12:00:00,79.73,79.75,79.16,79.5,177003.0,71.1244,71.1422,70.6159,70.9192,177003.0
2022-03-08 12:10:00,79.5,79.53,78.21,78.21,278704.0,70.9192,70.946,69.7685,69.7685,278704.0
2022-03-08 12:20:00,78.22,78.65,78.03,78.21,375231.0,69.7774,70.161,69.6079,69.7685,375231.0
2022-03-08 12:30:00,78.26,78.26,77.24,77.26,298697.0,69.8131,69.8131,68.9032,68.921,298697.0
2022-03-08 12:40:00,77.22,77.41,76.59,76.59,352659.0,68.8853,69.0548,68.3233,68.3233,352659.0
2022-03-08 12:50:00,76.66,77.28,76.61,76.97,272092.0,68.3858,68.9388,68.3412,68.6623,272092.0
2022-03-08 13:00:00,76.98,77.21,76.68,76.7,142857.0,68.6712,68.8764,68.4036,68.4214,142857.0
2022-03-08 13:10:00,76.68,77.0,76.6,76.82,176556.0,68.4036,68.6891,68.3322,68.5285,176556.0
2022-03-08 13:20:00,76.82,77.59,76.81,77.5,139731.0,68.5285,69.2154,68.5196,69.1351,139731.0
2022-03-08 13:30:00,77.47,78.05,77.41,78.04,224498.0,69.1083,69.6257,69.0548,69.6168,224498.0
2022-03-08 13:40:00,78.05,78.16,77.57,77.77,208859.0,69.6257,69.7239,69.1975,69.376,208859.0
2022-03-08 13:50:00,77.75,77.96,77.62,77.72,98643.0,69.3581,69.5454,69.2421,69.3313,98643.0
2022-03-08 14:00:00,77.71,77.78,76.85,77.13,166648.0,69.3224,69.3849,68.5553,68.805,166648.0
2022-03-08 14:10:00,77.14,77.44,77.12,77.26,178430.0,68.814,69.0816,68.7961,68.921,178430.0
2022-03-08 14:20:00,77.27,77.75,77.25,77.68,125330.0,68.9299,69.3581,68.9121,69.2957,125330.0
2022-03-08 14:30:00,77.68,77.8,77.41,77.48,143772.0,69.2957,69.4027,69.0548,69.1173,143772.0
2022-03-08 14:40:00,77.47,77.47,77.23,77.35,126093.0,69.1083,69.1083,68.8942,69.0013,126093.0
2022-03-08 14:50:00,77.37,77.58,77.27,77.55,108017.0,69.0191,69.2065,68.9299,69.1797,108017.0
2022-03-08 15:00:00,77.55,77.57,77.29,77.33,112150.0,69.1797,69.1975,68.9478,68.9834,112150.0
2022-03-08 15:10:00,77.35,77.65,77.3,77.63,137178.0,69.0013,69.2689,68.9567,69.2511,137178.0
2022-03-08 15:20:00,77.62,77.84,77.57,77.77,259352.0,69.2421,69.4384,69.1975,69.376,259352.0
2022-03-08 15:30:00,77.78,77.8,77.42,77.66,181459.0,69.3849,69.4027,69.0637,69.2778,181459.0
2022-03-08 15:40:00,77.65,77.72,77.43,77.46,238455.0,69.2689,69.3313,69.0726,69.0994,238455.0
2022-03-08 15:50:00,77.45,77.89,77.45,77.6,703466.0,69.0905,69.483,69.0905,69.2243,703466.0
2022-03-09 09:30:00,74.0,74.3,72.8,74.19,881121.0,66.4908,66.7603,65.4125,66.6615,881121.0
2022-03-09 09:40:00,74.18,74.97,74.02,74.82,489600.0,66.6525,67.3623,66.5087,67.2276,489600.0
2022-03-09 09:50:00,74.83,75.39,74.39,74.5,477455.0,67.2366,67.7397,66.8412,66.94,477455.0
2022-03-09 10:00:00,74.44,75.5,74.44,75.04,172397.0,66.8861,67.8386,66.8861,67.4252,172397.0
2022-03-09 10:10:00,75.05,75.32,74.75,74.77,220241.0,67.4342,67.6768,67.1647,67.1826,220241.0
2022-03-09 10:20:00,74.78,74.85,74.29,74.29,282841.0,67.1916,67.2545,66.7513,66.7513,282841.0
2022-03-09 10:30:00,74.31,74.81,74.26,74.32,169797.0,66.7693,67.2186,66.7244,66.7783,169797.0
2022-03-09 10:40:00,74.32,74.53,74.06,74.47,239764.0,66.7783,66.967,66.5447,66.9131,239764.0
2022-03-09 10:50:00,74.46,74.95,74.45,74.65,171961.0,66.9041,67.3444,66.8951,67.0748,171961.0
2022-03-09 11:00:00,74.64,74.86,74.51,74.73,197198.0,67.0658,67.2635,66.949,67.1467,197198.0
2022-03-09 11:10:00,74.72,75.46,74.7,75.31,183808.0,67.1377,67.8026,67.1197,67.6678,183808.0
2022-03-09 11:20:00,75.32,75.7,75.13,75.57,209651.0,67.6768,68.0183,67.5061,67.9015,209651.0
2022-03-09 11:30:00,75.58,75.91,75.26,75.45,254092.0,67.9104,68.207,67.6229,67.7936,254092.0
2022-03-09 11:40:00,75.45,75.82,75.0,75.02,235154.0,67.7936,68.1261,67.3893,67.4073,235154.0
2022-03-09 11:50:00,75.03,75.61,74.82,75.6,130867.0,67.4163,67.9374,67.2276,67.9284,130867.0
2022-03-09 12:00:00,75.59,75.69,75.29,75.3,105725.0,67.9194,68.0093,67.6499,67.6589,105725.0
2022-03-09 12:10:00,75.32,75.38,75.07,75.28,100278.0,67.6768,67.7307,67.4522,67.6409,100278.0
2022-03-09 12:20:00,75.28,75.51,75.23,75.24,125246.0,67.6409,67.8475,67.596,67.6049,125246.0
2022-03-09 12:30:00,75.26,75.28,74.31,74.4,137480.0,67.6229,67.6409,66.7693,66.8502,137480.0
2022-03-09 12:40:00,74.37,74.5,73.96,74.39,125400.0,66.8232,66.94,66.4548,66.8412,125400.0
2022-03-09 12:50:00,74.35,74.51,74.25,74.42,75932.0,66.8053,66.949,66.7154,66.8682,75932.0
2022-03-09 13:00:00,74.4,74.91,74.39,74.66,113960.0,66.8502,67.3084,66.8412,67.0838,113960.0
2022-03-09 13:10:00,74.65,74.7,74.41,74.6,106818.0,67.0748,67.1197,66.8592,67.0299,106818.0
2022-03-09 13:20:00,74.6,74.63,74.35,74.51,100189.0,67.0299,67.0568,66.8053,66.949,100189.0
2022-03-09 13:30:00,74.51,74.77,74.43,74.6,139276.0,66.949,67.1826,66.8771,67.0299,139276.0
2022-03-09 13:40:00,74.58,74.81,74.45,74.69,126899.0,67.0119,67.2186,66.8951,67.1108,126899.0
2022-03-09 13:50:00,74.66,74.66,74.37,74.62,105838.0,67.0838,67.0838,66.8232,67.0479,105838.0
2022-03-09 14:00:00,74.61,74.61,74.28,74.58,108761.0,67.0389,67.0389,66.7424,67.0119,108761.0
2022-03-09 14:10:00,74.59,74.95,74.58,74.91,74134.0,67.0209,67.3444,67.0119,67.3084,74134.0
2022-03-09 14:20:00,74.91,75.11,74.9,74.92,68229.0,67.3084,67.4881,67.2994,67.3174,68229.0
2022-03-09 14:30:00,74.92,75.09,74.78,75.01,100667.0,67.3174,67.4702,67.1916,67.3983,100667.0
2022-03-09 14:40:00,75.0,75.39,74.97,75.39,99172.0,67.3893,67.7397,67.3623,67.7397,99172.0
2022-03-09 14:50:00,75.39,75.4,75.21,75.25,99256.0,67.7397,67.7487,67.578,67.6139,99256.0
2022-03-09 15:00:00,75.25,75.45,75.06,75.45,91723.0,67.6139,67.7936,67.4432,67.7936,91723.0
2022-03-09 15:10:00,75.45,75.76,75.41,75.66,160994.0,67.7936,68.0722,67.7577,67.9823,160994.0
2022-03-09 15:20:00,75.66,75.74,75.59,75.72,133131.0,67.9823,68.0542,67.9194,68.0362,133131.0
2022-03-09 15:30:00,75.72,75.88,75.6,75.81,236699.0,68.0362,68.18,67.9284,68.1171,236699.0
2022-03-09 15:40:00,75.81,76.16,75.79,76.08,378004.0,68.1171,68.4316,68.0991,68.3597,378004.0
2022-03-09 15:50:00,76.09,76.12,75.94,75.96,657400.0,68.3687,68.3956,68.2339,68.2519,657400.0
2022-03-10 09:30:00,77.03,78.99,76.8,78.03,863985.0,69.2133,70.9744,69.0066,70.1118,863985.0
2022-03-10 09:40:00,78.1,78.6,77.62,78.33,569800.0,70.1747,70.624,69.7434,70.3814,569800.0
2022-03-10 09:50:00,78.34,78.76,78.09,78.23,335477.0,70.3904,70.7678,70.1657,70.2915,335477.0
2022-03-10 10:00:00,78.21,78.71,77.98,78.0,278884.0,70.2736,70.7228,70.0669,70.0849,278884.0
2022-03-10 10:10:00,78.03,78.14,76.91,77.08,406436.0,70.1118,70.2107,69.1055,69.2582,406436.0
2022-03-10 10:20:00,77.11,77.84,77.02,77.59,194595.0,69.2852,69.9411,69.2043,69.7165,194595.0
2022-03-10 10:30:00,77.57,77.79,77.34,77.41,138444.0,69.6985,69.8962,69.4918,69.5547,138444.0
2022-03-10 10:40:00,77.4,77.5,77.17,77.45,123566.0,69.5458,69.6356,69.3391,69.5907,123566.0
2022-03-10 10:50:00,77.42,78.1,77.0,77.96,198380.0,69.5637,70.1747,69.1863,70.0489,198380.0
2022-03-10 11:00:00,77.96,78.16,77.7,77.7,123707.0,70.0489,70.2286,69.8153,69.8153,123707.0
2022-03-10 11:10:00,77.7,77.72,77.39,77.5,118239.0,69.8153,69.8333,69.5368,69.6356,118239.0
2022-03-10 11:20:00,77.51,77.6,77.25,77.37,112372.0,69.6446,69.7255,69.411,69.5188,112372.0
2022-03-10 11:30:00,77.34,77.36,77.13,77.26,112631.0,69.4918,69.5098,69.3032,69.42,112631.0
2022-03-10 11:40:00,77.24,77.51,77.14,77.21,111255.0,69.402,69.6446,69.3121,69.375,111255.0
2022-03-10 11:50:00,77.2,77.29,77.02,77.11,101136.0,69.3661,69.4469,69.2043,69.2852,101136.0
2022-03-10 12:00:00,77.11,77.28,76.94,77.2,128623.0,69.2852,69.4379,69.1324,69.3661,128623.0
2022-03-10 12:10:00,77.2,77.26,76.69,76.85,107154.0,69.3661,69.42,68.9078,69.0516,107154.0
2022-03-10 12:20:00,76.86,76.9,76.52,76.88,190567.0,69.0606,69.0965,68.7551,69.0785,190567.0
2022-03-10 12:30:00,76.86,77.03,76.61,76.65,113643.0,69.0606,69.2133,68.8359,68.8719,113643.0
2022-03-10 12:40:00,76.64,76.74,76.41,76.48,97892.0,68.8629,68.9527,68.6562,68.7191,97892.0
2022-03-10 12:50:00,76.48,76.77,76.41,76.62,101106.0,68.7191,68.9797,68.6562,68.8449,101106.0
2022-03-10 13:00:00,76.62,76.74,76.49,76.66,110820.0,68.8449,68.9527,68.7281,68.8809,110820.0
2022-03-10 13:10:00,76.66,76.83,76.52,76.54,109137.0,68.8809,69.0336,68.7551,68.773,109137.0
2022-03-10 13:20:00,76.54,76.82,76.43,76.82,115187.0,68.773,69.0246,68.6742,69.0246,115187.0
2022-03-10 13:30:00,76.83,77.01,76.75,77.01,92078.0,69.0336,69.1953,68.9617,69.1953,92078.0
2022-03-10 13:40:00,77.01,77.25,76.94,76.99,100978.0,69.1953,69.411,69.1324,69.1774,100978.0
2022-03-10 13:50:00,76.99,77.01,76.84,76.96,89277.0,69.1774,69.1953,69.0426,69.1504,89277.0
2022-03-10 14:00:00,76.93,77.03,76.74,76.97,92220.0,69.1235,69.2133,68.9527,69.1594,92220.0
2022-03-10 14:10:00,76.96,76.99,76.76,76.98,68868.0,69.1504,69.1774,68.9707,69.1684,68868.0
2022-03-10 14:20:00,76.97,77.12,76.91,77.01,99836.0,69.1594,69.2942,69.1055,69.1953,99836.0
2022-03-10 14:30:00,77.01,77.3,76.96,77.14,91213.0,69.1953,69.4559,69.1504,69.3121,91213.0
2022-03-10 14:40:00,77.13,77.32,77.13,77.26,92774.0,69.3032,69.4739,69.3032,69.42,92774.0
2022-03-10 14:50:00,77.27,77.44,77.2,77.43,95203.0,69.429,69.5817,69.3661,69.5727,95203.0
2022-03-10 15:00:00,77.42,77.48,77.29,77.29,75494.0,69.5637,69.6176,69.4469,69.4469,75494.0
2022-03-10 15:10:00,77.29,77.33,77.19,77.23,93058.0,69.4469,69.4829,69.3571,69.393,93058.0
2022-03-10 15:20:00,77.22,77.33,77.2,77.31,109102.0,69.384,69.4829,69.3661,69.4649,109102.0
2022-03-10 15:30:00,77.31,77.4,77.21,77.32,153368.0,69.4649,69.5458,69.375,69.4739,153368.0
2022-03-10 15:40:00,77.31,77.34,77.17,77.33,252022.0,69.4649,69.4918,69.3391,69.4829,252022.0
2022-03-10 15:50:00,77.33,77.37,77.21,77.28,860110.0,69.4829,69.5188,69.375,69.4379,860110.0
2022-03-11 09:30:00,75.36,76.66,75.1,76.65,408433.0,67.7128,68.8809,67.4792,68.8719,408433.0
2022-03-11 09:40:00,76.67,76.73,76.0,76.13,199246.0,68.8898,68.9437,68.2878,68.4046,199246.0
2022-03-11 09:50:00,76.14,76.46,75.93,76.33,121106.0,68.4136,68.7011,68.2249,68.5843,121106.0
2022-03-11 10:00:00,76.34,76.61,75.93,76.25,202765.0,68.5933,68.8359,68.2249,68.5125,202765.0
2022-03-11 10:10:00,76.27,76.75,76.14,76.75,113831.0,68.5304,68.9617,68.4136,68.9617,113831.0
2022-03-11 10:20:00,76.75,76.76,75.94,76.14,135079.0,68.9617,68.9707,68.2339,68.4136,135079.0
2022-03-11 10:30:00,76.12,76.38,75.92,76.01,95030.0,68.3956,68.6293,68.2159,68.2968,95030.0
2022-03-11 10:40:00,76.0,76.13,75.82,76.12,106174.0,68.2878,68.4046,68.1261,68.3956,106174.0
2022-03-11 10:50:00,76.13,76.64,76.13,76.64,109505.0,68.4046,68.8629,68.4046,68.8629,109505.0
2022-03-11 11:00:00,76.64,76.84,76.39,76.5,79815.0,68.8629,69.0426,68.6383,68.7371,79815.0
2022-03-11 11:10:00,76.5,76.76,76.37,76.53,100816.0,68.7371,68.9707,68.6203,68.764,100816.0
2022-03-11 11:20:00,76.52,76.76,76.5,76.76,97754.0,68.7551,68.9707,68.7371,68.9707,97754.0
2022-03-11 11:30:00,76.78,76.88,76.58,76.61,61587.0,68.9887,69.0785,68.809,68.8359,61587.0
2022-03-11 11:40:00,76.6,76.92,76.58,76.62,112249.0,68.8269,69.1145,68.809,68.8449,112249.0
2022-03-11 11:50:00,76.61,76.81,76.6,76.78,65863.0,68.8359,69.0156,68.8269,68.9887,65863.0
2022-03-11 12:00:00,76.76,76.99,76.76,76.8,65885.0,68.9707,69.1774,68.9707,69.0066,65885.0
2022-03-11 12:10:00,76.81,76.96,76.74,76.88,42233.0,69.0156,69.1504,68.9527,69.0785,42233.0
2022-03-11 12:20:00,76.86,77.05,76.84,77.0,69389.0,69.0606,69.2313,69.0426,69.1863,69389.0
2022-03-11 12:30:00,76.99,77.18,76.93,76.95,47996.0,69.1774,69.3481,69.1235,69.1414,47996.0
2022-03-11 12:40:00,76.93,76.96,76.75,76.87,57494.0,69.1235,69.1504,68.9617,69.0695,57494.0
2022-03-11 12:50:00,76.87,77.22,76.85,77.16,133631.0,69.0695,69.384,69.0516,69.3301,133631.0
2022-03-11 13:00:00,77.18,77.37,77.17,77.27,84218.0,69.3481,69.5188,69.3391,69.429,84218.0
2022-03-11 13:10:00,77.25,77.35,77.15,77.26,80800.0,69.411,69.5008,69.3211,69.42,80800.0
2022-03-11 13:20:00,77.25,77.31,77.13,77.24,109179.0,69.411,69.4649,69.3032,69.402,109179.0
2022-03-11 13:30:00,77.25,77.48,77.19,77.43,72715.0,69.411,69.6176,69.3571,69.5727,72715.0
2022-03-11 13:40:00,77.45,77.5,77.25,77.26,52554.0,69.5907,69.6356,69.411,69.42,52554.0
2022-03-11 13:50:00,77.26,77.32,77.16,77.28,75110.0,69.42,69.4739,69.3301,69.4379,75110.0
2022-03-11 14:00:00,77.29,77.39,77.23,77.36,93253.0,69.4469,69.5368,69.393,69.5098,93253.0
2022-03-11 14:10:00,77.36,77.4,77.23,77.38,67451.0,69.5098,69.5458,69.393,69.5278,67451.0
2022-03-11 14:20:00,77.39,77.55,77.29,77.54,107033.0,69.5368,69.6805,69.4469,69.6716,107033.0
2022-03-11 14:30:00,77.53,77.58,77.37,77.41,64062.0,69.6626,69.7075,69.5188,69.5547,64062.0
2022-03-11 14:40:00,77.42,77.43,77.22,77.29,74592.0,69.5637,69.5727,69.384,69.4469,74592.0
2022-03-11 14:50:00,77.29,77.31,77.14,77.2,84125.0,69.4469,69.4649,69.3121,69.3661,84125.0
2022-03-11 15:00:00,77.2,77.59,77.14,77.34,238246.0,69.3661,69.7165,69.3121,69.4918,238246.0
2022-03-11 15:10:00,77.32,77.37,77.21,77.32,62099.0,69.4739,69.5188,69.375,69.4739,62099.0
2022-03-11 15:20:00,77.31,77.55,77.17,77.28,152228.0,69.4649,69.6805,69.3391,69.4379,152228.0
2022-03-11 15:30:00,77.29,77.35,76.92,76.95,223452.0,69.4469,69.5008,69.1145,69.1414,223452.0
2022-03-11 15:40:00,76.96,77.06,76.84,77.02,148842.0,69.1504,69.2403,69.0426,69.2043,148842.0
2022-03-11 15:50:00,77.03,77.05,76.86,76.89,363940.0,69.2133,69.2313,69.0606,69.0875,363940.0
2022-03-14 09:30:00,74.66,74.86,73.54,73.98,652296.0,67.0838,67.2635,66.0775,66.4728,652296.0
2022-03-14 09:40:00,74.02,74.4,73.12,73.31,376185.0,66.5087,66.8502,65.7001,65.8708,376185.0
2022-03-14 09:50:00,73.31,74.42,73.3,74.42,317394.0,65.8708,66.8682,65.8618,66.8682,317394.0
2022-03-14 10:00:00,74.44,74.46,73.3,73.46,239337.0,66.8861,66.9041,65.8618,66.0056,239337.0
2022-03-14 10:10:00,73.46,73.52,73.14,73.44,228942.0,66.0056,66.0595,65.718,65.9876,228942.0
2022-03-14 10:20:00,73.41,74.2,73.32,74.15,220985.0,65.9606,66.6705,65.8798,66.6256,220985.0
2022-03-14 10:30:00,74.14,74.36,73.7,73.71,136214.0,66.6166,66.8142,66.2212,66.2302,136214.0
2022-03-14 10:40:00,73.71,74.19,73.64,73.98,137016.0,66.2302,66.6615,66.1673,66.4728,137016.0
2022-03-14 10:50:00,73.95,74.04,73.71,73.85,149650.0,66.4459,66.5267,66.2302,66.356,149650.0
2022-03-14 11:00:00,73.84,73.96,73.63,73.96,143385.0,66.347,66.4548,66.1583,66.4548,143385.0
2022-03-14 11:10:00,73.96,74.56,73.96,74.48,155121.0,66.4548,66.994,66.4548,66.9221,155121.0
2022-03-14 11:20:00,74.49,74.53,74.06,74.12,141123.0,66.9311,66.967,66.5447,66.5986,141123.0
2022-03-14 11:30:00,74.12,74.14,73.75,73.9,101621.0,66.5986,66.6166,66.2661,66.4009,101621.0
2022-03-14 11:40:00,73.9,74.05,73.86,73.93,100974.0,66.4009,66.5357,66.365,66.4279,100974.0
2022-03-14 11:50:00,73.9,73.94,73.69,73.85,132718.0,66.4009,66.4369,66.2122,66.356,132718.0
2022-03-14 12:00:00,73.85,73.99,73.76,73.82,133337.0,66.356,66.4818,66.2751,66.329,133337.0
2022-03-14 12:10:00,73.83,73.93,73.58,73.81,126614.0,66.338,66.4279,66.1134,66.3201,126614.0
2022-03-14 12:20:00,73.81,73.94,73.7,73.87,112909.0,66.3201,66.4369,66.2212,66.374,112909.0
2022-03-14 12:30:00,73.86,74.03,73.78,73.95,94728.0,66.365,66.5177,66.2931,66.4459,94728.0
2022-03-14 12:40:00,73.94,73.96,73.62,73.69,100114.0,66.4369,66.4548,66.1493,66.2122,100114.0
2022-03-14 12:50:00,73.69,73.73,73.56,73.66,85721.0,66.2122,66.2482,66.0954,66.1853,85721.0
2022-03-14 13:00:00,73.66,73.66,73.45,73.62,98412.0,66.1853,66.1853,65.9966,66.1493,98412.0
2022-03-14 13:10:00,73.62,73.77,73.55,73.68,89573.0,66.1493,66.2841,66.0864,66.2032,89573.0
2022-03-14 13:20:00,73.68,73.74,73.5,73.52,94491.0,66.2032,66.2572,66.0415,66.0595,94491.0
2022-03-14 13:30:00,73.53,73.57,73.36,73.36,86190.0,66.0685,66.1044,65.9157,65.9157,86190.0
2022-03-14 13:40:00,73.38,73.39,72.94,73.05,145635.0,65.9337,65.9427,65.5383,65.6372,145635.0
2022-03-14 13:50:00,73.03,73.15,72.89,73.15,90381.0,65.6192,65.727,65.4934,65.727,90381.0
2022-03-14 14:00:00,73.15,73.17,72.91,73.08,72314.0,65.727,65.745,65.5114,65.6641,72314.0
2022-03-14 14:10:00,73.07,73.18,72.97,73.09,107270.0,65.6552,65.754,65.5653,65.6731,107270.0
2022-03-14 14:20:00,73.1,73.26,72.91,73.0,119628.0,65.6821,65.8259,65.5114,65.5923,119628.0
2022-03-14 14:30:00,72.99,73.02,72.66,72.76,155097.0,65.5833,65.6102,65.2868,65.3766,155097.0
2022-03-14 14:40:00,72.76,72.82,72.62,72.7,166266.0,65.3766,65.4305,65.2508,65.3227,166266.0
2022-03-14 14:50:00,72.71,72.74,72.46,72.57,155306.0,65.3317,65.3586,65.1071,65.2059,155306.0
2022-03-14 15:00:00,72.58,72.69,72.37,72.48,142224.0,65.2149,65.3137,65.0262,65.125,142224.0
2022-03-14 15:10:00,72.49,72.81,72.47,72.73,136497.0,65.134,65.4215,65.116,65.3497,136497.0
2022-03-14 15:20:00,72.74,72.94,72.65,72.85,154217.0,65.3586,65.5383,65.2778,65.4575,154217.0
2022-03-14 15:30:00,72.84,73.12,72.83,72.97,215412.0,65.4485,65.7001,65.4395,65.5653,215412.0
2022-03-14 15:40:00,72.97,73.7,72.95,73.59,420617.0,65.5653,66.2212,65.5473,66.1224,420617.0
2022-03-14 15:50:00,73.59,73.75,73.43,73.74,813731.0,66.1224,66.2661,65.9786,66.2572,813731.0
2022-03-15 09:30:00,72.11,73.31,71.8,73.23,533080.0,64.7926,65.8708,64.514,65.7989,533080.0
2022-03-15 09:40:00,73.19,73.6,72.69,72.9,260001.0,65.763,66.1314,65.3137,65.5024,260001.0
2022-03-15 09:50:00,72.88,73.2,72.7,73.08,254918.0,65.4844,65.772,65.3227,65.6641,254918.0
2022-03-15 10:00:00,73.08,73.23,72.89,73.02,161185.0,65.6641,65.7989,65.4934,65.6102,161185.0
2022-03-15 10:10:00,73.02,73.18,72.83,73.06,156003.0,65.6102,65.754,65.4395,65.6462,156003.0
2022-03-15 10:20:00,73.06,73.48,72.95,73.18,156116.0,65.6462,66.0235,65.5473,65.754,156116.0
2022-03-15 10:30:00,73.17,73.27,72.94,73.01,154436.0,65.745,65.8349,65.5383,65.6012,154436.0
2022-03-15 10:40:00,72.99,73.21,72.83,73.0,159699.0,65.5833,65.7809,65.4395,65.5923,159699.0
2022-03-15 10:50:00,73.0,73.09,72.91,72.94,153717.0,65.5923,65.6731,65.5114,65.5383,153717.0
2022-03-15 11:00:00,72.93,73.65,72.85,73.49,195237.0,65.5294,66.1763,65.4575,66.0325,195237.0
2022-03-15 11:10:00,73.48,73.55,73.25,73.55,135917.0,66.0235,66.0864,65.8169,66.0864,135917.0
2022-03-15 11:20:00,73.55,73.55,73.42,73.54,210451.0,66.0864,66.0864,65.9696,66.0775,210451.0
2022-03-15 11:30:00,73.53,73.55,73.39,73.55,144843.0,66.0685,66.0864,65.9427,66.0864,144843.0
2022-03-15 11:40:00,73.56,74.19,73.56,74.0,176463.0,66.0954,66.6615,66.0954,66.4908,176463.0
2022-03-15 11:50:00,74.01,74.27,73.93,73.95,152544.0,66.4998,66.7334,66.4279,66.4459,152544.0
2022-03-15 12:00:00,73.96,74.24,73.93,74.09,236747.0,66.4548,66.7064,66.4279,66.5716,236747.0
2022-03-15 12:10:00,74.1,74.45,74.01,74.06,129329.0,66.5806,66.8951,66.4998,66.5447,129329.0
2022-03-15 12:20:00,74.06,74.1,74.02,74.08,114324.0,66.5447,66.5806,66.5087,66.5627,114324.0
2022-03-15 12:30:00,74.08,74.25,73.89,73.97,180957.0,66.5627,66.7154,66.3919,66.4638,180957.0
2022-03-15 12:40:00,73.95,74.25,73.95,74.08,181248.0,66.4459,66.7154,66.4459,66.5627,181248.0
2022-03-15 12:50:00,74.05,74.09,73.83,73.87,66067.0,66.5357,66.5716,66.338,66.374,66067.0
2022-03-15 13:00:00,73.88,73.96,73.68,73.71,85400.0,66.383,66.4548,66.2032,66.2302,85400.0
2022-03-15 13:10:00,73.73,73.73,73.48,73.48,88635.0,66.2482,66.2482,66.0235,66.0235,88635.0
2022-03-15 13:20:00,73.47,73.5,73.33,73.35,147239.0,66.0146,66.0415,65.8888,65.9067,147239.0
2022-03-15 13:30:00,73.35,73.39,73.15,73.3,91997.0,65.9067,65.9427,65.727,65.8618,91997.0
2022-03-15 13:40:00,73.3,73.39,73.22,73.34,196626.0,65.8618,65.9427,65.7899,65.8978,196626.0
2022-03-15 13:50:00,73.35,73.47,73.33,73.45,81093.0,65.9067,66.0146,65.8888,65.9966,81093.0
2022-03-15 14:00:00,73.46,73.61,73.38,73.58,97305.0,66.0056,66.1404,65.9337,66.1134,97305.0
2022-03-15 14:10:00,73.58,73.61,73.37,73.37,76610.0,66.1134,66.1404,65.9247,65.9247,76610.0
2022-03-15 14:20:00,73.38,73.58,73.36,73.49,79943.0,65.9337,66.1134,65.9157,66.0325,79943.0
2022-03-15 14:30:00,73.5,73.72,73.46,73.63,68921.0,66.0415,66.2392,66.0056,66.1583,68921.0
2022-03-15 14:40:00,73.63,73.71,73.56,73.58,94173.0,66.1583,66.2302,66.0954,66.1134,94173.0
2022-03-15 14:50:00,73.57,73.76,73.57,73.75,89266.0,66.1044,66.2751,66.1044,66.2661,89266.0
2022-03-15 15:00:00,73.74,73.76,73.47,73.48,76631.0,66.2572,66.2751,66.0146,66.0235,76631.0
2022-03-15 15:10:00,73.49,73.63,73.43,73.53,98487.0,66.0325,66.1583,65.9786,66.0685,98487.0
2022-03-15 15:20:00,73.54,73.55,73.18,73.2,191513.0,66.0775,66.0864,65.754,65.772,191513.0
2022-03-15 15:30:00,73.2,73.22,72.9,73.19,372385.0,65.772,65.7899,65.5024,65.763,372385.0
2022-03-15 15:40:00,73.19,73.42,73.14,73.41,245475.0,65.763,65.9696,65.718,65.9606,245475.0
2022-03-15 15:50:00,73.42,73.47,73.29,73.43,533665.0,65.9696,66.0146,65.8528,65.9786,533665.0
2022-03-16 09:30:00,73.06,73.39,72.54,72.91,352480.0,65.6462,65.9427,65.1789,65.5114,352480.0
2022-03-16 09:40:00,72.89,72.96,72.45,72.67,224834.0,65.4934,65.5563,65.0981,65.2957,224834.0
2022-03-16 09:50:00,72.63,73.17,72.57,73.13,171270.0,65.2598,65.745,65.2059,65.7091,171270.0
2022-03-16 10:00:00,73.13,73.25,72.99,73.25,152752.0,65.7091,65.8169,65.5833,65.8169,152752.0
2022-03-16 10:10:00,73.23,73.36,72.16,72.18,230339.0,65.7989,65.9157,64.8375,64.8555,230339.0
2022-03-16 10:20:00,72.18,72.21,71.49,71.54,256155.0,64.8555,64.8824,64.2355,64.2804,256155.0
2022-03-16 10:30:00,71.51,71.54,70.91,71.22,311288.0,64.2535,64.2804,63.7143,63.9929,311288.0
2022-03-16 10:40:00,71.23,71.89,71.2,71.81,222287.0,64.0019,64.5949,63.9749,64.523,222287.0
2022-03-16 10:50:00,71.81,72.1,71.76,72.1,119837.0,64.523,64.7836,64.4781,64.7836,119837.0
2022-03-16 11:00:00,72.11,72.24,71.93,72.18,132212.0,64.7926,64.9094,64.6308,64.8555,132212.0
2022-03-16 11:10:00,72.17,72.46,72.1,72.33,183420.0,64.8465,65.1071,64.7836,64.9902,183420.0
2022-03-16 11:20:00,72.34,72.44,72.14,72.36,112484.0,64.9992,65.0891,64.8195,65.0172,112484.0
2022-03-16 11:30:00,72.37,72.5,72.23,72.48,84512.0,65.0262,65.143,64.9004,65.125,84512.0
2022-03-16 11:40:00,72.46,72.81,72.44,72.75,96658.0,65.1071,65.4215,65.0891,65.3676,96658.0
2022-03-16 11:50:00,72.76,72.9,72.25,72.71,109694.0,65.3766,65.5024,64.9184,65.3317,109694.0
2022-03-16 12:00:00,72.7,72.84,72.54,72.63,116719.0,65.3227,65.4485,65.1789,65.2598,116719.0
2022-03-16 12:10:00,72.62,72.62,72.37,72.37,101073.0,65.2508,65.2508,65.0262,65.0262,101073.0
2022-03-16 12:20:00,72.36,72.44,72.23,72.41,88222.0,65.0172,65.0891,64.9004,65.0621,88222.0
2022-03-16 12:30:00,72.4,72.48,72.27,72.32,92208.0,65.0531,65.125,64.9363,64.9813,92208.0
2022-03-16 12:40:00,72.31,72.31,72.1,72.19,268977.0,64.9723,64.9723,64.7836,64.8644,268977.0
2022-03-16 12:50:00,72.18,72.48,72.12,72.48,93825.0,64.8555,65.125,64.8016,65.125,93825.0
2022-03-16 13:00:00,72.49,72.52,72.33,72.38,63548.0,65.134,65.161,64.9902,65.0352,63548.0
2022-03-16 13:10:00,72.38,72.65,72.35,72.65,73377.0,65.0352,65.2778,65.0082,65.2778,73377.0
2022-03-16 13:20:00,72.64,72.64,72.47,72.49,74438.0,65.2688,65.2688,65.116,65.134,74438.0
2022-03-16 13:30:00,72.48,72.56,72.32,72.43,69758.0,65.125,65.1969,64.9813,65.0801,69758.0
2022-03-16 13:40:00,72.42,72.44,72.29,72.38,70171.0,65.0711,65.0891,64.9543,65.0352,70171.0
2022-03-16 13:50:00,72.37,72.54,72.34,72.34,80889.0,65.0262,65.1789,64.9992,64.9992,80889.0
2022-03-16 14:00:00,72.35,72.56,72.16,72.24,156600.0,65.0082,65.1969,64.8375,64.9094,156600.0
2022-03-16 14:10:00,72.22,72.32,71.74,71.78,149959.0,64.8914,64.9813,64.4601,64.4961,149959.0
2022-03-16 14:20:00,71.78,71.98,71.62,71.73,154142.0,64.4961,64.6758,64.3523,64.4511,154142.0
2022-03-16 14:30:00,71.73,71.92,71.53,71.86,132459.0,64.4511,64.6218,64.2714,64.5679,132459.0
2022-03-16 14:40:00,71.86,72.3,71.86,72.14,223420.0,64.5679,64.9633,64.5679,64.8195,223420.0
2022-03-16 14:50:00,72.14,72.4,72.05,72.07,174050.0,64.8195,65.0531,64.7387,64.7566,174050.0
2022-03-16 15:00:00,72.08,72.25,71.85,71.97,142190.0,64.7656,64.9184,64.559,64.6668,142190.0
2022-03-16 15:10:00,71.97,72.39,71.95,72.33,186850.0,64.6668,65.0442,64.6488,64.9902,186850.0
2022-03-16 15:20:00,72.33,72.46,72.29,72.39,169549.0,64.9902,65.1071,64.9543,65.0442,169549.0
2022-03-16 15:30:00,72.4,72.6,72.31,72.58,195449.0,65.0531,65.2328,64.9723,65.2149,195449.0
2022-03-16 15:40:00,72.58,72.82,72.54,72.64,323024.0,65.2149,65.4305,65.1789,65.2688,323024.0
2022-03-16 15:50:00,72.64,72.68,72.5,72.62,553311.0,65.2688,65.3047,65.143,65.2508,553311.0
2022-03-17 09:30:00,73.32,73.93,72.84,73.78,470134.0,65.8798,66.4279,65.4485,66.2931,470134.0
2022-03-17 09:40:00,73.76,74.08,73.18,73.27,303734.0,66.2751,66.5627,65.754,65.8349,303734.0
2022-03-17 09:50:00,73.27,73.34,72.9,73.14,271895.0,65.8349,65.8978,65.5024,65.718,271895.0
2022-03-17 10:00:00,73.14,73.7,73.0,73.62,228196.0,65.718,66.2212,65.5923,66.1493,228196.0
2022-03-17 10:10:00,73.62,73.95,73.39,73.81,143073.0,66.1493,66.4459,65.9427,66.3201,143073.0
2022-03-17 10:20:00,73.81,73.81,73.39,73.53,115445.0,66.3201,66.3201,65.9427,66.0685,115445.0
2022-03-17 10:30:00,73.53,73.74,73.44,73.55,89425.0,66.0685,66.2572,65.9876,66.0864,89425.0
2022-03-17 10:40:00,73.55,73.85,73.4,73.82,140686.0,66.0864,66.356,65.9517,66.329,140686.0
2022-03-17 10:50:00,73.84,74.1,73.8,73.88,215529.0,66.347,66.5806,66.3111,66.383,215529.0
2022-03-17 11:00:00,73.86,74.15,73.77,73.8,151108.0,66.365,66.6256,66.2841,66.3111,151108.0
2022-03-17 11:10:00,73.81,73.94,73.76,73.77,103398.0,66.3201,66.4369,66.2751,66.2841,103398.0
2022-03-17 11:20:00,73.78,73.96,73.7,73.8,81273.0,66.2931,66.4548,66.2212,66.3111,81273.0
2022-03-17 11:30:00,73.8,74.11,73.73,74.08,104989.0,66.3111,66.5896,66.2482,66.5627,104989.0
2022-03-17 11:40:00,74.08,74.37,74.01,74.34,98661.0,66.5627,66.8232,66.4998,66.7963,98661.0
2022-03-17 11:50:00,74.34,74.58,74.28,74.36,120029.0,66.7963,67.0119,66.7424,66.8142,120029.0
2022-03-17 12:00:00,74.35,74.5,74.19,74.2,144452.0,66.8053,66.94,66.6615,66.6705,144452.0
2022-03-17 12:10:00,74.2,74.24,74.04,74.18,142192.0,66.6705,66.7064,66.5267,66.6525,142192.0
2022-03-17 12:20:00,74.18,74.37,74.12,74.32,100549.0,66.6525,66.8232,66.5986,66.7783,100549.0
2022-03-17 12:30:00,74.33,74.35,74.16,74.19,78101.0,66.7873,66.8053,66.6345,66.6615,78101.0
2022-03-17 12:40:00,74.19,74.2,74.09,74.13,76219.0,66.6615,66.6705,66.5716,66.6076,76219.0
2022-03-17 12:50:00,74.13,74.14,73.99,74.1,87822.0,66.6076,66.6166,66.4818,66.5806,87822.0
2022-03-17 13:00:00,74.1,74.26,74.06,74.24,66717.0,66.5806,66.7244,66.5447,66.7064,66717.0
2022-03-17 13:10:00,74.24,74.41,74.23,74.32,76490.0,66.7064,66.8592,66.6974,66.7783,76490.0
2022-03-17 13:20:00,74.32,74.38,74.03,74.06,160381.0,66.7783,66.8322,66.5177,66.5447,160381.0
2022-03-17 13:30:00,74.06,74.14,74.06,74.08,87025.0,66.5447,66.6166,66.5447,66.5627,87025.0
2022-03-17 13:40:00,74.07,74.11,73.97,73.98,98491.0,66.5537,66.5896,66.4638,66.4728,98491.0
2022-03-17 13:50:00,73.98,74.02,73.8,73.83,63512.0,66.4728,66.5087,66.3111,66.338,63512.0
2022-03-17 14:00:00,73.82,73.83,73.68,73.78,90785.0,66.329,66.338,66.2032,66.2931,90785.0
2022-03-17 14:10:00,73.77,73.78,73.56,73.65,85007.0,66.2841,66.2931,66.0954,66.1763,85007.0
2022-03-17 14:20:00,73.64,73.86,73.6,73.62,88969.0,66.1673,66.365,66.1314,66.1493,88969.0
2022-03-17 14:30:00,73.61,73.67,73.49,73.56,66279.0,66.1404,66.1943,66.0325,66.0954,66279.0
2022-03-17 14:40:00,73.56,73.68,73.44,73.62,77829.0,66.0954,66.2032,65.9876,66.1493,77829.0
2022-03-17 14:50:00,73.62,73.75,73.6,73.65,74417.0,66.1493,66.2661,66.1314,66.1763,74417.0
2022-03-17 15:00:00,73.65,73.86,73.55,73.56,91667.0,66.1763,66.365,66.0864,66.0954,91667.0
2022-03-17 15:10:00,73.56,73.57,73.4,73.53,118091.0,66.0954,66.1044,65.9517,66.0685,118091.0
2022-03-17 15:20:00,73.53,73.58,73.48,73.53,93418.0,66.0685,66.1134,66.0235,66.0685,93418.0
2022-03-17 15:30:00,73.52,73.54,73.26,73.33,154721.0,66.0595,66.0775,65.8259,65.8888,154721.0
2022-03-17 15:40:00,73.33,73.47,73.14,73.14,227443.0,65.8888,66.0146,65.718,65.718,227443.0
2022-03-17 15:50:00,73.15,73.34,73.01,73.32,848584.0,65.727,65.8978,65.6012,65.8798,848584.0
2022-03-18 09:30:00,72.97,73.63,72.44,73.37,1605010.0,65.5653,66.1583,65.0891,65.9247,1605010.0
2022-03-18 09:40:00,73.38,73.74,73.19,73.66,217967.0,65.9337,66.2572,65.763,66.1853,217967.0
2022-03-18 09:50:00,73.68,74.1,73.58,73.95,269239.0,66.2032,66.5806,66.1134,66.4459,269239.0
2022-03-18 10:00:00,73.94,74.07,73.67,73.93,261559.0,66.4369,66.5537,66.1943,66.4279,261559.0
2022-03-18 10:10:00,73.93,74.05,73.46,73.66,199573.0,66.4279,66.5357,66.0056,66.1853,199573.0
2022-03-18 10:20:00,73.67,74.12,73.57,74.09,186532.0,66.1943,66.5986,66.1044,66.5716,186532.0
2022-03-18 10:30:00,74.09,74.15,73.91,74.12,121860.0,66.5716,66.6256,66.4099,66.5986,121860.0
2022-03-18 10:40:00,74.11,74.4,73.99,74.22,123781.0,66.5896,66.8502,66.4818,66.6885,123781.0
2022-03-18 10:50:00,74.23,74.3,74.08,74.12,112607.0,66.6974,66.7603,66.5627,66.5986,112607.0
2022-03-18 11:00:00,74.11,74.14,73.85,73.98,117728.0,66.5896,66.6166,66.356,66.4728,117728.0
2022-03-18 11:10:00,73.98,74.12,73.9,74.1,101251.0,66.4728,66.5986,66.4009,66.5806,101251.0
2022-03-18 11:20:00,74.09,74.13,73.85,73.93,127303.0,66.5716,66.6076,66.356,66.4279,127303.0
2022-03-18 11:30:00,73.93,74.2,73.88,74.16,234861.0,66.4279,66.6705,66.383,66.6345,234861.0
2022-03-18 11:40:00,74.16,74.19,74.03,74.11,123545.0,66.6345,66.6615,66.5177,66.5896,123545.0
2022-03-18 11:50:00,74.12,74.24,74.06,74.17,190668.0,66.5986,66.7064,66.5447,66.6435,190668.0
2022-03-18 12:00:00,74.17,74.19,73.82,73.85,118452.0,66.6435,66.6615,66.329,66.356,118452.0
2022-03-18 12:10:00,73.85,74.03,73.78,73.96,171080.0,66.356,66.5177,66.2931,66.4548,171080.0
2022-03-18 12:20:00,73.96,74.03,73.94,73.99,193968.0,66.4548,66.5177,66.4369,66.4818,193968.0
2022-03-18 12:30:00,73.99,74.03,73.87,73.97,250005.0,66.4818,66.5177,66.374,66.4638,250005.0
2022-03-18 12:40:00,73.97,74.07,73.94,74.03,149075.0,66.4638,66.5537,66.4369,66.5177,149075.0
2022-03-18 12:50:00,74.03,74.14,73.97,74.09,119229.0,66.5177,66.6166,66.4638,66.5716,119229.0
2022-03-18 13:00:00,74.09,74.21,74.05,74.18,206908.0,66.5716,66.6795,66.5357,66.6525,206908.0
2022-03-18 13:10:00,74.19,74.31,74.16,74.3,96292.0,66.6615,66.7693,66.6345,66.7603,96292.0
2022-03-18 13:20:00,74.3,74.38,74.06,74.1,112390.0,66.7603,66.8322,66.5447,66.5806,112390.0
2022-03-18 13:30:00,74.1,74.1,73.94,73.97,104856.0,66.5806,66.5806,66.4369,66.4638,104856.0
2022-03-18 13:40:00,73.98,74.18,73.97,74.17,171761.0,66.4728,66.6525,66.4638,66.6435,171761.0
2022-03-18 13:50:00,74.17,74.26,74.08,74.17,191635.0,66.6435,66.7244,66.5627,66.6435,191635.0
2022-03-18 14:00:00,74.18,74.3,74.14,74.25,106337.0,66.6525,66.7603,66.6166,66.7154,106337.0
2022-03-18 14:10:00,74.25,74.31,74.2,74.22,140345.0,66.7154,66.7693,66.6705,66.6885,140345.0
2022-03-18 14:20:00,74.21,74.21,74.05,74.09,227528.0,66.6795,66.6795,66.5357,66.5716,227528.0
2022-03-18 14:30:00,74.09,74.1,73.94,74.03,158773.0,66.5716,66.5806,66.4369,66.5177,158773.0
2022-03-18 14:40:00,74.03,74.05,73.98,74.03,221301.0,66.5177,66.5357,66.4728,66.5177,221301.0
2022-03-18 14:50:00,74.03,74.05,73.93,74.0,244242.0,66.5177,66.5357,66.4279,66.4908,244242.0
2022-03-18 15:00:00,73.99,74.0,73.74,73.79,286455.0,66.4818,66.4908,66.2572,66.3021,286455.0
2022-03-18 15:10:00,73.8,73.8,73.57,73.8,225273.0,66.3111,66.3111,66.1044,66.3111,225273.0
2022-03-18 15:20:00,73.79,73.85,73.68,73.68,191133.0,66.3021,66.356,66.2032,66.2032,191133.0
2022-03-18 15:30:00,73.69,73.82,73.62,73.79,293524.0,66.2122,66.329,66.1493,66.3021,293524.0
2022-03-18 15:40:00,73.79,73.86,73.6,73.67,464505.0,66.3021,66.365,66.1314,66.1943,464505.0
2022-03-18 15:50:00,73.68,73.97,73.1,73.95,907498.0,66.2032,66.4638,65.6821,66.4459,907498.0
2022-03-21 09:30:00,74.66,76.8,74.63,76.55,558157.0,67.0838,69.0066,67.0568,68.782,558157.0
2022-03-21 09:40:00,76.57,77.03,76.25,77.02,272629.0,68.8,69.2133,68.5125,69.2043,272629.0
2022-03-21 09:50:00,77.05,77.35,76.72,76.72,196798.0,69.2313,69.5008,68.9348,68.9348,196798.0
2022-03-21 10:00:00,76.72,77.03,76.65,77.03,118136.0,68.9348,69.2133,68.8719,69.2133,118136.0
2022-03-21 10:10:00,77.05,77.11,76.72,76.76,123225.0,69.2313,69.2852,68.9348,68.9707,123225.0
2022-03-21 10:20:00,76.76,76.88,76.58,76.78,104976.0,68.9707,69.0785,68.809,68.9887,104976.0
2022-03-21 10:30:00,76.78,76.86,76.5,76.76,126041.0,68.9887,69.0606,68.7371,68.9707,126041.0
2022-03-21 10:40:00,76.77,76.98,76.33,76.33,119838.0,68.9797,69.1684,68.5843,68.5843,119838.0
2022-03-21 10:50:00,76.32,76.53,76.27,76.39,78832.0,68.5754,68.764,68.5304,68.6383,78832.0
2022-03-21 11:00:00,76.39,76.6,76.25,76.51,125402.0,68.6383,68.8269,68.5125,68.7461,125402.0
2022-03-21 11:10:00,76.5,76.5,76.08,76.17,195433.0,68.7371,68.7371,68.3597,68.4406,195433.0
2022-03-21 11:20:00,76.15,76.22,75.8,75.93,94493.0,68.4226,68.4855,68.1081,68.2249,94493.0
2022-03-21 11:30:00,75.93,76.1,75.89,76.03,68257.0,68.2249,68.3777,68.189,68.3148,68257.0
2022-03-21 11:40:00,76.01,76.1,75.87,76.1,73574.0,68.2968,68.3777,68.171,68.3777,73574.0
2022-03-21 11:50:00,76.11,76.11,75.93,75.94,82212.0,68.3867,68.3867,68.2249,68.2339,82212.0
2022-03-21 12:00:00,75.94,76.14,75.87,76.08,57144.0,68.2339,68.4136,68.171,68.3597,57144.0
2022-03-21 12:10:00,76.08,76.25,75.96,76.23,113954.0,68.3597,68.5125,68.2519,68.4945,113954.0
2022-03-21 12:20:00,76.22,76.22,75.95,76.17,77314.0,68.4855,68.4855,68.2429,68.4406,77314.0
2022-03-21 12:30:00,76.18,76.24,75.78,76.03,176983.0,68.4496,68.5035,68.0902,68.3148,176983.0
2022-03-21 12:40:00,76.04,76.16,75.87,75.9,55306.0,68.3238,68.4316,68.171,68.198,55306.0
2022-03-21 12:50:00,75.88,75.9,75.69,75.73,57851.0,68.18,68.198,68.0093,68.0452,57851.0
2022-03-21 13:00:00,75.74,75.79,75.62,75.75,44751.0,68.0542,68.0991,67.9464,68.0632,44751.0
2022-03-21 13:10:00,75.74,75.77,75.54,75.7,60466.0,68.0542,68.0812,67.8745,68.0183,60466.0
2022-03-21 13:20:00,75.7,75.92,75.66,75.83,41323.0,68.0183,68.2159,67.9823,68.1351,41323.0
2022-03-21 13:30:00,75.84,76.04,75.8,76.04,59874.0,68.1441,68.3238,68.1081,68.3238,59874.0
2022-03-21 13:40:00,76.05,76.15,76.01,76.09,42574.0,68.3328,68.4226,68.2968,68.3687,42574.0
2022-03-21 13:50:00,76.06,76.15,76.05,76.05,41510.0,68.3417,68.4226,68.3328,68.3328,41510.0
2022-03-21 14:00:00,76.03,76.06,75.92,76.05,49281.0,68.3148,68.3417,68.2159,68.3328,49281.0
2022-03-21 14:10:00,76.04,76.08,75.91,76.0,69444.0,68.3238,68.3597,68.207,68.2878,69444.0
2022-03-21 14:20:00,76.0,76.07,75.79,75.8,50677.0,68.2878,68.3507,68.0991,68.1081,50677.0
2022-03-21 14:30:00,75.78,75.96,75.74,75.95,67555.0,68.0902,68.2519,68.0542,68.2429,67555.0
2022-03-21 14:40:00,75.95,76.19,75.95,76.08,73820.0,68.2429,68.4585,68.2429,68.3597,73820.0
2022-03-21 14:50:00,76.09,76.18,75.99,76.03,115697.0,68.3687,68.4496,68.2788,68.3148,115697.0
2022-03-21 15:00:00,76.01,76.22,75.98,76.2,73488.0,68.2968,68.4855,68.2699,68.4675,73488.0
2022-03-21 15:10:00,76.2,76.35,76.17,76.21,69867.0,68.4675,68.6023,68.4406,68.4765,69867.0
2022-03-21 15:20:00,76.22,76.35,76.19,76.35,96061.0,68.4855,68.6023,68.4585,68.6023,96061.0
2022-03-21 15:30:00,76.36,76.4,76.17,76.28,136671.0,68.6113,68.6472,68.4406,68.5394,136671.0
2022-03-21 15:40:00,76.27,76.48,76.25,76.34,253769.0,68.5304,68.7191,68.5125,68.5933,253769.0
2022-03-21 15:50:00,76.33,76.42,76.26,76.3,480530.0,68.5843,68.6652,68.5214,68.5574,480530.0
2022-03-22 09:30:00,76.51,76.58,75.72,76.23,345215.0,68.7461,68.809,68.0362,68.4945,345215.0
2022-03-22 09:40:00,76.2,76.71,75.43,75.64,170010.0,68.4675,68.9258,67.7757,67.9644,170010.0
2022-03-22 09:50:00,75.65,75.87,75.44,75.69,115640.0,67.9733,68.171,67.7847,68.0093,115640.0
2022-03-22 10:00:00,75.71,75.71,74.66,75.04,313859.0,68.0273,68.0273,67.0838,67.4252,313859.0
2022-03-22 10:10:00,75.05,75.25,74.86,74.87,346360.0,67.4342,67.6139,67.2635,67.2725,346360.0
2022-03-22 10:20:00,74.87,75.34,74.82,74.91,145028.0,67.2725,67.6948,67.2276,67.3084,145028.0
2022-03-22 10:30:00,74.91,75.24,74.75,75.15,156077.0,67.3084,67.6049,67.1647,67.5241,156077.0
2022-03-22 10:40:00,75.13,75.39,75.13,75.34,68465.0,67.5061,67.7397,67.5061,67.6948,68465.0
2022-03-22 10:50:00,75.37,75.43,75.2,75.42,64452.0,67.7218,67.7757,67.569,67.7667,64452.0
2022-03-22 11:00:00,75.42,75.56,75.28,75.4,86759.0,67.7667,67.8925,67.6409,67.7487,86759.0
2022-03-22 11:10:00,75.39,75.44,75.24,75.37,168246.0,67.7397,67.7847,67.6049,67.7218,168246.0
2022-03-22 11:20:00,75.37,75.5,75.23,75.45,204141.0,67.7218,67.8386,67.596,67.7936,204141.0
2022-03-22 11:30:00,75.43,75.55,75.31,75.55,158290.0,67.7757,67.8835,67.6678,67.8835,158290.0
2022-03-22 11:40:00,75.54,75.65,75.49,75.59,65989.0,67.8745,67.9733,67.8296,67.9194,65989.0
2022-03-22 11:50:00,75.6,75.63,75.5,75.62,60960.0,67.9284,67.9554,67.8386,67.9464,60960.0
2022-03-22 12:00:00,75.63,75.79,75.61,75.63,71447.0,67.9554,68.0991,67.9374,67.9554,71447.0
2022-03-22 12:10:00,75.63,75.83,75.63,75.81,58396.0,67.9554,68.1351,67.9554,68.1171,58396.0
2022-03-22 12:20:00,75.81,76.12,75.8,75.92,87093.0,68.1171,68.3956,68.1081,68.2159,87093.0
2022-03-22 12:30:00,75.92,76.01,75.85,75.92,64454.0,68.2159,68.2968,68.153,68.2159,64454.0
2022-03-22 12:40:00,75.92,76.08,75.88,76.0,63743.0,68.2159,68.3597,68.18,68.2878,63743.0
2022-03-22 12:50:00,75.99,76.14,75.97,76.14,49113.0,68.2788,68.4136,68.2609,68.4136,49113.0
2022-03-22 13:00:00,76.14,76.19,76.09,76.13,59870.0,68.4136,68.4585,68.3687,68.4046,59870.0
2022-03-22 13:10:00,76.12,76.24,76.09,76.17,42541.0,68.3956,68.5035,68.3687,68.4406,42541.0
2022-03-22 13:20:00,76.17,76.23,76.11,76.17,38091.0,68.4406,68.4945,68.3867,68.4406,38091.0
2022-03-22 13:30:00,76.16,76.22,76.09,76.1,50894.0,68.4316,68.4855,68.3687,68.3777,50894.0
2022-03-22 13:40:00,76.09,76.14,76.03,76.11,51158.0,68.3687,68.4136,68.3148,68.3867,51158.0
2022-03-22 13:50:00,76.1,76.2,75.97,75.98,44967.0,68.3777,68.4675,68.2609,68.2699,44967.0
2022-03-22 14:00:00,75.97,76.02,75.94,75.98,38279.0,68.2609,68.3058,68.2339,68.2699,38279.0
2022-03-22 14:10:00,75.98,76.02,75.83,75.89,55196.0,68.2699,68.3058,68.1351,68.189,55196.0
2022-03-22 14:20:00,75.9,75.91,75.73,75.85,49615.0,68.198,68.207,68.0452,68.153,49615.0
2022-03-22 14:30:00,75.85,75.96,75.83,75.89,49833.0,68.153,68.2519,68.1351,68.189,49833.0
2022-03-22 14:40:00,75.89,75.95,75.85,75.94,58251.0,68.189,68.2429,68.153,68.2339,58251.0
2022-03-22 14:50:00,75.94,75.97,75.75,75.76,44891.0,68.2339,68.2609,68.0632,68.0722,44891.0
2022-03-22 15:00:00,75.74,75.78,75.67,75.72,58516.0,68.0542,68.0902,67.9913,68.0362,58516.0
2022-03-22 15:10:00,75.72,75.74,75.62,75.72,65071.0,68.0362,68.0542,67.9464,68.0362,65071.0
2022-03-22 15:20:00,75.72,75.86,75.71,75.81,63219.0,68.0362,68.162,68.0273,68.1171,63219.0
2022-03-22 15:30:00,75.8,76.03,75.78,76.03,93641.0,68.1081,68.3148,68.0902,68.3148,93641.0
2022-03-22 15:40:00,76.03,76.09,75.96,76.06,110551.0,68.3148,68.3687,68.2519,68.3417,110551.0
2022-03-22 15:50:00,76.05,76.06,75.91,76.04,272154.0,68.3328,68.3417,68.207,68.3238,272154.0
2022-03-23 09:30:00,76.32,77.54,76.32,77.03,400015.0,68.5754,69.6716,68.5754,69.2133,400015.0
2022-03-23 09:40:00,77.03,77.34,76.71,76.96,122740.0,69.2133,69.4918,68.9258,69.1504,122740.0
2022-03-23 09:50:00,76.96,77.69,76.88,77.61,129997.0,69.1504,69.8063,69.0785,69.7344,129997.0
2022-03-23 10:00:00,77.62,77.72,77.09,77.2,188194.0,69.7434,69.8333,69.2672,69.3661,188194.0
2022-03-23 10:10:00,77.2,77.29,76.8,76.96,195368.0,69.3661,69.4469,69.0066,69.1504,195368.0
2022-03-23 10:20:00,76.94,77.14,76.85,77.06,121436.0,69.1324,69.3121,69.0516,69.2403,121436.0
2022-03-23 10:30:00,77.12,77.19,76.86,77.06,94138.0,69.2942,69.3571,69.0606,69.2403,94138.0
2022-03-23 10:40:00,77.06,77.48,76.91,77.42,101171.0,69.2403,69.6176,69.1055,69.5637,101171.0
2022-03-23 10:50:00,77.43,77.45,77.27,77.33,83098.0,69.5727,69.5907,69.429,69.4829,83098.0
2022-03-23 11:00:00,77.34,77.45,77.09,77.19,80038.0,69.4918,69.5907,69.2672,69.3571,80038.0
2022-03-23 11:10:00,77.23,77.31,77.15,77.17,83225.0,69.393,69.4649,69.3211,69.3391,83225.0
2022-03-23 11:20:00,77.16,77.19,77.07,77.16,161621.0,69.3301,69.3571,69.2492,69.3301,161621.0
2022-03-23 11:30:00,77.18,77.3,77.06,77.11,137779.0,69.3481,69.4559,69.2403,69.2852,137779.0
2022-03-23 11:40:00,77.1,77.13,76.8,77.04,73867.0,69.2762,69.3032,69.0066,69.2223,73867.0
2022-03-23 11:50:00,77.06,77.2,76.94,76.97,65493.0,69.2403,69.3661,69.1324,69.1594,65493.0
2022-03-23 12:00:00,76.97,77.12,76.88,77.11,64850.0,69.1594,69.2942,69.0785,69.2852,64850.0
2022-03-23 12:10:00,77.12,77.2,77.06,77.16,59929.0,69.2942,69.3661,69.2403,69.3301,59929.0
2022-03-23 12:20:00,77.17,77.31,77.15,77.28,71935.0,69.3391,69.4649,69.3211,69.4379,71935.0
2022-03-23 12:30:00,77.28,77.37,77.1,77.18,74298.0,69.4379,69.5188,69.2762,69.3481,74298.0
2022-03-23 12:40:00,77.18,77.23,77.12,77.15,49791.0,69.3481,69.393,69.2942,69.3211,49791.0
2022-03-23 12:50:00,77.14,77.25,77.04,77.23,45177.0,69.3121,69.411,69.2223,69.393,45177.0
2022-03-23 13:00:00,77.24,77.32,77.18,77.28,38665.0,69.402,69.4739,69.3481,69.4379,38665.0
2022-03-23 13:10:00,77.27,77.29,77.09,77.15,55570.0,69.429,69.4469,69.2672,69.3211,55570.0
2022-03-23 13:20:00,77.15,77.4,77.14,77.35,48556.0,69.3211,69.5458,69.3121,69.5008,48556.0
2022-03-23 13:30:00,77.34,77.38,77.22,77.23,55163.0,69.4918,69.5278,69.384,69.393,55163.0
2022-03-23 13:40:00,77.23,77.51,77.22,77.43,55194.0,69.393,69.6446,69.384,69.5727,55194.0
2022-03-23 13:50:00,77.45,77.57,77.39,77.51,57528.0,69.5907,69.6985,69.5368,69.6446,57528.0
2022-03-23 14:00:00,77.52,78.11,77.51,78.07,235058.0,69.6536,70.1837,69.6446,70.1478,235058.0
2022-03-23 14:10:00,78.07,78.09,77.94,77.95,72556.0,70.1478,70.1657,70.031,70.0399,72556.0
2022-03-23 14:20:00,77.96,78.1,77.9,78.02,58802.0,70.0489,70.1747,69.995,70.1028,58802.0
2022-03-23 14:30:00,78.03,78.04,77.9,77.97,105970.0,70.1118,70.1208,69.995,70.0579,105970.0
2022-03-23 14:40:00,77.96,78.07,77.94,78.0,80393.0,70.0489,70.1478,70.031,70.0849,80393.0
2022-03-23 14:50:00,78.01,78.18,77.95,78.15,132399.0,70.0939,70.2466,70.0399,70.2197,132399.0
2022-03-23 15:00:00,78.16,78.37,78.13,78.37,105554.0,70.2286,70.4173,70.2017,70.4173,105554.0
2022-03-23 15:10:00,78.37,78.61,78.37,78.61,178365.0,70.4173,70.633,70.4173,70.633,178365.0
2022-03-23 15:20:00,78.61,78.86,78.53,78.86,174859.0,70.633,70.8576,70.5611,70.8576,174859.0
2022-03-23 15:30:00,78.85,78.86,78.6,78.64,256794.0,70.8486,70.8576,70.624,70.6599,256794.0
2022-03-23 15:40:00,78.64,78.79,78.45,78.78,404202.0,70.6599,70.7947,70.4892,70.7857,404202.0
2022-03-23 15:50:00,78.77,78.92,78.64,78.9,887820.0,70.7767,70.9115,70.6599,70.8935,887820.0
2022-03-24 09:30:00,79.49,79.89,78.98,79.39,453292.0,71.4237,71.7831,70.9654,71.3338,453292.0
2022-03-24 09:40:00,79.39,79.68,79.05,79.52,226944.0,71.3338,71.5944,71.0283,71.4506,226944.0
2022-03-24 09:50:00,79.54,79.68,79.14,79.38,101944.0,71.4686,71.5944,71.1092,71.3248,101944.0
2022-03-24 10:00:00,79.34,79.38,78.92,79.03,148555.0,71.2889,71.3248,70.9115,71.0104,148555.0
2022-03-24 10:10:00,79.07,79.63,79.0,79.61,113471.0,71.0463,71.5495,70.9834,71.5315,113471.0
2022-03-24 10:20:00,79.62,79.7,79.36,79.59,121550.0,71.5405,71.6124,71.3069,71.5135,121550.0
2022-03-24 10:30:00,79.6,80.22,79.59,79.77,275214.0,71.5225,72.0796,71.5135,71.6753,275214.0
2022-03-24 10:40:00,79.76,79.8,79.21,79.25,167717.0,71.6663,71.7022,71.1721,71.208,167717.0
2022-03-24 10:50:00,79.25,79.64,79.23,79.64,110424.0,71.208,71.5585,71.1901,71.5585,110424.0
2022-03-24 11:00:00,79.63,79.74,79.07,79.15,175939.0,71.5495,71.6483,71.0463,71.1182,175939.0
2022-03-24 11:10:00,79.18,79.26,79.03,79.16,81366.0,71.1451,71.217,71.0104,71.1272,81366.0
2022-03-24 11:20:00,79.16,79.29,78.96,79.03,109858.0,71.1272,71.244,70.9475,71.0104,109858.0
2022-03-24 11:30:00,79.03,79.17,78.92,79.04,149614.0,71.0104,71.1361,70.9115,71.0193,149614.0
2022-03-24 11:40:00,79.05,79.28,78.96,79.26,109493.0,71.0283,71.235,70.9475,71.217,109493.0
2022-03-24 11:50:00,79.27,79.42,79.22,79.36,60885.0,71.226,71.3608,71.1811,71.3069,60885.0
2022-03-24 12:00:00,79.34,79.47,79.16,79.22,141574.0,71.2889,71.4057,71.1272,71.1811,141574.0
2022-03-24 12:10:00,79.22,79.23,78.73,78.85,119400.0,71.1811,71.1901,70.7408,70.8486,119400.0
2022-03-24 12:20:00,78.84,79.0,78.8,78.98,74148.0,70.8396,70.9834,70.8037,70.9654,74148.0
2022-03-24 12:30:00,78.97,79.03,78.46,78.57,84931.0,70.9564,71.0104,70.4982,70.597,84931.0
2022-03-24 12:40:00,78.59,78.8,78.59,78.7,52548.0,70.615,70.8037,70.615,70.7138,52548.0
2022-03-24 12:50:00,78.69,78.75,78.63,78.67,55061.0,70.7049,70.7588,70.6509,70.6869,55061.0
2022-03-24 13:00:00,78.66,78.78,78.57,78.76,79261.0,70.6779,70.7857,70.597,70.7678,79261.0
2022-03-24 13:10:00,78.77,78.79,78.41,78.48,66586.0,70.7767,70.7947,70.4533,70.5162,66586.0
2022-03-24 13:20:00,78.45,78.46,78.22,78.33,114774.0,70.4892,70.4982,70.2825,70.3814,114774.0
2022-03-24 13:30:00,78.34,78.35,78.05,78.2,108827.0,70.3904,70.3994,70.1298,70.2646,108827.0
2022-03-24 13:40:00,78.18,78.21,78.0,78.12,88672.0,70.2466,70.2736,70.0849,70.1927,88672.0
2022-03-24 13:50:00,78.12,78.19,78.04,78.15,90126.0,70.1927,70.2556,70.1208,70.2197,90126.0
2022-03-24 14:00:00,78.15,78.21,78.03,78.06,93836.0,70.2197,70.2736,70.1118,70.1388,93836.0
2022-03-24 14:10:00,78.06,78.3,78.03,78.21,73312.0,70.1388,70.3544,70.1118,70.2736,73312.0
2022-03-24 14:20:00,78.22,78.24,78.0,78.03,69659.0,70.2825,70.3005,70.0849,70.1118,69659.0
2022-03-24 14:30:00,78.02,78.12,78.01,78.12,88425.0,70.1028,70.1927,70.0939,70.1927,88425.0
2022-03-24 14:40:00,78.11,78.19,78.01,78.01,83875.0,70.1837,70.2556,70.0939,70.0939,83875.0
2022-03-24 14:50:00,78.01,78.13,77.9,78.09,104815.0,70.0939,70.2017,69.995,70.1657,104815.0
2022-03-24 15:00:00,78.08,78.22,78.0,78.2,81419.0,70.1568,70.2825,70.0849,70.2646,81419.0
2022-03-24 15:10:00,78.19,78.3,78.07,78.23,91761.0,70.2556,70.3544,70.1478,70.2915,91761.0
2022-03-24 15:20:00,78.22,78.27,78.11,78.26,88525.0,70.2825,70.3275,70.1837,70.3185,88525.0
2022-03-24 15:30:00,78.26,78.33,78.19,78.22,87220.0,70.3185,70.3814,70.2556,70.2825,87220.0
2022-03-24 15:40:00,78.21,78.26,78.13,78.2,123960.0,70.2736,70.3185,70.2017,70.2646,123960.0
2022-03-24 15:50:00,78.2,78.25,78.14,78.23,282070.0,70.2646,70.3095,70.2107,70.2915,282070.0
2022-03-25 09:30:00,77.42,77.79,77.21,77.27,214065.0,69.5637,69.8962,69.375,69.429,214065.0
2022-03-25 09:40:00,77.28,77.55,77.19,77.45,116007.0,69.4379,69.6805,69.3571,69.5907,116007.0
2022-03-25 09:50:00,77.52,78.08,77.52,78.07,127201.0,69.6536,70.1568,69.6536,70.1478,127201.0
2022-03-25 10:00:00,78.06,78.14,77.74,77.87,64037.0,70.1388,70.2107,69.8513,69.9681,64037.0
2022-03-25 10:10:00,77.88,78.3,77.88,78.07,73224.0,69.9771,70.3544,69.9771,70.1478,73224.0
2022-03-25 10:20:00,78.07,78.24,77.94,78.18,37323.0,70.1478,70.3005,70.031,70.2466,37323.0
2022-03-25 10:30:00,78.17,78.27,78.03,78.16,40751.0,70.2376,70.3275,70.1118,70.2286,40751.0
2022-03-25 10:40:00,78.2,78.42,78.08,78.4,41082.0,70.2646,70.4623,70.1568,70.4443,41082.0
2022-03-25 10:50:00,78.41,78.53,78.32,78.33,63647.0,70.4533,70.5611,70.3724,70.3814,63647.0
2022-03-25 11:00:00,78.31,78.5,78.25,78.45,68521.0,70.3634,70.5341,70.3095,70.4892,68521.0
2022-03-25 11:10:00,78.42,78.47,78.21,78.47,53765.0,70.4623,70.5072,70.2736,70.5072,53765.0
2022-03-25 11:20:00,78.48,78.7,78.47,78.62,52639.0,70.5162,70.7138,70.5072,70.642,52639.0
2022-03-25 11:30:00,78.61,78.8,78.56,78.58,56685.0,70.633,70.8037,70.588,70.606,56685.0
2022-03-25 11:40:00,78.59,78.61,78.45,78.45,34973.0,70.615,70.633,70.4892,70.4892,34973.0
2022-03-25 11:50:00,78.43,78.52,78.34,78.36,32567.0,70.4712,70.5521,70.3904,70.4083,32567.0
2022-03-25 12:00:00,78.35,78.46,78.32,78.39,43354.0,70.3994,70.4982,70.3724,70.4353,43354.0
2022-03-25 12:10:00,78.37,78.53,78.34,78.44,32457.0,70.4173,70.5611,70.3904,70.4802,32457.0
2022-03-25 12:20:00,78.41,78.42,78.27,78.39,24389.0,70.4533,70.4623,70.3275,70.4353,24389.0
2022-03-25 12:30:00,78.38,78.56,78.37,78.52,34565.0,70.4263,70.588,70.4173,70.5521,34565.0
2022-03-25 12:40:00,78.53,78.61,78.38,78.41,20999.0,70.5611,70.633,70.4263,70.4533,20999.0
2022-03-25 12:50:00,78.39,78.42,78.2,78.24,35311.0,70.4353,70.4623,70.2646,70.3005,35311.0
2022-03-25 13:00:00,78.24,78.25,78.11,78.11,90495.0,70.3005,70.3095,70.1837,70.1837,90495.0
2022-03-25 13:10:00,78.11,78.14,77.97,77.99,34431.0,70.1837,70.2107,70.0579,70.0759,34431.0
2022-03-25 13:20:00,77.99,78.13,77.99,78.11,41582.0,70.0759,70.2017,70.0759,70.1837,41582.0
2022-03-25 13:30:00,78.12,78.18,78.04,78.12,41078.0,70.1927,70.2466,70.1208,70.1927,41078.0
2022-03-25 13:40:00,78.12,78.3,78.11,78.3,41260.0,70.1927,70.3544,70.1837,70.3544,41260.0
2022-03-25 13:50:00,78.28,78.44,78.2,78.44,47397.0,70.3365,70.4802,70.2646,70.4802,47397.0
2022-03-25 14:00:00,78.45,78.46,78.32,78.44,34177.0,70.4892,70.4982,70.3724,70.4802,34177.0
2022-03-25 14:10:00,78.44,78.52,78.41,78.49,32504.0,70.4802,70.5521,70.4533,70.5252,32504.0
2022-03-25 14:20:00,78.5,78.54,78.45,78.45,23654.0,70.5341,70.5701,70.4892,70.4892,23654.0
2022-03-25 14:30:00,78.45,78.58,78.44,78.54,19752.0,70.4892,70.606,70.4802,70.5701,19752.0
2022-03-25 14:40:00,78.54,78.62,78.51,78.62,24797.0,70.5701,70.642,70.5431,70.642,24797.0
2022-03-25 14:50:00,78.6,78.66,78.51,78.53,46045.0,70.624,70.6779,70.5431,70.5611,46045.0
2022-03-25 15:00:00,78.51,78.56,78.48,78.5,29596.0,70.5431,70.588,70.5162,70.5341,29596.0
2022-03-25 15:10:00,78.5,78.56,78.44,78.52,49388.0,70.5341,70.588,70.4802,70.5521,49388.0
2022-03-25 15:20:00,78.52,78.73,78.51,78.73,50231.0,70.5521,70.7408,70.5431,70.7408,50231.0
2022-03-25 15:30:00,78.72,78.91,78.72,78.82,94334.0,70.7318,70.9025,70.7318,70.8217,94334.0
2022-03-25 15:40:00,78.82,78.86,78.77,78.82,125444.0,70.8217,70.8576,70.7767,70.8217,125444.0
2022-03-25 15:50:00,78.83,79.0,78.8,78.94,317620.0,70.8306,70.9834,70.8037,70.9295,317620.0
2022-03-28 09:30:00,77.86,78.54,77.77,78.38,345127.0,69.9591,70.5701,69.8782,70.4263,345127.0
2022-03-28 09:40:00,78.37,78.6,77.94,78.18,195419.0,70.4173,70.624,70.031,70.2466,195419.0
2022-03-28 09:50:00,78.17,78.32,77.84,78.16,157988.0,70.2376,70.3724,69.9411,70.2286,157988.0
2022-03-28 10:00:00,78.12,78.3,77.97,78.17,121992.0,70.1927,70.3544,70.0579,70.2376,121992.0
2022-03-28 10:10:00,78.17,78.63,78.0,78.52,101380.0,70.2376,70.6509,70.0849,70.5521,101380.0
2022-03-28 10:20:00,78.58,78.87,78.5,78.53,101495.0,70.606,70.8666,70.5341,70.5611,101495.0
2022-03-28 10:30:00,78.57,78.66,78.4,78.56,48838.0,70.597,70.6779,70.4443,70.588,48838.0
2022-03-28 10:40:00,78.57,78.7,78.28,78.31,67350.0,70.597,70.7138,70.3365,70.3634,67350.0
2022-03-28 10:50:00,78.29,78.39,78.17,78.34,59698.0,70.3454,70.4353,70.2376,70.3904,59698.0
2022-03-28 11:00:00,78.31,78.75,78.24,78.52,118072.0,70.3634,70.7588,70.3005,70.5521,118072.0
2022-03-28 11:10:00,78.51,78.55,78.33,78.45,51563.0,70.5431,70.5791,70.3814,70.4892,51563.0
2022-03-28 11:20:00,78.45,78.55,78.35,78.51,42364.0,70.4892,70.5791,70.3994,70.5431,42364.0
2022-03-28 11:30:00,78.5,78.62,78.47,78.57,34912.0,70.5341,70.642,70.5072,70.597,34912.0
2022-03-28 11:40:00,78.55,78.59,78.35,78.46,58196.0,70.5791,70.615,70.3994,70.4982,58196.0
2022-03-28 11:50:00,78.47,78.62,78.38,78.4,32788.0,70.5072,70.642,70.4263,70.4443,32788.0
2022-03-28 12:00:00,78.39,78.47,78.31,78.41,75225.0,70.4353,70.5072,70.3634,70.4533,75225.0
2022-03-28 12:10:00,78.4,78.59,78.4,78.58,23343.0,70.4443,70.615,70.4443,70.606,23343.0
2022-03-28 12:20:00,78.53,78.55,78.38,78.47,22233.0,70.5611,70.5791,70.4263,70.5072,22233.0
2022-03-28 12:30:00,78.47,78.55,78.41,78.44,39351.0,70.5072,70.5791,70.4533,70.4802,39351.0
2022-03-28 12:40:00,78.44,78.53,78.35,78.39,33032.0,70.4802,70.5611,70.3994,70.4353,33032.0
2022-03-28 12:50:00,78.39,78.45,78.25,78.41,114879.0,70.4353,70.4892,70.3095,70.4533,114879.0
2022-03-28 13:00:00,78.39,78.48,78.26,78.46,92896.0,70.4353,70.5162,70.3185,70.4982,92896.0
2022-03-28 13:10:00,78.46,78.55,78.4,78.43,36195.0,70.4982,70.5791,70.4443,70.4712,36195.0
2022-03-28 13:20:00,78.41,78.52,78.24,78.31,61439.0,70.4533,70.5521,70.3005,70.3634,61439.0
2022-03-28 13:30:00,78.32,78.39,78.3,78.34,32026.0,70.3724,70.4353,70.3544,70.3904,32026.0
2022-03-28 13:40:00,78.33,78.35,78.27,78.31,37261.0,70.3814,70.3994,70.3275,70.3634,37261.0
2022-03-28 13:50:00,78.3,78.31,78.08,78.09,36505.0,70.3544,70.3634,70.1568,70.1657,36505.0
2022-03-28 14:00:00,78.1,78.15,78.04,78.11,30717.0,70.1747,70.2197,70.1208,70.1837,30717.0
2022-03-28 14:10:00,78.12,78.18,77.98,78.02,33795.0,70.1927,70.2466,70.0669,70.1028,33795.0
2022-03-28 14:20:00,77.99,78.11,77.91,78.1,29176.0,70.0759,70.1837,70.004,70.1747,29176.0
2022-03-28 14:30:00,78.09,78.33,78.07,78.29,32855.0,70.1657,70.3814,70.1478,70.3454,32855.0
2022-03-28 14:40:00,78.29,78.46,78.29,78.44,50608.0,70.3454,70.4982,70.3454,70.4802,50608.0
2022-03-28 14:50:00,78.43,78.43,78.17,78.2,68928.0,70.4712,70.4712,70.2376,70.2646,68928.0
2022-03-28 15:00:00,78.19,78.2,78.01,78.06,83822.0,70.2556,70.2646,70.0939,70.1388,83822.0
2022-03-28 15:10:00,78.06,78.21,78.06,78.19,35805.0,70.1388,70.2736,70.1388,70.2556,35805.0
2022-03-28 15:20:00,78.2,78.2,77.83,77.87,55666.0,70.2646,70.2646,69.9321,69.9681,55666.0
2022-03-28 15:30:00,77.86,78.03,77.82,77.97,107230.0,69.9591,70.1118,69.9231,70.0579,107230.0
2022-03-28 15:40:00,77.96,77.97,77.84,77.95,120973.0,70.0489,70.0579,69.9411,70.0399,120973.0
2022-03-28 15:50:00,77.95,78.17,77.95,78.13,332217.0,70.0399,70.2376,70.0399,70.2017,332217.0
2022-03-29 09:30:00,75.77,76.24,75.13,75.74,797149.0,68.0812,68.5035,67.5061,68.0542,797149.0
2022-03-29 09:40:00,75.72,76.31,75.21,76.14,315171.0,68.0362,68.5664,67.578,68.4136,315171.0
2022-03-29 09:50:00,76.16,76.76,75.89,76.75,323889.0,68.4316,68.9707,68.189,68.9617,323889.0
2022-03-29 10:00:00,76.71,76.94,76.44,76.91,135849.0,68.9258,69.1324,68.6832,69.1055,135849.0
2022-03-29 10:10:00,76.9,77.34,76.88,77.04,171356.0,69.0965,69.4918,69.0785,69.2223,171356.0
2022-03-29 10:20:00,77.03,77.58,76.9,77.34,104828.0,69.2133,69.7075,69.0965,69.4918,104828.0
2022-03-29 10:30:00,77.35,77.6,77.23,77.56,113236.0,69.5008,69.7255,69.393,69.6895,113236.0
2022-03-29 10:40:00,77.57,77.62,77.35,77.53,190032.0,69.6985,69.7434,69.5008,69.6626,190032.0
2022-03-29 10:50:00,77.53,77.59,77.37,77.45,60800.0,69.6626,69.7165,69.5188,69.5907,60800.0
2022-03-29 11:00:00,77.44,77.59,76.71,77.51,144098.0,69.5817,69.7165,68.9258,69.6446,144098.0
2022-03-29 11:10:00,77.48,77.58,77.43,77.48,65469.0,69.6176,69.7075,69.5727,69.6176,65469.0
2022-03-29 11:20:00,77.5,77.59,77.36,77.52,72330.0,69.6356,69.7165,69.5098,69.6536,72330.0
2022-03-29 11:30:00,77.53,77.61,77.44,77.49,67253.0,69.6626,69.7344,69.5817,69.6266,67253.0
2022-03-29 11:40:00,77.48,77.48,77.13,77.29,55810.0,69.6176,69.6176,69.3032,69.4469,55810.0
2022-03-29 11:50:00,77.29,77.43,77.25,77.43,48756.0,69.4469,69.5727,69.411,69.5727,48756.0
2022-03-29 12:00:00,77.43,77.51,77.22,77.24,38188.0,69.5727,69.6446,69.384,69.402,38188.0
2022-03-29 12:10:00,77.23,77.42,77.17,77.42,46701.0,69.393,69.5637,69.3391,69.5637,46701.0
2022-03-29 12:20:00,77.42,77.58,77.34,77.57,55008.0,69.5637,69.7075,69.4918,69.6985,55008.0
2022-03-29 12:30:00,77.56,77.76,77.5,77.73,61958.0,69.6895,69.8692,69.6356,69.8423,61958.0
2022-03-29 12:40:00,77.75,77.86,77.68,77.68,52373.0,69.8602,69.9591,69.7973,69.7973,52373.0
2022-03-29 12:50:00,77.69,77.74,77.64,77.72,30229.0,69.8063,69.8513,69.7614,69.8333,30229.0
2022-03-29 13:00:00,77.72,77.87,77.64,77.86,53918.0,69.8333,69.9681,69.7614,69.9591,53918.0
2022-03-29 13:10:00,77.85,77.96,77.81,77.93,39129.0,69.9501,70.0489,69.9142,70.022,39129.0
2022-03-29 13:20:00,77.93,77.95,77.78,77.88,40003.0,70.022,70.0399,69.8872,69.9771,40003.0
2022-03-29 13:30:00,77.89,77.97,77.81,77.88,29877.0,69.986,70.0579,69.9142,69.9771,29877.0
2022-03-29 13:40:00,77.87,77.87,77.57,77.75,31361.0,69.9681,69.9681,69.6985,69.8602,31361.0
2022-03-29 13:50:00,77.75,77.92,77.72,77.91,30765.0,69.8602,70.013,69.8333,70.004,30765.0
2022-03-29 14:00:00,77.91,78.07,77.91,78.04,40588.0,70.004,70.1478,70.004,70.1208,40588.0
2022-03-29 14:10:00,78.05,78.08,78.02,78.07,34480.0,70.1298,70.1568,70.1028,70.1478,34480.0
2022-03-29 14:20:00,78.07,78.25,77.99,78.17,34565.0,70.1478,70.3095,70.0759,70.2376,34565.0
2022-03-29 14:30:00,78.19,78.29,78.19,78.26,38857.0,70.2556,70.3454,70.2556,70.3185,38857.0
2022-03-29 14:40:00,78.25,78.3,78.15,78.3,47305.0,70.3095,70.3544,70.2197,70.3544,47305.0
2022-03-29 14:50:00,78.31,78.32,78.16,78.24,51005.0,70.3634,70.3724,70.2286,70.3005,51005.0
2022-03-29 15:00:00,78.25,78.43,78.24,78.37,55357.0,70.3095,70.4712,70.3005,70.4173,55357.0
2022-03-29 15:10:00,78.36,78.39,78.24,78.24,54297.0,70.4083,70.4353,70.3005,70.3005,54297.0
2022-03-29 15:20:00,78.24,78.33,78.22,78.31,63003.0,70.3005,70.3814,70.2825,70.3634,63003.0
2022-03-29 15:30:00,78.33,78.47,78.27,78.34,90935.0,70.3814,70.5072,70.3275,70.3904,90935.0
2022-03-29 15:40:00,78.34,78.51,78.24,78.5,114876.0,70.3904,70.5431,70.3005,70.5341,114876.0
2022-03-29 15:50:00,78.51,78.58,78.44,78.56,368161.0,70.5431,70.606,70.4802,70.588,368161.0
2022-03-30 09:30:00,78.79,80.2,78.72,80.07,338593.0,70.7947,72.0616,70.7318,71.9448,338593.0
2022-03-30 09:40:00,80.04,80.19,79.3,79.42,158385.0,71.9179,72.0526,71.253,71.3608,158385.0
2022-03-30 09:50:00,79.38,79.56,79.31,79.51,100152.0,71.3248,71.4866,71.2619,71.4416,100152.0
2022-03-30 10:00:00,79.48,79.68,79.21,79.24,108621.0,71.4147,71.5944,71.1721,71.199,108621.0
2022-03-30 10:10:00,79.24,79.36,78.87,79.11,162373.0,71.199,71.3069,70.8666,71.0822,162373.0
2022-03-30 10:20:00,79.12,79.18,78.72,78.95,71781.0,71.0912,71.1451,70.7318,70.9385,71781.0
2022-03-30 10:30:00,78.94,79.06,78.76,78.99,61578.0,70.9295,71.0373,70.7678,70.9744,61578.0
2022-03-30 10:40:00,78.98,79.37,78.92,79.34,56925.0,70.9654,71.3159,70.9115,71.2889,56925.0
2022-03-30 10:50:00,79.34,79.7,79.33,79.66,75017.0,71.2889,71.6124,71.2799,71.5764,75017.0
2022-03-30 11:00:00,79.64,79.7,79.48,79.49,63454.0,71.5585,71.6124,71.4147,71.4237,63454.0
2022-03-30 11:10:00,79.48,79.61,79.42,79.58,56457.0,71.4147,71.5315,71.3608,71.5045,56457.0
2022-03-30 11:20:00,79.56,79.59,79.34,79.4,48746.0,71.4866,71.5135,71.2889,71.3428,48746.0
2022-03-30 11:30:00,79.38,79.48,79.28,79.3,35184.0,71.3248,71.4147,71.235,71.253,35184.0
2022-03-30 11:40:00,79.3,79.39,79.24,79.28,78116.0,71.253,71.3338,71.199,71.235,78116.0
2022-03-30 11:50:00,79.27,79.38,79.2,79.38,60201.0,71.226,71.3248,71.1631,71.3248,60201.0
2022-03-30 12:00:00,79.36,79.36,79.25,79.34,40237.0,71.3069,71.3069,71.208,71.2889,40237.0
2022-03-30 12:10:00,79.34,79.41,79.22,79.29,44174.0,71.2889,71.3518,71.1811,71.244,44174.0
2022-03-30 12:20:00,79.3,79.32,79.11,79.19,37744.0,71.253,71.2709,71.0822,71.1541,37744.0
2022-03-30 12:30:00,79.18,79.28,79.17,79.23,49480.0,71.1451,71.235,71.1361,71.1901,49480.0
2022-03-30 12:40:00,79.24,79.26,79.12,79.12,31706.0,71.199,71.217,71.0912,71.0912,31706.0
2022-03-30 12:50:00,79.12,79.14,79.03,79.08,35796.0,71.0912,71.1092,71.0104,71.0553,35796.0
2022-03-30 13:00:00,79.06,79.17,79.06,79.13,26933.0,71.0373,71.1361,71.0373,71.1002,26933.0
2022-03-30 13:10:00,79.13,79.22,79.06,79.2,37063.0,71.1002,71.1811,71.0373,71.1631,37063.0
2022-03-30 13:20:00,79.21,79.22,79.04,79.12,36890.0,71.1721,71.1811,71.0193,71.0912,36890.0
2022-03-30 13:30:00,79.12,79.19,79.07,79.13,30733.0,71.0912,71.1541,71.0463,71.1002,30733.0
2022-03-30 13:40:00,79.15,79.31,79.13,79.27,52755.0,71.1182,71.2619,71.1002,71.226,52755.0
2022-03-30 13:50:00,79.27,79.29,79.07,79.2,36496.0,71.226,71.244,71.0463,71.1631,36496.0
2022-03-30 14:00:00,79.19,79.31,79.16,79.24,34382.0,71.1541,71.2619,71.1272,71.199,34382.0
2022-03-30 14:10:00,79.24,79.45,79.24,79.45,22557.0,71.199,71.3877,71.199,71.3877,22557.0
2022-03-30 14:20:00,79.46,79.57,79.41,79.56,44747.0,71.3967,71.4956,71.3518,71.4866,44747.0
2022-03-30 14:30:00,79.56,79.6,79.52,79.58,28320.0,71.4866,71.5225,71.4506,71.5045,28320.0
2022-03-30 14:40:00,79.58,79.62,79.46,79.59,64711.0,71.5045,71.5405,71.3967,71.5135,64711.0
2022-03-30 14:50:00,79.57,79.59,79.45,79.49,28717.0,71.4956,71.5135,71.3877,71.4237,28717.0
2022-03-30 15:00:00,79.48,79.56,79.35,79.54,50569.0,71.4147,71.4866,71.2979,71.4686,50569.0
2022-03-30 15:10:00,79.53,79.57,79.43,79.52,50864.0,71.4596,71.4956,71.3698,71.4506,50864.0
2022-03-30 15:20:00,79.52,79.54,79.39,79.45,34157.0,71.4506,71.4686,71.3338,71.3877,34157.0
2022-03-30 15:30:00,79.47,79.62,79.47,79.59,70480.0,71.4057,71.5405,71.4057,71.5135,70480.0
2022-03-30 15:40:00,79.59,79.83,79.57,79.75,109905.0,71.5135,71.7292,71.4956,71.6573,109905.0
2022-03-30 15:50:00,79.74,79.96,79.66,79.96,423787.0,71.6483,71.846,71.5764,71.846,423787.0
2022-03-31 09:30:00,79.88,80.68,79.51,80.62,503407.0,71.7741,72.4929,71.4416,72.439,503407.0
2022-03-31 09:40:00,80.62,80.75,80.3,80.59,204840.0,72.439,72.5558,72.1515,72.4121,204840.0
2022-03-31 09:50:00,80.57,80.57,79.81,79.97,168019.0,72.3941,72.3941,71.7112,71.855,168019.0
2022-03-31 10:00:00,79.98,80.31,79.89,79.89,89439.0,71.864,72.1605,71.7831,71.7831,89439.0
2022-03-31 10:10:00,79.88,80.04,79.63,79.67,66471.0,71.7741,71.9179,71.5495,71.5854,66471.0
2022-03-31 10:20:00,79.67,80.22,79.65,80.17,116015.0,71.5854,72.0796,71.5674,72.0347,116015.0
2022-03-31 10:30:00,80.15,80.56,79.97,80.56,103099.0,72.0167,72.3851,71.855,72.3851,103099.0
2022-03-31 10:40:00,80.58,80.59,80.37,80.43,84749.0,72.4031,72.4121,72.2144,72.2683,84749.0
2022-03-31 10:50:00,80.41,80.71,80.31,80.66,63481.0,72.2503,72.5199,72.1605,72.4749,63481.0
2022-03-31 11:00:00,80.67,80.83,80.52,80.72,97028.0,72.4839,72.6277,72.3492,72.5289,97028.0
2022-03-31 11:10:00,80.73,80.86,80.68,80.79,102609.0,72.5378,72.6547,72.4929,72.5918,102609.0
2022-03-31 11:20:00,80.8,81.1,80.8,81.07,139028.0,72.6007,72.8703,72.6007,72.8433,139028.0
2022-03-31 11:30:00,81.05,81.05,80.71,80.74,60118.0,72.8254,72.8254,72.5199,72.5468,60118.0
2022-03-31 11:40:00,80.74,81.02,80.74,80.99,53776.0,72.5468,72.7984,72.5468,72.7715,53776.0
2022-03-31 11:50:00,81.0,81.14,80.93,81.1,73701.0,72.7804,72.9062,72.7175,72.8703,73701.0
2022-03-31 12:00:00,81.12,81.14,80.8,80.83,101610.0,72.8883,72.9062,72.6007,72.6277,101610.0
2022-03-31 12:10:00,80.82,80.86,80.64,80.68,74637.0,72.6187,72.6547,72.457,72.4929,74637.0
2022-03-31 12:20:00,80.67,80.72,80.44,80.46,47098.0,72.4839,72.5289,72.2773,72.2952,47098.0
2022-03-31 12:30:00,80.43,80.55,80.43,80.53,36225.0,72.2683,72.3761,72.2683,72.3581,36225.0
2022-03-31 12:40:00,80.53,80.79,80.51,80.77,27959.0,72.3581,72.5918,72.3402,72.5738,27959.0
2022-03-31 12:50:00,80.78,80.86,80.76,80.86,32044.0,72.5828,72.6547,72.5648,72.6547,32044.0
2022-03-31 13:00:00,80.86,81.03,80.77,81.03,37614.0,72.6547,72.8074,72.5738,72.8074,37614.0
2022-03-31 13:10:00,81.04,81.06,80.87,80.91,77556.0,72.8164,72.8344,72.6636,72.6996,77556.0
2022-03-31 13:20:00,80.92,81.01,80.86,80.88,60136.0,72.7086,72.7894,72.6547,72.6726,60136.0
2022-03-31 13:30:00,80.85,81.01,80.8,80.86,35106.0,72.6457,72.7894,72.6007,72.6547,35106.0
2022-03-31 13:40:00,80.88,80.9,80.81,80.85,30066.0,72.6726,72.6906,72.6097,72.6457,30066.0
2022-03-31 13:50:00,80.86,80.9,80.79,80.81,28236.0,72.6547,72.6906,72.5918,72.6097,28236.0
2022-03-31 14:00:00,80.81,80.87,80.73,80.73,34435.0,72.6097,72.6636,72.5378,72.5378,34435.0
2022-03-31 14:10:00,80.77,80.78,80.46,80.47,47312.0,72.5738,72.5828,72.2952,72.3042,47312.0
2022-03-31 14:20:00,80.48,80.58,80.46,80.52,31605.0,72.3132,72.4031,72.2952,72.3492,31605.0
2022-03-31 14:30:00,80.53,80.55,80.38,80.4,30485.0,72.3581,72.3761,72.2234,72.2413,30485.0
2022-03-31 14:40:00,80.41,80.41,80.24,80.4,46241.0,72.2503,72.2503,72.0976,72.2413,46241.0
2022-03-31 14:50:00,80.38,80.55,80.38,80.41,22509.0,72.2234,72.3761,72.2234,72.2503,22509.0
2022-03-31 15:00:00,80.41,80.48,80.35,80.38,33130.0,72.2503,72.3132,72.1964,72.2234,33130.0
2022-03-31 15:10:00,80.39,80.48,80.33,80.35,25914.0,72.2323,72.3132,72.1784,72.1964,25914.0
2022-03-31 15:20:00,80.34,80.34,80.22,80.22,37932.0,72.1874,72.1874,72.0796,72.0796,37932.0
2022-03-31 15:30:00,80.22,80.28,80.04,80.07,113039.0,72.0796,72.1335,71.9179,71.9448,113039.0
2022-03-31 15:40:00,80.08,80.08,79.62,79.72,246896.0,71.9538,71.9538,71.5405,71.6303,246896.0
2022-03-31 15:50:00,79.71,79.82,79.45,79.45,742480.0,71.6213,71.7202,71.3877,71.3877,742480.0
2022-04-01 09:30:00,78.79,80.23,78.74,79.98,307733.0,70.7947,72.0886,70.7498,71.864,307733.0
2022-04-01 09:40:00,79.97,80.5,79.9,80.43,148723.0,71.855,72.3312,71.7921,72.2683,148723.0
2022-04-01 09:50:00,80.44,80.58,80.02,80.31,84645.0,72.2773,72.4031,71.8999,72.1605,84645.0
2022-04-01 10:00:00,80.34,80.61,80.33,80.4,68829.0,72.1874,72.43,72.1784,72.2413,68829.0
2022-04-01 10:10:00,80.43,80.75,80.35,80.73,84905.0,72.2683,72.5558,72.1964,72.5378,84905.0
2022-04-01 10:20:00,80.72,80.87,80.4,80.44,60001.0,72.5289,72.6636,72.2413,72.2773,60001.0
2022-04-01 10:30:00,80.39,80.4,80.08,80.33,67711.0,72.2323,72.2413,71.9538,72.1784,67711.0
2022-04-01 10:40:00,80.31,80.42,80.12,80.31,61176.0,72.1605,72.2593,71.9897,72.1605,61176.0
2022-04-01 10:50:00,80.31,80.34,80.07,80.15,65517.0,72.1605,72.1874,71.9448,72.0167,65517.0
2022-04-01 11:00:00,80.15,80.28,80.11,80.19,56390.0,72.0167,72.1335,71.9808,72.0526,56390.0
2022-04-01 11:10:00,80.2,80.71,80.2,80.66,68145.0,72.0616,72.5199,72.0616,72.4749,68145.0
2022-04-01 11:20:00,80.66,80.74,80.53,80.61,53367.0,72.4749,72.5468,72.3581,72.43,53367.0
2022-04-01 11:30:00,80.56,80.63,80.26,80.63,58011.0,72.3851,72.448,72.1155,72.448,58011.0
2022-04-01 11:40:00,80.62,80.67,80.43,80.46,43735.0,72.439,72.4839,72.2683,72.2952,43735.0
2022-04-01 11:50:00,80.47,80.54,80.34,80.53,50494.0,72.3042,72.3671,72.1874,72.3581,50494.0
2022-04-01 12:00:00,80.53,80.71,80.43,80.46,41838.0,72.3581,72.5199,72.2683,72.2952,41838.0
2022-04-01 12:10:00,80.47,80.7,80.38,80.69,65181.0,72.3042,72.5109,72.2234,72.5019,65181.0
2022-04-01 12:20:00,80.68,80.7,80.57,80.67,69041.0,72.4929,72.5109,72.3941,72.4839,69041.0
2022-04-01 12:30:00,80.67,80.89,80.61,80.88,75292.0,72.4839,72.6816,72.43,72.6726,75292.0
2022-04-01 12:40:00,80.87,81.26,80.86,81.1,146697.0,72.6636,73.0141,72.6547,72.8703,146697.0
2022-04-01 12:50:00,81.1,81.4,81.06,81.35,153159.0,72.8703,73.1399,72.8344,73.0949,153159.0
2022-04-01 13:00:00,81.37,81.43,81.23,81.33,129223.0,73.1129,73.1668,72.9871,73.077,129223.0
2022-04-01 13:10:00,81.3,81.31,81.07,81.13,56109.0,73.05,73.059,72.8433,72.8973,56109.0
2022-04-01 13:20:00,81.13,81.14,80.88,81.12,55456.0,72.8973,72.9062,72.6726,72.8883,55456.0
2022-04-01 13:30:00,81.13,81.3,81.01,81.3,73336.0,72.8973,73.05,72.7894,73.05,73336.0
2022-04-01 13:40:00,81.28,81.39,81.25,81.36,53009.0,73.032,73.1309,73.0051,73.1039,53009.0
2022-04-01 13:50:00,81.36,81.67,81.36,81.6,105794.0,73.1039,73.3825,73.1039,73.3196,105794.0
2022-04-01 14:00:00,81.61,81.79,81.58,81.7,79065.0,73.3285,73.4903,73.3016,73.4094,79065.0
2022-04-01 14:10:00,81.7,81.8,81.6,81.78,74580.0,73.4094,73.4993,73.3196,73.4813,74580.0
2022-04-01 14:20:00,81.77,82.3,81.76,82.21,209885.0,73.4723,73.9485,73.4633,73.8677,209885.0
2022-04-01 14:30:00,82.21,82.57,82.15,82.51,180346.0,73.8677,74.1911,73.8137,74.1372,180346.0
2022-04-01 14:40:00,82.54,82.58,82.43,82.56,136325.0,74.1642,74.2001,74.0653,74.1821,136325.0
2022-04-01 14:50:00,82.55,82.63,82.32,82.45,146532.0,74.1732,74.245,73.9665,74.0833,146532.0
2022-04-01 15:00:00,82.45,82.51,82.28,82.32,128270.0,74.0833,74.1372,73.9306,73.9665,128270.0
2022-04-01 15:10:00,82.31,82.65,82.3,82.61,148308.0,73.9575,74.263,73.9485,74.2271,148308.0
2022-04-01 15:20:00,82.61,82.73,82.58,82.73,130030.0,74.2271,74.3349,74.2001,74.3349,130030.0
2022-04-01 15:30:00,82.73,82.73,82.55,82.65,261945.0,74.3349,74.3349,74.1732,74.263,261945.0
2022-04-01 15:40:00,82.65,82.82,82.56,82.81,367545.0,74.263,74.4158,74.1821,74.4068,367545.0
2022-04-01 15:50:00,82.8,83.02,82.75,82.77,833787.0,74.3978,74.5955,74.3529,74.3708,833787.0
2022-04-04 09:30:00,83.51,83.72,82.39,82.66,418647.0,75.0357,75.2244,74.0294,74.272,418647.0
2022-04-04 09:40:00,82.69,83.15,82.26,82.26,160068.0,74.299,74.7123,73.9126,73.9126,160068.0
2022-04-04 09:50:00,82.29,82.35,81.97,82.2,178255.0,73.9395,73.9935,73.652,73.8587,178255.0
2022-04-04 10:00:00,82.2,82.47,82.04,82.19,104999.0,73.8587,74.1013,73.7149,73.8497,104999.0
2022-04-04 10:10:00,82.18,82.42,82.03,82.07,89364.0,73.8407,74.0563,73.7059,73.7419,89364.0
2022-04-04 10:20:00,82.09,82.31,82.02,82.2,137894.0,73.7598,73.9575,73.6969,73.8587,137894.0
2022-04-04 10:30:00,82.22,82.29,81.71,81.95,121146.0,73.8766,73.9395,73.4184,73.634,121146.0
2022-04-04 10:40:00,81.94,82.37,81.93,82.24,107447.0,73.6251,74.0114,73.6161,73.8946,107447.0
2022-04-04 10:50:00,82.22,82.27,82.05,82.16,68511.0,73.8766,73.9216,73.7239,73.8227,68511.0
2022-04-04 11:00:00,82.17,82.24,81.94,82.05,68273.0,73.8317,73.8946,73.6251,73.7239,68273.0
2022-04-04 11:10:00,82.07,82.1,81.82,81.99,101415.0,73.7419,73.7688,73.5172,73.67,101415.0
2022-04-04 11:20:00,82.0,82.03,81.66,81.67,88276.0,73.679,73.7059,73.3735,73.3825,88276.0
2022-04-04 11:30:00,81.66,81.7,81.39,81.42,87038.0,73.3735,73.4094,73.1309,73.1578,87038.0
2022-04-04 11:40:00,81.42,81.43,81.22,81.31,68736.0,73.1578,73.1668,72.9781,73.059,68736.0
2022-04-04 11:50:00,81.31,81.4,81.2,81.31,57354.0,73.059,73.1399,72.9602,73.059,57354.0
2022-04-04 12:00:00,81.32,81.49,81.05,81.1,66187.0,73.068,73.2207,72.8254,72.8703,66187.0
2022-04-04 12:10:00,81.1,81.33,81.09,81.3,35316.0,72.8703,73.077,72.8613,73.05,35316.0
2022-04-04 12:20:00,81.3,81.45,81.25,81.25,46256.0,73.05,73.1848,73.0051,73.0051,46256.0
2022-04-04 12:30:00,81.27,81.28,81.05,81.1,60082.0,73.023,73.032,72.8254,72.8703,60082.0
2022-04-04 12:40:00,81.1,81.21,81.06,81.06,75260.0,72.8703,72.9691,72.8344,72.8344,75260.0
2022-04-04 12:50:00,81.06,81.07,80.55,80.58,136897.0,72.8344,72.8433,72.3761,72.4031,136897.0
2022-04-04 13:00:00,80.58,80.59,79.83,80.25,318685.0,72.4031,72.4121,71.7292,72.1066,318685.0
2022-04-04 13:10:00,80.26,80.56,80.26,80.56,74306.0,72.1155,72.3851,72.1155,72.3851,74306.0
2022-04-04 13:20:00,80.55,80.61,80.4,80.47,83651.0,72.3761,72.43,72.2413,72.3042,83651.0
2022-04-04 13:30:00,80.45,80.45,80.13,80.32,143359.0,72.2863,72.2863,71.9987,72.1694,143359.0
2022-04-04 13:40:00,80.32,80.6,80.31,80.52,80843.0,72.1694,72.421,72.1605,72.3492,80843.0
2022-04-04 13:50:00,80.51,80.52,80.35,80.38,61216.0,72.3402,72.3492,72.1964,72.2234,61216.0
2022-04-04 14:00:00,80.36,80.57,80.33,80.5,163477.0,72.2054,72.3941,72.1784,72.3312,163477.0
2022-04-04 14:10:00,80.5,80.55,80.37,80.48,60181.0,72.3312,72.3761,72.2144,72.3132,60181.0
2022-04-04 14:20:00,80.48,80.61,80.45,80.53,105554.0,72.3132,72.43,72.2863,72.3581,105554.0
2022-04-04 14:30:00,80.53,80.56,80.35,80.35,79387.0,72.3581,72.3851,72.1964,72.1964,79387.0
2022-04-04 14:40:00,80.34,80.41,80.24,80.29,74854.0,72.1874,72.2503,72.0976,72.1425,74854.0
2022-04-04 14:50:00,80.31,80.5,80.3,80.43,66318.0,72.1605,72.3312,72.1515,72.2683,66318.0
2022-04-04 15:00:00,80.43,80.52,80.43,80.5,174408.0,72.2683,72.3492,72.2683,72.3312,174408.0
2022-04-04 15:10:00,80.49,80.52,80.44,80.47,91811.0,72.3222,72.3492,72.2773,72.3042,91811.0
2022-04-04 15:20:00,80.46,80.47,80.31,80.35,75091.0,72.2952,72.3042,72.1605,72.1964,75091.0
2022-04-04 15:30:00,80.36,80.55,80.3,80.5,162974.0,72.2054,72.3761,72.1515,72.3312,162974.0
2022-04-04 15:40:00,80.49,81.12,80.42,81.05,270198.0,72.3222,72.8883,72.2593,72.8254,270198.0
2022-04-04 15:50:00,81.06,81.33,81.01,81.26,462785.0,72.8344,73.077,72.7894,73.0141,462785.0
2022-04-05 09:30:00,81.37,82.73,81.25,82.7,409877.0,73.1129,74.3349,73.0051,74.3079,409877.0
2022-04-05 09:40:00,82.69,82.78,82.13,82.36,177876.0,74.299,74.3798,73.7958,74.0024,177876.0
2022-04-05 09:50:00,82.33,82.58,82.17,82.52,89953.0,73.9755,74.2001,73.8317,74.1462,89953.0
2022-04-05 10:00:00,82.52,82.55,81.91,82.06,151285.0,74.1462,74.1732,73.5981,73.7329,151285.0
2022-04-05 10:10:00,82.03,82.03,81.2,81.73,173300.0,73.7059,73.7059,72.9602,73.4364,173300.0
2022-04-05 10:20:00,81.75,81.75,81.16,81.39,116858.0,73.4543,73.4543,72.9242,73.1309,116858.0
2022-04-05 10:30:00,81.37,81.53,81.15,81.41,94983.0,73.1129,73.2567,72.9152,73.1488,94983.0
2022-04-05 10:40:00,81.44,81.52,80.93,81.09,89050.0,73.1758,73.2477,72.7175,72.8613,89050.0
2022-04-05 10:50:00,81.09,81.3,81.05,81.13,85184.0,72.8613,73.05,72.8254,72.8973,85184.0
2022-04-05 11:00:00,81.12,81.19,80.98,80.99,126425.0,72.8883,72.9512,72.7625,72.7715,126425.0
2022-04-05 11:10:00,80.98,81.19,80.85,81.15,228431.0,72.7625,72.9512,72.6457,72.9152,228431.0
2022-04-05 11:20:00,81.16,81.21,80.67,80.73,168799.0,72.9242,72.9691,72.4839,72.5378,168799.0
2022-04-05 11:30:00,80.77,81.03,80.7,81.03,76167.0,72.5738,72.8074,72.5109,72.8074,76167.0
2022-04-05 11:40:00,81.03,81.04,80.85,80.98,65481.0,72.8074,72.8164,72.6457,72.7625,65481.0
2022-04-05 11:50:00,80.97,80.97,80.28,80.31,101992.0,72.7535,72.7535,72.1335,72.1605,101992.0
2022-04-05 12:00:00,80.32,80.39,79.94,80.23,107448.0,72.1694,72.2323,71.828,72.0886,107448.0
2022-04-05 12:10:00,80.24,80.69,80.24,80.67,55284.0,72.0976,72.5019,72.0976,72.4839,55284.0
2022-04-05 12:20:00,80.66,80.73,80.35,80.35,72074.0,72.4749,72.5378,72.1964,72.1964,72074.0
2022-04-05 12:30:00,80.36,80.37,80.11,80.14,84282.0,72.2054,72.2144,71.9808,72.0077,84282.0
2022-04-05 12:40:00,80.15,80.21,80.03,80.16,99972.0,72.0167,72.0706,71.9089,72.0257,99972.0
2022-04-05 12:50:00,80.15,80.2,80.04,80.08,64783.0,72.0167,72.0616,71.9179,71.9538,64783.0
2022-04-05 13:00:00,80.05,80.28,80.04,80.28,75075.0,71.9268,72.1335,71.9179,72.1335,75075.0
2022-04-05 13:10:00,80.26,80.32,80.13,80.23,67014.0,72.1155,72.1694,71.9987,72.0886,67014.0
2022-04-05 13:20:00,80.23,80.39,80.22,80.25,52352.0,72.0886,72.2323,72.0796,72.1066,52352.0
2022-04-05 13:30:00,80.25,80.3,80.1,80.2,81984.0,72.1066,72.1515,71.9718,72.0616,81984.0
2022-04-05 13:40:00,80.21,80.37,80.21,80.34,167012.0,72.0706,72.2144,72.0706,72.1874,167012.0
2022-04-05 13:50:00,80.35,80.38,80.1,80.19,54633.0,72.1964,72.2234,71.9718,72.0526,54633.0
2022-04-05 14:00:00,80.19,80.25,79.99,80.07,58491.0,72.0526,72.1066,71.8729,71.9448,58491.0
2022-04-05 14:10:00,80.06,80.1,79.67,79.68,62315.0,71.9358,71.9718,71.5854,71.5944,62315.0
2022-04-05 14:20:00,79.69,80.04,79.69,79.88,63318.0,71.6034,71.9179,71.6034,71.7741,63318.0
2022-04-05 14:30:00,79.89,80.04,79.83,80.04,55912.0,71.7831,71.9179,71.7292,71.9179,55912.0
2022-04-05 14:40:00,80.05,80.05,79.86,79.97,80724.0,71.9268,71.9268,71.7561,71.855,80724.0
2022-04-05 14:50:00,79.98,80.23,79.96,80.11,88589.0,71.864,72.0886,71.846,71.9808,88589.0
2022-04-05 15:00:00,80.11,80.13,79.65,79.77,170466.0,71.9808,71.9987,71.5674,71.6753,170466.0
2022-04-05 15:10:00,79.77,79.86,79.57,79.65,148693.0,71.6753,71.7561,71.4956,71.5674,148693.0
2022-04-05 15:20:00,79.62,79.76,79.39,79.73,193317.0,71.5405,71.6663,71.3338,71.6393,193317.0
2022-04-05 15:30:00,79.73,79.94,79.68,79.89,170171.0,71.6393,71.828,71.5944,71.7831,170171.0
2022-04-05 15:40:00,79.9,79.99,79.61,79.61,228628.0,71.7921,71.8729,71.5315,71.5315,228628.0
2022-04-05 15:50:00,79.63,80.01,79.62,79.86,695876.0,71.5495,71.8909,71.5405,71.7561,695876.0
2022-04-06 09:30:00,80.43,81.38,79.96,80.52,359603.0,72.2683,73.1219,71.846,72.3492,359603.0
2022-04-06 09:40:00,80.53,80.6,80.06,80.44,142446.0,72.3581,72.421,71.9358,72.2773,142446.0
2022-04-06 09:50:00,80.46,81.2,80.41,81.06,146559.0,72.2952,72.9602,72.2503,72.8344,146559.0
2022-04-06 10:00:00,81.02,81.06,80.47,80.57,169201.0,72.7984,72.8344,72.3042,72.3941,169201.0
2022-04-06 10:10:00,80.54,80.71,80.13,80.24,90072.0,72.3671,72.5199,71.9987,72.0976,90072.0
2022-04-06 10:20:00,80.22,80.42,80.04,80.14,82487.0,72.0796,72.2593,71.9179,72.0077,82487.0
2022-04-06 10:30:00,80.12,80.33,79.89,79.93,131075.0,71.9897,72.1784,71.7831,71.819,131075.0
2022-04-06 10:40:00,79.94,79.99,79.61,79.73,121789.0,71.828,71.8729,71.5315,71.6393,121789.0
2022-04-06 10:50:00,79.7,80.23,79.69,80.1,72797.0,71.6124,72.0886,71.6034,71.9718,72797.0
2022-04-06 11:00:00,80.1,80.71,80.09,80.54,88665.0,71.9718,72.5199,71.9628,72.3671,88665.0
2022-04-06 11:10:00,80.55,80.66,80.36,80.66,86834.0,72.3761,72.4749,72.2054,72.4749,86834.0
2022-04-06 11:20:00,80.66,80.66,80.3,80.4,66366.0,72.4749,72.4749,72.1515,72.2413,66366.0
2022-04-06 11:30:00,80.41,80.55,80.39,80.53,62358.0,72.2503,72.3761,72.2323,72.3581,62358.0
2022-04-06 11:40:00,80.54,80.76,80.38,80.75,64094.0,72.3671,72.5648,72.2234,72.5558,64094.0
2022-04-06 11:50:00,80.76,80.97,80.67,80.9,71357.0,72.5648,72.7535,72.4839,72.6906,71357.0
2022-04-06 12:00:00,80.9,80.98,80.73,80.73,88830.0,72.6906,72.7625,72.5378,72.5378,88830.0
2022-04-06 12:10:00,80.73,80.77,80.43,80.48,89534.0,72.5378,72.5738,72.2683,72.3132,89534.0
2022-04-06 12:20:00,80.47,80.62,80.36,80.58,49738.0,72.3042,72.439,72.2054,72.4031,49738.0
2022-04-06 12:30:00,80.6,80.71,80.51,80.53,69152.0,72.421,72.5199,72.3402,72.3581,69152.0
2022-04-06 12:40:00,80.53,80.74,80.51,80.57,65663.0,72.3581,72.5468,72.3402,72.3941,65663.0
2022-04-06 12:50:00,80.57,80.6,80.48,80.54,101269.0,72.3941,72.421,72.3132,72.3671,101269.0
2022-04-06 13:00:00,80.54,80.55,80.07,80.16,64417.0,72.3671,72.3761,71.9448,72.0257,64417.0
2022-04-06 13:10:00,80.17,80.17,79.59,79.6,98152.0,72.0347,72.0347,71.5135,71.5225,98152.0
2022-04-06 13:20:00,79.61,79.84,79.59,79.81,70030.0,71.5315,71.7382,71.5135,71.7112,70030.0
2022-04-06 13:30:00,79.78,79.98,79.78,79.86,60770.0,71.6842,71.864,71.6842,71.7561,60770.0
2022-04-06 13:40:00,79.86,79.94,79.7,79.71,65274.0,71.7561,71.828,71.6124,71.6213,65274.0
2022-04-06 13:50:00,79.71,79.91,79.71,79.87,57667.0,71.6213,71.8011,71.6213,71.7651,57667.0
2022-04-06 14:00:00,79.88,80.01,79.48,79.5,177080.0,71.7741,71.8909,71.4147,71.4327,177080.0
2022-04-06 14:10:00,79.47,79.54,79.16,79.38,111373.0,71.4057,71.4686,71.1272,71.3248,111373.0
2022-04-06 14:20:00,79.37,79.68,79.36,79.54,71387.0,71.3159,71.5944,71.3069,71.4686,71387.0
2022-04-06 14:30:00,79.58,79.9,79.47,79.54,98883.0,71.5045,71.7921,71.4057,71.4686,98883.0
2022-04-06 14:40:00,79.52,79.83,79.42,79.69,53964.0,71.4506,71.7292,71.3608,71.6034,53964.0
2022-04-06 14:50:00,79.7,79.94,79.69,79.81,77674.0,71.6124,71.828,71.6034,71.7112,77674.0
2022-04-06 15:00:00,79.8,79.93,79.58,79.75,98572.0,71.7022,71.819,71.5045,71.6573,98572.0
2022-04-06 15:10:00,79.79,79.8,79.48,79.5,75448.0,71.6932,71.7022,71.4147,71.4327,75448.0
2022-04-06 15:20:00,79.5,79.67,79.41,79.59,103717.0,71.4327,71.5854,71.3518,71.5135,103717.0
2022-04-06 15:30:00,79.59,79.8,79.55,79.77,98806.0,71.5135,71.7022,71.4776,71.6753,98806.0
2022-04-06 15:40:00,79.78,79.82,79.48,79.5,198598.0,71.6842,71.7202,71.4147,71.4327,198598.0
2022-04-06 15:50:00,79.5,79.75,79.3,79.54,753631.0,71.4327,71.6573,71.253,71.4686,753631.0
2022-04-07 09:30:00,79.87,80.17,79.52,80.09,201986.0,71.7651,72.0347,71.4506,71.9628,201986.0
2022-04-07 09:40:00,80.05,80.3,79.89,80.13,81015.0,71.9268,72.1515,71.7831,71.9987,81015.0
2022-04-07 09:50:00,80.1,80.32,80.0,80.22,63973.0,71.9718,72.1694,71.8819,72.0796,63973.0
2022-04-07 10:00:00,80.23,80.36,79.92,80.05,51308.0,72.0886,72.2054,71.81,71.9268,51308.0
2022-04-07 10:10:00,80.05,80.12,79.73,80.0,55834.0,71.9268,71.9897,71.6393,71.8819,55834.0
2022-04-07 10:20:00,79.98,80.34,79.97,80.07,72706.0,71.864,72.1874,71.855,71.9448,72706.0
2022-04-07 10:30:00,80.05,80.49,79.85,80.47,70828.0,71.9268,72.3222,71.7471,72.3042,70828.0
2022-04-07 10:40:00,80.5,80.99,80.49,80.91,201156.0,72.3312,72.7715,72.3222,72.6996,201156.0
2022-04-07 10:50:00,80.93,80.93,80.59,80.7,153238.0,72.7175,72.7175,72.4121,72.5109,153238.0
2022-04-07 11:00:00,80.71,80.76,80.57,80.72,102654.0,72.5199,72.5648,72.3941,72.5289,102654.0
2022-04-07 11:10:00,80.73,80.8,80.46,80.66,178420.0,72.5378,72.6007,72.2952,72.4749,178420.0
2022-04-07 11:20:00,80.7,80.83,80.63,80.79,182742.0,72.5109,72.6277,72.448,72.5918,182742.0
2022-04-07 11:30:00,80.8,80.99,80.75,80.81,146163.0,72.6007,72.7715,72.5558,72.6097,146163.0
2022-04-07 11:40:00,80.79,81.23,80.74,81.04,301239.0,72.5918,72.9871,72.5468,72.8164,301239.0
2022-04-07 11:50:00,81.02,81.6,80.99,81.35,112550.0,72.7984,73.3196,72.7715,73.0949,112550.0
2022-04-07 12:00:00,81.36,81.45,81.19,81.23,134167.0,73.1039,73.1848,72.9512,72.9871,134167.0
2022-04-07 12:10:00,81.23,81.29,81.1,81.12,49036.0,72.9871,73.041,72.8703,72.8883,49036.0
2022-04-07 12:20:00,81.12,81.12,80.83,80.85,79278.0,72.8883,72.8883,72.6277,72.6457,79278.0
2022-04-07 12:30:00,80.85,81.14,80.8,81.13,50756.0,72.6457,72.9062,72.6007,72.8973,50756.0
2022-04-07 12:40:00,81.16,81.61,81.16,81.54,98045.0,72.9242,73.3285,72.9242,73.2656,98045.0
2022-04-07 12:50:00,81.54,81.57,81.23,81.23,52214.0,73.2656,73.2926,72.9871,72.9871,52214.0
2022-04-07 13:00:00,81.28,81.37,81.09,81.09,79982.0,73.032,73.1129,72.8613,72.8613,79982.0
2022-04-07 13:10:00,81.08,81.15,81.0,81.09,57298.0,72.8523,72.9152,72.7804,72.8613,57298.0
2022-04-07 13:20:00,81.06,81.16,80.93,80.94,45298.0,72.8344,72.9242,72.7175,72.7265,45298.0
2022-04-07 13:30:00,80.93,81.11,80.88,81.06,41420.0,72.7175,72.8793,72.6726,72.8344,41420.0
2022-04-07 13:40:00,81.09,81.19,81.05,81.18,41934.0,72.8613,72.9512,72.8254,72.9422,41934.0
2022-04-07 13:50:00,81.16,81.31,81.04,81.06,60656.0,72.9242,73.059,72.8164,72.8344,60656.0
2022-04-07 14:00:00,81.07,81.34,81.01,81.26,50265.0,72.8433,73.0859,72.7894,73.0141,50265.0
2022-04-07 14:10:00,81.27,81.37,81.14,81.3,96765.0,73.023,73.1129,72.9062,73.05,96765.0
2022-04-07 14:20:00,81.28,81.35,81.2,81.2,63484.0,73.032,73.0949,72.9602,72.9602,63484.0
2022-04-07 14:30:00,81.21,81.31,81.2,81.22,57606.0,72.9691,73.059,72.9602,72.9781,57606.0
2022-04-07 14:40:00,81.22,81.3,81.19,81.24,63379.0,72.9781,73.05,72.9512,72.9961,63379.0
2022-04-07 14:50:00,81.25,81.34,81.16,81.3,83092.0,73.0051,73.0859,72.9242,73.05,83092.0
2022-04-07 15:00:00,81.29,81.38,81.21,81.33,56133.0,73.041,73.1219,72.9691,73.077,56133.0
2022-04-07 15:10:00,81.34,81.36,81.18,81.2,53871.0,73.0859,73.1039,72.9422,72.9602,53871.0
2022-04-07 15:20:00,81.21,81.28,80.94,80.95,130784.0,72.9691,73.032,72.7265,72.7355,130784.0
2022-04-07 15:30:00,80.95,81.1,80.91,81.07,99431.0,72.7355,72.8703,72.6996,72.8433,99431.0
2022-04-07 15:40:00,81.07,81.08,80.91,81.0,174383.0,72.8433,72.8523,72.6996,72.7804,174383.0
2022-04-07 15:50:00,80.99,81.06,80.88,81.02,451237.0,72.7715,72.8344,72.6726,72.7984,451237.0
2022-04-08 09:30:00,81.92,82.53,81.39,82.25,224313.0,73.6071,74.1552,73.1309,73.9036,224313.0
2022-04-08 09:40:00,82.21,82.23,81.64,81.64,88562.0,73.8677,73.8856,73.3555,73.3555,88562.0
2022-04-08 09:50:00,81.66,82.02,81.58,81.78,73422.0,73.3735,73.6969,73.3016,73.4813,73422.0
2022-04-08 10:00:00,81.78,82.26,81.77,82.09,78749.0,73.4813,73.9126,73.4723,73.7598,78749.0
2022-04-08 10:10:00,82.05,82.45,82.05,82.29,141134.0,73.7239,74.0833,73.7239,73.9395,141134.0
2022-04-08 10:20:00,82.26,82.4,82.04,82.07,105785.0,73.9126,74.0384,73.7149,73.7419,105785.0
2022-04-08 10:30:00,82.05,82.26,81.8,81.84,74740.0,73.7239,73.9126,73.4993,73.5352,74740.0
2022-04-08 10:40:00,81.84,81.84,81.58,81.59,47806.0,73.5352,73.5352,73.3016,73.3106,47806.0
2022-04-08 10:50:00,81.59,81.62,81.39,81.62,54442.0,73.3106,73.3375,73.1309,73.3375,54442.0
2022-04-08 11:00:00,81.62,81.73,81.53,81.65,57240.0,73.3375,73.4364,73.2567,73.3645,57240.0
2022-04-08 11:10:00,81.64,81.78,81.61,81.78,35529.0,73.3555,73.4813,73.3285,73.4813,35529.0
2022-04-08 11:20:00,81.8,82.08,81.76,81.96,34192.0,73.4993,73.7509,73.4633,73.643,34192.0
2022-04-08 11:30:00,81.95,82.15,81.89,81.99,52453.0,73.634,73.8137,73.5801,73.67,52453.0
2022-04-08 11:40:00,82.0,82.0,81.67,81.7,34657.0,73.679,73.679,73.3825,73.4094,34657.0
2022-04-08 11:50:00,81.72,82.01,81.71,81.87,45340.0,73.4274,73.688,73.4184,73.5622,45340.0
2022-04-08 12:00:00,81.85,81.92,81.79,81.9,27106.0,73.5442,73.6071,73.4903,73.5891,27106.0
2022-04-08 12:10:00,81.89,81.98,81.84,81.92,22533.0,73.5801,73.661,73.5352,73.6071,22533.0
2022-04-08 12:20:00,81.92,82.02,81.83,82.0,17314.0,73.6071,73.6969,73.5262,73.679,17314.0
2022-04-08 12:30:00,82.0,82.19,81.98,82.12,22134.0,73.679,73.8497,73.661,73.7868,22134.0
2022-04-08 12:40:00,82.11,82.11,81.94,82.04,27335.0,73.7778,73.7778,73.6251,73.7149,27335.0
2022-04-08 12:50:00,82.04,82.1,81.99,82.08,27333.0,73.7149,73.7688,73.67,73.7509,27333.0
2022-04-08 13:00:00,82.08,82.11,81.9,81.92,31711.0,73.7509,73.7778,73.5891,73.6071,31711.0
2022-04-08 13:10:00,81.95,82.2,81.94,82.19,42346.0,73.634,73.8587,73.6251,73.8497,42346.0
2022-04-08 13:20:00,82.19,82.34,82.19,82.28,54311.0,73.8497,73.9845,73.8497,73.9306,54311.0
2022-04-08 13:30:00,82.28,82.31,82.14,82.23,60831.0,73.9306,73.9575,73.8048,73.8856,60831.0
2022-04-08 13:40:00,82.22,82.45,82.21,82.41,48005.0,73.8766,74.0833,73.8677,74.0474,48005.0
2022-04-08 13:50:00,82.42,82.54,82.36,82.5,41096.0,74.0563,74.1642,74.0024,74.1282,41096.0
2022-04-08 14:00:00,82.52,82.64,82.51,82.6,45299.0,74.1462,74.254,74.1372,74.2181,45299.0
2022-04-08 14:10:00,82.61,82.63,82.54,82.55,25894.0,74.2271,74.245,74.1642,74.1732,25894.0
2022-04-08 14:20:00,82.55,82.59,82.43,82.55,33278.0,74.1732,74.2091,74.0653,74.1732,33278.0
2022-04-08 14:30:00,82.56,82.63,82.51,82.59,29696.0,74.1821,74.245,74.1372,74.2091,29696.0
2022-04-08 14:40:00,82.59,82.59,82.46,82.48,19290.0,74.2091,74.2091,74.0923,74.1103,19290.0
2022-04-08 14:50:00,82.47,82.59,82.47,82.55,27407.0,74.1013,74.2091,74.1013,74.1732,27407.0
2022-04-08 15:00:00,82.55,82.55,82.41,82.45,28566.0,74.1732,74.1732,74.0474,74.0833,28566.0
2022-04-08 15:10:00,82.45,82.5,82.31,82.31,34640.0,74.0833,74.1282,73.9575,73.9575,34640.0
2022-04-08 15:20:00,82.3,82.47,82.26,82.45,51430.0,73.9485,74.1013,73.9126,74.0833,51430.0
2022-04-08 15:30:00,82.46,82.48,82.2,82.22,91856.0,74.0923,74.1103,73.8587,73.8766,91856.0
2022-04-08 15:40:00,82.22,82.23,82.07,82.14,122679.0,73.8766,73.8856,73.7419,73.8048,122679.0
2022-04-08 15:50:00,82.14,82.18,81.93,82.1,385447.0,73.8048,73.8407,73.6161,73.7688,385447.0
2022-04-11 09:30:00,83.25,83.91,83.03,83.05,397471.0,74.8021,75.3952,74.6044,74.6224,397471.0
2022-04-11 09:40:00,83.06,83.08,82.12,82.2,143557.0,74.6314,74.6494,73.7868,73.8587,143557.0
2022-04-11 09:50:00,82.17,82.21,81.65,82.04,101744.0,73.8317,73.8677,73.3645,73.7149,101744.0
2022-04-11 10:00:00,82.03,82.23,81.75,82.06,94682.0,73.7059,73.8856,73.4543,73.7329,94682.0
2022-04-11 10:10:00,82.08,82.08,81.66,81.94,55999.0,73.7509,73.7509,73.3735,73.6251,55999.0
2022-04-11 10:20:00,81.93,81.96,81.65,81.68,53361.0,73.6161,73.643,73.3645,73.3914,53361.0
2022-04-11 10:30:00,81.65,81.65,81.06,81.36,131379.0,73.3645,73.3645,72.8344,73.1039,131379.0
2022-04-11 10:40:00,81.38,81.55,81.26,81.43,78932.0,73.1219,73.2746,73.0141,73.1668,78932.0
2022-04-11 10:50:00,81.43,81.6,81.32,81.56,79393.0,73.1668,73.3196,73.068,73.2836,79393.0
2022-04-11 11:00:00,81.51,81.75,81.49,81.61,91628.0,73.2387,73.4543,73.2207,73.3285,91628.0
2022-04-11 11:10:00,81.57,81.64,81.17,81.17,58791.0,73.2926,73.3555,72.9332,72.9332,58791.0
2022-04-11 11:20:00,81.16,81.32,81.11,81.26,46933.0,72.9242,73.068,72.8793,73.0141,46933.0
2022-04-11 11:30:00,81.26,81.26,80.84,80.88,71727.0,73.0141,73.0141,72.6367,72.6726,71727.0
2022-04-11 11:40:00,80.89,81.08,80.86,81.07,61570.0,72.6816,72.8523,72.6547,72.8433,61570.0
2022-04-11 11:50:00,81.05,81.06,80.68,80.69,76880.0,72.8254,72.8344,72.4929,72.5019,76880.0
2022-04-11 12:00:00,80.68,80.92,80.65,80.89,53605.0,72.4929,72.7086,72.466,72.6816,53605.0
2022-04-11 12:10:00,80.88,80.88,80.66,80.66,42985.0,72.6726,72.6726,72.4749,72.4749,42985.0
2022-04-11 12:20:00,80.66,80.74,80.53,80.56,49398.0,72.4749,72.5468,72.3581,72.3851,49398.0
2022-04-11 12:30:00,80.54,80.92,80.53,80.88,94228.0,72.3671,72.7086,72.3581,72.6726,94228.0
2022-04-11 12:40:00,80.87,80.87,80.72,80.76,37172.0,72.6636,72.6636,72.5289,72.5648,37172.0
2022-04-11 12:50:00,80.76,80.77,80.32,80.36,67643.0,72.5648,72.5738,72.1694,72.2054,67643.0
2022-04-11 13:00:00,80.35,80.72,80.34,80.69,54852.0,72.1964,72.5289,72.1874,72.5019,54852.0
2022-04-11 13:10:00,80.68,81.16,80.68,81.11,104883.0,72.4929,72.9242,72.4929,72.8793,104883.0
2022-04-11 13:20:00,81.11,81.15,80.79,80.87,62450.0,72.8793,72.9152,72.5918,72.6636,62450.0
2022-04-11 13:30:00,80.87,80.91,80.75,80.81,59531.0,72.6636,72.6996,72.5558,72.6097,59531.0
2022-04-11 13:40:00,80.8,81.16,80.78,81.15,100769.0,72.6007,72.9242,72.5828,72.9152,100769.0
2022-04-11 13:50:00,81.14,81.14,80.95,81.03,33492.0,72.9062,72.9062,72.7355,72.8074,33492.0
2022-04-11 14:00:00,81.04,81.12,80.98,81.12,39070.0,72.8164,72.8883,72.7625,72.8883,39070.0
2022-04-11 14:10:00,81.14,81.37,81.1,81.34,68964.0,72.9062,73.1129,72.8703,73.0859,68964.0
2022-04-11 14:20:00,81.35,81.47,81.12,81.23,84231.0,73.0949,73.2028,72.8883,72.9871,84231.0
2022-04-11 14:30:00,81.24,81.38,81.17,81.38,36802.0,72.9961,73.1219,72.9332,73.1219,36802.0
2022-04-11 14:40:00,81.39,81.47,81.25,81.31,67173.0,73.1309,73.2028,73.0051,73.059,67173.0
2022-04-11 14:50:00,81.33,81.48,81.26,81.41,31463.0,73.077,73.2117,73.0141,73.1488,31463.0
2022-04-11 15:00:00,81.42,81.56,81.39,81.44,52603.0,73.1578,73.2836,73.1309,73.1758,52603.0
2022-04-11 15:10:00,81.45,81.5,81.26,81.32,44867.0,73.1848,73.2297,73.0141,73.068,44867.0
2022-04-11 15:20:00,81.3,81.35,81.14,81.32,85053.0,73.05,73.0949,72.9062,73.068,85053.0
2022-04-11 15:30:00,81.32,81.41,81.21,81.37,102143.0,73.068,73.1488,72.9691,73.1129,102143.0
2022-04-11 15:40:00,81.37,81.53,81.32,81.34,148677.0,73.1129,73.2567,73.068,73.0859,148677.0
2022-04-11 15:50:00,81.33,81.45,81.28,81.34,364839.0,73.077,73.1848,73.032,73.0859,364839.0
2022-04-12 09:30:00,82.22,82.75,81.99,82.42,282926.0,73.8766,74.3529,73.67,74.0563,282926.0
2022-04-12 09:40:00,82.43,82.52,81.58,81.77,130978.0,74.0653,74.1462,73.3016,73.4723,130978.0
2022-04-12 09:50:00,81.71,82.12,81.62,81.98,119688.0,73.4184,73.7868,73.3375,73.661,119688.0
2022-04-12 10:00:00,81.95,82.06,81.65,81.66,58838.0,73.634,73.7329,73.3645,73.3735,58838.0
2022-04-12 10:10:00,81.68,82.02,81.54,82.0,96329.0,73.3914,73.6969,73.2656,73.679,96329.0
2022-04-12 10:20:00,82.01,82.34,81.88,82.0,58553.0,73.688,73.9845,73.5711,73.679,58553.0
2022-04-12 10:30:00,82.01,82.57,81.99,82.49,64053.0,73.688,74.1911,73.67,74.1192,64053.0
2022-04-12 10:40:00,82.51,83.04,82.39,83.04,113080.0,74.1372,74.6134,74.0294,74.6134,113080.0
2022-04-12 10:50:00,83.02,83.4,83.0,83.07,110555.0,74.5955,74.9369,74.5775,74.6404,110555.0
2022-04-12 11:00:00,83.04,83.49,83.02,83.48,101806.0,74.6134,75.0178,74.5955,75.0088,101806.0
2022-04-12 11:10:00,83.48,83.65,83.29,83.4,86330.0,75.0088,75.1615,74.8381,74.9369,86330.0
2022-04-12 11:20:00,83.41,83.62,83.31,83.55,79905.0,74.9459,75.1346,74.856,75.0717,79905.0
2022-04-12 11:30:00,83.55,83.6,83.39,83.54,87488.0,75.0717,75.1166,74.9279,75.0627,87488.0
2022-04-12 11:40:00,83.55,83.64,83.45,83.61,78361.0,75.0717,75.1525,74.9818,75.1256,78361.0
2022-04-12 11:50:00,83.63,83.75,83.45,83.5,86756.0,75.1436,75.2514,74.9818,75.0268,86756.0
2022-04-12 12:00:00,83.49,83.63,83.4,83.6,48774.0,75.0178,75.1436,74.9369,75.1166,48774.0
2022-04-12 12:10:00,83.6,83.65,83.35,83.42,56266.0,75.1166,75.1615,74.892,74.9549,56266.0
2022-04-12 12:20:00,83.41,83.56,83.34,83.43,109500.0,74.9459,75.0807,74.883,74.9639,109500.0
2022-04-12 12:30:00,83.42,83.5,83.25,83.36,39895.0,74.9549,75.0268,74.8021,74.901,39895.0
2022-04-12 12:40:00,83.36,83.36,83.16,83.24,42557.0,74.901,74.901,74.7213,74.7931,42557.0
2022-04-12 12:50:00,83.25,83.37,83.18,83.22,59038.0,74.8021,74.9099,74.7392,74.7752,59038.0
2022-04-12 13:00:00,83.21,83.35,83.07,83.25,58332.0,74.7662,74.892,74.6404,74.8021,58332.0
2022-04-12 13:10:00,83.22,83.27,83.08,83.15,39424.0,74.7752,74.8201,74.6494,74.7123,39424.0
2022-04-12 13:20:00,83.15,83.2,83.06,83.12,42740.0,74.7123,74.7572,74.6314,74.6853,42740.0
2022-04-12 13:30:00,83.12,83.24,83.01,83.2,44162.0,74.6853,74.7931,74.5865,74.7572,44162.0
2022-04-12 13:40:00,83.21,83.21,82.96,83.12,40155.0,74.7662,74.7662,74.5416,74.6853,40155.0
2022-04-12 13:50:00,83.13,83.15,82.83,82.84,50722.0,74.6943,74.7123,74.4247,74.4337,50722.0
2022-04-12 14:00:00,82.84,82.94,82.75,82.89,51557.0,74.4337,74.5236,74.3529,74.4787,51557.0
2022-04-12 14:10:00,82.88,82.98,82.74,82.97,29670.0,74.4697,74.5595,74.3439,74.5505,29670.0
2022-04-12 14:20:00,82.96,83.02,82.78,82.79,33278.0,74.5416,74.5955,74.3798,74.3888,33278.0
2022-04-12 14:30:00,82.79,82.91,82.63,82.63,51031.0,74.3888,74.4966,74.245,74.245,51031.0
2022-04-12 14:40:00,82.62,82.64,82.34,82.5,74157.0,74.2361,74.254,73.9845,74.1282,74157.0
2022-04-12 14:50:00,82.49,82.73,82.49,82.66,52317.0,74.1192,74.3349,74.1192,74.272,52317.0
2022-04-12 15:00:00,82.65,82.72,82.49,82.51,57760.0,74.263,74.3259,74.1192,74.1372,57760.0
2022-04-12 15:10:00,82.53,82.61,82.37,82.4,75490.0,74.1552,74.2271,74.0114,74.0384,75490.0
2022-04-12 15:20:00,82.39,82.57,82.33,82.35,59218.0,74.0294,74.1911,73.9755,73.9935,59218.0
2022-04-12 15:30:00,82.35,82.36,82.14,82.3,89676.0,73.9935,74.0024,73.8048,73.9485,89676.0
2022-04-12 15:40:00,82.31,82.44,82.25,82.31,131806.0,73.9575,74.0743,73.9036,73.9575,131806.0
2022-04-12 15:50:00,82.3,82.54,82.25,82.49,238896.0,73.9485,74.1642,73.9036,74.1192,238896.0
2022-04-13 09:30:00,83.3,83.74,82.98,83.24,206870.0,74.8471,75.2424,74.5595,74.7931,206870.0
2022-04-13 09:40:00,83.23,83.46,82.61,83.26,176676.0,74.7842,74.9908,74.2271,74.8111,176676.0
2022-04-13 09:50:00,83.3,83.82,83.23,83.68,146638.0,74.8471,75.3143,74.7842,75.1885,146638.0
2022-04-13 10:00:00,83.69,83.76,82.88,83.23,90188.0,75.1975,75.2604,74.4697,74.7842,90188.0
2022-04-13 10:10:00,83.24,83.26,82.86,82.86,52121.0,74.7931,74.8111,74.4517,74.4517,52121.0
2022-04-13 10:20:00,82.88,83.07,82.82,82.89,48438.0,74.4697,74.6404,74.4158,74.4787,48438.0
2022-04-13 10:30:00,82.87,83.15,82.67,83.13,52942.0,74.4607,74.7123,74.281,74.6943,52942.0
2022-04-13 10:40:00,83.13,83.52,83.06,83.47,67459.0,74.6943,75.0447,74.6314,74.9998,67459.0
2022-04-13 10:50:00,83.48,83.83,83.45,83.75,71877.0,75.0088,75.3233,74.9818,75.2514,71877.0
2022-04-13 11:00:00,83.74,83.77,83.44,83.45,87672.0,75.2424,75.2694,74.9728,74.9818,87672.0
2022-04-13 11:10:00,83.46,83.61,83.39,83.44,47514.0,74.9908,75.1256,74.9279,74.9728,47514.0
2022-04-13 11:20:00,83.4,83.58,83.39,83.56,49418.0,74.9369,75.0986,74.9279,75.0807,49418.0
2022-04-13 11:30:00,83.55,83.71,83.51,83.56,82407.0,75.0717,75.2154,75.0357,75.0807,82407.0
2022-04-13 11:40:00,83.53,83.9,83.52,83.89,53809.0,75.0537,75.3862,75.0447,75.3772,53809.0
2022-04-13 11:50:00,83.89,83.97,83.74,83.9,74820.0,75.3772,75.4491,75.2424,75.3862,74820.0
2022-04-13 12:00:00,83.87,84.07,83.87,84.06,83353.0,75.3592,75.5389,75.3592,75.5299,83353.0
2022-04-13 12:10:00,84.07,84.15,84.0,84.11,68043.0,75.5389,75.6108,75.476,75.5749,68043.0
2022-04-13 12:20:00,84.11,84.21,83.99,84.07,86694.0,75.5749,75.6647,75.467,75.5389,86694.0
2022-04-13 12:30:00,84.08,84.17,83.93,83.93,50229.0,75.5479,75.6288,75.4131,75.4131,50229.0
2022-04-13 12:40:00,83.93,84.11,83.89,84.07,49072.0,75.4131,75.5749,75.3772,75.5389,49072.0
2022-04-13 12:50:00,84.07,84.12,83.99,84.06,32544.0,75.5389,75.5838,75.467,75.5299,32544.0
2022-04-13 13:00:00,84.07,84.15,83.99,84.04,42645.0,75.5389,75.6108,75.467,75.512,42645.0
2022-04-13 13:10:00,84.03,84.1,84.02,84.06,29842.0,75.503,75.5659,75.494,75.5299,29842.0
2022-04-13 13:20:00,84.05,84.15,83.93,83.98,49550.0,75.5209,75.6108,75.4131,75.458,49550.0
2022-04-13 13:30:00,83.97,84.06,83.91,84.03,31430.0,75.4491,75.5299,75.3952,75.503,31430.0
2022-04-13 13:40:00,84.02,84.04,83.93,83.98,34928.0,75.494,75.512,75.4131,75.458,34928.0
2022-04-13 13:50:00,83.98,84.02,83.89,83.96,34482.0,75.458,75.494,75.3772,75.4401,34482.0
2022-04-13 14:00:00,83.96,84.01,83.88,84.01,35680.0,75.4401,75.485,75.3682,75.485,35680.0
2022-04-13 14:10:00,83.96,83.97,83.87,83.89,46713.0,75.4401,75.4491,75.3592,75.3772,46713.0
2022-04-13 14:20:00,83.88,83.96,83.83,83.88,83059.0,75.3682,75.4401,75.3233,75.3682,83059.0
2022-04-13 14:30:00,83.89,83.93,83.87,83.89,70576.0,75.3772,75.4131,75.3592,75.3772,70576.0
2022-04-13 14:40:00,83.9,83.96,83.87,83.95,67225.0,75.3862,75.4401,75.3592,75.4311,67225.0
2022-04-13 14:50:00,83.96,83.97,83.88,83.9,43165.0,75.4401,75.4491,75.3682,75.3862,43165.0
2022-04-13 15:00:00,83.91,83.96,83.86,83.94,110890.0,75.3952,75.4401,75.3502,75.4221,110890.0
2022-04-13 15:10:00,83.93,84.12,83.88,83.92,93940.0,75.4131,75.5838,75.3682,75.4041,93940.0
2022-04-13 15:20:00,83.91,84.14,83.91,84.06,157624.0,75.3952,75.6018,75.3952,75.5299,157624.0
2022-04-13 15:30:00,84.05,84.11,84.03,84.04,122829.0,75.5209,75.5749,75.503,75.512,122829.0
2022-04-13 15:40:00,84.05,84.16,83.89,83.93,262150.0,75.5209,75.6198,75.3772,75.4131,262150.0
2022-04-13 15:50:00,83.94,84.32,83.9,84.3,564658.0,75.4221,75.7635,75.3862,75.7456,564658.0
2022-04-14 09:30:00,83.74,84.29,83.49,83.86,289018.0,75.2424,75.7366,75.0178,75.3502,289018.0
2022-04-14 09:40:00,83.84,84.03,83.52,83.89,70869.0,75.3323,75.503,75.0447,75.3772,70869.0
2022-04-14 09:50:00,83.94,84.09,83.5,83.56,47467.0,75.4221,75.5569,75.0268,75.0807,47467.0
2022-04-14 10:00:00,83.55,83.88,83.53,83.78,84278.0,75.0717,75.3682,75.0537,75.2783,84278.0
2022-04-14 10:10:00,83.76,83.85,83.67,83.79,62302.0,75.2604,75.3412,75.1795,75.2873,62302.0
2022-04-14 10:20:00,83.8,83.94,83.63,83.69,73997.0,75.2963,75.4221,75.1436,75.1975,73997.0
2022-04-14 10:30:00,83.69,83.92,83.68,83.87,89379.0,75.1975,75.4041,75.1885,75.3592,89379.0
2022-04-14 10:40:00,83.88,84.09,83.8,84.08,105437.0,75.3682,75.5569,75.2963,75.5479,105437.0
2022-04-14 10:50:00,84.09,84.11,83.93,83.97,49413.0,75.5569,75.5749,75.4131,75.4491,49413.0
2022-04-14 11:00:00,83.95,84.07,83.84,84.06,48957.0,75.4311,75.5389,75.3323,75.5299,48957.0
2022-04-14 11:10:00,84.04,84.21,84.04,84.14,37198.0,75.512,75.6647,75.512,75.6018,37198.0
2022-04-14 11:20:00,84.15,84.15,83.86,84.03,53305.0,75.6108,75.6108,75.3502,75.503,53305.0
2022-04-14 11:30:00,84.01,84.2,83.97,84.11,41308.0,75.485,75.6557,75.4491,75.5749,41308.0
2022-04-14 11:40:00,84.1,84.28,84.01,84.23,67694.0,75.5659,75.7276,75.485,75.6827,67694.0
2022-04-14 11:50:00,84.23,84.35,84.18,84.33,51844.0,75.6827,75.7905,75.6378,75.7725,51844.0
2022-04-14 12:00:00,84.36,84.6,84.36,84.54,73701.0,75.7995,76.0151,75.7995,75.9612,73701.0
2022-04-14 12:10:00,84.53,84.72,84.53,84.65,56236.0,75.9522,76.123,75.9522,76.0601,56236.0
2022-04-14 12:20:00,84.64,84.85,84.55,84.83,45689.0,76.0511,76.2398,75.9702,76.2218,45689.0
2022-04-14 12:30:00,84.84,85.13,84.81,85.07,102611.0,76.2308,76.4914,76.2038,76.4374,102611.0
2022-04-14 12:40:00,85.06,85.06,84.86,84.91,73750.0,76.4285,76.4285,76.2487,76.2937,73750.0
2022-04-14 12:50:00,84.91,85.07,84.89,85.06,34561.0,76.2937,76.4374,76.2757,76.4285,34561.0
2022-04-14 13:00:00,85.06,85.15,84.98,85.03,109779.0,76.4285,76.5093,76.3566,76.4015,109779.0
2022-04-14 13:10:00,85.04,85.23,85.01,85.07,32427.0,76.4105,76.5812,76.3835,76.4374,32427.0
2022-04-14 13:20:00,85.05,85.2,85.03,85.17,21232.0,76.4195,76.5542,76.4015,76.5273,21232.0
2022-04-14 13:30:00,85.2,85.21,85.05,85.07,406654.0,76.5542,76.5632,76.4195,76.4374,406654.0
2022-04-14 13:40:00,85.07,85.29,85.06,85.16,131473.0,76.4374,76.6351,76.4285,76.5183,131473.0
2022-04-14 13:50:00,85.15,85.27,85.07,85.22,101424.0,76.5093,76.6171,76.4374,76.5722,101424.0
2022-04-14 14:00:00,85.21,85.29,85.08,85.1,79651.0,76.5632,76.6351,76.4464,76.4644,79651.0
2022-04-14 14:10:00,85.1,85.27,85.01,85.06,85054.0,76.4644,76.6171,76.3835,76.4285,85054.0
2022-04-14 14:20:00,85.05,85.05,84.86,84.92,50876.0,76.4195,76.4195,76.2487,76.3027,50876.0
2022-04-14 14:30:00,84.92,85.06,84.91,84.95,51713.0,76.3027,76.4285,76.2937,76.3296,51713.0
2022-04-14 14:40:00,84.95,84.98,84.89,84.96,78423.0,76.3296,76.3566,76.2757,76.3386,78423.0
2022-04-14 14:50:00,84.97,84.97,84.59,84.61,77840.0,76.3476,76.3476,76.0061,76.0241,77840.0
2022-04-14 15:00:00,84.6,84.79,84.57,84.65,119350.0,76.0151,76.1859,75.9882,76.0601,119350.0
2022-04-14 15:10:00,84.66,84.87,84.64,84.85,45043.0,76.069,76.2577,76.0511,76.2398,45043.0
2022-04-14 15:20:00,84.86,84.9,84.74,84.8,86576.0,76.2487,76.2847,76.1409,76.1948,86576.0
2022-04-14 15:30:00,84.8,84.9,84.74,84.79,197047.0,76.1948,76.2847,76.1409,76.1859,197047.0
2022-04-14 15:40:00,84.79,84.91,84.7,84.73,109049.0,76.1859,76.2937,76.105,76.1319,109049.0
2022-04-14 15:50:00,84.72,84.8,84.62,84.77,344180.0,76.123,76.1948,76.0331,76.1679,344180.0
2022-04-18 09:30:00,85.55,86.24,85.34,86.01,374145.0,76.8687,77.4887,76.68,77.2821,374145.0
2022-04-18 09:40:00,86.02,86.25,85.45,85.61,162890.0,77.291,77.4977,76.7789,76.9226,162890.0
2022-04-18 09:50:00,85.6,86.31,85.57,85.96,211644.0,76.9137,77.5516,76.8867,77.2371,211644.0
2022-04-18 10:00:00,85.97,86.1,85.72,85.95,121779.0,77.2461,77.3629,77.0215,77.2281,121779.0
2022-04-18 10:10:00,85.96,85.97,85.46,85.63,93454.0,77.2371,77.2461,76.7879,76.9406,93454.0
2022-04-18 10:20:00,85.64,85.9,85.62,85.85,66905.0,76.9496,77.1832,76.9316,77.1383,66905.0
2022-04-18 10:30:00,85.86,85.98,85.53,85.54,118802.0,77.1473,77.2551,76.8508,76.8597,118802.0
2022-04-18 10:40:00,85.53,85.6,85.22,85.24,99011.0,76.8508,76.9137,76.5722,76.5902,99011.0
2022-04-18 10:50:00,85.24,85.33,85.1,85.27,46894.0,76.5902,76.6711,76.4644,76.6171,46894.0
2022-04-18 11:00:00,85.27,85.51,85.25,85.46,54708.0,76.6171,76.8328,76.5992,76.7879,54708.0
2022-04-18 11:10:00,85.46,85.59,85.43,85.57,54987.0,76.7879,76.9047,76.7609,76.8867,54987.0
2022-04-18 11:20:00,85.58,86.08,85.49,86.02,71953.0,76.8957,77.3449,76.8148,77.291,71953.0
2022-04-18 11:30:00,86.04,86.15,85.59,85.72,81595.0,77.309,77.4078,76.9047,77.0215,81595.0
2022-04-18 11:40:00,85.72,85.9,85.67,85.8,43568.0,77.0215,77.1832,76.9766,77.0934,43568.0
2022-04-18 11:50:00,85.79,85.84,85.64,85.82,66169.0,77.0844,77.1293,76.9496,77.1113,66169.0
2022-04-18 12:00:00,85.87,86.12,85.83,86.07,50230.0,77.1563,77.3809,77.1203,77.336,50230.0
2022-04-18 12:10:00,86.05,86.37,86.03,86.16,65423.0,77.318,77.6055,77.3,77.4168,65423.0
2022-04-18 12:20:00,86.12,86.23,86.1,86.12,40229.0,77.3809,77.4797,77.3629,77.3809,40229.0
2022-04-18 12:30:00,86.15,86.15,85.88,85.9,65848.0,77.4078,77.4078,77.1652,77.1832,65848.0
2022-04-18 12:40:00,85.91,85.94,85.71,85.9,61370.0,77.1922,77.2192,77.0125,77.1832,61370.0
2022-04-18 12:50:00,85.92,85.93,85.77,85.86,39572.0,77.2012,77.2102,77.0664,77.1473,39572.0
2022-04-18 13:00:00,85.85,86.1,85.85,85.94,49266.0,77.1383,77.3629,77.1383,77.2192,49266.0
2022-04-18 13:10:00,85.94,86.12,85.89,85.93,116145.0,77.2192,77.3809,77.1742,77.2102,116145.0
2022-04-18 13:20:00,85.92,86.03,85.87,86.03,55851.0,77.2012,77.3,77.1563,77.3,55851.0
2022-04-18 13:30:00,86.02,86.03,85.65,85.7,93891.0,77.291,77.3,76.9586,77.0035,93891.0
2022-04-18 13:40:00,85.71,85.82,85.54,85.65,70652.0,77.0125,77.1113,76.8597,76.9586,70652.0
2022-04-18 13:50:00,85.64,85.71,85.54,85.68,69344.0,76.9496,77.0125,76.8597,76.9855,69344.0
2022-04-18 14:00:00,85.69,85.7,85.45,85.61,65241.0,76.9945,77.0035,76.7789,76.9226,65241.0
2022-04-18 14:10:00,85.62,85.65,85.44,85.58,236563.0,76.9316,76.9586,76.7699,76.8957,236563.0
2022-04-18 14:20:00,85.56,85.62,85.26,85.38,74403.0,76.8777,76.9316,76.6082,76.716,74403.0
2022-04-18 14:30:00,85.39,85.65,85.27,85.64,59963.0,76.725,76.9586,76.6171,76.9496,59963.0
2022-04-18 14:40:00,85.65,85.72,85.58,85.65,50036.0,76.9586,77.0215,76.8957,76.9586,50036.0
2022-04-18 14:50:00,85.65,85.85,85.62,85.83,50100.0,76.9586,77.1383,76.9316,77.1203,50100.0
2022-04-18 15:00:00,85.83,86.23,85.83,86.19,73724.0,77.1203,77.4797,77.1203,77.4438,73724.0
2022-04-18 15:10:00,86.18,86.23,86.01,86.08,52553.0,77.4348,77.4797,77.2821,77.3449,52553.0
2022-04-18 15:20:00,86.09,86.15,85.8,85.8,76969.0,77.3539,77.4078,77.0934,77.0934,76969.0
2022-04-18 15:30:00,85.81,85.82,85.43,85.61,129996.0,77.1023,77.1113,76.7609,76.9226,129996.0
2022-04-18 15:40:00,85.6,85.6,85.46,85.52,125278.0,76.9137,76.9137,76.7879,76.8418,125278.0
2022-04-18 15:50:00,85.51,85.62,85.35,85.46,301395.0,76.8328,76.9316,76.689,76.7879,301395.0
2022-04-19 09:30:00,83.81,84.6,83.53,84.46,349874.0,75.3053,76.0151,75.0537,75.8893,349874.0
2022-04-19 09:40:00,84.45,84.82,84.12,84.2,120802.0,75.8804,76.2128,75.5838,75.6557,120802.0
2022-04-19 09:50:00,84.2,84.41,84.02,84.11,111334.0,75.6557,75.8444,75.494,75.5749,111334.0
2022-04-19 10:00:00,84.09,84.48,84.02,84.11,76876.0,75.5569,75.9073,75.494,75.5749,76876.0
2022-04-19 10:10:00,84.12,84.15,83.42,83.47,130288.0,75.5838,75.6108,74.9549,74.9998,130288.0
2022-04-19 10:20:00,83.45,84.07,83.45,84.06,82907.0,74.9818,75.5389,74.9818,75.5299,82907.0
2022-04-19 10:30:00,84.03,84.19,83.54,83.57,66502.0,75.503,75.6467,75.0627,75.0897,66502.0
2022-04-19 10:40:00,83.57,83.69,83.47,83.69,62564.0,75.0897,75.1975,74.9998,75.1975,62564.0
2022-04-19 10:50:00,83.68,83.84,83.66,83.8,78667.0,75.1885,75.3323,75.1705,75.2963,78667.0
2022-04-19 11:00:00,83.8,83.92,83.16,83.19,114443.0,75.2963,75.4041,74.7213,74.7482,114443.0
2022-04-19 11:10:00,83.19,83.43,83.13,83.42,101801.0,74.7482,74.9639,74.6943,74.9549,101801.0
2022-04-19 11:20:00,83.42,83.43,83.19,83.21,54870.0,74.9549,74.9639,74.7482,74.7662,54870.0
2022-04-19 11:30:00,83.2,83.25,82.88,82.88,113256.0,74.7572,74.8021,74.4697,74.4697,113256.0
2022-04-19 11:40:00,82.89,82.97,82.69,82.87,89625.0,74.4787,74.5505,74.299,74.4607,89625.0
2022-04-19 11:50:00,82.87,83.33,82.87,83.28,64792.0,74.4607,74.874,74.4607,74.8291,64792.0
2022-04-19 12:00:00,83.28,83.37,83.16,83.27,59948.0,74.8291,74.9099,74.7213,74.8201,59948.0
2022-04-19 12:10:00,83.28,83.37,83.0,83.04,41381.0,74.8291,74.9099,74.5775,74.6134,41381.0
2022-04-19 12:20:00,83.05,83.34,83.05,83.34,34758.0,74.6224,74.883,74.6224,74.883,34758.0
2022-04-19 12:30:00,83.33,83.35,83.1,83.16,52177.0,74.874,74.892,74.6673,74.7213,52177.0
2022-04-19 12:40:00,83.17,83.18,83.09,83.13,42057.0,74.7302,74.7392,74.6584,74.6943,42057.0
2022-04-19 12:50:00,83.14,83.28,83.14,83.19,43917.0,74.7033,74.8291,74.7033,74.7482,43917.0
2022-04-19 13:00:00,83.16,83.25,83.08,83.12,41835.0,74.7213,74.8021,74.6494,74.6853,41835.0
2022-04-19 13:10:00,83.11,83.26,83.1,83.24,29323.0,74.6763,74.8111,74.6673,74.7931,29323.0
2022-04-19 13:20:00,83.25,83.27,83.05,83.05,25610.0,74.8021,74.8201,74.6224,74.6224,25610.0
2022-04-19 13:30:00,83.07,83.09,82.81,82.81,55680.0,74.6404,74.6584,74.4068,74.4068,55680.0
2022-04-19 13:40:00,82.8,83.2,82.8,83.15,43920.0,74.3978,74.7572,74.3978,74.7123,43920.0
2022-04-19 13:50:00,83.15,83.18,83.0,83.11,34309.0,74.7123,74.7392,74.5775,74.6763,34309.0
2022-04-19 14:00:00,83.11,83.26,83.11,83.15,58955.0,74.6763,74.8111,74.6763,74.7123,58955.0
2022-04-19 14:10:00,83.15,83.24,83.06,83.07,45603.0,74.7123,74.7931,74.6314,74.6404,45603.0
2022-04-19 14:20:00,83.08,83.1,82.93,83.05,40792.0,74.6494,74.6673,74.5146,74.6224,40792.0
2022-04-19 14:30:00,83.04,83.05,82.85,82.91,41902.0,74.6134,74.6224,74.4427,74.4966,41902.0
2022-04-19 14:40:00,82.91,83.07,82.88,83.07,49524.0,74.4966,74.6404,74.4697,74.6404,49524.0
2022-04-19 14:50:00,83.07,83.17,83.03,83.08,40874.0,74.6404,74.7302,74.6044,74.6494,40874.0
2022-04-19 15:00:00,83.07,83.1,82.86,82.88,49749.0,74.6404,74.6673,74.4517,74.4697,49749.0
2022-04-19 15:10:00,82.88,82.91,82.76,82.8,63196.0,74.4697,74.4966,74.3618,74.3978,63196.0
2022-04-19 15:20:00,82.81,82.81,82.66,82.66,92582.0,74.4068,74.4068,74.272,74.272,92582.0
2022-04-19 15:30:00,82.67,82.96,82.65,82.87,226983.0,74.281,74.5416,74.263,74.4607,226983.0
2022-04-19 15:40:00,82.87,83.02,82.81,83.01,210464.0,74.4607,74.5955,74.4068,74.5865,210464.0
2022-04-19 15:50:00,83.04,83.2,82.82,82.87,680709.0,74.6134,74.7572,74.4158,74.4607,680709.0
2022-04-20 09:30:00,82.37,83.04,81.85,82.74,360622.0,74.0114,74.6134,73.5442,74.3439,360622.0
2022-04-20 09:40:00,82.73,82.85,82.43,82.43,162434.0,74.3349,74.4427,74.0653,74.0653,162434.0
2022-04-20 09:50:00,82.44,82.57,81.97,82.05,109640.0,74.0743,74.1911,73.652,73.7239,109640.0
2022-04-20 10:00:00,82.06,82.55,82.06,82.55,114113.0,73.7329,74.1732,73.7329,74.1732,114113.0
2022-04-20 10:10:00,82.52,82.57,82.17,82.48,102663.0,74.1462,74.1911,73.8317,74.1103,102663.0
2022-04-20 10:20:00,82.48,82.51,82.22,82.28,131861.0,74.1103,74.1372,73.8766,73.9306,131861.0
2022-04-20 10:30:00,82.29,82.79,82.26,82.77,75179.0,73.9395,74.3888,73.9126,74.3708,75179.0
2022-04-20 10:40:00,82.77,82.9,82.6,82.68,116344.0,74.3708,74.4876,74.2181,74.29,116344.0
2022-04-20 10:50:00,82.69,82.81,82.61,82.71,118855.0,74.299,74.4068,74.2271,74.3169,118855.0
2022-04-20 11:00:00,82.71,82.83,82.62,82.82,89190.0,74.3169,74.4247,74.2361,74.4158,89190.0
2022-04-20 11:10:00,82.8,82.85,82.67,82.72,77634.0,74.3978,74.4427,74.281,74.3259,77634.0
2022-04-20 11:20:00,82.72,82.86,82.66,82.67,106008.0,74.3259,74.4517,74.272,74.281,106008.0
2022-04-20 11:30:00,82.67,82.85,82.61,82.65,119723.0,74.281,74.4427,74.2271,74.263,119723.0
2022-04-20 11:40:00,82.64,82.66,82.48,82.5,91614.0,74.254,74.272,74.1103,74.1282,91614.0
2022-04-20 11:50:00,82.5,82.75,82.41,82.7,77310.0,74.1282,74.3529,74.0474,74.3079,77310.0
2022-04-20 12:00:00,82.71,82.76,82.59,82.65,68366.0,74.3169,74.3618,74.2091,74.263,68366.0
2022-04-20 12:10:00,82.63,82.75,81.15,82.74,128175.0,74.245,74.3529,72.9152,74.3439,128175.0
2022-04-20 12:20:00,82.75,83.0,82.75,82.9,77714.0,74.3529,74.5775,74.3529,74.4876,77714.0
2022-04-20 12:30:00,82.9,82.95,82.61,82.69,184041.0,74.4876,74.5326,74.2271,74.299,184041.0
2022-04-20 12:40:00,82.68,82.86,82.68,82.8,187001.0,74.29,74.4517,74.29,74.3978,187001.0
2022-04-20 12:50:00,82.8,82.81,82.69,82.79,116657.0,74.3978,74.4068,74.299,74.3888,116657.0
2022-04-20 13:00:00,82.78,82.82,82.74,82.77,126356.0,74.3798,74.4158,74.3439,74.3708,126356.0
2022-04-20 13:10:00,82.78,82.78,82.57,82.7,89336.0,74.3798,74.3798,74.1911,74.3079,89336.0
2022-04-20 13:20:00,82.7,82.73,82.59,82.64,95841.0,74.3079,74.3349,74.2091,74.254,95841.0
2022-04-20 13:30:00,82.63,82.76,82.49,82.7,65081.0,74.245,74.3618,74.1192,74.3079,65081.0
2022-04-20 13:40:00,82.71,82.78,82.56,82.56,45101.0,74.3169,74.3798,74.1821,74.1821,45101.0
2022-04-20 13:50:00,82.58,82.67,82.42,82.65,84891.0,74.2001,74.281,74.0563,74.263,84891.0
2022-04-20 14:00:00,82.65,82.88,82.65,82.85,46777.0,74.263,74.4697,74.263,74.4427,46777.0
2022-04-20 14:10:00,82.83,82.96,82.75,82.75,41217.0,74.4247,74.5416,74.3529,74.3529,41217.0
2022-04-20 14:20:00,82.75,82.8,82.69,82.72,42180.0,74.3529,74.3978,74.299,74.3259,42180.0
2022-04-20 14:30:00,82.74,82.76,82.52,82.6,42041.0,74.3439,74.3618,74.1462,74.2181,42041.0
2022-04-20 14:40:00,82.59,82.65,82.52,82.53,41439.0,74.2091,74.263,74.1462,74.1552,41439.0
2022-04-20 14:50:00,82.52,82.55,82.19,82.21,67067.0,74.1462,74.1732,73.8497,73.8677,67067.0
2022-04-20 15:00:00,82.2,82.4,82.18,82.3,68424.0,73.8587,74.0384,73.8407,73.9485,68424.0
2022-04-20 15:10:00,82.3,82.47,82.3,82.39,85278.0,73.9485,74.1013,73.9485,74.0294,85278.0
2022-04-20 15:20:00,82.4,82.56,82.36,82.41,84122.0,74.0384,74.1821,74.0024,74.0474,84122.0
2022-04-20 15:30:00,82.41,82.69,82.41,82.59,133949.0,74.0474,74.299,74.0474,74.2091,133949.0
2022-04-20 15:40:00,82.59,82.8,82.56,82.75,185358.0,74.2091,74.3978,74.1821,74.3529,185358.0
2022-04-20 15:50:00,82.75,82.79,82.55,82.58,469438.0,74.3529,74.3888,74.1732,74.2001,469438.0
2022-04-21 09:30:00,81.22,81.4,79.53,79.72,672235.0,72.9781,73.1399,71.4596,71.6303,672235.0
2022-04-21 09:40:00,79.75,80.45,79.74,80.08,312275.0,71.6573,72.2863,71.6483,71.9538,312275.0
2022-04-21 09:50:00,80.05,80.29,79.93,80.11,251604.0,71.9268,72.1425,71.819,71.9808,251604.0
2022-04-21 10:00:00,80.09,80.22,79.62,79.63,329401.0,71.9628,72.0796,71.5405,71.5495,329401.0
2022-04-21 10:10:00,79.62,79.66,78.95,79.22,536670.0,71.5405,71.5764,70.9385,71.1811,536670.0
2022-04-21 10:20:00,79.22,79.29,78.89,79.02,368816.0,71.1811,71.244,70.8846,71.0014,368816.0
2022-04-21 10:30:00,78.99,79.01,78.52,78.58,353822.0,70.9744,70.9924,70.5521,70.606,353822.0
2022-04-21 10:40:00,78.58,78.61,78.22,78.3,331466.0,70.606,70.633,70.2825,70.3544,331466.0
2022-04-21 10:50:00,78.29,78.43,78.06,78.14,251688.0,70.3454,70.4712,70.1388,70.2107,251688.0
2022-04-21 11:00:00,78.14,78.37,77.9,78.16,262399.0,70.2107,70.4173,69.995,70.2286,262399.0
2022-04-21 11:10:00,78.16,78.28,77.91,78.06,121033.0,70.2286,70.3365,70.004,70.1388,121033.0
2022-04-21 11:20:00,78.05,78.28,77.86,78.27,190328.0,70.1298,70.3365,69.9591,70.3275,190328.0
2022-04-21 11:30:00,78.26,78.29,77.54,77.67,208563.0,70.3185,70.3454,69.6716,69.7884,208563.0
2022-04-21 11:40:00,77.68,77.83,77.43,77.77,173078.0,69.7973,69.9321,69.5727,69.8782,173078.0
2022-04-21 11:50:00,77.77,77.93,77.65,77.92,185617.0,69.8782,70.022,69.7704,70.013,185617.0
2022-04-21 12:00:00,77.92,77.93,77.1,77.46,263620.0,70.013,70.022,69.2762,69.5997,263620.0
2022-04-21 12:10:00,77.47,77.51,77.1,77.22,168074.0,69.6087,69.6446,69.2762,69.384,168074.0
2022-04-21 12:20:00,77.23,77.42,77.02,77.12,198441.0,69.393,69.5637,69.2043,69.2942,198441.0
2022-04-21 12:30:00,77.1,77.43,76.82,76.93,202095.0,69.2762,69.5727,69.0246,69.1235,202095.0
2022-04-21 12:40:00,76.92,76.99,76.52,76.58,181167.0,69.1145,69.1774,68.7551,68.809,181167.0
2022-04-21 12:50:00,76.56,76.69,76.32,76.66,128769.0,68.791,68.9078,68.5754,68.8809,128769.0
2022-04-21 13:00:00,76.65,77.04,76.55,76.84,169797.0,68.8719,69.2223,68.782,69.0426,169797.0
2022-04-21 13:10:00,76.8,77.11,76.7,76.76,193133.0,69.0066,69.2852,68.9168,68.9707,193133.0
2022-04-21 13:20:00,76.75,77.15,76.57,76.83,258582.0,68.9617,69.3211,68.8,69.0336,258582.0
2022-04-21 13:30:00,76.84,76.9,76.26,76.26,188211.0,69.0426,69.0965,68.5214,68.5214,188211.0
2022-04-21 13:40:00,76.27,76.51,76.11,76.35,186620.0,68.5304,68.7461,68.3867,68.6023,186620.0
2022-04-21 13:50:00,76.36,76.44,76.14,76.29,121028.0,68.6113,68.6832,68.4136,68.5484,121028.0
2022-04-21 14:00:00,76.29,76.54,76.25,76.37,183965.0,68.5484,68.773,68.5125,68.6203,183965.0
2022-04-21 14:10:00,76.35,76.95,76.34,76.95,121883.0,68.6023,69.1414,68.5933,69.1414,121883.0
2022-04-21 14:20:00,76.97,77.12,76.76,76.94,150618.0,69.1594,69.2942,68.9707,69.1324,150618.0
2022-04-21 14:30:00,76.91,76.98,76.72,76.89,163496.0,69.1055,69.1684,68.9348,69.0875,163496.0
2022-04-21 14:40:00,76.91,77.25,76.89,77.21,170421.0,69.1055,69.411,69.0875,69.375,170421.0
2022-04-21 14:50:00,77.19,77.48,77.07,77.12,153412.0,69.3571,69.6176,69.2492,69.2942,153412.0
2022-04-21 15:00:00,77.11,77.15,76.7,76.73,161093.0,69.2852,69.3211,68.9168,68.9437,161093.0
2022-04-21 15:10:00,76.74,77.03,76.46,76.88,237083.0,68.9527,69.2133,68.7011,69.0785,237083.0
2022-04-21 15:20:00,76.86,77.16,76.62,77.15,302850.0,69.0606,69.3301,68.8449,69.3211,302850.0
2022-04-21 15:30:00,77.15,77.38,76.79,77.04,418976.0,69.3211,69.5278,68.9977,69.2223,418976.0
2022-04-21 15:40:00,77.04,77.48,77.0,77.03,561601.0,69.2223,69.6176,69.1863,69.2133,561601.0
2022-04-21 15:50:00,77.04,77.45,76.95,77.09,1061699.0,69.2223,69.5907,69.1414,69.2672,1061699.0
2022-04-22 09:30:00,71.23,73.69,70.6,73.51,1191110.0,64.0019,66.2122,63.4358,66.0505,1191110.0
2022-04-22 09:40:00,73.5,74.5,73.21,74.03,590714.0,66.0415,66.94,65.7809,66.5177,590714.0
2022-04-22 09:50:00,74.0,75.04,73.79,74.39,377185.0,66.4908,67.4252,66.3021,66.8412,377185.0
2022-04-22 10:00:00,74.35,75.66,73.67,74.07,331658.0,66.8053,67.9823,66.1943,66.5537,331658.0
2022-04-22 10:10:00,74.14,74.74,74.14,74.56,240180.0,66.6166,67.1557,66.6166,66.994,240180.0
2022-04-22 10:20:00,74.54,74.77,74.25,74.45,152824.0,66.976,67.1826,66.7154,66.8951,152824.0
2022-04-22 10:30:00,74.45,74.55,73.28,73.41,231628.0,66.8951,66.985,65.8438,65.9606,231628.0
2022-04-22 10:40:00,73.4,73.85,73.25,73.63,201711.0,65.9517,66.356,65.8169,66.1583,201711.0
2022-04-22 10:50:00,73.62,73.94,73.51,73.88,122021.0,66.1493,66.4369,66.0505,66.383,122021.0
2022-04-22 11:00:00,73.89,74.02,73.46,73.77,268367.0,66.3919,66.5087,66.0056,66.2841,268367.0
2022-04-22 11:10:00,73.74,73.75,73.31,73.46,128309.0,66.2572,66.2661,65.8708,66.0056,128309.0
2022-04-22 11:20:00,73.48,73.89,73.44,73.69,106093.0,66.0235,66.3919,65.9876,66.2122,106093.0
2022-04-22 11:30:00,73.69,73.86,73.51,73.66,141940.0,66.2122,66.365,66.0505,66.1853,141940.0
2022-04-22 11:40:00,73.67,74.03,73.39,73.42,157439.0,66.1943,66.5177,65.9427,65.9696,157439.0
2022-04-22 11:50:00,73.42,73.63,73.2,73.56,138604.0,65.9696,66.1583,65.772,66.0954,138604.0
2022-04-22 12:00:00,73.52,73.54,73.02,73.36,166904.0,66.0595,66.0775,65.6102,65.9157,166904.0
2022-04-22 12:10:00,73.38,73.75,73.34,73.64,137542.0,65.9337,66.2661,65.8978,66.1673,137542.0
2022-04-22 12:20:00,73.62,74.06,73.59,73.92,94197.0,66.1493,66.5447,66.1224,66.4189,94197.0
2022-04-22 12:30:00,73.92,74.3,73.83,74.21,82497.0,66.4189,66.7603,66.338,66.6795,82497.0
2022-04-22 12:40:00,74.21,74.24,73.86,73.92,122130.0,66.6795,66.7064,66.365,66.4189,122130.0
2022-04-22 12:50:00,73.93,74.16,73.87,73.94,76423.0,66.4279,66.6345,66.374,66.4369,76423.0
2022-04-22 13:00:00,73.92,74.11,73.78,73.95,111354.0,66.4189,66.5896,66.2931,66.4459,111354.0
2022-04-22 13:10:00,73.93,74.15,73.72,74.07,153756.0,66.4279,66.6256,66.2392,66.5537,153756.0
2022-04-22 13:20:00,74.07,74.23,73.99,74.09,109877.0,66.5537,66.6974,66.4818,66.5716,109877.0
2022-04-22 13:30:00,74.07,74.33,74.0,74.17,167132.0,66.5537,66.7873,66.4908,66.6435,167132.0
2022-04-22 13:40:00,74.17,74.4,74.07,74.12,87389.0,66.6435,66.8502,66.5537,66.5986,87389.0
2022-04-22 13:50:00,74.15,74.28,74.01,74.05,100400.0,66.6256,66.7424,66.4998,66.5357,100400.0
2022-04-22 14:00:00,74.05,74.21,73.97,74.16,134758.0,66.5357,66.6795,66.4638,66.6345,134758.0
2022-04-22 14:10:00,74.16,74.6,74.0,74.43,224744.0,66.6345,67.0299,66.4908,66.8771,224744.0
2022-04-22 14:20:00,74.45,74.46,74.26,74.28,153956.0,66.8951,66.9041,66.7244,66.7424,153956.0
2022-04-22 14:30:00,74.29,74.46,74.28,74.37,73425.0,66.7513,66.9041,66.7424,66.8232,73425.0
2022-04-22 14:40:00,74.36,74.4,74.13,74.22,167873.0,66.8142,66.8502,66.6076,66.6885,167873.0
2022-04-22 14:50:00,74.23,74.32,74.09,74.17,95279.0,66.6974,66.7783,66.5716,66.6435,95279.0
2022-04-22 15:00:00,74.17,74.27,74.04,74.11,90553.0,66.6435,66.7334,66.5267,66.5896,90553.0
2022-04-22 15:10:00,74.11,74.59,74.06,74.55,109285.0,66.5896,67.0209,66.5447,66.985,109285.0
2022-04-22 15:20:00,74.54,74.56,74.25,74.3,200983.0,66.976,66.994,66.7154,66.7603,200983.0
2022-04-22 15:30:00,74.3,74.98,74.28,74.83,280783.0,66.7603,67.3713,66.7424,67.2366,280783.0
2022-04-22 15:40:00,74.83,75.05,74.69,74.69,418105.0,67.2366,67.4342,67.1108,67.1108,418105.0
2022-04-22 15:50:00,74.68,74.68,74.44,74.52,687575.0,67.1018,67.1018,66.8861,66.958,687575.0
2022-04-25 09:30:00,71.05,72.39,70.91,71.63,543927.0,63.8401,65.0442,63.7143,64.3613,543927.0
2022-04-25 09:40:00,71.64,74.02,71.63,73.79,455799.0,64.3703,66.5087,64.3613,66.3021,455799.0
2022-04-25 09:50:00,73.81,73.81,72.15,72.41,153902.0,66.3201,66.3201,64.8285,65.0621,153902.0
2022-04-25 10:00:00,72.43,72.91,72.16,72.41,247213.0,65.0801,65.5114,64.8375,65.0621,247213.0
2022-04-25 10:10:00,72.36,72.98,72.34,72.72,121738.0,65.0172,65.5743,64.9992,65.3407,121738.0
2022-04-25 10:20:00,72.73,73.05,72.41,73.0,122105.0,65.3497,65.6372,65.0621,65.5923,122105.0
2022-04-25 10:30:00,73.01,73.07,72.4,72.59,212400.0,65.6012,65.6552,65.0531,65.2239,212400.0
2022-04-25 10:40:00,72.6,72.71,72.27,72.69,126894.0,65.2328,65.3317,64.9363,65.3137,126894.0
2022-04-25 10:50:00,72.7,72.8,72.21,72.21,88268.0,65.3227,65.4125,64.8824,64.8824,88268.0
2022-04-25 11:00:00,72.21,72.6,72.16,72.45,87659.0,64.8824,65.2328,64.8375,65.0981,87659.0
2022-04-25 11:10:00,72.44,72.61,72.22,72.26,104618.0,65.0891,65.2418,64.8914,64.9273,104618.0
2022-04-25 11:20:00,72.24,72.31,71.84,72.18,184783.0,64.9094,64.9723,64.55,64.8555,184783.0
2022-04-25 11:30:00,72.17,72.33,72.13,72.14,93189.0,64.8465,64.9902,64.8105,64.8195,93189.0
2022-04-25 11:40:00,72.12,72.15,71.67,71.78,112869.0,64.8016,64.8285,64.3972,64.4961,112869.0
2022-04-25 11:50:00,71.78,72.08,71.62,72.06,121567.0,64.4961,64.7656,64.3523,64.7476,121567.0
2022-04-25 12:00:00,72.06,72.37,71.95,72.28,89203.0,64.7476,65.0262,64.6488,64.9453,89203.0
2022-04-25 12:10:00,72.28,72.32,71.89,71.94,96917.0,64.9453,64.9813,64.5949,64.6398,96917.0
2022-04-25 12:20:00,71.95,72.3,71.81,71.82,80364.0,64.6488,64.9633,64.523,64.532,80364.0
2022-04-25 12:30:00,71.82,72.06,71.72,71.84,105265.0,64.532,64.7476,64.4421,64.55,105265.0
2022-04-25 12:40:00,71.85,72.05,71.68,71.99,92352.0,64.559,64.7387,64.4062,64.6847,92352.0
2022-04-25 12:50:00,72.0,72.12,71.76,71.99,89928.0,64.6937,64.8016,64.4781,64.6847,89928.0
2022-04-25 13:00:00,71.99,72.06,71.41,71.72,106983.0,64.6847,64.7476,64.1636,64.4421,106983.0
2022-04-25 13:10:00,71.71,71.89,71.67,71.88,83816.0,64.4332,64.5949,64.3972,64.5859,83816.0
2022-04-25 13:20:00,71.87,72.02,71.82,71.86,85409.0,64.5769,64.7117,64.532,64.5679,85409.0
2022-04-25 13:30:00,71.86,71.94,71.8,71.93,70785.0,64.5679,64.6398,64.514,64.6308,70785.0
2022-04-25 13:40:00,71.94,72.21,71.92,72.19,101539.0,64.6398,64.8824,64.6218,64.8644,101539.0
2022-04-25 13:50:00,72.18,72.32,72.1,72.18,93461.0,64.8555,64.9813,64.7836,64.8555,93461.0
2022-04-25 14:00:00,72.2,72.47,72.11,72.44,84832.0,64.8734,65.116,64.7926,65.0891,84832.0
2022-04-25 14:10:00,72.44,72.54,72.25,72.52,86676.0,65.0891,65.1789,64.9184,65.161,86676.0
2022-04-25 14:20:00,72.53,72.74,72.43,72.69,64046.0,65.1699,65.3586,65.0801,65.3137,64046.0
2022-04-25 14:30:00,72.69,73.11,72.68,72.92,96361.0,65.3137,65.6911,65.3047,65.5204,96361.0
2022-04-25 14:40:00,72.91,73.02,72.87,72.91,97538.0,65.5114,65.6102,65.4754,65.5114,97538.0
2022-04-25 14:50:00,72.92,72.98,72.69,72.71,81413.0,65.5204,65.5743,65.3137,65.3317,81413.0
2022-04-25 15:00:00,72.72,72.88,72.57,72.86,73101.0,65.3407,65.4844,65.2059,65.4665,73101.0
2022-04-25 15:10:00,72.86,72.97,72.77,72.92,123414.0,65.4665,65.5653,65.3856,65.5204,123414.0
2022-04-25 15:20:00,72.92,73.16,72.86,72.89,129814.0,65.5204,65.736,65.4665,65.4934,129814.0
2022-04-25 15:30:00,72.88,72.98,72.78,72.9,211206.0,65.4844,65.5743,65.3946,65.5024,211206.0
2022-04-25 15:40:00,72.89,73.01,72.64,72.84,301603.0,65.4934,65.6012,65.2688,65.4485,301603.0
2022-04-25 15:50:00,72.84,72.94,72.59,72.6,613212.0,65.4485,65.5383,65.2239,65.2328,613212.0
2022-04-26 09:30:00,73.03,73.39,72.56,73.37,314873.0,65.6192,65.9427,65.1969,65.9247,314873.0
2022-04-26 09:40:00,73.4,73.51,73.1,73.28,211758.0,65.9517,66.0505,65.6821,65.8438,211758.0
2022-04-26 09:50:00,73.29,73.3,72.83,72.86,100529.0,65.8528,65.8618,65.4395,65.4665,100529.0
2022-04-26 10:00:00,72.86,73.94,72.81,73.14,85128.0,65.4665,66.4369,65.4215,65.718,85128.0
2022-04-26 10:10:00,73.12,73.23,72.73,72.77,58456.0,65.7001,65.7989,65.3497,65.3856,58456.0
2022-04-26 10:20:00,72.74,73.12,72.7,73.11,57597.0,65.3586,65.7001,65.3227,65.6911,57597.0
2022-04-26 10:30:00,73.08,73.3,72.83,73.25,68544.0,65.6641,65.8618,65.4395,65.8169,68544.0
2022-04-26 10:40:00,73.22,73.3,73.07,73.23,70312.0,65.7899,65.8618,65.6552,65.7989,70312.0
2022-04-26 10:50:00,73.23,73.32,73.12,73.28,56402.0,65.7989,65.8798,65.7001,65.8438,56402.0
2022-04-26 11:00:00,73.29,73.55,73.24,73.29,101487.0,65.8528,66.0864,65.8079,65.8528,101487.0
2022-04-26 11:10:00,73.28,73.33,73.01,73.19,71946.0,65.8438,65.8888,65.6012,65.763,71946.0
2022-04-26 11:20:00,73.2,73.56,73.13,73.37,59886.0,65.772,66.0954,65.7091,65.9247,59886.0
2022-04-26 11:30:00,73.32,73.52,73.17,73.47,61775.0,65.8798,66.0595,65.745,66.0146,61775.0
2022-04-26 11:40:00,73.47,73.52,73.33,73.46,70319.0,66.0146,66.0595,65.8888,66.0056,70319.0
2022-04-26 11:50:00,73.47,73.59,73.11,73.12,94954.0,66.0146,66.1224,65.6911,65.7001,94954.0
2022-04-26 12:00:00,73.11,73.3,73.0,73.21,44164.0,65.6911,65.8618,65.5923,65.7809,44164.0
2022-04-26 12:10:00,73.21,73.36,73.04,73.34,35929.0,65.7809,65.9157,65.6282,65.8978,35929.0
2022-04-26 12:20:00,73.36,73.46,73.29,73.29,28659.0,65.9157,66.0056,65.8528,65.8528,28659.0
2022-04-26 12:30:00,73.28,73.43,73.16,73.17,33614.0,65.8438,65.9786,65.736,65.745,33614.0
2022-04-26 12:40:00,73.19,73.19,72.83,72.95,32079.0,65.763,65.763,65.4395,65.5473,32079.0
2022-04-26 12:50:00,72.95,73.12,72.87,73.11,30234.0,65.5473,65.7001,65.4754,65.6911,30234.0
2022-04-26 13:00:00,73.1,73.17,72.94,72.98,30119.0,65.6821,65.745,65.5383,65.5743,30119.0
2022-04-26 13:10:00,72.95,72.98,72.62,72.64,46466.0,65.5473,65.5743,65.2508,65.2688,46466.0
2022-04-26 13:20:00,72.65,72.72,72.51,72.56,48474.0,65.2778,65.3407,65.152,65.1969,48474.0
2022-04-26 13:30:00,72.55,72.59,72.44,72.52,50581.0,65.1879,65.2239,65.0891,65.161,50581.0
2022-04-26 13:40:00,72.52,72.75,72.49,72.7,38092.0,65.161,65.3676,65.134,65.3227,38092.0
2022-04-26 13:50:00,72.7,72.71,72.47,72.52,39553.0,65.3227,65.3317,65.116,65.161,39553.0
2022-04-26 14:00:00,72.5,72.54,72.4,72.41,37382.0,65.143,65.1789,65.0531,65.0621,37382.0
2022-04-26 14:10:00,72.42,72.55,72.36,72.49,59043.0,65.0711,65.1879,65.0172,65.134,59043.0
2022-04-26 14:20:00,72.49,72.69,72.43,72.5,54980.0,65.134,65.3137,65.0801,65.143,54980.0
2022-04-26 14:30:00,72.49,72.51,72.29,72.44,86264.0,65.134,65.152,64.9543,65.0891,86264.0
2022-04-26 14:40:00,72.44,72.51,72.19,72.44,74884.0,65.0891,65.152,64.8644,65.0891,74884.0
2022-04-26 14:50:00,72.42,72.56,72.42,72.46,48224.0,65.0711,65.1969,65.0711,65.1071,48224.0
2022-04-26 15:00:00,72.47,72.62,72.39,72.43,71485.0,65.116,65.2508,65.0442,65.0801,71485.0
2022-04-26 15:10:00,72.44,72.6,72.42,72.54,71643.0,65.0891,65.2328,65.0711,65.1789,71643.0
2022-04-26 15:20:00,72.55,72.55,72.4,72.42,46620.0,65.1879,65.1879,65.0531,65.0711,46620.0
2022-04-26 15:30:00,72.42,72.51,72.27,72.39,108943.0,65.0711,65.152,64.9363,65.0442,108943.0
2022-04-26 15:40:00,72.4,72.5,72.2,72.3,154303.0,65.0531,65.143,64.8734,64.9633,154303.0
2022-04-26 15:50:00,72.3,72.44,72.12,72.13,329991.0,64.9633,65.0891,64.8016,64.8105,329991.0
2022-04-27 09:30:00,72.61,72.76,72.14,72.3,171351.0,65.2418,65.3766,64.8195,64.9633,171351.0
2022-04-27 09:40:00,72.26,72.73,72.1,72.64,189262.0,64.9273,65.3497,64.7836,65.2688,189262.0
2022-04-27 09:50:00,72.66,73.47,72.56,73.2,113824.0,65.2868,66.0146,65.1969,65.772,113824.0
2022-04-27 10:00:00,73.23,73.44,72.93,73.01,75944.0,65.7989,65.9876,65.5294,65.6012,75944.0
2022-04-27 10:10:00,73.03,73.25,72.51,72.6,68859.0,65.6192,65.8169,65.152,65.2328,68859.0
2022-04-27 10:20:00,72.61,72.74,72.47,72.58,60791.0,65.2418,65.3586,65.116,65.2149,60791.0
2022-04-27 10:30:00,72.61,72.74,72.38,72.4,92337.0,65.2418,65.3586,65.0352,65.0531,92337.0
2022-04-27 10:40:00,72.41,72.64,72.39,72.51,50155.0,65.0621,65.2688,65.0442,65.152,50155.0
2022-04-27 10:50:00,72.52,72.75,72.43,72.43,44910.0,65.161,65.3676,65.0801,65.0801,44910.0
2022-04-27 11:00:00,72.42,72.58,72.35,72.58,61788.0,65.0711,65.2149,65.0082,65.2149,61788.0
2022-04-27 11:10:00,72.54,72.78,72.48,72.62,45393.0,65.1789,65.3946,65.125,65.2508,45393.0
2022-04-27 11:20:00,72.65,72.89,72.43,72.86,52019.0,65.2778,65.4934,65.0801,65.4665,52019.0
2022-04-27 11:30:00,72.85,72.87,72.68,72.73,46749.0,65.4575,65.4754,65.3047,65.3497,46749.0
2022-04-27 11:40:00,72.72,72.78,72.63,72.76,49657.0,65.3407,65.3946,65.2598,65.3766,49657.0
2022-04-27 11:50:00,72.75,72.93,72.74,72.9,62367.0,65.3676,65.5294,65.3586,65.5024,62367.0
2022-04-27 12:00:00,72.93,73.2,72.89,73.1,46085.0,65.5294,65.772,65.4934,65.6821,46085.0
2022-04-27 12:10:00,73.11,73.14,73.01,73.03,54971.0,65.6911,65.718,65.6012,65.6192,54971.0
2022-04-27 12:20:00,73.04,73.26,72.99,73.23,37682.0,65.6282,65.8259,65.5833,65.7989,37682.0
2022-04-27 12:30:00,73.24,73.3,73.06,73.2,66189.0,65.8079,65.8618,65.6462,65.772,66189.0
2022-04-27 12:40:00,73.2,73.44,73.18,73.36,28089.0,65.772,65.9876,65.754,65.9157,28089.0
2022-04-27 12:50:00,73.34,73.43,73.27,73.41,33026.0,65.8978,65.9786,65.8349,65.9606,33026.0
2022-04-27 13:00:00,73.38,73.48,73.26,73.28,55983.0,65.9337,66.0235,65.8259,65.8438,55983.0
2022-04-27 13:10:00,73.3,73.4,73.23,73.35,32071.0,65.8618,65.9517,65.7989,65.9067,32071.0
2022-04-27 13:20:00,73.36,73.5,73.3,73.43,47736.0,65.9157,66.0415,65.8618,65.9786,47736.0
2022-04-27 13:30:00,73.42,73.67,73.41,73.57,36212.0,65.9696,66.1943,65.9606,66.1044,36212.0
2022-04-27 13:40:00,73.58,73.63,73.51,73.59,27673.0,66.1134,66.1583,66.0505,66.1224,27673.0
2022-04-27 13:50:00,73.6,73.69,73.52,73.53,37449.0,66.1314,66.2122,66.0595,66.0685,37449.0
2022-04-27 14:00:00,73.55,73.55,73.34,73.34,31363.0,66.0864,66.0864,65.8978,65.8978,31363.0
2022-04-27 14:10:00,73.35,73.36,73.25,73.32,66530.0,65.9067,65.9157,65.8169,65.8798,66530.0
2022-04-27 14:20:00,73.33,73.4,73.2,73.27,59329.0,65.8888,65.9517,65.772,65.8349,59329.0
2022-04-27 14:30:00,73.26,73.26,72.94,73.05,60455.0,65.8259,65.8259,65.5383,65.6372,60455.0
2022-04-27 14:40:00,73.06,73.2,72.97,73.03,61560.0,65.6462,65.772,65.5653,65.6192,61560.0
2022-04-27 14:50:00,73.03,73.03,72.73,72.73,46080.0,65.6192,65.6192,65.3497,65.3497,46080.0
2022-04-27 15:00:00,72.73,72.77,72.44,72.49,78261.0,65.3497,65.3856,65.0891,65.134,78261.0
2022-04-27 15:10:00,72.49,72.57,72.45,72.51,69900.0,65.134,65.2059,65.0981,65.152,69900.0
2022-04-27 15:20:00,72.5,72.61,72.37,72.55,85469.0,65.143,65.2418,65.0262,65.1879,85469.0
2022-04-27 15:30:00,72.55,72.64,72.28,72.28,103546.0,65.1879,65.2688,64.9453,64.9453,103546.0
2022-04-27 15:40:00,72.29,72.33,72.16,72.25,194201.0,64.9543,64.9902,64.8375,64.9184,194201.0
2022-04-27 15:50:00,72.25,72.26,71.96,72.13,510471.0,64.9184,64.9273,64.6578,64.8105,510471.0
2022-04-28 09:30:00,72.78,72.78,72.01,72.45,194483.0,65.3946,65.3946,64.7027,65.0981,194483.0
2022-04-28 09:40:00,72.47,72.9,72.2,72.88,102647.0,65.116,65.5024,64.8734,65.4844,102647.0
2022-04-28 09:50:00,72.87,73.03,72.66,72.7,53274.0,65.4754,65.6192,65.2868,65.3227,53274.0
2022-04-28 10:00:00,72.68,72.78,72.56,72.67,63699.0,65.3047,65.3946,65.1969,65.2957,63699.0
2022-04-28 10:10:00,72.69,72.72,72.49,72.59,58696.0,65.3137,65.3407,65.134,65.2239,58696.0
2022-04-28 10:20:00,72.6,72.63,72.25,72.49,62469.0,65.2328,65.2598,64.9184,65.134,62469.0
2022-04-28 10:30:00,72.48,72.57,72.33,72.42,68434.0,65.125,65.2059,64.9902,65.0711,68434.0
2022-04-28 10:40:00,72.42,72.44,72.15,72.29,44134.0,65.0711,65.0891,64.8285,64.9543,44134.0
2022-04-28 10:50:00,72.26,72.54,72.25,72.5,74603.0,64.9273,65.1789,64.9184,65.143,74603.0
2022-04-28 11:00:00,72.51,72.73,72.45,72.58,52491.0,65.152,65.3497,65.0981,65.2149,52491.0
2022-04-28 11:10:00,72.56,72.56,72.18,72.24,55148.0,65.1969,65.1969,64.8555,64.9094,55148.0
2022-04-28 11:20:00,72.28,72.63,72.24,72.62,47729.0,64.9453,65.2598,64.9094,65.2508,47729.0
2022-04-28 11:30:00,72.61,72.82,72.57,72.61,55523.0,65.2418,65.4305,65.2059,65.2418,55523.0
2022-04-28 11:40:00,72.62,72.71,72.5,72.69,33868.0,65.2508,65.3317,65.143,65.3137,33868.0
2022-04-28 11:50:00,72.7,72.73,72.59,72.68,23608.0,65.3227,65.3497,65.2239,65.3047,23608.0
2022-04-28 12:00:00,72.7,72.74,72.62,72.71,29380.0,65.3227,65.3586,65.2508,65.3317,29380.0
2022-04-28 12:10:00,72.74,72.88,72.72,72.86,58910.0,65.3586,65.4844,65.3407,65.4665,58910.0
2022-04-28 12:20:00,72.84,72.96,72.75,72.89,38634.0,65.4485,65.5563,65.3676,65.4934,38634.0
2022-04-28 12:30:00,72.89,73.08,72.89,73.0,59831.0,65.4934,65.6641,65.4934,65.5923,59831.0
2022-04-28 12:40:00,73.0,73.28,73.0,73.06,53521.0,65.5923,65.8438,65.5923,65.6462,53521.0
2022-04-28 12:50:00,73.06,73.11,72.99,73.07,22739.0,65.6462,65.6911,65.5833,65.6552,22739.0
2022-04-28 13:00:00,73.07,73.39,73.01,73.38,67024.0,65.6552,65.9427,65.6012,65.9337,67024.0
2022-04-28 13:10:00,73.39,73.66,73.38,73.52,71856.0,65.9427,66.1853,65.9337,66.0595,71856.0
2022-04-28 13:20:00,73.52,73.55,73.41,73.42,50768.0,66.0595,66.0864,65.9606,65.9696,50768.0
2022-04-28 13:30:00,73.42,73.42,73.16,73.26,33863.0,65.9696,65.9696,65.736,65.8259,33863.0
2022-04-28 13:40:00,73.28,73.31,73.07,73.2,47614.0,65.8438,65.8708,65.6552,65.772,47614.0
2022-04-28 13:50:00,73.2,73.28,73.04,73.09,37483.0,65.772,65.8438,65.6282,65.6731,37483.0
2022-04-28 14:00:00,73.11,73.41,73.11,73.41,48305.0,65.6911,65.9606,65.6911,65.9606,48305.0
2022-04-28 14:10:00,73.42,73.46,73.27,73.29,30026.0,65.9696,66.0056,65.8349,65.8528,30026.0
2022-04-28 14:20:00,73.31,73.36,73.14,73.14,36556.0,65.8708,65.9157,65.718,65.718,36556.0
2022-04-28 14:30:00,73.14,73.26,73.1,73.15,45438.0,65.718,65.8259,65.6821,65.727,45438.0
2022-04-28 14:40:00,73.15,73.31,73.15,73.31,34962.0,65.727,65.8708,65.727,65.8708,34962.0
2022-04-28 14:50:00,73.33,73.53,73.29,73.52,42241.0,65.8888,66.0685,65.8528,66.0595,42241.0
2022-04-28 15:00:00,73.53,73.61,73.42,73.58,42315.0,66.0685,66.1404,65.9696,66.1134,42315.0
2022-04-28 15:10:00,73.6,73.62,73.5,73.6,54432.0,66.1314,66.1493,66.0415,66.1314,54432.0
2022-04-28 15:20:00,73.62,73.64,73.48,73.5,43316.0,66.1493,66.1673,66.0235,66.0415,43316.0
2022-04-28 15:30:00,73.5,73.59,73.25,73.3,75466.0,66.0415,66.1224,65.8169,65.8618,75466.0
2022-04-28 15:40:00,73.29,73.43,73.14,73.15,111640.0,65.8528,65.9786,65.718,65.727,111640.0
2022-04-28 15:50:00,73.15,73.29,73.05,73.28,290746.0,65.727,65.8528,65.6372,65.8438,290746.0
2022-04-29 09:30:00,74.11,74.54,73.78,74.01,261602.0,66.5896,66.976,66.2931,66.4998,261602.0
2022-04-29 09:40:00,73.98,74.46,73.98,74.2,114755.0,66.4728,66.9041,66.4728,66.6705,114755.0
2022-04-29 09:50:00,74.22,74.94,74.22,74.88,152712.0,66.6885,67.3354,66.6885,67.2815,152712.0
2022-04-29 10:00:00,74.84,74.99,74.45,74.6,91979.0,67.2455,67.3803,66.8951,67.0299,91979.0
2022-04-29 10:10:00,74.62,74.73,74.47,74.48,77918.0,67.0479,67.1467,66.9131,66.9221,77918.0
2022-04-29 10:20:00,74.48,74.57,74.2,74.32,69277.0,66.9221,67.0029,66.6705,66.7783,69277.0
2022-04-29 10:30:00,74.32,74.42,74.09,74.42,76877.0,66.7783,66.8682,66.5716,66.8682,76877.0
2022-04-29 10:40:00,74.39,74.56,74.21,74.27,88548.0,66.8412,66.994,66.6795,66.7334,88548.0
2022-04-29 10:50:00,74.28,74.4,74.13,74.21,41717.0,66.7424,66.8502,66.6076,66.6795,41717.0
2022-04-29 11:00:00,74.22,74.23,73.69,73.92,83918.0,66.6885,66.6974,66.2122,66.4189,83918.0
2022-04-29 11:10:00,73.92,74.05,73.83,73.94,42444.0,66.4189,66.5357,66.338,66.4369,42444.0
2022-04-29 11:20:00,73.96,74.0,73.74,73.91,32103.0,66.4548,66.4908,66.2572,66.4099,32103.0
2022-04-29 11:30:00,73.9,74.23,73.9,73.93,54902.0,66.4009,66.6974,66.4009,66.4279,54902.0
2022-04-29 11:40:00,73.92,74.35,73.88,74.3,48877.0,66.4189,66.8053,66.383,66.7603,48877.0
2022-04-29 11:50:00,74.31,74.32,73.91,73.92,26674.0,66.7693,66.7783,66.4099,66.4189,26674.0
2022-04-29 12:00:00,73.93,73.93,73.55,73.62,48671.0,66.4279,66.4279,66.0864,66.1493,48671.0
2022-04-29 12:10:00,73.62,73.78,73.56,73.61,32045.0,66.1493,66.2931,66.0954,66.1404,32045.0
2022-04-29 12:20:00,73.61,73.63,73.5,73.56,28934.0,66.1404,66.1583,66.0415,66.0954,28934.0
2022-04-29 12:30:00,73.55,73.59,73.44,73.58,26348.0,66.0864,66.1224,65.9876,66.1134,26348.0
2022-04-29 12:40:00,73.56,73.59,73.46,73.48,23286.0,66.0954,66.1224,66.0056,66.0235,23286.0
2022-04-29 12:50:00,73.48,73.48,73.31,73.4,29262.0,66.0235,66.0235,65.8708,65.9517,29262.0
2022-04-29 13:00:00,73.42,73.62,73.41,73.44,38720.0,65.9696,66.1493,65.9606,65.9876,38720.0
2022-04-29 13:10:00,73.42,73.67,73.42,73.65,33321.0,65.9696,66.1943,65.9696,66.1763,33321.0
2022-04-29 13:20:00,73.65,73.9,73.65,73.75,40932.0,66.1763,66.4009,66.1763,66.2661,40932.0
2022-04-29 13:30:00,73.76,73.93,73.75,73.88,24416.0,66.2751,66.4279,66.2661,66.383,24416.0
2022-04-29 13:40:00,73.86,74.03,73.82,73.88,45054.0,66.365,66.5177,66.329,66.383,45054.0
2022-04-29 13:50:00,73.87,74.01,73.82,73.83,52383.0,66.374,66.4998,66.329,66.338,52383.0
2022-04-29 14:00:00,73.84,73.85,73.62,73.72,40511.0,66.347,66.356,66.1493,66.2392,40511.0
2022-04-29 14:10:00,73.71,74.05,73.67,73.99,45903.0,66.2302,66.5357,66.1943,66.4818,45903.0
2022-04-29 14:20:00,74.0,74.01,73.66,73.78,37699.0,66.4908,66.4998,66.1853,66.2931,37699.0
2022-04-29 14:30:00,73.81,73.84,73.67,73.73,35988.0,66.3201,66.347,66.1943,66.2482,35988.0
2022-04-29 14:40:00,73.74,73.99,73.7,73.77,77958.0,66.2572,66.4818,66.2212,66.2841,77958.0
2022-04-29 14:50:00,73.78,73.81,73.5,73.59,105397.0,66.2931,66.3201,66.0415,66.1224,105397.0
2022-04-29 15:00:00,73.58,73.58,73.14,73.17,65854.0,66.1134,66.1134,65.718,65.745,65854.0
2022-04-29 15:10:00,73.16,73.43,73.1,73.42,71671.0,65.736,65.9786,65.6821,65.9696,71671.0
2022-04-29 15:20:00,73.41,73.46,73.21,73.22,66823.0,65.9606,66.0056,65.7809,65.7899,66823.0
2022-04-29 15:30:00,73.21,73.4,73.14,73.35,113745.0,65.7809,65.9517,65.718,65.9067,113745.0
2022-04-29 15:40:00,73.31,73.4,73.03,73.05,140115.0,65.8708,65.9517,65.6192,65.6372,140115.0
2022-04-29 15:50:00,73.04,73.05,72.74,72.84,579395.0,65.6282,65.6372,65.3586,65.4485,579395.0
2022-05-02 09:30:00,71.2,72.0,70.84,71.3,447017.0,63.9749,64.6937,63.6514,64.0648,447017.0
2022-05-02 09:40:00,71.28,71.29,70.35,70.77,217035.0,64.0468,64.0558,63.2112,63.5885,217035.0
2022-05-02 09:50:00,70.76,71.4,70.57,71.37,139930.0,63.5796,64.1546,63.4088,64.1277,139930.0
2022-05-02 10:00:00,71.36,71.79,71.14,71.35,123056.0,64.1187,64.505,63.921,64.1097,123056.0
2022-05-02 10:10:00,71.35,71.95,71.11,71.95,84499.0,64.1097,64.6488,63.894,64.6488,84499.0
2022-05-02 10:20:00,71.94,72.4,71.77,72.3,146241.0,64.6398,65.0531,64.4871,64.9633,146241.0
2022-05-02 10:30:00,72.3,72.49,72.01,72.18,98466.0,64.9633,65.134,64.7027,64.8555,98466.0
2022-05-02 10:40:00,72.22,72.5,72.15,72.48,63075.0,64.8914,65.143,64.8285,65.125,63075.0
2022-05-02 10:50:00,72.48,72.53,72.03,72.11,63189.0,65.125,65.1699,64.7207,64.7926,63189.0
2022-05-02 11:00:00,72.14,72.14,71.71,71.97,63459.0,64.8195,64.8195,64.4332,64.6668,63459.0
2022-05-02 11:10:00,71.96,71.96,71.63,71.71,63974.0,64.6578,64.6578,64.3613,64.4332,63974.0
2022-05-02 11:20:00,71.7,72.06,71.7,72.03,97295.0,64.4242,64.7476,64.4242,64.7207,97295.0
2022-05-02 11:30:00,72.02,72.63,71.95,72.39,67427.0,64.7117,65.2598,64.6488,65.0442,67427.0
2022-05-02 11:40:00,72.38,72.62,72.32,72.49,64599.0,65.0352,65.2508,64.9813,65.134,64599.0
2022-05-02 11:50:00,72.47,72.48,72.23,72.24,35241.0,65.116,65.125,64.9004,64.9094,35241.0
2022-05-02 12:00:00,72.24,72.26,71.91,71.93,41476.0,64.9094,64.9273,64.6129,64.6308,41476.0
2022-05-02 12:10:00,71.95,72.36,71.86,72.36,53687.0,64.6488,65.0172,64.5679,65.0172,53687.0
2022-05-02 12:20:00,72.37,72.46,71.95,72.08,70839.0,65.0262,65.1071,64.6488,64.7656,70839.0
2022-05-02 12:30:00,72.09,72.25,72.01,72.22,43592.0,64.7746,64.9184,64.7027,64.8914,43592.0
2022-05-02 12:40:00,72.22,72.37,72.15,72.34,28782.0,64.8914,65.0262,64.8285,64.9992,28782.0
2022-05-02 12:50:00,72.35,72.44,72.26,72.37,60346.0,65.0082,65.0891,64.9273,65.0262,60346.0
2022-05-02 13:00:00,72.37,72.43,72.05,72.26,91777.0,65.0262,65.0801,64.7387,64.9273,91777.0
2022-05-02 13:10:00,72.25,72.5,72.23,72.49,58169.0,64.9184,65.143,64.9004,65.134,58169.0
2022-05-02 13:20:00,72.49,72.5,72.08,72.16,53586.0,65.134,65.143,64.7656,64.8375,53586.0
2022-05-02 13:30:00,72.16,72.34,72.09,72.27,39138.0,64.8375,64.9992,64.7746,64.9363,39138.0
2022-05-02 13:40:00,72.27,72.47,72.27,72.38,54458.0,64.9363,65.116,64.9363,65.0352,54458.0
2022-05-02 13:50:00,72.38,72.45,72.14,72.3,34905.0,65.0352,65.0981,64.8195,64.9633,34905.0
2022-05-02 14:00:00,72.27,72.39,72.12,72.35,55186.0,64.9363,65.0442,64.8016,65.0082,55186.0
2022-05-02 14:10:00,72.34,72.35,72.03,72.1,67817.0,64.9992,65.0082,64.7207,64.7836,67817.0
2022-05-02 14:20:00,72.1,72.13,71.96,72.01,43419.0,64.7836,64.8105,64.6578,64.7027,43419.0
2022-05-02 14:30:00,72.01,72.19,71.83,72.06,82250.0,64.7027,64.8644,64.541,64.7476,82250.0
2022-05-02 14:40:00,72.05,72.12,71.69,71.74,52478.0,64.7387,64.8016,64.4152,64.4601,52478.0
2022-05-02 14:50:00,71.73,71.84,71.62,71.67,43665.0,64.4511,64.55,64.3523,64.3972,43665.0
2022-05-02 15:00:00,71.66,72.08,71.65,72.0,70833.0,64.3882,64.7656,64.3792,64.6937,70833.0
2022-05-02 15:10:00,72.01,72.2,71.88,72.03,111565.0,64.7027,64.8734,64.5859,64.7207,111565.0
2022-05-02 15:20:00,72.03,72.13,71.95,72.01,87050.0,64.7207,64.8105,64.6488,64.7027,87050.0
2022-05-02 15:30:00,72.01,72.25,71.94,72.02,142931.0,64.7027,64.9184,64.6398,64.7117,142931.0
2022-05-02 15:40:00,72.03,72.33,71.96,72.31,172568.0,64.7207,64.9902,64.6578,64.9723,172568.0
2022-05-02 15:50:00,72.31,72.34,72.13,72.31,422687.0,64.9723,64.9992,64.8105,64.9723,422687.0
2022-05-03 09:30:00,72.85,73.09,72.72,72.89,177503.0,65.4575,65.6731,65.3407,65.4934,177503.0
2022-05-03 09:40:00,72.87,73.34,72.84,73.21,94352.0,65.4754,65.8978,65.4485,65.7809,94352.0
2022-05-03 09:50:00,73.19,73.32,73.08,73.09,65472.0,65.763,65.8798,65.6641,65.6731,65472.0
2022-05-03 10:00:00,73.11,73.16,72.58,72.67,93009.0,65.6911,65.736,65.2149,65.2957,93009.0
2022-05-03 10:10:00,72.68,73.29,72.66,73.26,79911.0,65.3047,65.8528,65.2868,65.8259,79911.0
2022-05-03 10:20:00,73.3,73.42,73.06,73.24,42420.0,65.8618,65.9696,65.6462,65.8079,42420.0
2022-05-03 10:30:00,73.2,73.46,73.2,73.37,86994.0,65.772,66.0056,65.772,65.9247,86994.0
2022-05-03 10:40:00,73.37,73.58,73.35,73.48,39045.0,65.9247,66.1134,65.9067,66.0235,39045.0
2022-05-03 10:50:00,73.47,73.66,73.46,73.56,60527.0,66.0146,66.1853,66.0056,66.0954,60527.0
2022-05-03 11:00:00,73.56,73.88,73.56,73.8,80035.0,66.0954,66.383,66.0954,66.3111,80035.0
2022-05-03 11:10:00,73.8,73.97,73.75,73.75,48170.0,66.3111,66.4638,66.2661,66.2661,48170.0
2022-05-03 11:20:00,73.76,73.82,73.54,73.56,34240.0,66.2751,66.329,66.0775,66.0954,34240.0
2022-05-03 11:30:00,73.54,73.77,73.51,73.65,47210.0,66.0775,66.2841,66.0505,66.1763,47210.0
2022-05-03 11:40:00,73.66,73.66,73.49,73.58,29995.0,66.1853,66.1853,66.0325,66.1134,29995.0
2022-05-03 11:50:00,73.57,73.57,73.38,73.55,45016.0,66.1044,66.1044,65.9337,66.0864,45016.0
2022-05-03 12:00:00,73.54,73.54,73.22,73.28,51354.0,66.0775,66.0775,65.7899,65.8438,51354.0
2022-05-03 12:10:00,73.28,73.41,73.14,73.27,49417.0,65.8438,65.9606,65.718,65.8349,49417.0
2022-05-03 12:20:00,73.27,73.71,73.24,73.52,46941.0,65.8349,66.2302,65.8079,66.0595,46941.0
2022-05-03 12:30:00,73.5,73.52,73.23,73.29,45395.0,66.0415,66.0595,65.7989,65.8528,45395.0
2022-05-03 12:40:00,73.28,73.3,73.01,73.02,53763.0,65.8438,65.8618,65.6012,65.6102,53763.0
2022-05-03 12:50:00,73.02,73.07,72.92,72.94,59904.0,65.6102,65.6552,65.5204,65.5383,59904.0
2022-05-03 13:00:00,72.92,73.09,72.88,72.95,78690.0,65.5204,65.6731,65.4844,65.5473,78690.0
2022-05-03 13:10:00,72.94,73.11,72.93,72.99,60380.0,65.5383,65.6911,65.5294,65.5833,60380.0
2022-05-03 13:20:00,72.99,73.02,72.64,72.82,69543.0,65.5833,65.6102,65.2688,65.4305,69543.0
2022-05-03 13:30:00,72.83,72.94,72.79,72.93,44663.0,65.4395,65.5383,65.4036,65.5294,44663.0
2022-05-03 13:40:00,72.94,72.94,72.72,72.78,62682.0,65.5383,65.5383,65.3407,65.3946,62682.0
2022-05-03 13:50:00,72.78,72.81,72.7,72.77,32747.0,65.3946,65.4215,65.3227,65.3856,32747.0
2022-05-03 14:00:00,72.77,72.77,72.51,72.72,44354.0,65.3856,65.3856,65.152,65.3407,44354.0
2022-05-03 14:10:00,72.71,72.75,72.4,72.45,57457.0,65.3317,65.3676,65.0531,65.0981,57457.0
2022-05-03 14:20:00,72.43,72.64,72.4,72.53,62775.0,65.0801,65.2688,65.0531,65.1699,62775.0
2022-05-03 14:30:00,72.55,72.76,72.52,72.53,39230.0,65.1879,65.3766,65.161,65.1699,39230.0
2022-05-03 14:40:00,72.53,72.88,72.39,72.87,63088.0,65.1699,65.4844,65.0442,65.4754,63088.0
2022-05-03 14:50:00,72.86,73.02,72.78,72.95,50684.0,65.4665,65.6102,65.3946,65.5473,50684.0
2022-05-03 15:00:00,72.95,72.98,72.76,72.81,54313.0,65.5473,65.5743,65.3766,65.4215,54313.0
2022-05-03 15:10:00,72.81,72.86,72.54,72.57,93788.0,65.4215,65.4665,65.1789,65.2059,93788.0
2022-05-03 15:20:00,72.58,72.63,72.34,72.39,116132.0,65.2149,65.2598,64.9992,65.0442,116132.0
2022-05-03 15:30:00,72.38,72.49,72.32,72.45,151160.0,65.0352,65.134,64.9813,65.0981,151160.0
2022-05-03 15:40:00,72.44,72.5,72.17,72.31,262782.0,65.0891,65.143,64.8465,64.9723,262782.0
2022-05-03 15:50:00,72.31,72.43,72.21,72.24,553507.0,64.9723,65.0801,64.8824,64.9094,553507.0
2022-05-04 09:30:00,72.67,73.22,72.5,72.96,228033.0,65.2957,65.7899,65.143,65.5563,228033.0
2022-05-04 09:40:00,72.91,73.14,72.46,72.51,116004.0,65.5114,65.718,65.1071,65.152,116004.0
2022-05-04 09:50:00,72.49,72.54,71.73,71.76,115628.0,65.134,65.1789,64.4511,64.4781,115628.0
2022-05-04 10:00:00,71.78,71.95,71.71,71.76,159784.0,64.4961,64.6488,64.4332,64.4781,159784.0
2022-05-04 10:10:00,71.75,71.97,71.73,71.91,126346.0,64.4691,64.6668,64.4511,64.6129,126346.0
2022-05-04 10:20:00,71.93,72.18,71.92,72.03,35186.0,64.6308,64.8555,64.6218,64.7207,35186.0
2022-05-04 10:30:00,72.01,72.3,71.94,72.12,52951.0,64.7027,64.9633,64.6398,64.8016,52951.0
2022-05-04 10:40:00,72.09,72.12,71.88,72.02,79656.0,64.7746,64.8016,64.5859,64.7117,79656.0
2022-05-04 10:50:00,71.99,72.19,71.97,72.05,49775.0,64.6847,64.8644,64.6668,64.7387,49775.0
2022-05-04 11:00:00,72.04,72.26,72.0,72.17,51305.0,64.7297,64.9273,64.6937,64.8465,51305.0
2022-05-04 11:10:00,72.17,72.3,72.04,72.25,69256.0,64.8465,64.9633,64.7297,64.9184,69256.0
2022-05-04 11:20:00,72.23,72.31,72.08,72.14,68073.0,64.9004,64.9723,64.7656,64.8195,68073.0
2022-05-04 11:30:00,72.14,72.23,71.93,72.1,76174.0,64.8195,64.9004,64.6308,64.7836,76174.0
2022-05-04 11:40:00,72.1,72.1,71.83,71.93,111866.0,64.7836,64.7836,64.541,64.6308,111866.0
2022-05-04 11:50:00,71.94,72.04,71.89,71.98,118695.0,64.6398,64.7297,64.5949,64.6758,118695.0
2022-05-04 12:00:00,71.98,71.98,71.75,71.81,58571.0,64.6758,64.6758,64.4691,64.523,58571.0
2022-05-04 12:10:00,71.79,71.86,71.72,71.83,49076.0,64.505,64.5679,64.4421,64.541,49076.0
2022-05-04 12:20:00,71.86,71.9,71.63,71.63,46846.0,64.5679,64.6039,64.3613,64.3613,46846.0
2022-05-04 12:30:00,71.63,71.72,71.53,71.71,70048.0,64.3613,64.4421,64.2714,64.4332,70048.0
2022-05-04 12:40:00,71.7,71.79,71.66,71.78,44142.0,64.4242,64.505,64.3882,64.4961,44142.0
2022-05-04 12:50:00,71.78,71.98,71.75,71.96,55771.0,64.4961,64.6758,64.4691,64.6578,55771.0
2022-05-04 13:00:00,71.96,72.1,71.79,71.85,72819.0,64.6578,64.7836,64.505,64.559,72819.0
2022-05-04 13:10:00,71.87,72.01,71.81,71.97,62921.0,64.5769,64.7027,64.523,64.6668,62921.0
2022-05-04 13:20:00,71.97,72.15,71.84,72.14,74137.0,64.6668,64.8285,64.55,64.8195,74137.0
2022-05-04 13:30:00,72.15,72.25,72.01,72.1,67822.0,64.8285,64.9184,64.7027,64.7836,67822.0
2022-05-04 13:40:00,72.11,72.53,72.11,72.48,42964.0,64.7926,65.1699,64.7926,65.125,42964.0
2022-05-04 13:50:00,72.47,72.57,72.26,72.31,48998.0,65.116,65.2059,64.9273,64.9723,48998.0
2022-05-04 14:00:00,72.32,72.77,72.19,72.65,164623.0,64.9813,65.3856,64.8644,65.2778,164623.0
2022-05-04 14:10:00,72.64,72.72,72.46,72.53,94697.0,65.2688,65.3407,65.1071,65.1699,94697.0
2022-05-04 14:20:00,72.53,73.08,72.41,72.96,89776.0,65.1699,65.6641,65.0621,65.5563,89776.0
2022-05-04 14:30:00,72.98,73.04,71.93,72.57,199510.0,65.5743,65.6282,64.6308,65.2059,199510.0
2022-05-04 14:40:00,72.59,73.35,72.55,73.11,149595.0,65.2239,65.9067,65.1879,65.6911,149595.0
2022-05-04 14:50:00,73.13,73.45,73.08,73.23,83595.0,65.7091,65.9966,65.6641,65.7989,83595.0
2022-05-04 15:00:00,73.28,73.35,72.97,73.21,71832.0,65.8438,65.9067,65.5653,65.7809,71832.0
2022-05-04 15:10:00,73.22,73.29,72.78,72.78,92886.0,65.7899,65.8528,65.3946,65.3946,92886.0
2022-05-04 15:20:00,72.77,73.0,72.75,73.0,93853.0,65.3856,65.5923,65.3676,65.5923,93853.0
2022-05-04 15:30:00,73.0,73.59,73.0,73.48,119069.0,65.5923,66.1224,65.5923,66.0235,119069.0
2022-05-04 15:40:00,73.5,73.5,73.28,73.4,140836.0,66.0415,66.0415,65.8438,65.9517,140836.0
2022-05-04 15:50:00,73.4,73.51,73.22,73.39,440643.0,65.9517,66.0505,65.7899,65.9427,440643.0
2022-05-05 09:30:00,74.26,74.37,73.33,73.47,179133.0,66.7244,66.8232,65.8888,66.0146,179133.0
2022-05-05 09:40:00,73.39,73.52,73.01,73.15,124248.0,65.9427,66.0595,65.6012,65.727,124248.0
2022-05-05 09:50:00,73.12,73.44,73.12,73.4,73479.0,65.7001,65.9876,65.7001,65.9517,73479.0
2022-05-05 10:00:00,73.38,73.46,72.84,72.94,102785.0,65.9337,66.0056,65.4485,65.5383,102785.0
2022-05-05 10:10:00,72.96,73.31,72.73,73.22,92779.0,65.5563,65.8708,65.3497,65.7899,92779.0
2022-05-05 10:20:00,73.24,73.24,72.72,72.8,94250.0,65.8079,65.8079,65.3407,65.4125,94250.0
2022-05-05 10:30:00,72.79,73.15,72.75,73.04,92632.0,65.4036,65.727,65.3676,65.6282,92632.0
2022-05-05 10:40:00,73.02,73.02,72.17,72.37,88206.0,65.6102,65.6102,64.8465,65.0262,88206.0
2022-05-05 10:50:00,72.36,72.45,72.18,72.38,44591.0,65.0172,65.0981,64.8555,65.0352,44591.0
2022-05-05 11:00:00,72.41,72.51,71.85,71.99,74507.0,65.0621,65.152,64.559,64.6847,74507.0
2022-05-05 11:10:00,72.0,72.04,71.56,71.56,109930.0,64.6937,64.7297,64.2984,64.2984,109930.0
2022-05-05 11:20:00,71.53,71.75,71.43,71.7,67760.0,64.2714,64.4691,64.1816,64.4242,67760.0
2022-05-05 11:30:00,71.72,71.81,71.59,71.69,96384.0,64.4421,64.523,64.3253,64.4152,96384.0
2022-05-05 11:40:00,71.69,71.8,71.31,71.4,124690.0,64.4152,64.514,64.0737,64.1546,124690.0
2022-05-05 11:50:00,71.4,71.43,70.99,71.09,184238.0,64.1546,64.1816,63.7862,63.8761,184238.0
2022-05-05 12:00:00,71.06,71.19,70.92,71.15,103388.0,63.8491,63.9659,63.7233,63.93,103388.0
2022-05-05 12:10:00,71.17,71.42,71.07,71.39,72038.0,63.948,64.1726,63.8581,64.1456,72038.0
2022-05-05 12:20:00,71.37,71.39,71.1,71.27,95355.0,64.1277,64.1456,63.8851,64.0378,95355.0
2022-05-05 12:30:00,71.26,71.41,71.01,71.12,68239.0,64.0288,64.1636,63.8042,63.903,68239.0
2022-05-05 12:40:00,71.12,71.14,70.89,70.93,85009.0,63.903,63.921,63.6964,63.7323,85009.0
2022-05-05 12:50:00,70.92,71.43,70.9,71.41,63102.0,63.7233,64.1816,63.7054,64.1636,63102.0
2022-05-05 13:00:00,71.44,71.87,71.44,71.73,49975.0,64.1906,64.5769,64.1906,64.4511,49975.0
2022-05-05 13:10:00,71.72,71.74,71.32,71.32,70155.0,64.4421,64.4601,64.0827,64.0827,70155.0
2022-05-05 13:20:00,71.32,71.65,71.28,71.56,87105.0,64.0827,64.3792,64.0468,64.2984,87105.0
2022-05-05 13:30:00,71.54,71.9,71.36,71.71,48917.0,64.2804,64.6039,64.1187,64.4332,48917.0
2022-05-05 13:40:00,71.65,71.72,71.41,71.45,26811.0,64.3792,64.4421,64.1636,64.1995,26811.0
2022-05-05 13:50:00,71.44,71.55,71.32,71.54,42667.0,64.1906,64.2894,64.0827,64.2804,42667.0
2022-05-05 14:00:00,71.52,71.62,71.38,71.61,51075.0,64.2624,64.3523,64.1366,64.3433,51075.0
2022-05-05 14:10:00,71.6,72.03,71.52,71.95,31789.0,64.3343,64.7207,64.2624,64.6488,31789.0
2022-05-05 14:20:00,71.97,71.99,71.66,71.66,36087.0,64.6668,64.6847,64.3882,64.3882,36087.0
2022-05-05 14:30:00,71.62,71.7,71.35,71.49,25215.0,64.3523,64.4242,64.1097,64.2355,25215.0
2022-05-05 14:40:00,71.46,71.74,71.39,71.73,39842.0,64.2085,64.4601,64.1456,64.4511,39842.0
2022-05-05 14:50:00,71.71,71.94,71.61,71.78,52925.0,64.4332,64.6398,64.3433,64.4961,52925.0
2022-05-05 15:00:00,71.8,71.87,71.53,71.6,40215.0,64.514,64.5769,64.2714,64.3343,40215.0
2022-05-05 15:10:00,71.59,71.68,71.45,71.53,35990.0,64.3253,64.4062,64.1995,64.2714,35990.0
2022-05-05 15:20:00,71.52,71.65,71.42,71.48,62895.0,64.2624,64.3792,64.1726,64.2265,62895.0
2022-05-05 15:30:00,71.48,71.92,71.42,71.87,105099.0,64.2265,64.6218,64.1726,64.5769,105099.0
2022-05-05 15:40:00,71.88,72.03,71.74,71.89,174343.0,64.5859,64.7207,64.4601,64.5949,174343.0
2022-05-05 15:50:00,71.89,72.4,71.88,72.35,502156.0,64.5949,65.0531,64.5859,65.0082,502156.0
2022-05-06 09:30:00,71.83,72.2,71.75,71.89,173386.0,64.541,64.8734,64.4691,64.5949,173386.0
2022-05-06 09:40:00,71.88,72.04,71.61,72.02,111984.0,64.5859,64.7297,64.3433,64.7117,111984.0
2022-05-06 09:50:00,72.04,72.25,71.97,72.06,58795.0,64.7297,64.9184,64.6668,64.7476,58795.0
2022-05-06 10:00:00,72.04,72.37,71.9,72.3,77824.0,64.7297,65.0262,64.6039,64.9633,77824.0
2022-05-06 10:10:00,72.31,72.65,72.2,72.36,87041.0,64.9723,65.2778,64.8734,65.0172,87041.0
2022-05-06 10:20:00,72.34,72.72,72.32,72.5,101477.0,64.9992,65.3407,64.9813,65.143,101477.0
2022-05-06 10:30:00,72.51,72.62,72.3,72.45,49046.0,65.152,65.2508,64.9633,65.0981,49046.0
2022-05-06 10:40:00,72.43,72.74,72.4,72.59,100534.0,65.0801,65.3586,65.0531,65.2239,100534.0
2022-05-06 10:50:00,72.61,72.81,72.45,72.7,44233.0,65.2418,65.4215,65.0981,65.3227,44233.0
2022-05-06 11:00:00,72.68,72.78,72.42,72.63,38916.0,65.3047,65.3946,65.0711,65.2598,38916.0
2022-05-06 11:10:00,72.64,72.66,72.41,72.56,52933.0,65.2688,65.2868,65.0621,65.1969,52933.0
2022-05-06 11:20:00,72.57,72.79,72.5,72.6,72842.0,65.2059,65.4036,65.143,65.2328,72842.0
2022-05-06 11:30:00,72.6,72.65,72.43,72.5,88687.0,65.2328,65.2778,65.0801,65.143,88687.0
2022-05-06 11:40:00,72.5,72.57,72.14,72.26,77588.0,65.143,65.2059,64.8195,64.9273,77588.0
2022-05-06 11:50:00,72.24,72.32,72.09,72.2,62324.0,64.9094,64.9813,64.7746,64.8734,62324.0
2022-05-06 12:00:00,72.2,72.5,72.15,72.26,38526.0,64.8734,65.143,64.8285,64.9273,38526.0
2022-05-06 12:10:00,72.26,72.28,72.02,72.13,53566.0,64.9273,64.9453,64.7117,64.8105,53566.0
2022-05-06 12:20:00,72.12,72.37,72.12,72.31,61456.0,64.8016,65.0262,64.8016,64.9723,61456.0
2022-05-06 12:30:00,72.33,72.63,72.28,72.47,62331.0,64.9902,65.2598,64.9453,65.116,62331.0
2022-05-06 12:40:00,72.49,72.61,72.46,72.54,36780.0,65.134,65.2418,65.1071,65.1789,36780.0
2022-05-06 12:50:00,72.54,72.81,72.4,72.69,67127.0,65.1789,65.4215,65.0531,65.3137,67127.0
2022-05-06 13:00:00,72.68,72.79,72.58,72.63,52927.0,65.3047,65.4036,65.2149,65.2598,52927.0
2022-05-06 13:10:00,72.59,72.62,72.4,72.43,60977.0,65.2239,65.2508,65.0531,65.0801,60977.0
2022-05-06 13:20:00,72.42,72.43,72.26,72.39,62275.0,65.0711,65.0801,64.9273,65.0442,62275.0
2022-05-06 13:30:00,72.39,72.48,72.21,72.29,35830.0,65.0442,65.125,64.8824,64.9543,35830.0
2022-05-06 13:40:00,72.31,72.45,72.2,72.24,63931.0,64.9723,65.0981,64.8734,64.9094,63931.0
2022-05-06 13:50:00,72.25,72.27,72.1,72.23,49737.0,64.9184,64.9363,64.7836,64.9004,49737.0
2022-05-06 14:00:00,72.23,72.39,72.11,72.14,45382.0,64.9004,65.0442,64.7926,64.8195,45382.0
2022-05-06 14:10:00,72.14,72.41,72.14,72.32,39732.0,64.8195,65.0621,64.8195,64.9813,39732.0
2022-05-06 14:20:00,72.3,72.31,72.1,72.23,38438.0,64.9633,64.9723,64.7836,64.9004,38438.0
2022-05-06 14:30:00,72.22,72.28,72.1,72.17,29669.0,64.8914,64.9453,64.7836,64.8465,29669.0
2022-05-06 14:40:00,72.17,72.33,72.02,72.23,52207.0,64.8465,64.9902,64.7117,64.9004,52207.0
2022-05-06 14:50:00,72.23,72.4,72.23,72.26,50469.0,64.9004,65.0531,64.9004,64.9273,50469.0
2022-05-06 15:00:00,72.25,72.28,72.13,72.2,59155.0,64.9184,64.9453,64.8105,64.8734,59155.0
2022-05-06 15:10:00,72.2,72.29,72.11,72.25,51789.0,64.8734,64.9543,64.7926,64.9184,51789.0
2022-05-06 15:20:00,72.24,72.3,72.05,72.22,52312.0,64.9094,64.9633,64.7387,64.8914,52312.0
2022-05-06 15:30:00,72.2,72.75,72.2,72.72,104733.0,64.8734,65.3676,64.8734,65.3407,104733.0
2022-05-06 15:40:00,72.73,73.15,72.55,73.08,290388.0,65.3497,65.727,65.1879,65.6641,290388.0
2022-05-06 15:50:00,73.05,73.18,72.82,72.86,505306.0,65.6372,65.754,65.4305,65.4665,505306.0
2022-05-09 09:30:00,71.12,71.5,70.53,70.84,369547.0,63.903,64.2445,63.3729,63.6514,369547.0
2022-05-09 09:40:00,70.84,70.99,70.35,70.91,113627.0,63.6514,63.7862,63.2112,63.7143,113627.0
2022-05-09 09:50:00,70.91,71.33,70.85,71.04,101173.0,63.7143,64.0917,63.6604,63.8311,101173.0
2022-05-09 10:00:00,71.06,71.28,70.75,70.88,125913.0,63.8491,64.0468,63.5706,63.6874,125913.0
2022-05-09 10:10:00,70.91,71.21,70.85,70.99,100084.0,63.7143,63.9839,63.6604,63.7862,100084.0
2022-05-09 10:20:00,70.97,71.47,70.89,71.29,75448.0,63.7682,64.2175,63.6964,64.0558,75448.0
2022-05-09 10:30:00,71.26,71.33,70.93,70.99,140059.0,64.0288,64.0917,63.7323,63.7862,140059.0
2022-05-09 10:40:00,70.96,71.18,70.91,70.98,95856.0,63.7593,63.9569,63.7143,63.7772,95856.0
2022-05-09 10:50:00,70.97,71.09,70.37,70.39,166489.0,63.7682,63.8761,63.2291,63.2471,166489.0
2022-05-09 11:00:00,70.39,70.6,70.36,70.54,103978.0,63.2471,63.4358,63.2202,63.3819,103978.0
2022-05-09 11:10:00,70.52,70.75,70.39,70.63,99935.0,63.3639,63.5706,63.2471,63.4628,99935.0
2022-05-09 11:20:00,70.58,70.58,70.13,70.16,131967.0,63.4178,63.4178,63.0135,63.0404,131967.0
2022-05-09 11:30:00,70.14,70.37,70.03,70.37,112184.0,63.0225,63.2291,62.9236,63.2291,112184.0
2022-05-09 11:40:00,70.38,70.42,70.23,70.38,55118.0,63.2381,63.2741,63.1033,63.2381,55118.0
2022-05-09 11:50:00,70.37,70.63,70.36,70.63,64489.0,63.2291,63.4628,63.2202,63.4628,64489.0
2022-05-09 12:00:00,70.63,70.8,70.5,70.71,84174.0,63.4628,63.6155,63.3459,63.5346,84174.0
2022-05-09 12:10:00,70.69,70.98,70.69,70.82,91107.0,63.5167,63.7772,63.5167,63.6335,91107.0
2022-05-09 12:20:00,70.82,70.82,70.53,70.75,48277.0,63.6335,63.6335,63.3729,63.5706,48277.0
2022-05-09 12:30:00,70.72,70.9,70.48,70.49,68963.0,63.5436,63.7054,63.328,63.337,68963.0
2022-05-09 12:40:00,70.5,70.53,70.19,70.25,78477.0,63.3459,63.3729,63.0674,63.1213,78477.0
2022-05-09 12:50:00,70.24,70.28,70.08,70.21,95074.0,63.1123,63.1483,62.9686,63.0854,95074.0
2022-05-09 13:00:00,70.21,70.32,70.12,70.25,71400.0,63.0854,63.1842,63.0045,63.1213,71400.0
2022-05-09 13:10:00,70.26,70.26,70.11,70.16,58412.0,63.1303,63.1303,62.9955,63.0404,58412.0
2022-05-09 13:20:00,70.15,70.3,70.04,70.27,83481.0,63.0315,63.1662,62.9326,63.1393,83481.0
2022-05-09 13:30:00,70.28,70.34,69.86,69.91,130769.0,63.1483,63.2022,62.7709,62.8158,130769.0
2022-05-09 13:40:00,69.92,70.42,69.89,70.27,113127.0,62.8248,63.2741,62.7978,63.1393,113127.0
2022-05-09 13:50:00,70.27,70.31,70.02,70.22,70574.0,63.1393,63.1752,62.9147,63.0944,70574.0
2022-05-09 14:00:00,70.24,70.47,70.0,70.07,125275.0,63.1123,63.319,62.8967,62.9596,125275.0
2022-05-09 14:10:00,70.04,70.19,69.86,69.88,106084.0,62.9326,63.0674,62.7709,62.7889,106084.0
2022-05-09 14:20:00,69.88,69.88,69.58,69.63,123279.0,62.7889,62.7889,62.5193,62.5642,123279.0
2022-05-09 14:30:00,69.63,69.79,69.47,69.7,142410.0,62.5642,62.708,62.4205,62.6271,142410.0
2022-05-09 14:40:00,69.66,69.73,69.43,69.48,111115.0,62.5912,62.6541,62.3845,62.4294,111115.0
2022-05-09 14:50:00,69.46,69.58,69.34,69.48,83271.0,62.4115,62.5193,62.3037,62.4294,83271.0
2022-05-09 15:00:00,69.48,69.75,69.42,69.62,95700.0,62.4294,62.6721,62.3755,62.5552,95700.0
2022-05-09 15:10:00,69.6,69.99,69.56,69.62,94303.0,62.5373,62.8877,62.5013,62.5552,94303.0
2022-05-09 15:20:00,69.62,69.62,69.3,69.38,111962.0,62.5552,62.5552,62.2677,62.3396,111962.0
2022-05-09 15:30:00,69.37,69.4,69.01,69.19,188024.0,62.3306,62.3576,62.0071,62.1689,188024.0
2022-05-09 15:40:00,69.18,69.2,68.85,68.95,469786.0,62.1599,62.1779,61.8634,61.9532,469786.0
2022-05-09 15:50:00,68.96,69.07,68.8,68.92,574975.0,61.9622,62.0611,61.8185,61.9263,574975.0
2022-05-10 09:30:00,69.71,70.16,69.59,70.02,242128.0,62.6361,63.0404,62.5283,62.9147,242128.0
2022-05-10 09:40:00,70.03,70.44,69.96,70.22,155957.0,62.9236,63.292,62.8607,63.0944,155957.0
2022-05-10 09:50:00,70.22,70.45,70.02,70.33,143093.0,63.0944,63.301,62.9147,63.1932,143093.0
2022-05-10 10:00:00,70.35,70.56,70.29,70.35,126830.0,63.2112,63.3999,63.1573,63.2112,126830.0
2022-05-10 10:10:00,70.37,70.4,69.95,70.0,109499.0,63.2291,63.2561,62.8518,62.8967,109499.0
2022-05-10 10:20:00,70.02,70.21,69.69,69.92,127574.0,62.9147,63.0854,62.6181,62.8248,127574.0
2022-05-10 10:30:00,69.88,69.91,69.57,69.65,154108.0,62.7889,62.8158,62.5103,62.5822,154108.0
2022-05-10 10:40:00,69.66,69.73,69.3,69.32,169624.0,62.5912,62.6541,62.2677,62.2857,169624.0
2022-05-10 10:50:00,69.3,69.62,69.24,69.52,152838.0,62.2677,62.5552,62.2138,62.4654,152838.0
2022-05-10 11:00:00,69.52,69.52,68.97,69.07,117171.0,62.4654,62.4654,61.9712,62.0611,117171.0
2022-05-10 11:10:00,69.05,69.25,68.69,68.92,85682.0,62.0431,62.2228,61.7196,61.9263,85682.0
2022-05-10 11:20:00,68.91,68.92,68.54,68.7,106123.0,61.9173,61.9263,61.5848,61.7286,106123.0
2022-05-10 11:30:00,68.74,68.94,68.49,68.91,91756.0,61.7645,61.9442,61.5399,61.9173,91756.0
2022-05-10 11:40:00,68.91,68.91,68.51,68.58,56858.0,61.9173,61.9173,61.5579,61.6208,56858.0
2022-05-10 11:50:00,68.53,68.59,68.2,68.43,105940.0,61.5759,61.6298,61.2793,61.486,105940.0
2022-05-10 12:00:00,68.43,68.66,68.4,68.46,93281.0,61.486,61.6927,61.459,61.513,93281.0
2022-05-10 12:10:00,68.45,68.58,68.33,68.37,52967.0,61.504,61.6208,61.3961,61.4321,52967.0
2022-05-10 12:20:00,68.33,68.33,68.14,68.28,56973.0,61.3961,61.3961,61.2254,61.3512,56973.0
2022-05-10 12:30:00,68.29,68.37,68.06,68.25,93411.0,61.3602,61.4321,61.1535,61.3243,93411.0
2022-05-10 12:40:00,68.24,68.38,68.07,68.13,64576.0,61.3153,61.4411,61.1625,61.2164,64576.0
2022-05-10 12:50:00,68.11,68.16,68.03,68.07,50770.0,61.1985,61.2434,61.1266,61.1625,50770.0
2022-05-10 13:00:00,68.06,68.23,67.95,68.04,122058.0,61.1535,61.3063,61.0547,61.1356,122058.0
2022-05-10 13:10:00,68.0,68.0,67.49,67.51,174926.0,61.0996,61.0996,60.6414,60.6594,174926.0
2022-05-10 13:20:00,67.53,67.82,67.4,67.82,116868.0,60.6773,60.9379,60.5605,60.9379,116868.0
2022-05-10 13:30:00,67.84,68.23,67.77,68.14,105380.0,60.9559,61.3063,60.893,61.2254,105380.0
2022-05-10 13:40:00,68.14,68.37,68.12,68.25,79374.0,61.2254,61.4321,61.2075,61.3243,79374.0
2022-05-10 13:50:00,68.25,68.63,68.19,68.61,69043.0,61.3243,61.6657,61.2704,61.6477,69043.0
2022-05-10 14:00:00,68.66,68.66,68.3,68.44,75001.0,61.6927,61.6927,61.3692,61.495,75001.0
2022-05-10 14:10:00,68.41,68.64,68.31,68.61,80812.0,61.468,61.6747,61.3782,61.6477,80812.0
2022-05-10 14:20:00,68.62,68.82,68.47,68.6,91394.0,61.6567,61.8364,61.5219,61.6387,91394.0
2022-05-10 14:30:00,68.61,68.69,68.42,68.47,70489.0,61.6477,61.7196,61.477,61.5219,70489.0
2022-05-10 14:40:00,68.47,68.75,68.26,68.32,88302.0,61.5219,61.7735,61.3332,61.3872,88302.0
2022-05-10 14:50:00,68.34,68.48,68.14,68.31,93920.0,61.4051,61.5309,61.2254,61.3782,93920.0
2022-05-10 15:00:00,68.36,68.5,68.27,68.39,89520.0,61.4231,61.5489,61.3422,61.4501,89520.0
2022-05-10 15:10:00,68.38,68.57,68.32,68.56,63201.0,61.4411,61.6118,61.3872,61.6028,63201.0
2022-05-10 15:20:00,68.55,68.56,68.17,68.33,78662.0,61.5938,61.6028,61.2524,61.3961,78662.0
2022-05-10 15:30:00,68.33,68.33,68.06,68.12,121083.0,61.3961,61.3961,61.1535,61.2075,121083.0
2022-05-10 15:40:00,68.12,68.28,68.0,68.16,191948.0,61.2075,61.3512,61.0996,61.2434,191948.0
2022-05-10 15:50:00,68.15,68.35,68.08,68.26,445291.0,61.2344,61.4141,61.1715,61.3332,445291.0
2022-05-11 09:30:00,69.27,69.65,68.99,69.43,221051.0,62.2408,62.5822,61.9892,62.3845,221051.0
2022-05-11 09:40:00,69.39,69.93,69.25,69.63,128848.0,62.3486,62.8338,62.2228,62.5642,128848.0
2022-05-11 09:50:00,69.63,69.7,68.94,69.31,127336.0,62.5642,62.6271,61.9442,62.2767,127336.0
2022-05-11 10:00:00,69.28,69.35,69.0,69.13,111924.0,62.2497,62.3126,61.9982,62.115,111924.0
2022-05-11 10:10:00,69.15,69.38,68.91,69.16,100942.0,62.1329,62.3396,61.9173,62.1419,100942.0
2022-05-11 10:20:00,69.18,69.34,69.08,69.18,82055.0,62.1599,62.3037,62.07,62.1599,82055.0
2022-05-11 10:30:00,69.17,69.26,68.95,69.23,107123.0,62.1509,62.2318,61.9532,62.2048,107123.0
2022-05-11 10:40:00,69.24,69.52,69.22,69.39,71551.0,62.2138,62.4654,62.1958,62.3486,71551.0
2022-05-11 10:50:00,69.37,69.44,69.16,69.28,84535.0,62.3306,62.3935,62.1419,62.2497,84535.0
2022-05-11 11:00:00,69.28,69.4,69.11,69.22,57564.0,62.2497,62.3576,62.097,62.1958,57564.0
2022-05-11 11:10:00,69.19,69.31,68.84,68.94,166724.0,62.1689,62.2767,61.8544,61.9442,166724.0
2022-05-11 11:20:00,68.93,69.4,68.92,69.38,84206.0,61.9353,62.3576,61.9263,62.3396,84206.0
2022-05-11 11:30:00,69.35,69.59,69.31,69.51,64140.0,62.3126,62.5283,62.2767,62.4564,64140.0
2022-05-11 11:40:00,69.52,69.62,69.38,69.5,53970.0,62.4654,62.5552,62.3396,62.4474,53970.0
2022-05-11 11:50:00,69.51,69.6,69.38,69.46,55551.0,62.4564,62.5373,62.3396,62.4115,55551.0
2022-05-11 12:00:00,69.44,69.46,69.17,69.19,48595.0,62.3935,62.4115,62.1509,62.1689,48595.0
2022-05-11 12:10:00,69.17,69.17,68.79,68.79,46907.0,62.1509,62.1509,61.8095,61.8095,46907.0
2022-05-11 12:20:00,68.77,68.86,68.42,68.48,79101.0,61.7915,61.8724,61.477,61.5309,79101.0
2022-05-11 12:30:00,68.46,68.57,68.29,68.47,55332.0,61.513,61.6118,61.3602,61.5219,55332.0
2022-05-11 12:40:00,68.45,68.75,68.31,68.72,128288.0,61.504,61.7735,61.3782,61.7466,128288.0
2022-05-11 12:50:00,68.72,68.83,68.6,68.83,123099.0,61.7466,61.8454,61.6387,61.8454,123099.0
2022-05-11 13:00:00,68.82,68.91,68.64,68.66,106150.0,61.8364,61.9173,61.6747,61.6927,106150.0
2022-05-11 13:10:00,68.66,68.95,68.6,68.81,56044.0,61.6927,61.9532,61.6387,61.8274,56044.0
2022-05-11 13:20:00,68.82,68.87,68.63,68.63,51116.0,61.8364,61.8813,61.6657,61.6657,51116.0
2022-05-11 13:30:00,68.63,68.9,68.52,68.74,61710.0,61.6657,61.9083,61.5669,61.7645,61710.0
2022-05-11 13:40:00,68.69,68.79,68.41,68.42,45668.0,61.7196,61.8095,61.468,61.477,45668.0
2022-05-11 13:50:00,68.41,68.5,68.13,68.2,64477.0,61.468,61.5489,61.2164,61.2793,64477.0
2022-05-11 14:00:00,68.19,68.62,68.19,68.43,62701.0,61.2704,61.6567,61.2704,61.486,62701.0
2022-05-11 14:10:00,68.39,68.59,68.32,68.54,65625.0,61.4501,61.6298,61.3872,61.5848,65625.0
2022-05-11 14:20:00,68.56,68.78,68.35,68.54,90074.0,61.6028,61.8005,61.4141,61.5848,90074.0
2022-05-11 14:30:00,68.52,68.86,68.39,68.73,51990.0,61.5669,61.8724,61.4501,61.7556,51990.0
2022-05-11 14:40:00,68.71,68.83,68.66,68.71,59835.0,61.7376,61.8454,61.6927,61.7376,59835.0
2022-05-11 14:50:00,68.71,68.73,68.53,68.6,53021.0,61.7376,61.7556,61.5759,61.6387,53021.0
2022-05-11 15:00:00,68.6,68.61,68.34,68.52,86684.0,61.6387,61.6477,61.4051,61.5669,86684.0
2022-05-11 15:10:00,68.52,68.7,68.32,68.6,71406.0,61.5669,61.7286,61.3872,61.6387,71406.0
2022-05-11 15:20:00,68.6,68.71,68.54,68.67,51394.0,61.6387,61.7376,61.5848,61.7016,51394.0
2022-05-11 15:30:00,68.67,68.73,68.41,68.42,76889.0,61.7016,61.7556,61.468,61.477,76889.0
2022-05-11 15:40:00,68.42,68.45,68.12,68.12,128940.0,61.477,61.504,61.2075,61.2075,128940.0
2022-05-11 15:50:00,68.13,68.42,68.1,68.42,362846.0,61.2164,61.477,61.1895,61.477,362846.0
2022-05-12 09:30:00,66.56,67.86,66.48,67.53,391275.0,59.8058,60.9738,59.7339,60.6773,391275.0
2022-05-12 09:40:00,67.52,67.56,67.21,67.25,145809.0,60.6683,60.7043,60.3898,60.4257,145809.0
2022-05-12 09:50:00,67.25,67.32,66.64,66.71,148888.0,60.4257,60.4886,59.8776,59.9405,148888.0
2022-05-12 10:00:00,66.73,67.06,66.43,67.01,184635.0,59.9585,60.255,59.689,60.2101,184635.0
2022-05-12 10:10:00,67.02,67.54,66.87,67.28,91164.0,60.2191,60.6863,60.0843,60.4527,91164.0
2022-05-12 10:20:00,67.31,67.63,67.2,67.26,142682.0,60.4797,60.7672,60.3808,60.4347,142682.0
2022-05-12 10:30:00,67.29,67.5,67.09,67.49,89994.0,60.4617,60.6504,60.282,60.6414,89994.0
2022-05-12 10:40:00,67.49,67.8,67.34,67.76,129302.0,60.6414,60.9199,60.5066,60.884,129302.0
2022-05-12 10:50:00,67.77,67.99,67.53,67.54,146960.0,60.893,61.0906,60.6773,60.6863,146960.0
2022-05-12 11:00:00,67.55,67.55,67.25,67.38,99728.0,60.6953,60.6953,60.4257,60.5425,99728.0
2022-05-12 11:10:00,67.4,67.41,66.76,66.8,205331.0,60.5605,60.5695,59.9855,60.0214,205331.0
2022-05-12 11:20:00,66.79,66.84,66.6,66.67,124274.0,60.0124,60.0573,59.8417,59.9046,124274.0
2022-05-12 11:30:00,66.67,66.67,66.22,66.36,194872.0,59.9046,59.9046,59.5003,59.6261,194872.0
2022-05-12 11:40:00,66.38,66.42,65.54,65.74,321935.0,59.644,59.68,58.8893,59.069,321935.0
2022-05-12 11:50:00,65.73,65.77,65.53,65.68,192114.0,59.06,59.0959,58.8803,59.0151,192114.0
2022-05-12 12:00:00,65.68,66.01,65.65,65.84,158429.0,59.0151,59.3116,58.9881,59.1588,158429.0
2022-05-12 12:10:00,65.82,66.04,65.7,65.93,136280.0,59.1409,59.3385,59.033,59.2397,136280.0
2022-05-12 12:20:00,65.94,66.15,65.79,66.14,137604.0,59.2487,59.4374,59.1139,59.4284,137604.0
2022-05-12 12:30:00,66.16,66.27,65.86,65.9,147999.0,59.4463,59.5452,59.1768,59.2127,147999.0
2022-05-12 12:40:00,65.89,65.91,65.61,65.7,225624.0,59.2037,59.2217,58.9522,59.033,225624.0
2022-05-12 12:50:00,65.69,65.75,65.26,65.48,254907.0,59.024,59.078,58.6377,58.8354,254907.0
2022-05-12 13:00:00,65.48,65.51,65.12,65.2,100269.0,58.8354,58.8623,58.5119,58.5838,100269.0
2022-05-12 13:10:00,65.22,65.58,65.18,65.22,149712.0,58.6017,58.9252,58.5658,58.6017,149712.0
2022-05-12 13:20:00,65.24,65.43,65.2,65.29,134601.0,58.6197,58.7904,58.5838,58.6646,134601.0
2022-05-12 13:30:00,65.29,65.34,64.93,65.07,152919.0,58.6646,58.7096,58.3412,58.467,152919.0
2022-05-12 13:40:00,65.06,65.08,64.89,64.91,80271.0,58.458,58.4759,58.3052,58.3232,80271.0
2022-05-12 13:50:00,64.93,65.21,64.91,65.16,73920.0,58.3412,58.5928,58.3232,58.5478,73920.0
2022-05-12 14:00:00,65.17,65.39,65.05,65.11,111039.0,58.5568,58.7545,58.449,58.5029,111039.0
2022-05-12 14:10:00,65.12,65.2,64.81,64.88,103167.0,58.5119,58.5838,58.2333,58.2962,103167.0
2022-05-12 14:20:00,64.91,64.95,64.46,64.5,216123.0,58.3232,58.3591,57.9189,57.9548,216123.0
2022-05-12 14:30:00,64.49,64.64,64.32,64.38,185242.0,57.9458,58.0806,57.7931,57.847,185242.0
2022-05-12 14:40:00,64.39,64.67,64.36,64.65,108927.0,57.856,58.1075,57.829,58.0896,108927.0
2022-05-12 14:50:00,64.65,64.88,64.6,64.74,92691.0,58.0896,58.2962,58.0447,58.1704,92691.0
2022-05-12 15:00:00,64.76,64.85,64.44,64.5,100398.0,58.1884,58.2693,57.9009,57.9548,100398.0
2022-05-12 15:10:00,64.51,64.87,64.4,64.81,131332.0,57.9638,58.2873,57.8649,58.2333,131332.0
2022-05-12 15:20:00,64.83,65.11,64.77,64.82,144293.0,58.2513,58.5029,58.1974,58.2423,144293.0
2022-05-12 15:30:00,64.81,65.23,64.8,65.2,222412.0,58.2333,58.6107,58.2244,58.5838,222412.0
2022-05-12 15:40:00,65.23,65.29,65.06,65.22,356814.0,58.6107,58.6646,58.458,58.6017,356814.0
2022-05-12 15:50:00,65.21,65.5,65.21,65.35,656148.0,58.5928,58.8533,58.5928,58.7185,656148.0
2022-05-13 09:30:00,65.08,65.44,64.56,65.24,394545.0,58.4759,58.7994,58.0087,58.6197,394545.0
2022-05-13 09:40:00,65.23,65.25,64.63,64.95,163280.0,58.6107,58.6287,58.0716,58.3591,163280.0
2022-05-13 09:50:00,64.95,65.16,64.85,65.04,214194.0,58.3591,58.5478,58.2693,58.44,214194.0
2022-05-13 10:00:00,65.02,65.88,64.96,65.6,202731.0,58.422,59.1948,58.3681,58.9432,202731.0
2022-05-13 10:10:00,65.62,65.8,65.48,65.59,147202.0,58.9611,59.1229,58.8354,58.9342,147202.0
2022-05-13 10:20:00,65.59,65.78,65.42,65.56,170028.0,58.9342,59.1049,58.7814,58.9072,170028.0
2022-05-13 10:30:00,65.57,65.71,65.38,65.4,146764.0,58.9162,59.042,58.7455,58.7635,146764.0
2022-05-13 10:40:00,65.39,65.5,65.23,65.4,83846.0,58.7545,58.8533,58.6107,58.7635,83846.0
2022-05-13 10:50:00,65.38,65.82,65.36,65.73,137533.0,58.7455,59.1409,58.7275,59.06,137533.0
2022-05-13 11:00:00,65.74,65.92,65.68,65.75,70662.0,59.069,59.2307,59.0151,59.078,70662.0
2022-05-13 11:10:00,65.75,65.86,65.56,65.6,80623.0,59.078,59.1768,58.9072,58.9432,80623.0
2022-05-13 11:20:00,65.62,65.71,65.54,65.64,89949.0,58.9611,59.042,58.8893,58.9791,89949.0
2022-05-13 11:30:00,65.64,65.66,65.36,65.38,101034.0,58.9791,58.9971,58.7275,58.7455,101034.0
2022-05-13 11:40:00,65.35,65.35,65.15,65.17,102114.0,58.7185,58.7185,58.5388,58.5568,102114.0
2022-05-13 11:50:00,65.17,65.54,65.17,65.41,123748.0,58.5568,58.8893,58.5568,58.7725,123748.0
2022-05-13 12:00:00,65.38,65.39,65.2,65.3,81644.0,58.7455,58.7545,58.5838,58.6736,81644.0
2022-05-13 12:10:00,65.29,65.54,65.19,65.52,72906.0,58.6646,58.8893,58.5748,58.8713,72906.0
2022-05-13 12:20:00,65.52,65.62,65.39,65.5,113022.0,58.8713,58.9611,58.7545,58.8533,113022.0
2022-05-13 12:30:00,65.48,65.54,65.4,65.4,56657.0,58.8354,58.8893,58.7635,58.7635,56657.0
2022-05-13 12:40:00,65.39,65.52,65.34,65.38,45344.0,58.7545,58.8713,58.7096,58.7455,45344.0
2022-05-13 12:50:00,65.37,65.42,65.19,65.25,71328.0,58.7365,58.7814,58.5748,58.6287,71328.0
2022-05-13 13:00:00,65.25,65.38,65.18,65.27,71398.0,58.6287,58.7455,58.5658,58.6467,71398.0
2022-05-13 13:10:00,65.29,65.29,65.11,65.13,58152.0,58.6646,58.6646,58.5029,58.5209,58152.0
2022-05-13 13:20:00,65.14,65.14,64.94,64.95,78730.0,58.5299,58.5299,58.3502,58.3591,78730.0
2022-05-13 13:30:00,64.95,65.05,64.93,64.98,50229.0,58.3591,58.449,58.3412,58.3861,50229.0
2022-05-13 13:40:00,64.97,64.97,64.71,64.84,66318.0,58.3771,58.3771,58.1435,58.2603,66318.0
2022-05-13 13:50:00,64.85,64.91,64.64,64.66,112688.0,58.2693,58.3232,58.0806,58.0986,112688.0
2022-05-13 14:00:00,64.66,64.68,64.51,64.67,65225.0,58.0986,58.1165,57.9638,58.1075,65225.0
2022-05-13 14:10:00,64.69,64.87,64.63,64.87,125636.0,58.1255,58.2873,58.0716,58.2873,125636.0
2022-05-13 14:20:00,64.88,64.9,64.67,64.9,67195.0,58.2962,58.3142,58.1075,58.3142,67195.0
2022-05-13 14:30:00,64.89,65.12,64.89,65.09,114713.0,58.3052,58.5119,58.3052,58.4849,114713.0
2022-05-13 14:40:00,65.1,65.12,64.97,65.06,56717.0,58.4939,58.5119,58.3771,58.458,56717.0
2022-05-13 14:50:00,65.05,65.2,65.05,65.16,69213.0,58.449,58.5838,58.449,58.5478,69213.0
2022-05-13 15:00:00,65.19,65.22,65.04,65.21,57175.0,58.5748,58.6017,58.44,58.5928,57175.0
2022-05-13 15:10:00,65.21,65.25,65.08,65.09,50189.0,58.5928,58.6287,58.4759,58.4849,50189.0
2022-05-13 15:20:00,65.08,65.29,65.03,65.23,62514.0,58.4759,58.6646,58.431,58.6107,62514.0
2022-05-13 15:30:00,65.23,65.29,64.98,65.0,113934.0,58.6107,58.6646,58.3861,58.4041,113934.0
2022-05-13 15:40:00,65.01,65.28,65.0,65.28,131256.0,58.413,58.6556,58.4041,58.6556,131256.0
2022-05-13 15:50:00,65.29,65.3,65.08,65.25,381374.0,58.6646,58.6736,58.4759,58.6287,381374.0
2022-05-16 09:30:00,65.57,65.65,65.02,65.03,324794.0,58.9162,58.9881,58.422,58.431,324794.0
2022-05-16 09:40:00,65.03,65.34,64.68,64.75,202496.0,58.431,58.7096,58.1165,58.1794,202496.0
2022-05-16 09:50:00,64.74,65.19,64.71,64.88,183807.0,58.1704,58.5748,58.1435,58.2962,183807.0
2022-05-16 10:00:00,64.88,65.02,64.83,64.89,115084.0,58.2962,58.422,58.2513,58.3052,115084.0
2022-05-16 10:10:00,64.88,65.12,64.88,65.03,146727.0,58.2962,58.5119,58.2962,58.431,146727.0
2022-05-16 10:20:00,65.03,65.12,64.93,65.06,143242.0,58.431,58.5119,58.3412,58.458,143242.0
2022-05-16 10:30:00,65.04,65.08,64.9,65.06,91496.0,58.44,58.4759,58.3142,58.458,91496.0
2022-05-16 10:40:00,65.06,65.06,64.78,64.8,108405.0,58.458,58.458,58.2064,58.2244,108405.0
2022-05-16 10:50:00,64.8,65.01,64.79,64.91,85481.0,58.2244,58.413,58.2154,58.3232,85481.0
2022-05-16 11:00:00,64.91,65.03,64.88,64.99,107422.0,58.3232,58.431,58.2962,58.3951,107422.0
2022-05-16 11:10:00,64.99,64.99,64.82,64.84,64209.0,58.3951,58.3951,58.2423,58.2603,64209.0
2022-05-16 11:20:00,64.83,64.95,64.73,64.95,78571.0,58.2513,58.3591,58.1615,58.3591,78571.0
2022-05-16 11:30:00,64.94,65.1,64.84,65.05,79245.0,58.3502,58.4939,58.2603,58.449,79245.0
2022-05-16 11:40:00,65.02,65.18,64.93,65.14,81685.0,58.422,58.5658,58.3412,58.5299,81685.0
2022-05-16 11:50:00,65.14,65.16,65.04,65.07,73949.0,58.5299,58.5478,58.44,58.467,73949.0
2022-05-16 12:00:00,65.09,65.15,64.99,65.07,64391.0,58.4849,58.5388,58.3951,58.467,64391.0
2022-05-16 12:10:00,65.08,65.08,64.83,64.91,75146.0,58.4759,58.4759,58.2513,58.3232,75146.0
2022-05-16 12:20:00,64.9,65.03,64.82,64.82,94792.0,58.3142,58.431,58.2423,58.2423,94792.0
2022-05-16 12:30:00,64.81,65.04,64.78,64.88,53374.0,58.2333,58.44,58.2064,58.2962,53374.0
2022-05-16 12:40:00,64.88,65.04,64.86,65.03,47466.0,58.2962,58.44,58.2783,58.431,47466.0
2022-05-16 12:50:00,65.04,65.06,64.9,65.04,68079.0,58.44,58.458,58.3142,58.44,68079.0
2022-05-16 13:00:00,65.03,65.22,65.0,65.16,118175.0,58.431,58.6017,58.4041,58.5478,118175.0
2022-05-16 13:10:00,65.15,65.35,65.12,65.26,86609.0,58.5388,58.7185,58.5119,58.6377,86609.0
2022-05-16 13:20:00,65.25,65.57,65.24,65.57,59463.0,58.6287,58.9162,58.6197,58.9162,59463.0
2022-05-16 13:30:00,65.57,65.64,65.54,65.55,66774.0,58.9162,58.9791,58.8893,58.8982,66774.0
2022-05-16 13:40:00,65.55,65.67,65.43,65.5,66565.0,58.8982,59.0061,58.7904,58.8533,66565.0
2022-05-16 13:50:00,65.54,65.6,65.48,65.5,69904.0,58.8893,58.9432,58.8354,58.8533,69904.0
2022-05-16 14:00:00,65.5,65.52,65.34,65.35,72904.0,58.8533,58.8713,58.7096,58.7185,72904.0
2022-05-16 14:10:00,65.36,65.42,65.28,65.37,45318.0,58.7275,58.7814,58.6556,58.7365,45318.0
2022-05-16 14:20:00,65.38,65.42,65.33,65.42,37531.0,58.7455,58.7814,58.7006,58.7814,37531.0
2022-05-16 14:30:00,65.41,65.43,65.33,65.35,54136.0,58.7725,58.7904,58.7006,58.7185,54136.0
2022-05-16 14:40:00,65.36,65.43,65.28,65.3,55147.0,58.7275,58.7904,58.6556,58.6736,55147.0
2022-05-16 14:50:00,65.31,65.63,65.3,65.53,89076.0,58.6826,58.9701,58.6736,58.8803,89076.0
2022-05-16 15:00:00,65.53,65.71,65.51,65.62,62459.0,58.8803,59.042,58.8623,58.9611,62459.0
2022-05-16 15:10:00,65.62,65.62,65.46,65.52,69317.0,58.9611,58.9611,58.8174,58.8713,69317.0
2022-05-16 15:20:00,65.52,65.59,65.5,65.53,88186.0,58.8713,58.9342,58.8533,58.8803,88186.0
2022-05-16 15:30:00,65.54,65.58,65.37,65.42,113202.0,58.8893,58.9252,58.7365,58.7814,113202.0
2022-05-16 15:40:00,65.42,65.45,65.31,65.4,177520.0,58.7814,58.8084,58.6826,58.7635,177520.0
2022-05-16 15:50:00,65.4,65.57,65.36,65.46,471942.0,58.7635,58.9162,58.7275,58.8174,471942.0
2022-05-17 09:30:00,66.51,66.8,65.31,65.34,257560.0,59.7608,60.0214,58.6826,58.7096,257560.0
2022-05-17 09:40:00,65.36,65.47,64.99,64.99,127668.0,58.7275,58.8264,58.3951,58.3951,127668.0
2022-05-17 09:50:00,65.0,65.39,65.0,65.39,64637.0,58.4041,58.7545,58.4041,58.7545,64637.0
2022-05-17 10:00:00,65.38,65.51,65.23,65.29,80082.0,58.7455,58.8623,58.6107,58.6646,80082.0
2022-05-17 10:10:00,65.27,65.39,65.18,65.34,71069.0,58.6467,58.7545,58.5658,58.7096,71069.0
2022-05-17 10:20:00,65.35,65.43,65.18,65.35,43046.0,58.7185,58.7904,58.5658,58.7185,43046.0
2022-05-17 10:30:00,65.37,65.48,65.29,65.32,49847.0,58.7365,58.8354,58.6646,58.6916,49847.0
2022-05-17 10:40:00,65.31,65.32,65.06,65.18,69572.0,58.6826,58.6916,58.458,58.5658,69572.0
2022-05-17 10:50:00,65.2,65.39,65.06,65.36,57215.0,58.5838,58.7545,58.458,58.7275,57215.0
2022-05-17 11:00:00,65.36,65.41,65.26,65.37,40924.0,58.7275,58.7725,58.6377,58.7365,40924.0
2022-05-17 11:10:00,65.38,65.54,65.23,65.23,50110.0,58.7455,58.8893,58.6107,58.6107,50110.0
2022-05-17 11:20:00,65.23,65.39,65.23,65.25,37550.0,58.6107,58.7545,58.6107,58.6287,37550.0
2022-05-17 11:30:00,65.25,65.33,65.12,65.14,49225.0,58.6287,58.7006,58.5119,58.5299,49225.0
2022-05-17 11:40:00,65.13,65.14,64.99,65.01,29340.0,58.5209,58.5299,58.3951,58.413,29340.0
2022-05-17 11:50:00,65.0,65.13,64.95,65.1,36558.0,58.4041,58.5209,58.3591,58.4939,36558.0
2022-05-17 12:00:00,65.08,65.31,65.07,65.23,46271.0,58.4759,58.6826,58.467,58.6107,46271.0
2022-05-17 12:10:00,65.23,65.49,65.17,65.47,40917.0,58.6107,58.8443,58.5568,58.8264,40917.0
2022-05-17 12:20:00,65.46,65.72,65.46,65.57,60183.0,58.8174,59.051,58.8174,58.9162,60183.0
2022-05-17 12:30:00,65.57,65.82,65.57,65.8,42393.0,58.9162,59.1409,58.9162,59.1229,42393.0
2022-05-17 12:40:00,65.8,66.07,65.78,65.98,71675.0,59.1229,59.3655,59.1049,59.2846,71675.0
2022-05-17 12:50:00,65.97,66.04,65.9,65.99,38507.0,59.2756,59.3385,59.2127,59.2936,38507.0
2022-05-17 13:00:00,65.99,65.99,65.72,65.75,37847.0,59.2936,59.2936,59.051,59.078,37847.0
2022-05-17 13:10:00,65.75,65.86,65.69,65.78,23230.0,59.078,59.1768,59.024,59.1049,23230.0
2022-05-17 13:20:00,65.78,65.8,65.64,65.64,28616.0,59.1049,59.1229,58.9791,58.9791,28616.0
2022-05-17 13:30:00,65.65,65.72,65.52,65.62,30631.0,58.9881,59.051,58.8713,58.9611,30631.0
2022-05-17 13:40:00,65.62,65.75,65.56,65.7,36343.0,58.9611,59.078,58.9072,59.033,36343.0
2022-05-17 13:50:00,65.7,65.73,65.52,65.52,25437.0,59.033,59.06,58.8713,58.8713,25437.0
2022-05-17 14:00:00,65.53,65.7,65.39,65.67,45108.0,58.8803,59.033,58.7545,59.0061,45108.0
2022-05-17 14:10:00,65.67,65.68,65.3,65.36,54316.0,59.0061,59.0151,58.6736,58.7275,54316.0
2022-05-17 14:20:00,65.34,65.43,65.17,65.32,46847.0,58.7096,58.7904,58.5568,58.6916,46847.0
2022-05-17 14:30:00,65.3,65.34,65.02,65.24,58574.0,58.6736,58.7096,58.422,58.6197,58574.0
2022-05-17 14:40:00,65.24,65.6,65.23,65.55,42147.0,58.6197,58.9432,58.6107,58.8982,42147.0
2022-05-17 14:50:00,65.52,65.58,65.34,65.37,27377.0,58.8713,58.9252,58.7096,58.7365,27377.0
2022-05-17 15:00:00,65.35,65.52,65.32,65.41,53587.0,58.7185,58.8713,58.6916,58.7725,53587.0
2022-05-17 15:10:00,65.39,65.41,65.31,65.35,44410.0,58.7545,58.7725,58.6826,58.7185,44410.0
2022-05-17 15:20:00,65.36,65.45,65.34,65.36,47754.0,58.7275,58.8084,58.7096,58.7275,47754.0
2022-05-17 15:30:00,65.36,65.45,65.23,65.36,119590.0,58.7275,58.8084,58.6107,58.7275,119590.0
2022-05-17 15:40:00,65.35,65.5,65.28,65.36,150450.0,58.7185,58.8533,58.6556,58.7275,150450.0
2022-05-17 15:50:00,65.36,65.52,65.26,65.5,326300.0,58.7275,58.8713,58.6377,58.8533,326300.0
2022-05-18 09:30:00,65.36,65.59,64.9,64.98,134529.0,58.7275,58.9342,58.3142,58.3861,134529.0
2022-05-18 09:40:00,64.99,65.26,64.91,64.94,69291.0,58.3951,58.6377,58.3232,58.3502,69291.0
2022-05-18 09:50:00,64.96,64.99,64.57,64.65,99172.0,58.3681,58.3951,58.0177,58.0896,99172.0
2022-05-18 10:00:00,64.64,64.66,64.37,64.42,62312.0,58.0806,58.0986,57.838,57.8829,62312.0
2022-05-18 10:10:00,64.4,64.41,64.17,64.22,55510.0,57.8649,57.8739,57.6583,57.7032,55510.0
2022-05-18 10:20:00,64.23,64.42,64.2,64.29,46459.0,57.7122,57.8829,57.6852,57.7661,46459.0
2022-05-18 10:30:00,64.3,64.48,64.3,64.41,60359.0,57.7751,57.9368,57.7751,57.8739,60359.0
2022-05-18 10:40:00,64.42,64.6,64.39,64.45,72254.0,57.8829,58.0447,57.856,57.9099,72254.0
2022-05-18 10:50:00,64.45,64.46,64.32,64.38,47876.0,57.9099,57.9189,57.7931,57.847,47876.0
2022-05-18 11:00:00,64.38,64.56,64.29,64.42,56185.0,57.847,58.0087,57.7661,57.8829,56185.0
2022-05-18 11:10:00,64.41,64.41,64.05,64.09,61240.0,57.8739,57.8739,57.5505,57.5864,61240.0
2022-05-18 11:20:00,64.08,64.19,64.02,64.19,90127.0,57.5774,57.6763,57.5235,57.6763,90127.0
2022-05-18 11:30:00,64.21,64.39,64.11,64.37,86041.0,57.6942,57.856,57.6044,57.838,86041.0
2022-05-18 11:40:00,64.35,64.5,64.34,64.45,44434.0,57.82,57.9548,57.811,57.9099,44434.0
2022-05-18 11:50:00,64.45,64.72,64.42,64.66,80387.0,57.9099,58.1525,57.8829,58.0986,80387.0
2022-05-18 12:00:00,64.65,64.65,64.36,64.4,42653.0,58.0896,58.0896,57.829,57.8649,42653.0
2022-05-18 12:10:00,64.39,64.57,64.32,64.46,53562.0,57.856,58.0177,57.7931,57.9189,53562.0
2022-05-18 12:20:00,64.48,64.5,64.37,64.41,51649.0,57.9368,57.9548,57.838,57.8739,51649.0
2022-05-18 12:30:00,64.41,64.53,64.37,64.48,35076.0,57.8739,57.9818,57.838,57.9368,35076.0
2022-05-18 12:40:00,64.47,64.54,64.45,64.54,28305.0,57.9278,57.9907,57.9099,57.9907,28305.0
2022-05-18 12:50:00,64.58,64.65,64.55,64.57,39829.0,58.0267,58.0896,57.9997,58.0177,39829.0
2022-05-18 13:00:00,64.54,64.54,64.17,64.18,33900.0,57.9907,57.9907,57.6583,57.6673,33900.0
2022-05-18 13:10:00,64.17,64.18,64.04,64.06,60179.0,57.6583,57.6673,57.5415,57.5594,60179.0
2022-05-18 13:20:00,64.06,64.1,64.03,64.07,35487.0,57.5594,57.5954,57.5325,57.5684,35487.0
2022-05-18 13:30:00,64.08,64.1,63.99,64.09,54595.0,57.5774,57.5954,57.4966,57.5864,54595.0
2022-05-18 13:40:00,64.09,64.1,63.83,63.89,85966.0,57.5864,57.5954,57.3528,57.4067,85966.0
2022-05-18 13:50:00,63.9,63.98,63.87,63.93,36730.0,57.4157,57.4876,57.3887,57.4426,36730.0
2022-05-18 14:00:00,63.94,64.02,63.82,63.98,81969.0,57.4516,57.5235,57.3438,57.4876,81969.0
2022-05-18 14:10:00,63.99,64.16,63.85,64.14,61850.0,57.4966,57.6493,57.3708,57.6313,61850.0
2022-05-18 14:20:00,64.13,64.34,64.12,64.31,55561.0,57.6223,57.811,57.6134,57.7841,55561.0
2022-05-18 14:30:00,64.31,64.35,63.98,64.12,253217.0,57.7841,57.82,57.4876,57.6134,253217.0
2022-05-18 14:40:00,64.09,64.16,63.9,64.12,54198.0,57.5864,57.6493,57.4157,57.6134,54198.0
2022-05-18 14:50:00,64.13,64.26,64.08,64.1,60461.0,57.6223,57.7392,57.5774,57.5954,60461.0
2022-05-18 15:00:00,64.09,64.17,64.01,64.12,50951.0,57.5864,57.6583,57.5145,57.6134,50951.0
2022-05-18 15:10:00,64.13,64.19,64.05,64.1,45989.0,57.6223,57.6763,57.5505,57.5954,45989.0
2022-05-18 15:20:00,64.1,64.14,63.81,63.82,64358.0,57.5954,57.6313,57.3348,57.3438,64358.0
2022-05-18 15:30:00,63.82,64.04,63.7,63.98,127202.0,57.3438,57.5415,57.236,57.4876,127202.0
2022-05-18 15:40:00,63.99,64.08,63.68,63.75,154292.0,57.4966,57.5774,57.218,57.2809,154292.0
2022-05-18 15:50:00,63.74,63.91,63.7,63.91,411582.0,57.2719,57.4247,57.236,57.4247,411582.0
2022-05-19 09:30:00,65.18,65.51,65.0,65.46,311634.0,58.5658,58.8623,58.4041,58.8174,311634.0
2022-05-19 09:40:00,65.48,65.92,65.44,65.47,246806.0,58.8354,59.2307,58.7994,58.8264,246806.0
2022-05-19 09:50:00,65.46,65.75,65.23,65.74,225373.0,58.8174,59.078,58.6107,59.069,225373.0
2022-05-19 10:00:00,65.74,66.14,65.64,65.8,125316.0,59.069,59.4284,58.9791,59.1229,125316.0
2022-05-19 10:10:00,65.83,66.06,65.77,65.83,98261.0,59.1498,59.3565,59.0959,59.1498,98261.0
2022-05-19 10:20:00,65.82,65.96,65.47,65.58,103178.0,59.1409,59.2666,58.8264,58.9252,103178.0
2022-05-19 10:30:00,65.57,65.69,65.47,65.61,158073.0,58.9162,59.024,58.8264,58.9522,158073.0
2022-05-19 10:40:00,65.61,65.62,65.41,65.48,74780.0,58.9522,58.9611,58.7725,58.8354,74780.0
2022-05-19 10:50:00,65.48,65.77,65.34,65.56,220160.0,58.8354,59.0959,58.7096,58.9072,220160.0
2022-05-19 11:00:00,65.55,65.99,65.53,65.86,119397.0,58.8982,59.2936,58.8803,59.1768,119397.0
2022-05-19 11:10:00,65.86,65.97,65.69,65.96,60997.0,59.1768,59.2756,59.024,59.2666,60997.0
2022-05-19 11:20:00,65.97,66.11,65.88,65.95,83413.0,59.2756,59.4014,59.1948,59.2577,83413.0
2022-05-19 11:30:00,65.95,66.17,65.93,66.05,79357.0,59.2577,59.4553,59.2397,59.3475,79357.0
2022-05-19 11:40:00,66.04,66.23,66.03,66.12,76524.0,59.3385,59.5092,59.3295,59.4104,76524.0
2022-05-19 11:50:00,66.13,66.13,65.89,65.95,73736.0,59.4194,59.4194,59.2037,59.2577,73736.0
2022-05-19 12:00:00,65.95,65.95,65.77,65.91,35473.0,59.2577,59.2577,59.0959,59.2217,35473.0
2022-05-19 12:10:00,65.9,66.07,65.87,65.89,59122.0,59.2127,59.3655,59.1858,59.2037,59122.0
2022-05-19 12:20:00,65.89,65.92,65.78,65.86,63226.0,59.2037,59.2307,59.1049,59.1768,63226.0
2022-05-19 12:30:00,65.86,65.92,65.7,65.71,36259.0,59.1768,59.2307,59.033,59.042,36259.0
2022-05-19 12:40:00,65.72,65.8,65.63,65.77,41336.0,59.051,59.1229,58.9701,59.0959,41336.0
2022-05-19 12:50:00,65.79,65.83,65.69,65.82,58116.0,59.1139,59.1498,59.024,59.1409,58116.0
2022-05-19 13:00:00,65.82,66.02,65.76,66.01,48714.0,59.1409,59.3206,59.0869,59.3116,48714.0
2022-05-19 13:10:00,66.03,66.07,65.77,66.03,68256.0,59.3295,59.3655,59.0959,59.3295,68256.0
2022-05-19 13:20:00,66.04,66.41,66.0,66.27,78046.0,59.3385,59.671,59.3026,59.5452,78046.0
2022-05-19 13:30:00,66.27,66.39,66.12,66.35,75921.0,59.5452,59.653,59.4104,59.6171,75921.0
2022-05-19 13:40:00,66.34,66.34,66.0,66.01,51954.0,59.6081,59.6081,59.3026,59.3116,51954.0
2022-05-19 13:50:00,66.01,66.43,65.99,66.31,113975.0,59.3116,59.689,59.2936,59.5811,113975.0
2022-05-19 14:00:00,66.32,66.42,66.19,66.19,100109.0,59.5901,59.68,59.4733,59.4733,100109.0
2022-05-19 14:10:00,66.18,66.25,65.93,65.93,53225.0,59.4643,59.5272,59.2397,59.2397,53225.0
2022-05-19 14:20:00,65.92,66.02,65.8,65.83,68873.0,59.2307,59.3206,59.1229,59.1498,68873.0
2022-05-19 14:30:00,65.83,65.93,65.69,65.72,68575.0,59.1498,59.2397,59.024,59.051,68575.0
2022-05-19 14:40:00,65.72,65.97,65.63,65.97,71610.0,59.051,59.2756,58.9701,59.2756,71610.0
2022-05-19 14:50:00,65.98,65.99,65.8,65.91,68257.0,59.2846,59.2936,59.1229,59.2217,68257.0
2022-05-19 15:00:00,65.89,66.15,65.8,65.97,104182.0,59.2037,59.4374,59.1229,59.2756,104182.0
2022-05-19 15:10:00,65.94,66.07,65.79,66.04,105996.0,59.2487,59.3655,59.1139,59.3385,105996.0
2022-05-19 15:20:00,66.04,66.11,65.93,66.0,110578.0,59.3385,59.4014,59.2397,59.3026,110578.0
2022-05-19 15:30:00,65.99,66.17,65.81,65.81,192113.0,59.2936,59.4553,59.1319,59.1319,192113.0
2022-05-19 15:40:00,65.8,66.07,65.77,65.99,219493.0,59.1229,59.3655,59.0959,59.2936,219493.0
2022-05-19 15:50:00,65.99,66.19,65.86,66.1,706931.0,59.2936,59.4733,59.1768,59.3924,706931.0
2022-05-20 09:30:00,66.6,66.67,65.69,66.06,260422.0,59.8417,59.9046,59.024,59.3565,260422.0
2022-05-20 09:40:00,66.08,66.29,65.95,66.24,179993.0,59.3745,59.5632,59.2577,59.5182,179993.0
2022-05-20 09:50:00,66.26,66.26,65.97,66.06,57419.0,59.5362,59.5362,59.2756,59.3565,57419.0
2022-05-20 10:00:00,66.08,66.11,65.68,65.72,95102.0,59.3745,59.4014,59.0151,59.051,95102.0
2022-05-20 10:10:00,65.72,65.91,65.51,65.91,95187.0,59.051,59.2217,58.8623,59.2217,95187.0
2022-05-20 10:20:00,65.94,66.11,65.79,66.11,69096.0,59.2487,59.4014,59.1139,59.4014,69096.0
2022-05-20 10:30:00,66.11,66.15,65.97,66.05,79320.0,59.4014,59.4374,59.2756,59.3475,79320.0
2022-05-20 10:40:00,66.05,66.06,65.82,65.87,71161.0,59.3475,59.3565,59.1409,59.1858,71161.0
2022-05-20 10:50:00,65.88,65.94,65.72,65.73,82342.0,59.1948,59.2487,59.051,59.06,82342.0
2022-05-20 11:00:00,65.74,65.9,65.7,65.89,64283.0,59.069,59.2127,59.033,59.2037,64283.0
2022-05-20 11:10:00,65.89,65.97,65.8,65.92,75975.0,59.2037,59.2756,59.1229,59.2307,75975.0
2022-05-20 11:20:00,65.93,66.55,65.92,66.28,146214.0,59.2397,59.7968,59.2307,59.5542,146214.0
2022-05-20 11:30:00,66.29,66.29,66.06,66.1,92705.0,59.5632,59.5632,59.3565,59.3924,92705.0
2022-05-20 11:40:00,66.11,66.33,66.09,66.31,52323.0,59.4014,59.5991,59.3835,59.5811,52323.0
2022-05-20 11:50:00,66.32,66.44,66.25,66.26,52487.0,59.5901,59.6979,59.5272,59.5362,52487.0
2022-05-20 12:00:00,66.26,66.27,65.8,65.81,61809.0,59.5362,59.5452,59.1229,59.1319,61809.0
2022-05-20 12:10:00,65.8,66.18,65.74,66.15,61213.0,59.1229,59.4643,59.069,59.4374,61213.0
2022-05-20 12:20:00,66.16,66.23,66.11,66.16,45567.0,59.4463,59.5092,59.4014,59.4463,45567.0
2022-05-20 12:30:00,66.16,66.23,66.04,66.1,57556.0,59.4463,59.5092,59.3385,59.3924,57556.0
2022-05-20 12:40:00,66.09,66.1,65.87,66.09,77395.0,59.3835,59.3924,59.1858,59.3835,77395.0
2022-05-20 12:50:00,66.09,66.18,66.04,66.17,82310.0,59.3835,59.4643,59.3385,59.4553,82310.0
2022-05-20 13:00:00,66.16,66.16,65.93,66.02,57140.0,59.4463,59.4463,59.2397,59.3206,57140.0
2022-05-20 13:10:00,66.01,66.09,65.98,66.05,50265.0,59.3116,59.3835,59.2846,59.3475,50265.0
2022-05-20 13:20:00,66.05,66.37,66.03,66.34,75319.0,59.3475,59.635,59.3295,59.6081,75319.0
2022-05-20 13:30:00,66.34,66.45,66.22,66.4,76548.0,59.6081,59.7069,59.5003,59.662,76548.0
2022-05-20 13:40:00,66.39,66.56,66.34,66.47,66520.0,59.653,59.8058,59.6081,59.7249,66520.0
2022-05-20 13:50:00,66.47,66.63,66.45,66.56,50952.0,59.7249,59.8687,59.7069,59.8058,50952.0
2022-05-20 14:00:00,66.57,66.63,66.33,66.46,64237.0,59.8147,59.8687,59.5991,59.7159,64237.0
2022-05-20 14:10:00,66.47,66.61,66.42,66.52,65394.0,59.7249,59.8507,59.68,59.7698,65394.0
2022-05-20 14:20:00,66.54,66.64,66.42,66.58,71620.0,59.7878,59.8776,59.68,59.8237,71620.0
2022-05-20 14:30:00,66.56,66.59,66.34,66.48,68787.0,59.8058,59.8327,59.6081,59.7339,68787.0
2022-05-20 14:40:00,66.48,66.87,66.47,66.87,82021.0,59.7339,60.0843,59.7249,60.0843,82021.0
2022-05-20 14:50:00,66.87,66.97,66.78,66.82,72228.0,60.0843,60.1742,60.0034,60.0394,72228.0
2022-05-20 15:00:00,66.83,66.87,66.61,66.64,78477.0,60.0484,60.0843,59.8507,59.8776,78477.0
2022-05-20 15:10:00,66.64,66.68,66.55,66.6,89459.0,59.8776,59.9136,59.7968,59.8417,89459.0
2022-05-20 15:20:00,66.62,66.68,66.52,66.65,96775.0,59.8597,59.9136,59.7698,59.8866,96775.0
2022-05-20 15:30:00,66.66,66.95,66.55,66.88,142181.0,59.8956,60.1562,59.7968,60.0933,142181.0
2022-05-20 15:40:00,66.89,67.17,66.87,67.17,267029.0,60.1023,60.3539,60.0843,60.3539,267029.0
2022-05-20 15:50:00,67.17,67.27,67.06,67.19,586164.0,60.3539,60.4437,60.255,60.3718,586164.0
2022-05-23 09:30:00,68.34,68.62,68.01,68.18,271650.0,61.4051,61.6567,61.1086,61.2614,271650.0
2022-05-23 09:40:00,68.17,68.24,67.6,67.77,117743.0,61.2524,61.3153,60.7402,60.893,117743.0
2022-05-23 09:50:00,67.76,68.12,67.6,68.04,84312.0,60.884,61.2075,60.7402,61.1356,84312.0
2022-05-23 10:00:00,68.03,68.13,67.95,67.99,64695.0,61.1266,61.2164,61.0547,61.0906,64695.0
2022-05-23 10:10:00,68.0,68.14,67.94,68.14,63937.0,61.0996,61.2254,61.0457,61.2254,63937.0
2022-05-23 10:20:00,68.13,68.47,68.04,68.37,103356.0,61.2164,61.5219,61.1356,61.4321,103356.0
2022-05-23 10:30:00,68.38,68.38,68.0,68.04,62041.0,61.4411,61.4411,61.0996,61.1356,62041.0
2022-05-23 10:40:00,68.04,68.1,67.9,67.98,66154.0,61.1356,61.1895,61.0098,61.0817,66154.0
2022-05-23 10:50:00,67.97,68.04,67.73,67.76,67554.0,61.0727,61.1356,60.857,60.884,67554.0
2022-05-23 11:00:00,67.76,67.99,67.71,67.96,58827.0,60.884,61.0906,60.8391,61.0637,58827.0
2022-05-23 11:10:00,67.95,68.01,67.84,67.85,45744.0,61.0547,61.1086,60.9559,60.9649,45744.0
2022-05-23 11:20:00,67.86,67.88,67.67,67.8,49884.0,60.9738,60.9918,60.8031,60.9199,49884.0
2022-05-23 11:30:00,67.79,67.88,67.74,67.76,62128.0,60.9109,60.9918,60.866,60.884,62128.0
2022-05-23 11:40:00,67.76,67.76,67.5,67.53,62348.0,60.884,60.884,60.6504,60.6773,62348.0
2022-05-23 11:50:00,67.53,67.54,67.26,67.32,61357.0,60.6773,60.6863,60.4347,60.4886,61357.0
2022-05-23 12:00:00,67.3,67.36,67.2,67.21,44712.0,60.4707,60.5246,60.3808,60.3898,44712.0
2022-05-23 12:10:00,67.21,67.26,67.13,67.23,39240.0,60.3898,60.4347,60.3179,60.4078,39240.0
2022-05-23 12:20:00,67.23,67.48,67.22,67.42,38587.0,60.4078,60.6324,60.3988,60.5785,38587.0
2022-05-23 12:30:00,67.41,67.45,67.33,67.37,33796.0,60.5695,60.6054,60.4976,60.5336,33796.0
2022-05-23 12:40:00,67.38,67.38,67.25,67.26,35550.0,60.5425,60.5425,60.4257,60.4347,35550.0
2022-05-23 12:50:00,67.26,67.26,67.11,67.2,35723.0,60.4347,60.4347,60.2999,60.3808,35723.0
2022-05-23 13:00:00,67.2,67.25,67.15,67.25,31670.0,60.3808,60.4257,60.3359,60.4257,31670.0
2022-05-23 13:10:00,67.24,67.26,66.87,66.93,60864.0,60.4168,60.4347,60.0843,60.1382,60864.0
2022-05-23 13:20:00,66.94,67.06,66.83,67.05,40338.0,60.1472,60.255,60.0484,60.246,40338.0
2022-05-23 13:30:00,67.06,67.25,67.01,67.17,60245.0,60.255,60.4257,60.2101,60.3539,60245.0
2022-05-23 13:40:00,67.17,67.23,67.07,67.08,34978.0,60.3539,60.4078,60.264,60.273,34978.0
2022-05-23 13:50:00,67.1,67.4,67.09,67.39,34487.0,60.291,60.5605,60.282,60.5515,34487.0
2022-05-23 14:00:00,67.41,67.53,67.34,67.51,39506.0,60.5695,60.6773,60.5066,60.6594,39506.0
2022-05-23 14:10:00,67.52,67.56,67.45,67.5,44301.0,60.6683,60.7043,60.6054,60.6504,44301.0
2022-05-23 14:20:00,67.49,67.65,67.47,67.6,48808.0,60.6414,60.7852,60.6234,60.7402,48808.0
2022-05-23 14:30:00,67.6,67.68,67.56,67.66,33227.0,60.7402,60.8121,60.7043,60.7941,33227.0
2022-05-23 14:40:00,67.66,67.73,67.6,67.65,40710.0,60.7941,60.857,60.7402,60.7852,40710.0
2022-05-23 14:50:00,67.65,67.73,67.56,67.56,44316.0,60.7852,60.857,60.7043,60.7043,44316.0
2022-05-23 15:00:00,67.57,67.78,67.56,67.74,79768.0,60.7133,60.902,60.7043,60.866,79768.0
2022-05-23 15:10:00,67.74,67.74,67.54,67.6,44175.0,60.866,60.866,60.6863,60.7402,44175.0
2022-05-23 15:20:00,67.6,67.62,67.49,67.53,51967.0,60.7402,60.7582,60.6414,60.6773,51967.0
2022-05-23 15:30:00,67.52,67.63,67.45,67.49,71828.0,60.6683,60.7672,60.6054,60.6414,71828.0
2022-05-23 15:40:00,67.5,67.54,67.31,67.33,121789.0,60.6504,60.6863,60.4797,60.4976,121789.0
2022-05-23 15:50:00,67.34,67.47,67.3,67.45,254651.0,60.5066,60.6234,60.4707,60.6054,254651.0
2022-05-24 09:30:00,67.64,68.12,67.46,67.61,177462.0,60.7762,61.2075,60.6144,60.7492,177462.0
2022-05-24 09:40:00,67.67,68.35,67.6,68.31,135078.0,60.8031,61.4141,60.7402,61.3782,135078.0
2022-05-24 09:50:00,68.38,69.07,68.25,68.88,260001.0,61.4411,62.0611,61.3243,61.8903,260001.0
2022-05-24 10:00:00,68.89,69.0,68.6,68.63,153346.0,61.8993,61.9982,61.6387,61.6657,153346.0
2022-05-24 10:10:00,68.64,68.79,68.51,68.6,86677.0,61.6747,61.8095,61.5579,61.6387,86677.0
2022-05-24 10:20:00,68.59,68.75,68.56,68.73,77350.0,61.6298,61.7735,61.6028,61.7556,77350.0
2022-05-24 10:30:00,68.7,69.09,68.61,69.03,124327.0,61.7286,62.079,61.6477,62.0251,124327.0
2022-05-24 10:40:00,69.03,69.05,68.69,68.79,93223.0,62.0251,62.0431,61.7196,61.8095,93223.0
2022-05-24 10:50:00,68.78,69.12,68.73,69.08,103905.0,61.8005,62.106,61.7556,62.07,103905.0
2022-05-24 11:00:00,69.09,69.1,68.86,68.96,106503.0,62.079,62.088,61.8724,61.9622,106503.0
2022-05-24 11:10:00,68.97,69.0,68.69,68.75,136085.0,61.9712,61.9982,61.7196,61.7735,136085.0
2022-05-24 11:20:00,68.75,68.84,68.59,68.82,88002.0,61.7735,61.8544,61.6298,61.8364,88002.0
2022-05-24 11:30:00,68.83,68.9,68.69,68.8,72124.0,61.8454,61.9083,61.7196,61.8185,72124.0
2022-05-24 11:40:00,68.82,69.36,68.81,69.35,85920.0,61.8364,62.3216,61.8274,62.3126,85920.0
2022-05-24 11:50:00,69.35,69.42,69.23,69.3,91435.0,62.3126,62.3755,62.2048,62.2677,91435.0
2022-05-24 12:00:00,69.29,69.31,69.08,69.13,65021.0,62.2587,62.2767,62.07,62.115,65021.0
2022-05-24 12:10:00,69.12,69.24,68.98,69.02,68397.0,62.106,62.2138,61.9802,62.0161,68397.0
2022-05-24 12:20:00,69.03,69.09,68.92,68.98,85628.0,62.0251,62.079,61.9263,61.9802,85628.0
2022-05-24 12:30:00,68.99,69.0,68.65,68.7,87218.0,61.9892,61.9982,61.6837,61.7286,87218.0
2022-05-24 12:40:00,68.71,68.79,68.66,68.73,63585.0,61.7376,61.8095,61.6927,61.7556,63585.0
2022-05-24 12:50:00,68.75,68.88,68.73,68.76,43052.0,61.7735,61.8903,61.7556,61.7825,43052.0
2022-05-24 13:00:00,68.75,68.75,68.43,68.44,48822.0,61.7735,61.7735,61.486,61.495,48822.0
2022-05-24 13:10:00,68.44,68.56,68.43,68.49,30178.0,61.495,61.6028,61.486,61.5399,30178.0
2022-05-24 13:20:00,68.49,68.54,68.32,68.49,52839.0,61.5399,61.5848,61.3872,61.5399,52839.0
2022-05-24 13:30:00,68.46,68.5,68.35,68.44,36395.0,61.513,61.5489,61.4141,61.495,36395.0
2022-05-24 13:40:00,68.47,68.6,68.33,68.38,50543.0,61.5219,61.6387,61.3961,61.4411,50543.0
2022-05-24 13:50:00,68.38,68.58,68.29,68.3,47789.0,61.4411,61.6208,61.3602,61.3692,47789.0
2022-05-24 14:00:00,68.31,68.47,68.21,68.41,63010.0,61.3782,61.5219,61.2883,61.468,63010.0
2022-05-24 14:10:00,68.4,68.64,68.4,68.46,53540.0,61.459,61.6747,61.459,61.513,53540.0
2022-05-24 14:20:00,68.46,68.57,68.43,68.53,55606.0,61.513,61.6118,61.486,61.5759,55606.0
2022-05-24 14:30:00,68.51,68.58,68.43,68.45,72698.0,61.5579,61.6208,61.486,61.504,72698.0
2022-05-24 14:40:00,68.45,68.45,68.19,68.25,44578.0,61.504,61.504,61.2704,61.3243,44578.0
2022-05-24 14:50:00,68.25,68.25,67.98,68.2,53143.0,61.3243,61.3243,61.0817,61.2793,53143.0
2022-05-24 15:00:00,68.19,68.48,68.16,68.48,72873.0,61.2704,61.5309,61.2434,61.5309,72873.0
2022-05-24 15:10:00,68.49,68.64,68.44,68.59,69959.0,61.5399,61.6747,61.495,61.6298,69959.0
2022-05-24 15:20:00,68.6,68.83,68.51,68.83,76295.0,61.6387,61.8454,61.5579,61.8454,76295.0
2022-05-24 15:30:00,68.84,69.08,68.82,69.0,139795.0,61.8544,62.07,61.8364,61.9982,139795.0
2022-05-24 15:40:00,69.01,69.03,68.88,69.01,155023.0,62.0071,62.0251,61.8903,62.0071,155023.0
2022-05-24 15:50:00,69.01,69.07,68.81,69.04,540990.0,62.0071,62.0611,61.8274,62.0341,540990.0
2022-05-25 09:30:00,68.17,68.92,68.17,68.83,238999.0,61.2524,61.9263,61.2524,61.8454,238999.0
2022-05-25 09:40:00,68.83,69.06,68.77,69.05,116187.0,61.8454,62.0521,61.7915,62.0431,116187.0
2022-05-25 09:50:00,69.06,69.21,68.95,68.96,137616.0,62.0521,62.1868,61.9532,61.9622,137616.0
2022-05-25 10:00:00,68.96,69.1,68.79,68.86,142288.0,61.9622,62.088,61.8095,61.8724,142288.0
2022-05-25 10:10:00,68.86,68.89,68.74,68.77,131990.0,61.8724,61.8993,61.7645,61.7915,131990.0
2022-05-25 10:20:00,68.78,68.82,68.53,68.58,126813.0,61.8005,61.8364,61.5759,61.6208,126813.0
2022-05-25 10:30:00,68.57,68.8,68.52,68.54,119659.0,61.6118,61.8185,61.5669,61.5848,119659.0
2022-05-25 10:40:00,68.55,68.55,68.29,68.49,89801.0,61.5938,61.5938,61.3602,61.5399,89801.0
2022-05-25 10:50:00,68.49,68.59,68.35,68.41,64589.0,61.5399,61.6298,61.4141,61.468,64589.0
2022-05-25 11:00:00,68.41,68.78,68.41,68.67,112311.0,61.468,61.8005,61.468,61.7016,112311.0
2022-05-25 11:10:00,68.69,68.97,68.66,68.91,96397.0,61.7196,61.9712,61.6927,61.9173,96397.0
2022-05-25 11:20:00,68.9,69.02,68.85,68.96,102925.0,61.9083,62.0161,61.8634,61.9622,102925.0
2022-05-25 11:30:00,68.96,69.05,68.53,68.62,66402.0,61.9622,62.0431,61.5759,61.6567,66402.0
2022-05-25 11:40:00,68.61,68.72,68.5,68.69,64180.0,61.6477,61.7466,61.5489,61.7196,64180.0
2022-05-25 11:50:00,68.7,68.71,68.46,68.64,57543.0,61.7286,61.7376,61.513,61.6747,57543.0
2022-05-25 12:00:00,68.64,68.77,68.55,68.59,42613.0,61.6747,61.7915,61.5938,61.6298,42613.0
2022-05-25 12:10:00,68.58,68.67,68.35,68.39,37824.0,61.6208,61.7016,61.4141,61.4501,37824.0
2022-05-25 12:20:00,68.37,68.67,68.36,68.61,84822.0,61.4321,61.7016,61.4231,61.6477,84822.0
2022-05-25 12:30:00,68.62,68.84,68.62,68.71,69203.0,61.6567,61.8544,61.6567,61.7376,69203.0
2022-05-25 12:40:00,68.71,68.88,68.7,68.84,59320.0,61.7376,61.8903,61.7286,61.8544,59320.0
2022-05-25 12:50:00,68.83,69.13,68.76,69.1,132282.0,61.8454,62.115,61.7825,62.088,132282.0
2022-05-25 13:00:00,69.09,69.26,68.88,69.2,204802.0,62.079,62.2318,61.8903,62.1779,204802.0
2022-05-25 13:10:00,69.21,69.57,69.12,69.56,193616.0,62.1868,62.5103,62.106,62.5013,193616.0
2022-05-25 13:20:00,69.57,69.73,69.44,69.73,119036.0,62.5103,62.6541,62.3935,62.6541,119036.0
2022-05-25 13:30:00,69.71,69.77,69.48,69.63,555568.0,62.6361,62.69,62.4294,62.5642,555568.0
2022-05-25 13:40:00,69.65,69.86,69.61,69.69,1314270.0,62.5822,62.7709,62.5463,62.6181,1314270.0
2022-05-25 13:50:00,69.69,69.71,69.43,69.71,125847.0,62.6181,62.6361,62.3845,62.6361,125847.0
2022-05-25 14:00:00,69.71,70.08,69.37,69.45,227327.0,62.6361,62.9686,62.3306,62.4025,227327.0
2022-05-25 14:10:00,69.47,69.74,69.4,69.46,137764.0,62.4205,62.6631,62.3576,62.4115,137764.0
2022-05-25 14:20:00,69.45,69.56,69.35,69.5,62789.0,62.4025,62.5013,62.3126,62.4474,62789.0
2022-05-25 14:30:00,69.51,69.55,69.3,69.31,63369.0,62.4564,62.4923,62.2677,62.2767,63369.0
2022-05-25 14:40:00,69.32,69.5,69.23,69.41,58997.0,62.2857,62.4474,62.2048,62.3666,58997.0
2022-05-25 14:50:00,69.42,69.5,69.24,69.31,64271.0,62.3755,62.4474,62.2138,62.2767,64271.0
2022-05-25 15:00:00,69.34,69.64,69.29,69.55,70676.0,62.3037,62.5732,62.2587,62.4923,70676.0
2022-05-25 15:10:00,69.55,69.58,69.32,69.41,72339.0,62.4923,62.5193,62.2857,62.3666,72339.0
2022-05-25 15:20:00,69.42,69.55,69.42,69.5,54369.0,62.3755,62.4923,62.3755,62.4474,54369.0
2022-05-25 15:30:00,69.5,69.57,69.33,69.42,128503.0,62.4474,62.5103,62.2947,62.3755,128503.0
2022-05-25 15:40:00,69.42,69.62,69.36,69.54,160774.0,62.3755,62.5552,62.3216,62.4834,160774.0
2022-05-25 15:50:00,69.53,69.66,69.4,69.56,546082.0,62.4744,62.5912,62.3576,62.5013,546082.0
2022-05-26 09:30:00,69.5,70.09,69.26,70.07,106989.0,62.4474,62.9775,62.2318,62.9596,106989.0
2022-05-26 09:40:00,70.08,70.16,69.63,70.07,79813.0,62.9686,63.0404,62.5642,62.9596,79813.0
2022-05-26 09:50:00,70.06,70.07,69.77,69.78,69432.0,62.9506,62.9596,62.69,62.699,69432.0
2022-05-26 10:00:00,69.76,69.8,69.47,69.51,65131.0,62.681,62.717,62.4205,62.4564,65131.0
2022-05-26 10:10:00,69.53,69.73,69.49,69.66,73493.0,62.4744,62.6541,62.4384,62.5912,73493.0
2022-05-26 10:20:00,69.64,69.81,69.49,69.64,62050.0,62.5732,62.726,62.4384,62.5732,62050.0
2022-05-26 10:30:00,69.64,69.79,69.6,69.63,60203.0,62.5732,62.708,62.5373,62.5642,60203.0
2022-05-26 10:40:00,69.63,69.67,69.6,69.61,42535.0,62.5642,62.6002,62.5373,62.5463,42535.0
2022-05-26 10:50:00,69.62,69.63,69.22,69.3,47573.0,62.5552,62.5642,62.1958,62.2677,47573.0
2022-05-26 11:00:00,69.31,69.53,69.29,69.41,76430.0,62.2767,62.4744,62.2587,62.3666,76430.0
2022-05-26 11:10:00,69.39,69.41,69.11,69.21,44704.0,62.3486,62.3666,62.097,62.1868,44704.0
2022-05-26 11:20:00,69.19,69.37,69.18,69.36,57399.0,62.1689,62.3306,62.1599,62.3216,57399.0
2022-05-26 11:30:00,69.36,69.45,69.16,69.17,58182.0,62.3216,62.4025,62.1419,62.1509,58182.0
2022-05-26 11:40:00,69.17,69.22,69.01,69.03,60348.0,62.1509,62.1958,62.0071,62.0251,60348.0
2022-05-26 11:50:00,69.03,69.13,69.01,69.06,59743.0,62.0251,62.115,62.0071,62.0521,59743.0
2022-05-26 12:00:00,69.06,69.14,68.94,69.0,104614.0,62.0521,62.124,61.9442,61.9982,104614.0
2022-05-26 12:10:00,68.98,69.06,68.86,68.87,36445.0,61.9802,62.0521,61.8724,61.8813,36445.0
2022-05-26 12:20:00,68.87,68.87,68.67,68.73,68161.0,61.8813,61.8813,61.7016,61.7556,68161.0
2022-05-26 12:30:00,68.73,69.01,68.72,68.95,53684.0,61.7556,62.0071,61.7466,61.9532,53684.0
2022-05-26 12:40:00,68.95,69.0,68.76,68.78,47293.0,61.9532,61.9982,61.7825,61.8005,47293.0
2022-05-26 12:50:00,68.79,69.01,68.79,69.0,52902.0,61.8095,62.0071,61.8095,61.9982,52902.0
2022-05-26 13:00:00,69.01,69.17,69.0,69.17,39269.0,62.0071,62.1509,61.9982,62.1509,39269.0
2022-05-26 13:10:00,69.17,69.18,69.1,69.11,45641.0,62.1509,62.1599,62.088,62.097,45641.0
2022-05-26 13:20:00,69.11,69.12,68.7,68.71,71859.0,62.097,62.106,61.7286,61.7376,71859.0
2022-05-26 13:30:00,68.72,68.78,68.56,68.59,50753.0,61.7466,61.8005,61.6028,61.6298,50753.0
2022-05-26 13:40:00,68.6,68.72,68.57,68.62,40745.0,61.6387,61.7466,61.6118,61.6567,40745.0
2022-05-26 13:50:00,68.6,68.62,68.46,68.51,49147.0,61.6387,61.6567,61.513,61.5579,49147.0
2022-05-26 14:00:00,68.5,68.61,68.45,68.5,71039.0,61.5489,61.6477,61.504,61.5489,71039.0
2022-05-26 14:10:00,68.49,68.58,68.49,68.56,61343.0,61.5399,61.6208,61.5399,61.6028,61343.0
2022-05-26 14:20:00,68.58,68.63,68.51,68.53,59660.0,61.6208,61.6657,61.5579,61.5759,59660.0
2022-05-26 14:30:00,68.53,68.68,68.52,68.61,57366.0,61.5759,61.7106,61.5669,61.6477,57366.0
2022-05-26 14:40:00,68.62,68.75,68.58,68.73,69286.0,61.6567,61.7735,61.6208,61.7556,69286.0
2022-05-26 14:50:00,68.73,68.8,68.68,68.75,68551.0,61.7556,61.8185,61.7106,61.7735,68551.0
2022-05-26 15:00:00,68.75,69.01,68.74,69.01,56906.0,61.7735,62.0071,61.7645,62.0071,56906.0
2022-05-26 15:10:00,69.01,69.03,68.92,68.97,88474.0,62.0071,62.0251,61.9263,61.9712,88474.0
2022-05-26 15:20:00,68.96,69.05,68.94,68.97,114785.0,61.9622,62.0431,61.9442,61.9712,114785.0
2022-05-26 15:30:00,68.97,69.02,68.94,68.98,146215.0,61.9712,62.0161,61.9442,61.9802,146215.0
2022-05-26 15:40:00,68.98,69.06,68.94,68.96,255322.0,61.9802,62.0521,61.9442,61.9622,255322.0
2022-05-26 15:50:00,68.97,69.03,68.67,68.72,535143.0,61.9712,62.0251,61.7016,61.7466,535143.0
2022-05-27 09:30:00,69.63,69.67,68.83,68.98,220604.0,62.5642,62.6002,61.8454,61.9802,220604.0
2022-05-27 09:40:00,68.99,69.1,68.27,68.43,149832.0,61.9892,62.088,61.3422,61.486,149832.0
2022-05-27 09:50:00,68.44,68.99,68.43,68.96,88523.0,61.495,61.9892,61.486,61.9622,88523.0
2022-05-27 10:00:00,68.96,68.96,68.35,68.41,94705.0,61.9622,61.9622,61.4141,61.468,94705.0
2022-05-27 10:10:00,68.42,68.58,68.35,68.41,93811.0,61.477,61.6208,61.4141,61.468,93811.0
2022-05-27 10:20:00,68.42,68.69,68.4,68.57,46686.0,61.477,61.7196,61.459,61.6118,46686.0
2022-05-27 10:30:00,68.57,68.74,68.52,68.59,87161.0,61.6118,61.7645,61.5669,61.6298,87161.0
2022-05-27 10:40:00,68.59,68.71,68.52,68.68,54373.0,61.6298,61.7376,61.5669,61.7106,54373.0
2022-05-27 10:50:00,68.68,68.69,68.39,68.4,66216.0,61.7106,61.7196,61.4501,61.459,66216.0
2022-05-27 11:00:00,68.4,68.42,68.19,68.3,69406.0,61.459,61.477,61.2704,61.3692,69406.0
2022-05-27 11:10:00,68.3,68.34,68.24,68.24,52611.0,61.3692,61.4051,61.3153,61.3153,52611.0
2022-05-27 11:20:00,68.25,68.25,68.08,68.1,87331.0,61.3243,61.3243,61.1715,61.1895,87331.0
2022-05-27 11:30:00,68.1,68.18,68.02,68.1,93330.0,61.1895,61.2614,61.1176,61.1895,93330.0
2022-05-27 11:40:00,68.1,68.23,68.02,68.23,53619.0,61.1895,61.3063,61.1176,61.3063,53619.0
2022-05-27 11:50:00,68.22,68.28,68.16,68.23,52036.0,61.2973,61.3512,61.2434,61.3063,52036.0
2022-05-27 12:00:00,68.23,68.38,68.22,68.31,54414.0,61.3063,61.4411,61.2973,61.3782,54414.0
2022-05-27 12:10:00,68.32,68.36,68.12,68.18,35983.0,61.3872,61.4231,61.2075,61.2614,35983.0
2022-05-27 12:20:00,68.16,68.23,67.99,68.21,81164.0,61.2434,61.3063,61.0906,61.2883,81164.0
2022-05-27 12:30:00,68.2,68.25,68.16,68.23,37672.0,61.2793,61.3243,61.2434,61.3063,37672.0
2022-05-27 12:40:00,68.22,68.22,68.12,68.21,28656.0,61.2973,61.2973,61.2075,61.2883,28656.0
2022-05-27 12:50:00,68.2,68.22,68.07,68.22,38233.0,61.2793,61.2973,61.1625,61.2973,38233.0
2022-05-27 13:00:00,68.21,68.31,68.21,68.3,34154.0,61.2883,61.3782,61.2883,61.3692,34154.0
2022-05-27 13:10:00,68.3,68.35,68.22,68.22,54250.0,61.3692,61.4141,61.2973,61.2973,54250.0
2022-05-27 13:20:00,68.2,68.22,68.11,68.16,43265.0,61.2793,61.2973,61.1985,61.2434,43265.0
2022-05-27 13:30:00,68.17,68.18,68.06,68.09,46811.0,61.2524,61.2614,61.1535,61.1805,46811.0
2022-05-27 13:40:00,68.06,68.17,68.03,68.08,48760.0,61.1535,61.2524,61.1266,61.1715,48760.0
2022-05-27 13:50:00,68.11,68.23,68.09,68.21,36508.0,61.1985,61.3063,61.1805,61.2883,36508.0
2022-05-27 14:00:00,68.2,68.29,68.18,68.25,28223.0,61.2793,61.3602,61.2614,61.3243,28223.0
2022-05-27 14:10:00,68.24,68.34,68.21,68.24,39658.0,61.3153,61.4051,61.2883,61.3153,39658.0
2022-05-27 14:20:00,68.23,68.26,68.16,68.21,40280.0,61.3063,61.3332,61.2434,61.2883,40280.0
2022-05-27 14:30:00,68.22,68.23,68.06,68.1,39050.0,61.2973,61.3063,61.1535,61.1895,39050.0
2022-05-27 14:40:00,68.08,68.2,68.01,68.15,58504.0,61.1715,61.2793,61.1086,61.2344,58504.0
2022-05-27 14:50:00,68.13,68.19,68.08,68.15,31676.0,61.2164,61.2704,61.1715,61.2344,31676.0
2022-05-27 15:00:00,68.14,68.36,68.13,68.35,49353.0,61.2254,61.4231,61.2164,61.4141,49353.0
2022-05-27 15:10:00,68.33,68.52,68.3,68.5,45385.0,61.3961,61.5669,61.3692,61.5489,45385.0
2022-05-27 15:20:00,68.5,68.59,68.39,68.58,76204.0,61.5489,61.6298,61.4501,61.6208,76204.0
2022-05-27 15:30:00,68.58,68.63,68.49,68.61,81342.0,61.6208,61.6657,61.5399,61.6477,81342.0
2022-05-27 15:40:00,68.6,68.64,68.53,68.55,95387.0,61.6387,61.6747,61.5759,61.5938,95387.0
2022-05-27 15:50:00,68.56,68.72,68.44,68.71,332144.0,61.6028,61.7466,61.495,61.7376,332144.0
2022-05-31 09:30:00,68.95,69.88,68.85,69.22,429990.0,61.9532,62.7889,61.8634,62.1958,429990.0
2022-05-31 09:40:00,69.25,69.33,68.75,69.03,155551.0,62.2228,62.2947,61.7735,62.0251,155551.0
2022-05-31 09:50:00,69.05,69.25,68.86,68.89,91816.0,62.0431,62.2228,61.8724,61.8993,91816.0
2022-05-31 10:00:00,68.88,69.05,68.65,68.85,121457.0,61.8903,62.0431,61.6837,61.8634,121457.0
2022-05-31 10:10:00,68.84,68.97,68.69,68.81,76323.0,61.8544,61.9712,61.7196,61.8274,76323.0
2022-05-31 10:20:00,68.82,68.86,68.51,68.53,94397.0,61.8364,61.8724,61.5579,61.5759,94397.0
2022-05-31 10:30:00,68.51,68.69,68.5,68.65,85033.0,61.5579,61.7196,61.5489,61.6837,85033.0
2022-05-31 10:40:00,68.66,68.7,68.48,68.5,51414.0,61.6927,61.7286,61.5309,61.5489,51414.0
2022-05-31 10:50:00,68.53,68.86,68.47,68.8,62222.0,61.5759,61.8724,61.5219,61.8185,62222.0
2022-05-31 11:00:00,68.75,68.87,68.5,68.53,48679.0,61.7735,61.8813,61.5489,61.5759,48679.0
2022-05-31 11:10:00,68.52,68.53,68.13,68.15,52218.0,61.5669,61.5759,61.2164,61.2344,52218.0
2022-05-31 11:20:00,68.14,68.19,68.06,68.09,53966.0,61.2254,61.2704,61.1535,61.1805,53966.0
2022-05-31 11:30:00,68.08,68.12,67.93,68.03,78051.0,61.1715,61.2075,61.0367,61.1266,78051.0
2022-05-31 11:40:00,68.05,68.12,67.99,68.1,36375.0,61.1446,61.2075,61.0906,61.1895,36375.0
2022-05-31 11:50:00,68.1,68.28,68.02,68.23,40711.0,61.1895,61.3512,61.1176,61.3063,40711.0
2022-05-31 12:00:00,68.24,68.36,68.19,68.22,35159.0,61.3153,61.4231,61.2704,61.2973,35159.0
2022-05-31 12:10:00,68.22,68.34,68.21,68.21,51728.0,61.2973,61.4051,61.2883,61.2883,51728.0
2022-05-31 12:20:00,68.23,68.26,68.06,68.22,25634.0,61.3063,61.3332,61.1535,61.2973,25634.0
2022-05-31 12:30:00,68.22,68.37,68.16,68.35,37283.0,61.2973,61.4321,61.2434,61.4141,37283.0
2022-05-31 12:40:00,68.35,68.39,68.19,68.2,55852.0,61.4141,61.4501,61.2704,61.2793,55852.0
2022-05-31 12:50:00,68.2,68.33,68.18,68.24,31692.0,61.2793,61.3961,61.2614,61.3153,31692.0
2022-05-31 13:00:00,68.27,68.3,68.09,68.19,38325.0,61.3422,61.3692,61.1805,61.2704,38325.0
2022-05-31 13:10:00,68.19,68.22,67.94,67.95,46288.0,61.2704,61.2973,61.0457,61.0547,46288.0
2022-05-31 13:20:00,67.96,68.1,67.93,68.0,59665.0,61.0637,61.1895,61.0367,61.0996,59665.0
2022-05-31 13:30:00,68.0,68.14,67.91,68.0,74977.0,61.0996,61.2254,61.0188,61.0996,74977.0
2022-05-31 13:40:00,68.0,68.06,67.81,67.84,58574.0,61.0996,61.1535,60.9289,60.9559,58574.0
2022-05-31 13:50:00,67.83,67.97,67.82,67.87,46291.0,60.9469,61.0727,60.9379,60.9828,46291.0
2022-05-31 14:00:00,67.86,67.95,67.75,67.78,73215.0,60.9738,61.0547,60.875,60.902,73215.0
2022-05-31 14:10:00,67.79,67.88,67.73,67.88,79330.0,60.9109,60.9918,60.857,60.9918,79330.0
2022-05-31 14:20:00,67.88,67.88,67.73,67.83,64649.0,60.9918,60.9918,60.857,60.9469,64649.0
2022-05-31 14:30:00,67.84,67.91,67.75,67.88,52220.0,60.9559,61.0188,60.875,60.9918,52220.0
2022-05-31 14:40:00,67.87,67.87,67.64,67.7,54778.0,60.9828,60.9828,60.7762,60.8301,54778.0
2022-05-31 14:50:00,67.69,67.7,67.4,67.47,69980.0,60.8211,60.8301,60.5605,60.6234,69980.0
2022-05-31 15:00:00,67.47,67.49,67.23,67.4,53889.0,60.6234,60.6414,60.4078,60.5605,53889.0
2022-05-31 15:10:00,67.39,67.5,67.26,67.34,67576.0,60.5515,60.6504,60.4347,60.5066,67576.0
2022-05-31 15:20:00,67.35,67.54,67.35,67.45,87131.0,60.5156,60.6863,60.5156,60.6054,87131.0
2022-05-31 15:30:00,67.46,67.83,67.46,67.82,142808.0,60.6144,60.9469,60.6144,60.9379,142808.0
2022-05-31 15:40:00,67.82,67.87,67.65,67.69,174939.0,60.9379,60.9828,60.7852,60.8211,174939.0
2022-05-31 15:50:00,67.72,67.94,67.62,67.85,759856.0,60.848,61.0457,60.7582,60.9649,759856.0
2022-06-01 09:30:00,67.99,67.99,67.26,67.27,290394.0,61.5901,61.5901,60.9288,60.9379,290394.0
2022-06-01 09:40:00,67.26,67.32,66.87,67.04,107706.0,60.9288,60.9832,60.5756,60.7295,107706.0
2022-06-01 09:50:00,67.1,67.12,66.85,66.93,59110.0,60.7839,60.802,60.5574,60.6299,59110.0
2022-06-01 10:00:00,66.94,67.02,66.63,66.76,84198.0,60.639,60.7114,60.3581,60.4759,84198.0
2022-06-01 10:10:00,66.73,66.92,66.68,66.81,58277.0,60.4487,60.6208,60.4034,60.5212,58277.0
2022-06-01 10:20:00,66.8,66.88,66.69,66.81,77737.0,60.5121,60.5846,60.4125,60.5212,77737.0
2022-06-01 10:30:00,66.83,66.9,66.65,66.74,77788.0,60.5393,60.6027,60.3763,60.4578,77788.0
2022-06-01 10:40:00,66.72,67.02,66.68,66.95,114985.0,60.4397,60.7114,60.4034,60.648,114985.0
2022-06-01 10:50:00,66.93,67.11,66.92,67.11,109240.0,60.6299,60.793,60.6208,60.793,109240.0
2022-06-01 11:00:00,67.12,67.25,67.03,67.03,67704.0,60.802,60.9198,60.7205,60.7205,67704.0
2022-06-01 11:10:00,67.01,67.21,66.95,67.09,75151.0,60.7024,60.8835,60.648,60.7748,75151.0
2022-06-01 11:20:00,67.09,67.14,66.85,66.9,59138.0,60.7748,60.8201,60.5574,60.6027,59138.0
2022-06-01 11:30:00,66.91,66.93,66.78,66.83,43102.0,60.6118,60.6299,60.494,60.5393,43102.0
2022-06-01 11:40:00,66.82,66.9,66.67,66.81,110283.0,60.5303,60.6027,60.3944,60.5212,110283.0
2022-06-01 11:50:00,66.81,67.15,66.75,67.14,48310.0,60.5212,60.8292,60.4668,60.8201,48310.0
2022-06-01 12:00:00,67.16,67.39,67.15,67.3,89888.0,60.8383,61.0466,60.8292,60.9651,89888.0
2022-06-01 12:10:00,67.3,67.67,67.27,67.67,51233.0,60.9651,61.3002,60.9379,61.3002,51233.0
2022-06-01 12:20:00,67.67,67.8,67.51,67.52,64872.0,61.3002,61.418,61.1553,61.1644,64872.0
2022-06-01 12:30:00,67.52,67.61,67.42,67.55,68595.0,61.1644,61.2459,61.0738,61.1915,68595.0
2022-06-01 12:40:00,67.56,67.63,67.49,67.54,48672.0,61.2006,61.264,61.1372,61.1825,48672.0
2022-06-01 12:50:00,67.54,67.73,67.5,67.63,59959.0,61.1825,61.3546,61.1462,61.264,59959.0
2022-06-01 13:00:00,67.65,67.77,67.65,67.77,65215.0,61.2821,61.3908,61.2821,61.3908,65215.0
2022-06-01 13:10:00,67.79,67.87,67.72,67.87,71174.0,61.409,61.4814,61.3455,61.4814,71174.0
2022-06-01 13:20:00,67.89,67.91,67.61,67.63,78475.0,61.4995,61.5177,61.2459,61.264,78475.0
2022-06-01 13:30:00,67.61,67.67,67.51,67.63,40489.0,61.2459,61.3002,61.1553,61.264,40489.0
2022-06-01 13:40:00,67.62,67.68,67.58,67.61,43512.0,61.255,61.3093,61.2187,61.2459,43512.0
2022-06-01 13:50:00,67.6,67.62,67.38,67.38,61537.0,61.2368,61.255,61.0375,61.0375,61537.0
2022-06-01 14:00:00,67.38,67.64,67.38,67.45,43221.0,61.0375,61.2731,61.0375,61.101,43221.0
2022-06-01 14:10:00,67.45,67.45,67.27,67.29,37854.0,61.101,61.101,60.9379,60.956,37854.0
2022-06-01 14:20:00,67.3,67.61,67.29,67.47,41837.0,60.9651,61.2459,60.956,61.1191,41837.0
2022-06-01 14:30:00,67.48,67.54,67.44,67.45,54193.0,61.1281,61.1825,61.0919,61.101,54193.0
2022-06-01 14:40:00,67.42,67.58,67.39,67.51,40881.0,61.0738,61.2187,61.0466,61.1553,40881.0
2022-06-01 14:50:00,67.49,67.52,67.31,67.35,37048.0,61.1372,61.1644,60.9741,61.0104,37048.0
2022-06-01 15:00:00,67.36,67.58,67.33,67.56,45682.0,61.0194,61.2187,60.9923,61.2006,45682.0
2022-06-01 15:10:00,67.55,67.72,67.53,67.64,53864.0,61.1915,61.3455,61.1734,61.2731,53864.0
2022-06-01 15:20:00,67.64,67.68,67.51,67.51,49883.0,61.2731,61.3093,61.1553,61.1553,49883.0
2022-06-01 15:30:00,67.5,67.55,67.4,67.53,68340.0,61.1462,61.1915,61.0557,61.1734,68340.0
2022-06-01 15:40:00,67.53,67.54,67.33,67.43,95555.0,61.1734,61.1825,60.9923,61.0828,95555.0
2022-06-01 15:50:00,67.43,67.51,67.24,67.26,247968.0,61.0828,61.1553,60.9107,60.9288,247968.0
2022-06-02 09:30:00,68.4,68.77,68.18,68.48,254264.0,61.9615,62.2967,61.7622,62.034,254264.0
2022-06-02 09:40:00,68.5,68.71,68.28,68.45,90039.0,62.0521,62.2424,61.8528,62.0068,90039.0
2022-06-02 09:50:00,68.43,68.57,68.23,68.45,72727.0,61.9887,62.1155,61.8075,62.0068,72727.0
2022-06-02 10:00:00,68.47,68.47,68.02,68.38,78980.0,62.0249,62.0249,61.6173,61.9434,78980.0
2022-06-02 10:10:00,68.4,69.15,68.34,68.98,130168.0,61.9615,62.6409,61.9072,62.4869,130168.0
2022-06-02 10:20:00,68.95,68.96,68.44,68.5,54770.0,62.4598,62.4688,61.9978,62.0521,54770.0
2022-06-02 10:30:00,68.51,68.82,68.49,68.76,65595.0,62.0612,62.342,62.0431,62.2876,65595.0
2022-06-02 10:40:00,68.78,68.88,68.61,68.86,40685.0,62.3058,62.3964,62.1518,62.3782,40685.0
2022-06-02 10:50:00,68.86,68.95,68.77,68.8,50662.0,62.3782,62.4598,62.2967,62.3239,50662.0
2022-06-02 11:00:00,68.81,68.97,68.81,68.81,78201.0,62.3329,62.4779,62.3329,62.3329,78201.0
2022-06-02 11:10:00,68.82,68.9,68.54,68.54,75841.0,62.342,62.4145,62.0884,62.0884,75841.0
2022-06-02 11:20:00,68.55,68.73,68.43,68.73,97108.0,62.0974,62.2605,61.9887,62.2605,97108.0
2022-06-02 11:30:00,68.75,68.92,68.58,68.82,102635.0,62.2786,62.4326,62.1246,62.342,102635.0
2022-06-02 11:40:00,68.82,69.33,68.82,69.28,142202.0,62.342,62.804,62.342,62.7587,142202.0
2022-06-02 11:50:00,69.29,69.41,69.03,69.03,73484.0,62.7678,62.8765,62.5322,62.5322,73484.0
2022-06-02 12:00:00,69.05,69.13,68.92,69.09,50884.0,62.5503,62.6228,62.4326,62.5866,50884.0
2022-06-02 12:10:00,69.13,69.15,68.94,68.95,64460.0,62.6228,62.6409,62.4507,62.4598,64460.0
2022-06-02 12:20:00,68.94,68.99,68.69,68.76,40126.0,62.4507,62.496,62.2242,62.2876,40126.0
2022-06-02 12:30:00,68.75,68.85,68.75,68.83,21971.0,62.2786,62.3692,62.2786,62.3511,21971.0
2022-06-02 12:40:00,68.82,68.91,68.74,68.76,37572.0,62.342,62.4235,62.2695,62.2876,37572.0
2022-06-02 12:50:00,68.78,68.99,68.78,68.98,34556.0,62.3058,62.496,62.3058,62.4869,34556.0
2022-06-02 13:00:00,68.99,69.05,68.7,68.7,33809.0,62.496,62.5503,62.2333,62.2333,33809.0
2022-06-02 13:10:00,68.69,68.72,68.54,68.64,25160.0,62.2242,62.2514,62.0884,62.1789,25160.0
2022-06-02 13:20:00,68.63,68.65,68.55,68.64,23889.0,62.1699,62.188,62.0974,62.1789,23889.0
2022-06-02 13:30:00,68.65,68.75,68.64,68.68,28030.0,62.188,62.2786,62.1789,62.2152,28030.0
2022-06-02 13:40:00,68.68,68.69,68.53,68.58,29459.0,62.2152,62.2242,62.0793,62.1246,29459.0
2022-06-02 13:50:00,68.59,68.61,68.44,68.52,34643.0,62.1336,62.1518,61.9978,62.0702,34643.0
2022-06-02 14:00:00,68.51,68.58,68.45,68.54,34265.0,62.0612,62.1246,62.0068,62.0884,34265.0
2022-06-02 14:10:00,68.53,68.6,68.49,68.58,33479.0,62.0793,62.1427,62.0431,62.1246,33479.0
2022-06-02 14:20:00,68.57,68.66,68.47,68.5,43500.0,62.1155,62.1971,62.0249,62.0521,43500.0
2022-06-02 14:30:00,68.51,68.68,68.49,68.56,36009.0,62.0612,62.2152,62.0431,62.1065,36009.0
2022-06-02 14:40:00,68.56,68.76,68.52,68.74,47840.0,62.1065,62.2876,62.0702,62.2695,47840.0
2022-06-02 14:50:00,68.72,68.74,68.59,68.65,62816.0,62.2514,62.2695,62.1336,62.188,62816.0
2022-06-02 15:00:00,68.62,68.89,68.61,68.72,69378.0,62.1608,62.4054,62.1518,62.2514,69378.0
2022-06-02 15:10:00,68.71,68.75,68.6,68.63,39279.0,62.2424,62.2786,62.1427,62.1699,39279.0
2022-06-02 15:20:00,68.62,68.7,68.57,68.66,49220.0,62.1608,62.2333,62.1155,62.1971,49220.0
2022-06-02 15:30:00,68.66,68.77,68.63,68.69,61883.0,62.1971,62.2967,62.1699,62.2242,61883.0
2022-06-02 15:40:00,68.7,68.83,68.67,68.75,106204.0,62.2333,62.3511,62.2061,62.2786,106204.0
2022-06-02 15:50:00,68.75,68.87,68.75,68.8,313734.0,62.2786,62.3873,62.2786,62.3239,313734.0
2022-06-03 09:30:00,68.0,68.63,68.0,68.44,161869.0,61.5992,62.1699,61.5992,61.9978,161869.0
2022-06-03 09:40:00,68.41,68.77,68.38,68.7,86888.0,61.9706,62.2967,61.9434,62.2333,86888.0
2022-06-03 09:50:00,68.72,68.89,68.64,68.89,67384.0,62.2514,62.4054,62.1789,62.4054,67384.0
2022-06-03 10:00:00,68.92,68.92,68.66,68.84,47304.0,62.4326,62.4326,62.1971,62.3601,47304.0
2022-06-03 10:10:00,68.86,68.88,68.42,68.43,39164.0,62.3782,62.3964,61.9797,61.9887,39164.0
2022-06-03 10:20:00,68.4,68.43,68.26,68.31,30995.0,61.9615,61.9887,61.8347,61.88,30995.0
2022-06-03 10:30:00,68.3,68.47,68.14,68.16,39821.0,61.8709,62.0249,61.726,61.7441,39821.0
2022-06-03 10:40:00,68.17,68.17,67.97,67.99,32613.0,61.7532,61.7532,61.572,61.5901,32613.0
2022-06-03 10:50:00,67.98,68.12,67.94,68.02,42601.0,61.5811,61.7079,61.5448,61.6173,42601.0
2022-06-03 11:00:00,68.03,68.07,67.86,67.91,44749.0,61.6264,61.6626,61.4724,61.5177,44749.0
2022-06-03 11:10:00,67.92,67.98,67.81,67.96,33508.0,61.5267,61.5811,61.4271,61.5629,33508.0
2022-06-03 11:20:00,67.95,67.95,67.74,67.81,32530.0,61.5539,61.5539,61.3637,61.4271,32530.0
2022-06-03 11:30:00,67.81,67.85,67.69,67.82,26713.0,61.4271,61.4633,61.3184,61.4361,26713.0
2022-06-03 11:40:00,67.82,67.91,67.75,67.81,53325.0,61.4361,61.5177,61.3727,61.4271,53325.0
2022-06-03 11:50:00,67.79,67.95,67.7,67.95,27005.0,61.409,61.5539,61.3274,61.5539,27005.0
2022-06-03 12:00:00,67.96,67.99,67.79,67.83,41883.0,61.5629,61.5901,61.409,61.4452,41883.0
2022-06-03 12:10:00,67.83,67.83,67.64,67.65,27610.0,61.4452,61.4452,61.2731,61.2821,27610.0
2022-06-03 12:20:00,67.65,67.83,67.64,67.8,18243.0,61.2821,61.4452,61.2731,61.418,18243.0
2022-06-03 12:30:00,67.81,67.97,67.78,67.97,16231.0,61.4271,61.572,61.3999,61.572,16231.0
2022-06-03 12:40:00,67.96,67.96,67.63,67.73,27413.0,61.5629,61.5629,61.264,61.3546,27413.0
2022-06-03 12:50:00,67.72,67.82,67.66,67.81,21695.0,61.3455,61.4361,61.2912,61.4271,21695.0
2022-06-03 13:00:00,67.79,67.9,67.76,67.76,20165.0,61.409,61.5086,61.3818,61.3818,20165.0
2022-06-03 13:10:00,67.76,67.81,67.66,67.67,18639.0,61.3818,61.4271,61.2912,61.3002,18639.0
2022-06-03 13:20:00,67.67,67.83,67.64,67.8,20232.0,61.3002,61.4452,61.2731,61.418,20232.0
2022-06-03 13:30:00,67.8,67.89,67.73,67.84,28431.0,61.418,61.4995,61.3546,61.4542,28431.0
2022-06-03 13:40:00,67.83,67.87,67.78,67.84,20728.0,61.4452,61.4814,61.3999,61.4542,20728.0
2022-06-03 13:50:00,67.85,67.85,67.77,67.81,14023.0,61.4633,61.4633,61.3908,61.4271,14023.0
2022-06-03 14:00:00,67.8,67.84,67.68,67.75,28424.0,61.418,61.4542,61.3093,61.3727,28424.0
2022-06-03 14:10:00,67.76,67.91,67.75,67.89,30410.0,61.3818,61.5177,61.3727,61.4995,30410.0
2022-06-03 14:20:00,67.89,68.04,67.88,67.94,27897.0,61.4995,61.6354,61.4905,61.5448,27897.0
2022-06-03 14:30:00,67.93,67.95,67.82,67.9,39203.0,61.5358,61.5539,61.4361,61.5086,39203.0
2022-06-03 14:40:00,67.88,67.98,67.83,67.94,25362.0,61.4905,61.5811,61.4452,61.5448,25362.0
2022-06-03 14:50:00,67.95,67.96,67.88,67.92,20560.0,61.5539,61.5629,61.4905,61.5267,20560.0
2022-06-03 15:00:00,67.91,67.96,67.7,67.76,32507.0,61.5177,61.5629,61.3274,61.3818,32507.0
2022-06-03 15:10:00,67.77,67.83,67.76,67.82,35219.0,61.3908,61.4452,61.3818,61.4361,35219.0
2022-06-03 15:20:00,67.83,67.94,67.76,67.93,35623.0,61.4452,61.5448,61.3818,61.5358,35623.0
2022-06-03 15:30:00,67.93,67.98,67.79,67.91,68981.0,61.5358,61.5811,61.409,61.5177,68981.0
2022-06-03 15:40:00,67.9,67.96,67.85,67.88,85817.0,61.5086,61.5629,61.4633,61.4905,85817.0
2022-06-03 15:50:00,67.88,67.97,67.77,67.82,300113.0,61.4905,61.572,61.3908,61.4361,300113.0
2022-06-06 09:30:00,68.18,68.39,68.0,68.1,107575.0,61.7622,61.9525,61.5992,61.6898,107575.0
2022-06-06 09:40:00,68.07,68.11,67.65,67.67,39994.0,61.6626,61.6988,61.2821,61.3002,39994.0
2022-06-06 09:50:00,67.67,67.73,67.52,67.62,42410.0,61.3002,61.3546,61.1644,61.255,42410.0
2022-06-06 10:00:00,67.59,67.65,67.46,67.5,55869.0,61.2278,61.2821,61.11,61.1462,55869.0
2022-06-06 10:10:00,67.51,67.57,67.29,67.38,46216.0,61.1553,61.2097,60.956,61.0375,46216.0
2022-06-06 10:20:00,67.37,67.54,67.31,67.52,41160.0,61.0285,61.1825,60.9741,61.1644,41160.0
2022-06-06 10:30:00,67.53,67.57,67.42,67.45,48983.0,61.1734,61.2097,61.0738,61.101,48983.0
2022-06-06 10:40:00,67.47,67.55,67.34,67.42,41138.0,61.1191,61.1915,61.0013,61.0738,41138.0
2022-06-06 10:50:00,67.43,67.62,67.41,67.54,45953.0,61.0828,61.255,61.0647,61.1825,45953.0
2022-06-06 11:00:00,67.55,67.66,67.54,67.56,41034.0,61.1915,61.2912,61.1825,61.2006,41034.0
2022-06-06 11:10:00,67.57,67.58,67.28,67.28,76236.0,61.2097,61.2187,60.947,60.947,76236.0
2022-06-06 11:20:00,67.27,67.45,67.27,67.42,35425.0,60.9379,61.101,60.9379,61.0738,35425.0
2022-06-06 11:30:00,67.41,67.49,67.38,67.42,34564.0,61.0647,61.1372,61.0375,61.0738,34564.0
2022-06-06 11:40:00,67.43,67.51,67.36,67.38,31157.0,61.0828,61.1553,61.0194,61.0375,31157.0
2022-06-06 11:50:00,67.38,67.43,67.32,67.41,17992.0,61.0375,61.0828,60.9832,61.0647,17992.0
2022-06-06 12:00:00,67.41,67.48,67.33,67.36,29140.0,61.0647,61.1281,60.9923,61.0194,29140.0
2022-06-06 12:10:00,67.35,67.36,67.19,67.33,50450.0,61.0104,61.0194,60.8654,60.9923,50450.0
2022-06-06 12:20:00,67.32,67.42,67.23,67.26,42843.0,60.9832,61.0738,60.9017,60.9288,42843.0
2022-06-06 12:30:00,67.25,67.33,67.23,67.24,20260.0,60.9198,60.9923,60.9017,60.9107,20260.0
2022-06-06 12:40:00,67.25,67.3,67.21,67.3,28672.0,60.9198,60.9651,60.8835,60.9651,28672.0
2022-06-06 12:50:00,67.28,67.43,67.23,67.36,22232.0,60.947,61.0828,60.9017,61.0194,22232.0
2022-06-06 13:00:00,67.38,67.38,67.27,67.35,18702.0,61.0375,61.0375,60.9379,61.0104,18702.0
2022-06-06 13:10:00,67.36,67.45,67.32,67.45,40868.0,61.0194,61.101,60.9832,61.101,40868.0
2022-06-06 13:20:00,67.45,67.47,67.38,67.42,32148.0,61.101,61.1191,61.0375,61.0738,32148.0
2022-06-06 13:30:00,67.41,67.56,67.39,67.5,39130.0,61.0647,61.2006,61.0466,61.1462,39130.0
2022-06-06 13:40:00,67.51,67.52,67.43,67.48,32071.0,61.1553,61.1644,61.0828,61.1281,32071.0
2022-06-06 13:50:00,67.49,67.52,67.35,67.39,25740.0,61.1372,61.1644,61.0104,61.0466,25740.0
2022-06-06 14:00:00,67.4,67.41,67.34,67.38,25547.0,61.0557,61.0647,61.0013,61.0375,25547.0
2022-06-06 14:10:00,67.37,67.44,67.32,67.38,25563.0,61.0285,61.0919,60.9832,61.0375,25563.0
2022-06-06 14:20:00,67.36,67.39,67.2,67.28,32437.0,61.0194,61.0466,60.8745,60.947,32437.0
2022-06-06 14:30:00,67.27,67.33,67.2,67.33,25955.0,60.9379,60.9923,60.8745,60.9923,25955.0
2022-06-06 14:40:00,67.25,67.36,67.21,67.3,72630.0,60.9198,61.0194,60.8835,60.9651,72630.0
2022-06-06 14:50:00,67.29,67.37,67.19,67.32,20917.0,60.956,61.0285,60.8654,60.9832,20917.0
2022-06-06 15:00:00,67.33,67.36,67.16,67.2,31830.0,60.9923,61.0194,60.8383,60.8745,31830.0
2022-06-06 15:10:00,67.2,67.27,67.09,67.18,45644.0,60.8745,60.9379,60.7748,60.8564,45644.0
2022-06-06 15:20:00,67.18,67.31,67.15,67.3,38348.0,60.8564,60.9741,60.8292,60.9651,38348.0
2022-06-06 15:30:00,67.28,67.44,67.28,67.42,76067.0,60.947,61.0919,60.947,61.0738,76067.0
2022-06-06 15:40:00,67.42,67.65,67.36,67.64,122800.0,61.0738,61.2821,61.0194,61.2731,122800.0
2022-06-06 15:50:00,67.64,67.93,67.6,67.85,563286.0,61.2731,61.5358,61.2368,61.4633,563286.0
2022-06-07 09:30:00,67.66,67.97,67.6,67.61,107927.0,61.2912,61.572,61.2368,61.2459,107927.0
2022-06-07 09:40:00,67.57,67.89,67.55,67.86,59312.0,61.2097,61.4995,61.1915,61.4724,59312.0
2022-06-07 09:50:00,67.85,67.97,67.78,67.79,66507.0,61.4633,61.572,61.3999,61.409,66507.0
2022-06-07 10:00:00,67.84,68.16,67.66,68.06,58532.0,61.4542,61.7441,61.2912,61.6535,58532.0
2022-06-07 10:10:00,68.05,68.21,67.9,68.16,35583.0,61.6445,61.7894,61.5086,61.7441,35583.0
2022-06-07 10:20:00,68.12,68.19,67.94,67.94,44826.0,61.7079,61.7713,61.5448,61.5448,44826.0
2022-06-07 10:30:00,67.95,68.2,67.84,68.03,48739.0,61.5539,61.7804,61.4542,61.6264,48739.0
2022-06-07 10:40:00,68.04,68.14,67.81,67.93,43798.0,61.6354,61.726,61.4271,61.5358,43798.0
2022-06-07 10:50:00,67.93,67.94,67.75,67.81,36561.0,61.5358,61.5448,61.3727,61.4271,36561.0
2022-06-07 11:00:00,67.81,67.83,67.54,67.58,53628.0,61.4271,61.4452,61.1825,61.2187,53628.0
2022-06-07 11:10:00,67.56,67.74,67.55,67.66,30051.0,61.2006,61.3637,61.1915,61.2912,30051.0
2022-06-07 11:20:00,67.65,67.67,67.49,67.56,35249.0,61.2821,61.3002,61.1372,61.2006,35249.0
2022-06-07 11:30:00,67.59,67.62,67.4,67.47,32702.0,61.2278,61.255,61.0557,61.1191,32702.0
2022-06-07 11:40:00,67.48,67.54,67.4,67.43,40009.0,61.1281,61.1825,61.0557,61.0828,40009.0
2022-06-07 11:50:00,67.43,67.6,67.32,67.5,55064.0,61.0828,61.2368,60.9832,61.1462,55064.0
2022-06-07 12:00:00,67.51,67.55,67.4,67.45,25014.0,61.1553,61.1915,61.0557,61.101,25014.0
2022-06-07 12:10:00,67.46,67.54,67.38,67.39,21520.0,61.11,61.1825,61.0375,61.0466,21520.0
2022-06-07 12:20:00,67.39,67.57,67.36,67.57,26098.0,61.0466,61.2097,61.0194,61.2097,26098.0
2022-06-07 12:30:00,67.56,67.73,67.56,67.72,27622.0,61.2006,61.3546,61.2006,61.3455,27622.0
2022-06-07 12:40:00,67.72,67.83,67.67,67.7,36535.0,61.3455,61.4452,61.3002,61.3274,36535.0
2022-06-07 12:50:00,67.7,67.78,67.65,67.78,44549.0,61.3274,61.3999,61.2821,61.3999,44549.0
2022-06-07 13:00:00,67.79,67.83,67.73,67.81,23686.0,61.409,61.4452,61.3546,61.4271,23686.0
2022-06-07 13:10:00,67.83,67.9,67.74,67.86,28462.0,61.4452,61.5086,61.3637,61.4724,28462.0
2022-06-07 13:20:00,67.86,67.96,67.85,67.86,36911.0,61.4724,61.5629,61.4633,61.4724,36911.0
2022-06-07 13:30:00,67.87,67.98,67.87,67.92,50034.0,61.4814,61.5811,61.4814,61.5267,50034.0
2022-06-07 13:40:00,67.94,68.15,67.93,68.03,58559.0,61.5448,61.7351,61.5358,61.6264,58559.0
2022-06-07 13:50:00,68.04,68.07,68.0,68.03,29448.0,61.6354,61.6626,61.5992,61.6264,29448.0
2022-06-07 14:00:00,68.01,68.05,67.96,68.04,69577.0,61.6082,61.6445,61.5629,61.6354,69577.0
2022-06-07 14:10:00,68.05,68.16,68.05,68.16,24352.0,61.6445,61.7441,61.6445,61.7441,24352.0
2022-06-07 14:20:00,68.17,68.17,67.97,68.04,34905.0,61.7532,61.7532,61.572,61.6354,34905.0
2022-06-07 14:30:00,68.04,68.3,68.04,68.3,35136.0,61.6354,61.8709,61.6354,61.8709,35136.0
2022-06-07 14:40:00,68.29,68.31,68.16,68.19,29092.0,61.8619,61.88,61.7441,61.7713,29092.0
2022-06-07 14:50:00,68.19,68.31,68.18,68.31,23708.0,61.7713,61.88,61.7622,61.88,23708.0
2022-06-07 15:00:00,68.32,68.55,68.31,68.5,61344.0,61.8891,62.0974,61.88,62.0521,61344.0
2022-06-07 15:10:00,68.51,68.57,68.44,68.5,61785.0,62.0612,62.1155,61.9978,62.0521,61785.0
2022-06-07 15:20:00,68.48,68.5,68.37,68.42,69980.0,62.034,62.0521,61.9344,61.9797,69980.0
2022-06-07 15:30:00,68.4,68.45,68.32,68.37,78582.0,61.9615,62.0068,61.8891,61.9344,78582.0
2022-06-07 15:40:00,68.37,68.42,68.34,68.38,133900.0,61.9344,61.9797,61.9072,61.9434,133900.0
2022-06-07 15:50:00,68.38,68.47,68.32,68.37,323759.0,61.9434,62.0249,61.8891,61.9344,323759.0
2022-06-08 09:30:00,67.92,68.15,67.86,67.94,117726.0,61.5267,61.7351,61.4724,61.5448,117726.0
2022-06-08 09:40:00,67.94,68.08,67.65,67.8,67110.0,61.5448,61.6717,61.2821,61.418,67110.0
2022-06-08 09:50:00,67.81,67.82,67.62,67.68,38889.0,61.4271,61.4361,61.255,61.3093,38889.0
2022-06-08 10:00:00,67.69,67.91,67.62,67.8,46945.0,61.3184,61.5177,61.255,61.418,46945.0
2022-06-08 10:10:00,67.79,67.82,67.59,67.77,33522.0,61.409,61.4361,61.2278,61.3908,33522.0
2022-06-08 10:20:00,67.8,67.94,67.77,67.89,19447.0,61.418,61.5448,61.3908,61.4995,19447.0
2022-06-08 10:30:00,67.91,68.23,67.88,68.0,61087.0,61.5177,61.8075,61.4905,61.5992,61087.0
2022-06-08 10:40:00,68.0,68.05,67.91,67.99,55133.0,61.5992,61.6445,61.5177,61.5901,55133.0
2022-06-08 10:50:00,67.99,68.06,67.93,68.03,73781.0,61.5901,61.6535,61.5358,61.6264,73781.0
2022-06-08 11:00:00,68.03,68.1,67.94,68.05,91148.0,61.6264,61.6898,61.5448,61.6445,91148.0
2022-06-08 11:10:00,68.05,68.22,68.01,68.17,73971.0,61.6445,61.7985,61.6082,61.7532,73971.0
2022-06-08 11:20:00,68.16,68.16,67.85,67.9,57522.0,61.7441,61.7441,61.4633,61.5086,57522.0
2022-06-08 11:30:00,67.9,68.23,67.89,68.23,57573.0,61.5086,61.8075,61.4995,61.8075,57573.0
2022-06-08 11:40:00,68.22,68.23,68.0,68.02,49825.0,61.7985,61.8075,61.5992,61.6173,49825.0
2022-06-08 11:50:00,68.03,68.13,68.03,68.08,44051.0,61.6264,61.7169,61.6264,61.6717,44051.0
2022-06-08 12:00:00,68.08,68.08,67.91,68.02,57873.0,61.6717,61.6717,61.5177,61.6173,57873.0
2022-06-08 12:10:00,68.02,68.18,67.99,68.11,33303.0,61.6173,61.7622,61.5901,61.6988,33303.0
2022-06-08 12:20:00,68.12,68.12,67.87,67.9,40150.0,61.7079,61.7079,61.4814,61.5086,40150.0
2022-06-08 12:30:00,67.9,67.97,67.65,67.66,41551.0,61.5086,61.572,61.2821,61.2912,41551.0
2022-06-08 12:40:00,67.67,67.71,67.53,67.59,23037.0,61.3002,61.3365,61.1734,61.2278,23037.0
2022-06-08 12:50:00,67.58,67.6,67.45,67.54,27352.0,61.2187,61.2368,61.101,61.1825,27352.0
2022-06-08 13:00:00,67.56,67.59,67.4,67.57,32967.0,61.2006,61.2278,61.0557,61.2097,32967.0
2022-06-08 13:10:00,67.57,67.58,67.45,67.52,31342.0,61.2097,61.2187,61.101,61.1644,31342.0
2022-06-08 13:20:00,67.51,67.51,67.38,67.39,62670.0,61.1553,61.1553,61.0375,61.0466,62670.0
2022-06-08 13:30:00,67.4,67.41,67.25,67.35,60052.0,61.0557,61.0647,60.9198,61.0104,60052.0
2022-06-08 13:40:00,67.35,67.53,67.32,67.47,30553.0,61.0104,61.1734,60.9832,61.1191,30553.0
2022-06-08 13:50:00,67.49,67.5,67.3,67.3,37961.0,61.1372,61.1462,60.9651,60.9651,37961.0
2022-06-08 14:00:00,67.31,67.41,67.29,67.38,32014.0,60.9741,61.0647,60.956,61.0375,32014.0
2022-06-08 14:10:00,67.38,67.51,67.33,67.44,33549.0,61.0375,61.1553,60.9923,61.0919,33549.0
2022-06-08 14:20:00,67.43,67.44,67.27,67.39,40370.0,61.0828,61.0919,60.9379,61.0466,40370.0
2022-06-08 14:30:00,67.39,67.47,67.29,67.37,35943.0,61.0466,61.1191,60.956,61.0285,35943.0
2022-06-08 14:40:00,67.37,67.46,67.35,67.4,31620.0,61.0285,61.11,61.0104,61.0557,31620.0
2022-06-08 14:50:00,67.4,67.41,67.32,67.36,28109.0,61.0557,61.0647,60.9832,61.0194,28109.0
2022-06-08 15:00:00,67.36,67.36,67.19,67.22,48396.0,61.0194,61.0194,60.8654,60.8926,48396.0
2022-06-08 15:10:00,67.21,67.33,67.19,67.32,51533.0,60.8835,60.9923,60.8654,60.9832,51533.0
2022-06-08 15:20:00,67.32,67.34,67.17,67.28,85258.0,60.9832,61.0013,60.8473,60.947,85258.0
2022-06-08 15:30:00,67.29,67.31,67.17,67.22,152203.0,60.956,60.9741,60.8473,60.8926,152203.0
2022-06-08 15:40:00,67.22,67.24,67.09,67.12,260506.0,60.8926,60.9107,60.7748,60.802,260506.0
2022-06-08 15:50:00,67.13,67.2,67.06,67.16,415527.0,60.8111,60.8745,60.7477,60.8383,415527.0
2022-06-09 09:30:00,66.81,66.96,66.51,66.57,165556.0,60.5212,60.6571,60.2494,60.3038,165556.0
2022-06-09 09:40:00,66.57,66.58,65.72,65.94,96552.0,60.3038,60.3128,59.5338,59.7331,96552.0
2022-06-09 09:50:00,66.0,66.26,65.99,66.06,80501.0,59.7874,60.023,59.7784,59.8418,80501.0
2022-06-09 10:00:00,66.07,66.13,65.92,65.93,78231.0,59.8509,59.9052,59.715,59.724,78231.0
2022-06-09 10:10:00,65.93,65.99,65.78,65.93,68056.0,59.724,59.7784,59.5882,59.724,68056.0
2022-06-09 10:20:00,65.96,66.02,65.78,65.9,34628.0,59.7512,59.8056,59.5882,59.6969,34628.0
2022-06-09 10:30:00,65.9,65.92,65.66,65.77,70276.0,59.6969,59.715,59.4794,59.5791,70276.0
2022-06-09 10:40:00,65.76,65.76,65.55,65.61,57400.0,59.57,59.57,59.3798,59.4342,57400.0
2022-06-09 10:50:00,65.61,65.64,65.42,65.52,47020.0,59.4342,59.4613,59.262,59.3526,47020.0
2022-06-09 11:00:00,65.52,65.53,65.21,65.25,60020.0,59.3526,59.3617,59.0718,59.108,60020.0
2022-06-09 11:10:00,65.25,65.3,65.12,65.14,63982.0,59.108,59.1533,58.9903,59.0084,63982.0
2022-06-09 11:20:00,65.14,65.26,65.12,65.18,42711.0,59.0084,59.1171,58.9903,59.0446,42711.0
2022-06-09 11:30:00,65.19,65.3,65.15,65.22,65294.0,59.0537,59.1533,59.0175,59.0809,65294.0
2022-06-09 11:40:00,65.23,65.4,65.22,65.34,51198.0,59.0899,59.2439,59.0809,59.1896,51198.0
2022-06-09 11:50:00,65.34,65.49,65.27,65.44,80763.0,59.1896,59.3254,59.1262,59.2802,80763.0
2022-06-09 12:00:00,65.43,65.55,65.38,65.38,46501.0,59.2711,59.3798,59.2258,59.2258,46501.0
2022-06-09 12:10:00,65.37,65.4,65.23,65.28,60737.0,59.2167,59.2439,59.0899,59.1352,60737.0
2022-06-09 12:20:00,65.28,65.37,65.19,65.24,92620.0,59.1352,59.2167,59.0537,59.099,92620.0
2022-06-09 12:30:00,65.25,65.36,65.24,65.35,82471.0,59.108,59.2077,59.099,59.1986,82471.0
2022-06-09 12:40:00,65.36,65.59,65.35,65.53,47826.0,59.2077,59.416,59.1986,59.3617,47826.0
2022-06-09 12:50:00,65.52,65.55,65.38,65.53,50438.0,59.3526,59.3798,59.2258,59.3617,50438.0
2022-06-09 13:00:00,65.53,65.57,65.5,65.54,63357.0,59.3617,59.3979,59.3345,59.3707,63357.0
2022-06-09 13:10:00,65.54,65.58,65.5,65.53,46845.0,59.3707,59.407,59.3345,59.3617,46845.0
2022-06-09 13:20:00,65.53,65.54,65.41,65.51,54292.0,59.3617,59.3707,59.253,59.3436,54292.0
2022-06-09 13:30:00,65.51,65.51,65.35,65.39,59175.0,59.3436,59.3436,59.1986,59.2349,59175.0
2022-06-09 13:40:00,65.38,65.4,65.27,65.27,76663.0,59.2258,59.2439,59.1262,59.1262,76663.0
2022-06-09 13:50:00,65.28,65.4,65.25,65.4,39870.0,59.1352,59.2439,59.108,59.2439,39870.0
2022-06-09 14:00:00,65.38,65.38,65.19,65.24,40062.0,59.2258,59.2258,59.0537,59.099,40062.0
2022-06-09 14:10:00,65.25,65.25,65.06,65.07,48803.0,59.108,59.108,58.9359,58.945,48803.0
2022-06-09 14:20:00,65.06,65.17,65.05,65.15,49542.0,58.9359,59.0356,58.9269,59.0175,49542.0
2022-06-09 14:30:00,65.15,65.2,65.1,65.17,67536.0,59.0175,59.0627,58.9722,59.0356,67536.0
2022-06-09 14:40:00,65.17,65.24,65.1,65.23,75627.0,59.0356,59.099,58.9722,59.0899,75627.0
2022-06-09 14:50:00,65.24,65.28,65.16,65.17,68451.0,59.099,59.1352,59.0265,59.0356,68451.0
2022-06-09 15:00:00,65.18,65.21,65.01,65.02,63709.0,59.0446,59.0718,58.8906,58.8997,63709.0
2022-06-09 15:10:00,65.02,65.22,65.02,65.13,81863.0,58.8997,59.0809,58.8997,58.9993,81863.0
2022-06-09 15:20:00,65.14,65.15,64.92,64.93,117164.0,59.0084,59.0175,58.8091,58.8182,117164.0
2022-06-09 15:30:00,64.93,64.94,64.79,64.88,163086.0,58.8182,58.8272,58.6913,58.7729,163086.0
2022-06-09 15:40:00,64.89,64.9,64.53,64.61,239958.0,58.7819,58.791,58.4558,58.5283,239958.0
2022-06-09 15:50:00,64.57,64.66,64.47,64.55,538102.0,58.492,58.5736,58.4015,58.4739,538102.0
2022-06-10 09:30:00,63.6,63.8,62.8,63.47,369277.0,57.6134,57.7945,56.8887,57.4956,369277.0
2022-06-10 09:40:00,63.46,64.03,63.24,63.92,107095.0,57.4865,58.0029,57.2872,57.9032,107095.0
2022-06-10 09:50:00,63.91,64.25,63.9,64.25,91389.0,57.8942,58.2022,57.8851,58.2022,91389.0
2022-06-10 10:00:00,64.25,64.29,64.01,64.18,133853.0,58.2022,58.2384,57.9848,58.1388,133853.0
2022-06-10 10:10:00,64.12,64.25,63.99,64.16,111270.0,58.0844,58.2022,57.9666,58.1206,111270.0
2022-06-10 10:20:00,64.15,64.45,64.04,64.43,73755.0,58.1116,58.3833,58.0119,58.3652,73755.0
2022-06-10 10:30:00,64.42,65.39,64.41,65.33,227194.0,58.3562,59.2349,58.3471,59.1805,227194.0
2022-06-10 10:40:00,65.33,65.48,65.17,65.4,179976.0,59.1805,59.3164,59.0356,59.2439,179976.0
2022-06-10 10:50:00,65.4,65.57,65.29,65.38,119414.0,59.2439,59.3979,59.1443,59.2258,119414.0
2022-06-10 11:00:00,65.38,65.42,65.14,65.31,73578.0,59.2258,59.262,59.0084,59.1624,73578.0
2022-06-10 11:10:00,65.3,65.43,65.19,65.31,103476.0,59.1533,59.2711,59.0537,59.1624,103476.0
2022-06-10 11:20:00,65.32,65.44,65.11,65.14,105934.0,59.1715,59.2802,58.9812,59.0084,105934.0
2022-06-10 11:30:00,65.15,65.4,65.15,65.27,97078.0,59.0175,59.2439,59.0175,59.1262,97078.0
2022-06-10 11:40:00,65.26,65.59,65.25,65.52,109402.0,59.1171,59.416,59.108,59.3526,109402.0
2022-06-10 11:50:00,65.54,65.68,65.45,65.66,119528.0,59.3707,59.4976,59.2892,59.4794,119528.0
2022-06-10 12:00:00,65.65,66.05,65.57,65.87,106776.0,59.4704,59.8327,59.3979,59.6697,106776.0
2022-06-10 12:10:00,65.86,66.12,65.86,66.08,81781.0,59.6606,59.8961,59.6606,59.8599,81781.0
2022-06-10 12:20:00,66.09,66.59,66.09,66.58,141007.0,59.869,60.3219,59.869,60.3128,141007.0
2022-06-10 12:30:00,66.59,66.67,66.21,66.23,183628.0,60.3219,60.3944,59.9777,59.9958,183628.0
2022-06-10 12:40:00,66.27,66.35,66.11,66.22,146616.0,60.032,60.1045,59.8871,59.9867,146616.0
2022-06-10 12:50:00,66.22,66.48,66.22,66.41,80424.0,59.9867,60.2223,59.9867,60.1589,80424.0
2022-06-10 13:00:00,66.4,66.41,66.13,66.18,93599.0,60.1498,60.1589,59.9052,59.9505,93599.0
2022-06-10 13:10:00,66.17,66.43,66.13,66.43,53140.0,59.9414,60.177,59.9052,60.177,53140.0
2022-06-10 13:20:00,66.44,66.74,66.3,66.73,149869.0,60.186,60.4578,60.0592,60.4487,149869.0
2022-06-10 13:30:00,66.74,66.93,66.55,66.89,97499.0,60.4578,60.6299,60.2857,60.5937,97499.0
2022-06-10 13:40:00,66.89,66.93,66.59,66.65,75813.0,60.5937,60.6299,60.3219,60.3763,75813.0
2022-06-10 13:50:00,66.64,66.68,66.38,66.43,68710.0,60.3672,60.4034,60.1317,60.177,68710.0
2022-06-10 14:00:00,66.42,66.65,66.31,66.65,76409.0,60.1679,60.3763,60.0683,60.3763,76409.0
2022-06-10 14:10:00,66.65,66.85,66.63,66.85,49656.0,60.3763,60.5574,60.3581,60.5574,49656.0
2022-06-10 14:20:00,66.84,67.11,66.84,67.08,72079.0,60.5484,60.793,60.5484,60.7658,72079.0
2022-06-10 14:30:00,67.08,67.31,66.97,67.26,170667.0,60.7658,60.9741,60.6661,60.9288,170667.0
2022-06-10 14:40:00,67.25,67.47,67.21,67.4,96817.0,60.9198,61.1191,60.8835,61.0557,96817.0
2022-06-10 14:50:00,67.4,67.4,67.17,67.17,77911.0,61.0557,61.0557,60.8473,60.8473,77911.0
2022-06-10 15:00:00,67.16,67.25,67.02,67.1,81292.0,60.8383,60.9198,60.7114,60.7839,81292.0
2022-06-10 15:10:00,67.1,67.3,67.1,67.24,117404.0,60.7839,60.9651,60.7839,60.9107,117404.0
2022-06-10 15:20:00,67.25,67.44,67.14,67.35,87501.0,60.9198,61.0919,60.8201,61.0104,87501.0
2022-06-10 15:30:00,67.36,67.36,67.12,67.24,142194.0,61.0194,61.0194,60.802,60.9107,142194.0
2022-06-10 15:40:00,67.23,67.24,66.87,67.06,234089.0,60.9017,60.9107,60.5756,60.7477,234089.0
2022-06-10 15:50:00,67.06,67.13,66.83,66.85,465702.0,60.7477,60.8111,60.5393,60.5574,465702.0
2022-06-13 09:30:00,65.08,66.43,65.05,65.79,461688.0,58.954,60.177,58.9269,59.5972,461688.0
2022-06-13 09:40:00,65.8,65.98,65.29,65.8,289072.0,59.6063,59.7693,59.1443,59.6063,289072.0
2022-06-13 09:50:00,65.8,65.86,65.18,65.18,177635.0,59.6063,59.6606,59.0446,59.0446,177635.0
2022-06-13 10:00:00,65.21,65.31,64.93,64.95,224376.0,59.0718,59.1624,58.8182,58.8363,224376.0
2022-06-13 10:10:00,64.96,64.97,64.38,64.46,134064.0,58.8453,58.8544,58.3199,58.3924,134064.0
2022-06-13 10:20:00,64.47,64.64,64.31,64.44,102934.0,58.4015,58.5555,58.2565,58.3743,102934.0
2022-06-13 10:30:00,64.44,64.54,64.32,64.45,123854.0,58.3743,58.4649,58.2656,58.3833,123854.0
2022-06-13 10:40:00,64.44,64.65,64.26,64.33,116427.0,58.3743,58.5645,58.2112,58.2746,116427.0
2022-06-13 10:50:00,64.33,64.35,64.16,64.21,130090.0,58.2746,58.2928,58.1206,58.1659,130090.0
2022-06-13 11:00:00,64.22,64.46,64.15,64.41,92061.0,58.175,58.3924,58.1116,58.3471,92061.0
2022-06-13 11:10:00,64.4,64.65,64.36,64.54,59104.0,58.3381,58.5645,58.3018,58.4649,59104.0
2022-06-13 11:20:00,64.53,64.62,64.46,64.62,85450.0,58.4558,58.5373,58.3924,58.5373,85450.0
2022-06-13 11:30:00,64.61,64.93,64.49,64.93,80573.0,58.5283,58.8182,58.4196,58.8182,80573.0
2022-06-13 11:40:00,64.94,65.1,64.89,65.1,67584.0,58.8272,58.9722,58.7819,58.9722,67584.0
2022-06-13 11:50:00,65.09,65.17,64.9,65.1,74997.0,58.9631,59.0356,58.791,58.9722,74997.0
2022-06-13 12:00:00,65.09,65.25,65.0,65.19,51158.0,58.9631,59.108,58.8816,59.0537,51158.0
2022-06-13 12:10:00,65.18,65.36,65.12,65.25,85933.0,59.0446,59.2077,58.9903,59.108,85933.0
2022-06-13 12:20:00,65.24,65.41,65.2,65.38,76425.0,59.099,59.253,59.0627,59.2258,76425.0
2022-06-13 12:30:00,65.37,65.46,65.18,65.21,70807.0,59.2167,59.2983,59.0446,59.0718,70807.0
2022-06-13 12:40:00,65.21,65.29,65.13,65.16,55394.0,59.0718,59.1443,58.9993,59.0265,55394.0
2022-06-13 12:50:00,65.16,65.23,65.1,65.15,55223.0,59.0265,59.0899,58.9722,59.0175,55223.0
2022-06-13 13:00:00,65.16,65.25,65.06,65.09,52070.0,59.0265,59.108,58.9359,58.9631,52070.0
2022-06-13 13:10:00,65.09,65.26,65.07,65.13,53499.0,58.9631,59.1171,58.945,58.9993,53499.0
2022-06-13 13:20:00,65.14,65.16,65.02,65.15,56525.0,59.0084,59.0265,58.8997,59.0175,56525.0
2022-06-13 13:30:00,65.14,65.22,65.03,65.18,45448.0,59.0084,59.0809,58.9087,59.0446,45448.0
2022-06-13 13:40:00,65.21,65.46,65.19,65.41,48656.0,59.0718,59.2983,59.0537,59.253,48656.0
2022-06-13 13:50:00,65.4,65.5,65.24,65.47,52967.0,59.2439,59.3345,59.099,59.3073,52967.0
2022-06-13 14:00:00,65.46,65.46,65.35,65.38,77413.0,59.2983,59.2983,59.1986,59.2258,77413.0
2022-06-13 14:10:00,65.37,65.37,65.08,65.15,66275.0,59.2167,59.2167,58.954,59.0175,66275.0
2022-06-13 14:20:00,65.14,65.26,64.97,65.05,50045.0,59.0084,59.1171,58.8544,58.9269,50045.0
2022-06-13 14:30:00,65.03,65.21,64.9,65.12,54806.0,58.9087,59.0718,58.791,58.9903,54806.0
2022-06-13 14:40:00,65.12,65.26,65.04,65.08,44881.0,58.9903,59.1171,58.9178,58.954,44881.0
2022-06-13 14:50:00,65.08,65.08,64.84,64.87,67342.0,58.954,58.954,58.7366,58.7638,67342.0
2022-06-13 15:00:00,64.87,64.97,64.78,64.91,90214.0,58.7638,58.8544,58.6823,58.8,90214.0
2022-06-13 15:10:00,64.9,64.96,64.65,64.79,171306.0,58.791,58.8453,58.5645,58.6913,171306.0
2022-06-13 15:20:00,64.78,64.91,64.61,64.62,114321.0,58.6823,58.8,58.5283,58.5373,114321.0
2022-06-13 15:30:00,64.62,64.76,64.51,64.67,228181.0,58.5373,58.6642,58.4377,58.5826,228181.0
2022-06-13 15:40:00,64.66,64.67,64.5,64.64,302455.0,58.5736,58.5826,58.4286,58.5555,302455.0
2022-06-13 15:50:00,64.65,64.76,64.46,64.64,576912.0,58.5645,58.6642,58.3924,58.5555,576912.0
2022-06-14 09:30:00,64.84,64.85,64.2,64.4,168635.0,58.7366,58.7457,58.1569,58.3381,168635.0
2022-06-14 09:40:00,64.36,64.42,64.13,64.15,106852.0,58.3018,58.3562,58.0935,58.1116,106852.0
2022-06-14 09:50:00,64.14,64.22,63.99,64.01,78787.0,58.1025,58.175,57.9666,57.9848,78787.0
2022-06-14 10:00:00,63.99,64.09,63.75,63.78,77388.0,57.9666,58.0572,57.7492,57.7764,77388.0
2022-06-14 10:10:00,63.75,63.87,63.58,63.76,101611.0,57.7492,57.8579,57.5952,57.7583,101611.0
2022-06-14 10:20:00,63.76,63.79,63.61,63.65,78779.0,57.7583,57.7855,57.6224,57.6586,78779.0
2022-06-14 10:30:00,63.64,63.69,63.49,63.64,88595.0,57.6496,57.6949,57.5137,57.6496,88595.0
2022-06-14 10:40:00,63.63,63.64,63.41,63.64,84292.0,57.6405,57.6496,57.4412,57.6496,84292.0
2022-06-14 10:50:00,63.64,63.65,63.46,63.5,58638.0,57.6496,57.6586,57.4865,57.5228,58638.0
2022-06-14 11:00:00,63.48,63.59,63.22,63.26,61889.0,57.5047,57.6043,57.2691,57.3054,61889.0
2022-06-14 11:10:00,63.24,63.26,63.08,63.1,57237.0,57.2872,57.3054,57.1423,57.1604,57237.0
2022-06-14 11:20:00,63.11,63.23,62.98,63.22,87385.0,57.1695,57.2782,57.0517,57.2691,87385.0
2022-06-14 11:30:00,63.22,63.22,62.93,62.94,86778.0,57.2691,57.2691,57.0064,57.0155,86778.0
2022-06-14 11:40:00,62.94,63.02,62.81,62.85,63096.0,57.0155,57.088,56.8977,56.934,63096.0
2022-06-14 11:50:00,62.83,62.83,62.52,62.77,85354.0,56.9158,56.9158,56.635,56.8615,85354.0
2022-06-14 12:00:00,62.75,62.88,62.68,62.82,62252.0,56.8434,56.9611,56.78,56.9068,62252.0
2022-06-14 12:10:00,62.83,63.03,62.75,63.01,56921.0,56.9158,57.097,56.8434,57.0789,56921.0
2022-06-14 12:20:00,63.02,63.11,62.88,62.91,72122.0,57.088,57.1695,56.9611,56.9883,72122.0
2022-06-14 12:30:00,62.9,62.9,62.78,62.83,49269.0,56.9792,56.9792,56.8705,56.9158,49269.0
2022-06-14 12:40:00,62.82,62.9,62.78,62.86,44769.0,56.9068,56.9792,56.8705,56.943,44769.0
2022-06-14 12:50:00,62.86,63.02,62.74,62.97,46291.0,56.943,57.088,56.8343,57.0427,46291.0
2022-06-14 13:00:00,62.97,63.05,62.81,63.03,31085.0,57.0427,57.1151,56.8977,57.097,31085.0
2022-06-14 13:10:00,63.02,63.1,62.94,63.08,41662.0,57.088,57.1604,57.0155,57.1423,41662.0
2022-06-14 13:20:00,63.09,63.14,62.87,62.9,42452.0,57.1514,57.1967,56.9521,56.9792,42452.0
2022-06-14 13:30:00,62.9,62.93,62.78,62.78,34241.0,56.9792,57.0064,56.8705,56.8705,34241.0
2022-06-14 13:40:00,62.77,62.81,62.68,62.75,53067.0,56.8615,56.8977,56.78,56.8434,53067.0
2022-06-14 13:50:00,62.75,62.87,62.71,62.74,36587.0,56.8434,56.9521,56.8071,56.8343,36587.0
2022-06-14 14:00:00,62.75,62.94,62.73,62.9,28215.0,56.8434,57.0155,56.8252,56.9792,28215.0
2022-06-14 14:10:00,62.87,62.88,62.73,62.81,29989.0,56.9521,56.9611,56.8252,56.8977,29989.0
2022-06-14 14:20:00,62.8,62.95,62.72,62.86,49728.0,56.8887,57.0245,56.8162,56.943,49728.0
2022-06-14 14:30:00,62.85,62.88,62.73,62.86,33387.0,56.934,56.9611,56.8252,56.943,33387.0
2022-06-14 14:40:00,62.87,62.87,62.64,62.72,65866.0,56.9521,56.9521,56.7437,56.8162,65866.0
2022-06-14 14:50:00,62.72,62.86,62.68,62.77,61181.0,56.8162,56.943,56.78,56.8615,61181.0
2022-06-14 15:00:00,62.76,62.85,62.68,62.83,57430.0,56.8524,56.934,56.78,56.9158,57430.0
2022-06-14 15:10:00,62.84,62.86,62.65,62.7,91091.0,56.9249,56.943,56.7528,56.7981,91091.0
2022-06-14 15:20:00,62.7,62.86,62.61,62.83,111160.0,56.7981,56.943,56.7165,56.9158,111160.0
2022-06-14 15:30:00,62.84,63.41,62.82,63.29,183968.0,56.9249,57.4412,56.9068,57.3325,183968.0
2022-06-14 15:40:00,63.29,63.39,63.15,63.25,142818.0,57.3325,57.4231,57.2057,57.2963,142818.0
2022-06-14 15:50:00,63.25,63.28,63.0,63.1,385857.0,57.2963,57.3235,57.0698,57.1604,385857.0
2022-06-15 09:30:00,64.26,64.33,63.7,64.14,205173.0,58.2112,58.2746,57.7039,58.1025,205173.0
2022-06-15 09:40:00,64.12,64.19,63.74,63.89,176738.0,58.0844,58.1478,57.7402,57.8761,176738.0
2022-06-15 09:50:00,63.94,63.94,63.08,63.1,97903.0,57.9214,57.9214,57.1423,57.1604,97903.0
2022-06-15 10:00:00,63.07,63.11,62.75,62.84,143159.0,57.1332,57.1695,56.8434,56.9249,143159.0
2022-06-15 10:10:00,62.85,63.0,62.67,62.7,90653.0,56.934,57.0698,56.7709,56.7981,90653.0
2022-06-15 10:20:00,62.67,62.93,62.66,62.89,79534.0,56.7709,57.0064,56.7618,56.9702,79534.0
2022-06-15 10:30:00,62.92,62.97,62.59,62.6,77828.0,56.9974,57.0427,56.6984,56.7075,77828.0
2022-06-15 10:40:00,62.6,62.6,62.26,62.26,102214.0,56.7075,56.7075,56.3995,56.3995,102214.0
2022-06-15 10:50:00,62.26,62.26,62.02,62.08,104319.0,56.3995,56.3995,56.1821,56.2364,104319.0
2022-06-15 11:00:00,62.07,62.07,61.85,61.85,97342.0,56.2274,56.2274,56.0281,56.0281,97342.0
2022-06-15 11:10:00,61.85,62.04,61.82,61.88,98371.0,56.0281,56.2002,56.0009,56.0553,98371.0
2022-06-15 11:20:00,61.87,61.97,61.76,61.77,83996.0,56.0462,56.1368,55.9466,55.9556,83996.0
2022-06-15 11:30:00,61.76,61.86,61.66,61.68,58015.0,55.9466,56.0371,55.856,55.8741,58015.0
2022-06-15 11:40:00,61.67,61.78,61.58,61.6,71671.0,55.865,55.9647,55.7835,55.8016,71671.0
2022-06-15 11:50:00,61.59,61.75,61.5,61.68,89195.0,55.7926,55.9375,55.711,55.8741,89195.0
2022-06-15 12:00:00,61.68,61.8,61.63,61.74,63186.0,55.8741,55.9828,55.8288,55.9284,63186.0
2022-06-15 12:10:00,61.75,61.99,61.74,61.89,46997.0,55.9375,56.1549,55.9284,56.0643,46997.0
2022-06-15 12:20:00,61.89,61.98,61.79,61.92,40723.0,56.0643,56.1458,55.9737,56.0915,40723.0
2022-06-15 12:30:00,61.92,62.0,61.87,61.93,46962.0,56.0915,56.164,56.0462,56.1006,46962.0
2022-06-15 12:40:00,61.92,61.98,61.76,61.78,37808.0,56.0915,56.1458,55.9466,55.9647,37808.0
2022-06-15 12:50:00,61.77,61.77,61.59,61.61,37797.0,55.9556,55.9556,55.7926,55.8107,37797.0
2022-06-15 13:00:00,61.61,61.64,61.52,61.56,60371.0,55.8107,55.8378,55.7291,55.7654,60371.0
2022-06-15 13:10:00,61.58,61.73,61.55,61.72,59764.0,55.7835,55.9194,55.7563,55.9103,59764.0
2022-06-15 13:20:00,61.72,62.0,61.68,61.98,67689.0,55.9103,56.164,55.8741,56.1458,67689.0
2022-06-15 13:30:00,61.99,62.07,61.83,61.94,82201.0,56.1549,56.2274,56.01,56.1096,82201.0
2022-06-15 13:40:00,61.93,62.01,61.84,61.86,59274.0,56.1006,56.173,56.019,56.0371,59274.0
2022-06-15 13:50:00,61.86,62.09,61.82,62.0,82948.0,56.0371,56.2455,56.0009,56.164,82948.0
2022-06-15 14:00:00,61.97,62.38,61.36,61.84,170872.0,56.1368,56.5082,55.5842,56.019,170872.0
2022-06-15 14:10:00,61.82,62.27,61.53,62.12,161014.0,56.0009,56.4085,55.7382,56.2727,161014.0
2022-06-15 14:20:00,62.09,62.23,61.76,61.78,84414.0,56.2455,56.3723,55.9466,55.9647,84414.0
2022-06-15 14:30:00,61.78,62.54,61.3,62.37,164015.0,55.9647,56.6531,55.5299,56.4991,164015.0
2022-06-15 14:40:00,62.37,63.23,62.27,62.73,179002.0,56.4991,57.2782,56.4085,56.8252,179002.0
2022-06-15 14:50:00,62.75,62.88,62.4,62.49,125937.0,56.8434,56.9611,56.5263,56.6078,125937.0
2022-06-15 15:00:00,62.5,62.8,62.46,62.62,87430.0,56.6169,56.8887,56.5807,56.7256,87430.0
2022-06-15 15:10:00,62.63,62.78,62.48,62.78,92457.0,56.7347,56.8705,56.5988,56.8705,92457.0
2022-06-15 15:20:00,62.78,63.31,62.71,63.26,135287.0,56.8705,57.3507,56.8071,57.3054,135287.0
2022-06-15 15:30:00,63.26,63.4,62.97,62.98,177023.0,57.3054,57.4322,57.0427,57.0517,177023.0
2022-06-15 15:40:00,62.97,62.98,62.68,62.86,164581.0,57.0427,57.0517,56.78,56.943,164581.0
2022-06-15 15:50:00,62.84,62.84,62.63,62.67,390138.0,56.9249,56.9249,56.7347,56.7709,390138.0
2022-06-16 09:30:00,62.07,62.64,62.04,62.14,214000.0,56.2274,56.7437,56.2002,56.2908,214000.0
2022-06-16 09:40:00,62.17,62.35,62.0,62.26,93274.0,56.318,56.481,56.164,56.3995,93274.0
2022-06-16 09:50:00,62.25,62.52,62.23,62.36,76985.0,56.3904,56.635,56.3723,56.4901,76985.0
2022-06-16 10:00:00,62.37,62.63,62.15,62.2,105928.0,56.4991,56.7347,56.2998,56.3451,105928.0
2022-06-16 10:10:00,62.22,62.23,61.92,61.93,71041.0,56.3633,56.3723,56.0915,56.1006,71041.0
2022-06-16 10:20:00,61.95,62.33,61.95,62.26,59281.0,56.1187,56.4629,56.1187,56.3995,59281.0
2022-06-16 10:30:00,62.24,62.59,62.21,62.49,70852.0,56.3814,56.6984,56.3542,56.6078,70852.0
2022-06-16 10:40:00,62.48,62.55,62.27,62.27,63700.0,56.5988,56.6622,56.4085,56.4085,63700.0
2022-06-16 10:50:00,62.26,62.56,62.26,62.44,91860.0,56.3995,56.6712,56.3995,56.5625,91860.0
2022-06-16 11:00:00,62.44,62.92,62.42,62.91,106657.0,56.5625,56.9974,56.5444,56.9883,106657.0
2022-06-16 11:10:00,62.91,63.71,62.84,63.71,269617.0,56.9883,57.713,56.9249,57.713,269617.0
2022-06-16 11:20:00,63.7,64.17,63.47,63.53,331237.0,57.7039,58.1297,57.4956,57.5499,331237.0
2022-06-16 11:30:00,63.55,63.79,63.43,63.71,165244.0,57.5681,57.7855,57.4594,57.713,165244.0
2022-06-16 11:40:00,63.7,63.9,63.55,63.87,110661.0,57.7039,57.8851,57.5681,57.8579,110661.0
2022-06-16 11:50:00,63.89,64.2,63.74,64.06,128170.0,57.8761,58.1569,57.7402,58.0301,128170.0
2022-06-16 12:00:00,64.07,64.19,64.03,64.04,133318.0,58.0391,58.1478,58.0029,58.0119,133318.0
2022-06-16 12:10:00,64.04,64.34,64.03,64.28,83095.0,58.0119,58.2837,58.0029,58.2293,83095.0
2022-06-16 12:20:00,64.27,64.67,64.26,64.6,102856.0,58.2203,58.5826,58.2112,58.5192,102856.0
2022-06-16 12:30:00,64.6,64.61,64.36,64.58,140399.0,58.5192,58.5283,58.3018,58.5011,140399.0
2022-06-16 12:40:00,64.57,64.9,64.5,64.8,195869.0,58.492,58.791,58.4286,58.7004,195869.0
2022-06-16 12:50:00,64.79,64.83,64.38,64.56,143350.0,58.6913,58.7276,58.3199,58.483,143350.0
2022-06-16 13:00:00,64.57,64.75,64.41,64.67,136188.0,58.492,58.6551,58.3471,58.5826,136188.0
2022-06-16 13:10:00,64.67,64.67,64.44,64.5,144639.0,58.5826,58.5826,58.3743,58.4286,144639.0
2022-06-16 13:20:00,64.5,64.69,64.43,64.53,87076.0,58.4286,58.6008,58.3652,58.4558,87076.0
2022-06-16 13:30:00,64.52,64.53,64.31,64.4,59284.0,58.4468,58.4558,58.2565,58.3381,59284.0
2022-06-16 13:40:00,64.42,64.51,64.2,64.5,113544.0,58.3562,58.4377,58.1569,58.4286,113544.0
2022-06-16 13:50:00,64.5,64.53,64.18,64.21,102590.0,58.4286,58.4558,58.1388,58.1659,102590.0
2022-06-16 14:00:00,64.2,64.29,64.01,64.06,54539.0,58.1569,58.2384,57.9848,58.0301,54539.0
2022-06-16 14:10:00,64.08,64.23,64.07,64.2,63980.0,58.0482,58.1841,58.0391,58.1569,63980.0
2022-06-16 14:20:00,64.2,64.2,64.05,64.16,65401.0,58.1569,58.1569,58.021,58.1206,65401.0
2022-06-16 14:30:00,64.15,64.24,64.04,64.17,74217.0,58.1116,58.1931,58.0119,58.1297,74217.0
2022-06-16 14:40:00,64.16,64.28,64.03,64.06,105146.0,58.1206,58.2293,58.0029,58.0301,105146.0
2022-06-16 14:50:00,64.07,64.47,64.07,64.45,178559.0,58.0391,58.4015,58.0391,58.3833,178559.0
2022-06-16 15:00:00,64.45,64.87,64.41,64.87,199232.0,58.3833,58.7638,58.3471,58.7638,199232.0
2022-06-16 15:10:00,64.85,64.99,64.7,64.98,240140.0,58.7457,58.8725,58.6098,58.8635,240140.0
2022-06-16 15:20:00,64.98,65.04,64.85,64.9,206456.0,58.8635,58.9178,58.7457,58.791,206456.0
2022-06-16 15:30:00,64.91,64.93,64.59,64.75,224879.0,58.8,58.8182,58.5102,58.6551,224879.0
2022-06-16 15:40:00,64.75,64.83,64.44,64.47,290716.0,58.6551,58.7276,58.3743,58.4015,290716.0
2022-06-16 15:50:00,64.46,64.74,64.39,64.72,707460.0,58.3924,58.646,58.329,58.6279,707460.0
2022-06-17 09:30:00,64.67,64.75,63.83,64.04,1032179.0,58.5826,58.6551,57.8217,58.0119,1032179.0
2022-06-17 09:40:00,64.06,64.69,63.99,64.31,114490.0,58.0301,58.6008,57.9666,58.2565,114490.0
2022-06-17 09:50:00,64.31,64.36,63.98,64.15,82079.0,58.2565,58.3018,57.9576,58.1116,82079.0
2022-06-17 10:00:00,64.15,64.16,63.87,63.89,88229.0,58.1116,58.1206,57.8579,57.8761,88229.0
2022-06-17 10:10:00,63.91,63.99,63.66,63.83,74242.0,57.8942,57.9666,57.6677,57.8217,74242.0
2022-06-17 10:20:00,63.82,63.98,63.8,63.98,123105.0,57.8126,57.9576,57.7945,57.9576,123105.0
2022-06-17 10:30:00,63.98,64.11,63.79,64.03,118259.0,57.9576,58.0753,57.7855,58.0029,118259.0
2022-06-17 10:40:00,64.04,64.12,63.82,63.87,92167.0,58.0119,58.0844,57.8126,57.8579,92167.0
2022-06-17 10:50:00,63.85,64.01,63.79,63.92,153778.0,57.8398,57.9848,57.7855,57.9032,153778.0
2022-06-17 11:00:00,63.91,64.0,63.76,63.83,85476.0,57.8942,57.9757,57.7583,57.8217,85476.0
2022-06-17 11:10:00,63.81,63.81,63.54,63.64,90752.0,57.8036,57.8036,57.559,57.6496,90752.0
2022-06-17 11:20:00,63.65,63.66,63.34,63.47,71719.0,57.6586,57.6677,57.3778,57.4956,71719.0
2022-06-17 11:30:00,63.48,64.11,63.48,64.05,101663.0,57.5047,58.0753,57.5047,58.021,101663.0
2022-06-17 11:40:00,64.05,64.06,63.95,64.0,87902.0,58.021,58.0301,57.9304,57.9757,87902.0
2022-06-17 11:50:00,64.02,64.02,63.73,63.73,78319.0,57.9938,57.9938,57.7311,57.7311,78319.0
2022-06-17 12:00:00,63.73,63.96,63.7,63.91,73564.0,57.7311,57.9395,57.7039,57.8942,73564.0
2022-06-17 12:10:00,63.9,63.95,63.76,63.81,62335.0,57.8851,57.9304,57.7583,57.8036,62335.0
2022-06-17 12:20:00,63.81,64.0,63.79,63.99,49785.0,57.8036,57.9757,57.7855,57.9666,49785.0
2022-06-17 12:30:00,64.0,64.01,63.74,63.79,63401.0,57.9757,57.9848,57.7402,57.7855,63401.0
2022-06-17 12:40:00,63.79,63.79,63.38,63.42,50533.0,57.7855,57.7855,57.4141,57.4503,50533.0
2022-06-17 12:50:00,63.43,63.43,63.19,63.25,60372.0,57.4594,57.4594,57.2419,57.2963,60372.0
2022-06-17 13:00:00,63.25,63.44,63.1,63.39,94841.0,57.2963,57.4684,57.1604,57.4231,94841.0
2022-06-17 13:10:00,63.39,63.39,63.22,63.22,64960.0,57.4231,57.4231,57.2691,57.2691,64960.0
2022-06-17 13:20:00,63.2,63.33,63.01,63.06,62242.0,57.251,57.3688,57.0789,57.1242,62242.0
2022-06-17 13:30:00,63.06,63.17,62.99,63.02,78456.0,57.1242,57.2238,57.0608,57.088,78456.0
2022-06-17 13:40:00,63.01,63.1,62.87,62.96,54902.0,57.0789,57.1604,56.9521,57.0336,54902.0
2022-06-17 13:50:00,63.0,63.13,63.0,63.06,42399.0,57.0698,57.1876,57.0698,57.1242,42399.0
2022-06-17 14:00:00,63.08,63.1,62.87,62.95,99856.0,57.1423,57.1604,56.9521,57.0245,99856.0
2022-06-17 14:10:00,62.97,63.33,62.95,63.32,81295.0,57.0427,57.3688,57.0245,57.3597,81295.0
2022-06-17 14:20:00,63.32,63.4,63.22,63.22,40440.0,57.3597,57.4322,57.2691,57.2691,40440.0
2022-06-17 14:30:00,63.21,63.35,63.16,63.34,36146.0,57.2601,57.3869,57.2148,57.3778,36146.0
2022-06-17 14:40:00,63.39,63.43,63.28,63.4,33383.0,57.4231,57.4594,57.3235,57.4322,33383.0
2022-06-17 14:50:00,63.37,63.37,63.21,63.24,42683.0,57.405,57.405,57.2601,57.2872,42683.0
2022-06-17 15:00:00,63.24,63.33,63.16,63.18,73288.0,57.2872,57.3688,57.2148,57.2329,73288.0
2022-06-17 15:10:00,63.18,63.22,63.04,63.17,85335.0,57.2329,57.2691,57.1061,57.2238,85335.0
2022-06-17 15:20:00,63.18,63.38,63.17,63.33,77692.0,57.2329,57.4141,57.2238,57.3688,77692.0
2022-06-17 15:30:00,63.33,63.64,63.23,63.62,176517.0,57.3688,57.6496,57.2782,57.6315,176517.0
2022-06-17 15:40:00,63.63,63.72,63.57,63.63,216771.0,57.6405,57.7221,57.5862,57.6405,216771.0
2022-06-17 15:50:00,63.63,63.84,63.54,63.75,634945.0,57.6405,57.8308,57.559,57.7492,634945.0
2022-06-21 09:30:00,64.19,64.19,63.68,64.11,291051.0,58.1478,58.1478,57.6858,58.0753,291051.0
2022-06-21 09:40:00,64.11,64.4,63.92,64.36,109735.0,58.0753,58.3381,57.9032,58.3018,109735.0
2022-06-21 09:50:00,64.36,64.58,64.26,64.48,93817.0,58.3018,58.5011,58.2112,58.4105,93817.0
2022-06-21 10:00:00,64.47,64.66,64.39,64.64,99483.0,58.4015,58.5736,58.329,58.5555,99483.0
2022-06-21 10:10:00,64.64,64.64,64.38,64.5,48956.0,58.5555,58.5555,58.3199,58.4286,48956.0
2022-06-21 10:20:00,64.51,64.78,64.5,64.76,57491.0,58.4377,58.6823,58.4286,58.6642,57491.0
2022-06-21 10:30:00,64.77,65.28,64.77,65.22,111440.0,58.6732,59.1352,58.6732,59.0809,111440.0
2022-06-21 10:40:00,65.22,65.24,64.89,64.92,58522.0,59.0809,59.099,58.7819,58.8091,58522.0
2022-06-21 10:50:00,64.92,65.05,64.78,64.99,68342.0,58.8091,58.9269,58.6823,58.8725,68342.0
2022-06-21 11:00:00,64.99,65.05,64.83,64.87,69658.0,58.8725,58.9269,58.7276,58.7638,69658.0
2022-06-21 11:10:00,64.83,64.83,64.57,64.57,50519.0,58.7276,58.7276,58.492,58.492,50519.0
2022-06-21 11:20:00,64.58,64.91,64.56,64.89,49739.0,58.5011,58.8,58.483,58.7819,49739.0
2022-06-21 11:30:00,64.89,65.02,64.83,64.89,81985.0,58.7819,58.8997,58.7276,58.7819,81985.0
2022-06-21 11:40:00,64.91,65.0,64.73,64.95,77720.0,58.8,58.8816,58.637,58.8363,77720.0
2022-06-21 11:50:00,64.96,65.15,64.96,65.05,72412.0,58.8453,59.0175,58.8453,58.9269,72412.0
2022-06-21 12:00:00,65.07,65.32,65.07,65.16,81212.0,58.945,59.1715,58.945,59.0265,81212.0
2022-06-21 12:10:00,65.17,65.18,65.0,65.16,44678.0,59.0356,59.0446,58.8816,59.0265,44678.0
2022-06-21 12:20:00,65.15,65.27,65.06,65.22,69313.0,59.0175,59.1262,58.9359,59.0809,69313.0
2022-06-21 12:30:00,65.22,65.24,65.07,65.13,54527.0,59.0809,59.099,58.945,58.9993,54527.0
2022-06-21 12:40:00,65.13,65.35,65.07,65.35,41737.0,58.9993,59.1986,58.945,59.1986,41737.0
2022-06-21 12:50:00,65.36,65.41,65.31,65.36,41408.0,59.2077,59.253,59.1624,59.2077,41408.0
2022-06-21 13:00:00,65.37,65.44,65.24,65.44,50586.0,59.2167,59.2802,59.099,59.2802,50586.0
2022-06-21 13:10:00,65.44,65.5,65.42,65.48,40364.0,59.2802,59.3345,59.262,59.3164,40364.0
2022-06-21 13:20:00,65.49,65.57,65.43,65.44,46196.0,59.3254,59.3979,59.2711,59.2802,46196.0
2022-06-21 13:30:00,65.44,65.47,65.32,65.34,41492.0,59.2802,59.3073,59.1715,59.1896,41492.0
2022-06-21 13:40:00,65.35,65.35,65.16,65.29,58618.0,59.1986,59.1986,59.0265,59.1443,58618.0
2022-06-21 13:50:00,65.3,65.35,65.24,65.26,41649.0,59.1533,59.1986,59.099,59.1171,41649.0
2022-06-21 14:00:00,65.26,65.5,65.2,65.5,61261.0,59.1171,59.3345,59.0627,59.3345,61261.0
2022-06-21 14:10:00,65.49,65.58,65.43,65.49,42560.0,59.3254,59.407,59.2711,59.3254,42560.0
2022-06-21 14:20:00,65.48,65.5,65.39,65.43,41936.0,59.3164,59.3345,59.2349,59.2711,41936.0
2022-06-21 14:30:00,65.44,65.66,65.44,65.66,56654.0,59.2802,59.4794,59.2802,59.4794,56654.0
2022-06-21 14:40:00,65.65,65.73,65.49,65.51,73247.0,59.4704,59.5429,59.3254,59.3436,73247.0
2022-06-21 14:50:00,65.5,65.52,65.34,65.37,74242.0,59.3345,59.3526,59.1896,59.2167,74242.0
2022-06-21 15:00:00,65.38,65.49,65.36,65.45,61618.0,59.2258,59.3254,59.2077,59.2892,61618.0
2022-06-21 15:10:00,65.45,65.54,65.37,65.49,56698.0,59.2892,59.3707,59.2167,59.3254,56698.0
2022-06-21 15:20:00,65.49,65.5,65.4,65.47,100481.0,59.3254,59.3345,59.2439,59.3073,100481.0
2022-06-21 15:30:00,65.47,65.5,65.33,65.35,145946.0,59.3073,59.3345,59.1805,59.1986,145946.0
2022-06-21 15:40:00,65.34,65.38,65.23,65.27,154973.0,59.1896,59.2258,59.0899,59.1262,154973.0
2022-06-21 15:50:00,65.27,65.38,65.15,65.17,394923.0,59.1262,59.2258,59.0175,59.0356,394923.0
2022-06-22 09:30:00,65.0,65.16,64.62,65.08,176883.0,58.8816,59.0265,58.5373,58.954,176883.0
2022-06-22 09:40:00,65.13,65.66,65.01,65.45,152908.0,58.9993,59.4794,58.8906,59.2892,152908.0
2022-06-22 09:50:00,65.47,66.19,65.37,65.72,188438.0,59.3073,59.9596,59.2167,59.5338,188438.0
2022-06-22 10:00:00,65.7,65.73,65.35,65.59,89343.0,59.5157,59.5429,59.1986,59.416,89343.0
2022-06-22 10:10:00,65.57,65.82,65.55,65.69,180201.0,59.3979,59.6244,59.3798,59.5066,180201.0
2022-06-22 10:20:00,65.7,66.24,65.7,65.93,150708.0,59.5157,60.0049,59.5157,59.724,150708.0
2022-06-22 10:30:00,65.93,65.94,65.63,65.67,72934.0,59.724,59.7331,59.4523,59.4885,72934.0
2022-06-22 10:40:00,65.66,65.67,65.35,65.65,93109.0,59.4794,59.4885,59.1986,59.4704,93109.0
2022-06-22 10:50:00,65.65,65.73,65.44,65.47,37140.0,59.4704,59.5429,59.2802,59.3073,37140.0
2022-06-22 11:00:00,65.47,65.48,65.29,65.39,66628.0,59.3073,59.3164,59.1443,59.2349,66628.0
2022-06-22 11:10:00,65.4,65.45,65.26,65.39,75034.0,59.2439,59.2892,59.1171,59.2349,75034.0
2022-06-22 11:20:00,65.37,65.47,65.31,65.31,38332.0,59.2167,59.3073,59.1624,59.1624,38332.0
2022-06-22 11:30:00,65.3,65.45,65.21,65.29,62985.0,59.1533,59.2892,59.0718,59.1443,62985.0
2022-06-22 11:40:00,65.28,65.32,65.04,65.12,81316.0,59.1352,59.1715,58.9178,58.9903,81316.0
2022-06-22 11:50:00,65.13,65.17,64.99,65.03,67450.0,58.9993,59.0356,58.8725,58.9087,67450.0
2022-06-22 12:00:00,65.02,65.16,64.87,64.98,68557.0,58.8997,59.0265,58.7638,58.8635,68557.0
2022-06-22 12:10:00,64.98,65.15,64.98,65.09,38612.0,58.8635,59.0175,58.8635,58.9631,38612.0
2022-06-22 12:20:00,65.08,65.14,64.94,64.94,32714.0,58.954,59.0084,58.8272,58.8272,32714.0
2022-06-22 12:30:00,64.97,65.16,64.94,65.11,42598.0,58.8544,59.0265,58.8272,58.9812,42598.0
2022-06-22 12:40:00,65.1,65.22,65.1,65.22,25305.0,58.9722,59.0809,58.9722,59.0809,25305.0
2022-06-22 12:50:00,65.22,65.24,65.0,65.0,32635.0,59.0809,59.099,58.8816,58.8816,32635.0
2022-06-22 13:00:00,65.0,65.03,64.78,64.85,26388.0,58.8816,58.9087,58.6823,58.7457,26388.0
2022-06-22 13:10:00,64.86,64.96,64.86,64.92,25996.0,58.7548,58.8453,58.7548,58.8091,25996.0
2022-06-22 13:20:00,64.91,64.99,64.87,64.97,87777.0,58.8,58.8725,58.7638,58.8544,87777.0
2022-06-22 13:30:00,64.96,65.21,64.93,65.21,41848.0,58.8453,59.0718,58.8182,59.0718,41848.0
2022-06-22 13:40:00,65.21,65.42,65.21,65.4,39816.0,59.0718,59.262,59.0718,59.2439,39816.0
2022-06-22 13:50:00,65.39,65.39,65.28,65.36,42845.0,59.2349,59.2349,59.1352,59.2077,42845.0
2022-06-22 14:00:00,65.35,65.4,65.21,65.4,53909.0,59.1986,59.2439,59.0718,59.2439,53909.0
2022-06-22 14:10:00,65.4,65.41,65.11,65.13,64728.0,59.2439,59.253,58.9812,58.9993,64728.0
2022-06-22 14:20:00,65.14,65.2,65.06,65.09,66817.0,59.0084,59.0627,58.9359,58.9631,66817.0
2022-06-22 14:30:00,65.1,65.13,65.0,65.03,66073.0,58.9722,58.9993,58.8816,58.9087,66073.0
2022-06-22 14:40:00,65.03,65.08,65.01,65.01,41923.0,58.9087,58.954,58.8906,58.8906,41923.0
2022-06-22 14:50:00,64.99,65.12,64.97,65.05,36171.0,58.8725,58.9903,58.8544,58.9269,36171.0
2022-06-22 15:00:00,65.05,65.09,64.97,64.99,48486.0,58.9269,58.9631,58.8544,58.8725,48486.0
2022-06-22 15:10:00,64.99,65.06,64.91,65.05,57515.0,58.8725,58.9359,58.8,58.9269,57515.0
2022-06-22 15:20:00,65.05,65.1,64.93,65.03,62426.0,58.9269,58.9722,58.8182,58.9087,62426.0
2022-06-22 15:30:00,65.01,65.14,65.0,65.06,92456.0,58.8906,59.0084,58.8816,58.9359,92456.0
2022-06-22 15:40:00,65.06,65.14,64.94,64.98,108825.0,58.9359,59.0084,58.8272,58.8635,108825.0
2022-06-22 15:50:00,64.97,64.98,64.54,64.54,609694.0,58.8544,58.8635,58.4649,58.4649,609694.0
2022-06-23 09:30:00,64.56,64.97,64.36,64.81,169865.0,58.483,58.8544,58.3018,58.7095,169865.0
2022-06-23 09:40:00,64.79,65.44,64.42,64.94,197970.0,58.6913,59.2802,58.3562,58.8272,197970.0
2022-06-23 09:50:00,64.94,65.24,64.67,64.95,91523.0,58.8272,59.099,58.5826,58.8363,91523.0
2022-06-23 10:00:00,64.99,65.02,64.6,64.67,58227.0,58.8725,58.8997,58.5192,58.5826,58227.0
2022-06-23 10:10:00,64.7,64.82,64.45,64.56,79901.0,58.6098,58.7185,58.3833,58.483,79901.0
2022-06-23 10:20:00,64.57,64.57,64.07,64.27,191708.0,58.492,58.492,58.0391,58.2203,191708.0
2022-06-23 10:30:00,64.29,64.54,64.2,64.35,94527.0,58.2384,58.4649,58.1569,58.2928,94527.0
2022-06-23 10:40:00,64.36,64.45,64.2,64.22,60888.0,58.3018,58.3833,58.1569,58.175,60888.0
2022-06-23 10:50:00,64.21,64.32,64.1,64.24,56339.0,58.1659,58.2656,58.0663,58.1931,56339.0
2022-06-23 11:00:00,64.21,64.25,64.0,64.18,33408.0,58.1659,58.2022,57.9757,58.1388,33408.0
2022-06-23 11:10:00,64.21,64.21,63.92,63.96,25458.0,58.1659,58.1659,57.9032,57.9395,25458.0
2022-06-23 11:20:00,63.94,63.95,63.52,63.53,51724.0,57.9214,57.9304,57.5409,57.5499,51724.0
2022-06-23 11:30:00,63.53,63.55,63.27,63.28,64515.0,57.5499,57.5681,57.3144,57.3235,64515.0
2022-06-23 11:40:00,63.29,63.37,63.07,63.15,79188.0,57.3325,57.405,57.1332,57.2057,79188.0
2022-06-23 11:50:00,63.15,63.21,62.86,62.89,87658.0,57.2057,57.2601,56.943,56.9702,87658.0
2022-06-23 12:00:00,62.89,63.0,62.78,62.98,79619.0,56.9702,57.0698,56.8705,57.0517,79619.0
2022-06-23 12:10:00,63.0,63.0,62.66,62.75,85841.0,57.0698,57.0698,56.7618,56.8434,85841.0
2022-06-23 12:20:00,62.75,62.8,62.36,62.4,93393.0,56.8434,56.8887,56.4901,56.5263,93393.0
2022-06-23 12:30:00,62.37,62.41,62.13,62.26,74495.0,56.4991,56.5354,56.2817,56.3995,74495.0
2022-06-23 12:40:00,62.24,62.5,62.2,62.45,69170.0,56.3814,56.6169,56.3451,56.5716,69170.0
2022-06-23 12:50:00,62.44,62.44,62.27,62.3,70107.0,56.5625,56.5625,56.4085,56.4357,70107.0
2022-06-23 13:00:00,62.31,62.37,62.23,62.35,73732.0,56.4448,56.4991,56.3723,56.481,73732.0
2022-06-23 13:10:00,62.36,62.57,62.32,62.51,74145.0,56.4901,56.6803,56.4538,56.626,74145.0
2022-06-23 13:20:00,62.52,62.59,62.36,62.55,59164.0,56.635,56.6984,56.4901,56.6622,59164.0
2022-06-23 13:30:00,62.55,62.65,62.43,62.5,86556.0,56.6622,56.7528,56.5535,56.6169,86556.0
2022-06-23 13:40:00,62.53,62.71,62.46,62.58,52454.0,56.6441,56.8071,56.5807,56.6894,52454.0
2022-06-23 13:50:00,62.57,62.63,62.42,62.6,69900.0,56.6803,56.7347,56.5444,56.7075,69900.0
2022-06-23 14:00:00,62.61,62.76,62.57,62.61,49744.0,56.7165,56.8524,56.6803,56.7165,49744.0
2022-06-23 14:10:00,62.62,62.62,62.36,62.45,75594.0,56.7256,56.7256,56.4901,56.5716,75594.0
2022-06-23 14:20:00,62.44,62.45,62.27,62.38,65394.0,56.5625,56.5716,56.4085,56.5082,65394.0
2022-06-23 14:30:00,62.38,62.53,62.3,62.5,67988.0,56.5082,56.6441,56.4357,56.6169,67988.0
2022-06-23 14:40:00,62.51,62.7,62.5,62.52,84271.0,56.626,56.7981,56.6169,56.635,84271.0
2022-06-23 14:50:00,62.52,62.55,62.43,62.53,58045.0,56.635,56.6622,56.5535,56.6441,58045.0
2022-06-23 15:00:00,62.52,62.63,62.45,62.54,73231.0,56.635,56.7347,56.5716,56.6531,73231.0
2022-06-23 15:10:00,62.53,62.64,62.52,62.6,83423.0,56.6441,56.7437,56.635,56.7075,83423.0
2022-06-23 15:20:00,62.59,62.75,62.58,62.73,81090.0,56.6984,56.8434,56.6894,56.8252,81090.0
2022-06-23 15:30:00,62.73,62.8,62.69,62.74,131112.0,56.8252,56.8887,56.789,56.8343,131112.0
2022-06-23 15:40:00,62.73,62.95,62.73,62.95,178138.0,56.8252,57.0245,56.8252,57.0245,178138.0
2022-06-23 15:50:00,62.95,63.04,62.81,62.85,399081.0,57.0245,57.1061,56.8977,56.934,399081.0
2022-06-24 09:30:00,62.88,62.97,61.97,62.08,258875.0,56.9611,57.0427,56.1368,56.2364,258875.0
2022-06-24 09:40:00,62.08,62.56,61.91,62.23,153767.0,56.2364,56.6712,56.0824,56.3723,153767.0
2022-06-24 09:50:00,62.25,62.31,61.88,61.93,125394.0,56.3904,56.4448,56.0553,56.1006,125394.0
2022-06-24 10:00:00,61.94,62.92,61.92,62.91,184368.0,56.1096,56.9974,56.0915,56.9883,184368.0
2022-06-24 10:10:00,62.9,63.21,62.77,63.21,99147.0,56.9792,57.2601,56.8615,57.2601,99147.0
2022-06-24 10:20:00,63.25,63.6,63.25,63.56,83687.0,57.2963,57.6134,57.2963,57.5771,83687.0
2022-06-24 10:30:00,63.55,63.78,63.46,63.69,83346.0,57.5681,57.7764,57.4865,57.6949,83346.0
2022-06-24 10:40:00,63.69,63.74,63.54,63.74,115685.0,57.6949,57.7402,57.559,57.7402,115685.0
2022-06-24 10:50:00,63.75,63.81,63.56,63.6,80518.0,57.7492,57.8036,57.5771,57.6134,80518.0
2022-06-24 11:00:00,63.59,63.79,63.57,63.71,74795.0,57.6043,57.7855,57.5862,57.713,74795.0
2022-06-24 11:10:00,63.71,63.8,63.67,63.73,78184.0,57.713,57.7945,57.6768,57.7311,78184.0
2022-06-24 11:20:00,63.72,63.81,63.71,63.77,75506.0,57.7221,57.8036,57.713,57.7674,75506.0
2022-06-24 11:30:00,63.76,63.82,63.57,63.66,62201.0,57.7583,57.8126,57.5862,57.6677,62201.0
2022-06-24 11:40:00,63.64,63.88,63.63,63.83,68450.0,57.6496,57.867,57.6405,57.8217,68450.0
2022-06-24 11:50:00,63.83,63.92,63.78,63.8,61847.0,57.8217,57.9032,57.7764,57.7945,61847.0
2022-06-24 12:00:00,63.8,63.83,63.74,63.8,119852.0,57.7945,57.8217,57.7402,57.7945,119852.0
2022-06-24 12:10:00,63.8,63.93,63.77,63.89,77874.0,57.7945,57.9123,57.7674,57.8761,77874.0
2022-06-24 12:20:00,63.88,63.88,63.55,63.58,70126.0,57.867,57.867,57.5681,57.5952,70126.0
2022-06-24 12:30:00,63.57,63.59,63.47,63.58,63887.0,57.5862,57.6043,57.4956,57.5952,63887.0
2022-06-24 12:40:00,63.58,63.62,63.51,63.6,44413.0,57.5952,57.6315,57.5318,57.6134,44413.0
2022-06-24 12:50:00,63.61,63.63,63.49,63.59,37476.0,57.6224,57.6405,57.5137,57.6043,37476.0
2022-06-24 13:00:00,63.58,63.71,63.57,63.7,42963.0,57.5952,57.713,57.5862,57.7039,42963.0
2022-06-24 13:10:00,63.71,63.74,63.63,63.65,52270.0,57.713,57.7402,57.6405,57.6586,52270.0
2022-06-24 13:20:00,63.66,63.97,63.65,63.96,95681.0,57.6677,57.9485,57.6586,57.9395,95681.0
2022-06-24 13:30:00,63.96,63.97,63.8,63.81,73265.0,57.9395,57.9485,57.7945,57.8036,73265.0
2022-06-24 13:40:00,63.8,63.82,63.69,63.77,80661.0,57.7945,57.8126,57.6949,57.7674,80661.0
2022-06-24 13:50:00,63.77,63.8,63.68,63.76,43007.0,57.7674,57.7945,57.6858,57.7583,43007.0
2022-06-24 14:00:00,63.77,63.94,63.77,63.94,56923.0,57.7674,57.9214,57.7674,57.9214,56923.0
2022-06-24 14:10:00,63.94,64.01,63.92,63.97,46613.0,57.9214,57.9848,57.9032,57.9485,46613.0
2022-06-24 14:20:00,63.95,64.05,63.87,64.04,51733.0,57.9304,58.021,57.8579,58.0119,51733.0
2022-06-24 14:30:00,64.05,64.12,64.03,64.08,44809.0,58.021,58.0844,58.0029,58.0482,44809.0
2022-06-24 14:40:00,64.08,64.12,63.99,64.08,33286.0,58.0482,58.0844,57.9666,58.0482,33286.0
2022-06-24 14:50:00,64.08,64.17,64.05,64.11,39975.0,58.0482,58.1297,58.021,58.0753,39975.0
2022-06-24 15:00:00,64.11,64.25,64.1,64.1,64870.0,58.0753,58.2022,58.0663,58.0663,64870.0
2022-06-24 15:10:00,64.09,64.24,64.04,64.19,63941.0,58.0572,58.1931,58.0119,58.1478,63941.0
2022-06-24 15:20:00,64.18,64.3,64.13,64.23,61501.0,58.1388,58.2475,58.0935,58.1841,61501.0
2022-06-24 15:30:00,64.23,64.4,64.23,64.31,126341.0,58.1841,58.3381,58.1841,58.2565,126341.0
2022-06-24 15:40:00,64.3,64.32,64.09,64.09,204315.0,58.2475,58.2656,58.0572,58.0572,204315.0
2022-06-24 15:50:00,64.1,64.2,63.91,64.19,664523.0,58.0663,58.1569,57.8942,58.1478,664523.0
2022-06-27 09:30:00,64.09,64.29,63.59,63.88,195214.0,58.0572,58.2384,57.6043,57.867,195214.0
2022-06-27 09:40:00,63.86,64.4,63.84,64.07,98647.0,57.8489,58.3381,57.8308,58.0391,98647.0
2022-06-27 09:50:00,64.12,64.18,63.93,64.1,85749.0,58.0844,58.1388,57.9123,58.0663,85749.0
2022-06-27 10:00:00,64.11,64.16,63.76,63.78,109709.0,58.0753,58.1206,57.7583,57.7764,109709.0
2022-06-27 10:10:00,63.77,63.84,63.64,63.74,75767.0,57.7674,57.8308,57.6496,57.7402,75767.0
2022-06-27 10:20:00,63.73,63.76,63.41,63.48,77605.0,57.7311,57.7583,57.4412,57.5047,77605.0
2022-06-27 10:30:00,63.48,63.56,63.35,63.43,80580.0,57.5047,57.5771,57.3869,57.4594,80580.0
2022-06-27 10:40:00,63.42,63.5,63.38,63.48,97502.0,57.4503,57.5228,57.4141,57.5047,97502.0
2022-06-27 10:50:00,63.48,63.62,63.46,63.52,90468.0,57.5047,57.6315,57.4865,57.5409,90468.0
2022-06-27 11:00:00,63.52,63.59,63.25,63.43,115235.0,57.5409,57.6043,57.2963,57.4594,115235.0
2022-06-27 11:10:00,63.42,63.48,63.28,63.31,113937.0,57.4503,57.5047,57.3235,57.3507,113937.0
2022-06-27 11:20:00,63.3,63.64,63.26,63.64,75862.0,57.3416,57.6496,57.3054,57.6496,75862.0
2022-06-27 11:30:00,63.64,63.65,63.46,63.46,66517.0,57.6496,57.6586,57.4865,57.4865,66517.0
2022-06-27 11:40:00,63.47,63.63,63.47,63.61,72274.0,57.4956,57.6405,57.4956,57.6224,72274.0
2022-06-27 11:50:00,63.62,63.95,63.61,63.94,65361.0,57.6315,57.9304,57.6224,57.9214,65361.0
2022-06-27 12:00:00,63.93,64.03,63.82,63.94,60502.0,57.9123,58.0029,57.8126,57.9214,60502.0
2022-06-27 12:10:00,63.93,63.99,63.85,63.95,47086.0,57.9123,57.9666,57.8398,57.9304,47086.0
2022-06-27 12:20:00,63.93,64.0,63.8,63.83,49306.0,57.9123,57.9757,57.7945,57.8217,49306.0
2022-06-27 12:30:00,63.81,63.81,63.62,63.75,40204.0,57.8036,57.8036,57.6315,57.7492,40204.0
2022-06-27 12:40:00,63.76,63.86,63.75,63.79,49925.0,57.7583,57.8489,57.7492,57.7855,49925.0
2022-06-27 12:50:00,63.79,63.81,63.73,63.79,45972.0,57.7855,57.8036,57.7311,57.7855,45972.0
2022-06-27 13:00:00,63.78,63.85,63.53,63.61,60184.0,57.7764,57.8398,57.5499,57.6224,60184.0
2022-06-27 13:10:00,63.61,63.79,63.59,63.65,60421.0,57.6224,57.7855,57.6043,57.6586,60421.0
2022-06-27 13:20:00,63.66,63.68,63.6,63.65,51497.0,57.6677,57.6858,57.6134,57.6586,51497.0
2022-06-27 13:30:00,63.64,63.73,63.57,63.71,40473.0,57.6496,57.7311,57.5862,57.713,40473.0
2022-06-27 13:40:00,63.7,63.8,63.63,63.78,47557.0,57.7039,57.7945,57.6405,57.7764,47557.0
2022-06-27 13:50:00,63.79,63.84,63.74,63.74,58049.0,57.7855,57.8308,57.7402,57.7402,58049.0
2022-06-27 14:00:00,63.74,63.77,63.68,63.72,59643.0,57.7402,57.7674,57.6858,57.7221,59643.0
2022-06-27 14:10:00,63.72,63.81,63.69,63.73,69640.0,57.7221,57.8036,57.6949,57.7311,69640.0
2022-06-27 14:20:00,63.73,63.76,63.69,63.7,56332.0,57.7311,57.7583,57.6949,57.7039,56332.0
2022-06-27 14:30:00,63.71,63.76,63.65,63.71,40488.0,57.713,57.7583,57.6586,57.713,40488.0
2022-06-27 14:40:00,63.71,63.74,63.65,63.72,37900.0,57.713,57.7402,57.6586,57.7221,37900.0
2022-06-27 14:50:00,63.71,63.73,63.62,63.66,50268.0,57.713,57.7311,57.6315,57.6677,50268.0
2022-06-27 15:00:00,63.66,63.67,63.46,63.62,135701.0,57.6677,57.6768,57.4865,57.6315,135701.0
2022-06-27 15:10:00,63.63,63.92,63.56,63.89,208758.0,57.6405,57.9032,57.5771,57.8761,208758.0
2022-06-27 15:20:00,63.9,63.91,63.78,63.8,145936.0,57.8851,57.8942,57.7764,57.7945,145936.0
2022-06-27 15:30:00,63.8,63.83,63.67,63.7,136334.0,57.7945,57.8217,57.6768,57.7039,136334.0
2022-06-27 15:40:00,63.69,63.93,63.68,63.87,230192.0,57.6949,57.9123,57.6858,57.8579,230192.0
2022-06-27 15:50:00,63.86,63.86,63.66,63.84,376753.0,57.8489,57.8489,57.6677,57.8308,376753.0
2022-06-28 09:30:00,64.16,64.26,63.84,64.0,177308.0,58.1206,58.2112,57.8308,57.9757,177308.0
2022-06-28 09:40:00,63.97,63.99,63.63,63.76,79474.0,57.9485,57.9666,57.6405,57.7583,79474.0
2022-06-28 09:50:00,63.77,63.81,63.5,63.71,78679.0,57.7674,57.8036,57.5228,57.713,78679.0
2022-06-28 10:00:00,63.71,63.81,63.44,63.81,93999.0,57.713,57.8036,57.4684,57.8036,93999.0
2022-06-28 10:10:00,63.82,64.17,63.73,64.14,61065.0,57.8126,58.1297,57.7311,58.1025,61065.0
2022-06-28 10:20:00,64.12,64.22,63.85,63.86,49689.0,58.0844,58.175,57.8398,57.8489,49689.0
2022-06-28 10:30:00,63.87,63.89,63.48,63.49,69357.0,57.8579,57.8761,57.5047,57.5137,69357.0
2022-06-28 10:40:00,63.48,63.73,63.48,63.67,58233.0,57.5047,57.7311,57.5047,57.6768,58233.0
2022-06-28 10:50:00,63.66,63.79,63.53,63.71,52839.0,57.6677,57.7855,57.5499,57.713,52839.0
2022-06-28 11:00:00,63.74,63.9,63.6,63.77,43615.0,57.7402,57.8851,57.6134,57.7674,43615.0
2022-06-28 11:10:00,63.77,63.82,63.56,63.63,48135.0,57.7674,57.8126,57.5771,57.6405,48135.0
2022-06-28 11:20:00,63.64,63.7,63.55,63.6,37158.0,57.6496,57.7039,57.5681,57.6134,37158.0
2022-06-28 11:30:00,63.58,63.64,63.38,63.49,51755.0,57.5952,57.6496,57.4141,57.5137,51755.0
2022-06-28 11:40:00,63.49,63.53,63.44,63.52,49215.0,57.5137,57.5499,57.4684,57.5409,49215.0
2022-06-28 11:50:00,63.52,63.52,63.27,63.3,62561.0,57.5409,57.5409,57.3144,57.3416,62561.0
2022-06-28 12:00:00,63.3,63.4,63.11,63.4,62002.0,57.3416,57.4322,57.1695,57.4322,62002.0
2022-06-28 12:10:00,63.4,63.66,63.38,63.45,77238.0,57.4322,57.6677,57.4141,57.4775,77238.0
2022-06-28 12:20:00,63.44,63.54,63.38,63.46,46840.0,57.4684,57.559,57.4141,57.4865,46840.0
2022-06-28 12:30:00,63.46,63.46,63.33,63.37,26691.0,57.4865,57.4865,57.3688,57.405,26691.0
2022-06-28 12:40:00,63.36,63.42,63.33,63.4,37595.0,57.3959,57.4503,57.3688,57.4322,37595.0
2022-06-28 12:50:00,63.38,63.57,63.31,63.55,50271.0,57.4141,57.5862,57.3507,57.5681,50271.0
2022-06-28 13:00:00,63.57,63.59,63.34,63.34,58299.0,57.5862,57.6043,57.3778,57.3778,58299.0
2022-06-28 13:10:00,63.33,63.37,63.11,63.13,55478.0,57.3688,57.405,57.1695,57.1876,55478.0
2022-06-28 13:20:00,63.13,63.14,63.04,63.05,36383.0,57.1876,57.1967,57.1061,57.1151,36383.0
2022-06-28 13:30:00,63.05,63.1,62.95,62.99,50439.0,57.1151,57.1604,57.0245,57.0608,50439.0
2022-06-28 13:40:00,62.97,63.16,62.96,63.07,37281.0,57.0427,57.2148,57.0336,57.1332,37281.0
2022-06-28 13:50:00,63.06,63.19,63.02,63.17,38663.0,57.1242,57.2419,57.088,57.2238,38663.0
2022-06-28 14:00:00,63.17,63.24,63.02,63.02,44035.0,57.2238,57.2872,57.088,57.088,44035.0
2022-06-28 14:10:00,63.01,63.1,62.96,63.09,44053.0,57.0789,57.1604,57.0336,57.1514,44053.0
2022-06-28 14:20:00,63.09,63.13,63.03,63.07,40292.0,57.1514,57.1876,57.097,57.1332,40292.0
2022-06-28 14:30:00,63.06,63.07,62.91,62.97,62402.0,57.1242,57.1332,56.9883,57.0427,62402.0
2022-06-28 14:40:00,62.97,63.1,62.95,63.08,37466.0,57.0427,57.1604,57.0245,57.1423,37466.0
2022-06-28 14:50:00,63.07,63.09,63.02,63.09,39835.0,57.1332,57.1514,57.088,57.1514,39835.0
2022-06-28 15:00:00,63.09,63.14,63.05,63.07,44218.0,57.1514,57.1967,57.1151,57.1332,44218.0
2022-06-28 15:10:00,63.09,63.16,62.93,62.97,76021.0,57.1514,57.2148,57.0064,57.0427,76021.0
2022-06-28 15:20:00,62.98,63.07,62.93,62.99,65666.0,57.0517,57.1332,57.0064,57.0608,65666.0
2022-06-28 15:30:00,62.99,62.99,62.76,62.87,92549.0,57.0608,57.0608,56.8524,56.9521,92549.0
2022-06-28 15:40:00,62.87,62.93,62.78,62.86,137372.0,56.9521,57.0064,56.8705,56.943,137372.0
2022-06-28 15:50:00,62.86,62.97,62.82,62.96,329613.0,56.943,57.0427,56.9068,57.0336,329613.0
2022-06-29 09:30:00,63.62,63.93,63.27,63.33,159977.0,57.6315,57.9123,57.3144,57.3688,159977.0
2022-06-29 09:40:00,63.34,63.34,62.7,62.7,70759.0,57.3778,57.3778,56.7981,56.7981,70759.0
2022-06-29 09:50:00,62.67,62.85,62.41,62.42,81248.0,56.7709,56.934,56.5354,56.5444,81248.0
2022-06-29 10:00:00,62.42,62.5,62.25,62.34,55950.0,56.5444,56.6169,56.3904,56.472,55950.0
2022-06-29 10:10:00,62.32,62.57,62.31,62.52,71132.0,56.4538,56.6803,56.4448,56.635,71132.0
2022-06-29 10:20:00,62.51,62.57,62.36,62.48,50804.0,56.626,56.6803,56.4901,56.5988,50804.0
2022-06-29 10:30:00,62.51,62.54,62.2,62.3,42776.0,56.626,56.6531,56.3451,56.4357,42776.0
2022-06-29 10:40:00,62.27,62.27,61.95,61.95,47544.0,56.4085,56.4085,56.1187,56.1187,47544.0
2022-06-29 10:50:00,61.95,62.09,61.77,61.8,71086.0,56.1187,56.2455,55.9556,55.9828,71086.0
2022-06-29 11:00:00,61.77,61.91,61.68,61.81,80025.0,55.9556,56.0824,55.8741,55.9918,80025.0
2022-06-29 11:10:00,61.8,61.81,61.64,61.64,51047.0,55.9828,55.9918,55.8378,55.8378,51047.0
2022-06-29 11:20:00,61.63,61.67,61.49,61.59,41083.0,55.8288,55.865,55.702,55.7926,41083.0
2022-06-29 11:30:00,61.61,61.62,61.46,61.48,67690.0,55.8107,55.8197,55.6748,55.6929,67690.0
2022-06-29 11:40:00,61.47,61.65,61.46,61.55,69944.0,55.6839,55.8469,55.6748,55.7563,69944.0
2022-06-29 11:50:00,61.55,61.87,61.54,61.7,63884.0,55.7563,56.0462,55.7473,55.8922,63884.0
2022-06-29 12:00:00,61.69,61.89,61.69,61.87,53700.0,55.8831,56.0643,55.8831,56.0462,53700.0
2022-06-29 12:10:00,61.87,61.91,61.68,61.72,44353.0,56.0462,56.0824,55.8741,55.9103,44353.0
2022-06-29 12:20:00,61.73,61.81,61.65,61.66,39142.0,55.9194,55.9918,55.8469,55.856,39142.0
2022-06-29 12:30:00,61.66,61.83,61.63,61.82,50075.0,55.856,56.01,55.8288,56.0009,50075.0
2022-06-29 12:40:00,61.82,61.86,61.66,61.67,32025.0,56.0009,56.0371,55.856,55.865,32025.0
2022-06-29 12:50:00,61.67,61.76,61.58,61.59,55585.0,55.865,55.9466,55.7835,55.7926,55585.0
2022-06-29 13:00:00,61.6,61.66,61.54,61.64,27242.0,55.8016,55.856,55.7473,55.8378,27242.0
2022-06-29 13:10:00,61.65,61.7,61.57,61.61,31687.0,55.8469,55.8922,55.7744,55.8107,31687.0
2022-06-29 13:20:00,61.61,61.75,61.59,61.69,58970.0,55.8107,55.9375,55.7926,55.8831,58970.0
2022-06-29 13:30:00,61.68,61.73,61.63,61.63,45061.0,55.8741,55.9194,55.8288,55.8288,45061.0
2022-06-29 13:40:00,61.64,61.75,61.62,61.73,41797.0,55.8378,55.9375,55.8197,55.9194,41797.0
2022-06-29 13:50:00,61.74,61.94,61.72,61.93,51133.0,55.9284,56.1096,55.9103,56.1006,51133.0
2022-06-29 14:00:00,61.92,62.01,61.91,61.97,44331.0,56.0915,56.173,56.0824,56.1368,44331.0
2022-06-29 14:10:00,61.94,62.17,61.91,62.15,36538.0,56.1096,56.318,56.0824,56.2998,36538.0
2022-06-29 14:20:00,62.14,62.15,61.96,61.97,45676.0,56.2908,56.2998,56.1277,56.1368,45676.0
2022-06-29 14:30:00,61.97,61.98,61.86,61.9,35790.0,56.1368,56.1458,56.0371,56.0734,35790.0
2022-06-29 14:40:00,61.91,61.93,61.87,61.89,34973.0,56.0824,56.1006,56.0462,56.0643,34973.0
2022-06-29 14:50:00,61.89,61.94,61.87,61.9,39215.0,56.0643,56.1096,56.0462,56.0734,39215.0
2022-06-29 15:00:00,61.9,61.95,61.85,61.94,58305.0,56.0734,56.1187,56.0281,56.1096,58305.0
2022-06-29 15:10:00,61.95,62.0,61.86,61.89,56919.0,56.1187,56.164,56.0371,56.0643,56919.0
2022-06-29 15:20:00,61.88,62.0,61.87,62.0,52887.0,56.0553,56.164,56.0462,56.164,52887.0
2022-06-29 15:30:00,62.01,62.03,61.89,61.96,73567.0,56.173,56.1911,56.0643,56.1277,73567.0
2022-06-29 15:40:00,61.96,62.03,61.94,61.99,104504.0,56.1277,56.1911,56.1096,56.1549,104504.0
2022-06-29 15:50:00,62.0,62.1,61.93,62.0,338910.0,56.164,56.2545,56.1006,56.164,338910.0
2022-06-30 09:30:00,61.5,61.85,61.28,61.48,174224.0,55.711,56.0281,55.5117,55.6929,174224.0
2022-06-30 09:40:00,61.46,61.47,61.08,61.25,95658.0,55.6748,55.6839,55.3306,55.4846,95658.0
2022-06-30 09:50:00,61.19,61.31,60.96,61.0,80597.0,55.4302,55.5389,55.2219,55.2581,80597.0
2022-06-30 10:00:00,60.99,61.06,60.86,60.88,63429.0,55.249,55.3124,55.1313,55.1494,63429.0
2022-06-30 10:10:00,60.89,60.99,60.76,60.8,73974.0,55.1584,55.249,55.0407,55.0769,73974.0
2022-06-30 10:20:00,60.8,60.83,60.63,60.66,52825.0,55.0769,55.1041,54.9229,54.9501,52825.0
2022-06-30 10:30:00,60.67,60.67,60.42,60.43,112627.0,54.9592,54.9592,54.7327,54.7417,112627.0
2022-06-30 10:40:00,60.42,60.52,60.08,60.16,87609.0,54.7327,54.8233,54.4247,54.4972,87609.0
2022-06-30 10:50:00,60.17,60.38,60.1,60.33,80045.0,54.5062,54.6965,54.4428,54.6512,80045.0
2022-06-30 11:00:00,60.31,60.34,60.11,60.11,92496.0,54.633,54.6602,54.4519,54.4519,92496.0
2022-06-30 11:10:00,60.11,60.16,60.03,60.03,71683.0,54.4519,54.4972,54.3794,54.3794,71683.0
2022-06-30 11:20:00,60.04,60.17,60.01,60.15,75079.0,54.3885,54.5062,54.3613,54.4881,75079.0
2022-06-30 11:30:00,60.15,60.39,60.11,60.33,135260.0,54.4881,54.7055,54.4519,54.6512,135260.0
2022-06-30 11:40:00,60.32,60.66,60.26,60.63,61747.0,54.6421,54.9501,54.5877,54.9229,61747.0
2022-06-30 11:50:00,60.63,60.83,60.62,60.74,51166.0,54.9229,55.1041,54.9139,55.0226,51166.0
2022-06-30 12:00:00,60.74,60.8,60.64,60.65,51373.0,55.0226,55.0769,54.932,54.941,51373.0
2022-06-30 12:10:00,60.65,60.65,60.45,60.65,50736.0,54.941,54.941,54.7599,54.941,50736.0
2022-06-30 12:20:00,60.65,60.66,60.52,60.61,41506.0,54.941,54.9501,54.8233,54.9048,41506.0
2022-06-30 12:30:00,60.62,60.68,60.52,60.52,56404.0,54.9139,54.9682,54.8233,54.8233,56404.0
2022-06-30 12:40:00,60.53,60.58,60.47,60.55,49492.0,54.8323,54.8776,54.778,54.8505,49492.0
2022-06-30 12:50:00,60.55,60.57,60.39,60.41,47401.0,54.8505,54.8686,54.7055,54.7236,47401.0
2022-06-30 13:00:00,60.43,60.43,60.21,60.21,52674.0,54.7417,54.7417,54.5425,54.5425,52674.0
2022-06-30 13:10:00,60.2,60.22,60.06,60.14,51197.0,54.5334,54.5515,54.4066,54.479,51197.0
2022-06-30 13:20:00,60.14,60.19,60.03,60.05,64693.0,54.479,54.5243,54.3794,54.3975,64693.0
2022-06-30 13:30:00,60.06,60.15,60.04,60.05,42613.0,54.4066,54.4881,54.3885,54.3975,42613.0
2022-06-30 13:40:00,60.06,60.14,59.92,60.02,103720.0,54.4066,54.479,54.2798,54.3703,103720.0
2022-06-30 13:50:00,60.01,60.04,59.87,59.93,94150.0,54.3613,54.3885,54.2345,54.2888,94150.0
2022-06-30 14:00:00,59.97,59.99,59.83,59.85,67271.0,54.325,54.3432,54.1982,54.2163,67271.0
2022-06-30 14:10:00,59.84,59.86,59.6,59.73,128204.0,54.2073,54.2254,53.9899,54.1076,128204.0
2022-06-30 14:20:00,59.74,59.74,59.5,59.56,98447.0,54.1167,54.1167,53.8993,53.9536,98447.0
2022-06-30 14:30:00,59.58,59.72,59.57,59.72,68283.0,53.9718,54.0986,53.9627,54.0986,68283.0
2022-06-30 14:40:00,59.72,59.72,59.52,59.6,75640.0,54.0986,54.0986,53.9174,53.9899,75640.0
2022-06-30 14:50:00,59.6,59.65,59.51,59.61,67506.0,53.9899,54.0352,53.9083,53.9989,67506.0
2022-06-30 15:00:00,59.6,59.61,59.37,59.38,96498.0,53.9899,53.9989,53.7815,53.7906,96498.0
2022-06-30 15:10:00,59.38,59.45,59.32,59.43,99759.0,53.7906,53.854,53.7362,53.8359,99759.0
2022-06-30 15:20:00,59.42,59.57,59.36,59.55,122484.0,53.8268,53.9627,53.7725,53.9446,122484.0
2022-06-30 15:30:00,59.55,59.85,59.47,59.75,163052.0,53.9446,54.2163,53.8721,54.1258,163052.0
2022-06-30 15:40:00,59.74,59.81,59.59,59.8,219633.0,54.1167,54.1801,53.9808,54.171,219633.0
2022-06-30 15:50:00,59.8,59.86,59.49,59.67,865747.0,54.171,54.2254,53.8902,54.0533,865747.0
2022-07-01 09:30:00,59.43,59.74,58.96,59.41,330773.0,53.8359,54.1167,53.4101,53.8178,330773.0
2022-07-01 09:40:00,59.38,59.43,58.75,58.82,155250.0,53.7906,53.8359,53.2199,53.2833,155250.0
2022-07-01 09:50:00,58.83,58.85,58.14,58.16,179688.0,53.2924,53.3105,52.6673,52.6854,179688.0
2022-07-01 10:00:00,58.16,58.61,58.08,58.54,258990.0,52.6854,53.0931,52.613,53.0297,258990.0
2022-07-01 10:10:00,58.55,59.04,58.55,58.98,168446.0,53.0387,53.4826,53.0387,53.4282,168446.0
2022-07-01 10:20:00,58.96,59.02,58.71,58.78,110270.0,53.4101,53.4645,53.1836,53.2471,110270.0
2022-07-01 10:30:00,58.78,59.31,58.7,59.02,194226.0,53.2471,53.7272,53.1746,53.4645,194226.0
2022-07-01 10:40:00,59.02,59.91,58.98,59.83,169498.0,53.4645,54.2707,53.4282,54.1982,169498.0
2022-07-01 10:50:00,59.82,60.13,59.65,60.09,146433.0,54.1892,54.47,54.0352,54.4338,146433.0
2022-07-01 11:00:00,60.08,60.97,60.06,60.95,121839.0,54.4247,55.2309,54.4066,55.2128,121839.0
2022-07-01 11:10:00,60.96,61.34,60.81,60.97,178377.0,55.2219,55.5661,55.086,55.2309,178377.0
2022-07-01 11:20:00,60.99,61.13,60.68,60.68,59197.0,55.249,55.3759,54.9682,54.9682,59197.0
2022-07-01 11:30:00,60.69,60.7,60.49,60.6,52061.0,54.9773,54.9863,54.7961,54.8957,52061.0
2022-07-01 11:40:00,60.61,60.67,60.49,60.63,40171.0,54.9048,54.9592,54.7961,54.9229,40171.0
2022-07-01 11:50:00,60.63,60.63,60.43,60.46,62784.0,54.9229,54.9229,54.7417,54.7689,62784.0
2022-07-01 12:00:00,60.47,60.51,60.36,60.48,35339.0,54.778,54.8142,54.6783,54.787,35339.0
2022-07-01 12:10:00,60.47,60.47,60.28,60.29,31462.0,54.778,54.778,54.6059,54.6149,31462.0
2022-07-01 12:20:00,60.29,60.35,60.23,60.3,28883.0,54.6149,54.6693,54.5606,54.624,28883.0
2022-07-01 12:30:00,60.3,60.55,60.29,60.5,56007.0,54.624,54.8505,54.6149,54.8052,56007.0
2022-07-01 12:40:00,60.5,60.79,60.5,60.76,179832.0,54.8052,55.0679,54.8052,55.0407,179832.0
2022-07-01 12:50:00,60.76,60.82,60.59,60.61,65436.0,55.0407,55.095,54.8867,54.9048,65436.0
2022-07-01 13:00:00,60.62,60.79,60.55,60.69,113867.0,54.9139,55.0679,54.8505,54.9773,113867.0
2022-07-01 13:10:00,60.69,60.7,60.51,60.65,53204.0,54.9773,54.9863,54.8142,54.941,53204.0
2022-07-01 13:20:00,60.66,60.78,60.65,60.74,37918.0,54.9501,55.0588,54.941,55.0226,37918.0
2022-07-01 13:30:00,60.77,61.11,60.76,61.06,33120.0,55.0497,55.3577,55.0407,55.3124,33120.0
2022-07-01 13:40:00,61.07,61.19,61.02,61.16,45669.0,55.3215,55.4302,55.2762,55.403,45669.0
2022-07-01 13:50:00,61.17,61.26,61.09,61.17,47727.0,55.4121,55.4936,55.3396,55.4121,47727.0
2022-07-01 14:00:00,61.17,61.28,61.14,61.25,63053.0,55.4121,55.5117,55.3849,55.4846,63053.0
2022-07-01 14:10:00,61.27,61.4,61.27,61.35,52793.0,55.5027,55.6204,55.5027,55.5751,52793.0
2022-07-01 14:20:00,61.35,61.42,61.19,61.2,52908.0,55.5751,55.6386,55.4302,55.4393,52908.0
2022-07-01 14:30:00,61.21,61.31,61.1,61.14,34401.0,55.4483,55.5389,55.3487,55.3849,34401.0
2022-07-01 14:40:00,61.12,61.18,61.05,61.16,35058.0,55.3668,55.4211,55.3034,55.403,35058.0
2022-07-01 14:50:00,61.15,61.15,60.91,61.05,39215.0,55.394,55.394,55.1766,55.3034,39215.0
2022-07-01 15:00:00,61.06,61.13,60.93,61.11,50785.0,55.3124,55.3759,55.1947,55.3577,50785.0
2022-07-01 15:10:00,61.11,61.18,61.1,61.13,44168.0,55.3577,55.4211,55.3487,55.3759,44168.0
2022-07-01 15:20:00,61.13,61.16,61.02,61.12,80621.0,55.3759,55.403,55.2762,55.3668,80621.0
2022-07-01 15:30:00,61.12,61.29,61.12,61.28,118735.0,55.3668,55.5208,55.3668,55.5117,118735.0
2022-07-01 15:40:00,61.28,61.33,61.2,61.32,181854.0,55.5117,55.557,55.4393,55.548,181854.0
2022-07-01 15:50:00,61.32,61.38,61.1,61.17,549162.0,55.548,55.6023,55.3487,55.4121,549162.0
2022-07-05 09:30:00,60.76,61.38,59.78,60.2,306554.0,55.0407,55.6023,54.1529,54.5334,306554.0
2022-07-05 09:40:00,60.2,60.55,60.0,60.1,176368.0,54.5334,54.8505,54.3522,54.4428,176368.0
2022-07-05 09:50:00,60.06,60.16,59.53,59.67,124501.0,54.4066,54.4972,53.9265,54.0533,124501.0
2022-07-05 10:00:00,59.65,59.65,59.03,59.12,133072.0,54.0352,54.0352,53.4735,53.5551,133072.0
2022-07-05 10:10:00,59.15,59.41,59.1,59.38,154429.0,53.5822,53.8178,53.5369,53.7906,154429.0
2022-07-05 10:20:00,59.41,59.44,58.98,59.19,231817.0,53.8178,53.8449,53.4282,53.6185,231817.0
2022-07-05 10:30:00,59.18,59.3,58.87,59.18,115457.0,53.6094,53.7181,53.3286,53.6094,115457.0
2022-07-05 10:40:00,59.19,59.26,58.81,58.82,91758.0,53.6185,53.6819,53.2742,53.2833,91758.0
2022-07-05 10:50:00,58.82,58.91,58.48,58.51,166313.0,53.2833,53.3648,52.9753,53.0025,166313.0
2022-07-05 11:00:00,58.5,58.79,58.45,58.67,91187.0,52.9934,53.2561,52.9481,53.1474,91187.0
2022-07-05 11:10:00,58.66,59.08,58.54,58.95,167744.0,53.1384,53.5188,53.0297,53.4011,167744.0
2022-07-05 11:20:00,58.95,58.97,58.81,58.95,90780.0,53.4011,53.4192,53.2742,53.4011,90780.0
2022-07-05 11:30:00,58.96,59.04,58.76,58.81,80436.0,53.4101,53.4826,53.2289,53.2742,80436.0
2022-07-05 11:40:00,58.81,59.15,58.81,59.11,75910.0,53.2742,53.5822,53.2742,53.546,75910.0
2022-07-05 11:50:00,59.1,59.35,59.06,59.18,76609.0,53.5369,53.7634,53.5007,53.6094,76609.0
2022-07-05 12:00:00,59.2,59.22,58.98,59.07,73990.0,53.6275,53.6456,53.4282,53.5098,73990.0
2022-07-05 12:10:00,59.08,59.19,58.95,59.06,55878.0,53.5188,53.6185,53.4011,53.5007,55878.0
2022-07-05 12:20:00,59.05,59.22,59.02,59.16,49379.0,53.4916,53.6456,53.4645,53.5913,49379.0
2022-07-05 12:30:00,59.16,59.2,58.93,58.94,82950.0,53.5913,53.6275,53.3829,53.392,82950.0
2022-07-05 12:40:00,58.92,58.96,58.74,58.81,48471.0,53.3739,53.4101,53.2108,53.2742,48471.0
2022-07-05 12:50:00,58.82,58.85,58.75,58.78,49444.0,53.2833,53.3105,53.2199,53.2471,49444.0
2022-07-05 13:00:00,58.8,58.87,58.6,58.67,70027.0,53.2652,53.3286,53.084,53.1474,70027.0
2022-07-05 13:10:00,58.67,58.82,58.61,58.75,83802.0,53.1474,53.2833,53.0931,53.2199,83802.0
2022-07-05 13:20:00,58.75,58.87,58.65,58.66,70765.0,53.2199,53.3286,53.1293,53.1384,70765.0
2022-07-05 13:30:00,58.67,58.72,58.49,58.57,95548.0,53.1474,53.1927,52.9844,53.0568,95548.0
2022-07-05 13:40:00,58.57,58.71,58.53,58.62,61611.0,53.0568,53.1836,53.0206,53.1021,61611.0
2022-07-05 13:50:00,58.64,58.86,58.62,58.73,160153.0,53.1202,53.3195,53.1021,53.2018,160153.0
2022-07-05 14:00:00,58.73,59.05,58.69,59.03,82671.0,53.2018,53.4916,53.1655,53.4735,82671.0
2022-07-05 14:10:00,59.04,59.36,59.0,59.35,57037.0,53.4826,53.7725,53.4464,53.7634,57037.0
2022-07-05 14:20:00,59.35,59.47,59.2,59.42,151141.0,53.7634,53.8721,53.6275,53.8268,151141.0
2022-07-05 14:30:00,59.43,59.49,59.39,59.47,63479.0,53.8359,53.8902,53.7996,53.8721,63479.0
2022-07-05 14:40:00,59.49,59.52,59.35,59.4,66243.0,53.8902,53.9174,53.7634,53.8087,66243.0
2022-07-05 14:50:00,59.41,59.47,59.3,59.3,39585.0,53.8178,53.8721,53.7181,53.7181,39585.0
2022-07-05 15:00:00,59.3,59.41,59.23,59.32,87661.0,53.7181,53.8178,53.6547,53.7362,87661.0
2022-07-05 15:10:00,59.31,59.56,59.27,59.32,100867.0,53.7272,53.9536,53.6909,53.7362,100867.0
2022-07-05 15:20:00,59.33,59.51,59.33,59.45,64068.0,53.7453,53.9083,53.7453,53.854,64068.0
2022-07-05 15:30:00,59.45,59.58,59.39,59.55,105812.0,53.854,53.9718,53.7996,53.9446,105812.0
2022-07-05 15:40:00,59.58,59.75,59.57,59.66,157402.0,53.9718,54.1258,53.9627,54.0442,157402.0
2022-07-05 15:50:00,59.66,59.74,59.58,59.72,416240.0,54.0442,54.1167,53.9718,54.0986,416240.0
2022-07-06 09:30:00,59.48,60.03,59.4,59.7,236895.0,53.8812,54.3794,53.8087,54.0805,236895.0
2022-07-06 09:40:00,59.7,59.95,59.55,59.84,102090.0,54.0805,54.3069,53.9446,54.2073,102090.0
2022-07-06 09:50:00,59.88,59.9,59.4,59.76,95019.0,54.2435,54.2616,53.8087,54.1348,95019.0
2022-07-06 10:00:00,59.74,59.77,59.33,59.34,98183.0,54.1167,54.1439,53.7453,53.7543,98183.0
2022-07-06 10:10:00,59.27,59.36,59.05,59.09,93306.0,53.6909,53.7725,53.4916,53.5279,93306.0
2022-07-06 10:20:00,59.09,59.21,58.95,58.96,93427.0,53.5279,53.6366,53.4011,53.4101,93427.0
2022-07-06 10:30:00,58.97,58.98,58.68,58.69,62462.0,53.4192,53.4282,53.1565,53.1655,62462.0
2022-07-06 10:40:00,58.7,58.7,58.13,58.14,120553.0,53.1746,53.1746,52.6582,52.6673,120553.0
2022-07-06 10:50:00,58.14,58.14,57.93,57.97,130960.0,52.6673,52.6673,52.4771,52.5133,130960.0
2022-07-06 11:00:00,57.97,57.99,57.56,57.66,196494.0,52.5133,52.5314,52.1419,52.2325,196494.0
2022-07-06 11:10:00,57.65,57.99,57.64,57.84,93883.0,52.2234,52.5314,52.2144,52.3955,93883.0
2022-07-06 11:20:00,57.83,58.25,57.8,57.93,237392.0,52.3865,52.7669,52.3593,52.4771,237392.0
2022-07-06 11:30:00,57.94,58.0,57.79,57.88,120421.0,52.4861,52.5405,52.3502,52.4318,120421.0
2022-07-06 11:40:00,57.87,58.16,57.83,58.02,92077.0,52.4227,52.6854,52.3865,52.5586,92077.0
2022-07-06 11:50:00,58.03,58.12,57.95,58.06,79472.0,52.5677,52.6492,52.4952,52.5948,79472.0
2022-07-06 12:00:00,58.07,58.17,57.97,57.97,99683.0,52.6039,52.6945,52.5133,52.5133,99683.0
2022-07-06 12:10:00,57.95,58.28,57.91,58.18,66785.0,52.4952,52.7941,52.459,52.7035,66785.0
2022-07-06 12:20:00,58.19,58.24,58.07,58.11,90522.0,52.7126,52.7579,52.6039,52.6401,90522.0
2022-07-06 12:30:00,58.1,58.19,58.04,58.17,63307.0,52.6311,52.7126,52.5767,52.6945,63307.0
2022-07-06 12:40:00,58.18,58.36,58.16,58.28,64247.0,52.7035,52.8666,52.6854,52.7941,64247.0
2022-07-06 12:50:00,58.29,58.46,58.27,58.34,50688.0,52.8032,52.9572,52.7851,52.8485,50688.0
2022-07-06 13:00:00,58.35,58.67,58.35,58.63,70763.0,52.8575,53.1474,52.8575,53.1112,70763.0
2022-07-06 13:10:00,58.63,58.66,58.53,58.64,81549.0,53.1112,53.1384,53.0206,53.1202,81549.0
2022-07-06 13:20:00,58.64,58.72,58.59,58.69,113542.0,53.1202,53.1927,53.0749,53.1655,113542.0
2022-07-06 13:30:00,58.69,58.69,58.57,58.59,50978.0,53.1655,53.1655,53.0568,53.0749,50978.0
2022-07-06 13:40:00,58.6,58.68,58.51,58.62,76046.0,53.084,53.1565,53.0025,53.1021,76046.0
2022-07-06 13:50:00,58.62,58.65,58.51,58.58,68154.0,53.1021,53.1293,53.0025,53.0659,68154.0
2022-07-06 14:00:00,58.61,58.84,58.51,58.75,109296.0,53.0931,53.3014,53.0025,53.2199,109296.0
2022-07-06 14:10:00,58.76,58.85,58.63,58.72,95890.0,53.2289,53.3105,53.1112,53.1927,95890.0
2022-07-06 14:20:00,58.72,58.79,58.45,58.72,187447.0,53.1927,53.2561,52.9481,53.1927,187447.0
2022-07-06 14:30:00,58.71,59.28,58.69,59.12,110885.0,53.1836,53.7,53.1655,53.5551,110885.0
2022-07-06 14:40:00,59.12,59.29,59.11,59.13,105749.0,53.5551,53.7091,53.546,53.5641,105749.0
2022-07-06 14:50:00,59.12,59.17,59.07,59.13,54436.0,53.5551,53.6003,53.5098,53.5641,54436.0
2022-07-06 15:00:00,59.13,59.15,58.92,58.94,85804.0,53.5641,53.5822,53.3739,53.392,85804.0
2022-07-06 15:10:00,58.94,59.22,58.92,59.11,169964.0,53.392,53.6456,53.3739,53.546,169964.0
2022-07-06 15:20:00,59.11,59.29,59.1,59.28,177703.0,53.546,53.7091,53.5369,53.7,177703.0
2022-07-06 15:30:00,59.28,59.29,59.2,59.26,201643.0,53.7,53.7091,53.6275,53.6819,201643.0
2022-07-06 15:40:00,59.27,59.4,59.23,59.29,197406.0,53.6909,53.8087,53.6547,53.7091,197406.0
2022-07-06 15:50:00,59.29,59.5,59.17,59.45,600130.0,53.7091,53.8993,53.6003,53.854,600130.0
2022-07-07 09:30:00,60.21,60.41,59.9,60.18,208468.0,54.5425,54.7236,54.2616,54.5153,208468.0
2022-07-07 09:40:00,60.23,60.84,60.21,60.82,125213.0,54.5606,55.1132,54.5425,55.095,125213.0
2022-07-07 09:50:00,60.84,60.89,60.5,60.77,93069.0,55.1132,55.1584,54.8052,55.0497,93069.0
2022-07-07 10:00:00,60.77,60.89,60.24,60.3,85906.0,55.0497,55.1584,54.5696,54.624,85906.0
2022-07-07 10:10:00,60.29,60.46,60.08,60.1,46513.0,54.6149,54.7689,54.4247,54.4428,46513.0
2022-07-07 10:20:00,60.08,60.24,60.0,60.03,68193.0,54.4247,54.5696,54.3522,54.3794,68193.0
2022-07-07 10:30:00,60.07,60.52,60.04,60.23,56851.0,54.4156,54.8233,54.3885,54.5606,56851.0
2022-07-07 10:40:00,60.23,60.24,59.88,60.05,58410.0,54.5606,54.5696,54.2435,54.3975,58410.0
2022-07-07 10:50:00,60.04,60.04,59.57,59.64,60016.0,54.3885,54.3885,53.9627,54.0261,60016.0
2022-07-07 11:00:00,59.64,59.87,59.59,59.76,55935.0,54.0261,54.2345,53.9808,54.1348,55935.0
2022-07-07 11:10:00,59.77,59.9,59.72,59.77,51201.0,54.1439,54.2616,54.0986,54.1439,51201.0
2022-07-07 11:20:00,59.76,59.83,59.56,59.76,42552.0,54.1348,54.1982,53.9536,54.1348,42552.0
2022-07-07 11:30:00,59.73,59.75,59.61,59.68,33863.0,54.1076,54.1258,53.9989,54.0623,33863.0
2022-07-07 11:40:00,59.68,59.74,59.5,59.56,27766.0,54.0623,54.1167,53.8993,53.9536,27766.0
2022-07-07 11:50:00,59.56,59.59,59.47,59.53,34083.0,53.9536,53.9808,53.8721,53.9265,34083.0
2022-07-07 12:00:00,59.53,59.74,59.52,59.69,36259.0,53.9265,54.1167,53.9174,54.0714,36259.0
2022-07-07 12:10:00,59.68,59.75,59.52,59.73,33250.0,54.0623,54.1258,53.9174,54.1076,33250.0
2022-07-07 12:20:00,59.72,59.85,59.66,59.83,32686.0,54.0986,54.2163,54.0442,54.1982,32686.0
2022-07-07 12:30:00,59.83,60.02,59.83,59.99,30739.0,54.1982,54.3703,54.1982,54.3432,30739.0
2022-07-07 12:40:00,60.0,60.05,59.89,59.89,40905.0,54.3522,54.3975,54.2526,54.2526,40905.0
2022-07-07 12:50:00,59.9,60.07,59.88,60.01,71018.0,54.2616,54.4156,54.2435,54.3613,71018.0
2022-07-07 13:00:00,60.02,60.11,59.98,60.04,47136.0,54.3703,54.4519,54.3341,54.3885,47136.0
2022-07-07 13:10:00,60.04,60.13,59.94,59.95,50045.0,54.3885,54.47,54.2979,54.3069,50045.0
2022-07-07 13:20:00,59.94,59.95,59.85,59.85,26471.0,54.2979,54.3069,54.2163,54.2163,26471.0
2022-07-07 13:30:00,59.85,59.89,59.81,59.88,23099.0,54.2163,54.2526,54.1801,54.2435,23099.0
2022-07-07 13:40:00,59.88,59.95,59.88,59.91,27606.0,54.2435,54.3069,54.2435,54.2707,27606.0
2022-07-07 13:50:00,59.91,59.91,59.82,59.87,30344.0,54.2707,54.2707,54.1892,54.2345,30344.0
2022-07-07 14:00:00,59.86,59.99,59.85,59.9,31555.0,54.2254,54.3432,54.2163,54.2616,31555.0
2022-07-07 14:10:00,59.89,60.04,59.88,60.01,29883.0,54.2526,54.3885,54.2435,54.3613,29883.0
2022-07-07 14:20:00,60.02,60.13,60.01,60.09,48556.0,54.3703,54.47,54.3613,54.4338,48556.0
2022-07-07 14:30:00,60.1,60.23,60.06,60.23,23406.0,54.4428,54.5606,54.4066,54.5606,23406.0
2022-07-07 14:40:00,60.22,60.24,60.14,60.22,53378.0,54.5515,54.5696,54.479,54.5515,53378.0
2022-07-07 14:50:00,60.21,60.31,60.18,60.28,51468.0,54.5425,54.633,54.5153,54.6059,51468.0
2022-07-07 15:00:00,60.28,60.35,60.27,60.29,58777.0,54.6059,54.6693,54.5968,54.6149,58777.0
2022-07-07 15:10:00,60.29,60.37,60.28,60.32,62766.0,54.6149,54.6874,54.6059,54.6421,62766.0
2022-07-07 15:20:00,60.31,60.31,60.09,60.09,252565.0,54.633,54.633,54.4338,54.4338,252565.0
2022-07-07 15:30:00,60.09,60.25,59.97,59.97,100418.0,54.4338,54.5787,54.325,54.325,100418.0
2022-07-07 15:40:00,59.97,60.06,59.88,59.95,144064.0,54.325,54.4066,54.2435,54.3069,144064.0
2022-07-07 15:50:00,59.95,59.98,59.84,59.87,448922.0,54.3069,54.3341,54.2073,54.2345,448922.0
2022-07-08 09:30:00,60.05,60.27,59.39,60.0,145238.0,54.3975,54.5968,53.7996,54.3522,145238.0
2022-07-08 09:40:00,59.98,60.18,59.64,59.71,105052.0,54.3341,54.5153,54.0261,54.0895,105052.0
2022-07-08 09:50:00,59.71,59.71,59.26,59.41,80132.0,54.0895,54.0895,53.6819,53.8178,80132.0
2022-07-08 10:00:00,59.39,59.63,59.25,59.6,47838.0,53.7996,54.017,53.6728,53.9899,47838.0
2022-07-08 10:10:00,59.58,59.94,59.56,59.73,70027.0,53.9718,54.2979,53.9536,54.1076,70027.0
2022-07-08 10:20:00,59.73,59.86,59.55,59.78,38369.0,54.1076,54.2254,53.9446,54.1529,38369.0
2022-07-08 10:30:00,59.8,60.21,59.78,60.07,72654.0,54.171,54.5425,54.1529,54.4156,72654.0
2022-07-08 10:40:00,60.06,60.4,59.96,60.31,95806.0,54.4066,54.7146,54.316,54.633,95806.0
2022-07-08 10:50:00,60.31,60.33,59.95,60.07,53617.0,54.633,54.6512,54.3069,54.4156,53617.0
2022-07-08 11:00:00,60.06,60.12,59.91,59.96,43808.0,54.4066,54.4609,54.2707,54.316,43808.0
2022-07-08 11:10:00,59.94,59.95,59.75,59.77,54432.0,54.2979,54.3069,54.1258,54.1439,54432.0
2022-07-08 11:20:00,59.78,59.97,59.7,59.96,75960.0,54.1529,54.325,54.0805,54.316,75960.0
2022-07-08 11:30:00,59.96,60.1,59.96,60.05,64119.0,54.316,54.4428,54.316,54.3975,64119.0
2022-07-08 11:40:00,60.07,60.11,59.98,60.05,46318.0,54.4156,54.4519,54.3341,54.3975,46318.0
2022-07-08 11:50:00,60.03,60.16,60.01,60.05,34892.0,54.3794,54.4972,54.3613,54.3975,34892.0
2022-07-08 12:00:00,60.06,60.12,59.95,60.06,59128.0,54.4066,54.4609,54.3069,54.4066,59128.0
2022-07-08 12:10:00,60.09,60.12,60.01,60.08,36492.0,54.4338,54.4609,54.3613,54.4247,36492.0
2022-07-08 12:20:00,60.1,60.14,59.78,59.83,44245.0,54.4428,54.479,54.1529,54.1982,44245.0
2022-07-08 12:30:00,59.82,59.85,59.74,59.77,40838.0,54.1892,54.2163,54.1167,54.1439,40838.0
2022-07-08 12:40:00,59.76,59.83,59.7,59.82,16669.0,54.1348,54.1982,54.0805,54.1892,16669.0
2022-07-08 12:50:00,59.82,59.82,59.68,59.71,23721.0,54.1892,54.1892,54.0623,54.0895,23721.0
2022-07-08 13:00:00,59.72,59.77,59.7,59.77,18944.0,54.0986,54.1439,54.0805,54.1439,18944.0
2022-07-08 13:10:00,59.76,59.79,59.72,59.77,22067.0,54.1348,54.162,54.0986,54.1439,22067.0
2022-07-08 13:20:00,59.77,59.91,59.76,59.89,24889.0,54.1439,54.2707,54.1348,54.2526,24889.0
2022-07-08 13:30:00,59.91,59.91,59.83,59.85,27679.0,54.2707,54.2707,54.1982,54.2163,27679.0
2022-07-08 13:40:00,59.86,59.86,59.7,59.81,52641.0,54.2254,54.2254,54.0805,54.1801,52641.0
2022-07-08 13:50:00,59.81,59.88,59.78,59.87,47804.0,54.1801,54.2435,54.1529,54.2345,47804.0
2022-07-08 14:00:00,59.88,59.98,59.85,59.93,24800.0,54.2435,54.3341,54.2163,54.2888,24800.0
2022-07-08 14:10:00,59.93,60.01,59.91,59.93,22230.0,54.2888,54.3613,54.2707,54.2888,22230.0
2022-07-08 14:20:00,59.92,59.94,59.84,59.84,41665.0,54.2798,54.2979,54.2073,54.2073,41665.0
2022-07-08 14:30:00,59.83,59.9,59.81,59.87,32495.0,54.1982,54.2616,54.1801,54.2345,32495.0
2022-07-08 14:40:00,59.87,59.88,59.82,59.83,43282.0,54.2345,54.2435,54.1892,54.1982,43282.0
2022-07-08 14:50:00,59.85,59.88,59.77,59.82,22170.0,54.2163,54.2435,54.1439,54.1892,22170.0
2022-07-08 15:00:00,59.81,59.86,59.74,59.74,25696.0,54.1801,54.2254,54.1167,54.1167,25696.0
2022-07-08 15:10:00,59.74,59.78,59.7,59.74,32871.0,54.1167,54.1529,54.0805,54.1167,32871.0
2022-07-08 15:20:00,59.75,59.81,59.69,59.73,32528.0,54.1258,54.1801,54.0714,54.1076,32528.0
2022-07-08 15:30:00,59.72,59.72,59.5,59.58,63905.0,54.0986,54.0986,53.8993,53.9718,63905.0
2022-07-08 15:40:00,59.59,59.61,59.49,59.53,98867.0,53.9808,53.9989,53.8902,53.9265,98867.0
2022-07-08 15:50:00,59.52,59.55,59.33,59.36,305735.0,53.9174,53.9446,53.7453,53.7725,305735.0
2022-07-11 09:30:00,59.09,59.46,58.8,59.23,180457.0,53.5279,53.8631,53.2652,53.6547,180457.0
2022-07-11 09:40:00,59.2,59.53,58.85,59.03,87649.0,53.6275,53.9265,53.3105,53.4735,87649.0
2022-07-11 09:50:00,59.02,59.53,58.97,59.35,65589.0,53.4645,53.9265,53.4192,53.7634,65589.0
2022-07-11 10:00:00,59.36,59.36,59.05,59.18,40911.0,53.7725,53.7725,53.4916,53.6094,40911.0
2022-07-11 10:10:00,59.19,59.46,58.91,58.93,52616.0,53.6185,53.8631,53.3648,53.3829,52616.0
2022-07-11 10:20:00,58.92,58.98,58.7,58.72,42465.0,53.3739,53.4282,53.1746,53.1927,42465.0
2022-07-11 10:30:00,58.73,58.81,58.61,58.77,62825.0,53.2018,53.2742,53.0931,53.238,62825.0
2022-07-11 10:40:00,58.79,58.96,58.72,58.83,57978.0,53.2561,53.4101,53.1927,53.2924,57978.0
2022-07-11 10:50:00,58.84,59.12,58.78,59.0,61487.0,53.3014,53.5551,53.2471,53.4464,61487.0
2022-07-11 11:00:00,58.99,59.29,58.99,59.17,49743.0,53.4373,53.7091,53.4373,53.6003,49743.0
2022-07-11 11:10:00,59.16,59.2,58.9,58.99,36841.0,53.5913,53.6275,53.3558,53.4373,36841.0
2022-07-11 11:20:00,58.99,59.07,58.93,59.02,39002.0,53.4373,53.5098,53.3829,53.4645,39002.0
2022-07-11 11:30:00,59.02,59.18,58.94,59.02,49073.0,53.4645,53.6094,53.392,53.4645,49073.0
2022-07-11 11:40:00,58.99,59.13,58.83,58.87,42777.0,53.4373,53.5641,53.2924,53.3286,42777.0
2022-07-11 11:50:00,58.87,59.09,58.85,59.03,33275.0,53.3286,53.5279,53.3105,53.4735,33275.0
2022-07-11 12:00:00,59.04,59.05,58.88,58.94,32704.0,53.4826,53.4916,53.3376,53.392,32704.0
2022-07-11 12:10:00,58.93,58.98,58.89,58.95,25926.0,53.3829,53.4282,53.3467,53.4011,25926.0
2022-07-11 12:20:00,58.95,59.03,58.92,59.01,36459.0,53.4011,53.4735,53.3739,53.4554,36459.0
2022-07-11 12:30:00,59.01,59.01,58.87,58.91,34352.0,53.4554,53.4554,53.3286,53.3648,34352.0
2022-07-11 12:40:00,58.91,59.02,58.91,59.01,28750.0,53.3648,53.4645,53.3648,53.4554,28750.0
2022-07-11 12:50:00,59.02,59.23,58.99,59.14,37488.0,53.4645,53.6547,53.4373,53.5732,37488.0
2022-07-11 13:00:00,59.13,59.29,59.08,59.19,49321.0,53.5641,53.7091,53.5188,53.6185,49321.0
2022-07-11 13:10:00,59.19,59.32,59.19,59.3,43204.0,53.6185,53.7362,53.6185,53.7181,43204.0
2022-07-11 13:20:00,59.3,59.33,59.03,59.09,60343.0,53.7181,53.7453,53.4735,53.5279,60343.0
2022-07-11 13:30:00,59.1,59.18,59.06,59.14,39759.0,53.5369,53.6094,53.5007,53.5732,39759.0
2022-07-11 13:40:00,59.15,59.16,59.06,59.08,54851.0,53.5822,53.5913,53.5007,53.5188,54851.0
2022-07-11 13:50:00,59.07,59.25,59.05,59.17,35169.0,53.5098,53.6728,53.4916,53.6003,35169.0
2022-07-11 14:00:00,59.18,59.21,59.04,59.06,25762.0,53.6094,53.6366,53.4826,53.5007,25762.0
2022-07-11 14:10:00,59.06,59.14,59.02,59.12,34760.0,53.5007,53.5732,53.4645,53.5551,34760.0
2022-07-11 14:20:00,59.12,59.12,59.06,59.1,32029.0,53.5551,53.5551,53.5007,53.5369,32029.0
2022-07-11 14:30:00,59.1,59.11,58.97,58.99,25779.0,53.5369,53.546,53.4192,53.4373,25779.0
2022-07-11 14:40:00,59.0,59.03,58.96,58.96,20821.0,53.4464,53.4735,53.4101,53.4101,20821.0
2022-07-11 14:50:00,58.95,58.96,58.86,58.89,37393.0,53.4011,53.4101,53.3195,53.3467,37393.0
2022-07-11 15:00:00,58.89,58.94,58.83,58.9,48691.0,53.3467,53.392,53.2924,53.3558,48691.0
2022-07-11 15:10:00,58.89,58.9,58.71,58.74,94498.0,53.3467,53.3558,53.1836,53.2108,94498.0
2022-07-11 15:20:00,58.73,58.84,58.7,58.83,90634.0,53.2018,53.3014,53.1746,53.2924,90634.0
2022-07-11 15:30:00,58.82,58.95,58.78,58.82,101561.0,53.2833,53.4011,53.2471,53.2833,101561.0
2022-07-11 15:40:00,58.8,58.89,58.79,58.82,143194.0,53.2652,53.3467,53.2561,53.2833,143194.0
2022-07-11 15:50:00,58.83,58.88,58.76,58.8,340426.0,53.2924,53.3376,53.2289,53.2652,340426.0
2022-07-12 09:30:00,58.45,58.81,58.08,58.39,199112.0,52.9481,53.2742,52.613,52.8938,199112.0
2022-07-12 09:40:00,58.39,58.46,58.15,58.21,144689.0,52.8938,52.9572,52.6764,52.7307,144689.0
2022-07-12 09:50:00,58.2,58.34,58.08,58.16,91235.0,52.7217,52.8485,52.613,52.6854,91235.0
2022-07-12 10:00:00,58.14,58.35,57.95,58.27,90446.0,52.6673,52.8575,52.4952,52.7851,90446.0
2022-07-12 10:10:00,58.27,58.31,58.07,58.08,71763.0,52.7851,52.8213,52.6039,52.613,71763.0
2022-07-12 10:20:00,58.08,58.23,57.98,58.14,79708.0,52.613,52.7488,52.5224,52.6673,79708.0
2022-07-12 10:30:00,58.15,58.2,57.91,58.06,83912.0,52.6764,52.7217,52.459,52.5948,83912.0
2022-07-12 10:40:00,58.07,58.22,58.0,58.2,78448.0,52.6039,52.7398,52.5405,52.7217,78448.0
2022-07-12 10:50:00,58.18,58.42,58.1,58.34,83129.0,52.7035,52.9209,52.6311,52.8485,83129.0
2022-07-12 11:00:00,58.35,58.59,58.2,58.59,51989.0,52.8575,53.0749,52.7217,53.0749,51989.0
2022-07-12 11:10:00,58.58,58.95,58.57,58.94,85329.0,53.0659,53.4011,53.0568,53.392,85329.0
2022-07-12 11:20:00,58.94,59.28,58.92,59.1,59510.0,53.392,53.7,53.3739,53.5369,59510.0
2022-07-12 11:30:00,59.1,59.24,59.01,59.01,59666.0,53.5369,53.6638,53.4554,53.4554,59666.0
2022-07-12 11:40:00,59.01,59.14,58.9,59.03,37992.0,53.4554,53.5732,53.3558,53.4735,37992.0
2022-07-12 11:50:00,59.02,59.04,58.81,58.89,43587.0,53.4645,53.4826,53.2742,53.3467,43587.0
2022-07-12 12:00:00,58.9,58.95,58.68,58.69,34196.0,53.3558,53.4011,53.1565,53.1655,34196.0
2022-07-12 12:10:00,58.7,58.83,58.66,58.73,31235.0,53.1746,53.2924,53.1384,53.2018,31235.0
2022-07-12 12:20:00,58.71,58.89,58.68,58.8,226726.0,53.1836,53.3467,53.1565,53.2652,226726.0
2022-07-12 12:30:00,58.8,58.8,58.68,58.73,23611.0,53.2652,53.2652,53.1565,53.2018,23611.0
2022-07-12 12:40:00,58.72,58.72,58.54,58.57,23841.0,53.1927,53.1927,53.0297,53.0568,23841.0
2022-07-12 12:50:00,58.58,58.63,58.53,58.57,34518.0,53.0659,53.1112,53.0206,53.0568,34518.0
2022-07-12 13:00:00,58.57,58.59,58.31,58.33,84653.0,53.0568,53.0749,52.8213,52.8394,84653.0
2022-07-12 13:10:00,58.32,58.33,58.02,58.04,52107.0,52.8304,52.8394,52.5586,52.5767,52107.0
2022-07-12 13:20:00,58.04,58.2,58.04,58.12,44363.0,52.5767,52.7217,52.5767,52.6492,44363.0
2022-07-12 13:30:00,58.11,58.13,58.01,58.05,78563.0,52.6401,52.6582,52.5495,52.5858,78563.0
2022-07-12 13:40:00,58.07,58.15,58.03,58.06,43569.0,52.6039,52.6764,52.5677,52.5948,43569.0
2022-07-12 13:50:00,58.06,58.24,58.01,58.24,46821.0,52.5948,52.7579,52.5495,52.7579,46821.0
2022-07-12 14:00:00,58.27,58.32,58.16,58.25,43753.0,52.7851,52.8304,52.6854,52.7669,43753.0
2022-07-12 14:10:00,58.25,58.36,58.23,58.25,44583.0,52.7669,52.8666,52.7488,52.7669,44583.0
2022-07-12 14:20:00,58.25,58.33,58.18,58.25,59430.0,52.7669,52.8394,52.7035,52.7669,59430.0
2022-07-12 14:30:00,58.26,58.28,58.15,58.23,203128.0,52.776,52.7941,52.6764,52.7488,203128.0
2022-07-12 14:40:00,58.23,58.29,58.2,58.22,44859.0,52.7488,52.8032,52.7217,52.7398,44859.0
2022-07-12 14:50:00,58.21,58.36,58.2,58.35,41375.0,52.7307,52.8666,52.7217,52.8575,41375.0
2022-07-12 15:00:00,58.34,58.36,58.1,58.16,63536.0,52.8485,52.8666,52.6311,52.6854,63536.0
2022-07-12 15:10:00,58.17,58.24,58.15,58.22,69207.0,52.6945,52.7579,52.6764,52.7398,69207.0
2022-07-12 15:20:00,58.21,58.23,58.06,58.08,64969.0,52.7307,52.7488,52.5948,52.613,64969.0
2022-07-12 15:30:00,58.08,58.13,57.95,58.02,83648.0,52.613,52.6582,52.4952,52.5586,83648.0
2022-07-12 15:40:00,58.02,58.05,57.94,57.95,185448.0,52.5586,52.5858,52.4861,52.4952,185448.0
2022-07-12 15:50:00,57.95,58.02,57.86,57.98,420052.0,52.4952,52.5586,52.4137,52.5224,420052.0
2022-07-13 09:30:00,57.52,58.4,57.5,58.29,250142.0,52.1057,52.9028,52.0875,52.8032,250142.0
2022-07-13 09:40:00,58.35,58.63,57.91,58.05,185013.0,52.8575,53.1112,52.459,52.5858,185013.0
2022-07-13 09:50:00,58.11,58.36,57.77,57.8,123203.0,52.6401,52.8666,52.3321,52.3593,123203.0
2022-07-13 10:00:00,57.83,57.93,57.5,57.59,162113.0,52.3865,52.4771,52.0875,52.1691,162113.0
2022-07-13 10:10:00,57.61,57.8,57.39,57.76,130930.0,52.1872,52.3593,51.9879,52.3231,130930.0
2022-07-13 10:20:00,57.75,57.75,57.38,57.52,169057.0,52.314,52.314,51.9788,52.1057,169057.0
2022-07-13 10:30:00,57.51,57.74,57.36,57.74,103552.0,52.0966,52.305,51.9607,52.305,103552.0
2022-07-13 10:40:00,57.75,58.42,57.69,58.41,160191.0,52.314,52.9209,52.2597,52.9119,160191.0
2022-07-13 10:50:00,58.42,58.77,58.4,58.73,170299.0,52.9209,53.238,52.9028,53.2018,170299.0
2022-07-13 11:00:00,58.77,59.19,58.72,59.06,108716.0,53.238,53.6185,53.1927,53.5007,108716.0
2022-07-13 11:10:00,59.06,59.53,59.05,59.2,113893.0,53.5007,53.9265,53.4916,53.6275,113893.0
2022-07-13 11:20:00,59.22,59.31,58.95,58.97,55891.0,53.6456,53.7272,53.4011,53.4192,55891.0
2022-07-13 11:30:00,58.98,59.12,58.81,58.88,79120.0,53.4282,53.5551,53.2742,53.3376,79120.0
2022-07-13 11:40:00,58.9,58.96,58.75,58.85,46750.0,53.3558,53.4101,53.2199,53.3105,46750.0
2022-07-13 11:50:00,58.88,59.2,58.82,58.97,96184.0,53.3376,53.6275,53.2833,53.4192,96184.0
2022-07-13 12:00:00,58.97,59.09,58.86,59.01,63551.0,53.4192,53.5279,53.3195,53.4554,63551.0
2022-07-13 12:10:00,58.98,59.02,58.89,59.0,85994.0,53.4282,53.4645,53.3467,53.4464,85994.0
2022-07-13 12:20:00,59.02,59.15,58.96,59.05,39080.0,53.4645,53.5822,53.4101,53.4916,39080.0
2022-07-13 12:30:00,59.04,59.07,58.88,58.91,54348.0,53.4826,53.5098,53.3376,53.3648,54348.0
2022-07-13 12:40:00,58.92,58.92,58.71,58.89,43760.0,53.3739,53.3739,53.1836,53.3467,43760.0
2022-07-13 12:50:00,58.9,58.99,58.86,58.96,62613.0,53.3558,53.4373,53.3195,53.4101,62613.0
2022-07-13 13:00:00,58.96,59.09,58.82,58.9,62026.0,53.4101,53.5279,53.2833,53.3558,62026.0
2022-07-13 13:10:00,58.91,59.19,58.88,58.95,46402.0,53.3648,53.6185,53.3376,53.4011,46402.0
2022-07-13 13:20:00,58.94,59.0,58.85,58.94,35211.0,53.392,53.4464,53.3105,53.392,35211.0
2022-07-13 13:30:00,58.94,59.08,58.91,59.0,37714.0,53.392,53.5188,53.3648,53.4464,37714.0
2022-07-13 13:40:00,58.99,59.17,58.94,58.95,72650.0,53.4373,53.6003,53.392,53.4011,72650.0
2022-07-13 13:50:00,58.94,59.08,58.92,59.08,121790.0,53.392,53.5188,53.3739,53.5188,121790.0
2022-07-13 14:00:00,59.07,59.07,58.62,58.72,71118.0,53.5098,53.5098,53.1021,53.1927,71118.0
2022-07-13 14:10:00,58.73,58.83,58.71,58.8,29872.0,53.2018,53.2924,53.1836,53.2652,29872.0
2022-07-13 14:20:00,58.81,58.81,58.59,58.74,30321.0,53.2742,53.2742,53.0749,53.2108,30321.0
2022-07-13 14:30:00,58.74,58.85,58.64,58.74,36126.0,53.2108,53.3105,53.1202,53.2108,36126.0
2022-07-13 14:40:00,58.74,58.76,58.61,58.63,40985.0,53.2108,53.2289,53.0931,53.1112,40985.0
2022-07-13 14:50:00,58.64,58.67,58.35,58.56,68869.0,53.1202,53.1474,52.8575,53.0478,68869.0
2022-07-13 15:00:00,58.57,58.6,58.47,58.51,40866.0,53.0568,53.084,52.9662,53.0025,40866.0
2022-07-13 15:10:00,58.5,58.51,58.42,58.49,58984.0,52.9934,53.0025,52.9209,52.9844,58984.0
2022-07-13 15:20:00,58.49,58.49,58.28,58.29,57460.0,52.9844,52.9844,52.7941,52.8032,57460.0
2022-07-13 15:30:00,58.29,58.32,58.17,58.29,95335.0,52.8032,52.8304,52.6945,52.8032,95335.0
2022-07-13 15:40:00,58.28,58.33,58.22,58.25,134877.0,52.7941,52.8394,52.7398,52.7669,134877.0
2022-07-13 15:50:00,58.24,58.28,58.18,58.18,351913.0,52.7579,52.7941,52.7035,52.7035,351913.0
2022-07-14 09:30:00,56.57,56.79,55.85,55.92,364688.0,51.2451,51.4444,50.5929,50.6563,364688.0
2022-07-14 09:40:00,55.92,55.92,54.79,55.17,465266.0,50.6563,50.6563,49.6326,49.9769,465266.0
2022-07-14 09:50:00,55.18,55.86,55.0,55.13,213989.0,49.9859,50.6019,49.8229,49.9406,213989.0
2022-07-14 10:00:00,55.12,55.12,54.86,55.01,126846.0,49.9316,49.9316,49.696,49.8319,126846.0
2022-07-14 10:10:00,54.98,55.47,54.95,55.39,135975.0,49.8048,50.2486,49.7776,50.1762,135975.0
2022-07-14 10:20:00,55.45,55.54,55.16,55.29,141034.0,50.2305,50.312,49.9678,50.0856,141034.0
2022-07-14 10:30:00,55.29,55.55,55.15,55.55,93896.0,50.0856,50.3211,49.9588,50.3211,93896.0
2022-07-14 10:40:00,55.55,55.56,54.99,55.08,106002.0,50.3211,50.3302,49.8138,49.8953,106002.0
2022-07-14 10:50:00,55.11,55.35,55.05,55.15,93965.0,49.9225,50.1399,49.8682,49.9588,93965.0
2022-07-14 11:00:00,55.14,55.66,55.14,55.47,138714.0,49.9497,50.4207,49.9497,50.2486,138714.0
2022-07-14 11:10:00,55.47,55.47,55.11,55.34,106052.0,50.2486,50.2486,49.9225,50.1309,106052.0
2022-07-14 11:20:00,55.32,55.41,55.21,55.39,190580.0,50.1127,50.1943,50.0131,50.1762,190580.0
2022-07-14 11:30:00,55.38,55.81,55.38,55.71,112514.0,50.1671,50.5566,50.1671,50.466,112514.0
2022-07-14 11:40:00,55.7,56.19,55.7,55.96,231907.0,50.457,50.9009,50.457,50.6925,231907.0
2022-07-14 11:50:00,55.98,56.24,55.81,55.82,111488.0,50.7106,50.9461,50.5566,50.5657,111488.0
2022-07-14 12:00:00,55.83,55.84,55.7,55.71,63895.0,50.5747,50.5838,50.457,50.466,63895.0
2022-07-14 12:10:00,55.7,55.71,55.35,55.36,66595.0,50.457,50.466,50.1399,50.149,66595.0
2022-07-14 12:20:00,55.37,55.4,55.05,55.1,120285.0,50.158,50.1852,49.8682,49.9135,120285.0
2022-07-14 12:30:00,55.1,55.22,55.08,55.15,106984.0,49.9135,50.0222,49.8953,49.9588,106984.0
2022-07-14 12:40:00,55.13,55.13,55.02,55.04,79359.0,49.9406,49.9406,49.841,49.8591,79359.0
2022-07-14 12:50:00,55.04,55.31,55.04,55.11,107906.0,49.8591,50.1037,49.8591,49.9225,107906.0
2022-07-14 13:00:00,55.12,55.15,54.95,55.13,76222.0,49.9316,49.9588,49.7776,49.9406,76222.0
2022-07-14 13:10:00,55.12,55.19,55.0,55.17,79154.0,49.9316,49.995,49.8229,49.9769,79154.0
2022-07-14 13:20:00,55.17,55.31,54.96,54.96,95480.0,49.9769,50.1037,49.7866,49.7866,95480.0
2022-07-14 13:30:00,54.97,55.15,54.93,55.09,106364.0,49.7957,49.9588,49.7595,49.9044,106364.0
2022-07-14 13:40:00,55.09,55.16,55.0,55.03,90364.0,49.9044,49.9678,49.8229,49.85,90364.0
2022-07-14 13:50:00,55.04,55.2,54.97,55.17,100011.0,49.8591,50.004,49.7957,49.9769,100011.0
2022-07-14 14:00:00,55.16,55.19,55.09,55.11,69312.0,49.9678,49.995,49.9044,49.9225,69312.0
2022-07-14 14:10:00,55.1,55.24,55.02,55.16,95390.0,49.9135,50.0403,49.841,49.9678,95390.0
2022-07-14 14:20:00,55.18,55.48,55.18,55.44,114683.0,49.9859,50.2577,49.9859,50.2215,114683.0
2022-07-14 14:30:00,55.44,55.45,55.25,55.35,82452.0,50.2215,50.2305,50.0493,50.1399,82452.0
2022-07-14 14:40:00,55.36,55.36,55.15,55.23,82985.0,50.149,50.149,49.9588,50.0312,82985.0
2022-07-14 14:50:00,55.23,55.28,55.11,55.24,93754.0,50.0312,50.0765,49.9225,50.0403,93754.0
2022-07-14 15:00:00,55.25,55.33,55.13,55.17,109126.0,50.0493,50.1218,49.9406,49.9769,109126.0
2022-07-14 15:10:00,55.16,55.3,55.16,55.22,113148.0,49.9678,50.0946,49.9678,50.0222,113148.0
2022-07-14 15:20:00,55.21,55.31,55.19,55.26,115795.0,50.0131,50.1037,49.995,50.0584,115795.0
2022-07-14 15:30:00,55.25,55.32,55.14,55.19,197161.0,50.0493,50.1127,49.9497,49.995,197161.0
2022-07-14 15:40:00,55.18,55.3,55.17,55.18,286728.0,49.9859,50.0946,49.9769,49.9859,286728.0
2022-07-14 15:50:00,55.19,55.21,54.96,55.0,852352.0,49.995,50.0131,49.7866,49.8229,852352.0
2022-07-15 09:30:00,55.62,55.78,54.84,55.02,399608.0,50.3845,50.5294,49.6779,49.841,399608.0
2022-07-15 09:40:00,54.98,54.98,54.34,54.35,179809.0,49.8048,49.8048,49.225,49.2341,179809.0
2022-07-15 09:50:00,54.34,54.4,53.92,54.08,203489.0,49.225,49.2793,48.8445,48.9895,203489.0
2022-07-15 10:00:00,54.11,54.77,54.11,54.42,145173.0,49.0166,49.6145,49.0166,49.2975,145173.0
2022-07-15 10:10:00,54.4,54.48,54.04,54.08,71452.0,49.2793,49.3518,48.9532,48.9895,71452.0
2022-07-15 10:20:00,54.1,54.6,53.97,54.57,126049.0,49.0076,49.4605,48.8898,49.4333,126049.0
2022-07-15 10:30:00,54.58,54.62,54.24,54.24,118384.0,49.4424,49.4786,49.1344,49.1344,118384.0
2022-07-15 10:40:00,54.25,54.32,53.96,54.02,90356.0,49.1435,49.2069,48.8808,48.9351,90356.0
2022-07-15 10:50:00,54.01,54.4,53.98,54.3,73653.0,48.9261,49.2793,48.8989,49.1888,73653.0
2022-07-15 11:00:00,54.31,54.82,54.27,54.78,123932.0,49.1978,49.6598,49.1616,49.6236,123932.0
2022-07-15 11:10:00,54.79,54.91,54.62,54.85,93102.0,49.6326,49.7413,49.4786,49.687,93102.0
2022-07-15 11:20:00,54.86,55.0,54.81,54.93,155096.0,49.696,49.8229,49.6508,49.7595,155096.0
2022-07-15 11:30:00,54.93,54.98,54.65,54.66,73049.0,49.7595,49.8048,49.5058,49.5149,73049.0
2022-07-15 11:40:00,54.66,54.76,54.54,54.65,39133.0,49.5149,49.6055,49.4062,49.5058,39133.0
2022-07-15 11:50:00,54.63,54.81,54.54,54.63,48060.0,49.4877,49.6508,49.4062,49.4877,48060.0
2022-07-15 12:00:00,54.64,54.66,54.42,54.53,40396.0,49.4968,49.5149,49.2975,49.3971,40396.0
2022-07-15 12:10:00,54.52,54.65,54.46,54.65,42302.0,49.3881,49.5058,49.3337,49.5058,42302.0
2022-07-15 12:20:00,54.66,54.66,54.47,54.53,43591.0,49.5149,49.5149,49.3428,49.3971,43591.0
2022-07-15 12:30:00,54.52,54.54,54.43,54.48,38981.0,49.3881,49.4062,49.3065,49.3518,38981.0
2022-07-15 12:40:00,54.47,54.68,54.43,54.65,36177.0,49.3428,49.533,49.3065,49.5058,36177.0
2022-07-15 12:50:00,54.66,54.71,54.5,54.52,42258.0,49.5149,49.5602,49.3699,49.3881,42258.0
2022-07-15 13:00:00,54.52,54.69,54.52,54.57,48743.0,49.3881,49.5421,49.3881,49.4333,48743.0
2022-07-15 13:10:00,54.58,54.64,54.49,54.49,47703.0,49.4424,49.4968,49.3609,49.3609,47703.0
2022-07-15 13:20:00,54.48,54.56,54.46,54.51,71501.0,49.3518,49.4243,49.3337,49.379,71501.0
2022-07-15 13:30:00,54.51,54.51,54.33,54.36,65216.0,49.379,49.379,49.2159,49.2431,65216.0
2022-07-15 13:40:00,54.37,54.46,54.35,54.44,80514.0,49.2522,49.3337,49.2341,49.3156,80514.0
2022-07-15 13:50:00,54.43,54.46,54.27,54.32,82999.0,49.3065,49.3337,49.1616,49.2069,82999.0
2022-07-15 14:00:00,54.32,54.34,54.14,54.23,110849.0,49.2069,49.225,49.0438,49.1253,110849.0
2022-07-15 14:10:00,54.24,54.33,54.18,54.25,71466.0,49.1344,49.2159,49.0801,49.1435,71466.0
2022-07-15 14:20:00,54.25,54.26,54.17,54.18,71507.0,49.1435,49.1525,49.071,49.0801,71507.0
2022-07-15 14:30:00,54.18,54.22,54.15,54.2,73273.0,49.0801,49.1163,49.0529,49.0982,73273.0
2022-07-15 14:40:00,54.2,54.49,54.2,54.38,162267.0,49.0982,49.3609,49.0982,49.2612,162267.0
2022-07-15 14:50:00,54.39,54.52,54.38,54.51,74110.0,49.2703,49.3881,49.2612,49.379,74110.0
2022-07-15 15:00:00,54.51,54.69,54.45,54.68,69421.0,49.379,49.5421,49.3246,49.533,69421.0
2022-07-15 15:10:00,54.67,54.73,54.62,54.68,94345.0,49.5239,49.5783,49.4786,49.533,94345.0
2022-07-15 15:20:00,54.68,54.71,54.58,54.62,91426.0,49.533,49.5602,49.4424,49.4786,91426.0
2022-07-15 15:30:00,54.62,54.62,54.5,54.61,160085.0,49.4786,49.4786,49.3699,49.4696,160085.0
2022-07-15 15:40:00,54.61,54.65,54.49,54.52,251976.0,49.4696,49.5058,49.3609,49.3881,251976.0
2022-07-15 15:50:00,54.52,54.74,54.49,54.74,507400.0,49.3881,49.5873,49.3609,49.5873,507400.0
2022-07-18 09:30:00,55.64,55.75,55.15,55.58,218804.0,50.4026,50.5023,49.9588,50.3483,218804.0
2022-07-18 09:40:00,55.56,55.98,55.39,55.94,135081.0,50.3302,50.7106,50.1762,50.6744,135081.0
2022-07-18 09:50:00,55.95,56.04,55.52,55.53,145492.0,50.6834,50.765,50.2939,50.303,145492.0
2022-07-18 10:00:00,55.57,55.57,55.22,55.3,92182.0,50.3392,50.3392,50.0222,50.0946,92182.0
2022-07-18 10:10:00,55.32,55.97,55.31,55.9,82831.0,50.1127,50.7016,50.1037,50.6382,82831.0
2022-07-18 10:20:00,55.91,55.92,55.58,55.62,60065.0,50.6472,50.6563,50.3483,50.3845,60065.0
2022-07-18 10:30:00,55.61,55.89,55.58,55.81,52534.0,50.3755,50.6291,50.3483,50.5566,52534.0
2022-07-18 10:40:00,55.83,55.9,55.75,55.82,31543.0,50.5747,50.6382,50.5023,50.5657,31543.0
2022-07-18 10:50:00,55.82,55.88,55.71,55.71,37657.0,50.5657,50.62,50.466,50.466,37657.0
2022-07-18 11:00:00,55.71,55.71,55.39,55.39,47061.0,50.466,50.466,50.1762,50.1762,47061.0
2022-07-18 11:10:00,55.38,55.52,55.36,55.47,47992.0,50.1671,50.2939,50.149,50.2486,47992.0
2022-07-18 11:20:00,55.47,55.48,55.35,55.43,28959.0,50.2486,50.2577,50.1399,50.2124,28959.0
2022-07-18 11:30:00,55.43,55.46,55.31,55.32,37279.0,50.2124,50.2396,50.1037,50.1127,37279.0
2022-07-18 11:40:00,55.34,55.42,55.27,55.31,37976.0,50.1309,50.2033,50.0675,50.1037,37976.0
2022-07-18 11:50:00,55.33,55.42,55.28,55.4,44996.0,50.1218,50.2033,50.0765,50.1852,44996.0
2022-07-18 12:00:00,55.39,55.52,55.32,55.33,88493.0,50.1762,50.2939,50.1127,50.1218,88493.0
2022-07-18 12:10:00,55.35,55.57,55.35,55.43,44532.0,50.1399,50.3392,50.1399,50.2124,44532.0
2022-07-18 12:20:00,55.44,55.44,55.32,55.36,30078.0,50.2215,50.2215,50.1127,50.149,30078.0
2022-07-18 12:30:00,55.36,55.56,55.32,55.49,50282.0,50.149,50.3302,50.1127,50.2667,50282.0
2022-07-18 12:40:00,55.49,55.49,55.39,55.49,32271.0,50.2667,50.2667,50.1762,50.2667,32271.0
2022-07-18 12:50:00,55.48,55.54,55.38,55.45,35647.0,50.2577,50.312,50.1671,50.2305,35647.0
2022-07-18 13:00:00,55.45,55.54,55.39,55.49,43809.0,50.2305,50.312,50.1762,50.2667,43809.0
2022-07-18 13:10:00,55.49,55.49,55.36,55.39,51727.0,50.2667,50.2667,50.149,50.1762,51727.0
2022-07-18 13:20:00,55.4,55.44,55.35,55.44,56801.0,50.1852,50.2215,50.1399,50.2215,56801.0
2022-07-18 13:30:00,55.44,55.45,55.33,55.37,55460.0,50.2215,50.2305,50.1218,50.158,55460.0
2022-07-18 13:40:00,55.36,55.45,55.33,55.41,67586.0,50.149,50.2305,50.1218,50.1943,67586.0
2022-07-18 13:50:00,55.41,55.47,55.24,55.27,116714.0,50.1943,50.2486,50.0403,50.0675,116714.0
2022-07-18 14:00:00,55.26,55.34,55.23,55.29,44585.0,50.0584,50.1309,50.0312,50.0856,44585.0
2022-07-18 14:10:00,55.29,55.44,55.27,55.44,41524.0,50.0856,50.2215,50.0675,50.2215,41524.0
2022-07-18 14:20:00,55.43,55.44,55.29,55.32,40108.0,50.2124,50.2215,50.0856,50.1127,40108.0
2022-07-18 14:30:00,55.33,55.44,55.3,55.43,66647.0,50.1218,50.2215,50.0946,50.2124,66647.0
2022-07-18 14:40:00,55.42,55.5,55.36,55.41,55499.0,50.2033,50.2758,50.149,50.1943,55499.0
2022-07-18 14:50:00,55.4,55.42,55.31,55.32,51073.0,50.1852,50.2033,50.1037,50.1127,51073.0
2022-07-18 15:00:00,55.32,55.46,55.29,55.44,47932.0,50.1127,50.2396,50.0856,50.2215,47932.0
2022-07-18 15:10:00,55.43,55.43,55.27,55.33,34996.0,50.2124,50.2124,50.0675,50.1218,34996.0
2022-07-18 15:20:00,55.34,55.35,55.19,55.2,93196.0,50.1309,50.1399,49.995,50.004,93196.0
2022-07-18 15:30:00,55.21,55.23,55.09,55.12,83049.0,50.0131,50.0312,49.9044,49.9316,83049.0
2022-07-18 15:40:00,55.12,55.13,54.87,54.89,174267.0,49.9316,49.9406,49.7051,49.7232,174267.0
2022-07-18 15:50:00,54.88,54.92,54.76,54.82,494907.0,49.7142,49.7504,49.6055,49.6598,494907.0
2022-07-19 09:30:00,54.83,55.06,54.43,54.82,258199.0,49.6689,49.8772,49.3065,49.6598,258199.0
2022-07-19 09:40:00,54.84,55.1,54.51,54.67,112540.0,49.6779,49.9135,49.379,49.5239,112540.0
2022-07-19 09:50:00,54.68,54.8,54.38,54.5,136303.0,49.533,49.6417,49.2612,49.3699,136303.0
2022-07-19 10:00:00,54.51,54.9,54.42,54.7,106813.0,49.379,49.7323,49.2975,49.5511,106813.0
2022-07-19 10:10:00,54.7,54.81,54.34,54.35,144418.0,49.5511,49.6508,49.225,49.2341,144418.0
2022-07-19 10:20:00,54.36,54.65,54.33,54.54,70230.0,49.2431,49.5058,49.2159,49.4062,70230.0
2022-07-19 10:30:00,54.53,54.66,54.37,54.55,62279.0,49.3971,49.5149,49.2522,49.4152,62279.0
2022-07-19 10:40:00,54.55,54.71,54.45,54.67,97251.0,49.4152,49.5602,49.3246,49.5239,97251.0
2022-07-19 10:50:00,54.67,54.88,54.66,54.8,84010.0,49.5239,49.7142,49.5149,49.6417,84010.0
2022-07-19 11:00:00,54.82,54.94,54.75,54.91,64787.0,49.6598,49.7685,49.5964,49.7413,64787.0
2022-07-19 11:10:00,54.93,55.37,54.93,55.23,351822.0,49.7595,50.158,49.7595,50.0312,351822.0
2022-07-19 11:20:00,55.22,55.24,54.99,55.22,110321.0,50.0222,50.0403,49.8138,50.0222,110321.0
2022-07-19 11:30:00,55.22,55.49,55.22,55.39,120019.0,50.0222,50.2667,50.0222,50.1762,120019.0
2022-07-19 11:40:00,55.39,55.44,55.33,55.42,92743.0,50.1762,50.2215,50.1218,50.2033,92743.0
2022-07-19 11:50:00,55.41,55.56,55.35,55.56,94818.0,50.1943,50.3302,50.1399,50.3302,94818.0
2022-07-19 12:00:00,55.55,55.56,55.12,55.18,209337.0,50.3211,50.3302,49.9316,49.9859,209337.0
2022-07-19 12:10:00,55.18,55.44,55.18,55.32,62209.0,49.9859,50.2215,49.9859,50.1127,62209.0
2022-07-19 12:20:00,55.31,55.42,55.26,55.42,78758.0,50.1037,50.2033,50.0584,50.2033,78758.0
2022-07-19 12:30:00,55.43,55.51,55.19,55.2,110174.0,50.2124,50.2849,49.995,50.004,110174.0
2022-07-19 12:40:00,55.2,55.24,55.03,55.18,127669.0,50.004,50.0403,49.85,49.9859,127669.0
2022-07-19 12:50:00,55.18,55.2,55.03,55.1,92450.0,49.9859,50.004,49.85,49.9135,92450.0
2022-07-19 13:00:00,55.1,55.11,54.95,55.0,60208.0,49.9135,49.9225,49.7776,49.8229,60208.0
2022-07-19 13:10:00,55.01,55.04,54.91,54.92,58075.0,49.8319,49.8591,49.7413,49.7504,58075.0
2022-07-19 13:20:00,54.91,54.95,54.76,54.77,59860.0,49.7413,49.7776,49.6055,49.6145,59860.0
2022-07-19 13:30:00,54.77,54.83,54.73,54.76,56866.0,49.6145,49.6689,49.5783,49.6055,56866.0
2022-07-19 13:40:00,54.76,54.81,54.65,54.69,79675.0,49.6055,49.6508,49.5058,49.5421,79675.0
2022-07-19 13:50:00,54.68,54.73,54.64,54.69,89906.0,49.533,49.5783,49.4968,49.5421,89906.0
2022-07-19 14:00:00,54.68,54.81,54.67,54.71,78332.0,49.533,49.6508,49.5239,49.5602,78332.0
2022-07-19 14:10:00,54.72,54.75,54.64,54.71,70388.0,49.5692,49.5964,49.4968,49.5602,70388.0
2022-07-19 14:20:00,54.71,54.79,54.68,54.79,84303.0,49.5602,49.6326,49.533,49.6326,84303.0
2022-07-19 14:30:00,54.79,54.82,54.67,54.68,74269.0,49.6326,49.6598,49.5239,49.533,74269.0
2022-07-19 14:40:00,54.68,54.72,54.63,54.67,69792.0,49.533,49.5692,49.4877,49.5239,69792.0
2022-07-19 14:50:00,54.66,54.74,54.65,54.67,83839.0,49.5149,49.5873,49.5058,49.5239,83839.0
2022-07-19 15:00:00,54.68,54.78,54.64,54.77,114746.0,49.533,49.6236,49.4968,49.6145,114746.0
2022-07-19 15:10:00,54.76,54.81,54.75,54.78,126139.0,49.6055,49.6508,49.5964,49.6236,126139.0
2022-07-19 15:20:00,54.78,54.88,54.76,54.82,114683.0,49.6236,49.7142,49.6055,49.6598,114683.0
2022-07-19 15:30:00,54.82,54.82,54.75,54.78,189941.0,49.6598,49.6598,49.5964,49.6236,189941.0
2022-07-19 15:40:00,54.78,54.82,54.75,54.8,405156.0,49.6236,49.6598,49.5964,49.6417,405156.0
2022-07-19 15:50:00,54.8,54.81,54.63,54.64,831158.0,49.6417,49.6508,49.4877,49.4968,831158.0
2022-07-20 09:30:00,54.58,54.86,54.27,54.61,174482.0,49.4424,49.696,49.1616,49.4696,174482.0
2022-07-20 09:40:00,54.62,54.77,54.09,54.13,142908.0,49.4786,49.6145,48.9985,49.0348,142908.0
2022-07-20 09:50:00,54.16,54.22,53.97,54.02,221444.0,49.0619,49.1163,48.8898,48.9351,221444.0
2022-07-20 10:00:00,54.01,54.01,53.65,53.81,176182.0,48.9261,48.9261,48.5999,48.7449,176182.0
2022-07-20 10:10:00,53.8,53.83,53.48,53.62,145541.0,48.7358,48.763,48.4459,48.5728,145541.0
2022-07-20 10:20:00,53.62,53.67,53.43,53.45,179912.0,48.5728,48.6181,48.4007,48.4188,179912.0
2022-07-20 10:30:00,53.44,53.46,53.28,53.41,271471.0,48.4097,48.4278,48.2648,48.3825,271471.0
2022-07-20 10:40:00,53.4,53.74,53.26,53.71,354187.0,48.3735,48.6815,48.2467,48.6543,354187.0
2022-07-20 10:50:00,53.71,53.9,53.66,53.79,199099.0,48.6543,48.8264,48.609,48.7268,199099.0
2022-07-20 11:00:00,53.78,53.88,53.5,53.58,185776.0,48.7177,48.8083,48.4641,48.5365,185776.0
2022-07-20 11:10:00,53.57,53.69,53.41,53.42,138815.0,48.5275,48.6362,48.3825,48.3916,138815.0
2022-07-20 11:20:00,53.42,53.46,53.23,53.33,222244.0,48.3916,48.4278,48.2195,48.3101,222244.0
2022-07-20 11:30:00,53.33,53.49,53.27,53.45,177892.0,48.3101,48.455,48.2557,48.4188,177892.0
2022-07-20 11:40:00,53.45,53.78,53.43,53.69,171312.0,48.4188,48.7177,48.4007,48.6362,171312.0
2022-07-20 11:50:00,53.69,53.85,53.64,53.84,96868.0,48.6362,48.7811,48.5909,48.7721,96868.0
2022-07-20 12:00:00,53.84,53.86,53.68,53.71,194509.0,48.7721,48.7902,48.6271,48.6543,194509.0
2022-07-20 12:10:00,53.72,53.75,53.59,53.63,152794.0,48.6634,48.6905,48.5456,48.5818,152794.0
2022-07-20 12:20:00,53.62,53.72,53.62,53.65,68194.0,48.5728,48.6634,48.5728,48.5999,68194.0
2022-07-20 12:30:00,53.64,53.71,53.59,53.64,73658.0,48.5909,48.6543,48.5456,48.5909,73658.0
2022-07-20 12:40:00,53.64,53.71,53.27,53.29,142108.0,48.5909,48.6543,48.2557,48.2738,142108.0
2022-07-20 12:50:00,53.3,53.48,53.28,53.39,116698.0,48.2829,48.4459,48.2648,48.3644,116698.0
2022-07-20 13:00:00,53.38,53.42,53.27,53.35,121762.0,48.3554,48.3916,48.2557,48.3282,121762.0
2022-07-20 13:10:00,53.35,53.35,53.19,53.28,147470.0,48.3282,48.3282,48.1832,48.2648,147470.0
2022-07-20 13:20:00,53.27,53.27,53.15,53.21,168256.0,48.2557,48.2557,48.147,48.2014,168256.0
2022-07-20 13:30:00,53.21,53.26,53.13,53.15,124338.0,48.2014,48.2467,48.1289,48.147,124338.0
2022-07-20 13:40:00,53.15,53.21,53.01,53.02,153117.0,48.147,48.2014,48.0202,48.0292,153117.0
2022-07-20 13:50:00,53.02,53.07,52.78,52.8,212260.0,48.0292,48.0745,47.8118,47.83,212260.0
2022-07-20 14:00:00,52.79,52.9,52.72,52.75,155156.0,47.8209,47.9205,47.7575,47.7847,155156.0
2022-07-20 14:10:00,52.75,52.75,52.49,52.51,276299.0,47.7847,47.7847,47.5491,47.5673,276299.0
2022-07-20 14:20:00,52.51,52.7,52.51,52.69,254307.0,47.5673,47.7394,47.5673,47.7303,254307.0
2022-07-20 14:30:00,52.7,52.74,52.58,52.6,177155.0,47.7394,47.7756,47.6307,47.6488,177155.0
2022-07-20 14:40:00,52.59,52.6,52.47,52.53,155920.0,47.6397,47.6488,47.531,47.5854,155920.0
2022-07-20 14:50:00,52.53,52.55,52.42,52.53,171800.0,47.5854,47.6035,47.4857,47.5854,171800.0
2022-07-20 15:00:00,52.53,52.65,52.51,52.56,157259.0,47.5854,47.6941,47.5673,47.6125,157259.0
2022-07-20 15:10:00,52.57,52.63,52.48,52.52,166512.0,47.6216,47.676,47.5401,47.5763,166512.0
2022-07-20 15:20:00,52.51,52.53,52.42,52.48,207270.0,47.5673,47.5854,47.4857,47.5401,207270.0
2022-07-20 15:30:00,52.48,52.55,52.42,52.48,252845.0,47.5401,47.6035,47.4857,47.5401,252845.0
2022-07-20 15:40:00,52.49,52.56,52.46,52.53,553561.0,47.5491,47.6125,47.522,47.5854,553561.0
2022-07-20 15:50:00,52.53,52.55,52.23,52.31,1879409.0,47.5854,47.6035,47.3136,47.3861,1879409.0
2022-07-21 09:30:00,52.35,52.44,51.53,51.84,603489.0,47.4223,47.5038,46.6795,46.9603,603489.0
2022-07-21 09:40:00,51.85,52.29,51.73,51.88,481747.0,46.9694,47.368,46.8607,46.9966,481747.0
2022-07-21 09:50:00,51.88,52.66,51.78,52.2,555644.0,46.9966,47.7031,46.906,47.2864,555644.0
2022-07-21 10:00:00,52.2,52.35,52.1,52.23,331613.0,47.2864,47.4223,47.1958,47.3136,331613.0
2022-07-21 10:10:00,52.24,52.3,51.93,52.01,238511.0,47.3227,47.377,47.0418,47.1143,238511.0
2022-07-21 10:20:00,52.05,52.1,51.8,51.85,122575.0,47.1506,47.1958,46.9241,46.9694,122575.0
2022-07-21 10:30:00,51.85,52.18,51.84,52.1,154627.0,46.9694,47.2683,46.9603,47.1958,154627.0
2022-07-21 10:40:00,52.13,52.17,51.96,52.0,173087.0,47.223,47.2593,47.069,47.1053,173087.0
2022-07-21 10:50:00,52.0,52.26,51.98,52.16,391911.0,47.1053,47.3408,47.0871,47.2502,391911.0
2022-07-21 11:00:00,52.16,52.37,52.12,52.13,628241.0,47.2502,47.4404,47.214,47.223,628241.0
2022-07-21 11:10:00,52.12,52.29,52.06,52.09,326184.0,47.214,47.368,47.1596,47.1868,326184.0
2022-07-21 11:20:00,52.1,52.13,51.96,52.08,204326.0,47.1958,47.223,47.069,47.1777,204326.0
2022-07-21 11:30:00,52.08,52.09,51.91,51.98,176794.0,47.1777,47.1868,47.0237,47.0871,176794.0
2022-07-21 11:40:00,51.97,52.12,51.92,52.11,109787.0,47.0781,47.214,47.0328,47.2049,109787.0
2022-07-21 11:50:00,52.12,52.3,52.1,52.2,171805.0,47.214,47.377,47.1958,47.2864,171805.0
2022-07-21 12:00:00,52.2,52.35,52.2,52.34,121415.0,47.2864,47.4223,47.2864,47.4133,121415.0
2022-07-21 12:10:00,52.34,52.35,52.17,52.25,152273.0,47.4133,47.4223,47.2593,47.3317,152273.0
2022-07-21 12:20:00,52.26,52.4,52.25,52.37,108482.0,47.3408,47.4676,47.3317,47.4404,108482.0
2022-07-21 12:30:00,52.36,52.37,52.21,52.23,113864.0,47.4314,47.4404,47.2955,47.3136,113864.0
2022-07-21 12:40:00,52.22,52.31,52.14,52.21,84508.0,47.3046,47.3861,47.2321,47.2955,84508.0
2022-07-21 12:50:00,52.22,52.3,52.16,52.29,74290.0,47.3046,47.377,47.2502,47.368,74290.0
2022-07-21 13:00:00,52.3,52.33,52.23,52.31,123306.0,47.377,47.4042,47.3136,47.3861,123306.0
2022-07-21 13:10:00,52.32,52.35,52.23,52.31,134684.0,47.3951,47.4223,47.3136,47.3861,134684.0
2022-07-21 13:20:00,52.32,52.42,52.23,52.24,137059.0,47.3951,47.4857,47.3136,47.3227,137059.0
2022-07-21 13:30:00,52.25,52.26,52.16,52.24,152199.0,47.3317,47.3408,47.2502,47.3227,152199.0
2022-07-21 13:40:00,52.24,52.26,52.12,52.13,183467.0,47.3227,47.3408,47.214,47.223,183467.0
2022-07-21 13:50:00,52.12,52.16,52.05,52.13,144316.0,47.214,47.2502,47.1506,47.223,144316.0
2022-07-21 14:00:00,52.13,52.14,52.0,52.11,117070.0,47.223,47.2321,47.1053,47.2049,117070.0
2022-07-21 14:10:00,52.11,52.16,52.01,52.02,137208.0,47.2049,47.2502,47.1143,47.1234,137208.0
2022-07-21 14:20:00,52.01,52.12,51.99,52.05,110364.0,47.1143,47.214,47.0962,47.1506,110364.0
2022-07-21 14:30:00,52.05,52.07,51.97,52.0,202892.0,47.1506,47.1687,47.0781,47.1053,202892.0
2022-07-21 14:40:00,52.01,52.05,51.96,51.96,76504.0,47.1143,47.1506,47.069,47.069,76504.0
2022-07-21 14:50:00,51.97,52.03,51.86,51.95,140467.0,47.0781,47.1324,46.9784,47.06,140467.0
2022-07-21 15:00:00,51.95,51.99,51.81,51.95,153656.0,47.06,47.0962,46.9331,47.06,153656.0
2022-07-21 15:10:00,51.96,51.99,51.88,51.98,199421.0,47.069,47.0962,46.9966,47.0871,199421.0
2022-07-21 15:20:00,51.98,52.08,51.92,52.02,257515.0,47.0871,47.1777,47.0328,47.1234,257515.0
2022-07-21 15:30:00,52.01,52.05,51.94,51.98,403612.0,47.1143,47.1506,47.0509,47.0871,403612.0
2022-07-21 15:40:00,51.96,52.1,51.94,51.95,563047.0,47.069,47.1958,47.0509,47.06,563047.0
2022-07-21 15:50:00,51.95,52.14,51.91,52.11,1336219.0,47.06,47.2321,47.0237,47.2049,1336219.0
2022-07-22 09:30:00,52.74,53.16,52.13,52.35,547867.0,47.7756,48.1561,47.223,47.4223,547867.0
2022-07-22 09:40:00,52.33,52.62,52.05,52.41,393975.0,47.4042,47.6669,47.1506,47.4767,393975.0
2022-07-22 09:50:00,52.42,52.62,52.21,52.5,358138.0,47.4857,47.6669,47.2955,47.5582,358138.0
2022-07-22 10:00:00,52.5,53.0,52.48,52.59,361908.0,47.5582,48.0111,47.5401,47.6397,361908.0
2022-07-22 10:10:00,52.59,52.87,52.43,52.45,230476.0,47.6397,47.8934,47.4948,47.5129,230476.0
2022-07-22 10:20:00,52.44,52.47,52.23,52.38,195891.0,47.5038,47.531,47.3136,47.4495,195891.0
2022-07-22 10:30:00,52.38,52.38,52.11,52.11,156735.0,47.4495,47.4495,47.2049,47.2049,156735.0
2022-07-22 10:40:00,52.11,52.37,52.09,52.28,178775.0,47.2049,47.4404,47.1868,47.3589,178775.0
2022-07-22 10:50:00,52.28,52.52,52.19,52.5,200751.0,47.3589,47.5763,47.2774,47.5582,200751.0
2022-07-22 11:00:00,52.51,52.75,52.4,52.41,188525.0,47.5673,47.7847,47.4676,47.4767,188525.0
2022-07-22 11:10:00,52.42,52.43,52.24,52.27,124032.0,47.4857,47.4948,47.3227,47.3498,124032.0
2022-07-22 11:20:00,52.26,52.29,52.1,52.14,141290.0,47.3408,47.368,47.1958,47.2321,141290.0
2022-07-22 11:30:00,52.15,52.16,51.9,52.02,411085.0,47.2411,47.2502,47.0147,47.1234,411085.0
2022-07-22 11:40:00,52.01,52.04,51.89,51.91,118007.0,47.1143,47.1415,47.0056,47.0237,118007.0
2022-07-22 11:50:00,51.91,52.03,51.89,51.91,89131.0,47.0237,47.1324,47.0056,47.0237,89131.0
2022-07-22 12:00:00,51.91,52.0,51.57,51.6,151841.0,47.0237,47.1053,46.7157,46.7429,151841.0
2022-07-22 12:10:00,51.61,51.61,51.35,51.54,246866.0,46.752,46.752,46.5164,46.6886,246866.0
2022-07-22 12:20:00,51.55,51.62,51.42,51.5,179751.0,46.6976,46.761,46.5799,46.6523,179751.0
2022-07-22 12:30:00,51.49,51.73,51.48,51.55,113242.0,46.6433,46.8607,46.6342,46.6976,113242.0
2022-07-22 12:40:00,51.55,51.61,51.46,51.49,100805.0,46.6976,46.752,46.6161,46.6433,100805.0
2022-07-22 12:50:00,51.5,51.51,51.37,51.42,124633.0,46.6523,46.6614,46.5346,46.5799,124633.0
2022-07-22 13:00:00,51.42,51.46,51.32,51.36,128752.0,46.5799,46.6161,46.4893,46.5255,128752.0
2022-07-22 13:10:00,51.36,51.38,51.18,51.21,140033.0,46.5255,46.5436,46.3624,46.3896,140033.0
2022-07-22 13:20:00,51.22,51.35,51.21,51.33,103052.0,46.3987,46.5164,46.3896,46.4983,103052.0
2022-07-22 13:30:00,51.32,51.33,51.09,51.13,150041.0,46.4893,46.4983,46.2809,46.3172,150041.0
2022-07-22 13:40:00,51.13,51.19,51.05,51.14,107985.0,46.3172,46.3715,46.2447,46.3262,107985.0
2022-07-22 13:50:00,51.12,51.17,51.0,51.13,117968.0,46.3081,46.3534,46.1994,46.3172,117968.0
2022-07-22 14:00:00,51.13,51.14,51.0,51.02,95389.0,46.3172,46.3262,46.1994,46.2175,95389.0
2022-07-22 14:10:00,51.03,51.03,50.86,50.94,230036.0,46.2266,46.2266,46.0726,46.145,230036.0
2022-07-22 14:20:00,50.94,51.03,50.83,51.01,199868.0,46.145,46.2266,46.0454,46.2084,199868.0
2022-07-22 14:30:00,51.01,51.33,50.96,51.26,166001.0,46.2084,46.4983,46.1632,46.4349,166001.0
2022-07-22 14:40:00,51.26,51.27,51.09,51.16,101095.0,46.4349,46.444,46.2809,46.3443,101095.0
2022-07-22 14:50:00,51.16,51.33,51.16,51.24,120743.0,46.3443,46.4983,46.3443,46.4168,120743.0
2022-07-22 15:00:00,51.25,51.34,51.22,51.26,246449.0,46.4259,46.5074,46.3987,46.4349,246449.0
2022-07-22 15:10:00,51.26,51.42,51.23,51.41,152215.0,46.4349,46.5799,46.4077,46.5708,152215.0
2022-07-22 15:20:00,51.41,51.43,51.31,51.43,159785.0,46.5708,46.5889,46.4802,46.5889,159785.0
2022-07-22 15:30:00,51.43,51.52,51.42,51.45,293874.0,46.5889,46.6704,46.5799,46.607,293874.0
2022-07-22 15:40:00,51.45,51.47,51.17,51.18,312806.0,46.607,46.6251,46.3534,46.3624,312806.0
2022-07-22 15:50:00,51.18,51.41,51.11,51.41,700951.0,46.3624,46.5708,46.299,46.5708,700951.0
2022-07-25 09:30:00,49.64,49.88,48.43,48.47,1516147.0,44.9674,45.1848,43.8713,43.9075,1516147.0
2022-07-25 09:40:00,48.45,48.49,47.54,47.9,1330598.0,43.8894,43.9257,43.0651,43.3912,1330598.0
2022-07-25 09:50:00,47.92,47.93,46.98,47.02,1332861.0,43.4093,43.4184,42.5578,42.594,1332861.0
2022-07-25 10:00:00,47.0,47.13,46.59,46.69,1336904.0,42.5759,42.6937,42.2045,42.2951,1336904.0
2022-07-25 10:10:00,46.7,46.7,46.0,46.32,1290002.0,42.3041,42.3041,41.67,41.9599,1290002.0
2022-07-25 10:20:00,46.32,46.4,46.04,46.34,1047961.0,41.9599,42.0324,41.7063,41.978,1047961.0
2022-07-25 10:30:00,46.33,46.48,45.91,46.03,970178.0,41.969,42.1049,41.5885,41.6972,970178.0
2022-07-25 10:40:00,46.01,46.38,46.0,46.34,1228532.0,41.6791,42.0143,41.67,41.978,1228532.0
2022-07-25 10:50:00,46.34,46.42,45.91,45.96,621053.0,41.978,42.0505,41.5885,41.6338,621053.0
2022-07-25 11:00:00,45.94,46.36,45.94,46.34,505498.0,41.6157,41.9961,41.6157,41.978,505498.0
2022-07-25 11:10:00,46.34,46.37,46.06,46.12,352126.0,41.978,42.0052,41.7244,41.7787,352126.0
2022-07-25 11:20:00,46.12,46.2,46.01,46.09,576237.0,41.7787,41.8512,41.6791,41.7516,576237.0
2022-07-25 11:30:00,46.09,46.14,45.69,45.78,803748.0,41.7516,41.7969,41.3892,41.4707,803748.0
2022-07-25 11:40:00,45.78,45.96,45.73,45.81,334132.0,41.4707,41.6338,41.4255,41.4979,334132.0
2022-07-25 11:50:00,45.83,45.83,45.46,45.52,462388.0,41.516,41.516,41.1809,41.2352,462388.0
2022-07-25 12:00:00,45.51,45.52,45.28,45.29,502259.0,41.2262,41.2352,41.0178,41.0269,502259.0
2022-07-25 12:10:00,45.29,45.46,45.26,45.33,454533.0,41.0269,41.1809,40.9997,41.0631,454533.0
2022-07-25 12:20:00,45.33,45.36,45.1,45.3,486383.0,41.0631,41.0903,40.8548,41.0359,486383.0
2022-07-25 12:30:00,45.3,45.34,45.15,45.17,330238.0,41.0359,41.0722,40.9,40.9182,330238.0
2022-07-25 12:40:00,45.17,45.25,45.11,45.13,239366.0,40.9182,40.9906,40.8638,40.8819,239366.0
2022-07-25 12:50:00,45.12,45.16,44.91,45.09,955041.0,40.8729,40.9091,40.6826,40.8457,955041.0
2022-07-25 13:00:00,45.1,45.24,45.07,45.18,820398.0,40.8548,40.9816,40.8276,40.9272,820398.0
2022-07-25 13:10:00,45.18,45.2,45.02,45.2,583659.0,40.9272,40.9453,40.7823,40.9453,583659.0
2022-07-25 13:20:00,45.2,45.29,45.06,45.15,511595.0,40.9453,41.0269,40.8185,40.9,511595.0
2022-07-25 13:30:00,45.15,45.17,45.08,45.12,412122.0,40.9,40.9182,40.8366,40.8729,412122.0
2022-07-25 13:40:00,45.13,45.13,44.97,45.08,379721.0,40.8819,40.8819,40.737,40.8366,379721.0
2022-07-25 13:50:00,45.08,45.12,44.93,45.03,308443.0,40.8366,40.8729,40.7008,40.7913,308443.0
2022-07-25 14:00:00,45.02,45.03,44.79,44.9,382506.0,40.7823,40.7913,40.5739,40.6736,382506.0
2022-07-25 14:10:00,44.9,44.96,44.62,44.7,463618.0,40.6736,40.7279,40.4199,40.4924,463618.0
2022-07-25 14:20:00,44.7,44.72,44.43,44.44,531714.0,40.4924,40.5105,40.2478,40.2569,531714.0
2022-07-25 14:30:00,44.44,44.51,44.21,44.35,719297.0,40.2569,40.3203,40.0485,40.1754,719297.0
2022-07-25 14:40:00,44.34,44.38,44.2,44.33,382345.0,40.1663,40.2025,40.0395,40.1572,382345.0
2022-07-25 14:50:00,44.32,44.42,44.25,44.3,433412.0,40.1482,40.2388,40.0848,40.1301,433412.0
2022-07-25 15:00:00,44.3,44.37,44.0,44.04,826666.0,40.1301,40.1935,39.8583,39.8945,826666.0
2022-07-25 15:10:00,44.04,44.26,44.04,44.24,563256.0,39.8945,40.0938,39.8945,40.0757,563256.0
2022-07-25 15:20:00,44.24,44.52,44.24,44.27,867537.0,40.0757,40.3293,40.0757,40.1029,867537.0
2022-07-25 15:30:00,44.27,44.37,44.13,44.3,747593.0,40.1029,40.1935,39.9761,40.1301,747593.0
2022-07-25 15:40:00,44.31,44.44,44.03,44.38,1185375.0,40.1391,40.2569,39.8855,40.2025,1185375.0
2022-07-25 15:50:00,44.38,44.73,44.37,44.59,2924717.0,40.2025,40.5196,40.1935,40.3928,2924717.0
2022-07-26 09:30:00,44.94,46.26,44.94,46.05,1748022.0,40.7098,41.9056,40.7098,41.7153,1748022.0
2022-07-26 09:40:00,46.06,46.28,45.88,45.96,731903.0,41.7244,41.9237,41.5613,41.6338,731903.0
2022-07-26 09:50:00,45.95,46.35,45.94,46.2,548809.0,41.6247,41.9871,41.6157,41.8512,548809.0
2022-07-26 10:00:00,46.18,46.43,46.02,46.2,517576.0,41.8331,42.0596,41.6882,41.8512,517576.0
2022-07-26 10:10:00,46.2,46.2,45.99,46.05,484447.0,41.8512,41.8512,41.661,41.7153,484447.0
2022-07-26 10:20:00,46.06,46.21,46.0,46.02,294847.0,41.7244,41.8603,41.67,41.6882,294847.0
2022-07-26 10:30:00,46.02,46.07,45.91,46.01,425057.0,41.6882,41.7334,41.5885,41.6791,425057.0
2022-07-26 10:40:00,46.02,46.06,45.9,45.93,399291.0,41.6882,41.7244,41.5794,41.6066,399291.0
2022-07-26 10:50:00,45.93,46.12,45.9,46.11,460042.0,41.6066,41.7787,41.5794,41.7697,460042.0
2022-07-26 11:00:00,46.11,46.45,46.1,46.42,331640.0,41.7697,42.0777,41.7606,42.0505,331640.0
2022-07-26 11:10:00,46.41,46.58,46.37,46.55,339562.0,42.0414,42.1954,42.0052,42.1683,339562.0
2022-07-26 11:20:00,46.55,46.68,46.36,46.41,244463.0,42.1683,42.286,41.9961,42.0414,244463.0
2022-07-26 11:30:00,46.41,46.43,46.12,46.19,309548.0,42.0414,42.0596,41.7787,41.8422,309548.0
2022-07-26 11:40:00,46.19,46.31,45.96,45.96,240447.0,41.8422,41.9509,41.6338,41.6338,240447.0
2022-07-26 11:50:00,45.96,46.06,45.84,46.06,217044.0,41.6338,41.7244,41.5251,41.7244,217044.0
2022-07-26 12:00:00,46.06,46.28,46.05,46.25,142398.0,41.7244,41.9237,41.7153,41.8965,142398.0
2022-07-26 12:10:00,46.24,46.27,46.04,46.09,249592.0,41.8874,41.9146,41.7063,41.7516,249592.0
2022-07-26 12:20:00,46.09,46.17,46.01,46.16,164745.0,41.7516,41.824,41.6791,41.815,164745.0
2022-07-26 12:30:00,46.16,46.35,46.16,46.32,156946.0,41.815,41.9871,41.815,41.9599,156946.0
2022-07-26 12:40:00,46.32,46.39,46.18,46.38,188138.0,41.9599,42.0233,41.8331,42.0143,188138.0
2022-07-26 12:50:00,46.39,46.43,46.26,46.33,133147.0,42.0233,42.0596,41.9056,41.969,133147.0
2022-07-26 13:00:00,46.33,46.43,46.23,46.3,151873.0,41.969,42.0596,41.8784,41.9418,151873.0
2022-07-26 13:10:00,46.3,46.42,46.27,46.4,105124.0,41.9418,42.0505,41.9146,42.0324,105124.0
2022-07-26 13:20:00,46.4,46.41,46.3,46.36,158596.0,42.0324,42.0414,41.9418,41.9961,158596.0
2022-07-26 13:30:00,46.36,46.46,46.28,46.45,128466.0,41.9961,42.0867,41.9237,42.0777,128466.0
2022-07-26 13:40:00,46.45,46.46,46.29,46.29,182251.0,42.0777,42.0867,41.9327,41.9327,182251.0
2022-07-26 13:50:00,46.3,46.45,46.28,46.44,150001.0,41.9418,42.0777,41.9237,42.0686,150001.0
2022-07-26 14:00:00,46.44,46.59,46.43,46.53,250142.0,42.0686,42.2045,42.0596,42.1501,250142.0
2022-07-26 14:10:00,46.53,46.64,46.49,46.51,307952.0,42.1501,42.2498,42.1139,42.132,307952.0
2022-07-26 14:20:00,46.51,46.57,46.4,46.51,249859.0,42.132,42.1864,42.0324,42.132,249859.0
2022-07-26 14:30:00,46.51,46.55,46.3,46.34,203960.0,42.132,42.1683,41.9418,41.978,203960.0
2022-07-26 14:40:00,46.35,46.37,46.24,46.24,191059.0,41.9871,42.0052,41.8874,41.8874,191059.0
2022-07-26 14:50:00,46.23,46.35,46.2,46.34,170854.0,41.8784,41.9871,41.8512,41.978,170854.0
2022-07-26 15:00:00,46.34,46.35,46.25,46.34,229131.0,41.978,41.9871,41.8965,41.978,229131.0
2022-07-26 15:10:00,46.34,46.47,46.3,46.39,254166.0,41.978,42.0958,41.9418,42.0233,254166.0
2022-07-26 15:20:00,46.39,46.44,46.33,46.43,236367.0,42.0233,42.0686,41.969,42.0596,236367.0
2022-07-26 15:30:00,46.43,46.43,46.17,46.17,372069.0,42.0596,42.0596,41.824,41.824,372069.0
2022-07-26 15:40:00,46.18,46.21,46.03,46.05,613352.0,41.8331,41.8603,41.6972,41.7153,613352.0
2022-07-26 15:50:00,46.05,46.17,46.04,46.14,915066.0,41.7153,41.824,41.7063,41.7969,915066.0
2022-07-27 09:30:00,46.56,46.78,46.07,46.75,687515.0,42.1773,42.3766,41.7334,42.3494,687515.0
2022-07-27 09:40:00,46.75,46.94,46.43,46.59,422142.0,42.3494,42.5216,42.0596,42.2045,422142.0
2022-07-27 09:50:00,46.57,46.67,46.15,46.37,341440.0,42.1864,42.277,41.8059,42.0052,341440.0
2022-07-27 10:00:00,46.39,46.42,46.16,46.31,297715.0,42.0233,42.0505,41.815,41.9509,297715.0
2022-07-27 10:10:00,46.31,46.4,46.16,46.31,219641.0,41.9509,42.0324,41.815,41.9509,219641.0
2022-07-27 10:20:00,46.29,46.33,46.07,46.13,179139.0,41.9327,41.969,41.7334,41.7878,179139.0
2022-07-27 10:30:00,46.14,46.22,46.02,46.07,157958.0,41.7969,41.8693,41.6882,41.7334,157958.0
2022-07-27 10:40:00,46.07,46.16,45.92,46.05,198085.0,41.7334,41.815,41.5976,41.7153,198085.0
2022-07-27 10:50:00,46.05,46.18,45.94,46.08,200819.0,41.7153,41.8331,41.6157,41.7425,200819.0
2022-07-27 11:00:00,46.08,46.18,46.01,46.07,176059.0,41.7425,41.8331,41.6791,41.7334,176059.0
2022-07-27 11:10:00,46.08,46.08,45.95,46.05,200216.0,41.7425,41.7425,41.6247,41.7153,200216.0
2022-07-27 11:20:00,46.05,46.07,45.97,46.01,440305.0,41.7153,41.7334,41.6429,41.6791,440305.0
2022-07-27 11:30:00,46.01,46.16,45.98,46.06,329647.0,41.6791,41.815,41.6519,41.7244,329647.0
2022-07-27 11:40:00,46.06,46.08,45.92,46.05,184734.0,41.7244,41.7425,41.5976,41.7153,184734.0
2022-07-27 11:50:00,46.05,46.05,45.93,45.94,192637.0,41.7153,41.7153,41.6066,41.6157,192637.0
2022-07-27 12:00:00,45.95,46.0,45.79,45.81,146349.0,41.6247,41.67,41.4798,41.4979,146349.0
2022-07-27 12:10:00,45.82,45.85,45.75,45.82,129940.0,41.507,41.5342,41.4436,41.507,129940.0
2022-07-27 12:20:00,45.83,45.92,45.79,45.88,123260.0,41.516,41.5976,41.4798,41.5613,123260.0
2022-07-27 12:30:00,45.87,45.88,45.75,45.81,108297.0,41.5523,41.5613,41.4436,41.4979,108297.0
2022-07-27 12:40:00,45.8,45.88,45.77,45.86,113483.0,41.4889,41.5613,41.4617,41.5432,113483.0
2022-07-27 12:50:00,45.86,45.89,45.76,45.76,122449.0,41.5432,41.5704,41.4526,41.4526,122449.0
2022-07-27 13:00:00,45.76,45.85,45.76,45.8,109482.0,41.4526,41.5342,41.4526,41.4889,109482.0
2022-07-27 13:10:00,45.81,45.88,45.8,45.85,87929.0,41.4979,41.5613,41.4889,41.5342,87929.0
2022-07-27 13:20:00,45.86,45.86,45.81,45.84,148048.0,41.5432,41.5432,41.4979,41.5251,148048.0
2022-07-27 13:30:00,45.84,45.85,45.69,45.71,167303.0,41.5251,41.5342,41.3892,41.4073,167303.0
2022-07-27 13:40:00,45.71,45.76,45.57,45.59,231514.0,41.4073,41.4526,41.2805,41.2986,231514.0
2022-07-27 13:50:00,45.59,45.6,45.43,45.52,279677.0,41.2986,41.3077,41.1537,41.2352,279677.0
2022-07-27 14:00:00,45.51,45.81,45.41,45.53,519172.0,41.2262,41.4979,41.1356,41.2443,519172.0
2022-07-27 14:10:00,45.55,45.62,45.54,45.59,304176.0,41.2624,41.3258,41.2533,41.2986,304176.0
2022-07-27 14:20:00,45.6,45.61,45.52,45.56,201730.0,41.3077,41.3167,41.2352,41.2715,201730.0
2022-07-27 14:30:00,45.56,45.7,45.24,45.56,539637.0,41.2715,41.3983,40.9816,41.2715,539637.0
2022-07-27 14:40:00,45.56,45.86,45.56,45.77,628479.0,41.2715,41.5432,41.2715,41.4617,628479.0
2022-07-27 14:50:00,45.78,46.0,45.74,45.76,741834.0,41.4707,41.67,41.4345,41.4526,741834.0
2022-07-27 15:00:00,45.76,45.86,45.7,45.83,249946.0,41.4526,41.5432,41.3983,41.516,249946.0
2022-07-27 15:10:00,45.83,45.9,45.75,45.8,399214.0,41.516,41.5794,41.4436,41.4889,399214.0
2022-07-27 15:20:00,45.8,45.96,45.73,45.91,962640.0,41.4889,41.6338,41.4255,41.5885,962640.0
2022-07-27 15:30:00,45.91,45.92,45.71,45.72,577855.0,41.5885,41.5976,41.4073,41.4164,577855.0
2022-07-27 15:40:00,45.73,45.79,45.62,45.64,1691744.0,41.4255,41.4798,41.3258,41.3439,1691744.0
2022-07-27 15:50:00,45.64,45.68,45.52,45.58,2105844.0,41.3439,41.3802,41.2352,41.2896,2105844.0
2022-07-28 09:30:00,46.47,46.65,46.11,46.15,1015992.0,42.0958,42.2589,41.7697,41.8059,1015992.0
2022-07-28 09:40:00,46.18,46.55,46.02,46.07,517139.0,41.8331,42.1683,41.6882,41.7334,517139.0
2022-07-28 09:50:00,46.09,46.27,45.93,46.01,411364.0,41.7516,41.9146,41.6066,41.6791,411364.0
2022-07-28 10:00:00,46.0,46.31,45.98,46.1,481690.0,41.67,41.9509,41.6519,41.7606,481690.0
2022-07-28 10:10:00,46.11,46.11,45.54,45.6,230775.0,41.7697,41.7697,41.2533,41.3077,230775.0
2022-07-28 10:20:00,45.61,45.74,45.52,45.6,276716.0,41.3167,41.4345,41.2352,41.3077,276716.0
2022-07-28 10:30:00,45.6,45.88,45.6,45.82,264152.0,41.3077,41.5613,41.3077,41.507,264152.0
2022-07-28 10:40:00,45.82,45.94,45.66,45.92,330964.0,41.507,41.6157,41.362,41.5976,330964.0
2022-07-28 10:50:00,45.9,45.96,45.78,45.89,340052.0,41.5794,41.6338,41.4707,41.5704,340052.0
2022-07-28 11:00:00,45.89,46.06,45.66,45.7,210237.0,41.5704,41.7244,41.362,41.3983,210237.0
2022-07-28 11:10:00,45.71,45.75,45.53,45.65,335401.0,41.4073,41.4436,41.2443,41.353,335401.0
2022-07-28 11:20:00,45.67,46.0,45.65,45.88,357257.0,41.3711,41.67,41.353,41.5613,357257.0
2022-07-28 11:30:00,45.88,45.88,45.55,45.56,709424.0,41.5613,41.5613,41.2624,41.2715,709424.0
2022-07-28 11:40:00,45.56,45.71,45.52,45.7,308394.0,41.2715,41.4073,41.2352,41.3983,308394.0
2022-07-28 11:50:00,45.7,45.71,45.35,45.37,372182.0,41.3983,41.4073,41.0812,41.0993,372182.0
2022-07-28 12:00:00,45.38,45.44,45.28,45.41,247543.0,41.1084,41.1627,41.0178,41.1356,247543.0
2022-07-28 12:10:00,45.41,45.5,45.32,45.48,219196.0,41.1356,41.2171,41.054,41.199,219196.0
2022-07-28 12:20:00,45.49,45.57,45.37,45.5,208988.0,41.208,41.2805,41.0993,41.2171,208988.0
2022-07-28 12:30:00,45.49,45.55,45.4,45.52,175438.0,41.208,41.2624,41.1265,41.2352,175438.0
2022-07-28 12:40:00,45.53,45.84,45.51,45.75,311703.0,41.2443,41.5251,41.2262,41.4436,311703.0
2022-07-28 12:50:00,45.75,45.76,45.55,45.58,153510.0,41.4436,41.4526,41.2624,41.2896,153510.0
2022-07-28 13:00:00,45.58,45.6,45.46,45.55,199781.0,41.2896,41.3077,41.1809,41.2624,199781.0
2022-07-28 13:10:00,45.55,45.64,45.21,45.23,282551.0,41.2624,41.3439,40.9544,40.9725,282551.0
2022-07-28 13:20:00,45.24,45.5,45.22,45.47,879066.0,40.9816,41.2171,40.9635,41.1899,879066.0
2022-07-28 13:30:00,45.47,45.55,45.4,45.5,403204.0,41.1899,41.2624,41.1265,41.2171,403204.0
2022-07-28 13:40:00,45.5,45.59,45.4,45.41,667395.0,41.2171,41.2986,41.1265,41.1356,667395.0
2022-07-28 13:50:00,45.4,45.72,45.33,45.71,449282.0,41.1265,41.4164,41.0631,41.4073,449282.0
2022-07-28 14:00:00,45.71,45.89,45.63,45.86,376708.0,41.4073,41.5704,41.3349,41.5432,376708.0
2022-07-28 14:10:00,45.86,45.94,45.73,45.82,274194.0,41.5432,41.6157,41.4255,41.507,274194.0
2022-07-28 14:20:00,45.82,46.04,45.82,45.96,280277.0,41.507,41.7063,41.507,41.6338,280277.0
2022-07-28 14:30:00,45.96,45.96,45.55,45.62,202173.0,41.6338,41.6338,41.2624,41.3258,202173.0
2022-07-28 14:40:00,45.63,45.66,45.44,45.63,183928.0,41.3349,41.362,41.1627,41.3349,183928.0
2022-07-28 14:50:00,45.64,45.69,45.54,45.64,231663.0,41.3439,41.3892,41.2533,41.3439,231663.0
2022-07-28 15:00:00,45.64,45.68,45.41,45.42,265292.0,41.3439,41.3802,41.1356,41.1446,265292.0
2022-07-28 15:10:00,45.41,45.6,45.35,45.59,356672.0,41.1356,41.3077,41.0812,41.2986,356672.0
2022-07-28 15:20:00,45.6,45.7,45.57,45.65,222720.0,41.3077,41.3983,41.2805,41.353,222720.0
2022-07-28 15:30:00,45.65,45.7,45.56,45.69,259529.0,41.353,41.3983,41.2715,41.3892,259529.0
2022-07-28 15:40:00,45.68,45.86,45.64,45.82,519660.0,41.3802,41.5432,41.3439,41.507,519660.0
2022-07-28 15:50:00,45.83,45.92,45.69,45.8,838685.0,41.516,41.5976,41.3892,41.4889,838685.0
2022-07-29 09:30:00,46.07,46.2,45.2,45.21,629621.0,41.7334,41.8512,40.9453,40.9544,629621.0
2022-07-29 09:40:00,45.22,45.61,45.15,45.45,320073.0,40.9635,41.3167,40.9,41.1718,320073.0
2022-07-29 09:50:00,45.43,45.43,44.62,44.76,456180.0,41.1537,41.1537,40.4199,40.5468,456180.0
2022-07-29 10:00:00,44.76,45.22,44.65,45.05,357876.0,40.5468,40.9635,40.4471,40.8095,357876.0
2022-07-29 10:10:00,45.06,45.37,45.01,45.33,290946.0,40.8185,41.0993,40.7732,41.0631,290946.0
2022-07-29 10:20:00,45.34,45.49,45.29,45.37,168874.0,41.0722,41.208,41.0269,41.0993,168874.0
2022-07-29 10:30:00,45.37,45.49,45.28,45.45,294825.0,41.0993,41.208,41.0178,41.1718,294825.0
2022-07-29 10:40:00,45.45,45.73,45.3,45.66,221548.0,41.1718,41.4255,41.0359,41.362,221548.0
2022-07-29 10:50:00,45.67,45.87,45.66,45.68,186987.0,41.3711,41.5523,41.362,41.3802,186987.0
2022-07-29 11:00:00,45.68,45.85,45.66,45.7,498957.0,41.3802,41.5342,41.362,41.3983,498957.0
2022-07-29 11:10:00,45.7,45.78,45.62,45.66,142814.0,41.3983,41.4707,41.3258,41.362,142814.0
2022-07-29 11:20:00,45.66,45.78,45.53,45.57,261273.0,41.362,41.4707,41.2443,41.2805,261273.0
2022-07-29 11:30:00,45.56,45.61,45.32,45.47,246266.0,41.2715,41.3167,41.054,41.1899,246266.0
2022-07-29 11:40:00,45.47,45.65,45.47,45.64,278467.0,41.1899,41.353,41.1899,41.3439,278467.0
2022-07-29 11:50:00,45.64,45.65,45.33,45.56,433234.0,41.3439,41.353,41.0631,41.2715,433234.0
2022-07-29 12:00:00,45.56,45.64,45.46,45.5,159075.0,41.2715,41.3439,41.1809,41.2171,159075.0
2022-07-29 12:10:00,45.5,45.59,45.43,45.48,84570.0,41.2171,41.2986,41.1537,41.199,84570.0
2022-07-29 12:20:00,45.48,45.73,45.44,45.47,257829.0,41.199,41.4255,41.1627,41.1899,257829.0
2022-07-29 12:30:00,45.48,45.5,45.35,45.41,91078.0,41.199,41.2171,41.0812,41.1356,91078.0
2022-07-29 12:40:00,45.41,45.44,45.26,45.4,110498.0,41.1356,41.1627,40.9997,41.1265,110498.0
2022-07-29 12:50:00,45.4,45.55,45.36,45.45,83837.0,41.1265,41.2624,41.0903,41.1718,83837.0
2022-07-29 13:00:00,45.45,45.49,45.34,45.36,123383.0,41.1718,41.208,41.0722,41.0903,123383.0
2022-07-29 13:10:00,45.37,45.47,45.36,45.39,88074.0,41.0993,41.1899,41.0903,41.1175,88074.0
2022-07-29 13:20:00,45.39,45.4,45.24,45.26,123969.0,41.1175,41.1265,40.9816,40.9997,123969.0
2022-07-29 13:30:00,45.27,45.42,45.27,45.4,116282.0,41.0088,41.1446,41.0088,41.1265,116282.0
2022-07-29 13:40:00,45.4,45.58,45.39,45.47,138064.0,41.1265,41.2896,41.1175,41.1899,138064.0
2022-07-29 13:50:00,45.47,45.65,45.46,45.55,128092.0,41.1899,41.353,41.1809,41.2624,128092.0
2022-07-29 14:00:00,45.57,45.6,45.41,45.41,253372.0,41.2805,41.3077,41.1356,41.1356,253372.0
2022-07-29 14:10:00,45.41,45.54,45.19,45.48,233443.0,41.1356,41.2533,40.9363,41.199,233443.0
2022-07-29 14:20:00,45.49,45.52,45.39,45.47,115713.0,41.208,41.2352,41.1175,41.1899,115713.0
2022-07-29 14:30:00,45.48,45.55,45.44,45.5,73834.0,41.199,41.2624,41.1627,41.2171,73834.0
2022-07-29 14:40:00,45.5,45.61,45.44,45.6,89252.0,41.2171,41.3167,41.1627,41.3077,89252.0
2022-07-29 14:50:00,45.61,45.62,45.5,45.59,90949.0,41.3167,41.3258,41.2171,41.2986,90949.0
2022-07-29 15:00:00,45.61,45.73,45.58,45.63,105731.0,41.3167,41.4255,41.2896,41.3349,105731.0
2022-07-29 15:10:00,45.62,45.63,45.5,45.55,126122.0,41.3258,41.3349,41.2171,41.2624,126122.0
2022-07-29 15:20:00,45.55,45.57,45.46,45.51,125046.0,41.2624,41.2805,41.1809,41.2262,125046.0
2022-07-29 15:30:00,45.51,45.55,45.4,45.46,230476.0,41.2262,41.2624,41.1265,41.1809,230476.0
2022-07-29 15:40:00,45.46,45.46,45.22,45.22,531162.0,41.1809,41.1809,40.9635,40.9635,531162.0
2022-07-29 15:50:00,45.23,45.29,45.1,45.29,1153406.0,40.9725,41.0269,40.8548,41.0269,1153406.0
2022-08-01 09:30:00,45.35,45.58,45.04,45.44,465616.0,41.0812,41.2896,40.8004,41.1627,465616.0
2022-08-01 09:40:00,45.43,45.69,45.31,45.55,265710.0,41.1537,41.3892,41.045,41.2624,265710.0
2022-08-01 09:50:00,45.54,45.56,45.1,45.15,206992.0,41.2533,41.2715,40.8548,40.9,206992.0
2022-08-01 10:00:00,45.15,45.28,44.72,44.81,263305.0,40.9,41.0178,40.5105,40.5921,263305.0
2022-08-01 10:10:00,44.82,44.85,44.65,44.73,195387.0,40.6011,40.6283,40.4471,40.5196,195387.0
2022-08-01 10:20:00,44.73,44.74,44.48,44.6,297153.0,40.5196,40.5286,40.2931,40.4018,297153.0
2022-08-01 10:30:00,44.6,44.78,44.59,44.73,167546.0,40.4018,40.5649,40.3928,40.5196,167546.0
2022-08-01 10:40:00,44.73,44.89,44.71,44.86,168873.0,40.5196,40.6645,40.5015,40.6373,168873.0
2022-08-01 10:50:00,44.86,44.94,44.73,44.8,113721.0,40.6373,40.7098,40.5196,40.583,113721.0
2022-08-01 11:00:00,44.81,44.82,44.55,44.6,129102.0,40.5921,40.6011,40.3565,40.4018,129102.0
2022-08-01 11:10:00,44.6,44.77,44.58,44.65,95707.0,40.4018,40.5558,40.3837,40.4471,95707.0
2022-08-01 11:20:00,44.64,44.86,44.61,44.82,188030.0,40.4381,40.6373,40.4109,40.6011,188030.0
2022-08-01 11:30:00,44.84,44.88,44.77,44.82,160075.0,40.6192,40.6555,40.5558,40.6011,160075.0
2022-08-01 11:40:00,44.8,45.11,44.79,45.08,129896.0,40.583,40.8638,40.5739,40.8366,129896.0
2022-08-01 11:50:00,45.08,45.11,44.85,44.95,125605.0,40.8366,40.8638,40.6283,40.7189,125605.0
2022-08-01 12:00:00,44.95,45.08,44.94,44.99,88628.0,40.7189,40.8366,40.7098,40.7551,88628.0
2022-08-01 12:10:00,44.99,45.03,44.79,44.81,122428.0,40.7551,40.7913,40.5739,40.5921,122428.0
2022-08-01 12:20:00,44.81,45.0,44.75,44.99,107075.0,40.5921,40.7642,40.5377,40.7551,107075.0
2022-08-01 12:30:00,44.99,45.03,44.89,45.02,120717.0,40.7551,40.7913,40.6645,40.7823,120717.0
2022-08-01 12:40:00,45.02,45.03,44.84,44.86,120744.0,40.7823,40.7913,40.6192,40.6373,120744.0
2022-08-01 12:50:00,44.87,45.09,44.81,45.04,120305.0,40.6464,40.8457,40.5921,40.8004,120305.0
2022-08-01 13:00:00,45.03,45.04,44.86,44.97,100418.0,40.7913,40.8004,40.6373,40.737,100418.0
2022-08-01 13:10:00,44.97,45.07,44.92,44.96,132955.0,40.737,40.8276,40.6917,40.7279,132955.0
2022-08-01 13:20:00,44.96,45.05,44.89,44.92,136669.0,40.7279,40.8095,40.6645,40.6917,136669.0
2022-08-01 13:30:00,44.91,44.94,44.86,44.87,70238.0,40.6826,40.7098,40.6373,40.6464,70238.0
2022-08-01 13:40:00,44.87,44.88,44.68,44.78,78437.0,40.6464,40.6555,40.4743,40.5649,78437.0
2022-08-01 13:50:00,44.78,44.8,44.72,44.78,78968.0,40.5649,40.583,40.5105,40.5649,78968.0
2022-08-01 14:00:00,44.76,44.78,44.68,44.75,84515.0,40.5468,40.5649,40.4743,40.5377,84515.0
2022-08-01 14:10:00,44.74,44.81,44.67,44.69,87208.0,40.5286,40.5921,40.4652,40.4833,87208.0
2022-08-01 14:20:00,44.7,44.7,44.62,44.67,70204.0,40.4924,40.4924,40.4199,40.4652,70204.0
2022-08-01 14:30:00,44.67,44.7,44.62,44.65,71480.0,40.4652,40.4924,40.4199,40.4471,71480.0
2022-08-01 14:40:00,44.66,44.67,44.55,44.57,88696.0,40.4562,40.4652,40.3565,40.3746,88696.0
2022-08-01 14:50:00,44.57,44.7,44.55,44.68,73846.0,40.3746,40.4924,40.3565,40.4743,73846.0
2022-08-01 15:00:00,44.68,44.73,44.61,44.71,90984.0,40.4743,40.5196,40.4109,40.5015,90984.0
2022-08-01 15:10:00,44.7,44.76,44.65,44.68,112596.0,40.4924,40.5468,40.4471,40.4743,112596.0
2022-08-01 15:20:00,44.68,44.7,44.61,44.68,111530.0,40.4743,40.4924,40.4109,40.4743,111530.0
2022-08-01 15:30:00,44.69,44.8,44.68,44.75,121290.0,40.4833,40.583,40.4743,40.5377,121290.0
2022-08-01 15:40:00,44.75,44.89,44.74,44.88,251858.0,40.5377,40.6645,40.5286,40.6555,251858.0
2022-08-01 15:50:00,44.89,45.05,44.87,44.93,626929.0,40.6645,40.8095,40.6464,40.7008,626929.0
2022-08-02 09:30:00,45.2,45.6,45.18,45.47,409637.0,40.9453,41.3077,40.9272,41.1899,409637.0
2022-08-02 09:40:00,45.47,45.49,45.26,45.31,321746.0,41.1899,41.208,40.9997,41.045,321746.0
2022-08-02 09:50:00,45.32,45.78,45.26,45.61,362309.0,41.054,41.4707,40.9997,41.3167,362309.0
2022-08-02 10:00:00,45.62,46.14,45.52,46.09,394756.0,41.3258,41.7969,41.2352,41.7516,394756.0
2022-08-02 10:10:00,46.09,46.52,46.01,46.5,549972.0,41.7516,42.1411,41.6791,42.123,549972.0
2022-08-02 10:20:00,46.5,46.55,46.17,46.22,392129.0,42.123,42.1683,41.824,41.8693,392129.0
2022-08-02 10:30:00,46.23,46.31,45.79,45.89,207704.0,41.8784,41.9509,41.4798,41.5704,207704.0
2022-08-02 10:40:00,45.89,45.95,45.78,45.93,162860.0,41.5704,41.6247,41.4707,41.6066,162860.0
2022-08-02 10:50:00,45.92,45.96,45.77,45.84,171278.0,41.5976,41.6338,41.4617,41.5251,171278.0
2022-08-02 11:00:00,45.83,45.91,45.67,45.91,162074.0,41.516,41.5885,41.3711,41.5885,162074.0
2022-08-02 11:10:00,45.9,45.91,45.73,45.87,111062.0,41.5794,41.5885,41.4255,41.5523,111062.0
2022-08-02 11:20:00,45.85,46.28,45.81,46.25,196714.0,41.5342,41.9237,41.4979,41.8965,196714.0
2022-08-02 11:30:00,46.25,46.54,46.2,46.35,237898.0,41.8965,42.1592,41.8512,41.9871,237898.0
2022-08-02 11:40:00,46.37,46.54,46.28,46.5,216552.0,42.0052,42.1592,41.9237,42.123,216552.0
2022-08-02 11:50:00,46.51,46.54,46.36,46.52,184080.0,42.132,42.1592,41.9961,42.1411,184080.0
2022-08-02 12:00:00,46.52,46.65,46.35,46.4,222510.0,42.1411,42.2589,41.9871,42.0324,222510.0
2022-08-02 12:10:00,46.4,46.42,46.27,46.33,94559.0,42.0324,42.0505,41.9146,41.969,94559.0
2022-08-02 12:20:00,46.33,46.39,46.3,46.34,86121.0,41.969,42.0233,41.9418,41.978,86121.0
2022-08-02 12:30:00,46.34,46.35,46.12,46.24,111425.0,41.978,41.9871,41.7787,41.8874,111425.0
2022-08-02 12:40:00,46.23,46.32,46.2,46.31,91836.0,41.8784,41.9599,41.8512,41.9509,91836.0
2022-08-02 12:50:00,46.31,46.41,46.27,46.36,63918.0,41.9509,42.0414,41.9146,41.9961,63918.0
2022-08-02 13:00:00,46.36,46.53,46.32,46.53,89350.0,41.9961,42.1501,41.9599,42.1501,89350.0
2022-08-02 13:10:00,46.53,46.53,46.36,46.45,79196.0,42.1501,42.1501,41.9961,42.0777,79196.0
2022-08-02 13:20:00,46.46,46.51,46.3,46.31,126979.0,42.0867,42.132,41.9418,41.9509,126979.0
2022-08-02 13:30:00,46.3,46.31,45.93,46.0,201183.0,41.9418,41.9509,41.6066,41.67,201183.0
2022-08-02 13:40:00,45.99,46.02,45.91,45.98,106114.0,41.661,41.6882,41.5885,41.6519,106114.0
2022-08-02 13:50:00,45.96,45.99,45.9,45.91,92502.0,41.6338,41.661,41.5794,41.5885,92502.0
2022-08-02 14:00:00,45.92,45.92,45.69,45.73,141064.0,41.5976,41.5976,41.3892,41.4255,141064.0
2022-08-02 14:10:00,45.74,45.8,45.63,45.66,90824.0,41.4345,41.4889,41.3349,41.362,90824.0
2022-08-02 14:20:00,45.66,45.71,45.59,45.63,207189.0,41.362,41.4073,41.2986,41.3349,207189.0
2022-08-02 14:30:00,45.62,45.64,45.53,45.61,127235.0,41.3258,41.3439,41.2443,41.3167,127235.0
2022-08-02 14:40:00,45.6,45.62,45.5,45.61,133161.0,41.3077,41.3258,41.2171,41.3167,133161.0
2022-08-02 14:50:00,45.61,45.62,45.44,45.45,133251.0,41.3167,41.3258,41.1627,41.1718,133251.0
2022-08-02 15:00:00,45.45,45.52,45.36,45.36,153359.0,41.1718,41.2352,41.0903,41.0903,153359.0
2022-08-02 15:10:00,45.37,45.39,45.14,45.15,210330.0,41.0993,41.1175,40.891,40.9,210330.0
2022-08-02 15:20:00,45.15,45.21,45.1,45.12,199487.0,40.9,40.9544,40.8548,40.8729,199487.0
2022-08-02 15:30:00,45.12,45.15,45.02,45.09,355125.0,40.8729,40.9,40.7823,40.8457,355125.0
2022-08-02 15:40:00,45.09,45.15,44.97,45.02,424756.0,40.8457,40.9,40.737,40.7823,424756.0
2022-08-02 15:50:00,45.02,45.08,44.8,44.85,1003120.0,40.7823,40.8366,40.583,40.6283,1003120.0
2022-08-03 09:30:00,45.19,45.19,44.59,44.87,526050.0,40.9363,40.9363,40.3928,40.6464,526050.0
2022-08-03 09:40:00,44.9,44.92,44.64,44.87,180709.0,40.6736,40.6917,40.4381,40.6464,180709.0
2022-08-03 09:50:00,44.87,44.98,44.68,44.76,139176.0,40.6464,40.746,40.4743,40.5468,139176.0
2022-08-03 10:00:00,44.75,44.76,44.45,44.54,273559.0,40.5377,40.5468,40.2659,40.3475,273559.0
2022-08-03 10:10:00,44.54,44.55,44.04,44.09,228592.0,40.3475,40.3565,39.8945,39.9398,228592.0
2022-08-03 10:20:00,44.08,44.2,43.95,44.2,265568.0,39.9308,40.0395,39.813,40.0395,265568.0
2022-08-03 10:30:00,44.2,44.32,44.06,44.25,152177.0,40.0395,40.1482,39.9126,40.0848,152177.0
2022-08-03 10:40:00,44.24,44.34,44.18,44.33,116692.0,40.0757,40.1663,40.0214,40.1572,116692.0
2022-08-03 10:50:00,44.32,44.32,44.02,44.03,223448.0,40.1482,40.1482,39.8764,39.8855,223448.0
2022-08-03 11:00:00,44.03,44.14,43.9,43.96,208574.0,39.8855,39.9851,39.7677,39.8221,208574.0
2022-08-03 11:10:00,43.96,43.98,43.9,43.94,153080.0,39.8221,39.8402,39.7677,39.8039,153080.0
2022-08-03 11:20:00,43.95,44.12,43.9,43.98,293454.0,39.813,39.967,39.7677,39.8402,293454.0
2022-08-03 11:30:00,43.98,44.38,43.98,44.3,161238.0,39.8402,40.2025,39.8402,40.1301,161238.0
2022-08-03 11:40:00,44.32,44.32,44.1,44.12,143020.0,40.1482,40.1482,39.9489,39.967,143020.0
2022-08-03 11:50:00,44.12,44.29,44.06,44.27,86602.0,39.967,40.121,39.9126,40.1029,86602.0
2022-08-03 12:00:00,44.26,44.44,44.23,44.43,111201.0,40.0938,40.2569,40.0666,40.2478,111201.0
2022-08-03 12:10:00,44.43,44.52,44.4,44.43,101733.0,40.2478,40.3293,40.2206,40.2478,101733.0
2022-08-03 12:20:00,44.43,44.54,44.32,44.34,121357.0,40.2478,40.3475,40.1482,40.1663,121357.0
2022-08-03 12:30:00,44.34,44.43,44.32,44.37,84304.0,40.1663,40.2478,40.1482,40.1935,84304.0
2022-08-03 12:40:00,44.37,44.42,44.29,44.4,130449.0,40.1935,40.2388,40.121,40.2206,130449.0
2022-08-03 12:50:00,44.41,44.54,44.31,44.47,248429.0,40.2297,40.3475,40.1391,40.2841,248429.0
2022-08-03 13:00:00,44.48,44.56,44.44,44.55,71302.0,40.2931,40.3656,40.2569,40.3565,71302.0
2022-08-03 13:10:00,44.55,44.57,44.4,44.43,86605.0,40.3565,40.3746,40.2206,40.2478,86605.0
2022-08-03 13:20:00,44.44,44.46,44.24,44.44,223005.0,40.2569,40.275,40.0757,40.2569,223005.0
2022-08-03 13:30:00,44.43,44.61,44.43,44.55,568695.0,40.2478,40.4109,40.2478,40.3565,568695.0
2022-08-03 13:40:00,44.55,44.69,44.54,44.68,198014.0,40.3565,40.4833,40.3475,40.4743,198014.0
2022-08-03 13:50:00,44.68,44.74,44.53,44.58,245692.0,40.4743,40.5286,40.3384,40.3837,245692.0
2022-08-03 14:00:00,44.57,44.6,44.46,44.47,107281.0,40.3746,40.4018,40.275,40.2841,107281.0
2022-08-03 14:10:00,44.47,44.54,44.41,44.49,90223.0,40.2841,40.3475,40.2297,40.3022,90223.0
2022-08-03 14:20:00,44.5,44.6,44.46,44.55,101135.0,40.3112,40.4018,40.275,40.3565,101135.0
2022-08-03 14:30:00,44.55,44.61,44.47,44.5,129399.0,40.3565,40.4109,40.2841,40.3112,129399.0
2022-08-03 14:40:00,44.49,44.51,44.42,44.49,151284.0,40.3022,40.3203,40.2388,40.3022,151284.0
2022-08-03 14:50:00,44.5,44.52,44.42,44.5,72245.0,40.3112,40.3293,40.2388,40.3112,72245.0
2022-08-03 15:00:00,44.49,44.64,44.47,44.59,123162.0,40.3022,40.4381,40.2841,40.3928,123162.0
2022-08-03 15:10:00,44.58,44.7,44.57,44.64,123832.0,40.3837,40.4924,40.3746,40.4381,123832.0
2022-08-03 15:20:00,44.64,44.69,44.57,44.66,162925.0,40.4381,40.4833,40.3746,40.4562,162925.0
2022-08-03 15:30:00,44.66,44.68,44.58,44.59,211842.0,40.4562,40.4743,40.3837,40.3928,211842.0
2022-08-03 15:40:00,44.59,44.64,44.43,44.46,285550.0,40.3928,40.4381,40.2478,40.275,285550.0
2022-08-03 15:50:00,44.46,44.53,44.38,44.41,746280.0,40.275,40.3384,40.2025,40.2297,746280.0
2022-08-04 09:30:00,44.61,44.84,44.34,44.43,382434.0,40.4109,40.6192,40.1663,40.2478,382434.0
2022-08-04 09:40:00,44.42,44.82,44.39,44.73,273284.0,40.2388,40.6011,40.2116,40.5196,273284.0
2022-08-04 09:50:00,44.75,45.0,44.58,44.9,280095.0,40.5377,40.7642,40.3837,40.6736,280095.0
2022-08-04 10:00:00,44.93,45.32,44.75,45.3,272275.0,40.7008,41.054,40.5377,41.0359,272275.0
2022-08-04 10:10:00,45.3,45.67,45.18,45.6,493196.0,41.0359,41.3711,40.9272,41.3077,493196.0
2022-08-04 10:20:00,45.6,45.76,45.5,45.59,218219.0,41.3077,41.4526,41.2171,41.2986,218219.0
2022-08-04 10:30:00,45.6,45.74,45.45,45.64,232376.0,41.3077,41.4345,41.1718,41.3439,232376.0
2022-08-04 10:40:00,45.65,45.65,45.31,45.49,206165.0,41.353,41.353,41.045,41.208,206165.0
2022-08-04 10:50:00,45.5,45.54,45.35,45.4,143449.0,41.2171,41.2533,41.0812,41.1265,143449.0
2022-08-04 11:00:00,45.4,45.42,45.09,45.11,131072.0,41.1265,41.1446,40.8457,40.8638,131072.0
2022-08-04 11:10:00,45.1,45.22,44.96,45.21,301115.0,40.8548,40.9635,40.7279,40.9544,301115.0
2022-08-04 11:20:00,45.2,45.39,45.19,45.29,146094.0,40.9453,41.1175,40.9363,41.0269,146094.0
2022-08-04 11:30:00,45.29,45.42,45.24,45.26,112085.0,41.0269,41.1446,40.9816,40.9997,112085.0
2022-08-04 11:40:00,45.25,45.28,45.1,45.25,138536.0,40.9906,41.0178,40.8548,40.9906,138536.0
2022-08-04 11:50:00,45.25,45.25,45.04,45.06,108086.0,40.9906,40.9906,40.8004,40.8185,108086.0
2022-08-04 12:00:00,45.07,45.23,45.05,45.22,102669.0,40.8276,40.9725,40.8095,40.9635,102669.0
2022-08-04 12:10:00,45.22,45.25,45.13,45.21,155704.0,40.9635,40.9906,40.8819,40.9544,155704.0
2022-08-04 12:20:00,45.21,45.24,45.11,45.16,81659.0,40.9544,40.9816,40.8638,40.9091,81659.0
2022-08-04 12:30:00,45.16,45.49,45.15,45.48,126874.0,40.9091,41.208,40.9,41.199,126874.0
2022-08-04 12:40:00,45.49,45.5,45.26,45.33,134646.0,41.208,41.2171,40.9997,41.0631,134646.0
2022-08-04 12:50:00,45.34,45.42,45.27,45.42,94267.0,41.0722,41.1446,41.0088,41.1446,94267.0
2022-08-04 13:00:00,45.42,45.58,45.42,45.5,125363.0,41.1446,41.2896,41.1446,41.2171,125363.0
2022-08-04 13:10:00,45.51,45.61,45.48,45.53,91389.0,41.2262,41.3167,41.199,41.2443,91389.0
2022-08-04 13:20:00,45.53,45.6,45.48,45.55,103097.0,41.2443,41.3077,41.199,41.2624,103097.0
2022-08-04 13:30:00,45.54,45.59,45.48,45.49,79622.0,41.2533,41.2986,41.199,41.208,79622.0
2022-08-04 13:40:00,45.49,45.57,45.49,45.54,101174.0,41.208,41.2805,41.208,41.2533,101174.0
2022-08-04 13:50:00,45.54,45.61,45.51,45.53,111013.0,41.2533,41.3167,41.2262,41.2443,111013.0
2022-08-04 14:00:00,45.54,45.64,45.49,45.63,138241.0,41.2533,41.3439,41.208,41.3349,138241.0
2022-08-04 14:10:00,45.62,45.81,45.6,45.77,165773.0,41.3258,41.4979,41.3077,41.4617,165773.0
2022-08-04 14:20:00,45.77,45.79,45.71,45.72,113062.0,41.4617,41.4798,41.4073,41.4164,113062.0
2022-08-04 14:30:00,45.72,45.88,45.72,45.86,158357.0,41.4164,41.5613,41.4164,41.5432,158357.0
2022-08-04 14:40:00,45.85,45.87,45.71,45.75,107185.0,41.5342,41.5523,41.4073,41.4436,107185.0
2022-08-04 14:50:00,45.75,45.85,45.71,45.8,130328.0,41.4436,41.5342,41.4073,41.4889,130328.0
2022-08-04 15:00:00,45.81,45.81,45.57,45.58,116415.0,41.4979,41.4979,41.2805,41.2896,116415.0
2022-08-04 15:10:00,45.58,45.59,45.49,45.51,132645.0,41.2896,41.2986,41.208,41.2262,132645.0
2022-08-04 15:20:00,45.52,45.63,45.43,45.5,214408.0,41.2352,41.3349,41.1537,41.2171,214408.0
2022-08-04 15:30:00,45.5,45.52,45.23,45.25,266575.0,41.2171,41.2352,40.9725,40.9906,266575.0
2022-08-04 15:40:00,45.25,45.31,45.19,45.3,324104.0,40.9906,41.045,40.9363,41.0359,324104.0
2022-08-04 15:50:00,45.29,45.31,45.18,45.27,605053.0,41.0269,41.045,40.9272,41.0088,605053.0
2022-08-05 09:30:00,44.34,44.65,44.05,44.06,444103.0,40.1663,40.4471,39.9036,39.9126,444103.0
2022-08-05 09:40:00,44.07,44.26,43.92,43.98,356544.0,39.9217,40.0938,39.7858,39.8402,356544.0
2022-08-05 09:50:00,43.98,44.36,43.97,44.36,178068.0,39.8402,40.1844,39.8311,40.1844,178068.0
2022-08-05 10:00:00,44.34,44.5,44.23,44.44,221691.0,40.1663,40.3112,40.0666,40.2569,221691.0
2022-08-05 10:10:00,44.42,44.55,44.35,44.45,166940.0,40.2388,40.3565,40.1754,40.2659,166940.0
2022-08-05 10:20:00,44.44,44.6,44.35,44.48,209215.0,40.2569,40.4018,40.1754,40.2931,209215.0
2022-08-05 10:30:00,44.49,44.54,44.2,44.36,140924.0,40.3022,40.3475,40.0395,40.1844,140924.0
2022-08-05 10:40:00,44.35,44.51,44.27,44.29,111251.0,40.1754,40.3203,40.1029,40.121,111251.0
2022-08-05 10:50:00,44.29,44.63,44.29,44.58,110059.0,40.121,40.429,40.121,40.3837,110059.0
2022-08-05 11:00:00,44.58,44.63,44.33,44.47,161739.0,40.3837,40.429,40.1572,40.2841,161739.0
2022-08-05 11:10:00,44.47,44.66,44.43,44.61,96780.0,40.2841,40.4562,40.2478,40.4109,96780.0
2022-08-05 11:20:00,44.62,44.73,44.42,44.47,171280.0,40.4199,40.5196,40.2388,40.2841,171280.0
2022-08-05 11:30:00,44.46,44.57,44.33,44.37,156664.0,40.275,40.3746,40.1572,40.1935,156664.0
2022-08-05 11:40:00,44.37,44.39,44.26,44.31,121021.0,40.1935,40.2116,40.0938,40.1391,121021.0
2022-08-05 11:50:00,44.32,44.36,44.23,44.25,118513.0,40.1482,40.1844,40.0666,40.0848,118513.0
2022-08-05 12:00:00,44.26,44.38,44.22,44.3,137934.0,40.0938,40.2025,40.0576,40.1301,137934.0
2022-08-05 12:10:00,44.3,44.38,44.22,44.26,86451.0,40.1301,40.2025,40.0576,40.0938,86451.0
2022-08-05 12:20:00,44.26,44.3,44.16,44.17,92864.0,40.0938,40.1301,40.0032,40.0123,92864.0
2022-08-05 12:30:00,44.18,44.47,44.18,44.41,85731.0,40.0214,40.2841,40.0214,40.2297,85731.0
2022-08-05 12:40:00,44.41,44.54,44.4,44.5,67503.0,40.2297,40.3475,40.2206,40.3112,67503.0
2022-08-05 12:50:00,44.5,44.55,44.49,44.51,45901.0,40.3112,40.3565,40.3022,40.3203,45901.0
2022-08-05 13:00:00,44.51,44.57,44.49,44.5,60185.0,40.3203,40.3746,40.3022,40.3112,60185.0
2022-08-05 13:10:00,44.51,44.57,44.49,44.52,62437.0,40.3203,40.3746,40.3022,40.3293,62437.0
2022-08-05 13:20:00,44.52,44.63,44.51,44.52,71298.0,40.3293,40.429,40.3203,40.3293,71298.0
2022-08-05 13:30:00,44.52,44.74,44.51,44.74,105240.0,40.3293,40.5286,40.3203,40.5286,105240.0
2022-08-05 13:40:00,44.74,44.77,44.66,44.74,74972.0,40.5286,40.5558,40.4562,40.5286,74972.0
2022-08-05 13:50:00,44.73,44.74,44.68,44.72,46360.0,40.5196,40.5286,40.4743,40.5105,46360.0
2022-08-05 14:00:00,44.72,44.75,44.66,44.7,69225.0,40.5105,40.5377,40.4562,40.4924,69225.0
2022-08-05 14:10:00,44.7,44.74,44.69,44.73,43136.0,40.4924,40.5286,40.4833,40.5196,43136.0
2022-08-05 14:20:00,44.73,44.74,44.52,44.53,92967.0,40.5196,40.5286,40.3293,40.3384,92967.0
2022-08-05 14:30:00,44.52,44.59,44.5,44.53,75614.0,40.3293,40.3928,40.3112,40.3384,75614.0
2022-08-05 14:40:00,44.54,44.58,44.52,44.55,61210.0,40.3475,40.3837,40.3293,40.3565,61210.0
2022-08-05 14:50:00,44.54,44.6,44.5,44.53,49758.0,40.3475,40.4018,40.3112,40.3384,49758.0
2022-08-05 15:00:00,44.54,44.57,44.4,44.41,87930.0,40.3475,40.3746,40.2206,40.2297,87930.0
2022-08-05 15:10:00,44.41,44.51,44.38,44.45,98861.0,40.2297,40.3203,40.2025,40.2659,98861.0
2022-08-05 15:20:00,44.45,44.59,44.42,44.56,122525.0,40.2659,40.3928,40.2388,40.3656,122525.0
2022-08-05 15:30:00,44.56,44.72,44.53,44.71,196012.0,40.3656,40.5105,40.3384,40.5015,196012.0
2022-08-05 15:40:00,44.71,44.81,44.66,44.72,346475.0,40.5015,40.5921,40.4562,40.5105,346475.0
2022-08-05 15:50:00,44.72,44.82,44.7,44.77,595222.0,40.5105,40.6011,40.4924,40.5558,595222.0
2022-08-08 09:30:00,45.5,45.73,45.28,45.33,383816.0,41.2171,41.4255,41.0178,41.0631,383816.0
2022-08-08 09:40:00,45.34,45.7,45.23,45.67,301733.0,41.0722,41.3983,40.9725,41.3711,301733.0
2022-08-08 09:50:00,45.69,45.72,45.45,45.6,225923.0,41.3892,41.4164,41.1718,41.3077,225923.0
2022-08-08 10:00:00,45.6,45.67,45.38,45.43,175380.0,41.3077,41.3711,41.1084,41.1537,175380.0
2022-08-08 10:10:00,45.43,45.81,45.42,45.78,211110.0,41.1537,41.4979,41.1446,41.4707,211110.0
2022-08-08 10:20:00,45.79,45.85,45.63,45.74,142189.0,41.4798,41.5342,41.3349,41.4345,142189.0
2022-08-08 10:30:00,45.73,45.76,45.59,45.69,139374.0,41.4255,41.4526,41.2986,41.3892,139374.0
2022-08-08 10:40:00,45.69,45.7,45.3,45.31,157991.0,41.3892,41.3983,41.0359,41.045,157991.0
2022-08-08 10:50:00,45.3,45.51,45.3,45.41,120766.0,41.0359,41.2262,41.0359,41.1356,120766.0
2022-08-08 11:00:00,45.41,45.45,45.19,45.19,95700.0,41.1356,41.1718,40.9363,40.9363,95700.0
2022-08-08 11:10:00,45.18,45.33,45.18,45.3,161444.0,40.9272,41.0631,40.9272,41.0359,161444.0
2022-08-08 11:20:00,45.31,45.69,45.31,45.64,131903.0,41.045,41.3892,41.045,41.3439,131903.0
2022-08-08 11:30:00,45.63,45.65,45.51,45.54,117190.0,41.3349,41.353,41.2262,41.2533,117190.0
2022-08-08 11:40:00,45.53,45.78,45.49,45.71,147622.0,41.2443,41.4707,41.208,41.4073,147622.0
2022-08-08 11:50:00,45.7,45.79,45.6,45.69,194968.0,41.3983,41.4798,41.3077,41.3892,194968.0
2022-08-08 12:00:00,45.69,45.74,45.48,45.49,122456.0,41.3892,41.4345,41.199,41.208,122456.0
2022-08-08 12:10:00,45.48,45.59,45.45,45.53,91780.0,41.199,41.2986,41.1718,41.2443,91780.0
2022-08-08 12:20:00,45.52,45.63,45.5,45.53,103218.0,41.2352,41.3349,41.2171,41.2443,103218.0
2022-08-08 12:30:00,45.51,45.53,45.29,45.3,102498.0,41.2262,41.2443,41.0269,41.0359,102498.0
2022-08-08 12:40:00,45.3,45.41,45.29,45.38,90476.0,41.0359,41.1356,41.0269,41.1084,90476.0
2022-08-08 12:50:00,45.39,45.47,45.38,45.45,60686.0,41.1175,41.1899,41.1084,41.1718,60686.0
2022-08-08 13:00:00,45.44,45.47,45.29,45.37,85884.0,41.1627,41.1899,41.0269,41.0993,85884.0
2022-08-08 13:10:00,45.37,45.48,45.31,45.38,100463.0,41.0993,41.199,41.045,41.1084,100463.0
2022-08-08 13:20:00,45.37,45.39,45.29,45.32,145753.0,41.0993,41.1175,41.0269,41.054,145753.0
2022-08-08 13:30:00,45.33,45.39,45.29,45.29,81874.0,41.0631,41.1175,41.0269,41.0269,81874.0
2022-08-08 13:40:00,45.3,45.34,45.22,45.25,130167.0,41.0359,41.0722,40.9635,40.9906,130167.0
2022-08-08 13:50:00,45.25,45.26,45.17,45.23,114836.0,40.9906,40.9997,40.9182,40.9725,114836.0
2022-08-08 14:00:00,45.24,45.26,45.08,45.19,117057.0,40.9816,40.9997,40.8366,40.9363,117057.0
2022-08-08 14:10:00,45.17,45.22,45.09,45.11,77851.0,40.9182,40.9635,40.8457,40.8638,77851.0
2022-08-08 14:20:00,45.11,45.19,45.05,45.11,113419.0,40.8638,40.9363,40.8095,40.8638,113419.0
2022-08-08 14:30:00,45.11,45.12,45.0,45.04,117038.0,40.8638,40.8729,40.7642,40.8004,117038.0
2022-08-08 14:40:00,45.04,45.08,44.99,45.03,149516.0,40.8004,40.8366,40.7551,40.7913,149516.0
2022-08-08 14:50:00,45.03,45.03,44.89,44.97,126250.0,40.7913,40.7913,40.6645,40.737,126250.0
2022-08-08 15:00:00,44.96,45.01,44.9,44.94,124551.0,40.7279,40.7732,40.6736,40.7098,124551.0
2022-08-08 15:10:00,44.94,45.04,44.91,44.96,157978.0,40.7098,40.8004,40.6826,40.7279,157978.0
2022-08-08 15:20:00,44.96,44.98,44.85,44.87,144675.0,40.7279,40.746,40.6283,40.6464,144675.0
2022-08-08 15:30:00,44.88,44.88,44.76,44.78,211071.0,40.6555,40.6555,40.5468,40.5649,211071.0
2022-08-08 15:40:00,44.77,44.81,44.73,44.73,368787.0,40.5558,40.5921,40.5196,40.5196,368787.0
2022-08-08 15:50:00,44.73,44.79,44.65,44.79,746255.0,40.5196,40.5739,40.4471,40.5739,746255.0
2022-08-09 09:30:00,45.17,45.29,44.74,44.85,418163.0,40.9182,41.0269,40.5286,40.6283,418163.0
2022-08-09 09:40:00,44.86,45.08,44.76,44.91,299879.0,40.6373,40.8366,40.5468,40.6826,299879.0
2022-08-09 09:50:00,44.89,44.96,44.63,44.72,203666.0,40.6645,40.7279,40.429,40.5105,203666.0
2022-08-09 10:00:00,44.72,44.74,44.35,44.37,262581.0,40.5105,40.5286,40.1754,40.1935,262581.0
2022-08-09 10:10:00,44.39,44.54,44.35,44.44,215204.0,40.2116,40.3475,40.1754,40.2569,215204.0
2022-08-09 10:20:00,44.45,44.65,44.43,44.5,156506.0,40.2659,40.4471,40.2478,40.3112,156506.0
2022-08-09 10:30:00,44.5,44.52,44.21,44.31,189612.0,40.3112,40.3293,40.0485,40.1391,189612.0
2022-08-09 10:40:00,44.32,44.48,44.3,44.41,149085.0,40.1482,40.2931,40.1301,40.2297,149085.0
2022-08-09 10:50:00,44.42,44.44,44.25,44.33,201907.0,40.2388,40.2569,40.0848,40.1572,201907.0
2022-08-09 11:00:00,44.33,44.38,44.27,44.28,114445.0,40.1572,40.2025,40.1029,40.1119,114445.0
2022-08-09 11:10:00,44.27,44.44,44.23,44.26,109098.0,40.1029,40.2569,40.0666,40.0938,109098.0
2022-08-09 11:20:00,44.27,44.51,44.24,44.48,115383.0,40.1029,40.3203,40.0757,40.2931,115383.0
2022-08-09 11:30:00,44.48,44.62,44.44,44.62,95008.0,40.2931,40.4199,40.2569,40.4199,95008.0
2022-08-09 11:40:00,44.62,44.65,44.54,44.56,87916.0,40.4199,40.4471,40.3475,40.3656,87916.0
2022-08-09 11:50:00,44.56,44.58,44.52,44.57,71473.0,40.3656,40.3837,40.3293,40.3746,71473.0
2022-08-09 12:00:00,44.57,44.74,44.56,44.68,85871.0,40.3746,40.5286,40.3656,40.4743,85871.0
2022-08-09 12:10:00,44.68,44.77,44.64,44.75,67744.0,40.4743,40.5558,40.4381,40.5377,67744.0
2022-08-09 12:20:00,44.75,44.81,44.69,44.79,99027.0,40.5377,40.5921,40.4833,40.5739,99027.0
2022-08-09 12:30:00,44.79,44.79,44.57,44.62,121024.0,40.5739,40.5739,40.3746,40.4199,121024.0
2022-08-09 12:40:00,44.62,44.62,44.52,44.52,57881.0,40.4199,40.4199,40.3293,40.3293,57881.0
2022-08-09 12:50:00,44.53,44.61,44.52,44.55,78171.0,40.3384,40.4109,40.3293,40.3565,78171.0
2022-08-09 13:00:00,44.56,44.74,44.52,44.69,64127.0,40.3656,40.5286,40.3293,40.4833,64127.0
2022-08-09 13:10:00,44.68,44.8,44.68,44.73,84366.0,40.4743,40.583,40.4743,40.5196,84366.0
2022-08-09 13:20:00,44.73,44.8,44.73,44.75,46029.0,40.5196,40.583,40.5196,40.5377,46029.0
2022-08-09 13:30:00,44.75,44.79,44.74,44.77,47605.0,40.5377,40.5739,40.5286,40.5558,47605.0
2022-08-09 13:40:00,44.77,44.84,44.71,44.75,125549.0,40.5558,40.6192,40.5015,40.5377,125549.0
2022-08-09 13:50:00,44.75,44.84,44.72,44.8,94316.0,40.5377,40.6192,40.5105,40.583,94316.0
2022-08-09 14:00:00,44.8,44.87,44.7,44.73,240146.0,40.583,40.6464,40.4924,40.5196,240146.0
2022-08-09 14:10:00,44.73,44.8,44.62,44.66,115309.0,40.5196,40.583,40.4199,40.4562,115309.0
2022-08-09 14:20:00,44.66,44.7,44.64,44.68,70633.0,40.4562,40.4924,40.4381,40.4743,70633.0
2022-08-09 14:30:00,44.68,44.72,44.64,44.69,64304.0,40.4743,40.5105,40.4381,40.4833,64304.0
2022-08-09 14:40:00,44.69,44.84,44.64,44.83,111527.0,40.4833,40.6192,40.4381,40.6102,111527.0
2022-08-09 14:50:00,44.84,44.94,44.81,44.93,163710.0,40.6192,40.7098,40.5921,40.7008,163710.0
2022-08-09 15:00:00,44.93,44.95,44.84,44.93,148682.0,40.7008,40.7189,40.6192,40.7008,148682.0
2022-08-09 15:10:00,44.93,45.0,44.89,44.99,115377.0,40.7008,40.7642,40.6645,40.7551,115377.0
2022-08-09 15:20:00,44.99,45.06,44.97,45.05,120966.0,40.7551,40.8185,40.737,40.8095,120966.0
2022-08-09 15:30:00,45.05,45.1,45.04,45.07,167394.0,40.8095,40.8548,40.8004,40.8276,167394.0
2022-08-09 15:40:00,45.08,45.16,45.0,45.15,212455.0,40.8366,40.9091,40.7642,40.9,212455.0
2022-08-09 15:50:00,45.14,45.33,45.14,45.3,747635.0,40.891,41.0631,40.891,41.0359,747635.0
2022-08-10 09:30:00,45.51,45.58,45.14,45.24,345606.0,41.2262,41.2896,40.891,40.9816,345606.0
2022-08-10 09:40:00,45.26,45.85,45.22,45.75,291239.0,40.9997,41.5342,40.9635,41.4436,291239.0
2022-08-10 09:50:00,45.74,45.81,45.51,45.55,155486.0,41.4345,41.4979,41.2262,41.2624,155486.0
2022-08-10 10:00:00,45.53,45.76,45.47,45.62,108196.0,41.2443,41.4526,41.1899,41.3258,108196.0
2022-08-10 10:10:00,45.64,45.75,45.38,45.52,240889.0,41.3439,41.4436,41.1084,41.2352,240889.0
2022-08-10 10:20:00,45.52,45.6,45.35,45.51,189803.0,41.2352,41.3077,41.0812,41.2262,189803.0
2022-08-10 10:30:00,45.53,45.8,45.53,45.79,138445.0,41.2443,41.4889,41.2443,41.4798,138445.0
2022-08-10 10:40:00,45.8,46.07,45.76,45.94,225094.0,41.4889,41.7334,41.4526,41.6157,225094.0
2022-08-10 10:50:00,45.93,46.12,45.89,46.1,130159.0,41.6066,41.7787,41.5704,41.7606,130159.0
2022-08-10 11:00:00,46.11,46.18,46.08,46.16,155324.0,41.7697,41.8331,41.7425,41.815,155324.0
2022-08-10 11:10:00,46.16,46.16,45.85,45.95,172675.0,41.815,41.815,41.5342,41.6247,172675.0
2022-08-10 11:20:00,45.95,45.99,45.85,45.91,77644.0,41.6247,41.661,41.5342,41.5885,77644.0
2022-08-10 11:30:00,45.91,45.91,45.77,45.89,134803.0,41.5885,41.5885,41.4617,41.5704,134803.0
2022-08-10 11:40:00,45.89,46.0,45.81,45.99,118979.0,41.5704,41.67,41.4979,41.661,118979.0
2022-08-10 11:50:00,46.0,46.02,45.9,45.98,154130.0,41.67,41.6882,41.5794,41.6519,154130.0
2022-08-10 12:00:00,45.98,46.04,45.94,45.97,132167.0,41.6519,41.7063,41.6157,41.6429,132167.0
2022-08-10 12:10:00,45.96,46.23,45.94,46.22,222526.0,41.6338,41.8784,41.6157,41.8693,222526.0
2022-08-10 12:20:00,46.23,46.26,46.16,46.26,102401.0,41.8784,41.9056,41.815,41.9056,102401.0
2022-08-10 12:30:00,46.26,46.34,46.25,46.32,118519.0,41.9056,41.978,41.8965,41.9599,118519.0
2022-08-10 12:40:00,46.32,46.36,46.25,46.33,94068.0,41.9599,41.9961,41.8965,41.969,94068.0
2022-08-10 12:50:00,46.33,46.37,46.28,46.36,78533.0,41.969,42.0052,41.9237,41.9961,78533.0
2022-08-10 13:00:00,46.37,46.4,46.21,46.23,102870.0,42.0052,42.0324,41.8603,41.8784,102870.0
2022-08-10 13:10:00,46.25,46.35,46.24,46.27,66377.0,41.8965,41.9871,41.8874,41.9146,66377.0
2022-08-10 13:20:00,46.26,46.26,46.17,46.18,70657.0,41.9056,41.9056,41.824,41.8331,70657.0
2022-08-10 13:30:00,46.17,46.22,46.02,46.06,67189.0,41.824,41.8693,41.6882,41.7244,67189.0
2022-08-10 13:40:00,46.05,46.1,46.01,46.05,58175.0,41.7153,41.7606,41.6791,41.7153,58175.0
2022-08-10 13:50:00,46.04,46.05,45.95,45.97,62034.0,41.7063,41.7153,41.6247,41.6429,62034.0
2022-08-10 14:00:00,45.96,45.97,45.71,45.71,126734.0,41.6338,41.6429,41.4073,41.4073,126734.0
2022-08-10 14:10:00,45.72,45.79,45.7,45.78,85066.0,41.4164,41.4798,41.3983,41.4707,85066.0
2022-08-10 14:20:00,45.77,45.79,45.56,45.59,126923.0,41.4617,41.4798,41.2715,41.2986,126923.0
2022-08-10 14:30:00,45.59,45.68,45.55,45.65,104139.0,41.2986,41.3802,41.2624,41.353,104139.0
2022-08-10 14:40:00,45.65,45.7,45.59,45.59,95437.0,41.353,41.3983,41.2986,41.2986,95437.0
2022-08-10 14:50:00,45.59,45.63,45.46,45.51,130206.0,41.2986,41.3349,41.1809,41.2262,130206.0
2022-08-10 15:00:00,45.51,45.58,45.46,45.48,72918.0,41.2262,41.2896,41.1809,41.199,72918.0
2022-08-10 15:10:00,45.48,45.5,45.35,45.46,99153.0,41.199,41.2171,41.0812,41.1809,99153.0
2022-08-10 15:20:00,45.46,45.54,45.46,45.48,65692.0,41.1809,41.2533,41.1809,41.199,65692.0
2022-08-10 15:30:00,45.48,45.57,45.44,45.53,150526.0,41.199,41.2805,41.1627,41.2443,150526.0
2022-08-10 15:40:00,45.54,45.75,45.53,45.69,213122.0,41.2533,41.4436,41.2443,41.3892,213122.0
2022-08-10 15:50:00,45.69,45.77,45.65,45.73,459803.0,41.3892,41.4617,41.353,41.4255,459803.0
2022-08-11 09:30:00,46.12,46.3,45.75,45.99,390805.0,41.7787,41.9418,41.4436,41.661,390805.0
2022-08-11 09:40:00,45.97,46.11,45.93,46.1,154204.0,41.6429,41.7697,41.6066,41.7606,154204.0
2022-08-11 09:50:00,46.09,46.42,46.08,46.4,144861.0,41.7516,42.0505,41.7425,42.0324,144861.0
2022-08-11 10:00:00,46.39,46.5,46.3,46.34,105536.0,42.0233,42.123,41.9418,41.978,105536.0
2022-08-11 10:10:00,46.32,46.42,46.24,46.38,78939.0,41.9599,42.0505,41.8874,42.0143,78939.0
2022-08-11 10:20:00,46.38,46.44,46.04,46.04,103704.0,42.0143,42.0686,41.7063,41.7063,103704.0
2022-08-11 10:30:00,46.04,46.14,45.95,46.1,112012.0,41.7063,41.7969,41.6247,41.7606,112012.0
2022-08-11 10:40:00,46.09,46.29,46.04,46.16,102755.0,41.7516,41.9327,41.7063,41.815,102755.0
2022-08-11 10:50:00,46.14,46.32,46.14,46.17,219581.0,41.7969,41.9599,41.7969,41.824,219581.0
2022-08-11 11:00:00,46.18,46.22,45.82,45.86,107615.0,41.8331,41.8693,41.507,41.5432,107615.0
2022-08-11 11:10:00,45.86,45.92,45.69,45.73,283359.0,41.5432,41.5976,41.3892,41.4255,283359.0
2022-08-11 11:20:00,45.73,45.91,45.69,45.89,180930.0,41.4255,41.5885,41.3892,41.5704,180930.0
2022-08-11 11:30:00,45.88,45.98,45.85,45.96,109206.0,41.5613,41.6519,41.5342,41.6338,109206.0
2022-08-11 11:40:00,45.96,45.99,45.84,45.9,62048.0,41.6338,41.661,41.5251,41.5794,62048.0
2022-08-11 11:50:00,45.89,46.08,45.81,45.96,139619.0,41.5704,41.7425,41.4979,41.6338,139619.0
2022-08-11 12:00:00,45.96,45.97,45.8,45.82,113876.0,41.6338,41.6429,41.4889,41.507,113876.0
2022-08-11 12:10:00,45.82,45.82,45.7,45.77,81142.0,41.507,41.507,41.3983,41.4617,81142.0
2022-08-11 12:20:00,45.77,45.8,45.62,45.68,99318.0,41.4617,41.4889,41.3258,41.3802,99318.0
2022-08-11 12:30:00,45.67,45.76,45.66,45.76,48189.0,41.3711,41.4526,41.362,41.4526,48189.0
2022-08-11 12:40:00,45.75,45.88,45.74,45.87,65871.0,41.4436,41.5613,41.4345,41.5523,65871.0
2022-08-11 12:50:00,45.87,45.89,45.78,45.82,43699.0,41.5523,41.5704,41.4707,41.507,43699.0
2022-08-11 13:00:00,45.82,45.92,45.78,45.8,85173.0,41.507,41.5976,41.4707,41.4889,85173.0
2022-08-11 13:10:00,45.81,45.87,45.77,45.82,55694.0,41.4979,41.5523,41.4617,41.507,55694.0
2022-08-11 13:20:00,45.82,45.92,45.8,45.82,90165.0,41.507,41.5976,41.4889,41.507,90165.0
2022-08-11 13:30:00,45.82,45.86,45.77,45.77,70188.0,41.507,41.5432,41.4617,41.4617,70188.0
2022-08-11 13:40:00,45.77,45.85,45.68,45.69,102686.0,41.4617,41.5342,41.3802,41.3892,102686.0
2022-08-11 13:50:00,45.69,45.7,45.63,45.68,52676.0,41.3892,41.3983,41.3349,41.3802,52676.0
2022-08-11 14:00:00,45.68,45.72,45.63,45.64,53244.0,41.3802,41.4164,41.3349,41.3439,53244.0
2022-08-11 14:10:00,45.64,45.67,45.54,45.64,67878.0,41.3439,41.3711,41.2533,41.3439,67878.0
2022-08-11 14:20:00,45.64,45.64,45.56,45.59,55937.0,41.3439,41.3439,41.2715,41.2986,55937.0
2022-08-11 14:30:00,45.58,45.59,45.49,45.59,64021.0,41.2896,41.2986,41.208,41.2986,64021.0
2022-08-11 14:40:00,45.59,45.59,45.45,45.48,83296.0,41.2986,41.2986,41.1718,41.199,83296.0
2022-08-11 14:50:00,45.47,45.52,45.44,45.5,85063.0,41.1899,41.2352,41.1627,41.2171,85063.0
2022-08-11 15:00:00,45.5,45.56,45.46,45.55,50304.0,41.2171,41.2715,41.1809,41.2624,50304.0
2022-08-11 15:10:00,45.55,45.56,45.37,45.47,187762.0,41.2624,41.2715,41.0993,41.1899,187762.0
2022-08-11 15:20:00,45.48,45.53,45.43,45.45,151504.0,41.199,41.2443,41.1537,41.1718,151504.0
2022-08-11 15:30:00,45.45,45.46,45.28,45.33,193397.0,41.1718,41.1809,41.0178,41.0631,193397.0
2022-08-11 15:40:00,45.33,45.33,45.21,45.23,239887.0,41.0631,41.0631,40.9544,40.9725,239887.0
2022-08-11 15:50:00,45.23,45.32,45.21,45.29,711992.0,40.9725,41.054,40.9544,41.0269,711992.0
2022-08-12 09:30:00,45.35,45.82,45.35,45.59,381192.0,41.0812,41.507,41.0812,41.2986,381192.0
2022-08-12 09:40:00,45.59,45.78,45.48,45.67,321117.0,41.2986,41.4707,41.199,41.3711,321117.0
2022-08-12 09:50:00,45.68,46.13,45.67,46.04,343131.0,41.3802,41.7878,41.3711,41.7063,343131.0
2022-08-12 10:00:00,46.04,46.29,45.75,46.05,409167.0,41.7063,41.9327,41.4436,41.7153,409167.0
2022-08-12 10:10:00,46.04,46.12,45.84,45.92,214611.0,41.7063,41.7787,41.5251,41.5976,214611.0
2022-08-12 10:20:00,45.93,46.12,45.87,45.91,108848.0,41.6066,41.7787,41.5523,41.5885,108848.0
2022-08-12 10:30:00,45.92,46.09,45.81,45.82,128568.0,41.5976,41.7516,41.4979,41.507,128568.0
2022-08-12 10:40:00,45.81,45.96,45.81,45.9,97048.0,41.4979,41.6338,41.4979,41.5794,97048.0
2022-08-12 10:50:00,45.9,45.97,45.84,45.9,102177.0,41.5794,41.6429,41.5251,41.5794,102177.0
2022-08-12 11:00:00,45.9,45.99,45.81,45.95,76591.0,41.5794,41.661,41.4979,41.6247,76591.0
2022-08-12 11:10:00,45.97,46.08,45.97,46.05,119576.0,41.6429,41.7425,41.6429,41.7153,119576.0
2022-08-12 11:20:00,46.06,46.08,45.91,45.98,87389.0,41.7244,41.7425,41.5885,41.6519,87389.0
2022-08-12 11:30:00,46.01,46.24,46.01,46.21,83131.0,41.6791,41.8874,41.6791,41.8603,83131.0
2022-08-12 11:40:00,46.19,46.2,46.07,46.15,49965.0,41.8422,41.8512,41.7334,41.8059,49965.0
2022-08-12 11:50:00,46.15,46.16,46.08,46.12,44919.0,41.8059,41.815,41.7425,41.7787,44919.0
2022-08-12 12:00:00,46.12,46.24,46.11,46.23,54725.0,41.7787,41.8874,41.7697,41.8784,54725.0
2022-08-12 12:10:00,46.23,46.24,46.14,46.23,41083.0,41.8784,41.8874,41.7969,41.8784,41083.0
2022-08-12 12:20:00,46.24,46.26,46.1,46.13,51358.0,41.8874,41.9056,41.7606,41.7878,51358.0
2022-08-12 12:30:00,46.14,46.23,46.14,46.23,73262.0,41.7969,41.8784,41.7969,41.8784,73262.0
2022-08-12 12:40:00,46.23,46.24,46.16,46.21,54751.0,41.8784,41.8874,41.815,41.8603,54751.0
2022-08-12 12:50:00,46.22,46.25,46.17,46.23,51344.0,41.8693,41.8965,41.824,41.8784,51344.0
2022-08-12 13:00:00,46.23,46.31,46.21,46.3,75589.0,41.8784,41.9509,41.8603,41.9418,75589.0
2022-08-12 13:10:00,46.3,46.32,46.25,46.3,113033.0,41.9418,41.9599,41.8965,41.9418,113033.0
2022-08-12 13:20:00,46.3,46.31,46.22,46.25,83109.0,41.9418,41.9509,41.8693,41.8965,83109.0
2022-08-12 13:30:00,46.26,46.31,46.19,46.28,93123.0,41.9056,41.9509,41.8422,41.9237,93123.0
2022-08-12 13:40:00,46.29,46.42,46.27,46.41,93609.0,41.9327,42.0505,41.9146,42.0414,93609.0
2022-08-12 13:50:00,46.42,46.48,46.35,46.38,118036.0,42.0505,42.1049,41.9871,42.0143,118036.0
2022-08-12 14:00:00,46.38,46.42,46.27,46.35,130460.0,42.0143,42.0505,41.9146,41.9871,130460.0
2022-08-12 14:10:00,46.35,46.41,46.29,46.37,80654.0,41.9871,42.0414,41.9327,42.0052,80654.0
2022-08-12 14:20:00,46.37,46.41,46.33,46.36,77825.0,42.0052,42.0414,41.969,41.9961,77825.0
2022-08-12 14:30:00,46.36,46.46,46.35,46.41,89132.0,41.9961,42.0867,41.9871,42.0414,89132.0
2022-08-12 14:40:00,46.41,46.43,46.34,46.34,77526.0,42.0414,42.0596,41.978,41.978,77526.0
2022-08-12 14:50:00,46.34,46.37,46.25,46.34,73226.0,41.978,42.0052,41.8965,41.978,73226.0
2022-08-12 15:00:00,46.35,46.36,46.25,46.36,84045.0,41.9871,41.9961,41.8965,41.9961,84045.0
2022-08-12 15:10:00,46.36,46.46,46.35,46.43,131512.0,41.9961,42.0867,41.9871,42.0596,131512.0
2022-08-12 15:20:00,46.42,46.47,46.39,46.47,97962.0,42.0505,42.0958,42.0233,42.0958,97962.0
2022-08-12 15:30:00,46.48,46.54,46.47,46.51,175930.0,42.1049,42.1592,42.0958,42.132,175930.0
2022-08-12 15:40:00,46.51,46.59,46.48,46.57,280507.0,42.132,42.2045,42.1049,42.1864,280507.0
2022-08-12 15:50:00,46.56,46.6,46.46,46.54,756439.0,42.1773,42.2136,42.0867,42.1592,756439.0
2022-08-15 09:30:00,45.66,45.99,45.56,45.64,428435.0,41.362,41.661,41.2715,41.3439,428435.0
2022-08-15 09:40:00,45.64,46.04,45.62,45.83,526643.0,41.3439,41.7063,41.3258,41.516,526643.0
2022-08-15 09:50:00,45.84,45.9,45.61,45.69,162126.0,41.5251,41.5794,41.3167,41.3892,162126.0
2022-08-15 10:00:00,45.69,45.71,45.58,45.66,193196.0,41.3892,41.4073,41.2896,41.362,193196.0
2022-08-15 10:10:00,45.66,45.72,45.59,45.65,203427.0,41.362,41.4164,41.2986,41.353,203427.0
2022-08-15 10:20:00,45.66,45.67,45.36,45.43,313378.0,41.362,41.3711,41.0903,41.1537,313378.0
2022-08-15 10:30:00,45.44,45.56,45.37,45.42,177184.0,41.1627,41.2715,41.0993,41.1446,177184.0
2022-08-15 10:40:00,45.41,45.5,45.39,45.47,182856.0,41.1356,41.2171,41.1175,41.1899,182856.0
2022-08-15 10:50:00,45.47,45.54,45.39,45.51,104582.0,41.1899,41.2533,41.1175,41.2262,104582.0
2022-08-15 11:00:00,45.51,45.55,45.42,45.43,92352.0,41.2262,41.2624,41.1446,41.1537,92352.0
2022-08-15 11:10:00,45.42,45.59,45.42,45.59,84722.0,41.1446,41.2986,41.1446,41.2986,84722.0
2022-08-15 11:20:00,45.59,45.66,45.56,45.6,91910.0,41.2986,41.362,41.2715,41.3077,91910.0
2022-08-15 11:30:00,45.61,45.7,45.56,45.64,92587.0,41.3167,41.3983,41.2715,41.3439,92587.0
2022-08-15 11:40:00,45.64,45.71,45.59,45.71,76847.0,41.3439,41.4073,41.2986,41.4073,76847.0
2022-08-15 11:50:00,45.72,45.86,45.71,45.83,79003.0,41.4164,41.5432,41.4073,41.516,79003.0
2022-08-15 12:00:00,45.83,45.92,45.73,45.73,143050.0,41.516,41.5976,41.4255,41.4255,143050.0
2022-08-15 12:10:00,45.73,45.84,45.64,45.67,57830.0,41.4255,41.5251,41.3439,41.3711,57830.0
2022-08-15 12:20:00,45.67,45.71,45.58,45.68,61064.0,41.3711,41.4073,41.2896,41.3802,61064.0
2022-08-15 12:30:00,45.68,45.77,45.65,45.75,69991.0,41.3802,41.4617,41.353,41.4436,69991.0
2022-08-15 12:40:00,45.75,45.83,45.72,45.72,61257.0,41.4436,41.516,41.4164,41.4164,61257.0
2022-08-15 12:50:00,45.71,45.86,45.71,45.84,81382.0,41.4073,41.5432,41.4073,41.5251,81382.0
2022-08-15 13:00:00,45.84,45.98,45.81,45.97,71836.0,41.5251,41.6519,41.4979,41.6429,71836.0
2022-08-15 13:10:00,45.97,45.98,45.88,45.88,57318.0,41.6429,41.6519,41.5613,41.5613,57318.0
2022-08-15 13:20:00,45.89,46.02,45.87,45.97,53941.0,41.5704,41.6882,41.5523,41.6429,53941.0
2022-08-15 13:30:00,45.97,46.01,45.9,45.93,81660.0,41.6429,41.6791,41.5794,41.6066,81660.0
2022-08-15 13:40:00,45.93,45.95,45.85,45.86,61210.0,41.6066,41.6247,41.5342,41.5432,61210.0
2022-08-15 13:50:00,45.86,45.92,45.83,45.87,84058.0,41.5432,41.5976,41.516,41.5523,84058.0
2022-08-15 14:00:00,45.88,45.9,45.69,45.69,66292.0,41.5613,41.5794,41.3892,41.3892,66292.0
2022-08-15 14:10:00,45.68,45.74,45.66,45.73,61460.0,41.3802,41.4345,41.362,41.4255,61460.0
2022-08-15 14:20:00,45.73,45.77,45.66,45.75,62105.0,41.4255,41.4617,41.362,41.4436,62105.0
2022-08-15 14:30:00,45.75,45.78,45.72,45.76,53812.0,41.4436,41.4707,41.4164,41.4526,53812.0
2022-08-15 14:40:00,45.76,45.81,45.7,45.79,58092.0,41.4526,41.4979,41.3983,41.4798,58092.0
2022-08-15 14:50:00,45.78,45.82,45.74,45.79,105581.0,41.4707,41.507,41.4345,41.4798,105581.0
2022-08-15 15:00:00,45.79,45.85,45.79,45.84,66718.0,41.4798,41.5342,41.4798,41.5251,66718.0
2022-08-15 15:10:00,45.84,45.86,45.76,45.8,114733.0,41.5251,41.5432,41.4526,41.4889,114733.0
2022-08-15 15:20:00,45.8,45.91,45.8,45.9,112094.0,41.4889,41.5885,41.4889,41.5794,112094.0
2022-08-15 15:30:00,45.9,45.97,45.87,45.97,160246.0,41.5794,41.6429,41.5523,41.6429,160246.0
2022-08-15 15:40:00,45.97,46.1,45.95,46.09,300848.0,41.6429,41.7606,41.6247,41.7516,300848.0
2022-08-15 15:50:00,46.09,46.11,45.92,45.95,637818.0,41.7516,41.7697,41.5976,41.6247,637818.0
2022-08-16 09:30:00,45.8,46.1,45.68,45.98,222238.0,41.4889,41.7606,41.3802,41.6519,222238.0
2022-08-16 09:40:00,45.98,46.05,45.6,45.6,135275.0,41.6519,41.7153,41.3077,41.3077,135275.0
2022-08-16 09:50:00,45.6,45.65,45.41,45.62,232051.0,41.3077,41.353,41.1356,41.3258,232051.0
2022-08-16 10:00:00,45.61,45.75,45.45,45.64,124346.0,41.3167,41.4436,41.1718,41.3439,124346.0
2022-08-16 10:10:00,45.62,45.71,45.6,45.7,103641.0,41.3258,41.4073,41.3077,41.3983,103641.0
2022-08-16 10:20:00,45.69,45.82,45.66,45.8,86086.0,41.3892,41.507,41.362,41.4889,86086.0
2022-08-16 10:30:00,45.79,45.95,45.78,45.86,87934.0,41.4798,41.6247,41.4707,41.5432,87934.0
2022-08-16 10:40:00,45.85,45.95,45.84,45.94,114274.0,41.5342,41.6247,41.5251,41.6157,114274.0
2022-08-16 10:50:00,45.95,46.03,45.9,45.94,98227.0,41.6247,41.6972,41.5794,41.6157,98227.0
2022-08-16 11:00:00,45.93,46.04,45.93,46.02,50317.0,41.6066,41.7063,41.6066,41.6882,50317.0
2022-08-16 11:10:00,46.02,46.06,45.87,45.89,59835.0,41.6882,41.7244,41.5523,41.5704,59835.0
2022-08-16 11:20:00,45.89,45.89,45.75,45.82,70761.0,41.5704,41.5704,41.4436,41.507,70761.0
2022-08-16 11:30:00,45.81,45.91,45.8,45.84,56788.0,41.4979,41.5885,41.4889,41.5251,56788.0
2022-08-16 11:40:00,45.84,45.9,45.8,45.9,53913.0,41.5251,41.5794,41.4889,41.5794,53913.0
2022-08-16 11:50:00,45.91,45.92,45.8,45.84,39876.0,41.5885,41.5976,41.4889,41.5251,39876.0
2022-08-16 12:00:00,45.84,45.84,45.71,45.79,58139.0,41.5251,41.5251,41.4073,41.4798,58139.0
2022-08-16 12:10:00,45.79,45.85,45.74,45.84,55354.0,41.4798,41.5342,41.4345,41.5251,55354.0
2022-08-16 12:20:00,45.84,45.92,45.83,45.9,59280.0,41.5251,41.5976,41.516,41.5794,59280.0
2022-08-16 12:30:00,45.89,45.96,45.85,45.92,60635.0,41.5704,41.6338,41.5342,41.5976,60635.0
2022-08-16 12:40:00,45.94,46.03,45.94,45.95,50913.0,41.6157,41.6972,41.6157,41.6247,50913.0
2022-08-16 12:50:00,45.94,45.99,45.92,45.94,31457.0,41.6157,41.661,41.5976,41.6157,31457.0
2022-08-16 13:00:00,45.94,45.97,45.89,45.95,51630.0,41.6157,41.6429,41.5704,41.6247,51630.0
2022-08-16 13:10:00,45.95,46.0,45.9,45.91,58311.0,41.6247,41.67,41.5794,41.5885,58311.0
2022-08-16 13:20:00,45.91,45.91,45.85,45.88,40651.0,41.5885,41.5885,41.5342,41.5613,40651.0
2022-08-16 13:30:00,45.88,46.01,45.87,45.97,107186.0,41.5613,41.6791,41.5523,41.6429,107186.0
2022-08-16 13:40:00,45.97,45.98,45.91,45.96,49420.0,41.6429,41.6519,41.5885,41.6338,49420.0
2022-08-16 13:50:00,45.95,46.0,45.92,45.95,41938.0,41.6247,41.67,41.5976,41.6247,41938.0
2022-08-16 14:00:00,45.95,45.98,45.93,45.97,52719.0,41.6247,41.6519,41.6066,41.6429,52719.0
2022-08-16 14:10:00,45.97,46.03,45.95,46.01,83427.0,41.6429,41.6972,41.6247,41.6791,83427.0
2022-08-16 14:20:00,46.02,46.07,45.99,46.07,42500.0,41.6882,41.7334,41.661,41.7334,42500.0
2022-08-16 14:30:00,46.07,46.11,45.99,46.02,74907.0,41.7334,41.7697,41.661,41.6882,74907.0
2022-08-16 14:40:00,46.02,46.04,45.92,45.93,82783.0,41.6882,41.7063,41.5976,41.6066,82783.0
2022-08-16 14:50:00,45.92,46.05,45.88,46.03,66342.0,41.5976,41.7153,41.5613,41.6972,66342.0
2022-08-16 15:00:00,46.04,46.12,45.98,46.1,114155.0,41.7063,41.7787,41.6519,41.7606,114155.0
2022-08-16 15:10:00,46.1,46.18,46.09,46.11,67026.0,41.7606,41.8331,41.7516,41.7697,67026.0
2022-08-16 15:20:00,46.12,46.12,46.02,46.03,57638.0,41.7787,41.7787,41.6882,41.6972,57638.0
2022-08-16 15:30:00,46.04,46.09,46.0,46.07,74057.0,41.7063,41.7516,41.67,41.7334,74057.0
2022-08-16 15:40:00,46.07,46.08,46.02,46.03,135733.0,41.7334,41.7425,41.6882,41.6972,135733.0
2022-08-16 15:50:00,46.03,46.06,46.0,46.05,344269.0,41.6972,41.7244,41.67,41.7153,344269.0
2022-08-17 09:30:00,45.85,45.91,45.21,45.27,242066.0,41.5342,41.5885,40.9544,41.0088,242066.0
2022-08-17 09:40:00,45.25,45.34,45.04,45.04,141957.0,40.9906,41.0722,40.8004,40.8004,141957.0
2022-08-17 09:50:00,45.07,45.3,45.01,45.23,138437.0,40.8276,41.0359,40.7732,40.9725,138437.0
2022-08-17 10:00:00,45.24,45.33,45.13,45.26,146360.0,40.9816,41.0631,40.8819,40.9997,146360.0
2022-08-17 10:10:00,45.25,45.31,45.06,45.24,122523.0,40.9906,41.045,40.8185,40.9816,122523.0
2022-08-17 10:20:00,45.24,45.37,45.22,45.3,99339.0,40.9816,41.0993,40.9635,41.0359,99339.0
2022-08-17 10:30:00,45.31,45.43,45.24,45.3,93673.0,41.045,41.1537,40.9816,41.0359,93673.0
2022-08-17 10:40:00,45.3,45.34,45.26,45.32,90814.0,41.0359,41.0722,40.9997,41.054,90814.0
2022-08-17 10:50:00,45.31,45.31,45.16,45.18,54569.0,41.045,41.045,40.9091,40.9272,54569.0
2022-08-17 11:00:00,45.18,45.19,45.03,45.07,58416.0,40.9272,40.9363,40.7913,40.8276,58416.0
2022-08-17 11:10:00,45.08,45.16,45.01,45.16,118685.0,40.8366,40.9091,40.7732,40.9091,118685.0
2022-08-17 11:20:00,45.17,45.18,45.11,45.12,70963.0,40.9182,40.9272,40.8638,40.8729,70963.0
2022-08-17 11:30:00,45.12,45.16,45.04,45.05,73360.0,40.8729,40.9091,40.8004,40.8095,73360.0
2022-08-17 11:40:00,45.06,45.06,44.85,44.9,251196.0,40.8185,40.8185,40.6283,40.6736,251196.0
2022-08-17 11:50:00,44.89,45.01,44.87,44.92,87843.0,40.6645,40.7732,40.6464,40.6917,87843.0
2022-08-17 12:00:00,44.93,45.08,44.92,45.01,54839.0,40.7008,40.8366,40.6917,40.7732,54839.0
2022-08-17 12:10:00,45.02,45.02,44.92,44.94,50407.0,40.7823,40.7823,40.6917,40.7098,50407.0
2022-08-17 12:20:00,44.94,44.97,44.87,44.93,68546.0,40.7098,40.737,40.6464,40.7008,68546.0
2022-08-17 12:30:00,44.93,45.01,44.89,44.97,56602.0,40.7008,40.7732,40.6645,40.737,56602.0
2022-08-17 12:40:00,44.98,45.03,44.95,45.01,74858.0,40.746,40.7913,40.7189,40.7732,74858.0
2022-08-17 12:50:00,45.01,45.12,45.01,45.02,79245.0,40.7732,40.8729,40.7732,40.7823,79245.0
2022-08-17 13:00:00,45.05,45.15,45.03,45.09,55295.0,40.8095,40.9,40.7913,40.8457,55295.0
2022-08-17 13:10:00,45.08,45.11,45.01,45.08,72474.0,40.8366,40.8638,40.7732,40.8366,72474.0
2022-08-17 13:20:00,45.08,45.1,45.0,45.03,91292.0,40.8366,40.8548,40.7642,40.7913,91292.0
2022-08-17 13:30:00,45.03,45.12,45.02,45.02,86577.0,40.7913,40.8729,40.7823,40.7823,86577.0
2022-08-17 13:40:00,45.02,45.1,44.99,45.01,61310.0,40.7823,40.8548,40.7551,40.7732,61310.0
2022-08-17 13:50:00,45.01,45.01,44.95,44.98,57440.0,40.7732,40.7732,40.7189,40.746,57440.0
2022-08-17 14:00:00,44.99,45.16,44.91,44.99,172623.0,40.7551,40.9091,40.6826,40.7551,172623.0
2022-08-17 14:10:00,45.0,45.29,44.97,45.09,125140.0,40.7642,41.0269,40.737,40.8457,125140.0
2022-08-17 14:20:00,45.09,45.2,45.02,45.18,95205.0,40.8457,40.9453,40.7823,40.9272,95205.0
2022-08-17 14:30:00,45.18,45.25,45.14,45.22,79014.0,40.9272,40.9906,40.891,40.9635,79014.0
2022-08-17 14:40:00,45.23,45.24,45.13,45.22,71629.0,40.9725,40.9816,40.8819,40.9635,71629.0
2022-08-17 14:50:00,45.23,45.23,45.14,45.14,62857.0,40.9725,40.9725,40.891,40.891,62857.0
2022-08-17 15:00:00,45.14,45.17,45.04,45.04,80240.0,40.891,40.9182,40.8004,40.8004,80240.0
2022-08-17 15:10:00,45.05,45.07,44.97,45.03,109905.0,40.8095,40.8276,40.737,40.7913,109905.0
2022-08-17 15:20:00,45.03,45.03,44.98,45.01,80226.0,40.7913,40.7913,40.746,40.7732,80226.0
2022-08-17 15:30:00,45.0,45.08,44.98,45.04,119066.0,40.7642,40.8366,40.746,40.8004,119066.0
2022-08-17 15:40:00,45.04,45.1,44.92,44.93,173412.0,40.8004,40.8548,40.6917,40.7008,173412.0
2022-08-17 15:50:00,44.93,45.02,44.9,44.91,561322.0,40.7008,40.7823,40.6736,40.6826,561322.0
2022-08-18 09:30:00,45.14,45.33,45.03,45.13,239925.0,40.891,41.0631,40.7913,40.8819,239925.0
2022-08-18 09:40:00,45.12,45.25,45.04,45.07,79356.0,40.8729,40.9906,40.8004,40.8276,79356.0
2022-08-18 09:50:00,45.08,45.23,45.06,45.17,53453.0,40.8366,40.9725,40.8185,40.9182,53453.0
2022-08-18 10:00:00,45.16,45.27,45.06,45.09,91383.0,40.9091,41.0088,40.8185,40.8457,91383.0
2022-08-18 10:10:00,45.11,45.34,45.11,45.19,104440.0,40.8638,41.0722,40.8638,40.9363,104440.0
2022-08-18 10:20:00,45.19,45.19,45.08,45.11,37383.0,40.9363,40.9363,40.8366,40.8638,37383.0
2022-08-18 10:30:00,45.12,45.14,44.99,45.1,63416.0,40.8729,40.891,40.7551,40.8548,63416.0
2022-08-18 10:40:00,45.09,45.2,45.06,45.15,90849.0,40.8457,40.9453,40.8185,40.9,90849.0
2022-08-18 10:50:00,45.15,45.19,45.02,45.05,45116.0,40.9,40.9363,40.7823,40.8095,45116.0
2022-08-18 11:00:00,45.05,45.14,44.99,45.02,64438.0,40.8095,40.891,40.7551,40.7823,64438.0
2022-08-18 11:10:00,45.02,45.17,44.99,45.13,78507.0,40.7823,40.9182,40.7551,40.8819,78507.0
2022-08-18 11:20:00,45.14,45.14,45.08,45.11,46225.0,40.891,40.891,40.8366,40.8638,46225.0
2022-08-18 11:30:00,45.1,45.16,45.01,45.11,64637.0,40.8548,40.9091,40.7732,40.8638,64637.0
2022-08-18 11:40:00,45.12,45.15,45.0,45.02,56143.0,40.8729,40.9,40.7642,40.7823,56143.0
2022-08-18 11:50:00,45.03,45.11,45.0,45.01,95108.0,40.7913,40.8638,40.7642,40.7732,95108.0
2022-08-18 12:00:00,45.02,45.03,44.94,44.96,76378.0,40.7823,40.7913,40.7098,40.7279,76378.0
2022-08-18 12:10:00,44.95,44.95,44.86,44.88,47537.0,40.7189,40.7189,40.6373,40.6555,47537.0
2022-08-18 12:20:00,44.88,44.94,44.83,44.92,65079.0,40.6555,40.7098,40.6102,40.6917,65079.0
2022-08-18 12:30:00,44.92,44.99,44.89,44.95,35547.0,40.6917,40.7551,40.6645,40.7189,35547.0
2022-08-18 12:40:00,44.94,44.98,44.92,44.98,41709.0,40.7098,40.746,40.6917,40.746,41709.0
2022-08-18 12:50:00,44.98,44.98,44.9,44.92,34595.0,40.746,40.746,40.6736,40.6917,34595.0
2022-08-18 13:00:00,44.91,44.98,44.89,44.97,64103.0,40.6826,40.746,40.6645,40.737,64103.0
2022-08-18 13:10:00,44.97,44.97,44.86,44.93,62609.0,40.737,40.737,40.6373,40.7008,62609.0
2022-08-18 13:20:00,44.93,44.95,44.89,44.9,37396.0,40.7008,40.7189,40.6645,40.6736,37396.0
2022-08-18 13:30:00,44.9,44.9,44.81,44.85,74593.0,40.6736,40.6736,40.5921,40.6283,74593.0
2022-08-18 13:40:00,44.86,44.91,44.82,44.82,52547.0,40.6373,40.6826,40.6011,40.6011,52547.0
2022-08-18 13:50:00,44.83,44.83,44.72,44.75,94618.0,40.6102,40.6102,40.5105,40.5377,94618.0
2022-08-18 14:00:00,44.77,44.81,44.74,44.78,82698.0,40.5558,40.5921,40.5286,40.5649,82698.0
2022-08-18 14:10:00,44.77,44.77,44.65,44.66,91218.0,40.5558,40.5558,40.4471,40.4562,91218.0
2022-08-18 14:20:00,44.66,44.72,44.65,44.68,118211.0,40.4562,40.5105,40.4471,40.4743,118211.0
2022-08-18 14:30:00,44.68,44.75,44.67,44.71,94686.0,40.4743,40.5377,40.4652,40.5015,94686.0
2022-08-18 14:40:00,44.71,44.74,44.67,44.72,97519.0,40.5015,40.5286,40.4652,40.5105,97519.0
2022-08-18 14:50:00,44.72,44.79,44.69,44.75,85345.0,40.5105,40.5739,40.4833,40.5377,85345.0
2022-08-18 15:00:00,44.75,44.91,44.75,44.86,170994.0,40.5377,40.6826,40.5377,40.6373,170994.0
2022-08-18 15:10:00,44.87,44.89,44.82,44.84,109505.0,40.6464,40.6645,40.6011,40.6192,109505.0
2022-08-18 15:20:00,44.84,44.86,44.81,44.85,100224.0,40.6192,40.6373,40.5921,40.6283,100224.0
2022-08-18 15:30:00,44.86,44.89,44.75,44.75,148396.0,40.6373,40.6645,40.5377,40.5377,148396.0
2022-08-18 15:40:00,44.76,44.85,44.73,44.76,364209.0,40.5468,40.6283,40.5196,40.5468,364209.0
2022-08-18 15:50:00,44.76,44.83,44.61,44.65,1024246.0,40.5468,40.6102,40.4109,40.4471,1024246.0
2022-08-19 09:30:00,44.5,44.62,44.25,44.33,328481.0,40.3112,40.4199,40.0848,40.1572,328481.0
2022-08-19 09:40:00,44.32,44.34,44.05,44.08,306388.0,40.1482,40.1663,39.9036,39.9308,306388.0
2022-08-19 09:50:00,44.08,44.15,44.05,44.06,115287.0,39.9308,39.9942,39.9036,39.9126,115287.0
2022-08-19 10:00:00,44.06,44.14,44.05,44.06,260112.0,39.9126,39.9851,39.9036,39.9126,260112.0
2022-08-19 10:10:00,44.07,44.31,44.07,44.31,109374.0,39.9217,40.1391,39.9217,40.1391,109374.0
2022-08-19 10:20:00,44.32,44.34,44.15,44.19,83698.0,40.1482,40.1663,39.9942,40.0304,83698.0
2022-08-19 10:30:00,44.19,44.25,44.03,44.08,133171.0,40.0304,40.0848,39.8855,39.9308,133171.0
2022-08-19 10:40:00,44.08,44.12,44.05,44.11,56272.0,39.9308,39.967,39.9036,39.9579,56272.0
2022-08-19 10:50:00,44.11,44.17,44.05,44.07,66739.0,39.9579,40.0123,39.9036,39.9217,66739.0
2022-08-19 11:00:00,44.08,44.14,44.05,44.06,76732.0,39.9308,39.9851,39.9036,39.9126,76732.0
2022-08-19 11:10:00,44.07,44.11,44.02,44.04,98242.0,39.9217,39.9579,39.8764,39.8945,98242.0
2022-08-19 11:20:00,44.03,44.03,43.91,44.0,207029.0,39.8855,39.8855,39.7768,39.8583,207029.0
2022-08-19 11:30:00,44.01,44.04,43.94,43.95,89792.0,39.8674,39.8945,39.8039,39.813,89792.0
2022-08-19 11:40:00,43.95,43.99,43.91,43.95,64441.0,39.813,39.8492,39.7768,39.813,64441.0
2022-08-19 11:50:00,43.95,43.96,43.81,43.84,195086.0,39.813,39.8221,39.6862,39.7134,195086.0
2022-08-19 12:00:00,43.83,43.89,43.76,43.85,156009.0,39.7043,39.7587,39.6409,39.7224,156009.0
2022-08-19 12:10:00,43.85,43.91,43.81,43.86,99741.0,39.7224,39.7768,39.6862,39.7315,99741.0
2022-08-19 12:20:00,43.86,43.9,43.84,43.89,102260.0,39.7315,39.7677,39.7134,39.7587,102260.0
2022-08-19 12:30:00,43.9,43.97,43.87,43.94,89902.0,39.7677,39.8311,39.7405,39.8039,89902.0
2022-08-19 12:40:00,43.93,43.94,43.82,43.83,54607.0,39.7949,39.8039,39.6952,39.7043,54607.0
2022-08-19 12:50:00,43.83,43.9,43.81,43.87,57737.0,39.7043,39.7677,39.6862,39.7405,57737.0
2022-08-19 13:00:00,43.87,43.89,43.82,43.84,64756.0,39.7405,39.7587,39.6952,39.7134,64756.0
2022-08-19 13:10:00,43.84,43.86,43.8,43.82,64099.0,39.7134,39.7315,39.6771,39.6952,64099.0
2022-08-19 13:20:00,43.82,43.86,43.8,43.86,47489.0,39.6952,39.7315,39.6771,39.7315,47489.0
2022-08-19 13:30:00,43.86,43.93,43.82,43.84,81274.0,39.7315,39.7949,39.6952,39.7134,81274.0
2022-08-19 13:40:00,43.84,43.85,43.79,43.79,60800.0,39.7134,39.7224,39.6681,39.6681,60800.0
2022-08-19 13:50:00,43.79,43.86,43.77,43.82,70573.0,39.6681,39.7315,39.6499,39.6952,70573.0
2022-08-19 14:00:00,43.82,43.86,43.79,43.82,64297.0,39.6952,39.7315,39.6681,39.6952,64297.0
2022-08-19 14:10:00,43.82,43.82,43.72,43.74,137883.0,39.6952,39.6952,39.6047,39.6228,137883.0
2022-08-19 14:20:00,43.74,43.74,43.69,43.7,84294.0,39.6228,39.6228,39.5775,39.5865,84294.0
2022-08-19 14:30:00,43.71,43.71,43.58,43.59,152472.0,39.5956,39.5956,39.4778,39.4869,152472.0
2022-08-19 14:40:00,43.59,43.6,43.48,43.52,226603.0,39.4869,39.4959,39.3872,39.4235,226603.0
2022-08-19 14:50:00,43.52,43.55,43.48,43.52,129291.0,39.4235,39.4507,39.3872,39.4235,129291.0
2022-08-19 15:00:00,43.52,43.54,43.46,43.47,115758.0,39.4235,39.4416,39.3691,39.3782,115758.0
2022-08-19 15:10:00,43.48,43.54,43.43,43.45,190178.0,39.3872,39.4416,39.3419,39.3601,190178.0
2022-08-19 15:20:00,43.46,43.56,43.42,43.53,179971.0,39.3691,39.4597,39.3329,39.4325,179971.0
2022-08-19 15:30:00,43.53,43.69,43.53,43.68,227588.0,39.4325,39.5775,39.4325,39.5684,227588.0
2022-08-19 15:40:00,43.67,43.74,43.58,43.61,280206.0,39.5594,39.6228,39.4778,39.505,280206.0
2022-08-19 15:50:00,43.61,43.64,43.5,43.52,864893.0,39.505,39.5322,39.4054,39.4235,864893.0
2022-08-22 09:30:00,43.07,43.28,43.01,43.26,348014.0,39.0158,39.2061,38.9615,39.188,348014.0
2022-08-22 09:40:00,43.26,43.29,43.04,43.05,127685.0,39.188,39.2151,38.9887,38.9977,127685.0
2022-08-22 09:50:00,43.04,43.1,42.9,42.91,167520.0,38.9887,39.043,38.8618,38.8709,167520.0
2022-08-22 10:00:00,42.91,43.47,42.88,43.45,129378.0,38.8709,39.3782,38.8437,39.3601,129378.0
2022-08-22 10:10:00,43.46,43.76,43.42,43.7,214894.0,39.3691,39.6409,39.3329,39.5865,214894.0
2022-08-22 10:20:00,43.69,43.74,43.48,43.52,164244.0,39.5775,39.6228,39.3872,39.4235,164244.0
2022-08-22 10:30:00,43.52,43.81,43.51,43.72,124812.0,39.4235,39.6862,39.4144,39.6047,124812.0
2022-08-22 10:40:00,43.73,43.87,43.69,43.75,94375.0,39.6137,39.7405,39.5775,39.6318,94375.0
2022-08-22 10:50:00,43.74,43.76,43.64,43.69,78603.0,39.6228,39.6409,39.5322,39.5775,78603.0
2022-08-22 11:00:00,43.7,43.83,43.66,43.79,81245.0,39.5865,39.7043,39.5503,39.6681,81245.0
2022-08-22 11:10:00,43.79,43.83,43.7,43.73,106742.0,39.6681,39.7043,39.5865,39.6137,106742.0
2022-08-22 11:20:00,43.73,43.89,43.72,43.73,142113.0,39.6137,39.7587,39.6047,39.6137,142113.0
2022-08-22 11:30:00,43.73,43.9,43.66,43.89,122726.0,39.6137,39.7677,39.5503,39.7587,122726.0
2022-08-22 11:40:00,43.89,43.89,43.58,43.6,77144.0,39.7587,39.7587,39.4778,39.4959,77144.0
2022-08-22 11:50:00,43.6,43.74,43.6,43.73,64406.0,39.4959,39.6228,39.4959,39.6137,64406.0
2022-08-22 12:00:00,43.72,43.8,43.68,43.69,67069.0,39.6047,39.6771,39.5684,39.5775,67069.0
2022-08-22 12:10:00,43.69,43.74,43.66,43.7,55381.0,39.5775,39.6228,39.5503,39.5865,55381.0
2022-08-22 12:20:00,43.69,43.75,43.61,43.61,63298.0,39.5775,39.6318,39.505,39.505,63298.0
2022-08-22 12:30:00,43.6,43.63,43.54,43.55,47664.0,39.4959,39.5231,39.4416,39.4507,47664.0
2022-08-22 12:40:00,43.56,43.57,43.51,43.55,51255.0,39.4597,39.4688,39.4144,39.4507,51255.0
2022-08-22 12:50:00,43.55,43.58,43.53,43.57,36024.0,39.4507,39.4778,39.4325,39.4688,36024.0
2022-08-22 13:00:00,43.57,43.61,43.51,43.57,58202.0,39.4688,39.505,39.4144,39.4688,58202.0
2022-08-22 13:10:00,43.57,43.73,43.54,43.7,119236.0,39.4688,39.6137,39.4416,39.5865,119236.0
2022-08-22 13:20:00,43.7,43.79,43.67,43.77,95368.0,39.5865,39.6681,39.5594,39.6499,95368.0
2022-08-22 13:30:00,43.77,43.86,43.7,43.81,101017.0,39.6499,39.7315,39.5865,39.6862,101017.0
2022-08-22 13:40:00,43.82,43.86,43.78,43.79,92319.0,39.6952,39.7315,39.659,39.6681,92319.0
2022-08-22 13:50:00,43.78,43.81,43.69,43.77,74138.0,39.659,39.6862,39.5775,39.6499,74138.0
2022-08-22 14:00:00,43.76,43.86,43.75,43.85,54354.0,39.6409,39.7315,39.6318,39.7224,54354.0
2022-08-22 14:10:00,43.84,43.87,43.81,43.84,69348.0,39.7134,39.7405,39.6862,39.7134,69348.0
2022-08-22 14:20:00,43.84,43.86,43.71,43.72,82999.0,39.7134,39.7315,39.5956,39.6047,82999.0
2022-08-22 14:30:00,43.73,43.73,43.67,43.7,48393.0,39.6137,39.6137,39.5594,39.5865,48393.0
2022-08-22 14:40:00,43.71,43.76,43.7,43.75,72254.0,39.5956,39.6409,39.5865,39.6318,72254.0
2022-08-22 14:50:00,43.75,43.82,43.75,43.8,69669.0,39.6318,39.6952,39.6318,39.6771,69669.0
2022-08-22 15:00:00,43.8,43.89,43.73,43.76,99001.0,39.6771,39.7587,39.6137,39.6409,99001.0
2022-08-22 15:10:00,43.76,43.83,43.73,43.75,74603.0,39.6409,39.7043,39.6137,39.6318,74603.0
2022-08-22 15:20:00,43.74,43.79,43.69,43.72,96942.0,39.6228,39.6681,39.5775,39.6047,96942.0
2022-08-22 15:30:00,43.72,43.73,43.61,43.7,176625.0,39.6047,39.6137,39.505,39.5865,176625.0
2022-08-22 15:40:00,43.7,43.73,43.61,43.73,268286.0,39.5865,39.6137,39.505,39.6137,268286.0
2022-08-22 15:50:00,43.72,43.85,43.71,43.84,593539.0,39.6047,39.7224,39.5956,39.7134,593539.0
2022-08-23 09:30:00,44.0,44.29,43.99,44.2,289659.0,39.8583,40.121,39.8492,40.0395,289659.0
2022-08-23 09:40:00,44.23,44.63,44.18,44.54,244361.0,40.0666,40.429,40.0214,40.3475,244361.0
2022-08-23 09:50:00,44.54,44.77,44.53,44.68,220581.0,40.3475,40.5558,40.3384,40.4743,220581.0
2022-08-23 10:00:00,44.68,44.95,44.61,44.95,289881.0,40.4743,40.7189,40.4109,40.7189,289881.0
2022-08-23 10:10:00,44.96,44.99,44.74,44.76,209268.0,40.7279,40.7551,40.5286,40.5468,209268.0
2022-08-23 10:20:00,44.75,44.82,44.38,44.39,171116.0,40.5377,40.6011,40.2025,40.2116,171116.0
2022-08-23 10:30:00,44.39,44.66,44.33,44.46,157388.0,40.2116,40.4562,40.1572,40.275,157388.0
2022-08-23 10:40:00,44.45,44.54,44.32,44.43,130797.0,40.2659,40.3475,40.1482,40.2478,130797.0
2022-08-23 10:50:00,44.44,44.53,44.37,44.43,129800.0,40.2569,40.3384,40.1935,40.2478,129800.0
2022-08-23 11:00:00,44.43,44.57,44.34,44.55,222858.0,40.2478,40.3746,40.1663,40.3565,222858.0
2022-08-23 11:10:00,44.55,44.65,44.35,44.56,145324.0,40.3565,40.4471,40.1754,40.3656,145324.0
2022-08-23 11:20:00,44.57,44.6,44.49,44.5,110474.0,40.3746,40.4018,40.3022,40.3112,110474.0
2022-08-23 11:30:00,44.51,44.54,44.37,44.38,66356.0,40.3203,40.3475,40.1935,40.2025,66356.0
2022-08-23 11:40:00,44.39,44.43,44.27,44.31,82567.0,40.2116,40.2478,40.1029,40.1391,82567.0
2022-08-23 11:50:00,44.31,44.34,44.19,44.23,67242.0,40.1391,40.1663,40.0304,40.0666,67242.0
2022-08-23 12:00:00,44.22,44.32,44.22,44.29,62757.0,40.0576,40.1482,40.0576,40.121,62757.0
2022-08-23 12:10:00,44.3,44.37,44.25,44.35,117500.0,40.1301,40.1935,40.0848,40.1754,117500.0
2022-08-23 12:20:00,44.38,44.51,44.35,44.35,117144.0,40.2025,40.3203,40.1754,40.1754,117144.0
2022-08-23 12:30:00,44.34,44.46,44.31,44.4,79017.0,40.1663,40.275,40.1391,40.2206,79017.0
2022-08-23 12:40:00,44.4,44.41,44.34,44.38,72386.0,40.2206,40.2297,40.1663,40.2025,72386.0
2022-08-23 12:50:00,44.37,44.45,44.35,44.42,60966.0,40.1935,40.2659,40.1754,40.2388,60966.0
2022-08-23 13:00:00,44.42,44.5,44.35,44.37,93611.0,40.2388,40.3112,40.1754,40.1935,93611.0
2022-08-23 13:10:00,44.37,44.4,44.3,44.39,109521.0,40.1935,40.2206,40.1301,40.2116,109521.0
2022-08-23 13:20:00,44.4,44.46,44.31,44.41,75206.0,40.2206,40.275,40.1391,40.2297,75206.0
2022-08-23 13:30:00,44.41,44.44,44.31,44.32,80052.0,40.2297,40.2569,40.1391,40.1482,80052.0
2022-08-23 13:40:00,44.32,44.41,44.32,44.38,61227.0,40.1482,40.2297,40.1482,40.2025,61227.0
2022-08-23 13:50:00,44.37,44.38,44.29,44.3,100398.0,40.1935,40.2025,40.121,40.1301,100398.0
2022-08-23 14:00:00,44.31,44.37,44.27,44.34,65170.0,40.1391,40.1935,40.1029,40.1663,65170.0
2022-08-23 14:10:00,44.34,44.36,44.28,44.34,72820.0,40.1663,40.1844,40.1119,40.1663,72820.0
2022-08-23 14:20:00,44.34,44.43,44.34,44.39,125350.0,40.1663,40.2478,40.1663,40.2116,125350.0
2022-08-23 14:30:00,44.39,44.43,44.38,44.41,77286.0,40.2116,40.2478,40.2025,40.2297,77286.0
2022-08-23 14:40:00,44.41,44.47,44.38,44.39,82438.0,40.2297,40.2841,40.2025,40.2116,82438.0
2022-08-23 14:50:00,44.39,44.4,44.32,44.33,60038.0,40.2116,40.2206,40.1482,40.1572,60038.0
2022-08-23 15:00:00,44.32,44.45,44.31,44.43,161215.0,40.1482,40.2659,40.1391,40.2478,161215.0
2022-08-23 15:10:00,44.43,44.66,44.41,44.65,282019.0,40.2478,40.4562,40.2297,40.4471,282019.0
2022-08-23 15:20:00,44.64,44.8,44.63,44.76,357609.0,40.4381,40.583,40.429,40.5468,357609.0
2022-08-23 15:30:00,44.76,44.83,44.72,44.75,429058.0,40.5468,40.6102,40.5105,40.5377,429058.0
2022-08-23 15:40:00,44.75,44.75,44.54,44.59,209036.0,40.5377,40.5377,40.3475,40.3928,209036.0
2022-08-23 15:50:00,44.58,44.65,44.51,44.55,695221.0,40.3837,40.4471,40.3203,40.3565,695221.0
2022-08-24 09:30:00,44.25,44.31,43.81,43.88,299911.0,40.0848,40.1391,39.6862,39.7496,299911.0
2022-08-24 09:40:00,43.88,44.08,43.81,43.95,154004.0,39.7496,39.9308,39.6862,39.813,154004.0
2022-08-24 09:50:00,43.95,44.43,43.93,44.4,188881.0,39.813,40.2478,39.7949,40.2206,188881.0
2022-08-24 10:00:00,44.4,44.46,44.17,44.31,118517.0,40.2206,40.275,40.0123,40.1391,118517.0
2022-08-24 10:10:00,44.31,44.48,44.23,44.46,112874.0,40.1391,40.2931,40.0666,40.275,112874.0
2022-08-24 10:20:00,44.45,44.7,44.43,44.45,140243.0,40.2659,40.4924,40.2478,40.2659,140243.0
2022-08-24 10:30:00,44.45,44.55,44.32,44.36,118206.0,40.2659,40.3565,40.1482,40.1844,118206.0
2022-08-24 10:40:00,44.35,44.56,44.25,44.56,88708.0,40.1754,40.3656,40.0848,40.3656,88708.0
2022-08-24 10:50:00,44.55,44.62,44.48,44.51,96294.0,40.3565,40.4199,40.2931,40.3203,96294.0
2022-08-24 11:00:00,44.51,44.66,44.48,44.57,77783.0,40.3203,40.4562,40.2931,40.3746,77783.0
2022-08-24 11:10:00,44.57,44.75,44.54,44.65,102163.0,40.3746,40.5377,40.3475,40.4471,102163.0
2022-08-24 11:20:00,44.65,44.68,44.53,44.59,103708.0,40.4471,40.4743,40.3384,40.3928,103708.0
2022-08-24 11:30:00,44.61,44.7,44.54,44.65,92086.0,40.4109,40.4924,40.3475,40.4471,92086.0
2022-08-24 11:40:00,44.66,44.69,44.45,44.49,62015.0,40.4562,40.4833,40.2659,40.3022,62015.0
2022-08-24 11:50:00,44.49,44.52,44.41,44.41,51774.0,40.3022,40.3293,40.2297,40.2297,51774.0
2022-08-24 12:00:00,44.41,44.49,44.4,44.47,72686.0,40.2297,40.3022,40.2206,40.2841,72686.0
2022-08-24 12:10:00,44.48,44.57,44.45,44.46,86280.0,40.2931,40.3746,40.2659,40.275,86280.0
2022-08-24 12:20:00,44.45,44.49,44.39,44.41,102877.0,40.2659,40.3022,40.2116,40.2297,102877.0
2022-08-24 12:30:00,44.41,44.43,44.31,44.35,56314.0,40.2297,40.2478,40.1391,40.1754,56314.0
2022-08-24 12:40:00,44.34,44.41,44.27,44.36,83704.0,40.1663,40.2297,40.1029,40.1844,83704.0
2022-08-24 12:50:00,44.36,44.4,44.26,44.3,47929.0,40.1844,40.2206,40.0938,40.1301,47929.0
2022-08-24 13:00:00,44.3,44.38,44.28,44.34,51609.0,40.1301,40.2025,40.1119,40.1663,51609.0
2022-08-24 13:10:00,44.34,44.36,44.23,44.23,52531.0,40.1663,40.1844,40.0666,40.0666,52531.0
2022-08-24 13:20:00,44.25,44.29,44.2,44.23,47583.0,40.0848,40.121,40.0395,40.0666,47583.0
2022-08-24 13:30:00,44.24,44.28,44.22,44.28,42048.0,40.0757,40.1119,40.0576,40.1119,42048.0
2022-08-24 13:40:00,44.27,44.31,44.24,44.27,33428.0,40.1029,40.1391,40.0757,40.1029,33428.0
2022-08-24 13:50:00,44.27,44.31,44.21,44.31,42274.0,40.1029,40.1391,40.0485,40.1391,42274.0
2022-08-24 14:00:00,44.31,44.39,44.3,44.37,50723.0,40.1391,40.2116,40.1301,40.1935,50723.0
2022-08-24 14:10:00,44.38,44.41,44.35,44.37,72976.0,40.2025,40.2297,40.1754,40.1935,72976.0
2022-08-24 14:20:00,44.38,44.39,44.33,44.38,35994.0,40.2025,40.2116,40.1572,40.2025,35994.0
2022-08-24 14:30:00,44.38,44.48,44.36,44.48,53713.0,40.2025,40.2931,40.1844,40.2931,53713.0
2022-08-24 14:40:00,44.48,44.51,44.4,44.44,57626.0,40.2931,40.3203,40.2206,40.2569,57626.0
2022-08-24 14:50:00,44.44,44.45,44.38,44.44,57506.0,40.2569,40.2659,40.2025,40.2569,57506.0
2022-08-24 15:00:00,44.44,44.6,44.4,44.57,113732.0,40.2569,40.4018,40.2206,40.3746,113732.0
2022-08-24 15:10:00,44.58,44.69,44.55,44.66,94781.0,40.3837,40.4833,40.3565,40.4562,94781.0
2022-08-24 15:20:00,44.66,44.67,44.58,44.66,134744.0,40.4562,40.4652,40.3837,40.4562,134744.0
2022-08-24 15:30:00,44.66,44.82,44.64,44.82,344473.0,40.4562,40.6011,40.4381,40.6011,344473.0
2022-08-24 15:40:00,44.82,44.9,44.79,44.89,199260.0,40.6011,40.6736,40.5739,40.6645,199260.0
2022-08-24 15:50:00,44.89,44.9,44.78,44.81,528799.0,40.6645,40.6736,40.5649,40.5921,528799.0
2022-08-25 09:30:00,45.22,45.22,44.89,45.01,262853.0,40.9635,40.9635,40.6645,40.7732,262853.0
2022-08-25 09:40:00,45.0,45.02,44.8,44.96,155737.0,40.7642,40.7823,40.583,40.7279,155737.0
2022-08-25 09:50:00,44.95,45.01,44.75,44.82,91875.0,40.7189,40.7732,40.5377,40.6011,91875.0
2022-08-25 10:00:00,44.83,44.95,44.68,44.89,138935.0,40.6102,40.7189,40.4743,40.6645,138935.0
2022-08-25 10:10:00,44.89,45.03,44.84,44.98,127452.0,40.6645,40.7913,40.6192,40.746,127452.0
2022-08-25 10:20:00,44.98,45.36,44.92,45.24,231260.0,40.746,41.0903,40.6917,40.9816,231260.0
2022-08-25 10:30:00,45.25,45.29,45.17,45.19,142448.0,40.9906,41.0269,40.9182,40.9363,142448.0
2022-08-25 10:40:00,45.2,45.26,45.11,45.19,124774.0,40.9453,40.9997,40.8638,40.9363,124774.0
2022-08-25 10:50:00,45.19,45.24,45.07,45.07,141663.0,40.9363,40.9816,40.8276,40.8276,141663.0
2022-08-25 11:00:00,45.06,45.2,45.02,45.17,162402.0,40.8185,40.9453,40.7823,40.9182,162402.0
2022-08-25 11:10:00,45.18,45.25,45.11,45.2,163588.0,40.9272,40.9906,40.8638,40.9453,163588.0
2022-08-25 11:20:00,45.2,45.21,45.03,45.07,101272.0,40.9453,40.9544,40.7913,40.8276,101272.0
2022-08-25 11:30:00,45.08,45.1,44.95,45.07,93408.0,40.8366,40.8548,40.7189,40.8276,93408.0
2022-08-25 11:40:00,45.06,45.09,44.9,44.98,79869.0,40.8185,40.8457,40.6736,40.746,79869.0
2022-08-25 11:50:00,44.98,45.05,44.91,45.0,64892.0,40.746,40.8095,40.6826,40.7642,64892.0
2022-08-25 12:00:00,45.02,45.07,44.96,45.04,66713.0,40.7823,40.8276,40.7279,40.8004,66713.0
2022-08-25 12:10:00,45.05,45.08,44.9,44.97,70216.0,40.8095,40.8366,40.6736,40.737,70216.0
2022-08-25 12:20:00,44.97,45.14,44.96,45.12,114610.0,40.737,40.891,40.7279,40.8729,114610.0
2022-08-25 12:30:00,45.12,45.12,45.02,45.06,35743.0,40.8729,40.8729,40.7823,40.8185,35743.0
2022-08-25 12:40:00,45.06,45.1,45.02,45.06,32687.0,40.8185,40.8548,40.7823,40.8185,32687.0
2022-08-25 12:50:00,45.06,45.12,45.04,45.08,24619.0,40.8185,40.8729,40.8004,40.8366,24619.0
2022-08-25 13:00:00,45.08,45.15,45.04,45.08,59332.0,40.8366,40.9,40.8004,40.8366,59332.0
2022-08-25 13:10:00,45.08,45.2,45.06,45.16,51025.0,40.8366,40.9453,40.8185,40.9091,51025.0
2022-08-25 13:20:00,45.17,45.18,45.14,45.16,34634.0,40.9182,40.9272,40.891,40.9091,34634.0
2022-08-25 13:30:00,45.15,45.17,45.08,45.12,33410.0,40.9,40.9182,40.8366,40.8729,33410.0
2022-08-25 13:40:00,45.12,45.13,45.03,45.08,32474.0,40.8729,40.8819,40.7913,40.8366,32474.0
2022-08-25 13:50:00,45.08,45.12,45.02,45.03,27071.0,40.8366,40.8729,40.7823,40.7913,27071.0
2022-08-25 14:00:00,45.04,45.06,44.94,44.94,95114.0,40.8004,40.8185,40.7098,40.7098,95114.0
2022-08-25 14:10:00,44.95,44.96,44.84,44.84,30380.0,40.7189,40.7279,40.6192,40.6192,30380.0
2022-08-25 14:20:00,44.84,44.88,44.81,44.87,41968.0,40.6192,40.6555,40.5921,40.6464,41968.0
2022-08-25 14:30:00,44.88,44.91,44.81,44.84,48357.0,40.6555,40.6826,40.5921,40.6192,48357.0
2022-08-25 14:40:00,44.85,44.86,44.75,44.81,70357.0,40.6283,40.6373,40.5377,40.5921,70357.0
2022-08-25 14:50:00,44.8,44.86,44.8,44.83,47614.0,40.583,40.6373,40.583,40.6102,47614.0
2022-08-25 15:00:00,44.84,44.86,44.81,44.82,48369.0,40.6192,40.6373,40.5921,40.6011,48369.0
2022-08-25 15:10:00,44.82,44.96,44.81,44.95,52702.0,40.6011,40.7279,40.5921,40.7189,52702.0
2022-08-25 15:20:00,44.95,45.03,44.94,45.0,92413.0,40.7189,40.7913,40.7098,40.7642,92413.0
2022-08-25 15:30:00,45.01,45.05,44.97,45.01,135855.0,40.7732,40.8095,40.737,40.7732,135855.0
2022-08-25 15:40:00,45.01,45.18,45.01,45.14,154818.0,40.7732,40.9272,40.7732,40.891,154818.0
2022-08-25 15:50:00,45.15,45.24,45.12,45.15,321099.0,40.9,40.9816,40.8729,40.9,321099.0
2022-08-26 09:30:00,45.31,45.4,45.13,45.17,193275.0,41.045,41.1265,40.8819,40.9182,193275.0
2022-08-26 09:40:00,45.15,45.29,45.06,45.16,101421.0,40.9,41.0269,40.8185,40.9091,101421.0
2022-08-26 09:50:00,45.16,45.17,44.99,44.99,91302.0,40.9091,40.9182,40.7551,40.7551,91302.0
2022-08-26 10:00:00,45.0,45.18,44.61,45.16,217792.0,40.7642,40.9272,40.4109,40.9091,217792.0
2022-08-26 10:10:00,45.16,45.25,44.95,45.0,173297.0,40.9091,40.9906,40.7189,40.7642,173297.0
2022-08-26 10:20:00,44.98,45.0,44.25,44.3,221168.0,40.746,40.7642,40.0848,40.1301,221168.0
2022-08-26 10:30:00,44.3,44.31,44.16,44.26,158556.0,40.1301,40.1391,40.0032,40.0938,158556.0
2022-08-26 10:40:00,44.27,44.33,44.04,44.11,151936.0,40.1029,40.1572,39.8945,39.9579,151936.0
2022-08-26 10:50:00,44.11,44.16,44.01,44.04,189335.0,39.9579,40.0032,39.8674,39.8945,189335.0
2022-08-26 11:00:00,44.03,44.06,43.93,44.0,141573.0,39.8855,39.9126,39.7949,39.8583,141573.0
2022-08-26 11:10:00,43.97,43.97,43.63,43.66,156478.0,39.8311,39.8311,39.5231,39.5503,156478.0
2022-08-26 11:20:00,43.65,43.65,43.45,43.5,235016.0,39.5412,39.5412,39.3601,39.4054,235016.0
2022-08-26 11:30:00,43.5,43.63,43.33,43.54,269599.0,39.4054,39.5231,39.2514,39.4416,269599.0
2022-08-26 11:40:00,43.53,43.62,43.37,43.41,107862.0,39.4325,39.5141,39.2876,39.3238,107862.0
2022-08-26 11:50:00,43.39,43.44,43.3,43.31,119516.0,39.3057,39.351,39.2242,39.2332,119516.0
2022-08-26 12:00:00,43.31,43.32,43.15,43.26,136068.0,39.2332,39.2423,39.0883,39.188,136068.0
2022-08-26 12:10:00,43.26,43.3,43.11,43.16,112884.0,39.188,39.2242,39.0521,39.0974,112884.0
2022-08-26 12:20:00,43.17,43.19,43.07,43.16,104043.0,39.1064,39.1245,39.0158,39.0974,104043.0
2022-08-26 12:30:00,43.16,43.25,43.11,43.16,105560.0,39.0974,39.1789,39.0521,39.0974,105560.0
2022-08-26 12:40:00,43.16,43.3,43.13,43.3,97572.0,39.0974,39.2242,39.0702,39.2242,97572.0
2022-08-26 12:50:00,43.29,43.32,43.13,43.16,79721.0,39.2151,39.2423,39.0702,39.0974,79721.0
2022-08-26 13:00:00,43.16,43.19,43.05,43.05,96493.0,39.0974,39.1245,38.9977,38.9977,96493.0
2022-08-26 13:10:00,43.06,43.19,43.06,43.09,85516.0,39.0068,39.1245,39.0068,39.034,85516.0
2022-08-26 13:20:00,43.09,43.24,43.06,43.19,96981.0,39.034,39.1698,39.0068,39.1245,96981.0
2022-08-26 13:30:00,43.19,43.21,43.12,43.16,58139.0,39.1245,39.1427,39.0611,39.0974,58139.0
2022-08-26 13:40:00,43.16,43.19,43.09,43.11,80606.0,39.0974,39.1245,39.034,39.0521,80606.0
2022-08-26 13:50:00,43.12,43.13,43.07,43.09,73208.0,39.0611,39.0702,39.0158,39.034,73208.0
2022-08-26 14:00:00,43.09,43.11,43.05,43.07,84337.0,39.034,39.0521,38.9977,39.0158,84337.0
2022-08-26 14:10:00,43.07,43.08,42.96,42.97,223727.0,39.0158,39.0249,38.9162,38.9252,223727.0
2022-08-26 14:20:00,42.97,43.04,42.95,43.01,110478.0,38.9252,38.9887,38.9071,38.9615,110478.0
2022-08-26 14:30:00,43.02,43.06,42.99,43.05,81203.0,38.9705,39.0068,38.9434,38.9977,81203.0
2022-08-26 14:40:00,43.06,43.09,43.03,43.09,79529.0,39.0068,39.034,38.9796,39.034,79529.0
2022-08-26 14:50:00,43.08,43.09,42.98,42.99,94659.0,39.0249,39.034,38.9343,38.9434,94659.0
2022-08-26 15:00:00,42.98,43.06,42.92,42.96,126501.0,38.9343,39.0068,38.88,38.9162,126501.0
2022-08-26 15:10:00,42.96,42.98,42.88,42.95,218111.0,38.9162,38.9343,38.8437,38.9071,218111.0
2022-08-26 15:20:00,42.95,43.01,42.91,43.0,106626.0,38.9071,38.9615,38.8709,38.9524,106626.0
2022-08-26 15:30:00,43.0,43.13,42.93,43.11,205256.0,38.9524,39.0702,38.889,39.0521,205256.0
2022-08-26 15:40:00,43.12,43.29,43.1,43.29,327586.0,39.0611,39.2151,39.043,39.2151,327586.0
2022-08-26 15:50:00,43.28,43.32,43.2,43.22,640139.0,39.2061,39.2423,39.1336,39.1517,640139.0
2022-08-29 09:30:00,43.02,43.4,43.0,43.34,396256.0,38.9705,39.3148,38.9524,39.2604,396256.0
2022-08-29 09:40:00,43.33,43.62,43.29,43.6,169332.0,39.2514,39.5141,39.2151,39.4959,169332.0
2022-08-29 09:50:00,43.59,43.74,43.47,43.51,144869.0,39.4869,39.6228,39.3782,39.4144,144869.0
2022-08-29 10:00:00,43.52,43.6,43.44,43.52,155472.0,39.4235,39.4959,39.351,39.4235,155472.0
2022-08-29 10:10:00,43.53,43.61,43.29,43.31,107249.0,39.4325,39.505,39.2151,39.2332,107249.0
2022-08-29 10:20:00,43.32,43.37,43.05,43.08,97019.0,39.2423,39.2876,38.9977,39.0249,97019.0
2022-08-29 10:30:00,43.08,43.08,42.83,42.91,136433.0,39.0249,39.0249,38.7984,38.8709,136433.0
2022-08-29 10:40:00,42.92,42.98,42.81,42.83,90631.0,38.88,38.9343,38.7803,38.7984,90631.0
2022-08-29 10:50:00,42.83,42.85,42.74,42.76,196132.0,38.7984,38.8165,38.7169,38.735,196132.0
2022-08-29 11:00:00,42.75,43.09,42.74,42.91,169219.0,38.726,39.034,38.7169,38.8709,169219.0
2022-08-29 11:10:00,42.91,43.0,42.83,42.98,109345.0,38.8709,38.9524,38.7984,38.9343,109345.0
2022-08-29 11:20:00,42.98,43.11,42.94,43.0,65224.0,38.9343,39.0521,38.8981,38.9524,65224.0
2022-08-29 11:30:00,43.0,43.15,42.98,43.05,94374.0,38.9524,39.0883,38.9343,38.9977,94374.0
2022-08-29 11:40:00,43.05,43.1,42.93,43.05,79709.0,38.9977,39.043,38.889,38.9977,79709.0
2022-08-29 11:50:00,43.06,43.21,43.06,43.1,52569.0,39.0068,39.1427,39.0068,39.043,52569.0
2022-08-29 12:00:00,43.1,43.23,43.1,43.16,39388.0,39.043,39.1608,39.043,39.0974,39388.0
2022-08-29 12:10:00,43.16,43.19,43.11,43.17,56386.0,39.0974,39.1245,39.0521,39.1064,56386.0
2022-08-29 12:20:00,43.17,43.21,43.11,43.12,48393.0,39.1064,39.1427,39.0521,39.0611,48393.0
2022-08-29 12:30:00,43.12,43.12,43.05,43.06,72385.0,39.0611,39.0611,38.9977,39.0068,72385.0
2022-08-29 12:40:00,43.05,43.11,43.02,43.07,86702.0,38.9977,39.0521,38.9705,39.0158,86702.0
2022-08-29 12:50:00,43.07,43.11,43.04,43.09,66271.0,39.0158,39.0521,38.9887,39.034,66271.0
2022-08-29 13:00:00,43.08,43.13,43.02,43.03,40720.0,39.0249,39.0702,38.9705,38.9796,40720.0
2022-08-29 13:10:00,43.02,43.08,42.97,42.98,59785.0,38.9705,39.0249,38.9252,38.9343,59785.0
2022-08-29 13:20:00,43.0,43.1,42.99,43.02,40970.0,38.9524,39.043,38.9434,38.9705,40970.0
2022-08-29 13:30:00,43.02,43.09,43.02,43.05,35304.0,38.9705,39.034,38.9705,38.9977,35304.0
2022-08-29 13:40:00,43.05,43.19,43.03,43.18,59663.0,38.9977,39.1245,38.9796,39.1155,59663.0
2022-08-29 13:50:00,43.17,43.28,43.17,43.25,47279.0,39.1064,39.2061,39.1064,39.1789,47279.0
2022-08-29 14:00:00,43.26,43.29,43.2,43.21,69987.0,39.188,39.2151,39.1336,39.1427,69987.0
2022-08-29 14:10:00,43.21,43.22,43.09,43.13,58794.0,39.1427,39.1517,39.034,39.0702,58794.0
2022-08-29 14:20:00,43.13,43.29,43.12,43.27,94903.0,39.0702,39.2151,39.0611,39.197,94903.0
2022-08-29 14:30:00,43.27,43.32,43.23,43.24,89971.0,39.197,39.2423,39.1608,39.1698,89971.0
2022-08-29 14:40:00,43.24,43.29,43.15,43.18,84433.0,39.1698,39.2151,39.0883,39.1155,84433.0
2022-08-29 14:50:00,43.17,43.18,43.03,43.08,99891.0,39.1064,39.1155,38.9796,39.0249,99891.0
2022-08-29 15:00:00,43.08,43.19,43.06,43.12,176371.0,39.0249,39.1245,39.0068,39.0611,176371.0
2022-08-29 15:10:00,43.12,43.13,42.95,42.97,152720.0,39.0611,39.0702,38.9071,38.9252,152720.0
2022-08-29 15:20:00,42.96,42.97,42.83,42.87,191104.0,38.9162,38.9252,38.7984,38.8347,191104.0
2022-08-29 15:30:00,42.88,42.96,42.85,42.94,180007.0,38.8437,38.9162,38.8165,38.8981,180007.0
2022-08-29 15:40:00,42.94,42.94,42.85,42.9,242614.0,38.8981,38.8981,38.8165,38.8618,242614.0
2022-08-29 15:50:00,42.9,42.93,42.79,42.79,582147.0,38.8618,38.889,38.7622,38.7622,582147.0
2022-08-30 09:30:00,42.77,42.87,42.54,42.72,282340.0,38.7441,38.8347,38.5357,38.6988,282340.0
2022-08-30 09:40:00,42.71,42.71,42.39,42.49,180293.0,38.6897,38.6897,38.3998,38.4904,180293.0
2022-08-30 09:50:00,42.5,42.68,42.34,42.67,177593.0,38.4995,38.6625,38.3546,38.6535,177593.0
2022-08-30 10:00:00,42.66,42.82,42.51,42.6,230347.0,38.6444,38.7894,38.5085,38.5901,230347.0
2022-08-30 10:10:00,42.6,42.74,42.54,42.64,138050.0,38.5901,38.7169,38.5357,38.6263,138050.0
2022-08-30 10:20:00,42.65,42.77,42.55,42.76,153429.0,38.6354,38.7441,38.5448,38.735,153429.0
2022-08-30 10:30:00,42.76,42.77,42.54,42.61,201827.0,38.735,38.7441,38.5357,38.5991,201827.0
2022-08-30 10:40:00,42.62,42.64,42.16,42.18,184477.0,38.6082,38.6263,38.1915,38.2096,184477.0
2022-08-30 10:50:00,42.18,42.28,42.15,42.25,225754.0,38.2096,38.3002,38.1824,38.273,225754.0
2022-08-30 11:00:00,42.23,42.37,42.1,42.12,142789.0,38.2549,38.3817,38.1371,38.1553,142789.0
2022-08-30 11:10:00,42.11,42.2,42.06,42.19,152074.0,38.1462,38.2277,38.1009,38.2187,152074.0
2022-08-30 11:20:00,42.19,42.38,42.16,42.3,102480.0,38.2187,38.3908,38.1915,38.3183,102480.0
2022-08-30 11:30:00,42.29,42.41,42.19,42.35,75824.0,38.3093,38.418,38.2187,38.3636,75824.0
2022-08-30 11:40:00,42.34,42.36,42.23,42.23,66461.0,38.3546,38.3727,38.2549,38.2549,66461.0
2022-08-30 11:50:00,42.23,42.27,42.07,42.13,131208.0,38.2549,38.2911,38.11,38.1643,131208.0
2022-08-30 12:00:00,42.12,42.29,42.1,42.25,113296.0,38.1553,38.3093,38.1371,38.273,113296.0
2022-08-30 12:10:00,42.25,42.33,42.18,42.27,67459.0,38.273,38.3455,38.2096,38.2911,67459.0
2022-08-30 12:20:00,42.27,42.28,42.13,42.21,66215.0,38.2911,38.3002,38.1643,38.2368,66215.0
2022-08-30 12:30:00,42.21,42.23,42.16,42.2,65987.0,38.2368,38.2549,38.1915,38.2277,65987.0
2022-08-30 12:40:00,42.19,42.31,42.17,42.3,62519.0,38.2187,38.3274,38.2006,38.3183,62519.0
2022-08-30 12:50:00,42.31,42.39,42.3,42.34,99141.0,38.3274,38.3998,38.3183,38.3546,99141.0
2022-08-30 13:00:00,42.33,42.43,42.33,42.39,83067.0,38.3455,38.4361,38.3455,38.3998,83067.0
2022-08-30 13:10:00,42.39,42.42,42.28,42.33,65451.0,38.3998,38.427,38.3002,38.3455,65451.0
2022-08-30 13:20:00,42.33,42.48,42.32,42.48,55044.0,38.3455,38.4814,38.3364,38.4814,55044.0
2022-08-30 13:30:00,42.49,42.52,42.34,42.36,105046.0,38.4904,38.5176,38.3546,38.3727,105046.0
2022-08-30 13:40:00,42.35,42.38,42.22,42.35,99337.0,38.3636,38.3908,38.2458,38.3636,99337.0
2022-08-30 13:50:00,42.35,42.48,42.3,42.32,97307.0,38.3636,38.4814,38.3183,38.3364,97307.0
2022-08-30 14:00:00,42.32,42.4,42.3,42.34,91445.0,38.3364,38.4089,38.3183,38.3546,91445.0
2022-08-30 14:10:00,42.34,42.43,42.32,42.42,77675.0,38.3546,38.4361,38.3364,38.427,77675.0
2022-08-30 14:20:00,42.42,42.46,42.33,42.35,79986.0,38.427,38.4633,38.3455,38.3636,79986.0
2022-08-30 14:30:00,42.35,42.41,42.31,42.36,72785.0,38.3636,38.418,38.3274,38.3727,72785.0
2022-08-30 14:40:00,42.36,42.4,42.3,42.33,116201.0,38.3727,38.4089,38.3183,38.3455,116201.0
2022-08-30 14:50:00,42.33,42.39,42.31,42.38,77559.0,38.3455,38.3998,38.3274,38.3908,77559.0
2022-08-30 15:00:00,42.38,42.51,42.37,42.45,161328.0,38.3908,38.5085,38.3817,38.4542,161328.0
2022-08-30 15:10:00,42.45,42.51,42.41,42.46,64618.0,38.4542,38.5085,38.418,38.4633,64618.0
2022-08-30 15:20:00,42.46,42.46,42.34,42.37,87764.0,38.4633,38.4633,38.3546,38.3817,87764.0
2022-08-30 15:30:00,42.37,42.38,42.23,42.25,170686.0,38.3817,38.3908,38.2549,38.273,170686.0
2022-08-30 15:40:00,42.26,42.38,42.23,42.25,250692.0,38.2821,38.3908,38.2549,38.273,250692.0
2022-08-30 15:50:00,42.25,42.31,42.18,42.21,530902.0,38.273,38.3274,38.2096,38.2368,530902.0
2022-08-31 09:30:00,42.08,42.37,41.64,41.82,521032.0,38.119,38.3817,37.7204,37.8835,521032.0
2022-08-31 09:40:00,41.82,41.9,41.62,41.67,386113.0,37.8835,37.956,37.7023,37.7476,386113.0
2022-08-31 09:50:00,41.66,41.72,41.45,41.47,343846.0,37.7386,37.7929,37.5483,37.5664,343846.0
2022-08-31 10:00:00,41.46,41.58,41.27,41.31,386979.0,37.5574,37.6661,37.3853,37.4215,386979.0
2022-08-31 10:10:00,41.29,41.6,41.27,41.6,289031.0,37.4034,37.6842,37.3853,37.6842,289031.0
2022-08-31 10:20:00,41.61,41.85,41.6,41.79,257833.0,37.6933,37.9107,37.6842,37.8563,257833.0
2022-08-31 10:30:00,41.78,41.85,41.66,41.68,299117.0,37.8473,37.9107,37.7386,37.7567,299117.0
2022-08-31 10:40:00,41.68,42.0,41.66,41.9,187089.0,37.7567,38.0466,37.7386,37.956,187089.0
2022-08-31 10:50:00,41.89,41.97,41.85,41.87,121263.0,37.9469,38.0194,37.9107,37.9288,121263.0
2022-08-31 11:00:00,41.87,41.91,41.72,41.8,116517.0,37.9288,37.965,37.7929,37.8654,116517.0
2022-08-31 11:10:00,41.81,41.85,41.68,41.8,101634.0,37.8744,37.9107,37.7567,37.8654,101634.0
2022-08-31 11:20:00,41.81,41.96,41.8,41.82,111917.0,37.8744,38.0103,37.8654,37.8835,111917.0
2022-08-31 11:30:00,41.82,41.87,41.72,41.73,104213.0,37.8835,37.9288,37.7929,37.802,104213.0
2022-08-31 11:40:00,41.73,41.85,41.69,41.77,122620.0,37.802,37.9107,37.7657,37.8382,122620.0
2022-08-31 11:50:00,41.78,41.79,41.53,41.55,115245.0,37.8473,37.8563,37.6208,37.6389,115245.0
2022-08-31 12:00:00,41.55,41.67,41.52,41.63,145785.0,37.6389,37.7476,37.6117,37.7114,145785.0
2022-08-31 12:10:00,41.62,41.75,41.6,41.66,110862.0,37.7023,37.8201,37.6842,37.7386,110862.0
2022-08-31 12:20:00,41.63,41.66,41.52,41.58,65871.0,37.7114,37.7386,37.6117,37.6661,65871.0
2022-08-31 12:30:00,41.58,41.63,41.56,41.6,57520.0,37.6661,37.7114,37.648,37.6842,57520.0
2022-08-31 12:40:00,41.59,41.6,41.49,41.54,75456.0,37.6751,37.6842,37.5846,37.6299,75456.0
2022-08-31 12:50:00,41.54,41.61,41.52,41.59,53245.0,37.6299,37.6933,37.6117,37.6751,53245.0
2022-08-31 13:00:00,41.59,41.67,41.56,41.62,89740.0,37.6751,37.7476,37.648,37.7023,89740.0
2022-08-31 13:10:00,41.62,41.69,41.53,41.55,72523.0,37.7023,37.7657,37.6208,37.6389,72523.0
2022-08-31 13:20:00,41.56,41.57,41.46,41.54,65150.0,37.648,37.657,37.5574,37.6299,65150.0
2022-08-31 13:30:00,41.54,41.58,41.42,41.44,85686.0,37.6299,37.6661,37.5212,37.5393,85686.0
2022-08-31 13:40:00,41.44,41.47,41.38,41.38,108361.0,37.5393,37.5664,37.4849,37.4849,108361.0
2022-08-31 13:50:00,41.38,41.46,41.37,41.42,79715.0,37.4849,37.5574,37.4759,37.5212,79715.0
2022-08-31 14:00:00,41.43,41.45,41.3,41.34,203829.0,37.5302,37.5483,37.4124,37.4487,203829.0
2022-08-31 14:10:00,41.35,41.39,41.25,41.25,203104.0,37.4577,37.494,37.3672,37.3672,203104.0
2022-08-31 14:20:00,41.26,41.27,41.15,41.19,216412.0,37.3762,37.3853,37.2766,37.3128,216412.0
2022-08-31 14:30:00,41.19,41.36,41.18,41.29,165594.0,37.3128,37.4668,37.3037,37.4034,165594.0
2022-08-31 14:40:00,41.29,41.45,41.27,41.42,116911.0,37.4034,37.5483,37.3853,37.5212,116911.0
2022-08-31 14:50:00,41.41,41.44,41.27,41.32,116314.0,37.5121,37.5393,37.3853,37.4306,116314.0
2022-08-31 15:00:00,41.32,41.47,41.29,41.41,130882.0,37.4306,37.5664,37.4034,37.5121,130882.0
2022-08-31 15:10:00,41.41,41.45,41.36,41.38,120540.0,37.5121,37.5483,37.4668,37.4849,120540.0
2022-08-31 15:20:00,41.37,41.37,41.25,41.3,147722.0,37.4759,37.4759,37.3672,37.4124,147722.0
2022-08-31 15:30:00,41.29,41.31,41.24,41.27,215613.0,37.4034,37.4215,37.3581,37.3853,215613.0
2022-08-31 15:40:00,41.27,41.34,41.24,41.28,380418.0,37.3853,37.4487,37.3581,37.3943,380418.0
2022-08-31 15:50:00,41.29,41.44,41.29,41.35,881958.0,37.4034,37.5393,37.4034,37.4577,881958.0
2022-09-01 09:30:00,40.79,40.92,40.61,40.88,466292.0,36.9505,37.0682,36.7874,37.032,466292.0
2022-09-01 09:40:00,40.89,40.95,40.63,40.71,324772.0,37.041,37.0954,36.8055,36.878,324772.0
2022-09-01 09:50:00,40.7,40.92,40.65,40.85,201586.0,36.8689,37.0682,36.8236,37.0048,201586.0
2022-09-01 10:00:00,40.85,40.93,40.54,40.57,319185.0,37.0048,37.0773,36.724,36.7512,319185.0
2022-09-01 10:10:00,40.57,40.57,40.27,40.41,288295.0,36.7512,36.7512,36.4794,36.6062,288295.0
2022-09-01 10:20:00,40.41,40.78,40.34,40.64,216654.0,36.6062,36.9414,36.5428,36.8146,216654.0
2022-09-01 10:30:00,40.63,40.63,40.39,40.41,172923.0,36.8055,36.8055,36.5881,36.6062,172923.0
2022-09-01 10:40:00,40.42,40.49,40.34,40.4,131120.0,36.6153,36.6787,36.5428,36.5972,131120.0
2022-09-01 10:50:00,40.39,40.56,40.38,40.51,135605.0,36.5881,36.7421,36.579,36.6968,135605.0
2022-09-01 11:00:00,40.5,40.91,40.46,40.84,180740.0,36.6877,37.0592,36.6515,36.9957,180740.0
2022-09-01 11:10:00,40.83,41.12,40.82,41.01,144699.0,36.9867,37.2494,36.9776,37.1497,144699.0
2022-09-01 11:20:00,41.03,41.09,40.86,40.9,103712.0,37.1679,37.2222,37.0139,37.0501,103712.0
2022-09-01 11:30:00,40.9,41.04,40.86,41.0,112840.0,37.0501,37.1769,37.0139,37.1407,112840.0
2022-09-01 11:40:00,41.0,41.01,40.89,40.92,76241.0,37.1407,37.1497,37.041,37.0682,76241.0
2022-09-01 11:50:00,40.92,40.94,40.84,40.92,54184.0,37.0682,37.0863,36.9957,37.0682,54184.0
2022-09-01 12:00:00,40.91,41.08,40.9,40.92,73566.0,37.0592,37.2132,37.0501,37.0682,73566.0
2022-09-01 12:10:00,40.91,41.05,40.89,41.01,57484.0,37.0592,37.186,37.041,37.1497,57484.0
2022-09-01 12:20:00,41.01,41.02,40.91,40.95,93530.0,37.1497,37.1588,37.0592,37.0954,93530.0
2022-09-01 12:30:00,40.95,41.06,40.9,40.92,191290.0,37.0954,37.195,37.0501,37.0682,191290.0
2022-09-01 12:40:00,40.91,41.06,40.87,41.01,83190.0,37.0592,37.195,37.0229,37.1497,83190.0
2022-09-01 12:50:00,41.01,41.01,40.93,40.96,75823.0,37.1497,37.1497,37.0773,37.1045,75823.0
2022-09-01 13:00:00,40.96,41.06,40.94,41.04,121511.0,37.1045,37.195,37.0863,37.1769,121511.0
2022-09-01 13:10:00,41.04,41.14,40.98,41.04,111964.0,37.1769,37.2675,37.1226,37.1769,111964.0
2022-09-01 13:20:00,41.03,41.23,41.03,41.2,217204.0,37.1679,37.349,37.1679,37.3219,217204.0
2022-09-01 13:30:00,41.2,41.24,41.09,41.11,111230.0,37.3219,37.3581,37.2222,37.2403,111230.0
2022-09-01 13:40:00,41.12,41.13,40.98,41.0,86684.0,37.2494,37.2584,37.1226,37.1407,86684.0
2022-09-01 13:50:00,41.0,41.01,40.9,40.93,73619.0,37.1407,37.1497,37.0501,37.0773,73619.0
2022-09-01 14:00:00,40.93,40.96,40.81,40.9,141426.0,37.0773,37.1045,36.9686,37.0501,141426.0
2022-09-01 14:10:00,40.9,40.94,40.84,40.88,124508.0,37.0501,37.0863,36.9957,37.032,124508.0
2022-09-01 14:20:00,40.88,41.06,40.87,40.99,99840.0,37.032,37.195,37.0229,37.1316,99840.0
2022-09-01 14:30:00,41.0,41.01,40.81,40.82,95101.0,37.1407,37.1497,36.9686,36.9776,95101.0
2022-09-01 14:40:00,40.82,40.83,40.71,40.77,161964.0,36.9776,36.9867,36.878,36.9323,161964.0
2022-09-01 14:50:00,40.77,40.84,40.74,40.76,84574.0,36.9323,36.9957,36.9052,36.9233,84574.0
2022-09-01 15:00:00,40.76,40.9,40.75,40.87,116763.0,36.9233,37.0501,36.9142,37.0229,116763.0
2022-09-01 15:10:00,40.88,40.95,40.83,40.85,133463.0,37.032,37.0954,36.9867,37.0048,133463.0
2022-09-01 15:20:00,40.86,40.92,40.75,40.76,163682.0,37.0139,37.0682,36.9142,36.9233,163682.0
2022-09-01 15:30:00,40.76,40.84,40.74,40.8,174774.0,36.9233,36.9957,36.9052,36.9595,174774.0
2022-09-01 15:40:00,40.8,40.85,40.75,40.78,250355.0,36.9595,37.0048,36.9142,36.9414,250355.0
2022-09-01 15:50:00,40.79,40.92,40.78,40.91,534277.0,36.9505,37.0682,36.9414,37.0592,534277.0
2022-09-02 09:30:00,41.8,41.97,41.09,41.19,379366.0,37.8654,38.0194,37.2222,37.3128,379366.0
2022-09-02 09:40:00,41.17,41.55,41.01,41.51,248167.0,37.2947,37.6389,37.1497,37.6027,248167.0
2022-09-02 09:50:00,41.53,41.72,41.37,41.62,254014.0,37.6208,37.7929,37.4759,37.7023,254014.0
2022-09-02 10:00:00,41.64,41.83,41.59,41.77,245164.0,37.7204,37.8926,37.6751,37.8382,245164.0
2022-09-02 10:10:00,41.77,42.01,41.74,41.92,168123.0,37.8382,38.0556,37.811,37.9741,168123.0
2022-09-02 10:20:00,41.93,41.97,41.77,41.8,121984.0,37.9831,38.0194,37.8382,37.8654,121984.0
2022-09-02 10:30:00,41.8,42.03,41.78,41.93,142710.0,37.8654,38.0737,37.8473,37.9831,142710.0
2022-09-02 10:40:00,41.92,42.16,41.91,42.07,153720.0,37.9741,38.1915,37.965,38.11,153720.0
2022-09-02 10:50:00,42.07,42.33,42.05,42.29,234164.0,38.11,38.3455,38.0918,38.3093,234164.0
2022-09-02 11:00:00,42.28,42.54,42.25,42.41,304124.0,38.3002,38.5357,38.273,38.418,304124.0
2022-09-02 11:10:00,42.41,42.46,42.25,42.31,349258.0,38.418,38.4633,38.273,38.3274,349258.0
2022-09-02 11:20:00,42.3,42.44,42.2,42.29,259784.0,38.3183,38.4451,38.2277,38.3093,259784.0
2022-09-02 11:30:00,42.29,42.39,42.21,42.3,159946.0,38.3093,38.3998,38.2368,38.3183,159946.0
2022-09-02 11:40:00,42.31,42.41,42.17,42.36,121160.0,38.3274,38.418,38.2006,38.3727,121160.0
2022-09-02 11:50:00,42.36,42.55,42.35,42.52,163809.0,38.3727,38.5448,38.3636,38.5176,163809.0
2022-09-02 12:00:00,42.52,42.57,42.47,42.55,116542.0,38.5176,38.5629,38.4723,38.5448,116542.0
2022-09-02 12:10:00,42.56,42.57,42.44,42.56,104224.0,38.5538,38.5629,38.4451,38.5538,104224.0
2022-09-02 12:20:00,42.55,42.57,42.36,42.44,222160.0,38.5448,38.5629,38.3727,38.4451,222160.0
2022-09-02 12:30:00,42.43,42.46,42.26,42.43,136391.0,38.4361,38.4633,38.2821,38.4361,136391.0
2022-09-02 12:40:00,42.43,42.43,42.29,42.35,138627.0,38.4361,38.4361,38.3093,38.3636,138627.0
2022-09-02 12:50:00,42.34,42.4,42.25,42.31,134904.0,38.3546,38.4089,38.273,38.3274,134904.0
2022-09-02 13:00:00,42.29,42.29,41.98,42.09,141683.0,38.3093,38.3093,38.0284,38.1281,141683.0
2022-09-02 13:10:00,42.08,42.2,42.04,42.2,159683.0,38.119,38.2277,38.0828,38.2277,159683.0
2022-09-02 13:20:00,42.2,42.2,41.87,41.92,117919.0,38.2277,38.2277,37.9288,37.9741,117919.0
2022-09-02 13:30:00,41.91,41.99,41.85,41.92,98701.0,37.965,38.0375,37.9107,37.9741,98701.0
2022-09-02 13:40:00,41.91,42.05,41.89,41.98,86915.0,37.965,38.0918,37.9469,38.0284,86915.0
2022-09-02 13:50:00,41.97,41.99,41.86,41.91,105314.0,38.0194,38.0375,37.9197,37.965,105314.0
2022-09-02 14:00:00,41.91,42.06,41.91,42.04,87770.0,37.965,38.1009,37.965,38.0828,87770.0
2022-09-02 14:10:00,42.05,42.05,41.95,42.0,61155.0,38.0918,38.0918,38.0013,38.0466,61155.0
2022-09-02 14:20:00,42.0,42.06,41.94,42.04,74920.0,38.0466,38.1009,37.9922,38.0828,74920.0
2022-09-02 14:30:00,42.05,42.08,41.98,42.06,58459.0,38.0918,38.119,38.0284,38.1009,58459.0
2022-09-02 14:40:00,42.07,42.07,41.95,41.96,68217.0,38.11,38.11,38.0013,38.0103,68217.0
2022-09-02 14:50:00,41.96,41.96,41.87,41.88,63070.0,38.0103,38.0103,37.9288,37.9379,63070.0
2022-09-02 15:00:00,41.87,41.96,41.85,41.91,94574.0,37.9288,38.0103,37.9107,37.965,94574.0
2022-09-02 15:10:00,41.91,41.96,41.81,41.88,126463.0,37.965,38.0103,37.8744,37.9379,126463.0
2022-09-02 15:20:00,41.88,41.91,41.71,41.72,123334.0,37.9379,37.965,37.7839,37.7929,123334.0
2022-09-02 15:30:00,41.72,41.74,41.52,41.57,212598.0,37.7929,37.811,37.6117,37.657,212598.0
2022-09-02 15:40:00,41.57,41.6,41.46,41.59,318949.0,37.657,37.6842,37.5574,37.6751,318949.0
2022-09-02 15:50:00,41.59,41.73,41.58,41.68,775349.0,37.6751,37.802,37.6661,37.7567,775349.0
2022-09-06 09:30:00,42.26,42.86,42.24,42.78,717083.0,38.2821,38.8256,38.264,38.7531,717083.0
2022-09-06 09:40:00,42.76,42.95,42.57,42.64,362886.0,38.735,38.9071,38.5629,38.6263,362886.0
2022-09-06 09:50:00,42.63,42.68,42.41,42.55,401402.0,38.6173,38.6625,38.418,38.5448,401402.0
2022-09-06 10:00:00,42.53,42.57,42.27,42.51,349125.0,38.5267,38.5629,38.2911,38.5085,349125.0
2022-09-06 10:10:00,42.5,42.5,42.24,42.25,280452.0,38.4995,38.4995,38.264,38.273,280452.0
2022-09-06 10:20:00,42.25,42.49,42.07,42.43,228026.0,38.273,38.4904,38.11,38.4361,228026.0
2022-09-06 10:30:00,42.42,42.47,42.16,42.29,191922.0,38.427,38.4723,38.1915,38.3093,191922.0
2022-09-06 10:40:00,42.29,42.5,42.1,42.17,201114.0,38.3093,38.4995,38.1371,38.2006,201114.0
2022-09-06 10:50:00,42.16,42.26,42.05,42.15,149032.0,38.1915,38.2821,38.0918,38.1824,149032.0
2022-09-06 11:00:00,42.14,42.31,42.1,42.26,218524.0,38.1734,38.3274,38.1371,38.2821,218524.0
2022-09-06 11:10:00,42.26,42.31,42.01,42.04,121330.0,38.2821,38.3274,38.0556,38.0828,121330.0
2022-09-06 11:20:00,42.02,42.06,41.85,41.93,117508.0,38.0647,38.1009,37.9107,37.9831,117508.0
2022-09-06 11:30:00,41.93,42.09,41.88,41.94,124619.0,37.9831,38.1281,37.9379,37.9922,124619.0
2022-09-06 11:40:00,41.94,42.1,41.91,42.05,111474.0,37.9922,38.1371,37.965,38.0918,111474.0
2022-09-06 11:50:00,42.05,42.14,41.99,42.05,139851.0,38.0918,38.1734,38.0375,38.0918,139851.0
2022-09-06 12:00:00,42.06,42.15,41.97,42.0,109556.0,38.1009,38.1824,38.0194,38.0466,109556.0
2022-09-06 12:10:00,42.0,42.04,41.84,41.84,94129.0,38.0466,38.0828,37.9016,37.9016,94129.0
2022-09-06 12:20:00,41.84,41.9,41.8,41.89,166198.0,37.9016,37.956,37.8654,37.9469,166198.0
2022-09-06 12:30:00,41.89,41.92,41.77,41.81,102009.0,37.9469,37.9741,37.8382,37.8744,102009.0
2022-09-06 12:40:00,41.81,41.9,41.75,41.87,62994.0,37.8744,37.956,37.8201,37.9288,62994.0
2022-09-06 12:50:00,41.88,41.89,41.68,41.68,106854.0,37.9379,37.9469,37.7567,37.7567,106854.0
2022-09-06 13:00:00,41.67,41.7,41.54,41.57,142946.0,37.7476,37.7748,37.6299,37.657,142946.0
2022-09-06 13:10:00,41.57,41.67,41.56,41.61,123034.0,37.657,37.7476,37.648,37.6933,123034.0
2022-09-06 13:20:00,41.6,41.69,41.59,41.61,88989.0,37.6842,37.7657,37.6751,37.6933,88989.0
2022-09-06 13:30:00,41.6,41.74,41.58,41.69,73593.0,37.6842,37.811,37.6661,37.7657,73593.0
2022-09-06 13:40:00,41.68,41.71,41.61,41.65,84971.0,37.7567,37.7839,37.6933,37.7295,84971.0
2022-09-06 13:50:00,41.64,41.74,41.6,41.7,75314.0,37.7204,37.811,37.6842,37.7748,75314.0
2022-09-06 14:00:00,41.68,41.78,41.63,41.66,86756.0,37.7567,37.8473,37.7114,37.7386,86756.0
2022-09-06 14:10:00,41.66,41.85,41.62,41.71,113639.0,37.7386,37.9107,37.7023,37.7839,113639.0
2022-09-06 14:20:00,41.71,41.77,41.69,41.75,105729.0,37.7839,37.8382,37.7657,37.8201,105729.0
2022-09-06 14:30:00,41.75,41.9,41.7,41.9,111031.0,37.8201,37.956,37.7748,37.956,111031.0
2022-09-06 14:40:00,41.89,41.94,41.85,41.88,140992.0,37.9469,37.9922,37.9107,37.9379,140992.0
2022-09-06 14:50:00,41.89,41.9,41.74,41.77,109135.0,37.9469,37.956,37.811,37.8382,109135.0
2022-09-06 15:00:00,41.77,41.89,41.73,41.89,301693.0,37.8382,37.9469,37.802,37.9469,301693.0
2022-09-06 15:10:00,41.88,41.9,41.76,41.76,172170.0,37.9379,37.956,37.8291,37.8291,172170.0
2022-09-06 15:20:00,41.77,41.87,41.7,41.71,374875.0,37.8382,37.9288,37.7748,37.7839,374875.0
2022-09-06 15:30:00,41.71,41.71,41.59,41.64,209713.0,37.7839,37.7839,37.6751,37.7204,209713.0
2022-09-06 15:40:00,41.64,41.75,41.62,41.71,260535.0,37.7204,37.8201,37.7023,37.7839,260535.0
2022-09-06 15:50:00,41.7,41.73,41.59,41.7,881101.0,37.7748,37.802,37.6751,37.7748,881101.0
2022-09-07 09:30:00,41.23,41.57,40.9,41.55,288533.0,37.8341,38.1461,37.5313,38.1277,288533.0
2022-09-07 09:40:00,41.55,41.69,41.48,41.57,216966.0,38.1277,38.2562,38.0635,38.1461,216966.0
2022-09-07 09:50:00,41.57,41.88,41.5,41.75,188952.0,38.1461,38.4306,38.0818,38.3113,188952.0
2022-09-07 10:00:00,41.75,41.78,41.53,41.58,149446.0,38.3113,38.3388,38.1094,38.1553,149446.0
2022-09-07 10:10:00,41.57,41.75,41.56,41.72,139246.0,38.1461,38.3113,38.1369,38.2837,139246.0
2022-09-07 10:20:00,41.72,41.97,41.61,41.96,147942.0,38.2837,38.5131,38.1828,38.504,147942.0
2022-09-07 10:30:00,41.97,42.24,41.95,42.12,209542.0,38.5131,38.7609,38.4948,38.6508,209542.0
2022-09-07 10:40:00,42.12,42.21,42.0,42.09,150661.0,38.6508,38.7334,38.5407,38.6233,150661.0
2022-09-07 10:50:00,42.1,42.22,42.05,42.2,166699.0,38.6324,38.7425,38.5865,38.7242,166699.0
2022-09-07 11:00:00,42.2,42.26,42.09,42.16,133791.0,38.7242,38.7793,38.6233,38.6875,133791.0
2022-09-07 11:10:00,42.16,42.29,42.16,42.23,215694.0,38.6875,38.8068,38.6875,38.7517,215694.0
2022-09-07 11:20:00,42.24,42.39,42.2,42.35,184042.0,38.7609,38.8985,38.7242,38.8618,184042.0
2022-09-07 11:30:00,42.35,42.41,42.24,42.29,124990.0,38.8618,38.9169,38.7609,38.8068,124990.0
2022-09-07 11:40:00,42.28,42.36,42.25,42.31,104760.0,38.7976,38.871,38.7701,38.8251,104760.0
2022-09-07 11:50:00,42.32,42.4,42.29,42.38,73005.0,38.8343,38.9077,38.8068,38.8894,73005.0
2022-09-07 12:00:00,42.38,42.4,42.21,42.3,150544.0,38.8894,38.9077,38.7334,38.816,150544.0
2022-09-07 12:10:00,42.3,42.37,42.18,42.2,79228.0,38.816,38.8802,38.7058,38.7242,79228.0
2022-09-07 12:20:00,42.2,42.25,42.11,42.25,122330.0,38.7242,38.7701,38.6416,38.7701,122330.0
2022-09-07 12:30:00,42.25,42.29,42.22,42.28,129845.0,38.7701,38.8068,38.7425,38.7976,129845.0
2022-09-07 12:40:00,42.27,42.38,42.24,42.34,102602.0,38.7884,38.8894,38.7609,38.8527,102602.0
2022-09-07 12:50:00,42.34,42.39,42.31,42.37,62823.0,38.8527,38.8985,38.8251,38.8802,62823.0
2022-09-07 13:00:00,42.37,42.47,42.36,42.46,96536.0,38.8802,38.972,38.871,38.9628,96536.0
2022-09-07 13:10:00,42.46,42.5,42.42,42.45,86346.0,38.9628,38.9995,38.9261,38.9536,86346.0
2022-09-07 13:20:00,42.45,42.58,42.45,42.54,78755.0,38.9536,39.0729,38.9536,39.0362,78755.0
2022-09-07 13:30:00,42.52,42.64,42.52,42.64,89033.0,39.0178,39.128,39.0178,39.128,89033.0
2022-09-07 13:40:00,42.64,42.77,42.63,42.75,128296.0,39.128,39.2472,39.1188,39.2289,128296.0
2022-09-07 13:50:00,42.76,42.76,42.6,42.65,95480.0,39.2381,39.2381,39.0912,39.1371,95480.0
2022-09-07 14:00:00,42.65,42.67,42.55,42.56,80419.0,39.1371,39.1555,39.0454,39.0545,80419.0
2022-09-07 14:10:00,42.57,42.62,42.51,42.53,63308.0,39.0637,39.1096,39.0087,39.027,63308.0
2022-09-07 14:20:00,42.53,42.54,42.42,42.47,53852.0,39.027,39.0362,38.9261,38.972,53852.0
2022-09-07 14:30:00,42.48,42.53,42.38,42.39,248117.0,38.9811,39.027,38.8894,38.8985,248117.0
2022-09-07 14:40:00,42.38,42.43,42.32,42.33,58109.0,38.8894,38.9352,38.8343,38.8435,58109.0
2022-09-07 14:50:00,42.34,42.45,42.32,42.4,66089.0,38.8527,38.9536,38.8343,38.9077,66089.0
2022-09-07 15:00:00,42.4,42.42,42.33,42.4,104075.0,38.9077,38.9261,38.8435,38.9077,104075.0
2022-09-07 15:10:00,42.41,42.51,42.4,42.5,90260.0,38.9169,39.0087,38.9077,38.9995,90260.0
2022-09-07 15:20:00,42.49,42.52,42.39,42.44,94405.0,38.9903,39.0178,38.8985,38.9444,94405.0
2022-09-07 15:30:00,42.44,42.48,42.34,42.35,142412.0,38.9444,38.9811,38.8527,38.8618,142412.0
2022-09-07 15:40:00,42.36,42.41,42.25,42.41,262043.0,38.871,38.9169,38.7701,38.9169,262043.0
2022-09-07 15:50:00,42.4,42.45,42.27,42.36,594852.0,38.9077,38.9536,38.7884,38.871,594852.0
2022-09-08 09:30:00,42.16,42.46,42.0,42.38,251945.0,38.6875,38.9628,38.5407,38.8894,251945.0
2022-09-08 09:40:00,42.36,42.73,42.13,42.68,222605.0,38.871,39.2105,38.66,39.1647,222605.0
2022-09-08 09:50:00,42.69,42.69,42.16,42.24,169975.0,39.1738,39.1738,38.6875,38.7609,169975.0
2022-09-08 10:00:00,42.24,42.25,42.03,42.13,141282.0,38.7609,38.7701,38.5682,38.66,141282.0
2022-09-08 10:10:00,42.13,42.24,42.0,42.24,119696.0,38.66,38.7609,38.5407,38.7609,119696.0
2022-09-08 10:20:00,42.23,42.31,41.93,42.01,127569.0,38.7517,38.8251,38.4764,38.5498,127569.0
2022-09-08 10:30:00,42.0,42.25,41.97,42.25,122458.0,38.5407,38.7701,38.5131,38.7701,122458.0
2022-09-08 10:40:00,42.25,42.36,42.21,42.35,85085.0,38.7701,38.871,38.7334,38.8618,85085.0
2022-09-08 10:50:00,42.35,42.5,42.34,42.48,112122.0,38.8618,38.9995,38.8527,38.9811,112122.0
2022-09-08 11:00:00,42.48,42.56,42.4,42.46,111338.0,38.9811,39.0545,38.9077,38.9628,111338.0
2022-09-08 11:10:00,42.47,42.55,42.39,42.54,58778.0,38.972,39.0454,38.8985,39.0362,58778.0
2022-09-08 11:20:00,42.53,42.6,42.46,42.46,97309.0,39.027,39.0912,38.9628,38.9628,97309.0
2022-09-08 11:30:00,42.48,42.58,42.43,42.44,75313.0,38.9811,39.0729,38.9352,38.9444,75313.0
2022-09-08 11:40:00,42.44,42.47,42.32,42.47,104184.0,38.9444,38.972,38.8343,38.972,104184.0
2022-09-08 11:50:00,42.47,42.53,42.43,42.47,69427.0,38.972,39.027,38.9352,38.972,69427.0
2022-09-08 12:00:00,42.47,42.51,42.15,42.27,110620.0,38.972,39.0087,38.6783,38.7884,110620.0
2022-09-08 12:10:00,42.27,42.49,42.21,42.48,215152.0,38.7884,38.9903,38.7334,38.9811,215152.0
2022-09-08 12:20:00,42.48,42.52,42.29,42.3,84216.0,38.9811,39.0178,38.8068,38.816,84216.0
2022-09-08 12:30:00,42.3,42.34,42.24,42.3,70966.0,38.816,38.8527,38.7609,38.816,70966.0
2022-09-08 12:40:00,42.31,42.5,42.29,42.44,132081.0,38.8251,38.9995,38.8068,38.9444,132081.0
2022-09-08 12:50:00,42.43,42.44,42.32,42.35,46791.0,38.9352,38.9444,38.8343,38.8618,46791.0
2022-09-08 13:00:00,42.35,42.4,42.25,42.3,47417.0,38.8618,38.9077,38.7701,38.816,47417.0
2022-09-08 13:10:00,42.3,42.45,42.3,42.45,109378.0,38.816,38.9536,38.816,38.9536,109378.0
2022-09-08 13:20:00,42.46,42.56,42.44,42.45,69595.0,38.9628,39.0545,38.9444,38.9536,69595.0
2022-09-08 13:30:00,42.46,42.52,42.41,42.48,69716.0,38.9628,39.0178,38.9169,38.9811,69716.0
2022-09-08 13:40:00,42.48,42.53,42.42,42.44,67376.0,38.9811,39.027,38.9261,38.9444,67376.0
2022-09-08 13:50:00,42.45,42.45,42.28,42.38,88910.0,38.9536,38.9536,38.7976,38.8894,88910.0
2022-09-08 14:00:00,42.38,42.51,42.36,42.43,104177.0,38.8894,39.0087,38.871,38.9352,104177.0
2022-09-08 14:10:00,42.43,42.51,42.4,42.5,59900.0,38.9352,39.0087,38.9077,38.9995,59900.0
2022-09-08 14:20:00,42.49,42.5,42.41,42.44,46937.0,38.9903,38.9995,38.9169,38.9444,46937.0
2022-09-08 14:30:00,42.43,42.47,42.39,42.41,53205.0,38.9352,38.972,38.8985,38.9169,53205.0
2022-09-08 14:40:00,42.4,42.43,42.27,42.34,88539.0,38.9077,38.9352,38.7884,38.8527,88539.0
2022-09-08 14:50:00,42.34,42.38,42.28,42.31,84943.0,38.8527,38.8894,38.7976,38.8251,84943.0
2022-09-08 15:00:00,42.3,42.33,42.18,42.2,137377.0,38.816,38.8435,38.7058,38.7242,137377.0
2022-09-08 15:10:00,42.2,42.33,42.17,42.3,97970.0,38.7242,38.8435,38.6967,38.816,97970.0
2022-09-08 15:20:00,42.29,42.34,42.26,42.3,116530.0,38.8068,38.8527,38.7793,38.816,116530.0
2022-09-08 15:30:00,42.29,42.37,42.28,42.36,148320.0,38.8068,38.8802,38.7976,38.871,148320.0
2022-09-08 15:40:00,42.36,42.42,42.27,42.38,262772.0,38.871,38.9261,38.7884,38.8894,262772.0
2022-09-08 15:50:00,42.38,42.42,42.34,42.38,662187.0,38.8894,38.9261,38.8527,38.8894,662187.0
2022-09-09 09:30:00,43.08,43.23,42.76,42.82,379965.0,39.5317,39.6694,39.2381,39.2931,379965.0
2022-09-09 09:40:00,42.82,43.05,42.72,42.97,243543.0,39.2931,39.5042,39.2014,39.4308,243543.0
2022-09-09 09:50:00,42.96,43.05,42.86,42.94,245665.0,39.4216,39.5042,39.3298,39.4032,245665.0
2022-09-09 10:00:00,42.95,43.36,42.93,43.23,259208.0,39.4124,39.7886,39.3941,39.6694,259208.0
2022-09-09 10:10:00,43.23,43.27,43.01,43.02,184141.0,39.6694,39.7061,39.4675,39.4767,184141.0
2022-09-09 10:20:00,43.03,43.04,42.84,42.92,120741.0,39.4858,39.495,39.3115,39.3849,120741.0
2022-09-09 10:30:00,42.93,43.0,42.86,42.91,107891.0,39.3941,39.4583,39.3298,39.3757,107891.0
2022-09-09 10:40:00,42.91,43.02,42.89,42.97,97445.0,39.3757,39.4767,39.3574,39.4308,97445.0
2022-09-09 10:50:00,42.98,43.04,42.87,43.01,103174.0,39.4399,39.495,39.339,39.4675,103174.0
2022-09-09 11:00:00,43.01,43.07,42.92,42.98,81056.0,39.4675,39.5225,39.3849,39.4399,81056.0
2022-09-09 11:10:00,42.98,42.98,42.83,42.9,93653.0,39.4399,39.4399,39.3023,39.3665,93653.0
2022-09-09 11:20:00,42.9,42.99,42.88,42.93,96577.0,39.3665,39.4491,39.3482,39.3941,96577.0
2022-09-09 11:30:00,42.92,43.19,42.89,43.18,137882.0,39.3849,39.6327,39.3574,39.6235,137882.0
2022-09-09 11:40:00,43.19,43.22,42.97,42.98,171117.0,39.6327,39.6602,39.4308,39.4399,171117.0
2022-09-09 11:50:00,42.98,43.0,42.84,42.98,170471.0,39.4399,39.4583,39.3115,39.4399,170471.0
2022-09-09 12:00:00,42.98,43.03,42.85,42.97,100153.0,39.4399,39.4858,39.3207,39.4308,100153.0
2022-09-09 12:10:00,42.97,43.04,42.93,43.01,69323.0,39.4308,39.495,39.3941,39.4675,69323.0
2022-09-09 12:20:00,43.01,43.09,42.96,43.05,72272.0,39.4675,39.5409,39.4216,39.5042,72272.0
2022-09-09 12:30:00,43.06,43.09,43.0,43.01,85049.0,39.5134,39.5409,39.4583,39.4675,85049.0
2022-09-09 12:40:00,43.01,43.14,43.01,43.13,98405.0,39.4675,39.5868,39.4675,39.5776,98405.0
2022-09-09 12:50:00,43.13,43.19,43.11,43.17,51620.0,39.5776,39.6327,39.5592,39.6143,51620.0
2022-09-09 13:00:00,43.17,43.17,43.06,43.09,61839.0,39.6143,39.6143,39.5134,39.5409,61839.0
2022-09-09 13:10:00,43.08,43.15,43.06,43.06,74961.0,39.5317,39.5959,39.5134,39.5134,74961.0
2022-09-09 13:20:00,43.06,43.18,43.04,43.13,59039.0,39.5134,39.6235,39.495,39.5776,59039.0
2022-09-09 13:30:00,43.16,43.2,43.1,43.15,73329.0,39.6051,39.6418,39.5501,39.5959,73329.0
2022-09-09 13:40:00,43.15,43.21,43.08,43.18,73384.0,39.5959,39.651,39.5317,39.6235,73384.0
2022-09-09 13:50:00,43.19,43.19,43.09,43.15,80154.0,39.6327,39.6327,39.5409,39.5959,80154.0
2022-09-09 14:00:00,43.15,43.16,43.05,43.1,66455.0,39.5959,39.6051,39.5042,39.5501,66455.0
2022-09-09 14:10:00,43.1,43.13,43.04,43.07,68310.0,39.5501,39.5776,39.495,39.5225,68310.0
2022-09-09 14:20:00,43.06,43.17,43.05,43.11,61576.0,39.5134,39.6143,39.5042,39.5592,61576.0
2022-09-09 14:30:00,43.1,43.2,43.09,43.2,69131.0,39.5501,39.6418,39.5409,39.6418,69131.0
2022-09-09 14:40:00,43.2,43.23,43.1,43.13,62001.0,39.6418,39.6694,39.5501,39.5776,62001.0
2022-09-09 14:50:00,43.12,43.27,43.11,43.26,108398.0,39.5684,39.7061,39.5592,39.6969,108398.0
2022-09-09 15:00:00,43.28,43.41,43.28,43.31,193785.0,39.7152,39.8345,39.7152,39.7428,193785.0
2022-09-09 15:10:00,43.31,43.39,43.28,43.34,109415.0,39.7428,39.8162,39.7152,39.7703,109415.0
2022-09-09 15:20:00,43.34,43.35,43.3,43.34,99832.0,39.7703,39.7795,39.7336,39.7703,99832.0
2022-09-09 15:30:00,43.34,43.39,43.29,43.3,193240.0,39.7703,39.8162,39.7244,39.7336,193240.0
2022-09-09 15:40:00,43.3,43.36,43.25,43.28,247723.0,39.7336,39.7886,39.6877,39.7152,247723.0
2022-09-09 15:50:00,43.28,43.29,43.12,43.16,836606.0,39.7152,39.7244,39.5684,39.6051,836606.0
2022-09-12 09:30:00,44.42,44.6,44.19,44.24,599451.0,40.7613,40.9265,40.5503,40.5962,599451.0
2022-09-12 09:40:00,44.24,44.4,44.12,44.13,324839.0,40.5962,40.743,40.4861,40.4952,324839.0
2022-09-12 09:50:00,44.14,44.36,44.13,44.26,263584.0,40.5044,40.7063,40.4952,40.6145,263584.0
2022-09-12 10:00:00,44.28,44.35,44.11,44.12,217063.0,40.6329,40.6971,40.4769,40.4861,217063.0
2022-09-12 10:10:00,44.13,44.27,44.01,44.25,175820.0,40.4952,40.6237,40.3851,40.6053,175820.0
2022-09-12 10:20:00,44.25,44.29,44.1,44.11,132733.0,40.6053,40.6421,40.4677,40.4769,132733.0
2022-09-12 10:30:00,44.14,44.19,43.93,44.02,173706.0,40.5044,40.5503,40.3117,40.3943,173706.0
2022-09-12 10:40:00,44.01,44.28,43.98,44.24,113563.0,40.3851,40.6329,40.3576,40.5962,113563.0
2022-09-12 10:50:00,44.25,44.26,44.16,44.23,108181.0,40.6053,40.6145,40.5228,40.587,108181.0
2022-09-12 11:00:00,44.23,44.37,44.21,44.23,165698.0,40.587,40.7155,40.5686,40.587,165698.0
2022-09-12 11:10:00,44.21,44.31,44.12,44.27,114688.0,40.5686,40.6604,40.4861,40.6237,114688.0
2022-09-12 11:20:00,44.27,44.29,44.19,44.29,88529.0,40.6237,40.6421,40.5503,40.6421,88529.0
2022-09-12 11:30:00,44.29,44.32,44.17,44.22,165537.0,40.6421,40.6696,40.5319,40.5778,165537.0
2022-09-12 11:40:00,44.21,44.25,44.15,44.23,115559.0,40.5686,40.6053,40.5136,40.587,115559.0
2022-09-12 11:50:00,44.23,44.41,44.23,44.39,129804.0,40.587,40.7522,40.587,40.7338,129804.0
2022-09-12 12:00:00,44.4,44.43,44.32,44.32,101127.0,40.743,40.7705,40.6696,40.6696,101127.0
2022-09-12 12:10:00,44.31,44.42,44.29,44.29,114800.0,40.6604,40.7613,40.6421,40.6421,114800.0
2022-09-12 12:20:00,44.29,44.37,44.23,44.32,140745.0,40.6421,40.7155,40.587,40.6696,140745.0
2022-09-12 12:30:00,44.32,44.42,44.31,44.37,80119.0,40.6696,40.7613,40.6604,40.7155,80119.0
2022-09-12 12:40:00,44.35,44.36,44.2,44.21,104499.0,40.6971,40.7063,40.5595,40.5686,104499.0
2022-09-12 12:50:00,44.22,44.3,44.2,44.3,71606.0,40.5778,40.6512,40.5595,40.6512,71606.0
2022-09-12 13:00:00,44.29,44.3,44.17,44.27,115213.0,40.6421,40.6512,40.5319,40.6237,115213.0
2022-09-12 13:10:00,44.27,44.33,44.21,44.29,91808.0,40.6237,40.6788,40.5686,40.6421,91808.0
2022-09-12 13:20:00,44.29,44.32,44.25,44.31,100760.0,40.6421,40.6696,40.6053,40.6604,100760.0
2022-09-12 13:30:00,44.31,44.32,44.2,44.24,74474.0,40.6604,40.6696,40.5595,40.5962,74474.0
2022-09-12 13:40:00,44.23,44.26,44.18,44.23,109541.0,40.587,40.6145,40.5411,40.587,109541.0
2022-09-12 13:50:00,44.24,44.26,44.18,44.21,103717.0,40.5962,40.6145,40.5411,40.5686,103717.0
2022-09-12 14:00:00,44.2,44.24,44.12,44.16,91973.0,40.5595,40.5962,40.4861,40.5228,91973.0
2022-09-12 14:10:00,44.16,44.17,44.01,44.02,103295.0,40.5228,40.5319,40.3851,40.3943,103295.0
2022-09-12 14:20:00,44.01,44.06,43.89,43.94,138338.0,40.3851,40.431,40.275,40.3209,138338.0
2022-09-12 14:30:00,43.94,43.94,43.83,43.89,113252.0,40.3209,40.3209,40.2199,40.275,113252.0
2022-09-12 14:40:00,43.89,44.04,43.87,44.02,110952.0,40.275,40.4126,40.2566,40.3943,110952.0
2022-09-12 14:50:00,44.03,44.05,43.99,44.04,93991.0,40.4035,40.4218,40.3668,40.4126,93991.0
2022-09-12 15:00:00,44.03,44.09,43.96,44.0,107206.0,40.4035,40.4585,40.3392,40.3759,107206.0
2022-09-12 15:10:00,44.0,44.0,43.85,43.87,116912.0,40.3759,40.3759,40.2383,40.2566,116912.0
2022-09-12 15:20:00,43.87,43.97,43.86,43.89,141866.0,40.2566,40.3484,40.2475,40.275,141866.0
2022-09-12 15:30:00,43.89,43.94,43.87,43.93,156983.0,40.275,40.3209,40.2566,40.3117,156983.0
2022-09-12 15:40:00,43.93,44.06,43.91,44.0,260444.0,40.3117,40.431,40.2933,40.3759,260444.0
2022-09-12 15:50:00,43.99,44.03,43.9,43.96,841942.0,40.3668,40.4035,40.2842,40.3392,841942.0
2022-09-13 09:30:00,42.69,43.17,42.59,43.14,458094.0,39.1738,39.6143,39.0821,39.5868,458094.0
2022-09-13 09:40:00,43.14,43.72,43.06,43.7,172362.0,39.5868,40.119,39.5134,40.1006,172362.0
2022-09-13 09:50:00,43.75,43.81,43.46,43.49,121807.0,40.1465,40.2016,39.8804,39.9079,121807.0
2022-09-13 10:00:00,43.49,43.58,43.32,43.48,200022.0,39.9079,39.9905,39.7519,39.8988,200022.0
2022-09-13 10:10:00,43.48,43.62,43.37,43.62,153910.0,39.8988,40.0272,39.7978,40.0272,153910.0
2022-09-13 10:20:00,43.62,43.65,43.45,43.62,108210.0,40.0272,40.0548,39.8712,40.0272,108210.0
2022-09-13 10:30:00,43.61,43.64,43.49,43.54,114386.0,40.0181,40.0456,39.9079,39.9538,114386.0
2022-09-13 10:40:00,43.54,43.55,43.38,43.4,93869.0,39.9538,39.963,39.807,39.8254,93869.0
2022-09-13 10:50:00,43.41,43.41,43.23,43.24,127645.0,39.8345,39.8345,39.6694,39.6785,127645.0
2022-09-13 11:00:00,43.23,43.37,43.23,43.3,87227.0,39.6694,39.7978,39.6694,39.7336,87227.0
2022-09-13 11:10:00,43.3,43.47,43.26,43.44,113400.0,39.7336,39.8896,39.6969,39.8621,113400.0
2022-09-13 11:20:00,43.42,43.5,43.39,43.48,62149.0,39.8437,39.9171,39.8162,39.8988,62149.0
2022-09-13 11:30:00,43.46,43.51,43.39,43.44,71615.0,39.8804,39.9263,39.8162,39.8621,71615.0
2022-09-13 11:40:00,43.42,43.42,43.26,43.29,79776.0,39.8437,39.8437,39.6969,39.7244,79776.0
2022-09-13 11:50:00,43.29,43.31,43.18,43.22,72859.0,39.7244,39.7428,39.6235,39.6602,72859.0
2022-09-13 12:00:00,43.22,43.29,43.16,43.27,57924.0,39.6602,39.7244,39.6051,39.7061,57924.0
2022-09-13 12:10:00,43.28,43.33,43.24,43.3,59472.0,39.7152,39.7611,39.6785,39.7336,59472.0
2022-09-13 12:20:00,43.3,43.31,43.22,43.29,63428.0,39.7336,39.7428,39.6602,39.7244,63428.0
2022-09-13 12:30:00,43.29,43.5,43.25,43.47,85493.0,39.7244,39.9171,39.6877,39.8896,85493.0
2022-09-13 12:40:00,43.46,43.5,43.43,43.48,84386.0,39.8804,39.9171,39.8529,39.8988,84386.0
2022-09-13 12:50:00,43.48,43.6,43.46,43.57,126739.0,39.8988,40.0089,39.8804,39.9814,126739.0
2022-09-13 13:00:00,43.57,43.58,43.47,43.55,103454.0,39.9814,39.9905,39.8896,39.963,103454.0
2022-09-13 13:10:00,43.55,43.59,43.51,43.51,81685.0,39.963,39.9997,39.9263,39.9263,81685.0
2022-09-13 13:20:00,43.5,43.64,43.47,43.64,78445.0,39.9171,40.0456,39.8896,40.0456,78445.0
2022-09-13 13:30:00,43.64,43.65,43.48,43.5,84175.0,40.0456,40.0548,39.8988,39.9171,84175.0
2022-09-13 13:40:00,43.5,43.55,43.41,43.55,75356.0,39.9171,39.963,39.8345,39.963,75356.0
2022-09-13 13:50:00,43.55,43.55,43.47,43.51,58262.0,39.963,39.963,39.8896,39.9263,58262.0
2022-09-13 14:00:00,43.51,43.61,43.48,43.56,83151.0,39.9263,40.0181,39.8988,39.9722,83151.0
2022-09-13 14:10:00,43.57,43.68,43.55,43.62,110248.0,39.9814,40.0823,39.963,40.0272,110248.0
2022-09-13 14:20:00,43.62,43.62,43.5,43.52,72781.0,40.0272,40.0272,39.9171,39.9355,72781.0
2022-09-13 14:30:00,43.52,43.53,43.35,43.35,70322.0,39.9355,39.9446,39.7795,39.7795,70322.0
2022-09-13 14:40:00,43.34,43.38,43.29,43.3,72995.0,39.7703,39.807,39.7244,39.7336,72995.0
2022-09-13 14:50:00,43.3,43.33,43.17,43.2,119252.0,39.7336,39.7611,39.6143,39.6418,119252.0
2022-09-13 15:00:00,43.21,43.22,43.11,43.18,95450.0,39.651,39.6602,39.5592,39.6235,95450.0
2022-09-13 15:10:00,43.19,43.2,43.02,43.02,130381.0,39.6327,39.6418,39.4767,39.4767,130381.0
2022-09-13 15:20:00,43.02,43.07,42.94,42.96,101436.0,39.4767,39.5225,39.4032,39.4216,101436.0
2022-09-13 15:30:00,42.96,42.99,42.85,42.95,135299.0,39.4216,39.4491,39.3207,39.4124,135299.0
2022-09-13 15:40:00,42.94,42.95,42.85,42.95,222446.0,39.4032,39.4124,39.3207,39.4124,222446.0
2022-09-13 15:50:00,42.95,43.11,42.94,43.02,856482.0,39.4124,39.5592,39.4032,39.4767,856482.0
2022-09-14 09:30:00,43.17,43.23,43.05,43.16,204795.0,39.6143,39.6694,39.5042,39.6051,204795.0
2022-09-14 09:40:00,43.16,43.45,43.07,43.4,145866.0,39.6051,39.8712,39.5225,39.8254,145866.0
2022-09-14 09:50:00,43.39,43.43,43.24,43.25,113449.0,39.8162,39.8529,39.6785,39.6877,113449.0
2022-09-14 10:00:00,43.26,43.46,43.24,43.36,136198.0,39.6969,39.8804,39.6785,39.7886,136198.0
2022-09-14 10:10:00,43.35,43.4,43.24,43.29,101689.0,39.7795,39.8254,39.6785,39.7244,101689.0
2022-09-14 10:20:00,43.3,43.38,43.26,43.32,89792.0,39.7336,39.807,39.6969,39.7519,89792.0
2022-09-14 10:30:00,43.33,43.58,43.29,43.52,154821.0,39.7611,39.9905,39.7244,39.9355,154821.0
2022-09-14 10:40:00,43.52,43.66,43.45,43.64,211470.0,39.9355,40.0639,39.8712,40.0456,211470.0
2022-09-14 10:50:00,43.64,43.66,43.53,43.58,101036.0,40.0456,40.0639,39.9446,39.9905,101036.0
2022-09-14 11:00:00,43.58,43.59,43.38,43.38,109604.0,39.9905,39.9997,39.807,39.807,109604.0
2022-09-14 11:10:00,43.37,43.43,43.3,43.37,121300.0,39.7978,39.8529,39.7336,39.7978,121300.0
2022-09-14 11:20:00,43.36,43.38,43.09,43.1,85214.0,39.7886,39.807,39.5409,39.5501,85214.0
2022-09-14 11:30:00,43.09,43.2,43.07,43.12,101660.0,39.5409,39.6418,39.5225,39.5684,101660.0
2022-09-14 11:40:00,43.12,43.24,43.11,43.14,82300.0,39.5684,39.6785,39.5592,39.5868,82300.0
2022-09-14 11:50:00,43.15,43.3,43.12,43.3,69439.0,39.5959,39.7336,39.5684,39.7336,69439.0
2022-09-14 12:00:00,43.3,43.34,43.16,43.22,103496.0,39.7336,39.7703,39.6051,39.6602,103496.0
2022-09-14 12:10:00,43.23,43.32,43.21,43.25,64895.0,39.6694,39.7519,39.651,39.6877,64895.0
2022-09-14 12:20:00,43.25,43.33,43.17,43.3,89504.0,39.6877,39.7611,39.6143,39.7336,89504.0
2022-09-14 12:30:00,43.3,43.48,43.3,43.47,95696.0,39.7336,39.8988,39.7336,39.8896,95696.0
2022-09-14 12:40:00,43.46,43.5,43.29,43.3,369478.0,39.8804,39.9171,39.7244,39.7336,369478.0
2022-09-14 12:50:00,43.3,43.31,43.19,43.26,64686.0,39.7336,39.7428,39.6327,39.6969,64686.0
2022-09-14 13:00:00,43.26,43.33,43.23,43.23,67348.0,39.6969,39.7611,39.6694,39.6694,67348.0
2022-09-14 13:10:00,43.23,43.34,43.22,43.28,66472.0,39.6694,39.7703,39.6602,39.7152,66472.0
2022-09-14 13:20:00,43.28,43.31,43.23,43.3,51628.0,39.7152,39.7428,39.6694,39.7336,51628.0
2022-09-14 13:30:00,43.29,43.32,43.25,43.27,61741.0,39.7244,39.7519,39.6877,39.7061,61741.0
2022-09-14 13:40:00,43.27,43.3,43.15,43.19,88181.0,39.7061,39.7336,39.5959,39.6327,88181.0
2022-09-14 13:50:00,43.2,43.26,43.05,43.06,87790.0,39.6418,39.6969,39.5042,39.5134,87790.0
2022-09-14 14:00:00,43.06,43.11,43.02,43.11,99280.0,39.5134,39.5592,39.4767,39.5592,99280.0
2022-09-14 14:10:00,43.11,43.19,43.07,43.17,98027.0,39.5592,39.6327,39.5225,39.6143,98027.0
2022-09-14 14:20:00,43.18,43.2,43.13,43.18,64398.0,39.6235,39.6418,39.5776,39.6235,64398.0
2022-09-14 14:30:00,43.18,43.28,43.17,43.23,61741.0,39.6235,39.7152,39.6143,39.6694,61741.0
2022-09-14 14:40:00,43.23,43.28,43.19,43.25,68982.0,39.6694,39.7152,39.6327,39.6877,68982.0
2022-09-14 14:50:00,43.25,43.25,43.1,43.14,90677.0,39.6877,39.6877,39.5501,39.5868,90677.0
2022-09-14 15:00:00,43.13,43.2,43.08,43.2,173624.0,39.5776,39.6418,39.5317,39.6418,173624.0
2022-09-14 15:10:00,43.2,43.21,42.96,43.02,139535.0,39.6418,39.651,39.4216,39.4767,139535.0
2022-09-14 15:20:00,43.02,43.04,42.95,43.0,142177.0,39.4767,39.495,39.4124,39.4583,142177.0
2022-09-14 15:30:00,43.0,43.0,42.82,42.87,281038.0,39.4583,39.4583,39.2931,39.339,281038.0
2022-09-14 15:40:00,42.87,42.92,42.83,42.87,289210.0,39.339,39.3849,39.3023,39.339,289210.0
2022-09-14 15:50:00,42.86,42.97,42.85,42.93,452091.0,39.3298,39.4308,39.3207,39.3941,452091.0
2022-09-15 09:30:00,42.71,42.85,42.53,42.61,299930.0,39.1922,39.3207,39.027,39.1004,299930.0
2022-09-15 09:40:00,42.61,43.13,42.6,43.13,258149.0,39.1004,39.5776,39.0912,39.5776,258149.0
2022-09-15 09:50:00,43.14,43.21,42.98,43.16,305369.0,39.5868,39.651,39.4399,39.6051,305369.0
2022-09-15 10:00:00,43.17,43.29,43.13,43.17,356392.0,39.6143,39.7244,39.5776,39.6143,356392.0
2022-09-15 10:10:00,43.16,43.32,43.04,43.26,164552.0,39.6051,39.7519,39.495,39.6969,164552.0
2022-09-15 10:20:00,43.25,43.31,43.07,43.08,161801.0,39.6877,39.7428,39.5225,39.5317,161801.0
2022-09-15 10:30:00,43.07,43.19,43.04,43.13,112995.0,39.5225,39.6327,39.495,39.5776,112995.0
2022-09-15 10:40:00,43.13,43.14,42.57,42.58,138340.0,39.5776,39.5868,39.0637,39.0729,138340.0
2022-09-15 10:50:00,42.58,42.59,42.22,42.24,258015.0,39.0729,39.0821,38.7425,38.7609,258015.0
2022-09-15 11:00:00,42.24,42.3,42.14,42.15,141673.0,38.7609,38.816,38.6691,38.6783,141673.0
2022-09-15 11:10:00,42.15,42.23,42.06,42.22,199415.0,38.6783,38.7517,38.5957,38.7425,199415.0
2022-09-15 11:20:00,42.22,42.37,42.11,42.3,205993.0,38.7425,38.8802,38.6416,38.816,205993.0
2022-09-15 11:30:00,42.3,42.31,42.06,42.09,133623.0,38.816,38.8251,38.5957,38.6233,133623.0
2022-09-15 11:40:00,42.1,42.25,42.02,42.21,116062.0,38.6324,38.7701,38.559,38.7334,116062.0
2022-09-15 11:50:00,42.2,42.21,42.07,42.16,258825.0,38.7242,38.7334,38.6049,38.6875,258825.0
2022-09-15 12:00:00,42.15,42.33,42.03,42.03,133182.0,38.6783,38.8435,38.5682,38.5682,133182.0
2022-09-15 12:10:00,42.05,42.13,41.95,42.08,170722.0,38.5865,38.66,38.4948,38.6141,170722.0
2022-09-15 12:20:00,42.09,42.34,42.07,42.29,81641.0,38.6233,38.8527,38.6049,38.8068,81641.0
2022-09-15 12:30:00,42.29,42.39,42.24,42.37,136373.0,38.8068,38.8985,38.7609,38.8802,136373.0
2022-09-15 12:40:00,42.37,42.43,42.28,42.33,84965.0,38.8802,38.9352,38.7976,38.8435,84965.0
2022-09-15 12:50:00,42.32,42.44,42.27,42.44,75267.0,38.8343,38.9444,38.7884,38.9444,75267.0
2022-09-15 13:00:00,42.44,42.58,42.43,42.52,101970.0,38.9444,39.0729,38.9352,39.0178,101970.0
2022-09-15 13:10:00,42.53,42.59,42.48,42.55,125025.0,39.027,39.0821,38.9811,39.0454,125025.0
2022-09-15 13:20:00,42.56,42.68,42.56,42.61,94354.0,39.0545,39.1647,39.0545,39.1004,94354.0
2022-09-15 13:30:00,42.61,42.63,42.51,42.56,104012.0,39.1004,39.1188,39.0087,39.0545,104012.0
2022-09-15 13:40:00,42.56,42.57,42.41,42.43,79041.0,39.0545,39.0637,38.9169,38.9352,79041.0
2022-09-15 13:50:00,42.44,42.46,42.39,42.45,81184.0,38.9444,38.9628,38.8985,38.9536,81184.0
2022-09-15 14:00:00,42.45,42.45,42.35,42.39,106378.0,38.9536,38.9536,38.8618,38.8985,106378.0
2022-09-15 14:10:00,42.39,42.45,42.36,42.41,107781.0,38.8985,38.9536,38.871,38.9169,107781.0
2022-09-15 14:20:00,42.41,42.42,42.29,42.34,78739.0,38.9169,38.9261,38.8068,38.8527,78739.0
2022-09-15 14:30:00,42.34,42.39,42.28,42.31,82345.0,38.8527,38.8985,38.7976,38.8251,82345.0
2022-09-15 14:40:00,42.32,42.35,42.25,42.28,74579.0,38.8343,38.8618,38.7701,38.7976,74579.0
2022-09-15 14:50:00,42.27,42.29,42.19,42.25,88378.0,38.7884,38.8068,38.715,38.7701,88378.0
2022-09-15 15:00:00,42.25,42.34,42.17,42.25,90094.0,38.7701,38.8527,38.6967,38.7701,90094.0
2022-09-15 15:10:00,42.25,42.38,42.19,42.23,181163.0,38.7701,38.8894,38.715,38.7517,181163.0
2022-09-15 15:20:00,42.24,42.27,42.11,42.13,159835.0,38.7609,38.7884,38.6416,38.66,159835.0
2022-09-15 15:30:00,42.12,42.14,42.04,42.13,239428.0,38.6508,38.6691,38.5774,38.66,239428.0
2022-09-15 15:40:00,42.12,42.22,42.11,42.21,325033.0,38.6508,38.7425,38.6416,38.7334,325033.0
2022-09-15 15:50:00,42.21,42.41,42.2,42.39,616532.0,38.7334,38.9169,38.7242,38.8985,616532.0
2022-09-16 09:30:00,41.99,41.99,41.61,41.88,906831.0,38.5315,38.5315,38.1828,38.4306,906831.0
2022-09-16 09:40:00,41.9,42.34,41.84,42.29,218511.0,38.4489,38.8527,38.3938,38.8068,218511.0
2022-09-16 09:50:00,42.3,42.81,42.27,42.8,205414.0,38.816,39.284,38.7884,39.2748,205414.0
2022-09-16 10:00:00,42.81,43.44,42.8,43.32,306328.0,39.284,39.8621,39.2748,39.7519,306328.0
2022-09-16 10:10:00,43.32,43.75,43.32,43.67,265549.0,39.7519,40.1465,39.7519,40.0731,265549.0
2022-09-16 10:20:00,43.65,43.87,43.51,43.82,241566.0,40.0548,40.2566,39.9263,40.2108,241566.0
2022-09-16 10:30:00,43.83,43.92,43.68,43.87,324491.0,40.2199,40.3025,40.0823,40.2566,324491.0
2022-09-16 10:40:00,43.87,43.94,43.83,43.89,204435.0,40.2566,40.3209,40.2199,40.275,204435.0
2022-09-16 10:50:00,43.89,43.94,43.68,43.69,222009.0,40.275,40.3209,40.0823,40.0915,222009.0
2022-09-16 11:00:00,43.68,43.72,43.57,43.64,217330.0,40.0823,40.119,39.9814,40.0456,217330.0
2022-09-16 11:10:00,43.62,43.68,43.53,43.65,151371.0,40.0272,40.0823,39.9446,40.0548,151371.0
2022-09-16 11:20:00,43.64,43.72,43.55,43.67,155277.0,40.0456,40.119,39.963,40.0731,155277.0
2022-09-16 11:30:00,43.66,43.75,43.6,43.6,152438.0,40.0639,40.1465,40.0089,40.0089,152438.0
2022-09-16 11:40:00,43.61,43.68,43.51,43.55,130439.0,40.0181,40.0823,39.9263,39.963,130439.0
2022-09-16 11:50:00,43.55,43.63,43.49,43.55,167346.0,39.963,40.0364,39.9079,39.963,167346.0
2022-09-16 12:00:00,43.55,43.66,43.46,43.55,171969.0,39.963,40.0639,39.8804,39.963,171969.0
2022-09-16 12:10:00,43.55,43.63,43.54,43.61,109044.0,39.963,40.0364,39.9538,40.0181,109044.0
2022-09-16 12:20:00,43.61,43.64,43.52,43.61,156598.0,40.0181,40.0456,39.9355,40.0181,156598.0
2022-09-16 12:30:00,43.61,43.74,43.59,43.69,159164.0,40.0181,40.1374,39.9997,40.0915,159164.0
2022-09-16 12:40:00,43.7,43.83,43.67,43.81,117203.0,40.1006,40.2199,40.0731,40.2016,117203.0
2022-09-16 12:50:00,43.82,43.88,43.78,43.8,164271.0,40.2108,40.2658,40.1741,40.1924,164271.0
2022-09-16 13:00:00,43.79,43.96,43.77,43.93,212004.0,40.1832,40.3392,40.1649,40.3117,212004.0
2022-09-16 13:10:00,43.94,44.1,43.94,44.02,155621.0,40.3209,40.4677,40.3209,40.3943,155621.0
2022-09-16 13:20:00,44.02,44.02,43.9,43.94,122893.0,40.3943,40.3943,40.2842,40.3209,122893.0
2022-09-16 13:30:00,43.93,43.99,43.82,43.83,125574.0,40.3117,40.3668,40.2108,40.2199,125574.0
2022-09-16 13:40:00,43.83,43.84,43.74,43.79,95324.0,40.2199,40.2291,40.1374,40.1832,95324.0
2022-09-16 13:50:00,43.79,43.79,43.69,43.72,133193.0,40.1832,40.1832,40.0915,40.119,133193.0
2022-09-16 14:00:00,43.73,43.81,43.68,43.71,181391.0,40.1282,40.2016,40.0823,40.1098,181391.0
2022-09-16 14:10:00,43.72,43.81,43.65,43.79,114723.0,40.119,40.2016,40.0548,40.1832,114723.0
2022-09-16 14:20:00,43.8,43.91,43.77,43.84,197082.0,40.1924,40.2933,40.1649,40.2291,197082.0
2022-09-16 14:30:00,43.85,43.91,43.79,43.85,106998.0,40.2383,40.2933,40.1832,40.2383,106998.0
2022-09-16 14:40:00,43.85,43.93,43.8,43.91,106546.0,40.2383,40.3117,40.1924,40.2933,106546.0
2022-09-16 14:50:00,43.9,43.94,43.84,43.87,103166.0,40.2842,40.3209,40.2291,40.2566,103166.0
2022-09-16 15:00:00,43.86,43.94,43.8,43.88,149092.0,40.2475,40.3209,40.1924,40.2658,149092.0
2022-09-16 15:10:00,43.88,43.88,43.62,43.65,163038.0,40.2658,40.2658,40.0272,40.0548,163038.0
2022-09-16 15:20:00,43.64,43.71,43.59,43.62,184674.0,40.0456,40.1098,39.9997,40.0272,184674.0
2022-09-16 15:30:00,43.62,43.72,43.58,43.68,355739.0,40.0272,40.119,39.9905,40.0823,355739.0
2022-09-16 15:40:00,43.67,43.83,43.63,43.82,490418.0,40.0731,40.2199,40.0364,40.2108,490418.0
2022-09-16 15:50:00,43.81,43.86,43.67,43.73,1182022.0,40.2016,40.2475,40.0731,40.1282,1182022.0
2022-09-19 09:30:00,43.21,43.66,42.92,43.23,523985.0,39.651,40.0639,39.3849,39.6694,523985.0
2022-09-19 09:40:00,43.22,43.47,43.13,43.36,209066.0,39.6602,39.8896,39.5776,39.7886,209066.0
2022-09-19 09:50:00,43.35,43.4,43.19,43.26,157887.0,39.7795,39.8254,39.6327,39.6969,157887.0
2022-09-19 10:00:00,43.26,43.33,43.11,43.23,122850.0,39.6969,39.7611,39.5592,39.6694,122850.0
2022-09-19 10:10:00,43.24,43.63,43.21,43.26,140449.0,39.6785,40.0364,39.651,39.6969,140449.0
2022-09-19 10:20:00,43.27,43.61,43.2,43.6,109664.0,39.7061,40.0181,39.6418,40.0089,109664.0
2022-09-19 10:30:00,43.61,43.79,43.51,43.65,155300.0,40.0181,40.1832,39.9263,40.0548,155300.0
2022-09-19 10:40:00,43.65,43.84,43.62,43.73,153359.0,40.0548,40.2291,40.0272,40.1282,153359.0
2022-09-19 10:50:00,43.73,43.81,43.63,43.76,198962.0,40.1282,40.2016,40.0364,40.1557,198962.0
2022-09-19 11:00:00,43.76,44.04,43.76,43.86,256579.0,40.1557,40.4126,40.1557,40.2475,256579.0
2022-09-19 11:10:00,43.87,44.05,43.85,44.03,137994.0,40.2566,40.4218,40.2383,40.4035,137994.0
2022-09-19 11:20:00,44.04,44.04,43.68,43.75,182178.0,40.4126,40.4126,40.0823,40.1465,182178.0
2022-09-19 11:30:00,43.75,43.75,43.6,43.65,156633.0,40.1465,40.1465,40.0089,40.0548,156633.0
2022-09-19 11:40:00,43.64,43.76,43.62,43.74,81218.0,40.0456,40.1557,40.0272,40.1374,81218.0
2022-09-19 11:50:00,43.73,43.82,43.64,43.66,73452.0,40.1282,40.2108,40.0456,40.0639,73452.0
2022-09-19 12:00:00,43.66,43.75,43.61,43.65,85726.0,40.0639,40.1465,40.0181,40.0548,85726.0
2022-09-19 12:10:00,43.65,43.75,43.59,43.59,95921.0,40.0548,40.1465,39.9997,39.9997,95921.0
2022-09-19 12:20:00,43.61,43.61,43.4,43.41,98390.0,40.0181,40.0181,39.8254,39.8345,98390.0
2022-09-19 12:30:00,43.4,43.59,43.36,43.53,128745.0,39.8254,39.9997,39.7886,39.9446,128745.0
2022-09-19 12:40:00,43.53,43.58,43.44,43.53,63502.0,39.9446,39.9905,39.8621,39.9446,63502.0
2022-09-19 12:50:00,43.54,43.74,43.51,43.7,113830.0,39.9538,40.1374,39.9263,40.1006,113830.0
2022-09-19 13:00:00,43.7,43.71,43.55,43.67,78279.0,40.1006,40.1098,39.963,40.0731,78279.0
2022-09-19 13:10:00,43.67,43.67,43.51,43.56,67818.0,40.0731,40.0731,39.9263,39.9722,67818.0
2022-09-19 13:20:00,43.56,43.73,43.56,43.66,100210.0,39.9722,40.1282,39.9722,40.0639,100210.0
2022-09-19 13:30:00,43.65,43.73,43.54,43.64,97800.0,40.0548,40.1282,39.9538,40.0456,97800.0
2022-09-19 13:40:00,43.64,43.76,43.62,43.72,65467.0,40.0456,40.1557,40.0272,40.119,65467.0
2022-09-19 13:50:00,43.72,43.75,43.67,43.7,91259.0,40.119,40.1465,40.0731,40.1006,91259.0
2022-09-19 14:00:00,43.7,43.71,43.63,43.69,79111.0,40.1006,40.1098,40.0364,40.0915,79111.0
2022-09-19 14:10:00,43.68,43.73,43.59,43.6,94743.0,40.0823,40.1282,39.9997,40.0089,94743.0
2022-09-19 14:20:00,43.59,43.71,43.59,43.66,88449.0,39.9997,40.1098,39.9997,40.0639,88449.0
2022-09-19 14:30:00,43.66,43.78,43.65,43.78,100865.0,40.0639,40.1741,40.0548,40.1741,100865.0
2022-09-19 14:40:00,43.78,43.82,43.73,43.81,72991.0,40.1741,40.2108,40.1282,40.2016,72991.0
2022-09-19 14:50:00,43.81,43.91,43.8,43.86,90787.0,40.2016,40.2933,40.1924,40.2475,90787.0
2022-09-19 15:00:00,43.87,44.07,43.86,44.07,195383.0,40.2566,40.4402,40.2475,40.4402,195383.0
2022-09-19 15:10:00,44.07,44.15,44.03,44.12,194920.0,40.4402,40.5136,40.4035,40.4861,194920.0
2022-09-19 15:20:00,44.11,44.2,44.07,44.09,174422.0,40.4769,40.5595,40.4402,40.4585,174422.0
2022-09-19 15:30:00,44.09,44.18,44.07,44.16,279084.0,40.4585,40.5411,40.4402,40.5228,279084.0
2022-09-19 15:40:00,44.16,44.22,44.09,44.22,370188.0,40.5228,40.5778,40.4585,40.5778,370188.0
2022-09-19 15:50:00,44.2,44.28,44.16,44.27,978217.0,40.5595,40.6329,40.5228,40.6237,978217.0
2022-09-20 09:30:00,43.59,43.65,42.28,42.37,649975.0,39.9997,40.0548,38.7976,38.8802,649975.0
2022-09-20 09:40:00,42.38,42.75,42.34,42.7,222589.0,38.8894,39.2289,38.8527,39.183,222589.0
2022-09-20 09:50:00,42.69,42.79,42.39,42.64,232614.0,39.1738,39.2656,38.8985,39.128,232614.0
2022-09-20 10:00:00,42.63,42.77,42.54,42.72,177422.0,39.1188,39.2472,39.0362,39.2014,177422.0
2022-09-20 10:10:00,42.73,42.83,42.53,42.53,151207.0,39.2105,39.3023,39.027,39.027,151207.0
2022-09-20 10:20:00,42.52,42.87,42.5,42.87,147688.0,39.0178,39.339,38.9995,39.339,147688.0
2022-09-20 10:30:00,42.87,42.88,42.4,42.49,127305.0,39.339,39.3482,38.9077,38.9903,127305.0
2022-09-20 10:40:00,42.49,42.72,42.48,42.67,120995.0,38.9903,39.2014,38.9811,39.1555,120995.0
2022-09-20 10:50:00,42.65,42.75,42.61,42.65,144878.0,39.1371,39.2289,39.1004,39.1371,144878.0
2022-09-20 11:00:00,42.64,42.78,42.54,42.76,222680.0,39.128,39.2564,39.0362,39.2381,222680.0
2022-09-20 11:10:00,42.75,42.76,42.55,42.55,124731.0,39.2289,39.2381,39.0454,39.0454,124731.0
2022-09-20 11:20:00,42.55,42.55,42.46,42.51,115477.0,39.0454,39.0454,38.9628,39.0087,115477.0
2022-09-20 11:30:00,42.5,42.55,42.44,42.45,103050.0,38.9995,39.0454,38.9444,38.9536,103050.0
2022-09-20 11:40:00,42.43,42.51,42.4,42.44,82152.0,38.9352,39.0087,38.9077,38.9444,82152.0
2022-09-20 11:50:00,42.43,42.57,42.42,42.51,68390.0,38.9352,39.0637,38.9261,39.0087,68390.0
2022-09-20 12:00:00,42.5,42.57,42.48,42.54,93283.0,38.9995,39.0637,38.9811,39.0362,93283.0
2022-09-20 12:10:00,42.54,42.56,42.45,42.51,68410.0,39.0362,39.0545,38.9536,39.0087,68410.0
2022-09-20 12:20:00,42.52,42.57,42.39,42.41,68235.0,39.0178,39.0637,38.8985,38.9169,68235.0
2022-09-20 12:30:00,42.4,42.43,42.31,42.43,107027.0,38.9077,38.9352,38.8251,38.9352,107027.0
2022-09-20 12:40:00,42.43,42.53,42.41,42.44,221695.0,38.9352,39.027,38.9169,38.9444,221695.0
2022-09-20 12:50:00,42.43,42.56,42.41,42.52,113231.0,38.9352,39.0545,38.9169,39.0178,113231.0
2022-09-20 13:00:00,42.51,42.62,42.49,42.61,93302.0,39.0087,39.1096,38.9903,39.1004,93302.0
2022-09-20 13:10:00,42.61,42.73,42.59,42.66,389010.0,39.1004,39.2105,39.0821,39.1463,389010.0
2022-09-20 13:20:00,42.66,42.67,42.52,42.56,127429.0,39.1463,39.1555,39.0178,39.0545,127429.0
2022-09-20 13:30:00,42.56,42.83,42.51,42.83,226769.0,39.0545,39.3023,39.0087,39.3023,226769.0
2022-09-20 13:40:00,42.83,42.91,42.77,42.78,83264.0,39.3023,39.3757,39.2472,39.2564,83264.0
2022-09-20 13:50:00,42.79,42.88,42.77,42.79,64382.0,39.2656,39.3482,39.2472,39.2656,64382.0
2022-09-20 14:00:00,42.8,42.88,42.78,42.84,125857.0,39.2748,39.3482,39.2564,39.3115,125857.0
2022-09-20 14:10:00,42.84,42.86,42.73,42.86,73981.0,39.3115,39.3298,39.2105,39.3298,73981.0
2022-09-20 14:20:00,42.86,42.92,42.8,42.85,97439.0,39.3298,39.3849,39.2748,39.3207,97439.0
2022-09-20 14:30:00,42.83,42.85,42.74,42.76,100862.0,39.3023,39.3207,39.2197,39.2381,100862.0
2022-09-20 14:40:00,42.77,42.91,42.74,42.86,101228.0,39.2472,39.3757,39.2197,39.3298,101228.0
2022-09-20 14:50:00,42.86,42.9,42.76,42.88,82454.0,39.3298,39.3665,39.2381,39.3482,82454.0
2022-09-20 15:00:00,42.87,42.9,42.78,42.8,85449.0,39.339,39.3665,39.2564,39.2748,85449.0
2022-09-20 15:10:00,42.8,42.86,42.75,42.8,112443.0,39.2748,39.3298,39.2289,39.2748,112443.0
2022-09-20 15:20:00,42.8,42.87,42.79,42.87,104829.0,39.2748,39.339,39.2656,39.339,104829.0
2022-09-20 15:30:00,42.87,43.0,42.8,42.94,303559.0,39.339,39.4583,39.2748,39.4032,303559.0
2022-09-20 15:40:00,42.94,42.96,42.84,42.93,216980.0,39.4032,39.4216,39.3115,39.3941,216980.0
2022-09-20 15:50:00,42.93,42.95,42.74,42.81,842886.0,39.3941,39.4124,39.2197,39.284,842886.0
2022-09-21 09:30:00,43.1,43.13,42.69,42.87,324144.0,39.5501,39.5776,39.1738,39.339,324144.0
2022-09-21 09:40:00,42.87,42.92,42.7,42.78,220035.0,39.339,39.3849,39.183,39.2564,220035.0
2022-09-21 09:50:00,42.77,42.77,42.55,42.63,135096.0,39.2472,39.2472,39.0454,39.1188,135096.0
2022-09-21 10:00:00,42.63,42.82,42.6,42.76,147944.0,39.1188,39.2931,39.0912,39.2381,147944.0
2022-09-21 10:10:00,42.75,42.9,42.66,42.8,171713.0,39.2289,39.3665,39.1463,39.2748,171713.0
2022-09-21 10:20:00,42.83,42.89,42.76,42.84,113463.0,39.3023,39.3574,39.2381,39.3115,113463.0
2022-09-21 10:30:00,42.84,42.85,42.49,42.5,112267.0,39.3115,39.3207,38.9903,38.9995,112267.0
2022-09-21 10:40:00,42.5,42.53,42.35,42.4,170925.0,38.9995,39.027,38.8618,38.9077,170925.0
2022-09-21 10:50:00,42.4,42.46,42.33,42.44,69007.0,38.9077,38.9628,38.8435,38.9444,69007.0
2022-09-21 11:00:00,42.44,42.44,42.28,42.33,62987.0,38.9444,38.9444,38.7976,38.8435,62987.0
2022-09-21 11:10:00,42.33,42.38,42.26,42.27,129458.0,38.8435,38.8894,38.7793,38.7884,129458.0
2022-09-21 11:20:00,42.28,42.5,42.28,42.45,100506.0,38.7976,38.9995,38.7976,38.9536,100506.0
2022-09-21 11:30:00,42.46,42.47,42.34,42.41,76455.0,38.9628,38.972,38.8527,38.9169,76455.0
2022-09-21 11:40:00,42.4,42.48,42.37,42.44,92082.0,38.9077,38.9811,38.8802,38.9444,92082.0
2022-09-21 11:50:00,42.43,42.47,42.38,42.42,85085.0,38.9352,38.972,38.8894,38.9261,85085.0
2022-09-21 12:00:00,42.42,42.42,42.31,42.39,99489.0,38.9261,38.9261,38.8251,38.8985,99489.0
2022-09-21 12:10:00,42.39,42.41,42.32,42.38,138853.0,38.8985,38.9169,38.8343,38.8894,138853.0
2022-09-21 12:20:00,42.37,42.41,42.31,42.38,63909.0,38.8802,38.9169,38.8251,38.8894,63909.0
2022-09-21 12:30:00,42.37,42.41,42.28,42.29,63857.0,38.8802,38.9169,38.7976,38.8068,63857.0
2022-09-21 12:40:00,42.29,42.33,42.17,42.23,120919.0,38.8068,38.8435,38.6967,38.7517,120919.0
2022-09-21 12:50:00,42.23,42.24,42.14,42.2,64816.0,38.7517,38.7609,38.6691,38.7242,64816.0
2022-09-21 13:00:00,42.19,42.25,42.16,42.21,62617.0,38.715,38.7701,38.6875,38.7334,62617.0
2022-09-21 13:10:00,42.21,42.36,42.19,42.34,137713.0,38.7334,38.871,38.715,38.8527,137713.0
2022-09-21 13:20:00,42.33,42.43,42.31,42.43,91608.0,38.8435,38.9352,38.8251,38.9352,91608.0
2022-09-21 13:30:00,42.43,42.5,42.42,42.48,67301.0,38.9352,38.9995,38.9261,38.9811,67301.0
2022-09-21 13:40:00,42.48,42.55,42.45,42.51,93353.0,38.9811,39.0454,38.9536,39.0087,93353.0
2022-09-21 13:50:00,42.52,42.57,42.44,42.48,102006.0,39.0178,39.0637,38.9444,38.9811,102006.0
2022-09-21 14:00:00,42.44,42.47,41.91,42.13,337280.0,38.9444,38.972,38.4581,38.66,337280.0
2022-09-21 14:10:00,42.13,42.23,41.88,42.08,218426.0,38.66,38.7517,38.4306,38.6141,218426.0
2022-09-21 14:20:00,42.06,42.24,42.05,42.09,132050.0,38.5957,38.7609,38.5865,38.6233,132050.0
2022-09-21 14:30:00,42.07,43.01,42.0,42.67,740554.0,38.6049,39.4675,38.5407,39.1555,740554.0
2022-09-21 14:40:00,42.66,43.28,42.63,42.83,358457.0,39.1463,39.7152,39.1188,39.3023,358457.0
2022-09-21 14:50:00,42.84,43.25,42.7,43.22,338182.0,39.3115,39.6877,39.183,39.6602,338182.0
2022-09-21 15:00:00,43.23,43.34,43.1,43.21,405993.0,39.6694,39.7703,39.5501,39.651,405993.0
2022-09-21 15:10:00,43.22,43.4,42.94,43.25,543486.0,39.6602,39.8254,39.4032,39.6877,543486.0
2022-09-21 15:20:00,43.24,43.27,42.96,42.98,305635.0,39.6785,39.7061,39.4216,39.4399,305635.0
2022-09-21 15:30:00,42.98,43.02,42.82,42.83,363127.0,39.4399,39.4767,39.2931,39.3023,363127.0
2022-09-21 15:40:00,42.82,42.83,42.49,42.54,271032.0,39.2931,39.3023,38.9903,39.0362,271032.0
2022-09-21 15:50:00,42.53,42.61,42.4,42.4,526460.0,39.027,39.1004,38.9077,38.9077,526460.0
2022-09-22 09:30:00,42.67,43.08,42.67,42.77,325538.0,39.1555,39.5317,39.1555,39.2472,325538.0
2022-09-22 09:40:00,42.78,42.79,42.16,42.18,176606.0,39.2564,39.2656,38.6875,38.7058,176606.0
2022-09-22 09:50:00,42.18,42.34,42.12,42.18,192777.0,38.7058,38.8527,38.6508,38.7058,192777.0
2022-09-22 10:00:00,42.17,42.27,41.92,42.26,252042.0,38.6967,38.7884,38.4673,38.7793,252042.0
2022-09-22 10:10:00,42.26,42.8,42.25,42.69,291425.0,38.7793,39.2748,38.7701,39.1738,291425.0
2022-09-22 10:20:00,42.69,43.07,42.66,42.99,168775.0,39.1738,39.5225,39.1463,39.4491,168775.0
2022-09-22 10:30:00,42.98,42.99,42.69,42.88,129963.0,39.4399,39.4491,39.1738,39.3482,129963.0
2022-09-22 10:40:00,42.87,42.92,42.68,42.76,148627.0,39.339,39.3849,39.1647,39.2381,148627.0
2022-09-22 10:50:00,42.75,42.75,42.33,42.36,112044.0,39.2289,39.2289,38.8435,38.871,112044.0
2022-09-22 11:00:00,42.35,42.46,42.27,42.42,90384.0,38.8618,38.9628,38.7884,38.9261,90384.0
2022-09-22 11:10:00,42.41,42.42,42.14,42.17,127755.0,38.9169,38.9261,38.6691,38.6967,127755.0
2022-09-22 11:20:00,42.17,42.41,42.12,42.39,128114.0,38.6967,38.9169,38.6508,38.8985,128114.0
2022-09-22 11:30:00,42.4,42.54,42.31,42.32,133687.0,38.9077,39.0362,38.8251,38.8343,133687.0
2022-09-22 11:40:00,42.31,42.43,42.13,42.42,92715.0,38.8251,38.9352,38.66,38.9261,92715.0
2022-09-22 11:50:00,42.41,42.48,42.23,42.26,90471.0,38.9169,38.9811,38.7517,38.7793,90471.0
2022-09-22 12:00:00,42.25,42.35,42.23,42.33,77347.0,38.7701,38.8618,38.7517,38.8435,77347.0
2022-09-22 12:10:00,42.33,42.33,42.22,42.3,84731.0,38.8435,38.8435,38.7425,38.816,84731.0
2022-09-22 12:20:00,42.31,42.36,42.23,42.27,127888.0,38.8251,38.871,38.7517,38.7884,127888.0
2022-09-22 12:30:00,42.26,42.41,42.21,42.37,91436.0,38.7793,38.9169,38.7334,38.8802,91436.0
2022-09-22 12:40:00,42.37,42.44,42.26,42.3,63996.0,38.8802,38.9444,38.7793,38.816,63996.0
2022-09-22 12:50:00,42.29,42.42,42.29,42.34,68787.0,38.8068,38.9261,38.8068,38.8527,68787.0
2022-09-22 13:00:00,42.34,42.38,42.29,42.34,66906.0,38.8527,38.8894,38.8068,38.8527,66906.0
2022-09-22 13:10:00,42.34,42.38,42.27,42.36,79394.0,38.8527,38.8894,38.7884,38.871,79394.0
2022-09-22 13:20:00,42.35,42.36,42.28,42.3,78944.0,38.8618,38.871,38.7976,38.816,78944.0
2022-09-22 13:30:00,42.3,42.4,42.24,42.38,82053.0,38.816,38.9077,38.7609,38.8894,82053.0
2022-09-22 13:40:00,42.37,42.51,42.36,42.49,119248.0,38.8802,39.0087,38.871,38.9903,119248.0
2022-09-22 13:50:00,42.5,42.64,42.5,42.55,77256.0,38.9995,39.128,38.9995,39.0454,77256.0
2022-09-22 14:00:00,42.55,42.56,42.4,42.45,79827.0,39.0454,39.0545,38.9077,38.9536,79827.0
2022-09-22 14:10:00,42.46,42.47,42.35,42.39,60774.0,38.9628,38.972,38.8618,38.8985,60774.0
2022-09-22 14:20:00,42.39,42.42,42.34,42.39,69147.0,38.8985,38.9261,38.8527,38.8985,69147.0
2022-09-22 14:30:00,42.38,42.66,42.35,42.65,142226.0,38.8894,39.1463,38.8618,39.1371,142226.0
2022-09-22 14:40:00,42.66,42.67,42.53,42.53,88549.0,39.1463,39.1555,39.027,39.027,88549.0
2022-09-22 14:50:00,42.53,42.65,42.52,42.56,77355.0,39.027,39.1371,39.0178,39.0545,77355.0
2022-09-22 15:00:00,42.56,42.7,42.55,42.7,88211.0,39.0545,39.183,39.0454,39.183,88211.0
2022-09-22 15:10:00,42.7,42.8,42.69,42.73,133325.0,39.183,39.2748,39.1738,39.2105,133325.0
2022-09-22 15:20:00,42.73,42.73,42.6,42.71,87676.0,39.2105,39.2105,39.0912,39.1922,87676.0
2022-09-22 15:30:00,42.71,42.74,42.64,42.67,148529.0,39.1922,39.2197,39.128,39.1555,148529.0
2022-09-22 15:40:00,42.67,42.78,42.64,42.73,164570.0,39.1555,39.2564,39.128,39.2105,164570.0
2022-09-22 15:50:00,42.74,42.75,42.47,42.5,546356.0,39.2197,39.2289,38.972,38.9995,546356.0
2022-09-23 09:30:00,41.49,41.62,41.16,41.23,553132.0,38.0727,38.192,37.7699,37.8341,553132.0
2022-09-23 09:40:00,41.22,41.36,41.16,41.18,217680.0,37.8249,37.9534,37.7699,37.7882,217680.0
2022-09-23 09:50:00,41.16,41.54,41.1,41.21,198481.0,37.7699,38.1186,37.7148,37.8157,198481.0
2022-09-23 10:00:00,41.2,41.41,41.15,41.19,192952.0,37.8066,37.9993,37.7607,37.7974,192952.0
2022-09-23 10:10:00,41.18,41.21,41.02,41.1,172469.0,37.7882,37.8157,37.6414,37.7148,172469.0
2022-09-23 10:20:00,41.11,41.21,40.94,41.2,278193.0,37.724,37.8157,37.568,37.8066,278193.0
2022-09-23 10:30:00,41.19,41.2,40.95,40.99,180704.0,37.7974,37.8066,37.5771,37.6139,180704.0
2022-09-23 10:40:00,40.98,41.02,40.89,40.94,173568.0,37.6047,37.6414,37.5221,37.568,173568.0
2022-09-23 10:50:00,40.93,41.05,40.86,40.89,227535.0,37.5588,37.6689,37.4946,37.5221,227535.0
2022-09-23 11:00:00,40.9,40.9,40.7,40.71,234517.0,37.5313,37.5313,37.3477,37.3569,234517.0
2022-09-23 11:10:00,40.71,40.77,40.5,40.57,267900.0,37.3569,37.412,37.1642,37.2284,267900.0
2022-09-23 11:20:00,40.56,40.86,40.52,40.84,181528.0,37.2193,37.4946,37.1826,37.4762,181528.0
2022-09-23 11:30:00,40.84,40.92,40.8,40.88,135888.0,37.4762,37.5496,37.4395,37.5129,135888.0
2022-09-23 11:40:00,40.87,40.93,40.76,40.84,219545.0,37.5037,37.5588,37.4028,37.4762,219545.0
2022-09-23 11:50:00,40.86,40.86,40.72,40.77,95217.0,37.4946,37.4946,37.3661,37.412,95217.0
2022-09-23 12:00:00,40.77,40.81,40.74,40.8,115658.0,37.412,37.4487,37.3844,37.4395,115658.0
2022-09-23 12:10:00,40.81,40.81,40.7,40.8,76152.0,37.4487,37.4487,37.3477,37.4395,76152.0
2022-09-23 12:20:00,40.8,40.94,40.78,40.82,116422.0,37.4395,37.568,37.4212,37.4579,116422.0
2022-09-23 12:30:00,40.82,40.83,40.71,40.74,106267.0,37.4579,37.467,37.3569,37.3844,106267.0
2022-09-23 12:40:00,40.74,40.88,40.71,40.87,87651.0,37.3844,37.5129,37.3569,37.5037,87651.0
2022-09-23 12:50:00,40.88,40.94,40.85,40.9,90559.0,37.5129,37.568,37.4854,37.5313,90559.0
2022-09-23 13:00:00,40.9,40.98,40.81,40.82,106837.0,37.5313,37.6047,37.4487,37.4579,106837.0
2022-09-23 13:10:00,40.82,40.98,40.78,40.98,106819.0,37.4579,37.6047,37.4212,37.6047,106819.0
2022-09-23 13:20:00,40.97,41.0,40.86,40.88,100100.0,37.5955,37.623,37.4946,37.5129,100100.0
2022-09-23 13:30:00,40.88,40.95,40.82,40.84,115584.0,37.5129,37.5771,37.4579,37.4762,115584.0
2022-09-23 13:40:00,40.84,40.98,40.82,40.95,156949.0,37.4762,37.6047,37.4579,37.5771,156949.0
2022-09-23 13:50:00,40.96,41.01,40.91,40.99,99481.0,37.5863,37.6322,37.5404,37.6139,99481.0
2022-09-23 14:00:00,40.98,41.04,40.84,40.85,137102.0,37.6047,37.6597,37.4762,37.4854,137102.0
2022-09-23 14:10:00,40.84,40.88,40.74,40.76,275115.0,37.4762,37.5129,37.3844,37.4028,275115.0
2022-09-23 14:20:00,40.76,40.85,40.72,40.82,107370.0,37.4028,37.4854,37.3661,37.4579,107370.0
2022-09-23 14:30:00,40.82,40.83,40.73,40.81,121497.0,37.4579,37.467,37.3753,37.4487,121497.0
2022-09-23 14:40:00,40.82,40.9,40.78,40.82,150190.0,37.4579,37.5313,37.4212,37.4579,150190.0
2022-09-23 14:50:00,40.82,40.85,40.65,40.67,144038.0,37.4579,37.4854,37.3019,37.3202,144038.0
2022-09-23 15:00:00,40.67,41.16,40.66,41.13,164039.0,37.3202,37.7699,37.311,37.7423,164039.0
2022-09-23 15:10:00,41.15,41.17,40.95,41.06,160398.0,37.7607,37.779,37.5771,37.6781,160398.0
2022-09-23 15:20:00,41.06,41.1,40.99,41.06,214994.0,37.6781,37.7148,37.6139,37.6781,214994.0
2022-09-23 15:30:00,41.06,41.33,41.02,41.3,449336.0,37.6781,37.9259,37.6414,37.8983,449336.0
2022-09-23 15:40:00,41.3,41.44,41.2,41.28,411728.0,37.8983,38.0268,37.8066,37.88,411728.0
2022-09-23 15:50:00,41.29,41.46,41.23,41.27,883148.0,37.8891,38.0451,37.8341,37.8708,883148.0
2022-09-26 09:30:00,41.05,41.24,40.89,40.91,294914.0,37.6689,37.8433,37.5221,37.5404,294914.0
2022-09-26 09:40:00,40.91,40.91,40.61,40.72,178366.0,37.5404,37.5404,37.2652,37.3661,178366.0
2022-09-26 09:50:00,40.72,40.95,40.57,40.81,184686.0,37.3661,37.5771,37.2284,37.4487,184686.0
2022-09-26 10:00:00,40.81,41.08,40.66,41.03,130285.0,37.4487,37.6964,37.311,37.6506,130285.0
2022-09-26 10:10:00,41.03,41.13,40.83,41.06,114879.0,37.6506,37.7423,37.467,37.6781,114879.0
2022-09-26 10:20:00,41.05,41.43,41.02,41.2,185989.0,37.6689,38.0176,37.6414,37.8066,185989.0
2022-09-26 10:30:00,41.2,41.28,41.08,41.25,90532.0,37.8066,37.88,37.6964,37.8524,90532.0
2022-09-26 10:40:00,41.27,41.27,41.02,41.09,105652.0,37.8708,37.8708,37.6414,37.7056,105652.0
2022-09-26 10:50:00,41.09,41.1,40.98,41.05,75614.0,37.7056,37.7148,37.6047,37.6689,75614.0
2022-09-26 11:00:00,41.05,41.11,40.92,40.95,124511.0,37.6689,37.724,37.5496,37.5771,124511.0
2022-09-26 11:10:00,40.94,41.05,40.91,40.95,95177.0,37.568,37.6689,37.5404,37.5771,95177.0
2022-09-26 11:20:00,40.96,41.03,40.92,40.95,90223.0,37.5863,37.6506,37.5496,37.5771,90223.0
2022-09-26 11:30:00,40.95,40.99,40.87,40.94,91716.0,37.5771,37.6139,37.5037,37.568,91716.0
2022-09-26 11:40:00,40.93,40.97,40.67,40.81,173812.0,37.5588,37.5955,37.3202,37.4487,173812.0
2022-09-26 11:50:00,40.82,40.9,40.78,40.82,75746.0,37.4579,37.5313,37.4212,37.4579,75746.0
2022-09-26 12:00:00,40.8,40.82,40.68,40.79,83523.0,37.4395,37.4579,37.3294,37.4303,83523.0
2022-09-26 12:10:00,40.79,40.88,40.75,40.79,104319.0,37.4303,37.5129,37.3936,37.4303,104319.0
2022-09-26 12:20:00,40.78,40.8,40.66,40.68,88419.0,37.4212,37.4395,37.311,37.3294,88419.0
2022-09-26 12:30:00,40.66,40.71,40.53,40.55,126574.0,37.311,37.3569,37.1917,37.2101,126574.0
2022-09-26 12:40:00,40.55,40.64,40.48,40.58,93217.0,37.2101,37.2927,37.1459,37.2376,93217.0
2022-09-26 12:50:00,40.56,40.67,40.55,40.6,75806.0,37.2193,37.3202,37.2101,37.256,75806.0
2022-09-26 13:00:00,40.6,40.61,40.46,40.51,142282.0,37.256,37.2652,37.1275,37.1734,142282.0
2022-09-26 13:10:00,40.5,40.53,40.4,40.41,111656.0,37.1642,37.1917,37.0725,37.0816,111656.0
2022-09-26 13:20:00,40.41,40.45,40.21,40.23,113898.0,37.0816,37.1183,36.8981,36.9165,113898.0
2022-09-26 13:30:00,40.21,40.3,40.01,40.01,224090.0,36.8981,36.9807,36.7146,36.7146,224090.0
2022-09-26 13:40:00,40.01,40.2,40.0,40.2,178730.0,36.7146,36.8889,36.7054,36.8889,178730.0
2022-09-26 13:50:00,40.2,40.28,40.06,40.08,119204.0,36.8889,36.9623,36.7605,36.7788,119204.0
2022-09-26 14:00:00,40.09,40.33,40.08,40.29,91411.0,36.788,37.0082,36.7788,36.9715,91411.0
2022-09-26 14:10:00,40.29,40.37,40.26,40.3,111147.0,36.9715,37.0449,36.944,36.9807,111147.0
2022-09-26 14:20:00,40.29,40.34,40.11,40.11,195009.0,36.9715,37.0174,36.8063,36.8063,195009.0
2022-09-26 14:30:00,40.11,40.25,40.1,40.24,171527.0,36.8063,36.9348,36.7972,36.9256,171527.0
2022-09-26 14:40:00,40.24,40.45,40.15,40.36,166133.0,36.9256,37.1183,36.843,37.0357,166133.0
2022-09-26 14:50:00,40.37,40.5,40.35,40.45,92942.0,37.0449,37.1642,37.0266,37.1183,92942.0
2022-09-26 15:00:00,40.45,40.66,40.45,40.55,132968.0,37.1183,37.311,37.1183,37.2101,132968.0
2022-09-26 15:10:00,40.55,40.55,40.36,40.48,158441.0,37.2101,37.2101,37.0357,37.1459,158441.0
2022-09-26 15:20:00,40.46,40.49,40.32,40.41,156264.0,37.1275,37.155,36.999,37.0816,156264.0
2022-09-26 15:30:00,40.41,40.49,40.34,40.44,191093.0,37.0816,37.155,37.0174,37.1092,191093.0
2022-09-26 15:40:00,40.44,40.52,40.36,40.51,281283.0,37.1092,37.1826,37.0357,37.1734,281283.0
2022-09-26 15:50:00,40.51,40.73,40.46,40.58,665053.0,37.1734,37.3753,37.1275,37.2376,665053.0
2022-09-27 09:30:00,41.19,41.47,41.15,41.27,256080.0,37.7974,38.0543,37.7607,37.8708,256080.0
2022-09-27 09:40:00,41.25,41.43,41.13,41.18,100738.0,37.8524,38.0176,37.7423,37.7882,100738.0
2022-09-27 09:50:00,41.18,41.32,40.93,41.07,147750.0,37.7882,37.9167,37.5588,37.6873,147750.0
2022-09-27 10:00:00,41.1,41.1,40.55,40.59,420955.0,37.7148,37.7148,37.2101,37.2468,420955.0
2022-09-27 10:10:00,40.55,40.7,40.52,40.68,194410.0,37.2101,37.3477,37.1826,37.3294,194410.0
2022-09-27 10:20:00,40.69,41.1,40.67,40.79,137252.0,37.3386,37.7148,37.3202,37.4303,137252.0
2022-09-27 10:30:00,40.8,41.09,40.79,40.95,205199.0,37.4395,37.7056,37.4303,37.5771,205199.0
2022-09-27 10:40:00,40.95,41.24,40.91,41.11,124386.0,37.5771,37.8433,37.5404,37.724,124386.0
2022-09-27 10:50:00,41.14,41.14,40.82,40.85,90867.0,37.7515,37.7515,37.4579,37.4854,90867.0
2022-09-27 11:00:00,40.85,40.88,40.73,40.83,79974.0,37.4854,37.5129,37.3753,37.467,79974.0
2022-09-27 11:10:00,40.85,40.85,40.67,40.76,148172.0,37.4854,37.4854,37.3202,37.4028,148172.0
2022-09-27 11:20:00,40.79,40.83,40.62,40.65,132723.0,37.4303,37.467,37.2743,37.3019,132723.0
2022-09-27 11:30:00,40.64,40.76,40.61,40.72,78846.0,37.2927,37.4028,37.2652,37.3661,78846.0
2022-09-27 11:40:00,40.71,40.81,40.68,40.73,84124.0,37.3569,37.4487,37.3294,37.3753,84124.0
2022-09-27 11:50:00,40.72,40.75,40.55,40.56,101180.0,37.3661,37.3936,37.2101,37.2193,101180.0
2022-09-27 12:00:00,40.55,40.63,40.48,40.48,86511.0,37.2101,37.2835,37.1459,37.1459,86511.0
2022-09-27 12:10:00,40.48,40.48,40.38,40.41,98285.0,37.1459,37.1459,37.0541,37.0816,98285.0
2022-09-27 12:20:00,40.41,40.57,40.4,40.54,107793.0,37.0816,37.2284,37.0725,37.2009,107793.0
2022-09-27 12:30:00,40.54,40.64,40.51,40.52,65229.0,37.2009,37.2927,37.1734,37.1826,65229.0
2022-09-27 12:40:00,40.51,40.57,40.49,40.54,60999.0,37.1734,37.2284,37.155,37.2009,60999.0
2022-09-27 12:50:00,40.55,40.57,40.42,40.51,84177.0,37.2101,37.2284,37.0908,37.1734,84177.0
2022-09-27 13:00:00,40.5,40.51,40.36,40.42,139739.0,37.1642,37.1734,37.0357,37.0908,139739.0
2022-09-27 13:10:00,40.43,40.43,40.32,40.38,82147.0,37.1,37.1,36.999,37.0541,82147.0
2022-09-27 13:20:00,40.38,40.43,40.32,40.39,73149.0,37.0541,37.1,36.999,37.0633,73149.0
2022-09-27 13:30:00,40.38,40.44,40.32,40.33,76111.0,37.0541,37.1092,36.999,37.0082,76111.0
2022-09-27 13:40:00,40.34,40.4,40.3,40.34,84863.0,37.0174,37.0725,36.9807,37.0174,84863.0
2022-09-27 13:50:00,40.33,40.37,40.26,40.35,83981.0,37.0082,37.0449,36.944,37.0266,83981.0
2022-09-27 14:00:00,40.34,40.47,40.3,40.4,95632.0,37.0174,37.1367,36.9807,37.0725,95632.0
2022-09-27 14:10:00,40.4,40.43,40.31,40.39,76682.0,37.0725,37.1,36.9899,37.0633,76682.0
2022-09-27 14:20:00,40.41,40.47,40.36,40.46,73918.0,37.0816,37.1367,37.0357,37.1275,73918.0
2022-09-27 14:30:00,40.47,40.57,40.41,40.55,102155.0,37.1367,37.2284,37.0816,37.2101,102155.0
2022-09-27 14:40:00,40.54,40.62,40.48,40.6,119555.0,37.2009,37.2743,37.1459,37.256,119555.0
2022-09-27 14:50:00,40.59,40.61,40.5,40.59,144701.0,37.2468,37.2652,37.1642,37.2468,144701.0
2022-09-27 15:00:00,40.59,40.59,40.43,40.52,102750.0,37.2468,37.2468,37.1,37.1826,102750.0
2022-09-27 15:10:00,40.52,40.52,40.41,40.52,114270.0,37.1826,37.1826,37.0816,37.1826,114270.0
2022-09-27 15:20:00,40.52,40.59,40.47,40.49,111887.0,37.1826,37.2468,37.1367,37.155,111887.0
2022-09-27 15:30:00,40.5,40.5,40.38,40.38,162742.0,37.1642,37.1642,37.0541,37.0541,162742.0
2022-09-27 15:40:00,40.38,40.49,40.33,40.35,223995.0,37.0541,37.155,37.0082,37.0266,223995.0
2022-09-27 15:50:00,40.36,40.42,40.24,40.28,712176.0,37.0357,37.0908,36.9256,36.9623,712176.0
2022-09-28 09:30:00,41.19,41.65,40.99,41.42,395000.0,37.7974,38.2195,37.6139,38.0084,395000.0
2022-09-28 09:40:00,41.41,41.8,41.18,41.7,206234.0,37.9993,38.3571,37.7882,38.2654,206234.0
2022-09-28 09:50:00,41.69,41.92,41.67,41.84,292759.0,38.2562,38.4673,38.2378,38.3938,292759.0
2022-09-28 10:00:00,41.86,42.02,41.71,41.76,244366.0,38.4122,38.559,38.2746,38.3204,244366.0
2022-09-28 10:10:00,41.77,41.96,41.74,41.77,191873.0,38.3296,38.504,38.3021,38.3296,191873.0
2022-09-28 10:20:00,41.76,41.98,41.71,41.98,336867.0,38.3204,38.5223,38.2746,38.5223,336867.0
2022-09-28 10:30:00,41.98,42.0,41.75,41.76,130326.0,38.5223,38.5407,38.3113,38.3204,130326.0
2022-09-28 10:40:00,41.76,42.02,41.74,41.96,197221.0,38.3204,38.559,38.3021,38.504,197221.0
2022-09-28 10:50:00,41.94,41.94,41.74,41.77,106667.0,38.4856,38.4856,38.3021,38.3296,106667.0
2022-09-28 11:00:00,41.77,42.01,41.69,41.92,98660.0,38.3296,38.5498,38.2562,38.4673,98660.0
2022-09-28 11:10:00,41.92,41.99,41.85,41.91,103090.0,38.4673,38.5315,38.403,38.4581,103090.0
2022-09-28 11:20:00,41.91,41.99,41.77,41.79,78686.0,38.4581,38.5315,38.3296,38.348,78686.0
2022-09-28 11:30:00,41.79,41.86,41.63,41.65,106425.0,38.348,38.4122,38.2011,38.2195,106425.0
2022-09-28 11:40:00,41.66,41.87,41.63,41.85,107483.0,38.2287,38.4214,38.2011,38.403,107483.0
2022-09-28 11:50:00,41.86,41.99,41.85,41.94,121086.0,38.4122,38.5315,38.403,38.4856,121086.0
2022-09-28 12:00:00,41.95,42.06,41.91,41.93,105058.0,38.4948,38.5957,38.4581,38.4764,105058.0
2022-09-28 12:10:00,41.93,42.08,41.92,41.98,138295.0,38.4764,38.6141,38.4673,38.5223,138295.0
2022-09-28 12:20:00,41.99,42.04,41.89,41.92,89098.0,38.5315,38.5774,38.4397,38.4673,89098.0
2022-09-28 12:30:00,41.92,41.96,41.84,41.84,65433.0,38.4673,38.504,38.3938,38.3938,65433.0
2022-09-28 12:40:00,41.84,41.94,41.84,41.86,65427.0,38.3938,38.4856,38.3938,38.4122,65427.0
2022-09-28 12:50:00,41.87,41.87,41.78,41.84,44285.0,38.4214,38.4214,38.3388,38.3938,44285.0
2022-09-28 13:00:00,41.83,41.92,41.76,41.9,95942.0,38.3847,38.4673,38.3204,38.4489,95942.0
2022-09-28 13:10:00,41.9,42.11,41.85,42.05,131098.0,38.4489,38.6416,38.403,38.5865,131098.0
2022-09-28 13:20:00,42.05,42.07,41.94,41.97,92719.0,38.5865,38.6049,38.4856,38.5131,92719.0
2022-09-28 13:30:00,41.96,42.07,41.93,42.04,92055.0,38.504,38.6049,38.4764,38.5774,92055.0
2022-09-28 13:40:00,42.03,42.09,41.92,41.93,99308.0,38.5682,38.6233,38.4673,38.4764,99308.0
2022-09-28 13:50:00,41.93,41.98,41.85,41.89,99024.0,38.4764,38.5223,38.403,38.4397,99024.0
2022-09-28 14:00:00,41.89,42.03,41.86,41.99,108072.0,38.4397,38.5682,38.4122,38.5315,108072.0
2022-09-28 14:10:00,41.99,42.08,41.96,42.02,130994.0,38.5315,38.6141,38.504,38.559,130994.0
2022-09-28 14:20:00,42.03,42.1,41.92,41.94,104377.0,38.5682,38.6324,38.4673,38.4856,104377.0
2022-09-28 14:30:00,41.93,42.04,41.9,41.98,98318.0,38.4764,38.5774,38.4489,38.5223,98318.0
2022-09-28 14:40:00,41.98,41.99,41.87,41.97,89810.0,38.5223,38.5315,38.4214,38.5131,89810.0
2022-09-28 14:50:00,41.97,41.98,41.88,41.88,80974.0,38.5131,38.5223,38.4306,38.4306,80974.0
2022-09-28 15:00:00,41.88,42.14,41.87,42.04,211800.0,38.4306,38.6691,38.4214,38.5774,211800.0
2022-09-28 15:10:00,42.04,42.06,41.91,41.96,92048.0,38.5774,38.5957,38.4581,38.504,92048.0
2022-09-28 15:20:00,41.96,42.02,41.95,41.96,113411.0,38.504,38.559,38.4948,38.504,113411.0
2022-09-28 15:30:00,41.96,42.15,41.95,42.12,230709.0,38.504,38.6783,38.4948,38.6508,230709.0
2022-09-28 15:40:00,42.12,42.2,42.1,42.14,312451.0,38.6508,38.7242,38.6324,38.6691,312451.0
2022-09-28 15:50:00,42.13,42.21,42.08,42.18,764981.0,38.66,38.7334,38.6141,38.7058,764981.0
2022-09-29 09:30:00,41.68,41.91,41.5,41.58,382703.0,38.247,38.4581,38.0818,38.1553,382703.0
2022-09-29 09:40:00,41.63,41.64,41.35,41.55,183159.0,38.2011,38.2103,37.9442,38.1277,183159.0
2022-09-29 09:50:00,41.57,41.75,41.44,41.45,187826.0,38.1461,38.3113,38.0268,38.036,187826.0
2022-09-29 10:00:00,41.45,41.55,41.3,41.49,241759.0,38.036,38.1277,37.8983,38.0727,241759.0
2022-09-29 10:10:00,41.48,41.52,41.22,41.23,160571.0,38.0635,38.1002,37.8249,37.8341,160571.0
2022-09-29 10:20:00,41.21,41.39,41.19,41.34,83250.0,37.8157,37.9809,37.7974,37.935,83250.0
2022-09-29 10:30:00,41.31,41.31,41.14,41.15,106236.0,37.9075,37.9075,37.7515,37.7607,106236.0
2022-09-29 10:40:00,41.15,41.34,41.15,41.33,102210.0,37.7607,37.935,37.7607,37.9259,102210.0
2022-09-29 10:50:00,41.34,41.62,41.34,41.6,143536.0,37.935,38.192,37.935,38.1736,143536.0
2022-09-29 11:00:00,41.6,42.05,41.59,42.03,195808.0,38.1736,38.5865,38.1644,38.5682,195808.0
2022-09-29 11:10:00,42.02,42.09,41.75,41.8,176590.0,38.559,38.6233,38.3113,38.3571,176590.0
2022-09-29 11:20:00,41.8,41.87,41.73,41.81,108273.0,38.3571,38.4214,38.2929,38.3663,108273.0
2022-09-29 11:30:00,41.82,41.97,41.74,41.82,96549.0,38.3755,38.5131,38.3021,38.3755,96549.0
2022-09-29 11:40:00,41.81,41.86,41.74,41.83,102532.0,38.3663,38.4122,38.3021,38.3847,102532.0
2022-09-29 11:50:00,41.83,41.9,41.66,41.68,98360.0,38.3847,38.4489,38.2287,38.247,98360.0
2022-09-29 12:00:00,41.68,41.86,41.64,41.84,88340.0,38.247,38.4122,38.2103,38.3938,88340.0
2022-09-29 12:10:00,41.85,41.88,41.69,41.7,129901.0,38.403,38.4306,38.2562,38.2654,129901.0
2022-09-29 12:20:00,41.7,41.81,41.67,41.69,63364.0,38.2654,38.3663,38.2378,38.2562,63364.0
2022-09-29 12:30:00,41.68,41.75,41.66,41.74,55099.0,38.247,38.3113,38.2287,38.3021,55099.0
2022-09-29 12:40:00,41.73,41.81,41.66,41.69,74307.0,38.2929,38.3663,38.2287,38.2562,74307.0
2022-09-29 12:50:00,41.68,41.76,41.64,41.65,77765.0,38.247,38.3204,38.2103,38.2195,77765.0
2022-09-29 13:00:00,41.63,41.63,41.5,41.51,76425.0,38.2011,38.2011,38.0818,38.091,76425.0
2022-09-29 13:10:00,41.51,41.63,41.51,41.53,93148.0,38.091,38.2011,38.091,38.1094,93148.0
2022-09-29 13:20:00,41.53,41.66,41.52,41.58,52737.0,38.1094,38.2287,38.1002,38.1553,52737.0
2022-09-29 13:30:00,41.57,41.67,41.54,41.58,83906.0,38.1461,38.2378,38.1186,38.1553,83906.0
2022-09-29 13:40:00,41.59,41.6,41.5,41.52,69304.0,38.1644,38.1736,38.0818,38.1002,69304.0
2022-09-29 13:50:00,41.52,41.57,41.41,41.49,141863.0,38.1002,38.1461,37.9993,38.0727,141863.0
2022-09-29 14:00:00,41.49,41.52,41.42,41.5,133109.0,38.0727,38.1002,38.0084,38.0818,133109.0
2022-09-29 14:10:00,41.5,41.58,41.49,41.56,69304.0,38.0818,38.1553,38.0727,38.1369,69304.0
2022-09-29 14:20:00,41.57,41.67,41.54,41.64,89316.0,38.1461,38.2378,38.1186,38.2103,89316.0
2022-09-29 14:30:00,41.64,41.65,41.54,41.59,71677.0,38.2103,38.2195,38.1186,38.1644,71677.0
2022-09-29 14:40:00,41.59,41.59,41.53,41.57,78217.0,38.1644,38.1644,38.1094,38.1461,78217.0
2022-09-29 14:50:00,41.56,41.6,41.49,41.52,98193.0,38.1369,38.1736,38.0727,38.1002,98193.0
2022-09-29 15:00:00,41.51,41.56,41.45,41.47,83330.0,38.091,38.1369,38.036,38.0543,83330.0
2022-09-29 15:10:00,41.47,41.65,41.46,41.63,160782.0,38.0543,38.2195,38.0451,38.2011,160782.0
2022-09-29 15:20:00,41.62,41.65,41.58,41.64,111296.0,38.192,38.2195,38.1553,38.2103,111296.0
2022-09-29 15:30:00,41.64,41.92,41.63,41.85,212015.0,38.2103,38.4673,38.2011,38.403,212015.0
2022-09-29 15:40:00,41.86,41.93,41.8,41.81,257292.0,38.4122,38.4764,38.3571,38.3663,257292.0
2022-09-29 15:50:00,41.81,41.86,41.67,41.75,1009542.0,38.3663,38.4122,38.2378,38.3113,1009542.0
2022-09-30 09:30:00,41.78,41.94,41.54,41.78,272669.0,38.3388,38.4856,38.1186,38.3388,272669.0
2022-09-30 09:40:00,41.77,41.81,41.61,41.73,292905.0,38.3296,38.3663,38.1828,38.2929,292905.0
2022-09-30 09:50:00,41.72,41.88,41.56,41.79,209349.0,38.2837,38.4306,38.1369,38.348,209349.0
2022-09-30 10:00:00,41.81,41.99,41.71,41.98,243492.0,38.3663,38.5315,38.2746,38.5223,243492.0
2022-09-30 10:10:00,41.99,42.17,41.95,42.16,244455.0,38.5315,38.6967,38.4948,38.6875,244455.0
2022-09-30 10:20:00,42.16,42.38,42.1,42.19,202605.0,38.6875,38.8894,38.6324,38.715,202605.0
2022-09-30 10:30:00,42.2,42.46,42.2,42.37,216038.0,38.7242,38.9628,38.7242,38.8802,216038.0
2022-09-30 10:40:00,42.37,42.4,42.23,42.35,143353.0,38.8802,38.9077,38.7517,38.8618,143353.0
2022-09-30 10:50:00,42.36,42.4,42.28,42.35,195850.0,38.871,38.9077,38.7976,38.8618,195850.0
2022-09-30 11:00:00,42.35,42.47,42.24,42.43,270940.0,38.8618,38.972,38.7609,38.9352,270940.0
2022-09-30 11:10:00,42.44,42.73,42.44,42.48,393763.0,38.9444,39.2105,38.9444,38.9811,393763.0
2022-09-30 11:20:00,42.48,42.66,42.45,42.54,183555.0,38.9811,39.1463,38.9536,39.0362,183555.0
2022-09-30 11:30:00,42.55,42.61,42.47,42.55,130486.0,39.0454,39.1004,38.972,39.0454,130486.0
2022-09-30 11:40:00,42.55,42.55,42.44,42.49,169879.0,39.0454,39.0454,38.9444,38.9903,169879.0
2022-09-30 11:50:00,42.49,42.51,42.37,42.47,220784.0,38.9903,39.0087,38.8802,38.972,220784.0
2022-09-30 12:00:00,42.46,42.48,42.29,42.34,78595.0,38.9628,38.9811,38.8068,38.8527,78595.0
2022-09-30 12:10:00,42.33,42.35,42.15,42.17,126955.0,38.8435,38.8618,38.6783,38.6967,126955.0
2022-09-30 12:20:00,42.16,42.29,42.09,42.2,96346.0,38.6875,38.8068,38.6233,38.7242,96346.0
2022-09-30 12:30:00,42.2,42.21,42.08,42.09,116585.0,38.7242,38.7334,38.6141,38.6233,116585.0
2022-09-30 12:40:00,42.09,42.13,42.03,42.05,175179.0,38.6233,38.66,38.5682,38.5865,175179.0
2022-09-30 12:50:00,42.05,42.09,42.03,42.03,101489.0,38.5865,38.6233,38.5682,38.5682,101489.0
2022-09-30 13:00:00,42.03,42.11,41.95,42.05,149103.0,38.5682,38.6416,38.4948,38.5865,149103.0
2022-09-30 13:10:00,42.06,42.15,42.01,42.07,147418.0,38.5957,38.6783,38.5498,38.6049,147418.0
2022-09-30 13:20:00,42.07,42.08,41.99,42.07,198345.0,38.6049,38.6141,38.5315,38.6049,198345.0
2022-09-30 13:30:00,42.07,42.27,42.06,42.22,219098.0,38.6049,38.7884,38.5957,38.7425,219098.0
2022-09-30 13:40:00,42.22,42.22,42.09,42.12,120101.0,38.7425,38.7425,38.6233,38.6508,120101.0
2022-09-30 13:50:00,42.11,42.2,42.1,42.12,91238.0,38.6416,38.7242,38.6324,38.6508,91238.0
2022-09-30 14:00:00,42.12,42.25,42.1,42.17,261254.0,38.6508,38.7701,38.6324,38.6967,261254.0
2022-09-30 14:10:00,42.16,42.22,42.12,42.17,139087.0,38.6875,38.7425,38.6508,38.6967,139087.0
2022-09-30 14:20:00,42.18,42.33,42.17,42.24,159554.0,38.7058,38.8435,38.6967,38.7609,159554.0
2022-09-30 14:30:00,42.25,42.29,42.08,42.09,131930.0,38.7701,38.8068,38.6141,38.6233,131930.0
2022-09-30 14:40:00,42.09,42.12,42.01,42.1,181233.0,38.6233,38.6508,38.5498,38.6324,181233.0
2022-09-30 14:50:00,42.11,42.13,42.0,42.01,78173.0,38.6416,38.66,38.5407,38.5498,78173.0
2022-09-30 15:00:00,42.01,42.22,42.0,42.06,111875.0,38.5498,38.7425,38.5407,38.5957,111875.0
2022-09-30 15:10:00,42.05,42.11,41.98,42.05,183950.0,38.5865,38.6416,38.5223,38.5865,183950.0
2022-09-30 15:20:00,42.05,42.07,41.9,42.05,185557.0,38.5865,38.6049,38.4489,38.5865,185557.0
2022-09-30 15:30:00,42.07,42.09,41.95,41.99,229685.0,38.6049,38.6233,38.4948,38.5315,229685.0
2022-09-30 15:40:00,41.99,42.22,41.99,42.19,320421.0,38.5315,38.7425,38.5315,38.715,320421.0
2022-09-30 15:50:00,42.18,42.18,41.91,42.05,1132650.0,38.7058,38.7058,38.4581,38.5865,1132650.0
2022-10-03 09:30:00,42.78,42.84,42.36,42.59,321015.0,39.2564,39.3115,38.871,39.0821,321015.0
2022-10-03 09:40:00,42.59,42.82,42.37,42.7,473999.0,39.0821,39.2931,38.8802,39.183,473999.0
2022-10-03 09:50:00,42.73,42.86,42.59,42.7,191218.0,39.2105,39.3298,39.0821,39.183,191218.0
2022-10-03 10:00:00,42.76,43.27,42.71,43.09,495143.0,39.2381,39.7061,39.1922,39.5409,495143.0
2022-10-03 10:10:00,43.08,43.13,42.58,42.61,209895.0,39.5317,39.5776,39.0729,39.1004,209895.0
2022-10-03 10:20:00,42.62,43.24,42.62,43.02,383943.0,39.1096,39.6785,39.1096,39.4767,383943.0
2022-10-03 10:30:00,43.03,43.43,43.03,43.42,375899.0,39.4858,39.8529,39.4858,39.8437,375899.0
2022-10-03 10:40:00,43.42,43.49,43.24,43.48,234820.0,39.8437,39.9079,39.6785,39.8988,234820.0
2022-10-03 10:50:00,43.49,43.56,43.35,43.5,207384.0,39.9079,39.9722,39.7795,39.9171,207384.0
2022-10-03 11:00:00,43.49,43.65,43.47,43.61,384816.0,39.9079,40.0548,39.8896,40.0181,384816.0
2022-10-03 11:10:00,43.59,43.74,43.52,43.69,203862.0,39.9997,40.1374,39.9355,40.0915,203862.0
2022-10-03 11:20:00,43.69,43.72,43.51,43.57,235174.0,40.0915,40.119,39.9263,39.9814,235174.0
2022-10-03 11:30:00,43.59,43.67,43.49,43.67,247067.0,39.9997,40.0731,39.9079,40.0731,247067.0
2022-10-03 11:40:00,43.68,43.81,43.6,43.73,126302.0,40.0823,40.2016,40.0089,40.1282,126302.0
2022-10-03 11:50:00,43.73,43.85,43.73,43.74,109151.0,40.1282,40.2383,40.1282,40.1374,109151.0
2022-10-03 12:00:00,43.75,43.9,43.7,43.86,118451.0,40.1465,40.2842,40.1006,40.2475,118451.0
2022-10-03 12:10:00,43.84,43.85,43.65,43.73,134940.0,40.2291,40.2383,40.0548,40.1282,134940.0
2022-10-03 12:20:00,43.72,43.73,43.42,43.45,117276.0,40.119,40.1282,39.8437,39.8712,117276.0
2022-10-03 12:30:00,43.45,43.47,43.33,43.38,125334.0,39.8712,39.8896,39.7611,39.807,125334.0
2022-10-03 12:40:00,43.38,43.46,43.34,43.38,216975.0,39.807,39.8804,39.7703,39.807,216975.0
2022-10-03 12:50:00,43.38,43.46,43.34,43.42,92987.0,39.807,39.8804,39.7703,39.8437,92987.0
2022-10-03 13:00:00,43.43,43.52,43.36,43.51,142152.0,39.8529,39.9355,39.7886,39.9263,142152.0
2022-10-03 13:10:00,43.51,43.72,43.45,43.68,242407.0,39.9263,40.119,39.8712,40.0823,242407.0
2022-10-03 13:20:00,43.68,43.8,43.63,43.72,197066.0,40.0823,40.1924,40.0364,40.119,197066.0
2022-10-03 13:30:00,43.73,43.89,43.72,43.84,182543.0,40.1282,40.275,40.119,40.2291,182543.0
2022-10-03 13:40:00,43.85,44.04,43.83,44.01,218883.0,40.2383,40.4126,40.2199,40.3851,218883.0
2022-10-03 13:50:00,44.01,44.04,43.78,43.83,142060.0,40.3851,40.4126,40.1741,40.2199,142060.0
2022-10-03 14:00:00,43.83,43.84,43.72,43.78,106900.0,40.2199,40.2291,40.119,40.1741,106900.0
2022-10-03 14:10:00,43.79,43.8,43.64,43.71,92488.0,40.1832,40.1924,40.0456,40.1098,92488.0
2022-10-03 14:20:00,43.71,43.78,43.67,43.75,120780.0,40.1098,40.1741,40.0731,40.1465,120780.0
2022-10-03 14:30:00,43.76,43.83,43.68,43.79,164937.0,40.1557,40.2199,40.0823,40.1832,164937.0
2022-10-03 14:40:00,43.8,43.84,43.75,43.77,100451.0,40.1924,40.2291,40.1465,40.1649,100451.0
2022-10-03 14:50:00,43.78,43.89,43.78,43.83,170635.0,40.1741,40.275,40.1741,40.2199,170635.0
2022-10-03 15:00:00,43.82,43.85,43.73,43.77,146001.0,40.2108,40.2383,40.1282,40.1649,146001.0
2022-10-03 15:10:00,43.76,43.78,43.62,43.69,235499.0,40.1557,40.1741,40.0272,40.0915,235499.0
2022-10-03 15:20:00,43.69,43.77,43.66,43.7,121687.0,40.0915,40.1649,40.0639,40.1006,121687.0
2022-10-03 15:30:00,43.69,43.86,43.68,43.86,212982.0,40.0915,40.2475,40.0823,40.2475,212982.0
2022-10-03 15:40:00,43.85,43.89,43.8,43.86,279814.0,40.2383,40.275,40.1924,40.2475,279814.0
2022-10-03 15:50:00,43.85,43.88,43.69,43.73,878231.0,40.2383,40.2658,40.0915,40.1282,878231.0
2022-10-04 09:30:00,44.29,44.36,43.94,44.27,534945.0,40.6421,40.7063,40.3209,40.6237,534945.0
2022-10-04 09:40:00,44.26,44.42,43.95,44.37,321221.0,40.6145,40.7613,40.3301,40.7155,321221.0
2022-10-04 09:50:00,44.36,44.47,44.23,44.37,305808.0,40.7063,40.8072,40.587,40.7155,305808.0
2022-10-04 10:00:00,44.38,44.74,44.38,44.7,330679.0,40.7246,41.055,40.7246,41.0183,330679.0
2022-10-04 10:10:00,44.7,44.84,44.61,44.66,250914.0,41.0183,41.1467,40.9357,40.9816,250914.0
2022-10-04 10:20:00,44.66,44.67,44.51,44.53,149980.0,40.9816,40.9908,40.8439,40.8623,149980.0
2022-10-04 10:30:00,44.54,44.7,44.46,44.67,186409.0,40.8715,41.0183,40.798,40.9908,186409.0
2022-10-04 10:40:00,44.68,44.95,44.67,44.94,359849.0,40.9999,41.2477,40.9908,41.2385,359849.0
2022-10-04 10:50:00,44.94,44.95,44.79,44.93,190450.0,41.2385,41.2477,41.1009,41.2293,190450.0
2022-10-04 11:00:00,44.93,44.97,44.79,44.83,125882.0,41.2293,41.266,41.1009,41.1376,125882.0
2022-10-04 11:10:00,44.83,44.88,44.7,44.76,168828.0,41.1376,41.1835,41.0183,41.0733,168828.0
2022-10-04 11:20:00,44.76,44.91,44.71,44.84,98161.0,41.0733,41.211,41.0275,41.1467,98161.0
2022-10-04 11:30:00,44.85,44.99,44.77,44.84,171526.0,41.1559,41.2844,41.0825,41.1467,171526.0
2022-10-04 11:40:00,44.85,44.92,44.71,44.77,120791.0,41.1559,41.2202,41.0275,41.0825,120791.0
2022-10-04 11:50:00,44.77,45.02,44.77,45.02,112402.0,41.0825,41.3119,41.0825,41.3119,112402.0
2022-10-04 12:00:00,45.02,45.05,44.96,44.98,132501.0,41.3119,41.3395,41.2569,41.2752,132501.0
2022-10-04 12:10:00,45.0,45.14,44.98,45.07,134789.0,41.2936,41.422,41.2752,41.3578,134789.0
2022-10-04 12:20:00,45.07,45.23,45.06,45.17,210184.0,41.3578,41.5046,41.3486,41.4496,210184.0
2022-10-04 12:30:00,45.17,45.21,45.11,45.15,186685.0,41.4496,41.4863,41.3945,41.4312,186685.0
2022-10-04 12:40:00,45.14,45.15,44.97,44.99,154054.0,41.422,41.4312,41.266,41.2844,154054.0
2022-10-04 12:50:00,44.98,44.99,44.76,44.78,122506.0,41.2752,41.2844,41.0733,41.0917,122506.0
2022-10-04 13:00:00,44.78,44.79,44.62,44.63,155874.0,41.0917,41.1009,40.9449,40.954,155874.0
2022-10-04 13:10:00,44.62,44.64,44.41,44.43,116494.0,40.9449,40.9632,40.7522,40.7705,116494.0
2022-10-04 13:20:00,44.43,44.47,44.35,44.39,136435.0,40.7705,40.8072,40.6971,40.7338,136435.0
2022-10-04 13:30:00,44.39,44.44,44.31,44.39,113612.0,40.7338,40.7797,40.6604,40.7338,113612.0
2022-10-04 13:40:00,44.39,44.39,44.29,44.31,103517.0,40.7338,40.7338,40.6421,40.6604,103517.0
2022-10-04 13:50:00,44.31,44.53,44.31,44.48,116864.0,40.6604,40.8623,40.6604,40.8164,116864.0
2022-10-04 14:00:00,44.49,44.5,44.37,44.46,91415.0,40.8256,40.8348,40.7155,40.798,91415.0
2022-10-04 14:10:00,44.45,44.5,44.37,44.43,81660.0,40.7889,40.8348,40.7155,40.7705,81660.0
2022-10-04 14:20:00,44.42,44.47,44.35,44.36,89809.0,40.7613,40.8072,40.6971,40.7063,89809.0
2022-10-04 14:30:00,44.35,44.43,44.33,44.34,116869.0,40.6971,40.7705,40.6788,40.6879,116869.0
2022-10-04 14:40:00,44.33,44.4,44.3,44.37,120026.0,40.6788,40.743,40.6512,40.7155,120026.0
2022-10-04 14:50:00,44.37,44.54,44.37,44.53,140400.0,40.7155,40.8715,40.7155,40.8623,140400.0
2022-10-04 15:00:00,44.53,44.64,44.42,44.43,159073.0,40.8623,40.9632,40.7613,40.7705,159073.0
2022-10-04 15:10:00,44.42,44.54,44.32,44.54,182184.0,40.7613,40.8715,40.6696,40.8715,182184.0
2022-10-04 15:20:00,44.54,44.61,44.44,44.59,219513.0,40.8715,40.9357,40.7797,40.9173,219513.0
2022-10-04 15:30:00,44.59,44.64,44.47,44.62,219398.0,40.9173,40.9632,40.8072,40.9449,219398.0
2022-10-04 15:40:00,44.62,44.66,44.54,44.65,263363.0,40.9449,40.9816,40.8715,40.9724,263363.0
2022-10-04 15:50:00,44.64,44.68,44.49,44.54,985481.0,40.9632,40.9999,40.8256,40.8715,985481.0
2022-10-05 09:30:00,43.82,43.87,43.21,43.33,566207.0,40.2108,40.2566,39.651,39.7611,566207.0
2022-10-05 09:40:00,43.31,43.4,42.89,43.31,334190.0,39.7428,39.8254,39.3574,39.7428,334190.0
2022-10-05 09:50:00,43.29,43.59,43.25,43.57,177384.0,39.7244,39.9997,39.6877,39.9814,177384.0
2022-10-05 10:00:00,43.57,43.57,43.11,43.44,183017.0,39.9814,39.9814,39.5592,39.8621,183017.0
2022-10-05 10:10:00,43.46,43.55,43.25,43.46,127347.0,39.8804,39.963,39.6877,39.8804,127347.0
2022-10-05 10:20:00,43.45,43.53,43.28,43.32,134555.0,39.8712,39.9446,39.7152,39.7519,134555.0
2022-10-05 10:30:00,43.31,43.47,43.26,43.45,156028.0,39.7428,39.8896,39.6969,39.8712,156028.0
2022-10-05 10:40:00,43.44,43.63,43.41,43.55,114037.0,39.8621,40.0364,39.8345,39.963,114037.0
2022-10-05 10:50:00,43.54,43.57,43.45,43.55,90472.0,39.9538,39.9814,39.8712,39.963,90472.0
2022-10-05 11:00:00,43.55,43.7,43.54,43.62,113986.0,39.963,40.1006,39.9538,40.0272,113986.0
2022-10-05 11:10:00,43.61,43.64,43.46,43.52,85741.0,40.0181,40.0456,39.8804,39.9355,85741.0
2022-10-05 11:20:00,43.51,43.66,43.42,43.58,170380.0,39.9263,40.0639,39.8437,39.9905,170380.0
2022-10-05 11:30:00,43.58,43.7,43.54,43.68,87962.0,39.9905,40.1006,39.9538,40.0823,87962.0
2022-10-05 11:40:00,43.68,43.68,43.5,43.54,79359.0,40.0823,40.0823,39.9171,39.9538,79359.0
2022-10-05 11:50:00,43.56,43.68,43.55,43.68,75938.0,39.9722,40.0823,39.963,40.0823,75938.0
2022-10-05 12:00:00,43.68,43.72,43.57,43.65,86353.0,40.0823,40.119,39.9814,40.0548,86353.0
2022-10-05 12:10:00,43.65,43.88,43.64,43.87,101073.0,40.0548,40.2658,40.0456,40.2566,101073.0
2022-10-05 12:20:00,43.86,43.88,43.75,43.85,87555.0,40.2475,40.2658,40.1465,40.2383,87555.0
2022-10-05 12:30:00,43.84,43.86,43.61,43.64,126702.0,40.2291,40.2475,40.0181,40.0456,126702.0
2022-10-05 12:40:00,43.65,43.72,43.59,43.67,133666.0,40.0548,40.119,39.9997,40.0731,133666.0
2022-10-05 12:50:00,43.67,43.69,43.52,43.54,68468.0,40.0731,40.0915,39.9355,39.9538,68468.0
2022-10-05 13:00:00,43.54,43.73,43.52,43.7,87570.0,39.9538,40.1282,39.9355,40.1006,87570.0
2022-10-05 13:10:00,43.71,43.88,43.68,43.88,90717.0,40.1098,40.2658,40.0823,40.2658,90717.0
2022-10-05 13:20:00,43.88,43.96,43.73,43.73,135902.0,40.2658,40.3392,40.1282,40.1282,135902.0
2022-10-05 13:30:00,43.73,43.8,43.63,43.78,586653.0,40.1282,40.1924,40.0364,40.1741,586653.0
2022-10-05 13:40:00,43.77,43.86,43.68,43.82,89902.0,40.1649,40.2475,40.0823,40.2108,89902.0
2022-10-05 13:50:00,43.8,43.91,43.74,43.82,75772.0,40.1924,40.2933,40.1374,40.2108,75772.0
2022-10-05 14:00:00,43.82,43.88,43.69,43.7,145201.0,40.2108,40.2658,40.0915,40.1006,145201.0
2022-10-05 14:10:00,43.69,43.87,43.67,43.85,92861.0,40.0915,40.2566,40.0731,40.2383,92861.0
2022-10-05 14:20:00,43.86,43.86,43.74,43.78,125833.0,40.2475,40.2475,40.1374,40.1741,125833.0
2022-10-05 14:30:00,43.77,43.81,43.69,43.76,105462.0,40.1649,40.2016,40.0915,40.1557,105462.0
2022-10-05 14:40:00,43.76,43.86,43.72,43.83,104732.0,40.1557,40.2475,40.119,40.2199,104732.0
2022-10-05 14:50:00,43.84,43.91,43.79,43.84,130899.0,40.2291,40.2933,40.1832,40.2291,130899.0
2022-10-05 15:00:00,43.85,43.99,43.83,43.86,168067.0,40.2383,40.3668,40.2199,40.2475,168067.0
2022-10-05 15:10:00,43.86,43.92,43.8,43.87,116803.0,40.2475,40.3025,40.1924,40.2566,116803.0
2022-10-05 15:20:00,43.88,43.9,43.8,43.89,111675.0,40.2658,40.2842,40.1924,40.275,111675.0
2022-10-05 15:30:00,43.89,44.04,43.89,43.98,189260.0,40.275,40.4126,40.275,40.3576,189260.0
2022-10-05 15:40:00,43.98,44.07,43.9,43.99,272816.0,40.3576,40.4402,40.2842,40.3668,272816.0
2022-10-05 15:50:00,43.99,43.99,43.79,43.9,875228.0,40.3668,40.3668,40.1832,40.2842,875228.0
2022-10-06 09:30:00,43.65,44.11,43.5,44.0,294249.0,40.0548,40.4769,39.9171,40.3759,294249.0
2022-10-06 09:40:00,44.0,44.19,43.87,43.93,186875.0,40.3759,40.5503,40.2566,40.3117,186875.0
2022-10-06 09:50:00,43.93,44.15,43.83,44.08,188116.0,40.3117,40.5136,40.2199,40.4493,188116.0
2022-10-06 10:00:00,44.09,44.11,43.86,43.97,146505.0,40.4585,40.4769,40.2475,40.3484,146505.0
2022-10-06 10:10:00,43.98,44.13,43.86,44.03,183015.0,40.3576,40.4952,40.2475,40.4035,183015.0
2022-10-06 10:20:00,44.02,44.08,43.69,43.72,188778.0,40.3943,40.4493,40.0915,40.119,188778.0
2022-10-06 10:30:00,43.74,43.85,43.67,43.82,138207.0,40.1374,40.2383,40.0731,40.2108,138207.0
2022-10-06 10:40:00,43.81,44.07,43.81,44.06,152848.0,40.2016,40.4402,40.2016,40.431,152848.0
2022-10-06 10:50:00,44.06,44.16,44.01,44.16,132185.0,40.431,40.5228,40.3851,40.5228,132185.0
2022-10-06 11:00:00,44.15,44.21,44.04,44.11,143881.0,40.5136,40.5686,40.4126,40.4769,143881.0
2022-10-06 11:10:00,44.11,44.19,44.01,44.19,129784.0,40.4769,40.5503,40.3851,40.5503,129784.0
2022-10-06 11:20:00,44.19,44.26,44.1,44.21,168589.0,40.5503,40.6145,40.4677,40.5686,168589.0
2022-10-06 11:30:00,44.21,44.21,43.96,43.97,119927.0,40.5686,40.5686,40.3392,40.3484,119927.0
2022-10-06 11:40:00,43.97,44.08,43.96,44.03,98945.0,40.3484,40.4493,40.3392,40.4035,98945.0
2022-10-06 11:50:00,44.01,44.13,43.85,43.86,205262.0,40.3851,40.4952,40.2383,40.2475,205262.0
2022-10-06 12:00:00,43.85,43.92,43.78,43.91,151525.0,40.2383,40.3025,40.1741,40.2933,151525.0
2022-10-06 12:10:00,43.91,43.98,43.82,43.95,174493.0,40.2933,40.3576,40.2108,40.3301,174493.0
2022-10-06 12:20:00,43.95,44.13,43.92,44.13,81005.0,40.3301,40.4952,40.3025,40.4952,81005.0
2022-10-06 12:30:00,44.14,44.18,44.03,44.18,79541.0,40.5044,40.5411,40.4035,40.5411,79541.0
2022-10-06 12:40:00,44.18,44.22,44.1,44.19,66990.0,40.5411,40.5778,40.4677,40.5503,66990.0
2022-10-06 12:50:00,44.2,44.2,44.11,44.14,66154.0,40.5595,40.5595,40.4769,40.5044,66154.0
2022-10-06 13:00:00,44.14,44.19,44.08,44.09,64456.0,40.5044,40.5503,40.4493,40.4585,64456.0
2022-10-06 13:10:00,44.09,44.24,44.05,44.23,64997.0,40.4585,40.5962,40.4218,40.587,64997.0
2022-10-06 13:20:00,44.22,44.31,44.22,44.29,86808.0,40.5778,40.6604,40.5778,40.6421,86808.0
2022-10-06 13:30:00,44.29,44.29,44.14,44.19,96287.0,40.6421,40.6421,40.5044,40.5503,96287.0
2022-10-06 13:40:00,44.19,44.27,44.18,44.26,95345.0,40.5503,40.6237,40.5411,40.6145,95345.0
2022-10-06 13:50:00,44.25,44.26,44.11,44.12,89628.0,40.6053,40.6145,40.4769,40.4861,89628.0
2022-10-06 14:00:00,44.11,44.23,44.09,44.21,102164.0,40.4769,40.587,40.4585,40.5686,102164.0
2022-10-06 14:10:00,44.22,44.36,44.18,44.34,126816.0,40.5778,40.7063,40.5411,40.6879,126816.0
2022-10-06 14:20:00,44.33,44.51,44.3,44.51,143671.0,40.6788,40.8439,40.6512,40.8439,143671.0
2022-10-06 14:30:00,44.53,44.63,44.46,44.61,200865.0,40.8623,40.954,40.798,40.9357,200865.0
2022-10-06 14:40:00,44.6,44.64,44.5,44.59,150464.0,40.9265,40.9632,40.8348,40.9173,150464.0
2022-10-06 14:50:00,44.58,44.65,44.51,44.63,173119.0,40.9082,40.9724,40.8439,40.954,173119.0
2022-10-06 15:00:00,44.63,44.77,44.61,44.75,202220.0,40.954,41.0825,40.9357,41.0642,202220.0
2022-10-06 15:10:00,44.74,44.8,44.66,44.78,213223.0,41.055,41.11,40.9816,41.0917,213223.0
2022-10-06 15:20:00,44.77,44.91,44.75,44.83,253850.0,41.0825,41.211,41.0642,41.1376,253850.0
2022-10-06 15:30:00,44.83,44.88,44.73,44.87,238130.0,41.1376,41.1835,41.0458,41.1743,238130.0
2022-10-06 15:40:00,44.86,44.92,44.8,44.8,329507.0,41.1651,41.2202,41.11,41.11,329507.0
2022-10-06 15:50:00,44.81,44.94,44.8,44.88,775185.0,41.1192,41.2385,41.11,41.1835,775185.0
2022-10-07 09:30:00,44.3,44.7,44.06,44.11,402664.0,40.6512,41.0183,40.431,40.4769,402664.0
2022-10-07 09:40:00,44.11,44.24,43.76,43.84,237437.0,40.4769,40.5962,40.1557,40.2291,237437.0
2022-10-07 09:50:00,43.82,43.91,43.54,43.55,195018.0,40.2108,40.2933,39.9538,39.963,195018.0
2022-10-07 10:00:00,43.55,43.56,43.2,43.23,231140.0,39.963,39.9722,39.6418,39.6694,231140.0
2022-10-07 10:10:00,43.22,43.43,43.17,43.4,166207.0,39.6602,39.8529,39.6143,39.8254,166207.0
2022-10-07 10:20:00,43.4,43.5,43.3,43.4,200183.0,39.8254,39.9171,39.7336,39.8254,200183.0
2022-10-07 10:30:00,43.4,43.53,43.34,43.43,139555.0,39.8254,39.9446,39.7703,39.8529,139555.0
2022-10-07 10:40:00,43.42,43.86,43.42,43.85,90562.0,39.8437,40.2475,39.8437,40.2383,90562.0
2022-10-07 10:50:00,43.86,43.87,43.65,43.68,133026.0,40.2475,40.2566,40.0548,40.0823,133026.0
2022-10-07 11:00:00,43.69,43.85,43.65,43.67,119999.0,40.0915,40.2383,40.0548,40.0731,119999.0
2022-10-07 11:10:00,43.67,43.75,43.53,43.54,109185.0,40.0731,40.1465,39.9446,39.9538,109185.0
2022-10-07 11:20:00,43.54,43.55,43.39,43.4,82500.0,39.9538,39.963,39.8162,39.8254,82500.0
2022-10-07 11:30:00,43.4,43.43,43.29,43.37,90387.0,39.8254,39.8529,39.7244,39.7978,90387.0
2022-10-07 11:40:00,43.36,43.48,43.32,43.33,145283.0,39.7886,39.8988,39.7519,39.7611,145283.0
2022-10-07 11:50:00,43.34,43.4,43.29,43.33,78001.0,39.7703,39.8254,39.7244,39.7611,78001.0
2022-10-07 12:00:00,43.33,43.58,43.3,43.52,113662.0,39.7611,39.9905,39.7336,39.9355,113662.0
2022-10-07 12:10:00,43.52,43.71,43.52,43.65,71575.0,39.9355,40.1098,39.9355,40.0548,71575.0
2022-10-07 12:20:00,43.65,43.66,43.45,43.47,72336.0,40.0548,40.0639,39.8712,39.8896,72336.0
2022-10-07 12:30:00,43.46,43.47,43.4,43.4,66406.0,39.8804,39.8896,39.8254,39.8254,66406.0
2022-10-07 12:40:00,43.39,43.47,43.34,43.34,81191.0,39.8162,39.8896,39.7703,39.7703,81191.0
2022-10-07 12:50:00,43.34,43.38,43.3,43.34,86930.0,39.7703,39.807,39.7336,39.7703,86930.0
2022-10-07 13:00:00,43.33,43.35,43.29,43.32,91199.0,39.7611,39.7795,39.7244,39.7519,91199.0
2022-10-07 13:10:00,43.32,43.49,43.29,43.48,91131.0,39.7519,39.9079,39.7244,39.8988,91131.0
2022-10-07 13:20:00,43.48,43.51,43.42,43.45,78835.0,39.8988,39.9263,39.8437,39.8712,78835.0
2022-10-07 13:30:00,43.46,43.48,43.38,43.46,64343.0,39.8804,39.8988,39.807,39.8804,64343.0
2022-10-07 13:40:00,43.47,43.52,43.37,43.4,96068.0,39.8896,39.9355,39.7978,39.8254,96068.0
2022-10-07 13:50:00,43.4,43.4,43.21,43.22,136592.0,39.8254,39.8254,39.651,39.6602,136592.0
2022-10-07 14:00:00,43.22,43.28,43.15,43.18,81940.0,39.6602,39.7152,39.5959,39.6235,81940.0
2022-10-07 14:10:00,43.18,43.18,43.09,43.13,95152.0,39.6235,39.6235,39.5409,39.5776,95152.0
2022-10-07 14:20:00,43.13,43.17,43.05,43.05,113795.0,39.5776,39.6143,39.5042,39.5042,113795.0
2022-10-07 14:30:00,43.05,43.15,43.04,43.07,132473.0,39.5042,39.5959,39.495,39.5225,132473.0
2022-10-07 14:40:00,43.07,43.08,42.98,43.01,163211.0,39.5225,39.5317,39.4399,39.4675,163211.0
2022-10-07 14:50:00,43.01,43.02,42.88,42.95,149168.0,39.4675,39.4767,39.3482,39.4124,149168.0
2022-10-07 15:00:00,42.95,42.98,42.83,42.85,155412.0,39.4124,39.4399,39.3023,39.3207,155412.0
2022-10-07 15:10:00,42.84,42.88,42.75,42.77,152115.0,39.3115,39.3482,39.2289,39.2472,152115.0
2022-10-07 15:20:00,42.77,42.8,42.61,42.66,192129.0,39.2472,39.2748,39.1004,39.1463,192129.0
2022-10-07 15:30:00,42.67,42.75,42.6,42.73,251655.0,39.1555,39.2289,39.0912,39.2105,251655.0
2022-10-07 15:40:00,42.73,42.81,42.63,42.65,317803.0,39.2105,39.284,39.1188,39.1371,317803.0
2022-10-07 15:50:00,42.65,42.72,42.58,42.6,878462.0,39.1371,39.2014,39.0729,39.0912,878462.0
2022-10-10 09:30:00,42.44,42.5,42.09,42.09,299054.0,38.9444,38.9995,38.6233,38.6233,299054.0
2022-10-10 09:40:00,42.09,42.77,42.05,42.71,207105.0,38.6233,39.2472,38.5865,39.1922,207105.0
2022-10-10 09:50:00,42.71,42.81,42.57,42.75,113880.0,39.1922,39.284,39.0637,39.2289,113880.0
2022-10-10 10:00:00,42.77,42.89,42.63,42.67,142609.0,39.2472,39.3574,39.1188,39.1555,142609.0
2022-10-10 10:10:00,42.65,42.75,42.53,42.55,81787.0,39.1371,39.2289,39.027,39.0454,81787.0
2022-10-10 10:20:00,42.57,42.57,42.29,42.33,99297.0,39.0637,39.0637,38.8068,38.8435,99297.0
2022-10-10 10:30:00,42.33,42.5,42.18,42.21,190818.0,38.8435,38.9995,38.7058,38.7334,190818.0
2022-10-10 10:40:00,42.2,42.3,42.18,42.23,108686.0,38.7242,38.816,38.7058,38.7517,108686.0
2022-10-10 10:50:00,42.21,42.27,42.09,42.23,224894.0,38.7334,38.7884,38.6233,38.7517,224894.0
2022-10-10 11:00:00,42.22,42.4,42.19,42.39,63123.0,38.7425,38.9077,38.715,38.8985,63123.0
2022-10-10 11:10:00,42.39,42.52,42.37,42.44,62213.0,38.8985,39.0178,38.8802,38.9444,62213.0
2022-10-10 11:20:00,42.44,42.63,42.42,42.61,76080.0,38.9444,39.1188,38.9261,39.1004,76080.0
2022-10-10 11:30:00,42.6,42.69,42.54,42.66,82017.0,39.0912,39.1738,39.0362,39.1463,82017.0
2022-10-10 11:40:00,42.66,42.72,42.62,42.71,56845.0,39.1463,39.2014,39.1096,39.1922,56845.0
2022-10-10 11:50:00,42.72,42.82,42.67,42.75,93198.0,39.2014,39.2931,39.1555,39.2289,93198.0
2022-10-10 12:00:00,42.75,42.83,42.75,42.77,56537.0,39.2289,39.3023,39.2289,39.2472,56537.0
2022-10-10 12:10:00,42.76,42.81,42.75,42.77,68855.0,39.2381,39.284,39.2289,39.2472,68855.0
2022-10-10 12:20:00,42.77,42.78,42.62,42.66,59758.0,39.2472,39.2564,39.1096,39.1463,59758.0
2022-10-10 12:30:00,42.65,42.68,42.56,42.59,55724.0,39.1371,39.1647,39.0545,39.0821,55724.0
2022-10-10 12:40:00,42.6,42.63,42.51,42.53,53827.0,39.0912,39.1188,39.0087,39.027,53827.0
2022-10-10 12:50:00,42.52,42.53,42.39,42.41,150880.0,39.0178,39.027,38.8985,38.9169,150880.0
2022-10-10 13:00:00,42.41,42.49,42.38,42.43,62824.0,38.9169,38.9903,38.8894,38.9352,62824.0
2022-10-10 13:10:00,42.42,42.54,42.4,42.42,105431.0,38.9261,39.0362,38.9077,38.9261,105431.0
2022-10-10 13:20:00,42.42,42.44,42.35,42.42,73606.0,38.9261,38.9444,38.8618,38.9261,73606.0
2022-10-10 13:30:00,42.43,42.52,42.42,42.51,52820.0,38.9352,39.0178,38.9261,39.0087,52820.0
2022-10-10 13:40:00,42.51,42.57,42.43,42.53,93948.0,39.0087,39.0637,38.9352,39.027,93948.0
2022-10-10 13:50:00,42.52,42.61,42.5,42.51,89111.0,39.0178,39.1004,38.9995,39.0087,89111.0
2022-10-10 14:00:00,42.51,42.53,42.34,42.38,55559.0,39.0087,39.027,38.8527,38.8894,55559.0
2022-10-10 14:10:00,42.39,42.39,42.32,42.33,58836.0,38.8985,38.8985,38.8343,38.8435,58836.0
2022-10-10 14:20:00,42.33,42.36,42.26,42.29,56964.0,38.8435,38.871,38.7793,38.8068,56964.0
2022-10-10 14:30:00,42.28,42.43,42.27,42.43,52944.0,38.7976,38.9352,38.7884,38.9352,52944.0
2022-10-10 14:40:00,42.44,42.46,42.37,42.41,83543.0,38.9444,38.9628,38.8802,38.9169,83543.0
2022-10-10 14:50:00,42.41,42.44,42.35,42.37,39505.0,38.9169,38.9444,38.8618,38.8802,39505.0
2022-10-10 15:00:00,42.37,42.42,42.27,42.3,59051.0,38.8802,38.9261,38.7884,38.816,59051.0
2022-10-10 15:10:00,42.3,42.41,42.28,42.37,64429.0,38.816,38.9169,38.7976,38.8802,64429.0
2022-10-10 15:20:00,42.38,42.4,42.25,42.26,88240.0,38.8894,38.9077,38.7701,38.7793,88240.0
2022-10-10 15:30:00,42.25,42.45,42.21,42.39,137116.0,38.7701,38.9536,38.7334,38.8985,137116.0
2022-10-10 15:40:00,42.39,42.42,42.32,42.4,171589.0,38.8985,38.9261,38.8343,38.9077,171589.0
2022-10-10 15:50:00,42.4,42.47,42.27,42.27,424969.0,38.9077,38.972,38.7884,38.7884,424969.0
2022-10-11 09:30:00,42.23,42.46,42.09,42.28,223249.0,38.7517,38.9628,38.6233,38.7976,223249.0
2022-10-11 09:40:00,42.28,42.48,42.1,42.32,216283.0,38.7976,38.9811,38.6324,38.8343,216283.0
2022-10-11 09:50:00,42.32,42.35,41.79,41.82,215745.0,38.8343,38.8618,38.348,38.3755,215745.0
2022-10-11 10:00:00,41.8,41.84,41.64,41.75,210206.0,38.3571,38.3938,38.2103,38.3113,210206.0
2022-10-11 10:10:00,41.75,42.16,41.71,42.07,160828.0,38.3113,38.6875,38.2746,38.6049,160828.0
2022-10-11 10:20:00,42.06,42.19,42.0,42.12,73094.0,38.5957,38.715,38.5407,38.6508,73094.0
2022-10-11 10:30:00,42.1,42.34,42.04,42.32,76820.0,38.6324,38.8527,38.5774,38.8343,76820.0
2022-10-11 10:40:00,42.31,42.34,42.17,42.19,133144.0,38.8251,38.8527,38.6967,38.715,133144.0
2022-10-11 10:50:00,42.19,42.33,42.14,42.16,171601.0,38.715,38.8435,38.6691,38.6875,171601.0
2022-10-11 11:00:00,42.17,42.37,42.12,42.27,62123.0,38.6967,38.8802,38.6508,38.7884,62123.0
2022-10-11 11:10:00,42.28,42.39,42.24,42.33,73550.0,38.7976,38.8985,38.7609,38.8435,73550.0
2022-10-11 11:20:00,42.33,42.47,42.32,42.42,117954.0,38.8435,38.972,38.8343,38.9261,117954.0
2022-10-11 11:30:00,42.43,42.68,42.41,42.68,142776.0,38.9352,39.1647,38.9169,39.1647,142776.0
2022-10-11 11:40:00,42.69,42.78,42.64,42.7,117681.0,39.1738,39.2564,39.128,39.183,117681.0
2022-10-11 11:50:00,42.68,42.96,42.65,42.94,160768.0,39.1647,39.4216,39.1371,39.4032,160768.0
2022-10-11 12:00:00,42.94,42.96,42.77,42.79,156317.0,39.4032,39.4216,39.2472,39.2656,156317.0
2022-10-11 12:10:00,42.79,42.91,42.76,42.89,87789.0,39.2656,39.3757,39.2381,39.3574,87789.0
2022-10-11 12:20:00,42.89,42.96,42.79,42.81,107768.0,39.3574,39.4216,39.2656,39.284,107768.0
2022-10-11 12:30:00,42.8,42.88,42.67,42.71,88830.0,39.2748,39.3482,39.1555,39.1922,88830.0
2022-10-11 12:40:00,42.7,42.81,42.62,42.63,73254.0,39.183,39.284,39.1096,39.1188,73254.0
2022-10-11 12:50:00,42.63,42.66,42.51,42.56,125788.0,39.1188,39.1463,39.0087,39.0545,125788.0
2022-10-11 13:00:00,42.57,42.69,42.55,42.68,69349.0,39.0637,39.1738,39.0454,39.1647,69349.0
2022-10-11 13:10:00,42.68,42.68,42.56,42.57,59958.0,39.1647,39.1647,39.0545,39.0637,59958.0
2022-10-11 13:20:00,42.58,42.65,42.53,42.55,54930.0,39.0729,39.1371,39.027,39.0454,54930.0
2022-10-11 13:30:00,42.56,42.59,42.48,42.5,73075.0,39.0545,39.0821,38.9811,38.9995,73075.0
2022-10-11 13:40:00,42.5,42.64,42.45,42.55,75092.0,38.9995,39.128,38.9536,39.0454,75092.0
2022-10-11 13:50:00,42.54,42.61,42.52,42.52,53208.0,39.0362,39.1004,39.0178,39.0178,53208.0
2022-10-11 14:00:00,42.52,42.6,42.48,42.56,112772.0,39.0178,39.0912,38.9811,39.0545,112772.0
2022-10-11 14:10:00,42.55,42.65,42.51,42.56,57868.0,39.0454,39.1371,39.0087,39.0545,57868.0
2022-10-11 14:20:00,42.55,42.63,42.52,42.55,82573.0,39.0454,39.1188,39.0178,39.0454,82573.0
2022-10-11 14:30:00,42.55,42.56,42.43,42.47,66158.0,39.0454,39.0545,38.9352,38.972,66158.0
2022-10-11 14:40:00,42.47,42.49,42.22,42.24,77926.0,38.972,38.9903,38.7425,38.7609,77926.0
2022-10-11 14:50:00,42.23,42.25,41.92,41.95,113440.0,38.7517,38.7701,38.4673,38.4948,113440.0
2022-10-11 15:00:00,41.95,41.99,41.86,41.91,139006.0,38.4948,38.5315,38.4122,38.4581,139006.0
2022-10-11 15:10:00,41.93,41.97,41.81,41.97,142782.0,38.4764,38.5131,38.3663,38.5131,142782.0
2022-10-11 15:20:00,41.96,42.04,41.87,41.94,143564.0,38.504,38.5774,38.4214,38.4856,143564.0
2022-10-11 15:30:00,41.94,42.0,41.83,41.97,173866.0,38.4856,38.5407,38.3847,38.5131,173866.0
2022-10-11 15:40:00,41.97,41.97,41.88,41.91,213800.0,38.5131,38.5131,38.4306,38.4581,213800.0
2022-10-11 15:50:00,41.91,41.92,41.78,41.82,566054.0,38.4581,38.4673,38.3388,38.3755,566054.0
2022-10-12 09:30:00,41.63,41.76,41.36,41.7,250804.0,38.2011,38.3204,37.9534,38.2654,250804.0
2022-10-12 09:40:00,41.7,41.94,41.52,41.83,148909.0,38.2654,38.4856,38.1002,38.3847,148909.0
2022-10-12 09:50:00,41.82,41.92,41.57,41.9,111335.0,38.3755,38.4673,38.1461,38.4489,111335.0
2022-10-12 10:00:00,41.91,42.32,41.85,42.32,204612.0,38.4581,38.8343,38.403,38.8343,204612.0
2022-10-12 10:10:00,42.32,42.32,41.96,41.97,89740.0,38.8343,38.8343,38.504,38.5131,89740.0
2022-10-12 10:20:00,41.96,41.96,41.76,41.84,92664.0,38.504,38.504,38.3204,38.3938,92664.0
2022-10-12 10:30:00,41.81,42.01,41.75,41.82,84711.0,38.3663,38.5498,38.3113,38.3755,84711.0
2022-10-12 10:40:00,41.83,41.99,41.8,41.97,88713.0,38.3847,38.5315,38.3571,38.5131,88713.0
2022-10-12 10:50:00,41.96,42.09,41.84,41.88,103149.0,38.504,38.6233,38.3938,38.4306,103149.0
2022-10-12 11:00:00,41.89,41.89,41.73,41.75,80557.0,38.4397,38.4397,38.2929,38.3113,80557.0
2022-10-12 11:10:00,41.76,41.9,41.64,41.89,101332.0,38.3204,38.4489,38.2103,38.4397,101332.0
2022-10-12 11:20:00,41.89,42.04,41.74,41.82,94990.0,38.4397,38.5774,38.3021,38.3755,94990.0
2022-10-12 11:30:00,41.81,41.82,41.64,41.67,64690.0,38.3663,38.3755,38.2103,38.2378,64690.0
2022-10-12 11:40:00,41.67,41.75,41.65,41.75,79532.0,38.2378,38.3113,38.2195,38.3113,79532.0
2022-10-12 11:50:00,41.74,41.77,41.67,41.73,38239.0,38.3021,38.3296,38.2378,38.2929,38239.0
2022-10-12 12:00:00,41.73,41.75,41.57,41.62,63845.0,38.2929,38.3113,38.1461,38.192,63845.0
2022-10-12 12:10:00,41.63,41.68,41.55,41.63,97195.0,38.2011,38.247,38.1277,38.2011,97195.0
2022-10-12 12:20:00,41.63,41.71,41.6,41.66,60350.0,38.2011,38.2746,38.1736,38.2287,60350.0
2022-10-12 12:30:00,41.65,41.68,41.6,41.66,73591.0,38.2195,38.247,38.1736,38.2287,73591.0
2022-10-12 12:40:00,41.66,41.71,41.6,41.7,52017.0,38.2287,38.2746,38.1736,38.2654,52017.0
2022-10-12 12:50:00,41.7,41.85,41.69,41.83,48432.0,38.2654,38.403,38.2562,38.3847,48432.0
2022-10-12 13:00:00,41.84,41.89,41.75,41.83,46155.0,38.3938,38.4397,38.3113,38.3847,46155.0
2022-10-12 13:10:00,41.83,41.84,41.78,41.79,32756.0,38.3847,38.3938,38.3388,38.348,32756.0
2022-10-12 13:20:00,41.78,41.88,41.76,41.84,51953.0,38.3388,38.4306,38.3204,38.3938,51953.0
2022-10-12 13:30:00,41.84,41.87,41.75,41.81,74492.0,38.3938,38.4214,38.3113,38.3663,74492.0
2022-10-12 13:40:00,41.81,41.82,41.74,41.79,70652.0,38.3663,38.3755,38.3021,38.348,70652.0
2022-10-12 13:50:00,41.79,41.84,41.75,41.84,54619.0,38.348,38.3938,38.3113,38.3938,54619.0
2022-10-12 14:00:00,41.84,42.0,41.81,41.96,127864.0,38.3938,38.5407,38.3663,38.504,127864.0
2022-10-12 14:10:00,41.94,42.13,41.92,42.12,135658.0,38.4856,38.66,38.4673,38.6508,135658.0
2022-10-12 14:20:00,42.11,42.19,42.0,42.15,77605.0,38.6416,38.715,38.5407,38.6783,77605.0
2022-10-12 14:30:00,42.14,42.16,41.99,42.02,65220.0,38.6691,38.6875,38.5315,38.559,65220.0
2022-10-12 14:40:00,42.01,42.03,41.93,41.94,55750.0,38.5498,38.5682,38.4764,38.4856,55750.0
2022-10-12 14:50:00,41.94,41.96,41.86,41.89,37472.0,38.4856,38.504,38.4122,38.4397,37472.0
2022-10-12 15:00:00,41.88,41.92,41.81,41.9,47167.0,38.4306,38.4673,38.3663,38.4489,47167.0
2022-10-12 15:10:00,41.9,42.04,41.9,42.02,60550.0,38.4489,38.5774,38.4489,38.559,60550.0
2022-10-12 15:20:00,42.03,42.05,41.92,41.93,77139.0,38.5682,38.5865,38.4673,38.4764,77139.0
2022-10-12 15:30:00,41.93,42.03,41.92,41.99,91581.0,38.4764,38.5682,38.4673,38.5315,91581.0
2022-10-12 15:40:00,41.99,42.01,41.94,41.95,122001.0,38.5315,38.5498,38.4856,38.4948,122001.0
2022-10-12 15:50:00,41.95,42.0,41.89,41.9,275360.0,38.4948,38.5407,38.4397,38.4489,275360.0
2022-10-13 09:30:00,40.91,40.99,40.07,40.38,506149.0,37.5404,37.6139,36.7696,37.0541,506149.0
2022-10-13 09:40:00,40.39,40.44,40.14,40.32,281084.0,37.0633,37.1092,36.8339,36.999,281084.0
2022-10-13 09:50:00,40.3,40.54,40.2,40.27,196200.0,36.9807,37.2009,36.8889,36.9532,196200.0
2022-10-13 10:00:00,40.3,40.57,40.22,40.37,202334.0,36.9807,37.2284,36.9073,37.0449,202334.0
2022-10-13 10:10:00,40.36,40.65,40.24,40.46,454869.0,37.0357,37.3019,36.9256,37.1275,454869.0
2022-10-13 10:20:00,40.47,40.5,40.26,40.35,191153.0,37.1367,37.1642,36.944,37.0266,191153.0
2022-10-13 10:30:00,40.36,40.58,40.12,40.18,285675.0,37.0357,37.2376,36.8155,36.8706,285675.0
2022-10-13 10:40:00,40.18,40.36,40.04,40.28,207601.0,36.8706,37.0357,36.7421,36.9623,207601.0
2022-10-13 10:50:00,40.27,40.34,40.11,40.31,111693.0,36.9532,37.0174,36.8063,36.9899,111693.0
2022-10-13 11:00:00,40.32,40.71,40.32,40.66,153222.0,36.999,37.3569,36.999,37.311,153222.0
2022-10-13 11:10:00,40.66,41.0,40.52,40.96,191429.0,37.311,37.623,37.1826,37.5863,191429.0
2022-10-13 11:20:00,40.96,41.39,40.96,41.16,163497.0,37.5863,37.9809,37.5863,37.7699,163497.0
2022-10-13 11:30:00,41.17,41.66,41.09,41.58,144182.0,37.779,38.2287,37.7056,38.1553,144182.0
2022-10-13 11:40:00,41.6,41.7,41.29,41.34,140774.0,38.1736,38.2654,37.8891,37.935,140774.0
2022-10-13 11:50:00,41.32,41.48,41.28,41.39,113777.0,37.9167,38.0635,37.88,37.9809,113777.0
2022-10-13 12:00:00,41.4,41.48,41.35,41.38,63136.0,37.9901,38.0635,37.9442,37.9717,63136.0
2022-10-13 12:10:00,41.39,41.39,41.19,41.22,68611.0,37.9809,37.9809,37.7974,37.8249,68611.0
2022-10-13 12:20:00,41.22,41.3,41.17,41.22,98335.0,37.8249,37.8983,37.779,37.8249,98335.0
2022-10-13 12:30:00,41.21,41.27,41.16,41.17,66375.0,37.8157,37.8708,37.7699,37.779,66375.0
2022-10-13 12:40:00,41.16,41.44,41.15,41.41,82537.0,37.7699,38.0268,37.7607,37.9993,82537.0
2022-10-13 12:50:00,41.43,41.54,41.4,41.4,109986.0,38.0176,38.1186,37.9901,37.9901,109986.0
2022-10-13 13:00:00,41.39,41.58,41.39,41.47,59643.0,37.9809,38.1553,37.9809,38.0543,59643.0
2022-10-13 13:10:00,41.47,41.5,41.38,41.48,106436.0,38.0543,38.0818,37.9717,38.0635,106436.0
2022-10-13 13:20:00,41.48,41.67,41.47,41.67,79154.0,38.0635,38.2378,38.0543,38.2378,79154.0
2022-10-13 13:30:00,41.68,41.86,41.66,41.83,94771.0,38.247,38.4122,38.2287,38.3847,94771.0
2022-10-13 13:40:00,41.83,41.84,41.68,41.77,72151.0,38.3847,38.3938,38.247,38.3296,72151.0
2022-10-13 13:50:00,41.78,41.81,41.73,41.75,55159.0,38.3388,38.3663,38.2929,38.3113,55159.0
2022-10-13 14:00:00,41.74,41.76,41.65,41.68,54515.0,38.3021,38.3204,38.2195,38.247,54515.0
2022-10-13 14:10:00,41.67,41.71,41.63,41.68,44333.0,38.2378,38.2746,38.2011,38.247,44333.0
2022-10-13 14:20:00,41.68,41.73,41.54,41.56,60452.0,38.247,38.2929,38.1186,38.1369,60452.0
2022-10-13 14:30:00,41.58,41.66,41.52,41.63,39533.0,38.1553,38.2287,38.1002,38.2011,39533.0
2022-10-13 14:40:00,41.61,41.65,41.57,41.61,40697.0,38.1828,38.2195,38.1461,38.1828,40697.0
2022-10-13 14:50:00,41.61,41.71,41.58,41.68,56439.0,38.1828,38.2746,38.1553,38.247,56439.0
2022-10-13 15:00:00,41.68,41.72,41.57,41.71,73407.0,38.247,38.2837,38.1461,38.2746,73407.0
2022-10-13 15:10:00,41.71,41.73,41.65,41.7,78499.0,38.2746,38.2929,38.2195,38.2654,78499.0
2022-10-13 15:20:00,41.71,41.71,41.61,41.62,97189.0,38.2746,38.2746,38.1828,38.192,97189.0
2022-10-13 15:30:00,41.61,41.66,41.53,41.62,129277.0,38.1828,38.2287,38.1094,38.192,129277.0
2022-10-13 15:40:00,41.61,41.75,41.57,41.72,163554.0,38.1828,38.3113,38.1461,38.2837,163554.0
2022-10-13 15:50:00,41.71,41.75,41.6,41.63,509540.0,38.2746,38.3113,38.1736,38.2011,509540.0
2022-10-14 09:30:00,41.48,41.8,41.23,41.79,327718.0,38.0635,38.3571,37.8341,38.348,327718.0
2022-10-14 09:40:00,41.78,41.78,41.06,41.11,237684.0,38.3388,38.3388,37.6781,37.724,237684.0
2022-10-14 09:50:00,41.09,41.48,41.07,41.48,183940.0,37.7056,38.0635,37.6873,38.0635,183940.0
2022-10-14 10:00:00,41.45,41.53,41.13,41.45,223652.0,38.036,38.1094,37.7423,38.036,223652.0
2022-10-14 10:10:00,41.45,41.47,41.12,41.2,157511.0,38.036,38.0543,37.7331,37.8066,157511.0
2022-10-14 10:20:00,41.19,41.28,41.02,41.2,149632.0,37.7974,37.88,37.6414,37.8066,149632.0
2022-10-14 10:30:00,41.2,41.31,41.05,41.09,155954.0,37.8066,37.9075,37.6689,37.7056,155954.0
2022-10-14 10:40:00,41.1,41.17,40.81,40.84,169123.0,37.7148,37.779,37.4487,37.4762,169123.0
2022-10-14 10:50:00,40.84,41.12,40.81,41.08,134855.0,37.4762,37.7331,37.4487,37.6964,134855.0
2022-10-14 11:00:00,41.09,41.19,41.07,41.1,112094.0,37.7056,37.7974,37.6873,37.7148,112094.0
2022-10-14 11:10:00,41.11,41.13,40.81,40.82,104183.0,37.724,37.7423,37.4487,37.4579,104183.0
2022-10-14 11:20:00,40.83,40.96,40.8,40.88,132722.0,37.467,37.5863,37.4395,37.5129,132722.0
2022-10-14 11:30:00,40.88,40.88,40.72,40.85,136610.0,37.5129,37.5129,37.3661,37.4854,136610.0
2022-10-14 11:40:00,40.85,40.9,40.75,40.89,139900.0,37.4854,37.5313,37.3936,37.5221,139900.0
2022-10-14 11:50:00,40.9,40.94,40.79,40.79,91357.0,37.5313,37.568,37.4303,37.4303,91357.0
2022-10-14 12:00:00,40.79,40.93,40.69,40.71,186160.0,37.4303,37.5588,37.3386,37.3569,186160.0
2022-10-14 12:10:00,40.7,40.77,40.65,40.77,128791.0,37.3477,37.412,37.3019,37.412,128791.0
2022-10-14 12:20:00,40.76,40.84,40.7,40.83,86135.0,37.4028,37.4762,37.3477,37.467,86135.0
2022-10-14 12:30:00,40.83,40.92,40.8,40.9,75502.0,37.467,37.5496,37.4395,37.5313,75502.0
2022-10-14 12:40:00,40.89,40.97,40.86,40.88,118961.0,37.5221,37.5955,37.4946,37.5129,118961.0
2022-10-14 12:50:00,40.88,40.9,40.79,40.83,81066.0,37.5129,37.5313,37.4303,37.467,81066.0
2022-10-14 13:00:00,40.83,40.91,40.78,40.79,101636.0,37.467,37.5404,37.4212,37.4303,101636.0
2022-10-14 13:10:00,40.8,40.86,40.79,40.83,93104.0,37.4395,37.4946,37.4303,37.467,93104.0
2022-10-14 13:20:00,40.82,40.85,40.72,40.85,112660.0,37.4579,37.4854,37.3661,37.4854,112660.0
2022-10-14 13:30:00,40.84,40.96,40.83,40.89,109285.0,37.4762,37.5863,37.467,37.5221,109285.0
2022-10-14 13:40:00,40.88,40.96,40.84,40.95,77230.0,37.5129,37.5863,37.4762,37.5771,77230.0
2022-10-14 13:50:00,40.95,40.95,40.88,40.95,87453.0,37.5771,37.5771,37.5129,37.5771,87453.0
2022-10-14 14:00:00,40.95,40.95,40.88,40.89,81218.0,37.5771,37.5771,37.5129,37.5221,81218.0
2022-10-14 14:10:00,40.88,40.88,40.78,40.8,96735.0,37.5129,37.5129,37.4212,37.4395,96735.0
2022-10-14 14:20:00,40.8,40.81,40.71,40.76,126476.0,37.4395,37.4487,37.3569,37.4028,126476.0
2022-10-14 14:30:00,40.75,40.79,40.72,40.73,116417.0,37.3936,37.4303,37.3661,37.3753,116417.0
2022-10-14 14:40:00,40.73,40.82,40.68,40.82,94769.0,37.3753,37.4579,37.3294,37.4579,94769.0
2022-10-14 14:50:00,40.82,40.85,40.77,40.83,93506.0,37.4579,37.4854,37.412,37.467,93506.0
2022-10-14 15:00:00,40.83,40.91,40.82,40.83,102955.0,37.467,37.5404,37.4579,37.467,102955.0
2022-10-14 15:10:00,40.82,40.87,40.76,40.8,165718.0,37.4579,37.5037,37.4028,37.4395,165718.0
2022-10-14 15:20:00,40.81,40.93,40.79,40.91,133896.0,37.4487,37.5588,37.4303,37.5404,133896.0
2022-10-14 15:30:00,40.9,40.94,40.78,40.81,216642.0,37.5313,37.568,37.4212,37.4487,216642.0
2022-10-14 15:40:00,40.81,40.83,40.73,40.75,294383.0,37.4487,37.467,37.3753,37.3936,294383.0
2022-10-14 15:50:00,40.76,40.87,40.67,40.74,873021.0,37.4028,37.5037,37.3202,37.3844,873021.0
2022-10-17 09:30:00,41.61,41.98,41.59,41.87,299107.0,38.1828,38.5223,38.1644,38.4214,299107.0
2022-10-17 09:40:00,41.89,41.93,41.62,41.74,182892.0,38.4397,38.4764,38.192,38.3021,182892.0
2022-10-17 09:50:00,41.74,41.76,41.37,41.4,160969.0,38.3021,38.3204,37.9626,37.9901,160969.0
2022-10-17 10:00:00,41.4,41.78,41.39,41.7,228208.0,37.9901,38.3388,37.9809,38.2654,228208.0
2022-10-17 10:10:00,41.71,41.78,41.49,41.5,105958.0,38.2746,38.3388,38.0727,38.0818,105958.0
2022-10-17 10:20:00,41.51,41.53,41.24,41.33,137262.0,38.091,38.1094,37.8433,37.9259,137262.0
2022-10-17 10:30:00,41.34,41.55,41.3,41.37,177830.0,37.935,38.1277,37.8983,37.9626,177830.0
2022-10-17 10:40:00,41.38,41.62,41.36,41.59,227733.0,37.9717,38.192,37.9534,38.1644,227733.0
2022-10-17 10:50:00,41.59,41.62,41.5,41.51,143363.0,38.1644,38.192,38.0818,38.091,143363.0
2022-10-17 11:00:00,41.52,41.76,41.51,41.63,200638.0,38.1002,38.3204,38.091,38.2011,200638.0
2022-10-17 11:10:00,41.64,41.69,41.41,41.47,104124.0,38.2103,38.2562,37.9993,38.0543,104124.0
2022-10-17 11:20:00,41.45,41.51,41.39,41.5,136223.0,38.036,38.091,37.9809,38.0818,136223.0
2022-10-17 11:30:00,41.51,41.59,41.49,41.58,94112.0,38.091,38.1644,38.0727,38.1553,94112.0
2022-10-17 11:40:00,41.57,41.65,41.54,41.59,63841.0,38.1461,38.2195,38.1186,38.1644,63841.0
2022-10-17 11:50:00,41.59,41.69,41.56,41.62,66460.0,38.1644,38.2562,38.1369,38.192,66460.0
2022-10-17 12:00:00,41.62,41.64,41.49,41.63,162002.0,38.192,38.2103,38.0727,38.2011,162002.0
2022-10-17 12:10:00,41.63,41.63,41.54,41.58,81875.0,38.2011,38.2011,38.1186,38.1553,81875.0
2022-10-17 12:20:00,41.58,41.63,41.51,41.6,78965.0,38.1553,38.2011,38.091,38.1736,78965.0
2022-10-17 12:30:00,41.6,41.61,41.53,41.55,66266.0,38.1736,38.1828,38.1094,38.1277,66266.0
2022-10-17 12:40:00,41.55,41.61,41.47,41.52,114026.0,38.1277,38.1828,38.0543,38.1002,114026.0
2022-10-17 12:50:00,41.52,41.53,41.47,41.49,55763.0,38.1002,38.1094,38.0543,38.0727,55763.0
2022-10-17 13:00:00,41.5,41.52,41.39,41.5,71566.0,38.0818,38.1002,37.9809,38.0818,71566.0
2022-10-17 13:10:00,41.5,41.56,41.45,41.46,75842.0,38.0818,38.1369,38.036,38.0451,75842.0
2022-10-17 13:20:00,41.45,41.55,41.45,41.48,64587.0,38.036,38.1277,38.036,38.0635,64587.0
2022-10-17 13:30:00,41.49,41.5,41.4,41.42,68943.0,38.0727,38.0818,37.9901,38.0084,68943.0
2022-10-17 13:40:00,41.42,41.45,41.36,41.44,55199.0,38.0084,38.036,37.9534,38.0268,55199.0
2022-10-17 13:50:00,41.44,41.53,41.43,41.5,127442.0,38.0268,38.1094,38.0176,38.0818,127442.0
2022-10-17 14:00:00,41.49,41.52,41.45,41.49,85729.0,38.0727,38.1002,38.036,38.0727,85729.0
2022-10-17 14:10:00,41.48,41.5,41.34,41.37,54269.0,38.0635,38.0818,37.935,37.9626,54269.0
2022-10-17 14:20:00,41.36,41.37,41.3,41.36,50407.0,37.9534,37.9626,37.8983,37.9534,50407.0
2022-10-17 14:30:00,41.35,41.44,41.32,41.41,97612.0,37.9442,38.0268,37.9167,37.9993,97612.0
2022-10-17 14:40:00,41.4,41.44,41.38,41.4,60442.0,37.9901,38.0268,37.9717,37.9901,60442.0
2022-10-17 14:50:00,41.4,41.43,41.36,41.4,59352.0,37.9901,38.0176,37.9534,37.9901,59352.0
2022-10-17 15:00:00,41.38,41.42,41.31,41.36,80703.0,37.9717,38.0084,37.9075,37.9534,80703.0
2022-10-17 15:10:00,41.36,41.39,41.3,41.34,120459.0,37.9534,37.9809,37.8983,37.935,120459.0
2022-10-17 15:20:00,41.34,41.41,41.29,41.37,84474.0,37.935,37.9993,37.8891,37.9626,84474.0
2022-10-17 15:30:00,41.38,41.42,41.32,41.34,113635.0,37.9717,38.0084,37.9167,37.935,113635.0
2022-10-17 15:40:00,41.35,41.45,41.29,41.4,217831.0,37.9442,38.036,37.8891,37.9901,217831.0
2022-10-17 15:50:00,41.41,41.43,41.29,41.33,507422.0,37.9993,38.0176,37.8891,37.9259,507422.0
2022-10-18 09:30:00,41.89,41.92,41.57,41.67,267557.0,38.4397,38.4673,38.1461,38.2378,267557.0
2022-10-18 09:40:00,41.67,41.7,41.5,41.62,139424.0,38.2378,38.2654,38.0818,38.192,139424.0
2022-10-18 09:50:00,41.62,41.97,41.58,41.93,129821.0,38.192,38.5131,38.1553,38.4764,129821.0
2022-10-18 10:00:00,41.95,42.1,41.86,41.89,121127.0,38.4948,38.6324,38.4122,38.4397,121127.0
2022-10-18 10:10:00,41.88,41.93,41.56,41.58,128993.0,38.4306,38.4764,38.1369,38.1553,128993.0
2022-10-18 10:20:00,41.58,41.59,41.27,41.3,177413.0,38.1553,38.1644,37.8708,37.8983,177413.0
2022-10-18 10:30:00,41.29,41.3,41.15,41.23,124676.0,37.8891,37.8983,37.7607,37.8341,124676.0
2022-10-18 10:40:00,41.23,41.42,41.19,41.36,94072.0,37.8341,38.0084,37.7974,37.9534,94072.0
2022-10-18 10:50:00,41.36,41.53,41.33,41.52,50552.0,37.9534,38.1094,37.9259,38.1002,50552.0
2022-10-18 11:00:00,41.53,41.57,41.47,41.51,76097.0,38.1094,38.1461,38.0543,38.091,76097.0
2022-10-18 11:10:00,41.52,41.55,41.3,41.31,103301.0,38.1002,38.1277,37.8983,37.9075,103301.0
2022-10-18 11:20:00,41.32,41.38,41.19,41.25,87411.0,37.9167,37.9717,37.7974,37.8524,87411.0
2022-10-18 11:30:00,41.25,41.32,41.22,41.26,62215.0,37.8524,37.9167,37.8249,37.8616,62215.0
2022-10-18 11:40:00,41.27,41.33,41.15,41.33,74892.0,37.8708,37.9259,37.7607,37.9259,74892.0
2022-10-18 11:50:00,41.32,41.38,41.3,41.37,53077.0,37.9167,37.9717,37.8983,37.9626,53077.0
2022-10-18 12:00:00,41.37,41.48,41.32,41.46,77232.0,37.9626,38.0635,37.9167,38.0451,77232.0
2022-10-18 12:10:00,41.46,41.55,41.45,41.48,51919.0,38.0451,38.1277,38.036,38.0635,51919.0
2022-10-18 12:20:00,41.48,41.48,41.37,41.44,70032.0,38.0635,38.0635,37.9626,38.0268,70032.0
2022-10-18 12:30:00,41.44,41.62,41.42,41.61,68941.0,38.0268,38.192,38.0084,38.1828,68941.0
2022-10-18 12:40:00,41.61,41.66,41.52,41.59,40346.0,38.1828,38.2287,38.1002,38.1644,40346.0
2022-10-18 12:50:00,41.58,41.65,41.55,41.57,36228.0,38.1553,38.2195,38.1277,38.1461,36228.0
2022-10-18 13:00:00,41.58,41.58,41.42,41.55,93428.0,38.1553,38.1553,38.0084,38.1277,93428.0
2022-10-18 13:10:00,41.56,41.68,41.55,41.63,52932.0,38.1369,38.247,38.1277,38.2011,52932.0
2022-10-18 13:20:00,41.62,41.73,41.62,41.72,45354.0,38.192,38.2929,38.192,38.2837,45354.0
2022-10-18 13:30:00,41.73,41.79,41.67,41.76,44478.0,38.2929,38.348,38.2378,38.3204,44478.0
2022-10-18 13:40:00,41.77,41.8,41.66,41.74,60415.0,38.3296,38.3571,38.2287,38.3021,60415.0
2022-10-18 13:50:00,41.74,41.82,41.72,41.77,48344.0,38.3021,38.3755,38.2837,38.3296,48344.0
2022-10-18 14:00:00,41.77,41.86,41.74,41.75,47378.0,38.3296,38.4122,38.3021,38.3113,47378.0
2022-10-18 14:10:00,41.76,41.8,41.72,41.73,34722.0,38.3204,38.3571,38.2837,38.2929,34722.0
2022-10-18 14:20:00,41.73,41.81,41.71,41.8,46974.0,38.2929,38.3663,38.2746,38.3571,46974.0
2022-10-18 14:30:00,41.8,41.81,41.64,41.66,81003.0,38.3571,38.3663,38.2103,38.2287,81003.0
2022-10-18 14:40:00,41.65,41.66,41.48,41.5,97566.0,38.2195,38.2287,38.0635,38.0818,97566.0
2022-10-18 14:50:00,41.49,41.61,41.45,41.6,61642.0,38.0727,38.1828,38.036,38.1736,61642.0
2022-10-18 15:00:00,41.6,41.61,41.48,41.53,61391.0,38.1736,38.1828,38.0635,38.1094,61391.0
2022-10-18 15:10:00,41.53,41.64,41.53,41.61,79905.0,38.1094,38.2103,38.1094,38.1828,79905.0
2022-10-18 15:20:00,41.61,41.62,41.55,41.59,60609.0,38.1828,38.192,38.1277,38.1644,60609.0
2022-10-18 15:30:00,41.59,41.7,41.55,41.68,71188.0,38.1644,38.2654,38.1277,38.247,71188.0
2022-10-18 15:40:00,41.68,41.7,41.65,41.69,96871.0,38.247,38.2654,38.2195,38.2562,96871.0
2022-10-18 15:50:00,41.69,41.75,41.62,41.72,306664.0,38.2562,38.3113,38.192,38.2837,306664.0
2022-10-19 09:30:00,41.11,41.16,40.85,40.98,243725.0,37.724,37.7699,37.4854,37.6047,243725.0
2022-10-19 09:40:00,40.99,41.0,40.56,40.64,162257.0,37.6139,37.623,37.2193,37.2927,162257.0
2022-10-19 09:50:00,40.63,40.94,40.63,40.88,132118.0,37.2835,37.568,37.2835,37.5129,132118.0
2022-10-19 10:00:00,40.87,40.93,40.74,40.78,155707.0,37.5037,37.5588,37.3844,37.4212,155707.0
2022-10-19 10:10:00,40.79,41.02,40.71,40.87,89717.0,37.4303,37.6414,37.3569,37.5037,89717.0
2022-10-19 10:20:00,40.87,40.95,40.83,40.93,118728.0,37.5037,37.5771,37.467,37.5588,118728.0
2022-10-19 10:30:00,40.92,41.01,40.81,40.97,107799.0,37.5496,37.6322,37.4487,37.5955,107799.0
2022-10-19 10:40:00,40.96,40.96,40.83,40.85,101032.0,37.5863,37.5863,37.467,37.4854,101032.0
2022-10-19 10:50:00,40.83,40.86,40.71,40.82,86225.0,37.467,37.4946,37.3569,37.4579,86225.0
2022-10-19 11:00:00,40.82,40.92,40.74,40.92,91113.0,37.4579,37.5496,37.3844,37.5496,91113.0
2022-10-19 11:10:00,40.92,40.99,40.88,40.92,85762.0,37.5496,37.6139,37.5129,37.5496,85762.0
2022-10-19 11:20:00,40.92,40.94,40.79,40.9,109242.0,37.5496,37.568,37.4303,37.5313,109242.0
2022-10-19 11:30:00,40.89,40.89,40.71,40.74,75355.0,37.5221,37.5221,37.3569,37.3844,75355.0
2022-10-19 11:40:00,40.73,40.75,40.65,40.73,67752.0,37.3753,37.3936,37.3019,37.3753,67752.0
2022-10-19 11:50:00,40.74,40.75,40.63,40.64,63989.0,37.3844,37.3936,37.2835,37.2927,63989.0
2022-10-19 12:00:00,40.63,40.64,40.53,40.6,103302.0,37.2835,37.2927,37.1917,37.256,103302.0
2022-10-19 12:10:00,40.59,40.67,40.58,40.65,93776.0,37.2468,37.3202,37.2376,37.3019,93776.0
2022-10-19 12:20:00,40.66,40.7,40.56,40.62,63808.0,37.311,37.3477,37.2193,37.2743,63808.0
2022-10-19 12:30:00,40.61,40.71,40.59,40.7,104916.0,37.2652,37.3569,37.2468,37.3477,104916.0
2022-10-19 12:40:00,40.7,40.7,40.57,40.59,70400.0,37.3477,37.3477,37.2284,37.2468,70400.0
2022-10-19 12:50:00,40.58,40.66,40.58,40.63,42316.0,37.2376,37.311,37.2376,37.2835,42316.0
2022-10-19 13:00:00,40.63,40.72,40.46,40.47,197305.0,37.2835,37.3661,37.1275,37.1367,197305.0
2022-10-19 13:10:00,40.47,40.52,40.4,40.52,174050.0,37.1367,37.1826,37.0725,37.1826,174050.0
2022-10-19 13:20:00,40.52,40.61,40.5,40.51,60299.0,37.1826,37.2652,37.1642,37.1734,60299.0
2022-10-19 13:30:00,40.51,40.54,40.43,40.44,102373.0,37.1734,37.2009,37.1,37.1092,102373.0
2022-10-19 13:40:00,40.43,40.5,40.42,40.45,73244.0,37.1,37.1642,37.0908,37.1183,73244.0
2022-10-19 13:50:00,40.44,40.54,40.4,40.54,65084.0,37.1092,37.2009,37.0725,37.2009,65084.0
2022-10-19 14:00:00,40.53,40.54,40.46,40.49,105552.0,37.1917,37.2009,37.1275,37.155,105552.0
2022-10-19 14:10:00,40.48,40.56,40.47,40.52,101281.0,37.1459,37.2193,37.1367,37.1826,101281.0
2022-10-19 14:20:00,40.53,40.54,40.41,40.45,91147.0,37.1917,37.2009,37.0816,37.1183,91147.0
2022-10-19 14:30:00,40.45,40.48,40.41,40.41,83340.0,37.1183,37.1459,37.0816,37.0816,83340.0
2022-10-19 14:40:00,40.41,40.44,40.36,40.39,129892.0,37.0816,37.1092,37.0357,37.0633,129892.0
2022-10-19 14:50:00,40.39,40.4,40.32,40.34,103871.0,37.0633,37.0725,36.999,37.0174,103871.0
2022-10-19 15:00:00,40.34,40.43,40.32,40.42,121433.0,37.0174,37.1,36.999,37.0908,121433.0
2022-10-19 15:10:00,40.42,40.54,40.42,40.53,124781.0,37.0908,37.2009,37.0908,37.1917,124781.0
2022-10-19 15:20:00,40.53,40.56,40.41,40.46,135604.0,37.1917,37.2193,37.0816,37.1275,135604.0
2022-10-19 15:30:00,40.47,40.51,40.42,40.48,217377.0,37.1367,37.1734,37.0908,37.1459,217377.0
2022-10-19 15:40:00,40.48,40.51,40.41,40.44,264230.0,37.1459,37.1734,37.0816,37.1092,264230.0
2022-10-19 15:50:00,40.43,40.48,40.35,40.37,699203.0,37.1,37.1459,37.0266,37.0449,699203.0
2022-10-20 09:30:00,40.5,40.62,40.38,40.51,212547.0,37.1642,37.2743,37.0541,37.1734,212547.0
2022-10-20 09:40:00,40.5,40.9,40.45,40.89,100248.0,37.1642,37.5313,37.1183,37.5221,100248.0
2022-10-20 09:50:00,40.9,41.01,40.82,40.86,106755.0,37.5313,37.6322,37.4579,37.4946,106755.0
2022-10-20 10:00:00,40.86,41.32,40.83,41.32,131182.0,37.4946,37.9167,37.467,37.9167,131182.0
2022-10-20 10:10:00,41.32,41.65,41.29,41.64,198563.0,37.9167,38.2195,37.8891,38.2103,198563.0
2022-10-20 10:20:00,41.65,41.76,41.59,41.75,110727.0,38.2195,38.3204,38.1644,38.3113,110727.0
2022-10-20 10:30:00,41.76,41.79,41.52,41.66,124833.0,38.3204,38.348,38.1002,38.2287,124833.0
2022-10-20 10:40:00,41.66,41.67,41.47,41.48,86181.0,38.2287,38.2378,38.0543,38.0635,86181.0
2022-10-20 10:50:00,41.48,41.61,41.46,41.6,92586.0,38.0635,38.1828,38.0451,38.1736,92586.0
2022-10-20 11:00:00,41.6,41.69,41.55,41.67,79398.0,38.1736,38.2562,38.1277,38.2378,79398.0
2022-10-20 11:10:00,41.67,41.82,41.63,41.66,106235.0,38.2378,38.3755,38.2011,38.2287,106235.0
2022-10-20 11:20:00,41.67,41.71,41.59,41.71,115808.0,38.2378,38.2746,38.1644,38.2746,115808.0
2022-10-20 11:30:00,41.72,42.09,41.71,42.05,145885.0,38.2837,38.6233,38.2746,38.5865,145885.0
2022-10-20 11:40:00,42.05,42.05,41.81,41.81,98348.0,38.5865,38.5865,38.3663,38.3663,98348.0
2022-10-20 11:50:00,41.8,41.94,41.78,41.82,78397.0,38.3571,38.4856,38.3388,38.3755,78397.0
2022-10-20 12:00:00,41.83,41.84,41.67,41.71,84514.0,38.3847,38.3938,38.2378,38.2746,84514.0
2022-10-20 12:10:00,41.7,41.71,41.59,41.69,67429.0,38.2654,38.2746,38.1644,38.2562,67429.0
2022-10-20 12:20:00,41.68,41.71,41.59,41.63,70547.0,38.247,38.2746,38.1644,38.2011,70547.0
2022-10-20 12:30:00,41.63,41.68,41.58,41.59,64132.0,38.2011,38.247,38.1553,38.1644,64132.0
2022-10-20 12:40:00,41.61,41.62,41.46,41.52,60936.0,38.1828,38.192,38.0451,38.1002,60936.0
2022-10-20 12:50:00,41.51,41.56,41.46,41.53,45667.0,38.091,38.1369,38.0451,38.1094,45667.0
2022-10-20 13:00:00,41.54,41.55,41.24,41.31,189530.0,38.1186,38.1277,37.8433,37.9075,189530.0
2022-10-20 13:10:00,41.3,41.39,41.27,41.34,70733.0,37.8983,37.9809,37.8708,37.935,70733.0
2022-10-20 13:20:00,41.33,41.46,41.3,41.32,73380.0,37.9259,38.0451,37.8983,37.9167,73380.0
2022-10-20 13:30:00,41.32,41.34,41.26,41.29,61150.0,37.9167,37.935,37.8616,37.8891,61150.0
2022-10-20 13:40:00,41.29,41.32,41.16,41.19,60580.0,37.8891,37.9167,37.7699,37.7974,60580.0
2022-10-20 13:50:00,41.18,41.21,41.12,41.21,58441.0,37.7882,37.8157,37.7331,37.8157,58441.0
2022-10-20 14:00:00,41.21,41.21,41.12,41.15,72121.0,37.8157,37.8157,37.7331,37.7607,72121.0
2022-10-20 14:10:00,41.15,41.19,41.1,41.16,30907.0,37.7607,37.7974,37.7148,37.7699,30907.0
2022-10-20 14:20:00,41.16,41.18,41.09,41.09,76349.0,37.7699,37.7882,37.7056,37.7056,76349.0
2022-10-20 14:30:00,41.09,41.31,41.08,41.27,65389.0,37.7056,37.9075,37.6964,37.8708,65389.0
2022-10-20 14:40:00,41.27,41.28,41.2,41.23,61704.0,37.8708,37.88,37.8066,37.8341,61704.0
2022-10-20 14:50:00,41.24,41.33,41.21,41.27,45275.0,37.8433,37.9259,37.8157,37.8708,45275.0
2022-10-20 15:00:00,41.26,41.41,41.24,41.41,98139.0,37.8616,37.9993,37.8433,37.9993,98139.0
2022-10-20 15:10:00,41.41,41.43,41.2,41.21,121071.0,37.9993,38.0176,37.8066,37.8157,121071.0
2022-10-20 15:20:00,41.21,41.22,41.1,41.17,87416.0,37.8157,37.8249,37.7148,37.779,87416.0
2022-10-20 15:30:00,41.16,41.19,41.11,41.14,131944.0,37.7699,37.7974,37.724,37.7515,131944.0
2022-10-20 15:40:00,41.13,41.2,41.07,41.16,126637.0,37.7423,37.8066,37.6873,37.7699,126637.0
2022-10-20 15:50:00,41.16,41.25,41.12,41.13,410157.0,37.7699,37.8524,37.7331,37.7423,410157.0
2022-10-21 09:30:00,41.39,41.55,41.19,41.36,395869.0,37.9809,38.1277,37.7974,37.9534,395869.0
2022-10-21 09:40:00,41.38,41.64,41.15,41.57,150596.0,37.9717,38.2103,37.7607,38.1461,150596.0
2022-10-21 09:50:00,41.65,41.85,41.47,41.85,112645.0,38.2195,38.403,38.0543,38.403,112645.0
2022-10-21 10:00:00,41.85,42.06,41.79,41.99,131612.0,38.403,38.5957,38.348,38.5315,131612.0
2022-10-21 10:10:00,42.0,42.0,41.72,41.88,119657.0,38.5407,38.5407,38.2837,38.4306,119657.0
2022-10-21 10:20:00,41.88,41.96,41.46,41.47,121571.0,38.4306,38.504,38.0451,38.0543,121571.0
2022-10-21 10:30:00,41.47,41.58,41.29,41.48,88043.0,38.0543,38.1553,37.8891,38.0635,88043.0
2022-10-21 10:40:00,41.48,41.78,41.38,41.78,141721.0,38.0635,38.3388,37.9717,38.3388,141721.0
2022-10-21 10:50:00,41.78,41.89,41.6,41.66,120019.0,38.3388,38.4397,38.1736,38.2287,120019.0
2022-10-21 11:00:00,41.69,41.69,41.49,41.65,109092.0,38.2562,38.2562,38.0727,38.2195,109092.0
2022-10-21 11:10:00,41.65,41.82,41.64,41.73,86376.0,38.2195,38.3755,38.2103,38.2929,86376.0
2022-10-21 11:20:00,41.73,41.9,41.69,41.72,131151.0,38.2929,38.4489,38.2562,38.2837,131151.0
2022-10-21 11:30:00,41.72,41.88,41.64,41.7,64740.0,38.2837,38.4306,38.2103,38.2654,64740.0
2022-10-21 11:40:00,41.71,41.93,41.68,41.92,111458.0,38.2746,38.4764,38.247,38.4673,111458.0
2022-10-21 11:50:00,41.93,42.05,41.9,42.03,195352.0,38.4764,38.5865,38.4489,38.5682,195352.0
2022-10-21 12:00:00,42.04,42.21,42.02,42.09,162990.0,38.5774,38.7334,38.559,38.6233,162990.0
2022-10-21 12:10:00,42.1,42.28,42.02,42.19,124199.0,38.6324,38.7976,38.559,38.715,124199.0
2022-10-21 12:20:00,42.17,42.41,42.16,42.18,192947.0,38.6967,38.9169,38.6875,38.7058,192947.0
2022-10-21 12:30:00,42.19,42.33,42.18,42.24,69513.0,38.715,38.8435,38.7058,38.7609,69513.0
2022-10-21 12:40:00,42.25,42.38,42.25,42.36,97284.0,38.7701,38.8894,38.7701,38.871,97284.0
2022-10-21 12:50:00,42.36,42.41,42.32,42.34,102529.0,38.871,38.9169,38.8343,38.8527,102529.0
2022-10-21 13:00:00,42.35,42.45,42.34,42.39,198278.0,38.8618,38.9536,38.8527,38.8985,198278.0
2022-10-21 13:10:00,42.38,42.45,42.28,42.44,112986.0,38.8894,38.9536,38.7976,38.9444,112986.0
2022-10-21 13:20:00,42.44,42.45,42.31,42.34,75059.0,38.9444,38.9536,38.8251,38.8527,75059.0
2022-10-21 13:30:00,42.35,42.38,42.29,42.32,92163.0,38.8618,38.8894,38.8068,38.8343,92163.0
2022-10-21 13:40:00,42.33,42.49,42.33,42.48,57172.0,38.8435,38.9903,38.8435,38.9811,57172.0
2022-10-21 13:50:00,42.48,42.54,42.4,42.43,91857.0,38.9811,39.0362,38.9077,38.9352,91857.0
2022-10-21 14:00:00,42.44,42.49,42.38,42.48,56269.0,38.9444,38.9903,38.8894,38.9811,56269.0
2022-10-21 14:10:00,42.49,42.49,42.36,42.39,116757.0,38.9903,38.9903,38.871,38.8985,116757.0
2022-10-21 14:20:00,42.39,42.41,42.3,42.38,63884.0,38.8985,38.9169,38.816,38.8894,63884.0
2022-10-21 14:30:00,42.38,42.47,42.38,42.45,62200.0,38.8894,38.972,38.8894,38.9536,62200.0
2022-10-21 14:40:00,42.46,42.56,42.43,42.55,98793.0,38.9628,39.0545,38.9352,39.0454,98793.0
2022-10-21 14:50:00,42.55,42.57,42.5,42.52,84974.0,39.0454,39.0637,38.9995,39.0178,84974.0
2022-10-21 15:00:00,42.53,42.54,42.36,42.39,101152.0,39.027,39.0362,38.871,38.8985,101152.0
2022-10-21 15:10:00,42.39,42.52,42.38,42.5,115184.0,38.8985,39.0178,38.8894,38.9995,115184.0
2022-10-21 15:20:00,42.51,42.56,42.47,42.52,100410.0,39.0087,39.0545,38.972,39.0178,100410.0
2022-10-21 15:30:00,42.52,42.53,42.39,42.43,161698.0,39.0178,39.027,38.8985,38.9352,161698.0
2022-10-21 15:40:00,42.43,42.49,42.39,42.47,257463.0,38.9352,38.9903,38.8985,38.972,257463.0
2022-10-21 15:50:00,42.47,42.51,42.36,42.41,868871.0,38.972,39.0087,38.871,38.9169,868871.0
2022-10-24 09:30:00,41.99,42.09,41.71,42.0,286048.0,38.5315,38.6233,38.2746,38.5407,286048.0
2022-10-24 09:40:00,41.97,42.33,41.52,41.88,248984.0,38.5131,38.8435,38.1002,38.4306,248984.0
2022-10-24 09:50:00,41.89,42.07,41.74,41.94,125736.0,38.4397,38.6049,38.3021,38.4856,125736.0
2022-10-24 10:00:00,41.95,41.99,41.66,41.74,148675.0,38.4948,38.5315,38.2287,38.3021,148675.0
2022-10-24 10:10:00,41.72,41.86,41.64,41.74,103916.0,38.2837,38.4122,38.2103,38.3021,103916.0
2022-10-24 10:20:00,41.76,41.78,41.52,41.78,135235.0,38.3204,38.3388,38.1002,38.3388,135235.0
2022-10-24 10:30:00,41.75,41.88,41.71,41.77,98787.0,38.3113,38.4306,38.2746,38.3296,98787.0
2022-10-24 10:40:00,41.78,41.92,41.76,41.86,83018.0,38.3388,38.4673,38.3204,38.4122,83018.0
2022-10-24 10:50:00,41.87,42.15,41.87,42.12,143039.0,38.4214,38.6783,38.4214,38.6508,143039.0
2022-10-24 11:00:00,42.11,42.12,41.97,42.05,81154.0,38.6416,38.6508,38.5131,38.5865,81154.0
2022-10-24 11:10:00,42.06,42.23,42.03,42.12,71745.0,38.5957,38.7517,38.5682,38.6508,71745.0
2022-10-24 11:20:00,42.14,42.3,42.14,42.27,75526.0,38.6691,38.816,38.6691,38.7884,75526.0
2022-10-24 11:30:00,42.26,42.36,42.22,42.33,70113.0,38.7793,38.871,38.7425,38.8435,70113.0
2022-10-24 11:40:00,42.33,42.38,42.21,42.28,93574.0,38.8435,38.8894,38.7334,38.7976,93574.0
2022-10-24 11:50:00,42.29,42.38,42.26,42.33,85890.0,38.8068,38.8894,38.7793,38.8435,85890.0
2022-10-24 12:00:00,42.31,42.37,42.22,42.29,79944.0,38.8251,38.8802,38.7425,38.8068,79944.0
2022-10-24 12:10:00,42.3,42.41,42.28,42.33,104845.0,38.816,38.9169,38.7976,38.8435,104845.0
2022-10-24 12:20:00,42.33,42.34,42.22,42.22,69451.0,38.8435,38.8527,38.7425,38.7425,69451.0
2022-10-24 12:30:00,42.23,42.24,42.13,42.14,49109.0,38.7517,38.7609,38.66,38.6691,49109.0
2022-10-24 12:40:00,42.13,42.18,42.11,42.14,47760.0,38.66,38.7058,38.6416,38.6691,47760.0
2022-10-24 12:50:00,42.14,42.14,42.03,42.04,62730.0,38.6691,38.6691,38.5682,38.5774,62730.0
2022-10-24 13:00:00,42.04,42.08,41.98,42.05,81727.0,38.5774,38.6141,38.5223,38.5865,81727.0
2022-10-24 13:10:00,42.05,42.05,41.9,41.9,115960.0,38.5865,38.5865,38.4489,38.4489,115960.0
2022-10-24 13:20:00,41.9,41.94,41.85,41.93,52529.0,38.4489,38.4856,38.403,38.4764,52529.0
2022-10-24 13:30:00,41.93,41.93,41.86,41.91,67335.0,38.4764,38.4764,38.4122,38.4581,67335.0
2022-10-24 13:40:00,41.92,41.96,41.85,41.89,62101.0,38.4673,38.504,38.403,38.4397,62101.0
2022-10-24 13:50:00,41.89,41.94,41.87,41.87,42262.0,38.4397,38.4856,38.4214,38.4214,42262.0
2022-10-24 14:00:00,41.88,41.92,41.85,41.87,44096.0,38.4306,38.4673,38.403,38.4214,44096.0
2022-10-24 14:10:00,41.87,41.87,41.8,41.83,72469.0,38.4214,38.4214,38.3571,38.3847,72469.0
2022-10-24 14:20:00,41.83,41.88,41.8,41.84,51372.0,38.3847,38.4306,38.3571,38.3938,51372.0
2022-10-24 14:30:00,41.85,41.86,41.77,41.84,61454.0,38.403,38.4122,38.3296,38.3938,61454.0
2022-10-24 14:40:00,41.84,41.94,41.82,41.94,45073.0,38.3938,38.4856,38.3755,38.4856,45073.0
2022-10-24 14:50:00,41.94,42.02,41.92,42.01,51851.0,38.4856,38.559,38.4673,38.5498,51851.0
2022-10-24 15:00:00,42.01,42.08,42.0,42.02,66404.0,38.5498,38.6141,38.5407,38.559,66404.0
2022-10-24 15:10:00,42.02,42.15,42.02,42.13,118286.0,38.559,38.6783,38.559,38.66,118286.0
2022-10-24 15:20:00,42.13,42.16,42.06,42.11,80968.0,38.66,38.6875,38.5957,38.6416,80968.0
2022-10-24 15:30:00,42.1,42.18,42.07,42.14,123846.0,38.6324,38.7058,38.6049,38.6691,123846.0
2022-10-24 15:40:00,42.14,42.15,42.06,42.09,139277.0,38.6691,38.6783,38.5957,38.6233,139277.0
2022-10-24 15:50:00,42.08,42.1,42.03,42.08,411195.0,38.6141,38.6324,38.5682,38.6141,411195.0
2022-10-25 09:30:00,42.22,42.49,42.05,42.45,289583.0,38.7425,38.9903,38.5865,38.9536,289583.0
2022-10-25 09:40:00,42.45,42.85,42.27,42.84,267258.0,38.9536,39.3207,38.7884,39.3115,267258.0
2022-10-25 09:50:00,42.84,42.88,42.65,42.83,210242.0,39.3115,39.3482,39.1371,39.3023,210242.0
2022-10-25 10:00:00,42.84,42.97,42.59,42.7,268755.0,39.3115,39.4308,39.0821,39.183,268755.0
2022-10-25 10:10:00,42.69,42.7,42.51,42.59,109309.0,39.1738,39.183,39.0087,39.0821,109309.0
2022-10-25 10:20:00,42.59,42.61,42.34,42.47,106321.0,39.0821,39.1004,38.8527,38.972,106321.0
2022-10-25 10:30:00,42.48,42.49,42.38,42.47,87615.0,38.9811,38.9903,38.8894,38.972,87615.0
2022-10-25 10:40:00,42.47,42.51,42.41,42.42,63831.0,38.972,39.0087,38.9169,38.9261,63831.0
2022-10-25 10:50:00,42.42,42.47,42.27,42.28,95734.0,38.9261,38.972,38.7884,38.7976,95734.0
2022-10-25 11:00:00,42.28,42.4,42.24,42.37,93070.0,38.7976,38.9077,38.7609,38.8802,93070.0
2022-10-25 11:10:00,42.36,42.39,42.3,42.39,85594.0,38.871,38.8985,38.816,38.8985,85594.0
2022-10-25 11:20:00,42.38,42.48,42.32,42.46,71073.0,38.8894,38.9811,38.8343,38.9628,71073.0
2022-10-25 11:30:00,42.47,42.61,42.43,42.56,114588.0,38.972,39.1004,38.9352,39.0545,114588.0
2022-10-25 11:40:00,42.56,42.64,42.47,42.61,194359.0,39.0545,39.128,38.972,39.1004,194359.0
2022-10-25 11:50:00,42.6,42.66,42.56,42.58,159404.0,39.0912,39.1463,39.0545,39.0729,159404.0
2022-10-25 12:00:00,42.58,42.59,42.5,42.51,134622.0,39.0729,39.0821,38.9995,39.0087,134622.0
2022-10-25 12:10:00,42.51,42.63,42.47,42.62,152209.0,39.0087,39.1188,38.972,39.1096,152209.0
2022-10-25 12:20:00,42.62,42.64,42.55,42.61,88056.0,39.1096,39.128,39.0454,39.1004,88056.0
2022-10-25 12:30:00,42.61,42.8,42.6,42.75,62519.0,39.1004,39.2748,39.0912,39.2289,62519.0
2022-10-25 12:40:00,42.75,42.76,42.65,42.65,71920.0,39.2289,39.2381,39.1371,39.1371,71920.0
2022-10-25 12:50:00,42.64,42.64,42.53,42.57,59926.0,39.128,39.128,39.027,39.0637,59926.0
2022-10-25 13:00:00,42.59,42.64,42.54,42.61,44228.0,39.0821,39.128,39.0362,39.1004,44228.0
2022-10-25 13:10:00,42.61,42.68,42.55,42.67,80174.0,39.1004,39.1647,39.0454,39.1555,80174.0
2022-10-25 13:20:00,42.68,42.79,42.65,42.76,81748.0,39.1647,39.2656,39.1371,39.2381,81748.0
2022-10-25 13:30:00,42.76,42.8,42.68,42.68,56451.0,39.2381,39.2748,39.1647,39.1647,56451.0
2022-10-25 13:40:00,42.69,42.77,42.67,42.74,65318.0,39.1738,39.2472,39.1555,39.2197,65318.0
2022-10-25 13:50:00,42.74,42.87,42.71,42.85,57047.0,39.2197,39.339,39.1922,39.3207,57047.0
2022-10-25 14:00:00,42.84,42.85,42.78,42.79,90321.0,39.3115,39.3207,39.2564,39.2656,90321.0
2022-10-25 14:10:00,42.79,42.88,42.75,42.84,85859.0,39.2656,39.3482,39.2289,39.3115,85859.0
2022-10-25 14:20:00,42.84,42.89,42.84,42.84,59578.0,39.3115,39.3574,39.3115,39.3115,59578.0
2022-10-25 14:30:00,42.85,42.94,42.83,42.85,78195.0,39.3207,39.4032,39.3023,39.3207,78195.0
2022-10-25 14:40:00,42.85,42.86,42.69,42.72,80404.0,39.3207,39.3298,39.1738,39.2014,80404.0
2022-10-25 14:50:00,42.72,42.74,42.62,42.64,59604.0,39.2014,39.2197,39.1096,39.128,59604.0
2022-10-25 15:00:00,42.65,42.65,42.57,42.64,63443.0,39.1371,39.1371,39.0637,39.128,63443.0
2022-10-25 15:10:00,42.64,42.68,42.63,42.64,69449.0,39.128,39.1647,39.1188,39.128,69449.0
2022-10-25 15:20:00,42.64,42.68,42.63,42.67,106221.0,39.128,39.1647,39.1188,39.1555,106221.0
2022-10-25 15:30:00,42.68,42.72,42.61,42.63,137096.0,39.1647,39.2014,39.1004,39.1188,137096.0
2022-10-25 15:40:00,42.63,42.68,42.57,42.67,212654.0,39.1188,39.1647,39.0637,39.1555,212654.0
2022-10-25 15:50:00,42.68,42.74,42.58,42.7,498138.0,39.1647,39.2197,39.0729,39.183,498138.0
2022-10-26 09:30:00,43.16,43.64,43.05,43.35,380610.0,39.6051,40.0456,39.5042,39.7795,380610.0
2022-10-26 09:40:00,43.36,43.61,43.21,43.47,223756.0,39.7886,40.0181,39.651,39.8896,223756.0
2022-10-26 09:50:00,43.47,43.53,43.2,43.23,154076.0,39.8896,39.9446,39.6418,39.6694,154076.0
2022-10-26 10:00:00,43.24,43.52,43.23,43.51,189193.0,39.6785,39.9355,39.6694,39.9263,189193.0
2022-10-26 10:10:00,43.51,43.72,43.46,43.68,124050.0,39.9263,40.119,39.8804,40.0823,124050.0
2022-10-26 10:20:00,43.68,43.78,43.59,43.72,86765.0,40.0823,40.1741,39.9997,40.119,86765.0
2022-10-26 10:30:00,43.72,43.73,43.54,43.64,127490.0,40.119,40.1282,39.9538,40.0456,127490.0
2022-10-26 10:40:00,43.65,43.9,43.59,43.89,172461.0,40.0548,40.2842,39.9997,40.275,172461.0
2022-10-26 10:50:00,43.9,43.91,43.66,43.68,76084.0,40.2842,40.2933,40.0639,40.0823,76084.0
2022-10-26 11:00:00,43.68,43.93,43.68,43.91,138346.0,40.0823,40.3117,40.0823,40.2933,138346.0
2022-10-26 11:10:00,43.9,44.04,43.88,43.98,177282.0,40.2842,40.4126,40.2658,40.3576,177282.0
2022-10-26 11:20:00,43.97,44.04,43.94,44.02,102393.0,40.3484,40.4126,40.3209,40.3943,102393.0
2022-10-26 11:30:00,44.02,44.15,43.98,44.11,123095.0,40.3943,40.5136,40.3576,40.4769,123095.0
2022-10-26 11:40:00,44.1,44.25,44.07,44.12,294239.0,40.4677,40.6053,40.4402,40.4861,294239.0
2022-10-26 11:50:00,44.13,44.15,44.01,44.09,118098.0,40.4952,40.5136,40.3851,40.4585,118098.0
2022-10-26 12:00:00,44.09,44.19,44.08,44.09,155462.0,40.4585,40.5503,40.4493,40.4585,155462.0
2022-10-26 12:10:00,44.08,44.23,44.08,44.15,105014.0,40.4493,40.587,40.4493,40.5136,105014.0
2022-10-26 12:20:00,44.16,44.19,44.02,44.09,96419.0,40.5228,40.5503,40.3943,40.4585,96419.0
2022-10-26 12:30:00,44.08,44.22,44.07,44.08,99643.0,40.4493,40.5778,40.4402,40.4493,99643.0
2022-10-26 12:40:00,44.09,44.09,43.89,43.9,112553.0,40.4585,40.4585,40.275,40.2842,112553.0
2022-10-26 12:50:00,43.9,43.97,43.8,43.85,97019.0,40.2842,40.3484,40.1924,40.2383,97019.0
2022-10-26 13:00:00,43.84,43.84,43.74,43.8,62679.0,40.2291,40.2291,40.1374,40.1924,62679.0
2022-10-26 13:10:00,43.8,43.82,43.68,43.73,108105.0,40.1924,40.2108,40.0823,40.1282,108105.0
2022-10-26 13:20:00,43.73,43.73,43.55,43.56,149068.0,40.1282,40.1282,39.963,39.9722,149068.0
2022-10-26 13:30:00,43.56,43.64,43.54,43.64,167870.0,39.9722,40.0456,39.9538,40.0456,167870.0
2022-10-26 13:40:00,43.63,43.72,43.62,43.72,106420.0,40.0364,40.119,40.0272,40.119,106420.0
2022-10-26 13:50:00,43.72,43.77,43.69,43.75,87455.0,40.119,40.1649,40.0915,40.1465,87455.0
2022-10-26 14:00:00,43.75,43.83,43.74,43.83,90651.0,40.1465,40.2199,40.1374,40.2199,90651.0
2022-10-26 14:10:00,43.83,43.89,43.8,43.8,92666.0,40.2199,40.275,40.1924,40.1924,92666.0
2022-10-26 14:20:00,43.8,43.81,43.71,43.72,108702.0,40.1924,40.2016,40.1098,40.119,108702.0
2022-10-26 14:30:00,43.71,43.77,43.68,43.77,78488.0,40.1098,40.1649,40.0823,40.1649,78488.0
2022-10-26 14:40:00,43.77,43.77,43.68,43.72,69395.0,40.1649,40.1649,40.0823,40.119,69395.0
2022-10-26 14:50:00,43.72,43.73,43.59,43.63,101830.0,40.119,40.1282,39.9997,40.0364,101830.0
2022-10-26 15:00:00,43.63,43.63,43.51,43.58,120121.0,40.0364,40.0364,39.9263,39.9905,120121.0
2022-10-26 15:10:00,43.58,43.62,43.54,43.6,101455.0,39.9905,40.0272,39.9538,40.0089,101455.0
2022-10-26 15:20:00,43.6,43.6,43.48,43.54,146897.0,40.0089,40.0089,39.8988,39.9538,146897.0
2022-10-26 15:30:00,43.54,43.68,43.53,43.63,191183.0,39.9538,40.0823,39.9446,40.0364,191183.0
2022-10-26 15:40:00,43.62,43.68,43.62,43.68,242519.0,40.0272,40.0823,40.0272,40.0823,242519.0
2022-10-26 15:50:00,43.68,43.74,43.63,43.73,728215.0,40.0823,40.1374,40.0364,40.1282,728215.0
2022-10-27 09:30:00,43.97,44.08,43.12,43.34,416132.0,40.3484,40.4493,39.5684,39.7703,416132.0
2022-10-27 09:40:00,43.34,43.63,43.2,43.48,228499.0,39.7703,40.0364,39.6418,39.8988,228499.0
2022-10-27 09:50:00,43.47,43.65,43.08,43.3,232770.0,39.8896,40.0548,39.5317,39.7336,232770.0
2022-10-27 10:00:00,43.3,43.45,43.25,43.41,118827.0,39.7336,39.8712,39.6877,39.8345,118827.0
2022-10-27 10:10:00,43.4,43.74,43.35,43.67,140245.0,39.8254,40.1374,39.7795,40.0731,140245.0
2022-10-27 10:20:00,43.7,43.73,43.56,43.63,92637.0,40.1006,40.1282,39.9722,40.0364,92637.0
2022-10-27 10:30:00,43.64,43.74,43.38,43.41,109377.0,40.0456,40.1374,39.807,39.8345,109377.0
2022-10-27 10:40:00,43.41,43.47,43.31,43.44,88733.0,39.8345,39.8896,39.7428,39.8621,88733.0
2022-10-27 10:50:00,43.47,43.61,43.45,43.49,105736.0,39.8896,40.0181,39.8712,39.9079,105736.0
2022-10-27 11:00:00,43.49,43.68,43.47,43.66,73005.0,39.9079,40.0823,39.8896,40.0639,73005.0
2022-10-27 11:10:00,43.68,43.76,43.65,43.72,82655.0,40.0823,40.1557,40.0548,40.119,82655.0
2022-10-27 11:20:00,43.71,43.82,43.63,43.64,98502.0,40.1098,40.2108,40.0364,40.0456,98502.0
2022-10-27 11:30:00,43.63,43.7,43.45,43.5,119700.0,40.0364,40.1006,39.8712,39.9171,119700.0
2022-10-27 11:40:00,43.51,43.53,43.41,43.49,80275.0,39.9263,39.9446,39.8345,39.9079,80275.0
2022-10-27 11:50:00,43.5,43.5,43.35,43.37,61471.0,39.9171,39.9171,39.7795,39.7978,61471.0
2022-10-27 12:00:00,43.37,43.46,43.34,43.41,76664.0,39.7978,39.8804,39.7703,39.8345,76664.0
2022-10-27 12:10:00,43.41,43.45,43.27,43.28,96915.0,39.8345,39.8712,39.7061,39.7152,96915.0
2022-10-27 12:20:00,43.27,43.31,43.06,43.07,90709.0,39.7061,39.7428,39.5134,39.5225,90709.0
2022-10-27 12:30:00,43.07,43.16,43.06,43.12,75681.0,39.5225,39.6051,39.5134,39.5684,75681.0
2022-10-27 12:40:00,43.1,43.2,43.05,43.18,130596.0,39.5501,39.6418,39.5042,39.6235,130596.0
2022-10-27 12:50:00,43.18,43.28,43.16,43.27,97459.0,39.6235,39.7152,39.6051,39.7061,97459.0
2022-10-27 13:00:00,43.27,43.32,43.16,43.27,173463.0,39.7061,39.7519,39.6051,39.7061,173463.0
2022-10-27 13:10:00,43.27,43.45,43.24,43.43,112867.0,39.7061,39.8712,39.6785,39.8529,112867.0
2022-10-27 13:20:00,43.43,43.48,43.36,43.46,60715.0,39.8529,39.8988,39.7886,39.8804,60715.0
2022-10-27 13:30:00,43.46,43.49,43.39,43.4,67876.0,39.8804,39.9079,39.8162,39.8254,67876.0
2022-10-27 13:40:00,43.39,43.42,43.36,43.37,47976.0,39.8162,39.8437,39.7886,39.7978,47976.0
2022-10-27 13:50:00,43.37,43.4,43.26,43.27,116487.0,39.7978,39.8254,39.6969,39.7061,116487.0
2022-10-27 14:00:00,43.27,43.28,43.15,43.18,111973.0,39.7061,39.7152,39.5959,39.6235,111973.0
2022-10-27 14:10:00,43.18,43.21,43.12,43.19,102189.0,39.6235,39.651,39.5684,39.6327,102189.0
2022-10-27 14:20:00,43.19,43.29,43.18,43.25,66994.0,39.6327,39.7244,39.6235,39.6877,66994.0
2022-10-27 14:30:00,43.25,43.27,43.18,43.21,59032.0,39.6877,39.7061,39.6235,39.651,59032.0
2022-10-27 14:40:00,43.21,43.23,43.13,43.16,87543.0,39.651,39.6694,39.5776,39.6051,87543.0
2022-10-27 14:50:00,43.15,43.16,43.0,43.02,76846.0,39.5959,39.6051,39.4583,39.4767,76846.0
2022-10-27 15:00:00,43.02,43.15,42.96,43.05,151363.0,39.4767,39.5959,39.4216,39.5042,151363.0
2022-10-27 15:10:00,43.06,43.22,43.06,43.19,80957.0,39.5134,39.6602,39.5134,39.6327,80957.0
2022-10-27 15:20:00,43.19,43.26,43.16,43.19,88878.0,39.6327,39.6969,39.6051,39.6327,88878.0
2022-10-27 15:30:00,43.19,43.28,43.15,43.23,161612.0,39.6327,39.7152,39.5959,39.6694,161612.0
2022-10-27 15:40:00,43.24,43.37,43.22,43.23,245141.0,39.6785,39.7978,39.6602,39.6694,245141.0
2022-10-27 15:50:00,43.24,43.27,43.05,43.11,717187.0,39.6785,39.7061,39.5042,39.5592,717187.0
2022-10-28 09:30:00,42.69,42.87,42.35,42.74,333889.0,39.1738,39.339,38.8618,39.2197,333889.0
2022-10-28 09:40:00,42.77,42.91,42.52,42.62,159880.0,39.2472,39.3757,39.0178,39.1096,159880.0
2022-10-28 09:50:00,42.61,42.87,42.56,42.87,138195.0,39.1004,39.339,39.0545,39.339,138195.0
2022-10-28 10:00:00,42.86,43.03,42.72,42.76,187734.0,39.3298,39.4858,39.2014,39.2381,187734.0
2022-10-28 10:10:00,42.76,42.83,42.61,42.71,187273.0,39.2381,39.3023,39.1004,39.1922,187273.0
2022-10-28 10:20:00,42.71,42.86,42.58,42.85,95344.0,39.1922,39.3298,39.0729,39.3207,95344.0
2022-10-28 10:30:00,42.86,42.92,42.67,42.7,139227.0,39.3298,39.3849,39.1555,39.183,139227.0
2022-10-28 10:40:00,42.7,42.92,42.67,42.84,166531.0,39.183,39.3849,39.1555,39.3115,166531.0
2022-10-28 10:50:00,42.84,42.89,42.72,42.84,175887.0,39.3115,39.3574,39.2014,39.3115,175887.0
2022-10-28 11:00:00,42.84,42.9,42.75,42.77,127449.0,39.3115,39.3665,39.2289,39.2472,127449.0
2022-10-28 11:10:00,42.77,42.81,42.51,42.58,126716.0,39.2472,39.284,39.0087,39.0729,126716.0
2022-10-28 11:20:00,42.59,42.66,42.5,42.58,76260.0,39.0821,39.1463,38.9995,39.0729,76260.0
2022-10-28 11:30:00,42.58,42.64,42.43,42.47,114433.0,39.0729,39.128,38.9352,38.972,114433.0
2022-10-28 11:40:00,42.46,42.49,42.34,42.39,102763.0,38.9628,38.9903,38.8527,38.8985,102763.0
2022-10-28 11:50:00,42.4,42.5,42.37,42.41,53489.0,38.9077,38.9995,38.8802,38.9169,53489.0
2022-10-28 12:00:00,42.42,42.5,42.37,42.41,104453.0,38.9261,38.9995,38.8802,38.9169,104453.0
2022-10-28 12:10:00,42.4,42.56,42.39,42.51,65544.0,38.9077,39.0545,38.8985,39.0087,65544.0
2022-10-28 12:20:00,42.5,42.54,42.45,42.46,81715.0,38.9995,39.0362,38.9536,38.9628,81715.0
2022-10-28 12:30:00,42.47,42.58,42.46,42.57,98487.0,38.972,39.0729,38.9628,39.0637,98487.0
2022-10-28 12:40:00,42.57,42.58,42.48,42.53,49882.0,39.0637,39.0729,38.9811,39.027,49882.0
2022-10-28 12:50:00,42.53,42.58,42.5,42.53,57683.0,39.027,39.0729,38.9995,39.027,57683.0
2022-10-28 13:00:00,42.52,42.62,42.51,42.58,59011.0,39.0178,39.1096,39.0087,39.0729,59011.0
2022-10-28 13:10:00,42.58,42.65,42.57,42.62,47561.0,39.0729,39.1371,39.0637,39.1096,47561.0
2022-10-28 13:20:00,42.62,42.63,42.55,42.6,61434.0,39.1096,39.1188,39.0454,39.0912,61434.0
2022-10-28 13:30:00,42.59,42.62,42.56,42.57,55236.0,39.0821,39.1096,39.0545,39.0637,55236.0
2022-10-28 13:40:00,42.57,42.59,42.5,42.51,82877.0,39.0637,39.0821,38.9995,39.0087,82877.0
2022-10-28 13:50:00,42.5,42.54,42.45,42.46,74136.0,38.9995,39.0362,38.9536,38.9628,74136.0
2022-10-28 14:00:00,42.46,42.48,42.37,42.39,107372.0,38.9628,38.9811,38.8802,38.8985,107372.0
2022-10-28 14:10:00,42.39,42.51,42.37,42.5,54930.0,38.8985,39.0087,38.8802,38.9995,54930.0
2022-10-28 14:20:00,42.51,42.58,42.5,42.58,78039.0,39.0087,39.0729,38.9995,39.0729,78039.0
2022-10-28 14:30:00,42.58,42.62,42.54,42.62,51219.0,39.0729,39.1096,39.0362,39.1096,51219.0
2022-10-28 14:40:00,42.61,42.67,42.58,42.64,78876.0,39.1004,39.1555,39.0729,39.128,78876.0
2022-10-28 14:50:00,42.64,42.75,42.64,42.71,76011.0,39.128,39.2289,39.128,39.1922,76011.0
2022-10-28 15:00:00,42.7,42.8,42.67,42.77,112016.0,39.183,39.2748,39.1555,39.2472,112016.0
2022-10-28 15:10:00,42.77,42.78,42.71,42.71,82022.0,39.2472,39.2564,39.1922,39.1922,82022.0
2022-10-28 15:20:00,42.71,42.76,42.65,42.74,120668.0,39.1922,39.2381,39.1371,39.2197,120668.0
2022-10-28 15:30:00,42.73,42.82,42.72,42.81,149469.0,39.2105,39.2931,39.2014,39.284,149469.0
2022-10-28 15:40:00,42.82,42.89,42.8,42.88,159501.0,39.2931,39.3574,39.2748,39.3482,159501.0
2022-10-28 15:50:00,42.87,42.87,42.78,42.85,420197.0,39.339,39.339,39.2564,39.3207,420197.0
2022-10-31 09:30:00,42.39,42.42,41.97,42.3,308968.0,38.8985,38.9261,38.5131,38.816,308968.0
2022-10-31 09:40:00,42.32,42.84,42.31,42.4,148623.0,38.8343,39.3115,38.8251,38.9077,148623.0
2022-10-31 09:50:00,42.39,42.61,42.37,42.5,109238.0,38.8985,39.1004,38.8802,38.9995,109238.0
2022-10-31 10:00:00,42.49,42.65,42.44,42.57,104311.0,38.9903,39.1371,38.9444,39.0637,104311.0
2022-10-31 10:10:00,42.56,42.64,42.49,42.49,112228.0,39.0545,39.128,38.9903,38.9903,112228.0
2022-10-31 10:20:00,42.5,42.57,42.36,42.45,102242.0,38.9995,39.0637,38.871,38.9536,102242.0
2022-10-31 10:30:00,42.44,42.49,42.31,42.37,109417.0,38.9444,38.9903,38.8251,38.8802,109417.0
2022-10-31 10:40:00,42.37,42.61,42.35,42.53,82399.0,38.8802,39.1004,38.8618,39.027,82399.0
2022-10-31 10:50:00,42.53,42.57,42.42,42.48,86731.0,39.027,39.0637,38.9261,38.9811,86731.0
2022-10-31 11:00:00,42.49,42.53,42.41,42.45,72286.0,38.9903,39.027,38.9169,38.9536,72286.0
2022-10-31 11:10:00,42.44,42.47,42.34,42.34,62036.0,38.9444,38.972,38.8527,38.8527,62036.0
2022-10-31 11:20:00,42.34,42.46,42.33,42.43,74839.0,38.8527,38.9628,38.8435,38.9352,74839.0
2022-10-31 11:30:00,42.43,42.43,42.35,42.38,56451.0,38.9352,38.9352,38.8618,38.8894,56451.0
2022-10-31 11:40:00,42.38,42.46,42.36,42.44,84203.0,38.8894,38.9628,38.871,38.9444,84203.0
2022-10-31 11:50:00,42.44,42.54,42.39,42.43,138722.0,38.9444,39.0362,38.8985,38.9352,138722.0
2022-10-31 12:00:00,42.45,42.47,42.31,42.33,79234.0,38.9536,38.972,38.8251,38.8435,79234.0
2022-10-31 12:10:00,42.33,42.38,42.26,42.33,102338.0,38.8435,38.8894,38.7793,38.8435,102338.0
2022-10-31 12:20:00,42.32,42.37,42.21,42.25,60154.0,38.8343,38.8802,38.7334,38.7701,60154.0
2022-10-31 12:30:00,42.25,42.29,42.2,42.22,94336.0,38.7701,38.8068,38.7242,38.7425,94336.0
2022-10-31 12:40:00,42.22,42.23,42.1,42.1,111803.0,38.7425,38.7517,38.6324,38.6324,111803.0
2022-10-31 12:50:00,42.1,42.21,42.09,42.16,102189.0,38.6324,38.7334,38.6233,38.6875,102189.0
2022-10-31 13:00:00,42.16,42.21,42.12,42.17,91159.0,38.6875,38.7334,38.6508,38.6967,91159.0
2022-10-31 13:10:00,42.17,42.2,42.09,42.12,95821.0,38.6967,38.7242,38.6233,38.6508,95821.0
2022-10-31 13:20:00,42.11,42.27,42.11,42.25,87171.0,38.6416,38.7884,38.6416,38.7701,87171.0
2022-10-31 13:30:00,42.25,42.3,42.23,42.27,70819.0,38.7701,38.816,38.7517,38.7884,70819.0
2022-10-31 13:40:00,42.26,42.29,42.19,42.23,100734.0,38.7793,38.8068,38.715,38.7517,100734.0
2022-10-31 13:50:00,42.23,42.32,42.17,42.3,95069.0,38.7517,38.8343,38.6967,38.816,95069.0
2022-10-31 14:00:00,42.3,42.36,42.27,42.32,74287.0,38.816,38.871,38.7884,38.8343,74287.0
2022-10-31 14:10:00,42.32,42.36,42.3,42.32,61446.0,38.8343,38.871,38.816,38.8343,61446.0
2022-10-31 14:20:00,42.32,42.35,42.29,42.29,56349.0,38.8343,38.8618,38.8068,38.8068,56349.0
2022-10-31 14:30:00,42.28,42.31,42.25,42.3,58065.0,38.7976,38.8251,38.7701,38.816,58065.0
2022-10-31 14:40:00,42.29,42.35,42.28,42.28,98350.0,38.8068,38.8618,38.7976,38.7976,98350.0
2022-10-31 14:50:00,42.29,42.3,42.2,42.23,88818.0,38.8068,38.816,38.7242,38.7517,88818.0
2022-10-31 15:00:00,42.23,42.25,42.16,42.17,99886.0,38.7517,38.7701,38.6875,38.6967,99886.0
2022-10-31 15:10:00,42.17,42.25,42.17,42.22,135123.0,38.6967,38.7701,38.6967,38.7425,135123.0
2022-10-31 15:20:00,42.22,42.33,42.16,42.33,134061.0,38.7425,38.8435,38.6875,38.8435,134061.0
2022-10-31 15:30:00,42.33,42.4,42.33,42.38,141070.0,38.8435,38.9077,38.8435,38.8894,141070.0
2022-10-31 15:40:00,42.38,42.45,42.34,42.34,196220.0,38.8894,38.9536,38.8527,38.8527,196220.0
2022-10-31 15:50:00,42.33,42.37,42.25,42.32,641237.0,38.8435,38.8802,38.7701,38.8343,641237.0
2022-11-01 09:30:00,43.02,43.24,42.04,42.33,543130.0,39.4767,39.6785,38.5774,38.8435,543130.0
2022-11-01 09:40:00,42.38,42.47,42.05,42.07,399794.0,38.8894,38.972,38.5865,38.6049,399794.0
2022-11-01 09:50:00,42.05,42.46,41.97,42.23,214726.0,38.5865,38.9628,38.5131,38.7517,214726.0
2022-11-01 10:00:00,42.24,42.25,41.85,41.94,225867.0,38.7609,38.7701,38.403,38.4856,225867.0
2022-11-01 10:10:00,41.92,42.23,41.69,42.07,157490.0,38.4673,38.7517,38.2562,38.6049,157490.0
2022-11-01 10:20:00,42.07,42.23,41.97,42.22,96005.0,38.6049,38.7517,38.5131,38.7425,96005.0
2022-11-01 10:30:00,42.23,42.49,42.17,42.38,106823.0,38.7517,38.9903,38.6967,38.8894,106823.0
2022-11-01 10:40:00,42.36,42.38,42.17,42.29,89381.0,38.871,38.8894,38.6967,38.8068,89381.0
2022-11-01 10:50:00,42.26,42.3,42.02,42.08,116324.0,38.7793,38.816,38.559,38.6141,116324.0
2022-11-01 11:00:00,42.08,42.15,41.99,42.1,94551.0,38.6141,38.6783,38.5315,38.6324,94551.0
2022-11-01 11:10:00,42.08,42.19,42.04,42.08,77516.0,38.6141,38.715,38.5774,38.6141,77516.0
2022-11-01 11:20:00,42.08,42.16,42.03,42.16,92392.0,38.6141,38.6875,38.5682,38.6875,92392.0
2022-11-01 11:30:00,42.15,42.29,42.07,42.08,75658.0,38.6783,38.8068,38.6049,38.6141,75658.0
2022-11-01 11:40:00,42.07,42.13,42.05,42.11,65841.0,38.6049,38.66,38.5865,38.6416,65841.0
2022-11-01 11:50:00,42.1,42.22,42.1,42.2,41226.0,38.6324,38.7425,38.6324,38.7242,41226.0
2022-11-01 12:00:00,42.2,42.42,42.19,42.23,102198.0,38.7242,38.9261,38.715,38.7517,102198.0
2022-11-01 12:10:00,42.24,42.29,42.12,42.19,128119.0,38.7609,38.8068,38.6508,38.715,128119.0
2022-11-01 12:20:00,42.2,42.24,42.13,42.16,72557.0,38.7242,38.7609,38.66,38.6875,72557.0
2022-11-01 12:30:00,42.16,42.27,42.12,42.26,57510.0,38.6875,38.7884,38.6508,38.7793,57510.0
2022-11-01 12:40:00,42.26,42.31,42.23,42.29,49433.0,38.7793,38.8251,38.7517,38.8068,49433.0
2022-11-01 12:50:00,42.3,42.31,42.18,42.29,67465.0,38.816,38.8251,38.7058,38.8068,67465.0
2022-11-01 13:00:00,42.29,42.34,42.24,42.28,76207.0,38.8068,38.8527,38.7609,38.7976,76207.0
2022-11-01 13:10:00,42.28,42.46,42.27,42.4,93839.0,38.7976,38.9628,38.7884,38.9077,93839.0
2022-11-01 13:20:00,42.41,42.51,42.35,42.36,77424.0,38.9169,39.0087,38.8618,38.871,77424.0
2022-11-01 13:30:00,42.35,42.38,42.23,42.25,59152.0,38.8618,38.8894,38.7517,38.7701,59152.0
2022-11-01 13:40:00,42.25,42.27,42.13,42.19,69059.0,38.7701,38.7884,38.66,38.715,69059.0
2022-11-01 13:50:00,42.2,42.23,42.12,42.15,51695.0,38.7242,38.7517,38.6508,38.6783,51695.0
2022-11-01 14:00:00,42.15,42.23,42.14,42.21,66703.0,38.6783,38.7517,38.6691,38.7334,66703.0
2022-11-01 14:10:00,42.2,42.21,42.1,42.11,52082.0,38.7242,38.7334,38.6324,38.6416,52082.0
2022-11-01 14:20:00,42.1,42.1,41.97,42.01,108885.0,38.6324,38.6324,38.5131,38.5498,108885.0
2022-11-01 14:30:00,42.0,42.03,41.95,41.98,74907.0,38.5407,38.5682,38.4948,38.5223,74907.0
2022-11-01 14:40:00,41.98,42.0,41.87,41.88,93688.0,38.5223,38.5407,38.4214,38.4306,93688.0
2022-11-01 14:50:00,41.87,42.04,41.85,42.02,123308.0,38.4214,38.5774,38.403,38.559,123308.0
2022-11-01 15:00:00,42.01,42.08,41.93,41.94,134900.0,38.5498,38.6141,38.4764,38.4856,134900.0
2022-11-01 15:10:00,41.94,41.94,41.84,41.88,105896.0,38.4856,38.4856,38.3938,38.4306,105896.0
2022-11-01 15:20:00,41.88,41.89,41.82,41.84,95753.0,38.4306,38.4397,38.3755,38.3938,95753.0
2022-11-01 15:30:00,41.85,41.87,41.78,41.84,160106.0,38.403,38.4214,38.3388,38.3938,160106.0
2022-11-01 15:40:00,41.84,41.85,41.76,41.79,282310.0,38.3938,38.403,38.3204,38.348,282310.0
2022-11-01 15:50:00,41.79,41.84,41.68,41.69,874814.0,38.348,38.3938,38.247,38.2562,874814.0
2022-11-02 09:30:00,41.91,42.67,41.89,42.16,409985.0,38.4581,39.1555,38.4397,38.6875,409985.0
2022-11-02 09:40:00,42.15,42.32,41.8,41.81,159721.0,38.6783,38.8343,38.3571,38.3663,159721.0
2022-11-02 09:50:00,41.81,41.85,41.31,41.32,167404.0,38.3663,38.403,37.9075,37.9167,167404.0
2022-11-02 10:00:00,41.32,41.47,41.3,41.46,140568.0,37.9167,38.0543,37.8983,38.0451,140568.0
2022-11-02 10:10:00,41.47,41.5,41.17,41.22,97554.0,38.0543,38.0818,37.779,37.8249,97554.0
2022-11-02 10:20:00,41.22,41.26,40.96,40.98,147378.0,37.8249,37.8616,37.5863,37.6047,147378.0
2022-11-02 10:30:00,40.98,41.02,40.8,40.8,234398.0,37.6047,37.6414,37.4395,37.4395,234398.0
2022-11-02 10:40:00,40.8,40.92,40.78,40.8,164562.0,37.4395,37.5496,37.4212,37.4395,164562.0
2022-11-02 10:50:00,40.79,40.8,40.58,40.67,243859.0,37.4303,37.4395,37.2376,37.3202,243859.0
2022-11-02 11:00:00,40.66,40.69,40.52,40.55,239529.0,37.311,37.3386,37.1826,37.2101,239529.0
2022-11-02 11:10:00,40.54,40.68,40.48,40.6,262024.0,37.2009,37.3294,37.1459,37.256,262024.0
2022-11-02 11:20:00,40.6,40.73,40.59,40.71,125942.0,37.256,37.3753,37.2468,37.3569,125942.0
2022-11-02 11:30:00,40.71,40.85,40.69,40.79,170787.0,37.3569,37.4854,37.3386,37.4303,170787.0
2022-11-02 11:40:00,40.79,40.85,40.78,40.8,171799.0,37.4303,37.4854,37.4212,37.4395,171799.0
2022-11-02 11:50:00,40.8,40.82,40.69,40.77,132119.0,37.4395,37.4579,37.3386,37.412,132119.0
2022-11-02 12:00:00,40.77,40.82,40.7,40.73,134726.0,37.412,37.4579,37.3477,37.3753,134726.0
2022-11-02 12:10:00,40.73,40.82,40.71,40.73,93430.0,37.3753,37.4579,37.3569,37.3753,93430.0
2022-11-02 12:20:00,40.73,40.93,40.72,40.91,88755.0,37.3753,37.5588,37.3661,37.5404,88755.0
2022-11-02 12:30:00,40.9,40.98,40.85,40.97,56069.0,37.5313,37.6047,37.4854,37.5955,56069.0
2022-11-02 12:40:00,40.98,41.06,40.87,41.05,125011.0,37.6047,37.6781,37.5037,37.6689,125011.0
2022-11-02 12:50:00,41.06,41.08,40.84,40.84,108033.0,37.6781,37.6964,37.4762,37.4762,108033.0
2022-11-02 13:00:00,40.83,40.9,40.59,40.59,287432.0,37.467,37.5313,37.2468,37.2468,287432.0
2022-11-02 13:10:00,40.59,40.65,40.57,40.61,160408.0,37.2468,37.3019,37.2284,37.2652,160408.0
2022-11-02 13:20:00,40.6,40.6,40.51,40.52,177056.0,37.256,37.256,37.1734,37.1826,177056.0
2022-11-02 13:30:00,40.52,40.64,40.51,40.62,128871.0,37.1826,37.2927,37.1734,37.2743,128871.0
2022-11-02 13:40:00,40.62,40.69,40.5,40.6,156884.0,37.2743,37.3386,37.1642,37.256,156884.0
2022-11-02 13:50:00,40.61,40.61,40.48,40.56,144325.0,37.2652,37.2652,37.1459,37.2193,144325.0
2022-11-02 14:00:00,40.57,41.54,40.46,41.45,505141.0,37.2284,38.1186,37.1275,38.036,505141.0
2022-11-02 14:10:00,41.46,41.79,41.26,41.5,517656.0,38.0451,38.348,37.8616,38.0818,517656.0
2022-11-02 14:20:00,41.52,41.68,41.43,41.64,169691.0,38.1002,38.247,38.0176,38.2103,169691.0
2022-11-02 14:30:00,41.65,41.98,41.05,41.26,467353.0,38.2195,38.5223,37.6689,37.8616,467353.0
2022-11-02 14:40:00,41.23,41.5,40.96,40.96,443821.0,37.8341,38.0818,37.5863,37.5863,443821.0
2022-11-02 14:50:00,40.97,41.02,40.49,40.61,340177.0,37.5955,37.6414,37.155,37.2652,340177.0
2022-11-02 15:00:00,40.59,40.9,40.51,40.84,230447.0,37.2468,37.5313,37.1734,37.4762,230447.0
2022-11-02 15:10:00,40.83,40.83,40.3,40.3,214995.0,37.467,37.467,36.9807,36.9807,214995.0
2022-11-02 15:20:00,40.3,40.32,39.72,39.95,861259.0,36.9807,36.999,36.4485,36.6595,861259.0
2022-11-02 15:30:00,39.94,39.97,39.64,39.83,622297.0,36.6503,36.6779,36.375,36.5494,622297.0
2022-11-02 15:40:00,39.83,39.92,39.58,39.59,508579.0,36.5494,36.632,36.32,36.3292,508579.0
2022-11-02 15:50:00,39.59,39.66,39.45,39.65,1569437.0,36.3292,36.3934,36.2007,36.3842,1569437.0
2022-11-03 09:30:00,39.0,39.2,38.59,38.79,509660.0,35.7878,35.9713,35.4115,35.5951,509660.0
2022-11-03 09:40:00,38.78,39.03,38.2,38.21,478162.0,35.5859,35.8153,35.0537,35.0628,478162.0
2022-11-03 09:50:00,38.2,38.25,37.96,37.98,369842.0,35.0537,35.0995,34.8334,34.8518,369842.0
2022-11-03 10:00:00,37.98,38.26,37.78,37.79,356208.0,34.8518,35.1087,34.6682,34.6774,356208.0
2022-11-03 10:10:00,37.78,37.97,37.64,37.92,412588.0,34.6682,34.8426,34.5398,34.7967,412588.0
2022-11-03 10:20:00,37.9,38.07,37.75,37.96,186525.0,34.7784,34.9344,34.6407,34.8334,186525.0
2022-11-03 10:30:00,37.97,37.97,37.68,37.74,237990.0,34.8426,34.8426,34.5765,34.6315,237990.0
2022-11-03 10:40:00,37.74,37.99,37.64,37.98,228481.0,34.6315,34.861,34.5398,34.8518,228481.0
2022-11-03 10:50:00,37.98,38.14,37.95,38.06,281560.0,34.8518,34.9986,34.8242,34.9252,281560.0
2022-11-03 11:00:00,38.06,38.09,37.92,37.95,225438.0,34.9252,34.9527,34.7967,34.8242,225438.0
2022-11-03 11:10:00,37.95,37.96,37.74,37.8,207772.0,34.8242,34.8334,34.6315,34.6866,207772.0
2022-11-03 11:20:00,37.8,37.86,37.72,37.74,184623.0,34.6866,34.7417,34.6132,34.6315,184623.0
2022-11-03 11:30:00,37.74,37.87,37.63,37.84,182226.0,34.6315,34.7508,34.5306,34.7233,182226.0
2022-11-03 11:40:00,37.84,37.91,37.8,37.87,153934.0,34.7233,34.7875,34.6866,34.7508,153934.0
2022-11-03 11:50:00,37.88,37.88,37.61,37.61,146153.0,34.76,34.76,34.5122,34.5122,146153.0
2022-11-03 12:00:00,37.62,37.73,37.57,37.66,139260.0,34.5214,34.6224,34.4755,34.5581,139260.0
2022-11-03 12:10:00,37.66,37.77,37.65,37.7,106286.0,34.5581,34.6591,34.549,34.5948,106286.0
2022-11-03 12:20:00,37.7,37.74,37.61,37.66,154718.0,34.5948,34.6315,34.5122,34.5581,154718.0
2022-11-03 12:30:00,37.66,37.77,37.59,37.59,120530.0,34.5581,34.6591,34.4939,34.4939,120530.0
2022-11-03 12:40:00,37.59,37.68,37.57,37.6,123883.0,34.4939,34.5765,34.4755,34.5031,123883.0
2022-11-03 12:50:00,37.6,37.68,37.56,37.57,109867.0,34.5031,34.5765,34.4664,34.4755,109867.0
2022-11-03 13:00:00,37.56,37.61,37.51,37.54,175707.0,34.4664,34.5122,34.4205,34.448,175707.0
2022-11-03 13:10:00,37.54,37.62,37.45,37.52,198125.0,34.448,34.5214,34.3654,34.4297,198125.0
2022-11-03 13:20:00,37.53,37.55,37.46,37.47,80264.0,34.4388,34.4572,34.3746,34.3838,80264.0
2022-11-03 13:30:00,37.47,37.52,37.45,37.48,110889.0,34.3838,34.4297,34.3654,34.393,110889.0
2022-11-03 13:40:00,37.48,37.56,37.46,37.56,85447.0,34.393,34.4664,34.3746,34.4664,85447.0
2022-11-03 13:50:00,37.56,37.63,37.54,37.58,124984.0,34.4664,34.5306,34.448,34.4847,124984.0
2022-11-03 14:00:00,37.57,37.75,37.56,37.75,120330.0,34.4755,34.6407,34.4664,34.6407,120330.0
2022-11-03 14:10:00,37.75,37.8,37.63,37.65,99616.0,34.6407,34.6866,34.5306,34.549,99616.0
2022-11-03 14:20:00,37.66,37.74,37.65,37.71,71333.0,34.5581,34.6315,34.549,34.604,71333.0
2022-11-03 14:30:00,37.7,37.79,37.7,37.76,111802.0,34.5948,34.6774,34.5948,34.6499,111802.0
2022-11-03 14:40:00,37.76,37.82,37.72,37.8,86084.0,34.6499,34.705,34.6132,34.6866,86084.0
2022-11-03 14:50:00,37.8,37.94,37.78,37.92,137904.0,34.6866,34.8151,34.6682,34.7967,137904.0
2022-11-03 15:00:00,37.93,38.01,37.91,37.98,169065.0,34.8059,34.8793,34.7875,34.8518,169065.0
2022-11-03 15:10:00,37.98,38.04,37.97,38.01,133733.0,34.8518,34.9068,34.8426,34.8793,133733.0
2022-11-03 15:20:00,38.01,38.15,38.0,38.05,283500.0,34.8793,35.0078,34.8701,34.916,283500.0
2022-11-03 15:30:00,38.05,38.08,37.96,37.97,355864.0,34.916,34.9435,34.8334,34.8426,355864.0
2022-11-03 15:40:00,37.97,37.98,37.82,37.84,281002.0,34.8426,34.8518,34.705,34.7233,281002.0
2022-11-03 15:50:00,37.85,37.87,37.75,37.79,916733.0,34.7325,34.7508,34.6407,34.6774,916733.0
2022-11-04 09:30:00,39.26,39.47,39.12,39.17,518500.0,36.0263,36.219,35.8979,35.9438,518500.0
2022-11-04 09:40:00,39.17,39.61,39.05,39.43,342817.0,35.9438,36.3475,35.8336,36.1823,342817.0
2022-11-04 09:50:00,39.43,39.97,39.39,39.94,322511.0,36.1823,36.6779,36.1456,36.6503,322511.0
2022-11-04 10:00:00,39.95,40.0,39.76,39.89,223794.0,36.6595,36.7054,36.4852,36.6045,223794.0
2022-11-04 10:10:00,39.9,40.21,39.86,40.03,177624.0,36.6136,36.8981,36.5769,36.7329,177624.0
2022-11-04 10:20:00,40.03,40.22,39.96,40.17,134178.0,36.7329,36.9073,36.6687,36.8614,134178.0
2022-11-04 10:30:00,40.16,40.43,40.12,40.41,161489.0,36.8522,37.1,36.8155,37.0816,161489.0
2022-11-04 10:40:00,40.42,40.58,40.35,40.43,192736.0,37.0908,37.2376,37.0266,37.1,192736.0
2022-11-04 10:50:00,40.44,40.46,40.21,40.23,264731.0,37.1092,37.1275,36.8981,36.9165,264731.0
2022-11-04 11:00:00,40.22,40.52,40.22,40.52,223588.0,36.9073,37.1826,36.9073,37.1826,223588.0
2022-11-04 11:10:00,40.51,40.58,40.44,40.52,189771.0,37.1734,37.2376,37.1092,37.1826,189771.0
2022-11-04 11:20:00,40.52,40.67,40.44,40.44,141776.0,37.1826,37.3202,37.1092,37.1092,141776.0
2022-11-04 11:30:00,40.44,40.7,40.44,40.6,165497.0,37.1092,37.3477,37.1092,37.256,165497.0
2022-11-04 11:40:00,40.6,40.61,40.42,40.45,132748.0,37.256,37.2652,37.0908,37.1183,132748.0
2022-11-04 11:50:00,40.45,40.52,40.25,40.27,128893.0,37.1183,37.1826,36.9348,36.9532,128893.0
2022-11-04 12:00:00,40.26,40.29,40.03,40.21,176142.0,36.944,36.9715,36.7329,36.8981,176142.0
2022-11-04 12:10:00,40.22,40.36,40.17,40.36,75916.0,36.9073,37.0357,36.8614,37.0357,75916.0
2022-11-04 12:20:00,40.34,40.41,40.17,40.4,140345.0,37.0174,37.0816,36.8614,37.0725,140345.0
2022-11-04 12:30:00,40.4,40.5,40.35,40.42,187984.0,37.0725,37.1642,37.0266,37.0908,187984.0
2022-11-04 12:40:00,40.42,40.49,40.31,40.43,102758.0,37.0908,37.155,36.9899,37.1,102758.0
2022-11-04 12:50:00,40.45,40.61,40.44,40.58,94110.0,37.1183,37.2652,37.1092,37.2376,94110.0
2022-11-04 13:00:00,40.57,40.6,40.32,40.34,175691.0,37.2284,37.256,36.999,37.0174,175691.0
2022-11-04 13:10:00,40.34,40.64,40.33,40.64,148906.0,37.0174,37.2927,37.0082,37.2927,148906.0
2022-11-04 13:20:00,40.64,40.74,40.59,40.63,214329.0,37.2927,37.3844,37.2468,37.2835,214329.0
2022-11-04 13:30:00,40.64,40.71,40.6,40.66,174031.0,37.2927,37.3569,37.256,37.311,174031.0
2022-11-04 13:40:00,40.65,40.7,40.52,40.6,102424.0,37.3019,37.3477,37.1826,37.256,102424.0
2022-11-04 13:50:00,40.6,40.63,40.49,40.54,65501.0,37.256,37.2835,37.155,37.2009,65501.0
2022-11-04 14:00:00,40.55,40.59,40.46,40.53,137042.0,37.2101,37.2468,37.1275,37.1917,137042.0
2022-11-04 14:10:00,40.54,40.58,40.45,40.57,96218.0,37.2009,37.2376,37.1183,37.2284,96218.0
2022-11-04 14:20:00,40.57,40.65,40.53,40.62,110501.0,37.2284,37.3019,37.1917,37.2743,110501.0
2022-11-04 14:30:00,40.63,40.79,40.62,40.75,176646.0,37.2835,37.4303,37.2743,37.3936,176646.0
2022-11-04 14:40:00,40.75,40.87,40.75,40.81,106476.0,37.3936,37.5037,37.3936,37.4487,106476.0
2022-11-04 14:50:00,40.8,40.97,40.8,40.96,153660.0,37.4395,37.5955,37.4395,37.5863,153660.0
2022-11-04 15:00:00,40.96,41.05,40.89,41.03,120563.0,37.5863,37.6689,37.5221,37.6506,120563.0
2022-11-04 15:10:00,41.03,41.1,41.01,41.05,109071.0,37.6506,37.7148,37.6322,37.6689,109071.0
2022-11-04 15:20:00,41.04,41.07,40.97,41.05,178563.0,37.6597,37.6873,37.5955,37.6689,178563.0
2022-11-04 15:30:00,41.04,41.14,40.99,41.11,261497.0,37.6597,37.7515,37.6139,37.724,261497.0
2022-11-04 15:40:00,41.1,41.11,40.94,40.96,387971.0,37.7148,37.724,37.568,37.5863,387971.0
2022-11-04 15:50:00,40.95,41.02,40.91,41.02,1026206.0,37.5771,37.6414,37.5404,37.6414,1026206.0
2022-11-07 09:30:00,41.15,41.6,41.09,41.19,537185.0,37.7607,38.1736,37.7056,37.7974,537185.0
2022-11-07 09:40:00,41.26,41.63,41.24,41.45,155720.0,37.8616,38.2011,37.8433,38.036,155720.0
2022-11-07 09:50:00,41.44,41.54,41.34,41.39,96010.0,38.0268,38.1186,37.935,37.9809,96010.0
2022-11-07 10:00:00,41.4,41.4,41.02,41.08,193331.0,37.9901,37.9901,37.6414,37.6964,193331.0
2022-11-07 10:10:00,41.09,41.15,41.0,41.03,101217.0,37.7056,37.7607,37.623,37.6506,101217.0
2022-11-07 10:20:00,41.02,41.03,40.73,40.86,118231.0,37.6414,37.6506,37.3753,37.4946,118231.0
2022-11-07 10:30:00,40.86,40.98,40.78,40.98,76524.0,37.4946,37.6047,37.4212,37.6047,76524.0
2022-11-07 10:40:00,40.98,41.02,40.87,41.01,145607.0,37.6047,37.6414,37.5037,37.6322,145607.0
2022-11-07 10:50:00,41.02,41.25,41.01,41.11,186428.0,37.6414,37.8524,37.6322,37.724,186428.0
2022-11-07 11:00:00,41.12,41.26,41.06,41.11,99721.0,37.7331,37.8616,37.6781,37.724,99721.0
2022-11-07 11:10:00,41.12,41.33,41.09,41.28,108806.0,37.7331,37.9259,37.7056,37.88,108806.0
2022-11-07 11:20:00,41.29,41.36,41.26,41.34,136774.0,37.8891,37.9534,37.8616,37.935,136774.0
2022-11-07 11:30:00,41.35,41.38,41.23,41.23,102640.0,37.9442,37.9717,37.8341,37.8341,102640.0
2022-11-07 11:40:00,41.22,41.29,41.1,41.28,159356.0,37.8249,37.8891,37.7148,37.88,159356.0
2022-11-07 11:50:00,41.28,41.47,41.26,41.46,108641.0,37.88,38.0543,37.8616,38.0451,108641.0
2022-11-07 12:00:00,41.46,41.5,41.33,41.48,110325.0,38.0451,38.0818,37.9259,38.0635,110325.0
2022-11-07 12:10:00,41.48,41.5,41.43,41.47,81985.0,38.0635,38.0818,38.0176,38.0543,81985.0
2022-11-07 12:20:00,41.47,41.62,41.45,41.61,113516.0,38.0543,38.192,38.036,38.1828,113516.0
2022-11-07 12:30:00,41.6,41.67,41.52,41.52,73174.0,38.1736,38.2378,38.1002,38.1002,73174.0
2022-11-07 12:40:00,41.53,41.66,41.5,41.64,95853.0,38.1094,38.2287,38.0818,38.2103,95853.0
2022-11-07 12:50:00,41.64,41.65,41.41,41.43,100638.0,38.2103,38.2195,37.9993,38.0176,100638.0
2022-11-07 13:00:00,41.42,41.46,41.29,41.3,60409.0,38.0084,38.0451,37.8891,37.8983,60409.0
2022-11-07 13:10:00,41.3,41.36,41.24,41.27,78324.0,37.8983,37.9534,37.8433,37.8708,78324.0
2022-11-07 13:20:00,41.27,41.31,41.21,41.3,45397.0,37.8708,37.9075,37.8157,37.8983,45397.0
2022-11-07 13:30:00,41.3,41.33,41.24,41.26,46122.0,37.8983,37.9259,37.8433,37.8616,46122.0
2022-11-07 13:40:00,41.26,41.28,41.22,41.23,58894.0,37.8616,37.88,37.8249,37.8341,58894.0
2022-11-07 13:50:00,41.23,41.3,41.23,41.27,65020.0,37.8341,37.8983,37.8341,37.8708,65020.0
2022-11-07 14:00:00,41.27,41.32,41.13,41.15,97254.0,37.8708,37.9167,37.7423,37.7607,97254.0
2022-11-07 14:10:00,41.15,41.24,41.12,41.22,72141.0,37.7607,37.8433,37.7331,37.8249,72141.0
2022-11-07 14:20:00,41.22,41.22,41.14,41.15,40704.0,37.8249,37.8249,37.7515,37.7607,40704.0
2022-11-07 14:30:00,41.16,41.23,41.12,41.23,82330.0,37.7699,37.8341,37.7331,37.8341,82330.0
2022-11-07 14:40:00,41.23,41.24,41.12,41.15,42227.0,37.8341,37.8433,37.7331,37.7607,42227.0
2022-11-07 14:50:00,41.15,41.18,41.06,41.09,58585.0,37.7607,37.7882,37.6781,37.7056,58585.0
2022-11-07 15:00:00,41.09,41.17,41.08,41.11,55648.0,37.7056,37.779,37.6964,37.724,55648.0
2022-11-07 15:10:00,41.11,41.23,41.1,41.21,81995.0,37.724,37.8341,37.7148,37.8157,81995.0
2022-11-07 15:20:00,41.21,41.24,41.16,41.22,91534.0,37.8157,37.8433,37.7699,37.8249,91534.0
2022-11-07 15:30:00,41.21,41.31,41.2,41.27,112746.0,37.8157,37.9075,37.8066,37.8708,112746.0
2022-11-07 15:40:00,41.27,41.35,41.23,41.34,116066.0,37.8708,37.9442,37.8341,37.935,116066.0
2022-11-07 15:50:00,41.34,41.35,41.26,41.33,490980.0,37.935,37.9442,37.8616,37.9259,490980.0
2022-11-08 09:30:00,41.3,41.48,41.12,41.26,249704.0,37.8983,38.0635,37.7331,37.8616,249704.0
2022-11-08 09:40:00,41.3,41.57,41.24,41.43,209756.0,37.8983,38.1461,37.8433,38.0176,209756.0
2022-11-08 09:50:00,41.42,41.66,41.41,41.58,133719.0,38.0084,38.2287,37.9993,38.1553,133719.0
2022-11-08 10:00:00,41.59,42.16,41.58,42.14,335307.0,38.1644,38.6875,38.1553,38.6691,335307.0
2022-11-08 10:10:00,42.14,43.07,42.07,42.94,535777.0,38.6691,39.5225,38.6049,39.4032,535777.0
2022-11-08 10:20:00,42.94,43.22,42.85,43.08,300200.0,39.4032,39.6602,39.3207,39.5317,300200.0
2022-11-08 10:30:00,43.08,43.52,43.05,43.41,313503.0,39.5317,39.9355,39.5042,39.8345,313503.0
2022-11-08 10:40:00,43.42,44.12,43.42,44.11,403386.0,39.8437,40.4861,39.8437,40.4769,403386.0
2022-11-08 10:50:00,44.11,44.43,44.02,44.28,577288.0,40.4769,40.7705,40.3943,40.6329,577288.0
2022-11-08 11:00:00,44.28,44.37,44.15,44.23,251977.0,40.6329,40.7155,40.5136,40.587,251977.0
2022-11-08 11:10:00,44.25,44.42,44.09,44.39,357023.0,40.6053,40.7613,40.4585,40.7338,357023.0
2022-11-08 11:20:00,44.39,44.67,44.38,44.64,354030.0,40.7338,40.9908,40.7246,40.9632,354030.0
2022-11-08 11:30:00,44.65,44.73,44.5,44.54,264126.0,40.9724,41.0458,40.8348,40.8715,264126.0
2022-11-08 11:40:00,44.55,44.79,44.54,44.72,256952.0,40.8806,41.1009,40.8715,41.0366,256952.0
2022-11-08 11:50:00,44.72,44.82,44.61,44.62,204285.0,41.0366,41.1284,40.9357,40.9449,204285.0
2022-11-08 12:00:00,44.62,44.76,44.44,44.52,222388.0,40.9449,41.0733,40.7797,40.8531,222388.0
2022-11-08 12:10:00,44.51,44.57,44.18,44.19,259624.0,40.8439,40.899,40.5411,40.5503,259624.0
2022-11-08 12:20:00,44.19,44.41,44.17,44.36,109236.0,40.5503,40.7522,40.5319,40.7063,109236.0
2022-11-08 12:30:00,44.36,44.45,44.27,44.45,96572.0,40.7063,40.7889,40.6237,40.7889,96572.0
2022-11-08 12:40:00,44.45,44.57,44.39,44.49,130334.0,40.7889,40.899,40.7338,40.8256,130334.0
2022-11-08 12:50:00,44.5,44.5,44.34,44.43,70389.0,40.8348,40.8348,40.6879,40.7705,70389.0
2022-11-08 13:00:00,44.43,44.45,44.36,44.43,72336.0,40.7705,40.7889,40.7063,40.7705,72336.0
2022-11-08 13:10:00,44.43,44.5,44.3,44.3,89123.0,40.7705,40.8348,40.6512,40.6512,89123.0
2022-11-08 13:20:00,44.3,44.32,43.97,44.02,144056.0,40.6512,40.6696,40.3484,40.3943,144056.0
2022-11-08 13:30:00,44.02,44.09,43.87,44.02,152118.0,40.3943,40.4585,40.2566,40.3943,152118.0
2022-11-08 13:40:00,44.02,44.12,43.88,43.9,98584.0,40.3943,40.4861,40.2658,40.2842,98584.0
2022-11-08 13:50:00,43.91,43.98,43.84,43.87,101872.0,40.2933,40.3576,40.2291,40.2566,101872.0
2022-11-08 14:00:00,43.87,43.93,43.8,43.8,99126.0,40.2566,40.3117,40.1924,40.1924,99126.0
2022-11-08 14:10:00,43.81,43.85,43.69,43.71,105488.0,40.2016,40.2383,40.0915,40.1098,105488.0
2022-11-08 14:20:00,43.71,43.74,43.42,43.43,144868.0,40.1098,40.1374,39.8437,39.8529,144868.0
2022-11-08 14:30:00,43.43,43.76,43.38,43.71,168080.0,39.8529,40.1557,39.807,40.1098,168080.0
2022-11-08 14:40:00,43.7,43.77,43.64,43.77,105695.0,40.1006,40.1649,40.0456,40.1649,105695.0
2022-11-08 14:50:00,43.78,43.86,43.71,43.73,106603.0,40.1741,40.2475,40.1098,40.1282,106603.0
2022-11-08 15:00:00,43.73,43.91,43.7,43.74,146519.0,40.1282,40.2933,40.1006,40.1374,146519.0
2022-11-08 15:10:00,43.75,43.89,43.73,43.84,132217.0,40.1465,40.275,40.1282,40.2291,132217.0
2022-11-08 15:20:00,43.84,43.98,43.83,43.93,160629.0,40.2291,40.3576,40.2199,40.3117,160629.0
2022-11-08 15:30:00,43.93,44.06,43.87,43.91,330450.0,40.3117,40.431,40.2566,40.2933,330450.0
2022-11-08 15:40:00,43.91,44.0,43.86,43.88,445867.0,40.2933,40.3759,40.2475,40.2658,445867.0
2022-11-08 15:50:00,43.88,43.93,43.64,43.75,991045.0,40.2658,40.3117,40.0456,40.1465,991045.0
2022-11-09 09:30:00,43.66,43.98,43.47,43.71,688292.0,40.0639,40.3576,39.8896,40.1098,688292.0
2022-11-09 09:40:00,43.7,44.16,43.48,43.77,357974.0,40.1006,40.5228,39.8988,40.1649,357974.0
2022-11-09 09:50:00,43.77,43.8,43.45,43.53,174737.0,40.1649,40.1924,39.8712,39.9446,174737.0
2022-11-09 10:00:00,43.52,44.12,43.52,44.12,197622.0,39.9355,40.4861,39.9355,40.4861,197622.0
2022-11-09 10:10:00,44.12,44.21,43.92,44.05,212600.0,40.4861,40.5686,40.3025,40.4218,212600.0
2022-11-09 10:20:00,44.05,44.1,43.82,43.97,285429.0,40.4218,40.4677,40.2108,40.3484,285429.0
2022-11-09 10:30:00,43.97,44.03,43.73,43.8,252397.0,40.3484,40.4035,40.1282,40.1924,252397.0
2022-11-09 10:40:00,43.81,43.95,43.66,43.95,224538.0,40.2016,40.3301,40.0639,40.3301,224538.0
2022-11-09 10:50:00,43.95,44.04,43.73,43.8,154307.0,40.3301,40.4126,40.1282,40.1924,154307.0
2022-11-09 11:00:00,43.81,44.01,43.74,43.96,258617.0,40.2016,40.3851,40.1374,40.3392,258617.0
2022-11-09 11:10:00,43.95,44.1,43.83,44.06,118427.0,40.3301,40.4677,40.2199,40.431,118427.0
2022-11-09 11:20:00,44.07,44.19,44.01,44.1,148154.0,40.4402,40.5503,40.3851,40.4677,148154.0
2022-11-09 11:30:00,44.09,44.16,43.99,44.12,107986.0,40.4585,40.5228,40.3668,40.4861,107986.0
2022-11-09 11:40:00,44.12,44.15,44.03,44.08,106428.0,40.4861,40.5136,40.4035,40.4493,106428.0
2022-11-09 11:50:00,44.09,44.21,44.05,44.06,186414.0,40.4585,40.5686,40.4218,40.431,186414.0
2022-11-09 12:00:00,44.05,44.07,43.8,43.83,95612.0,40.4218,40.4402,40.1924,40.2199,95612.0
2022-11-09 12:10:00,43.83,43.84,43.72,43.79,71735.0,40.2199,40.2291,40.119,40.1832,71735.0
2022-11-09 12:20:00,43.79,43.82,43.63,43.68,75721.0,40.1832,40.2108,40.0364,40.0823,75721.0
2022-11-09 12:30:00,43.68,43.9,43.68,43.78,70978.0,40.0823,40.2842,40.0823,40.1741,70978.0
2022-11-09 12:40:00,43.78,43.8,43.72,43.78,73695.0,40.1741,40.1924,40.119,40.1741,73695.0
2022-11-09 12:50:00,43.77,43.77,43.62,43.71,72435.0,40.1649,40.1649,40.0272,40.1098,72435.0
2022-11-09 13:00:00,43.72,43.72,43.54,43.55,74003.0,40.119,40.119,39.9538,39.963,74003.0
2022-11-09 13:10:00,43.55,43.64,43.51,43.55,78668.0,39.963,40.0456,39.9263,39.963,78668.0
2022-11-09 13:20:00,43.54,43.62,43.49,43.5,65989.0,39.9538,40.0272,39.9079,39.9171,65989.0
2022-11-09 13:30:00,43.49,43.5,43.29,43.33,133962.0,39.9079,39.9171,39.7244,39.7611,133962.0
2022-11-09 13:40:00,43.33,43.42,43.32,43.41,74930.0,39.7611,39.8437,39.7519,39.8345,74930.0
2022-11-09 13:50:00,43.41,43.42,43.27,43.38,62913.0,39.8345,39.8437,39.7061,39.807,62913.0
2022-11-09 14:00:00,43.38,43.41,43.27,43.39,59061.0,39.807,39.8345,39.7061,39.8162,59061.0
2022-11-09 14:10:00,43.39,43.4,43.26,43.33,52400.0,39.8162,39.8254,39.6969,39.7611,52400.0
2022-11-09 14:20:00,43.33,43.38,43.29,43.29,43797.0,39.7611,39.807,39.7244,39.7244,43797.0
2022-11-09 14:30:00,43.28,43.29,43.1,43.12,84449.0,39.7152,39.7244,39.5501,39.5684,84449.0
2022-11-09 14:40:00,43.12,43.3,43.1,43.21,88508.0,39.5684,39.7336,39.5501,39.651,88508.0
2022-11-09 14:50:00,43.21,43.3,43.15,43.29,61439.0,39.651,39.7336,39.5959,39.7244,61439.0
2022-11-09 15:00:00,43.29,43.43,43.28,43.38,78704.0,39.7244,39.8529,39.7152,39.807,78704.0
2022-11-09 15:10:00,43.37,43.4,43.25,43.3,87102.0,39.7978,39.8254,39.6877,39.7336,87102.0
2022-11-09 15:20:00,43.3,43.36,43.25,43.33,100634.0,39.7336,39.7886,39.6877,39.7611,100634.0
2022-11-09 15:30:00,43.32,43.47,43.28,43.43,201157.0,39.7519,39.8896,39.7152,39.8529,201157.0
2022-11-09 15:40:00,43.43,43.43,43.23,43.25,325344.0,39.8529,39.8529,39.6694,39.6877,325344.0
2022-11-09 15:50:00,43.25,43.35,43.2,43.33,620217.0,39.6877,39.7795,39.6418,39.7611,620217.0
2022-11-10 09:30:00,45.81,46.29,45.56,45.69,1119701.0,42.0369,42.4773,41.8074,41.9267,1119701.0
2022-11-10 09:40:00,45.71,46.03,45.56,45.57,393907.0,41.9451,42.2387,41.8074,41.8166,393907.0
2022-11-10 09:50:00,45.57,45.83,45.52,45.81,332579.0,41.8166,42.0552,41.7707,42.0369,332579.0
2022-11-10 10:00:00,45.82,46.15,45.64,46.03,312973.0,42.046,42.3489,41.8809,42.2387,312973.0
2022-11-10 10:10:00,46.04,46.26,46.01,46.15,285740.0,42.2479,42.4498,42.2204,42.3489,285740.0
2022-11-10 10:20:00,46.16,46.49,46.05,46.44,397865.0,42.358,42.6608,42.2571,42.615,397865.0
2022-11-10 10:30:00,46.45,46.45,46.03,46.26,350929.0,42.6241,42.6241,42.2387,42.4498,350929.0
2022-11-10 10:40:00,46.26,46.85,46.23,46.81,420521.0,42.4498,42.9912,42.4223,42.9545,420521.0
2022-11-10 10:50:00,46.8,46.92,46.66,46.68,239799.0,42.9453,43.0554,42.8168,42.8352,239799.0
2022-11-10 11:00:00,46.69,46.73,46.46,46.48,156733.0,42.8444,42.8811,42.6333,42.6517,156733.0
2022-11-10 11:10:00,46.48,46.58,46.3,46.35,186477.0,42.6517,42.7434,42.4865,42.5324,186477.0
2022-11-10 11:20:00,46.35,46.58,46.32,46.45,158380.0,42.5324,42.7434,42.5048,42.6241,158380.0
2022-11-10 11:30:00,46.45,46.54,46.36,46.49,150961.0,42.6241,42.7067,42.5416,42.6608,150961.0
2022-11-10 11:40:00,46.48,46.51,46.17,46.17,159098.0,42.6517,42.6792,42.3672,42.3672,159098.0
2022-11-10 11:50:00,46.18,46.36,46.06,46.36,138632.0,42.3764,42.5416,42.2663,42.5416,138632.0
2022-11-10 12:00:00,46.36,46.39,46.16,46.16,225367.0,42.5416,42.5691,42.358,42.358,225367.0
2022-11-10 12:10:00,46.15,46.45,46.13,46.44,115170.0,42.3489,42.6241,42.3305,42.615,115170.0
2022-11-10 12:20:00,46.43,46.57,46.36,46.52,155513.0,42.6058,42.7343,42.5416,42.6884,155513.0
2022-11-10 12:30:00,46.52,46.55,46.42,46.43,120206.0,42.6884,42.7159,42.5966,42.6058,120206.0
2022-11-10 12:40:00,46.44,46.49,46.37,46.41,93187.0,42.615,42.6608,42.5507,42.5874,93187.0
2022-11-10 12:50:00,46.41,46.45,46.25,46.29,105588.0,42.5874,42.6241,42.4406,42.4773,105588.0
2022-11-10 13:00:00,46.3,46.57,46.29,46.53,162799.0,42.4865,42.7343,42.4773,42.6976,162799.0
2022-11-10 13:10:00,46.54,46.54,46.39,46.4,91573.0,42.7067,42.7067,42.5691,42.5783,91573.0
2022-11-10 13:20:00,46.41,46.49,46.37,46.48,92494.0,42.5874,42.6608,42.5507,42.6517,92494.0
2022-11-10 13:30:00,46.49,46.53,46.41,46.48,96695.0,42.6608,42.6976,42.5874,42.6517,96695.0
2022-11-10 13:40:00,46.48,46.62,46.44,46.48,128408.0,42.6517,42.7801,42.615,42.6517,128408.0
2022-11-10 13:50:00,46.48,46.5,46.33,46.37,94650.0,42.6517,42.67,42.514,42.5507,94650.0
2022-11-10 14:00:00,46.37,46.39,46.3,46.37,97085.0,42.5507,42.5691,42.4865,42.5507,97085.0
2022-11-10 14:10:00,46.37,46.45,46.35,46.41,75418.0,42.5507,42.6241,42.5324,42.5874,75418.0
2022-11-10 14:20:00,46.41,46.43,46.19,46.28,114906.0,42.5874,42.6058,42.3856,42.4681,114906.0
2022-11-10 14:30:00,46.27,46.31,46.17,46.27,76383.0,42.459,42.4957,42.3672,42.459,76383.0
2022-11-10 14:40:00,46.28,46.32,46.22,46.32,143853.0,42.4681,42.5048,42.4131,42.5048,143853.0
2022-11-10 14:50:00,46.33,46.46,46.3,46.45,134939.0,42.514,42.6333,42.4865,42.6241,134939.0
2022-11-10 15:00:00,46.44,46.45,46.31,46.39,157567.0,42.615,42.6241,42.4957,42.5691,157567.0
2022-11-10 15:10:00,46.4,46.44,46.36,46.36,147086.0,42.5783,42.615,42.5416,42.5416,147086.0
2022-11-10 15:20:00,46.36,46.48,46.3,46.45,150662.0,42.5416,42.6517,42.4865,42.6241,150662.0
2022-11-10 15:30:00,46.45,46.57,46.42,46.51,321715.0,42.6241,42.7343,42.5966,42.6792,321715.0
2022-11-10 15:40:00,46.51,46.52,46.42,46.47,311099.0,42.6792,42.6884,42.5966,42.6425,311099.0
2022-11-10 15:50:00,46.46,46.49,46.37,46.39,693028.0,42.6333,42.6608,42.5507,42.5691,693028.0
2022-11-11 09:30:00,46.62,46.66,46.18,46.3,315977.0,42.7801,42.8168,42.3764,42.4865,315977.0
2022-11-11 09:40:00,46.31,46.33,45.82,45.99,182571.0,42.4957,42.514,42.046,42.202,182571.0
2022-11-11 09:50:00,46.0,46.21,45.89,46.17,146703.0,42.2112,42.4039,42.1103,42.3672,146703.0
2022-11-11 10:00:00,46.16,46.26,45.7,45.81,178770.0,42.358,42.4498,41.9359,42.0369,178770.0
2022-11-11 10:10:00,45.83,46.06,45.76,45.94,83563.0,42.0552,42.2663,41.991,42.1561,83563.0
2022-11-11 10:20:00,45.95,46.12,45.92,46.08,117456.0,42.1653,42.3213,42.1378,42.2846,117456.0
2022-11-11 10:30:00,46.08,46.1,45.68,45.69,130003.0,42.2846,42.303,41.9176,41.9267,130003.0
2022-11-11 10:40:00,45.69,45.69,45.52,45.61,115853.0,41.9267,41.9267,41.7707,41.8533,115853.0
2022-11-11 10:50:00,45.59,45.85,45.59,45.79,77583.0,41.835,42.0736,41.835,42.0185,77583.0
2022-11-11 11:00:00,45.8,45.95,45.72,45.81,143864.0,42.0277,42.1653,41.9543,42.0369,143864.0
2022-11-11 11:10:00,45.82,45.82,45.68,45.8,82062.0,42.046,42.046,41.9176,42.0277,82062.0
2022-11-11 11:20:00,45.8,45.92,45.74,45.86,108511.0,42.0277,42.1378,41.9726,42.0827,108511.0
2022-11-11 11:30:00,45.85,45.98,45.8,45.94,81109.0,42.0736,42.1929,42.0277,42.1561,81109.0
2022-11-11 11:40:00,45.92,46.02,45.8,45.87,70175.0,42.1378,42.2296,42.0277,42.0919,70175.0
2022-11-11 11:50:00,45.87,46.0,45.82,45.96,64502.0,42.0919,42.2112,42.046,42.1745,64502.0
2022-11-11 12:00:00,45.97,46.01,45.8,45.87,45685.0,42.1837,42.2204,42.0277,42.0919,45685.0
2022-11-11 12:10:00,45.87,46.06,45.87,45.98,62393.0,42.0919,42.2663,42.0919,42.1929,62393.0
2022-11-11 12:20:00,45.97,46.02,45.85,46.0,94902.0,42.1837,42.2296,42.0736,42.2112,94902.0
2022-11-11 12:30:00,45.98,46.06,45.91,46.01,93139.0,42.1929,42.2663,42.1286,42.2204,93139.0
2022-11-11 12:40:00,46.01,46.14,45.99,46.06,105627.0,42.2204,42.3397,42.202,42.2663,105627.0
2022-11-11 12:50:00,46.07,46.16,46.05,46.11,63830.0,42.2754,42.358,42.2571,42.3121,63830.0
2022-11-11 13:00:00,46.11,46.22,46.1,46.21,56154.0,42.3121,42.4131,42.303,42.4039,56154.0
2022-11-11 13:10:00,46.21,46.25,46.03,46.07,75012.0,42.4039,42.4406,42.2387,42.2754,75012.0
2022-11-11 13:20:00,46.05,46.09,46.02,46.09,58845.0,42.2571,42.2938,42.2296,42.2938,58845.0
2022-11-11 13:30:00,46.09,46.1,45.85,45.85,117311.0,42.2938,42.303,42.0736,42.0736,117311.0
2022-11-11 13:40:00,45.85,45.88,45.8,45.87,89536.0,42.0736,42.1011,42.0277,42.0919,89536.0
2022-11-11 13:50:00,45.88,45.99,45.87,45.99,44453.0,42.1011,42.202,42.0919,42.202,44453.0
2022-11-11 14:00:00,45.98,46.01,45.91,45.96,61087.0,42.1929,42.2204,42.1286,42.1745,61087.0
2022-11-11 14:10:00,45.96,45.96,45.85,45.9,75441.0,42.1745,42.1745,42.0736,42.1194,75441.0
2022-11-11 14:20:00,45.91,46.16,45.91,46.14,98955.0,42.1286,42.358,42.1286,42.3397,98955.0
2022-11-11 14:30:00,46.14,46.25,46.14,46.24,59002.0,42.3397,42.4406,42.3397,42.4314,59002.0
2022-11-11 14:40:00,46.23,46.26,46.15,46.18,62674.0,42.4223,42.4498,42.3489,42.3764,62674.0
2022-11-11 14:50:00,46.19,46.29,46.17,46.28,84249.0,42.3856,42.4773,42.3672,42.4681,84249.0
2022-11-11 15:00:00,46.28,46.31,46.15,46.16,104609.0,42.4681,42.4957,42.3489,42.358,104609.0
2022-11-11 15:10:00,46.15,46.15,46.05,46.12,84100.0,42.3489,42.3489,42.2571,42.3213,84100.0
2022-11-11 15:20:00,46.12,46.22,46.08,46.18,95128.0,42.3213,42.4131,42.2846,42.3764,95128.0
2022-11-11 15:30:00,46.18,46.22,46.12,46.22,109637.0,42.3764,42.4131,42.3213,42.4131,109637.0
2022-11-11 15:40:00,46.22,46.35,46.21,46.33,186919.0,42.4131,42.5324,42.4039,42.514,186919.0
2022-11-11 15:50:00,46.33,46.55,46.31,46.52,920647.0,42.514,42.7159,42.4957,42.6884,920647.0
2022-11-14 09:30:00,46.17,46.87,46.14,46.45,259907.0,42.3672,43.0095,42.3397,42.6241,259907.0
2022-11-14 09:40:00,46.43,46.6,46.17,46.54,160897.0,42.6058,42.7618,42.3672,42.7067,160897.0
2022-11-14 09:50:00,46.54,46.77,46.45,46.6,141149.0,42.7067,42.9178,42.6241,42.7618,141149.0
2022-11-14 10:00:00,46.61,46.84,46.56,46.77,84589.0,42.771,42.982,42.7251,42.9178,84589.0
2022-11-14 10:10:00,46.78,46.91,46.72,46.72,125033.0,42.927,43.0463,42.8719,42.8719,125033.0
2022-11-14 10:20:00,46.73,46.86,46.61,46.72,124563.0,42.8811,43.0004,42.771,42.8719,124563.0
2022-11-14 10:30:00,46.71,46.71,46.34,46.35,121075.0,42.8627,42.8627,42.5232,42.5324,121075.0
2022-11-14 10:40:00,46.34,46.44,46.3,46.31,193678.0,42.5232,42.615,42.4865,42.4957,193678.0
2022-11-14 10:50:00,46.3,46.56,46.29,46.54,68200.0,42.4865,42.7251,42.4773,42.7067,68200.0
2022-11-14 11:00:00,46.55,46.59,46.44,46.52,56031.0,42.7159,42.7526,42.615,42.6884,56031.0
2022-11-14 11:10:00,46.52,46.52,46.18,46.23,106168.0,42.6884,42.6884,42.3764,42.4223,106168.0
2022-11-14 11:20:00,46.24,46.26,46.09,46.13,117846.0,42.4314,42.4498,42.2938,42.3305,117846.0
2022-11-14 11:30:00,46.12,46.38,46.08,46.29,216182.0,42.3213,42.5599,42.2846,42.4773,216182.0
2022-11-14 11:40:00,46.28,46.32,46.18,46.31,118398.0,42.4681,42.5048,42.3764,42.4957,118398.0
2022-11-14 11:50:00,46.31,46.33,46.19,46.28,70423.0,42.4957,42.514,42.3856,42.4681,70423.0
2022-11-14 12:00:00,46.3,46.42,46.28,46.41,62263.0,42.4865,42.5966,42.4681,42.5874,62263.0
2022-11-14 12:10:00,46.42,46.46,46.37,46.44,48500.0,42.5966,42.6333,42.5507,42.615,48500.0
2022-11-14 12:20:00,46.45,46.57,46.36,46.5,66208.0,42.6241,42.7343,42.5416,42.67,66208.0
2022-11-14 12:30:00,46.5,46.55,46.45,46.55,79686.0,42.67,42.7159,42.6241,42.7159,79686.0
2022-11-14 12:40:00,46.54,46.54,46.35,46.39,54250.0,42.7067,42.7067,42.5324,42.5691,54250.0
2022-11-14 12:50:00,46.4,46.43,46.32,46.38,67856.0,42.5783,42.6058,42.5048,42.5599,67856.0
2022-11-14 13:00:00,46.37,46.39,46.29,46.32,40794.0,42.5507,42.5691,42.4773,42.5048,40794.0
2022-11-14 13:10:00,46.33,46.42,46.31,46.41,38861.0,42.514,42.5966,42.4957,42.5874,38861.0
2022-11-14 13:20:00,46.41,46.59,46.4,46.58,63679.0,42.5874,42.7526,42.5783,42.7434,63679.0
2022-11-14 13:30:00,46.58,46.68,46.56,46.66,52302.0,42.7434,42.8352,42.7251,42.8168,52302.0
2022-11-14 13:40:00,46.66,46.69,46.6,46.64,46082.0,42.8168,42.8444,42.7618,42.7985,46082.0
2022-11-14 13:50:00,46.64,46.69,46.63,46.66,44311.0,42.7985,42.8444,42.7893,42.8168,44311.0
2022-11-14 14:00:00,46.65,46.67,46.53,46.53,89015.0,42.8077,42.826,42.6976,42.6976,89015.0
2022-11-14 14:10:00,46.53,46.62,46.52,46.57,87851.0,42.6976,42.7801,42.6884,42.7343,87851.0
2022-11-14 14:20:00,46.57,46.61,46.52,46.59,70777.0,42.7343,42.771,42.6884,42.7526,70777.0
2022-11-14 14:30:00,46.59,46.63,46.53,46.6,71972.0,42.7526,42.7893,42.6976,42.7618,71972.0
2022-11-14 14:40:00,46.6,46.66,46.59,46.63,73938.0,42.7618,42.8168,42.7526,42.7893,73938.0
2022-11-14 14:50:00,46.62,46.64,46.58,46.59,94223.0,42.7801,42.7985,42.7434,42.7526,94223.0
2022-11-14 15:00:00,46.59,46.71,46.59,46.62,71128.0,42.7526,42.8627,42.7526,42.7801,71128.0
2022-11-14 15:10:00,46.63,46.65,46.5,46.61,113090.0,42.7893,42.8077,42.67,42.771,113090.0
2022-11-14 15:20:00,46.6,46.65,46.58,46.62,68341.0,42.7618,42.8077,42.7434,42.7801,68341.0
2022-11-14 15:30:00,46.62,46.69,46.57,46.67,127260.0,42.7801,42.8444,42.7343,42.826,127260.0
2022-11-14 15:40:00,46.67,46.69,46.44,46.46,154308.0,42.826,42.8444,42.615,42.6333,154308.0
2022-11-14 15:50:00,46.46,46.52,46.26,46.28,439089.0,42.6333,42.6884,42.4498,42.4681,439089.0
2022-11-15 09:30:00,46.82,46.95,46.51,46.65,473928.0,42.9637,43.083,42.6792,42.8077,473928.0
2022-11-15 09:40:00,46.65,46.91,46.56,46.66,347866.0,42.8077,43.0463,42.7251,42.8168,347866.0
2022-11-15 09:50:00,46.65,46.7,46.46,46.47,174249.0,42.8077,42.8536,42.6333,42.6425,174249.0
2022-11-15 10:00:00,46.47,46.53,46.26,46.37,168903.0,42.6425,42.6976,42.4498,42.5507,168903.0
2022-11-15 10:10:00,46.38,46.44,46.08,46.11,139766.0,42.5599,42.615,42.2846,42.3121,139766.0
2022-11-15 10:20:00,46.11,46.26,45.98,46.01,197996.0,42.3121,42.4498,42.1929,42.2204,197996.0
2022-11-15 10:30:00,45.99,46.19,45.97,46.06,207416.0,42.202,42.3856,42.1837,42.2663,207416.0
2022-11-15 10:40:00,46.07,46.07,45.79,45.8,170842.0,42.2754,42.2754,42.0185,42.0277,170842.0
2022-11-15 10:50:00,45.8,45.89,45.73,45.82,131296.0,42.0277,42.1103,41.9634,42.046,131296.0
2022-11-15 11:00:00,45.82,45.84,45.61,45.66,140362.0,42.046,42.0644,41.8533,41.8992,140362.0
2022-11-15 11:10:00,45.65,45.65,45.51,45.55,111605.0,41.89,41.89,41.7616,41.7983,111605.0
2022-11-15 11:20:00,45.56,45.62,45.46,45.48,135062.0,41.8074,41.8625,41.7157,41.734,135062.0
2022-11-15 11:30:00,45.48,45.6,45.34,45.37,104710.0,41.734,41.8442,41.6056,41.6331,104710.0
2022-11-15 11:40:00,45.37,45.43,45.33,45.38,74497.0,41.6331,41.6882,41.5964,41.6423,74497.0
2022-11-15 11:50:00,45.39,45.42,45.17,45.2,130922.0,41.6514,41.679,41.4496,41.4771,130922.0
2022-11-15 12:00:00,45.2,45.29,45.12,45.24,142664.0,41.4771,41.5597,41.4037,41.5138,142664.0
2022-11-15 12:10:00,45.23,45.3,45.1,45.15,132943.0,41.5046,41.5689,41.3853,41.4312,132943.0
2022-11-15 12:20:00,45.15,45.24,45.15,45.16,85080.0,41.4312,41.5138,41.4312,41.4404,85080.0
2022-11-15 12:30:00,45.16,45.27,45.09,45.21,88680.0,41.4404,41.5413,41.3762,41.4863,88680.0
2022-11-15 12:40:00,45.21,45.5,45.2,45.49,119448.0,41.4863,41.7524,41.4771,41.7432,119448.0
2022-11-15 12:50:00,45.5,45.68,45.47,45.67,131776.0,41.7524,41.9176,41.7249,41.9084,131776.0
2022-11-15 13:00:00,45.67,45.72,45.54,45.55,101097.0,41.9084,41.9543,41.7891,41.7983,101097.0
2022-11-15 13:10:00,45.54,45.62,45.46,45.52,116359.0,41.7891,41.8625,41.7157,41.7707,116359.0
2022-11-15 13:20:00,45.51,45.57,45.36,45.55,180074.0,41.7616,41.8166,41.6239,41.7983,180074.0
2022-11-15 13:30:00,45.54,45.84,45.45,45.84,194464.0,41.7891,42.0644,41.7065,42.0644,194464.0
2022-11-15 13:40:00,45.84,45.87,45.69,45.75,189094.0,42.0644,42.0919,41.9267,41.9818,189094.0
2022-11-15 13:50:00,45.75,45.9,45.74,45.83,125340.0,41.9818,42.1194,41.9726,42.0552,125340.0
2022-11-15 14:00:00,45.83,45.92,45.67,45.78,182928.0,42.0552,42.1378,41.9084,42.0093,182928.0
2022-11-15 14:10:00,45.77,45.99,45.69,45.83,227392.0,42.0001,42.202,41.9267,42.0552,227392.0
2022-11-15 14:20:00,45.85,45.95,45.77,45.86,147993.0,42.0736,42.1653,42.0001,42.0827,147993.0
2022-11-15 14:30:00,45.87,45.92,45.78,45.8,94005.0,42.0919,42.1378,42.0093,42.0277,94005.0
2022-11-15 14:40:00,45.81,45.87,45.72,45.72,79548.0,42.0369,42.0919,41.9543,41.9543,79548.0
2022-11-15 14:50:00,45.73,45.96,45.7,45.89,99544.0,41.9634,42.1745,41.9359,42.1103,99544.0
2022-11-15 15:00:00,45.89,45.96,45.68,45.68,126950.0,42.1103,42.1745,41.9176,41.9176,126950.0
2022-11-15 15:10:00,45.68,45.78,45.66,45.73,135010.0,41.9176,42.0093,41.8992,41.9634,135010.0
2022-11-15 15:20:00,45.73,45.75,45.65,45.72,154884.0,41.9634,41.9818,41.89,41.9543,154884.0
2022-11-15 15:30:00,45.72,45.76,45.58,45.76,219432.0,41.9543,41.991,41.8258,41.991,219432.0
2022-11-15 15:40:00,45.76,45.83,45.72,45.72,187900.0,41.991,42.0552,41.9543,41.9543,187900.0
2022-11-15 15:50:00,45.73,45.73,45.58,45.71,532412.0,41.9634,41.9634,41.8258,41.9451,532412.0
2022-11-16 09:30:00,45.72,46.4,45.61,46.17,351830.0,41.9543,42.5783,41.8533,42.3672,351830.0
2022-11-16 09:40:00,46.17,46.36,46.06,46.25,145885.0,42.3672,42.5416,42.2663,42.4406,145885.0
2022-11-16 09:50:00,46.24,46.24,45.8,46.01,208920.0,42.4314,42.4314,42.0277,42.2204,208920.0
2022-11-16 10:00:00,46.0,46.19,45.88,46.12,101924.0,42.2112,42.3856,42.1011,42.3213,101924.0
2022-11-16 10:10:00,46.14,46.28,46.03,46.07,75441.0,42.3397,42.4681,42.2387,42.2754,75441.0
2022-11-16 10:20:00,46.09,46.2,45.95,46.18,57302.0,42.2938,42.3947,42.1653,42.3764,57302.0
2022-11-16 10:30:00,46.19,46.31,46.11,46.27,65607.0,42.3856,42.4957,42.3121,42.459,65607.0
2022-11-16 10:40:00,46.27,46.34,46.23,46.24,50155.0,42.459,42.5232,42.4223,42.4314,50155.0
2022-11-16 10:50:00,46.24,46.36,46.17,46.35,78727.0,42.4314,42.5416,42.3672,42.5324,78727.0
2022-11-16 11:00:00,46.37,46.44,46.3,46.3,58356.0,42.5507,42.615,42.4865,42.4865,58356.0
2022-11-16 11:10:00,46.3,46.43,46.23,46.3,90826.0,42.4865,42.6058,42.4223,42.4865,90826.0
2022-11-16 11:20:00,46.3,46.36,46.26,46.29,55382.0,42.4865,42.5416,42.4498,42.4773,55382.0
2022-11-16 11:30:00,46.28,46.33,46.08,46.12,66540.0,42.4681,42.514,42.2846,42.3213,66540.0
2022-11-16 11:40:00,46.13,46.13,45.91,45.96,79347.0,42.3305,42.3305,42.1286,42.1745,79347.0
2022-11-16 11:50:00,45.95,45.96,45.89,45.9,50230.0,42.1653,42.1745,42.1103,42.1194,50230.0
2022-11-16 12:00:00,45.9,45.91,45.83,45.87,39228.0,42.1194,42.1286,42.0552,42.0919,39228.0
2022-11-16 12:10:00,45.87,45.89,45.81,45.82,46190.0,42.0919,42.1103,42.0369,42.046,46190.0
2022-11-16 12:20:00,45.83,45.83,45.6,45.73,176242.0,42.0552,42.0552,41.8442,41.9634,176242.0
2022-11-16 12:30:00,45.74,45.79,45.67,45.79,39540.0,41.9726,42.0185,41.9084,42.0185,39540.0
2022-11-16 12:40:00,45.79,45.93,45.78,45.84,39857.0,42.0185,42.147,42.0093,42.0644,39857.0
2022-11-16 12:50:00,45.85,45.9,45.84,45.86,40428.0,42.0736,42.1194,42.0644,42.0827,40428.0
2022-11-16 13:00:00,45.86,45.87,45.71,45.77,62114.0,42.0827,42.0919,41.9451,42.0001,62114.0
2022-11-16 13:10:00,45.76,45.91,45.76,45.76,66336.0,41.991,42.1286,41.991,41.991,66336.0
2022-11-16 13:20:00,45.77,45.79,45.69,45.78,111120.0,42.0001,42.0185,41.9267,42.0093,111120.0
2022-11-16 13:30:00,45.78,45.83,45.67,45.71,109431.0,42.0093,42.0552,41.9084,41.9451,109431.0
2022-11-16 13:40:00,45.71,45.8,45.69,45.73,97362.0,41.9451,42.0277,41.9267,41.9634,97362.0
2022-11-16 13:50:00,45.73,45.75,45.69,45.74,41260.0,41.9634,41.9818,41.9267,41.9726,41260.0
2022-11-16 14:00:00,45.74,45.82,45.72,45.76,47290.0,41.9726,42.046,41.9543,41.991,47290.0
2022-11-16 14:10:00,45.77,45.81,45.7,45.71,33222.0,42.0001,42.0369,41.9359,41.9451,33222.0
2022-11-16 14:20:00,45.71,45.78,45.69,45.73,41731.0,41.9451,42.0093,41.9267,41.9634,41731.0
2022-11-16 14:30:00,45.74,45.81,45.62,45.78,74776.0,41.9726,42.0369,41.8625,42.0093,74776.0
2022-11-16 14:40:00,45.78,45.8,45.66,45.68,70916.0,42.0093,42.0277,41.8992,41.9176,70916.0
2022-11-16 14:50:00,45.67,45.76,45.64,45.74,59284.0,41.9084,41.991,41.8809,41.9726,59284.0
2022-11-16 15:00:00,45.73,45.8,45.61,45.65,95064.0,41.9634,42.0277,41.8533,41.89,95064.0
2022-11-16 15:10:00,45.65,45.67,45.48,45.52,77998.0,41.89,41.9084,41.734,41.7707,77998.0
2022-11-16 15:20:00,45.51,45.68,45.51,45.62,61429.0,41.7616,41.9176,41.7616,41.8625,61429.0
2022-11-16 15:30:00,45.63,45.66,45.51,45.57,91416.0,41.8717,41.8992,41.7616,41.8166,91416.0
2022-11-16 15:40:00,45.57,45.59,45.49,45.51,124403.0,41.8166,41.835,41.7432,41.7616,124403.0
2022-11-16 15:50:00,45.52,45.65,45.48,45.52,333676.0,41.7707,41.89,41.734,41.7707,333676.0
2022-11-17 09:30:00,44.48,44.57,44.21,44.39,239598.0,40.8164,40.899,40.5686,40.7338,239598.0
2022-11-17 09:40:00,44.38,44.53,44.32,44.47,245057.0,40.7246,40.8623,40.6696,40.8072,245057.0
2022-11-17 09:50:00,44.48,44.48,44.19,44.3,96614.0,40.8164,40.8164,40.5503,40.6512,96614.0
2022-11-17 10:00:00,44.29,44.46,44.27,44.46,91948.0,40.6421,40.798,40.6237,40.798,91948.0
2022-11-17 10:10:00,44.46,44.66,44.43,44.65,102318.0,40.798,40.9816,40.7705,40.9724,102318.0
2022-11-17 10:20:00,44.68,44.8,44.67,44.76,71829.0,40.9999,41.11,40.9908,41.0733,71829.0
2022-11-17 10:30:00,44.76,44.77,44.36,44.39,65636.0,41.0733,41.0825,40.7063,40.7338,65636.0
2022-11-17 10:40:00,44.39,44.74,44.32,44.41,396084.0,40.7338,41.055,40.6696,40.7522,396084.0
2022-11-17 10:50:00,44.41,44.64,44.37,44.64,48901.0,40.7522,40.9632,40.7155,40.9632,48901.0
2022-11-17 11:00:00,44.62,44.71,44.58,44.59,41687.0,40.9449,41.0275,40.9082,40.9173,41687.0
2022-11-17 11:10:00,44.55,44.63,44.54,44.58,29408.0,40.8806,40.954,40.8715,40.9082,29408.0
2022-11-17 11:20:00,44.59,44.83,44.57,44.7,72080.0,40.9173,41.1376,40.899,41.0183,72080.0
2022-11-17 11:30:00,44.69,44.75,44.6,44.72,54092.0,41.0091,41.0642,40.9265,41.0366,54092.0
2022-11-17 11:40:00,44.73,44.81,44.64,44.65,52482.0,41.0458,41.1192,40.9632,40.9724,52482.0
2022-11-17 11:50:00,44.65,44.78,44.57,44.75,49042.0,40.9724,41.0917,40.899,41.0642,49042.0
2022-11-17 12:00:00,44.75,44.86,44.75,44.84,68015.0,41.0642,41.1651,41.0642,41.1467,68015.0
2022-11-17 12:10:00,44.85,44.87,44.71,44.79,49332.0,41.1559,41.1743,41.0275,41.1009,49332.0
2022-11-17 12:20:00,44.79,44.83,44.7,44.7,61153.0,41.1009,41.1376,41.0183,41.0183,61153.0
2022-11-17 12:30:00,44.7,44.7,44.55,44.61,56518.0,41.0183,41.0183,40.8806,40.9357,56518.0
2022-11-17 12:40:00,44.61,44.74,44.6,44.74,63880.0,40.9357,41.055,40.9265,41.055,63880.0
2022-11-17 12:50:00,44.75,44.85,44.73,44.74,71881.0,41.0642,41.1559,41.0458,41.055,71881.0
2022-11-17 13:00:00,44.74,44.76,44.66,44.71,49008.0,41.055,41.0733,40.9816,41.0275,49008.0
2022-11-17 13:10:00,44.71,44.83,44.71,44.79,47199.0,41.0275,41.1376,41.0275,41.1009,47199.0
2022-11-17 13:20:00,44.78,44.79,44.68,44.73,25988.0,41.0917,41.1009,40.9999,41.0458,25988.0
2022-11-17 13:30:00,44.73,44.79,44.64,44.78,51562.0,41.0458,41.1009,40.9632,41.0917,51562.0
2022-11-17 13:40:00,44.78,44.79,44.71,44.72,38199.0,41.0917,41.1009,41.0275,41.0366,38199.0
2022-11-17 13:50:00,44.72,44.86,44.7,44.84,57807.0,41.0366,41.1651,41.0183,41.1467,57807.0
2022-11-17 14:00:00,44.84,45.0,44.84,44.88,83333.0,41.1467,41.2936,41.1467,41.1835,83333.0
2022-11-17 14:10:00,44.89,44.94,44.83,44.84,48149.0,41.1926,41.2385,41.1376,41.1467,48149.0
2022-11-17 14:20:00,44.84,44.85,44.75,44.79,52917.0,41.1467,41.1559,41.0642,41.1009,52917.0
2022-11-17 14:30:00,44.79,44.8,44.72,44.73,48283.0,41.1009,41.11,41.0366,41.0458,48283.0
2022-11-17 14:40:00,44.73,44.73,44.55,44.58,314636.0,41.0458,41.0458,40.8806,40.9082,314636.0
2022-11-17 14:50:00,44.58,44.64,44.51,44.63,144621.0,40.9082,40.9632,40.8439,40.954,144621.0
2022-11-17 15:00:00,44.62,44.64,44.55,44.56,70112.0,40.9449,40.9632,40.8806,40.8898,70112.0
2022-11-17 15:10:00,44.56,44.56,44.35,44.36,106928.0,40.8898,40.8898,40.6971,40.7063,106928.0
2022-11-17 15:20:00,44.36,44.42,44.33,44.39,90644.0,40.7063,40.7613,40.6788,40.7338,90644.0
2022-11-17 15:30:00,44.38,44.43,44.32,44.41,114373.0,40.7246,40.7705,40.6696,40.7522,114373.0
2022-11-17 15:40:00,44.41,44.64,44.4,44.64,185376.0,40.7522,40.9632,40.743,40.9632,185376.0
2022-11-17 15:50:00,44.64,44.73,44.6,44.69,449645.0,40.9632,41.0458,40.9265,41.0091,449645.0
2022-11-18 09:30:00,44.86,44.86,44.42,44.43,240707.0,41.1651,41.1651,40.7613,40.7705,240707.0
2022-11-18 09:40:00,44.41,44.59,44.32,44.46,90458.0,40.7522,40.9173,40.6696,40.798,90458.0
2022-11-18 09:50:00,44.46,44.74,44.36,44.61,114639.0,40.798,41.055,40.7063,40.9357,114639.0
2022-11-18 10:00:00,44.62,44.68,44.48,44.63,102030.0,40.9449,40.9999,40.8164,40.954,102030.0
2022-11-18 10:10:00,44.63,44.74,44.59,44.65,64250.0,40.954,41.055,40.9173,40.9724,64250.0
2022-11-18 10:20:00,44.67,44.71,44.57,44.67,46100.0,40.9908,41.0275,40.899,40.9908,46100.0
2022-11-18 10:30:00,44.67,44.72,44.62,44.71,38701.0,40.9908,41.0366,40.9449,41.0275,38701.0
2022-11-18 10:40:00,44.71,44.81,44.66,44.78,130557.0,41.0275,41.1192,40.9816,41.0917,130557.0
2022-11-18 10:50:00,44.77,44.8,44.68,44.72,72889.0,41.0825,41.11,40.9999,41.0366,72889.0
2022-11-18 11:00:00,44.72,44.74,44.59,44.61,45682.0,41.0366,41.055,40.9173,40.9357,45682.0
2022-11-18 11:10:00,44.61,44.78,44.61,44.76,55124.0,40.9357,41.0917,40.9357,41.0733,55124.0
2022-11-18 11:20:00,44.76,44.82,44.65,44.69,43484.0,41.0733,41.1284,40.9724,41.0091,43484.0
2022-11-18 11:30:00,44.69,44.71,44.42,44.43,54589.0,41.0091,41.0275,40.7613,40.7705,54589.0
2022-11-18 11:40:00,44.43,44.47,44.33,44.34,70153.0,40.7705,40.8072,40.6788,40.6879,70153.0
2022-11-18 11:50:00,44.36,44.46,44.34,44.44,35745.0,40.7063,40.798,40.6879,40.7797,35745.0
2022-11-18 12:00:00,44.45,44.48,44.38,44.41,49246.0,40.7889,40.8164,40.7246,40.7522,49246.0
2022-11-18 12:10:00,44.41,44.47,44.31,44.34,192404.0,40.7522,40.8072,40.6604,40.6879,192404.0
2022-11-18 12:20:00,44.34,44.47,44.32,44.44,45449.0,40.6879,40.8072,40.6696,40.7797,45449.0
2022-11-18 12:30:00,44.44,44.5,44.41,44.48,49810.0,40.7797,40.8348,40.7522,40.8164,49810.0
2022-11-18 12:40:00,44.48,44.5,44.4,44.44,60646.0,40.8164,40.8348,40.743,40.7797,60646.0
2022-11-18 12:50:00,44.44,44.5,44.4,44.46,47171.0,40.7797,40.8348,40.743,40.798,47171.0
2022-11-18 13:00:00,44.46,44.52,44.42,44.52,39521.0,40.798,40.8531,40.7613,40.8531,39521.0
2022-11-18 13:10:00,44.5,44.57,44.5,44.55,54265.0,40.8348,40.899,40.8348,40.8806,54265.0
2022-11-18 13:20:00,44.56,44.66,44.51,44.66,38831.0,40.8898,40.9816,40.8439,40.9816,38831.0
2022-11-18 13:30:00,44.66,44.67,44.58,44.61,37626.0,40.9816,40.9908,40.9082,40.9357,37626.0
2022-11-18 13:40:00,44.61,44.62,44.49,44.5,29186.0,40.9357,40.9449,40.8256,40.8348,29186.0
2022-11-18 13:50:00,44.48,44.53,44.44,44.49,31208.0,40.8164,40.8623,40.7797,40.8256,31208.0
2022-11-18 14:00:00,44.5,44.55,44.5,44.53,36996.0,40.8348,40.8806,40.8348,40.8623,36996.0
2022-11-18 14:10:00,44.52,44.57,44.5,44.55,58820.0,40.8531,40.899,40.8348,40.8806,58820.0
2022-11-18 14:20:00,44.55,44.63,44.55,44.62,35362.0,40.8806,40.954,40.8806,40.9449,35362.0
2022-11-18 14:30:00,44.62,44.65,44.52,44.55,46318.0,40.9449,40.9724,40.8531,40.8806,46318.0
2022-11-18 14:40:00,44.55,44.66,44.53,44.66,41011.0,40.8806,40.9816,40.8623,40.9816,41011.0
2022-11-18 14:50:00,44.66,44.74,44.65,44.73,45092.0,40.9816,41.055,40.9724,41.0458,45092.0
2022-11-18 15:00:00,44.73,44.84,44.71,44.84,70484.0,41.0458,41.1467,41.0275,41.1467,70484.0
2022-11-18 15:10:00,44.84,44.87,44.78,44.82,56060.0,41.1467,41.1743,41.0917,41.1284,56060.0
2022-11-18 15:20:00,44.82,44.94,44.78,44.94,96501.0,41.1284,41.2385,41.0917,41.2385,96501.0
2022-11-18 15:30:00,44.94,44.98,44.89,44.97,104859.0,41.2385,41.2752,41.1926,41.266,104859.0
2022-11-18 15:40:00,44.98,45.13,44.95,45.11,168386.0,41.2752,41.4129,41.2477,41.3945,168386.0
2022-11-18 15:50:00,45.11,45.13,45.01,45.1,979488.0,41.3945,41.4129,41.3027,41.3853,979488.0
2022-11-21 09:30:00,44.87,44.9,44.65,44.69,217639.0,41.1743,41.2018,40.9724,41.0091,217639.0
2022-11-21 09:40:00,44.68,45.04,44.67,44.95,150416.0,40.9999,41.3303,40.9908,41.2477,150416.0
2022-11-21 09:50:00,44.94,45.08,44.84,44.86,62252.0,41.2385,41.367,41.1467,41.1651,62252.0
2022-11-21 10:00:00,44.87,44.9,44.73,44.89,70004.0,41.1743,41.2018,41.0458,41.1926,70004.0
2022-11-21 10:10:00,44.9,44.91,44.69,44.7,78437.0,41.2018,41.211,41.0091,41.0183,78437.0
2022-11-21 10:20:00,44.68,44.68,44.55,44.64,98155.0,40.9999,40.9999,40.8806,40.9632,98155.0
2022-11-21 10:30:00,44.64,44.7,44.56,44.67,60071.0,40.9632,41.0183,40.8898,40.9908,60071.0
2022-11-21 10:40:00,44.67,44.72,44.61,44.63,73687.0,40.9908,41.0366,40.9357,40.954,73687.0
2022-11-21 10:50:00,44.64,44.64,44.5,44.53,73743.0,40.9632,40.9632,40.8348,40.8623,73743.0
2022-11-21 11:00:00,44.52,44.53,44.38,44.38,72973.0,40.8531,40.8623,40.7246,40.7246,72973.0
2022-11-21 11:10:00,44.38,44.49,44.36,44.4,92519.0,40.7246,40.8256,40.7063,40.743,92519.0
2022-11-21 11:20:00,44.39,44.39,44.15,44.17,184305.0,40.7338,40.7338,40.5136,40.5319,184305.0
2022-11-21 11:30:00,44.16,44.2,44.07,44.12,74598.0,40.5228,40.5595,40.4402,40.4861,74598.0
2022-11-21 11:40:00,44.11,44.15,44.05,44.09,97214.0,40.4769,40.5136,40.4218,40.4585,97214.0
2022-11-21 11:50:00,44.11,44.17,44.05,44.16,75266.0,40.4769,40.5319,40.4218,40.5228,75266.0
2022-11-21 12:00:00,44.16,44.34,44.13,44.32,52032.0,40.5228,40.6879,40.4952,40.6696,52032.0
2022-11-21 12:10:00,44.33,44.41,44.32,44.36,34736.0,40.6788,40.7522,40.6696,40.7063,34736.0
2022-11-21 12:20:00,44.36,44.49,44.35,44.47,38348.0,40.7063,40.8256,40.6971,40.8072,38348.0
2022-11-21 12:30:00,44.47,44.58,44.41,44.52,61840.0,40.8072,40.9082,40.7522,40.8531,61840.0
2022-11-21 12:40:00,44.52,44.6,44.5,44.53,50022.0,40.8531,40.9265,40.8348,40.8623,50022.0
2022-11-21 12:50:00,44.54,44.67,44.52,44.66,37364.0,40.8715,40.9908,40.8531,40.9816,37364.0
2022-11-21 13:00:00,44.67,44.77,44.66,44.77,44921.0,40.9908,41.0825,40.9816,41.0825,44921.0
2022-11-21 13:10:00,44.77,44.9,44.77,44.84,78967.0,41.0825,41.2018,41.0825,41.1467,78967.0
2022-11-21 13:20:00,44.84,44.92,44.78,44.84,76314.0,41.1467,41.2202,41.0917,41.1467,76314.0
2022-11-21 13:30:00,44.84,44.92,44.83,44.92,46122.0,41.1467,41.2202,41.1376,41.2202,46122.0
2022-11-21 13:40:00,44.92,44.93,44.79,44.82,45268.0,41.2202,41.2293,41.1009,41.1284,45268.0
2022-11-21 13:50:00,44.82,44.88,44.8,44.82,25058.0,41.1284,41.1835,41.11,41.1284,25058.0
2022-11-21 14:00:00,44.82,44.86,44.8,44.84,37936.0,41.1284,41.1651,41.11,41.1467,37936.0
2022-11-21 14:10:00,44.83,44.93,44.8,44.91,32267.0,41.1376,41.2293,41.11,41.211,32267.0
2022-11-21 14:20:00,44.92,44.93,44.83,44.87,48029.0,41.2202,41.2293,41.1376,41.1743,48029.0
2022-11-21 14:30:00,44.87,44.9,44.85,44.88,30369.0,41.1743,41.2018,41.1559,41.1835,30369.0
2022-11-21 14:40:00,44.87,44.89,44.82,44.87,57923.0,41.1743,41.1926,41.1284,41.1743,57923.0
2022-11-21 14:50:00,44.87,44.87,44.8,44.81,55038.0,41.1743,41.1743,41.11,41.1192,55038.0
2022-11-21 15:00:00,44.81,44.95,44.8,44.9,64813.0,41.1192,41.2477,41.11,41.2018,64813.0
2022-11-21 15:10:00,44.9,44.99,44.87,44.98,64057.0,41.2018,41.2844,41.1743,41.2752,64057.0
2022-11-21 15:20:00,44.98,44.99,44.87,44.88,59661.0,41.2752,41.2844,41.1743,41.1835,59661.0
2022-11-21 15:30:00,44.88,44.97,44.86,44.95,88538.0,41.1835,41.266,41.1651,41.2477,88538.0
2022-11-21 15:40:00,44.94,44.97,44.88,44.96,87132.0,41.2385,41.266,41.1835,41.2569,87132.0
2022-11-21 15:50:00,44.95,45.01,44.93,44.98,287698.0,41.2477,41.3027,41.2293,41.2752,287698.0
2022-11-22 09:30:00,45.39,45.56,45.16,45.54,163725.0,41.6514,41.8074,41.4404,41.7891,163725.0
2022-11-22 09:40:00,45.52,46.1,45.4,46.08,212961.0,41.7707,42.303,41.6606,42.2846,212961.0
2022-11-22 09:50:00,46.08,46.09,45.79,45.89,100366.0,42.2846,42.2938,42.0185,42.1103,100366.0
2022-11-22 10:00:00,45.88,45.88,45.59,45.8,151504.0,42.1011,42.1011,41.835,42.0277,151504.0
2022-11-22 10:10:00,45.83,45.92,45.78,45.89,91012.0,42.0552,42.1378,42.0093,42.1103,91012.0
2022-11-22 10:20:00,45.89,46.07,45.87,46.07,141679.0,42.1103,42.2754,42.0919,42.2754,141679.0
2022-11-22 10:30:00,46.08,46.17,45.88,45.91,115335.0,42.2846,42.3672,42.1011,42.1286,115335.0
2022-11-22 10:40:00,45.93,45.97,45.82,45.85,74381.0,42.147,42.1837,42.046,42.0736,74381.0
2022-11-22 10:50:00,45.86,45.89,45.73,45.87,90129.0,42.0827,42.1103,41.9634,42.0919,90129.0
2022-11-22 11:00:00,45.87,45.89,45.65,45.76,82777.0,42.0919,42.1103,41.89,41.991,82777.0
2022-11-22 11:10:00,45.76,45.79,45.63,45.75,84574.0,41.991,42.0185,41.8717,41.9818,84574.0
2022-11-22 11:20:00,45.75,45.81,45.67,45.68,81298.0,41.9818,42.0369,41.9084,41.9176,81298.0
2022-11-22 11:30:00,45.68,45.7,45.56,45.69,66681.0,41.9176,41.9359,41.8074,41.9267,66681.0
2022-11-22 11:40:00,45.68,45.77,45.68,45.75,54648.0,41.9176,42.0001,41.9176,41.9818,54648.0
2022-11-22 11:50:00,45.75,46.02,45.74,46.01,177226.0,41.9818,42.2296,41.9726,42.2204,177226.0
2022-11-22 12:00:00,46.01,46.03,45.9,45.98,60875.0,42.2204,42.2387,42.1194,42.1929,60875.0
2022-11-22 12:10:00,45.98,46.02,45.9,45.92,144241.0,42.1929,42.2296,42.1194,42.1378,144241.0
2022-11-22 12:20:00,45.92,45.94,45.88,45.89,45762.0,42.1378,42.1561,42.1011,42.1103,45762.0
2022-11-22 12:30:00,45.88,46.02,45.86,46.02,77152.0,42.1011,42.2296,42.0827,42.2296,77152.0
2022-11-22 12:40:00,46.01,46.07,45.98,45.98,66681.0,42.2204,42.2754,42.1929,42.1929,66681.0
2022-11-22 12:50:00,45.98,46.11,45.97,46.11,53294.0,42.1929,42.3121,42.1837,42.3121,53294.0
2022-11-22 13:00:00,46.11,46.14,46.04,46.14,61640.0,42.3121,42.3397,42.2479,42.3397,61640.0
2022-11-22 13:10:00,46.12,46.19,46.11,46.14,39409.0,42.3213,42.3856,42.3121,42.3397,39409.0
2022-11-22 13:20:00,46.14,46.17,46.08,46.16,49698.0,42.3397,42.3672,42.2846,42.358,49698.0
2022-11-22 13:30:00,46.15,46.16,46.04,46.06,47877.0,42.3489,42.358,42.2479,42.2663,47877.0
2022-11-22 13:40:00,46.06,46.12,45.97,45.97,47392.0,42.2663,42.3213,42.1837,42.1837,47392.0
2022-11-22 13:50:00,45.98,46.07,45.96,46.03,51828.0,42.1929,42.2754,42.1745,42.2387,51828.0
2022-11-22 14:00:00,46.04,46.04,45.94,45.98,39436.0,42.2479,42.2479,42.1561,42.1929,39436.0
2022-11-22 14:10:00,45.98,46.04,45.96,45.96,71600.0,42.1929,42.2479,42.1745,42.1745,71600.0
2022-11-22 14:20:00,45.96,45.96,45.85,45.86,128209.0,42.1745,42.1745,42.0736,42.0827,128209.0
2022-11-22 14:30:00,45.87,45.92,45.83,45.89,61353.0,42.0919,42.1378,42.0552,42.1103,61353.0
2022-11-22 14:40:00,45.9,45.9,45.82,45.84,39478.0,42.1194,42.1194,42.046,42.0644,39478.0
2022-11-22 14:50:00,45.84,45.98,45.83,45.96,50119.0,42.0644,42.1929,42.0552,42.1745,50119.0
2022-11-22 15:00:00,45.96,46.02,45.94,46.0,40406.0,42.1745,42.2296,42.1561,42.2112,40406.0
2022-11-22 15:10:00,45.99,46.03,45.95,45.98,39406.0,42.202,42.2387,42.1653,42.1929,39406.0
2022-11-22 15:20:00,45.98,46.04,45.94,46.03,61439.0,42.1929,42.2479,42.1561,42.2387,61439.0
2022-11-22 15:30:00,46.03,46.09,45.99,46.05,120913.0,42.2387,42.2938,42.202,42.2571,120913.0
2022-11-22 15:40:00,46.05,46.06,45.99,46.03,188432.0,42.2571,42.2663,42.202,42.2387,188432.0
2022-11-22 15:50:00,46.03,46.15,46.0,46.13,443171.0,42.2387,42.3489,42.2112,42.3305,443171.0
2022-11-23 09:30:00,45.73,45.88,45.42,45.49,224186.0,41.9634,42.1011,41.679,41.7432,224186.0
2022-11-23 09:40:00,45.48,45.8,45.39,45.72,234462.0,41.734,42.0277,41.6514,41.9543,234462.0
2022-11-23 09:50:00,45.73,45.86,45.62,45.69,210009.0,41.9634,42.0827,41.8625,41.9267,210009.0
2022-11-23 10:00:00,45.7,45.73,45.45,45.45,158639.0,41.9359,41.9634,41.7065,41.7065,158639.0
2022-11-23 10:10:00,45.45,45.59,45.42,45.58,147778.0,41.7065,41.835,41.679,41.8258,147778.0
2022-11-23 10:20:00,45.57,45.58,45.44,45.48,99266.0,41.8166,41.8258,41.6973,41.734,99266.0
2022-11-23 10:30:00,45.47,45.58,45.4,45.43,104768.0,41.7249,41.8258,41.6606,41.6882,104768.0
2022-11-23 10:40:00,45.43,45.61,45.42,45.56,116495.0,41.6882,41.8533,41.679,41.8074,116495.0
2022-11-23 10:50:00,45.57,45.76,45.56,45.72,98875.0,41.8166,41.991,41.8074,41.9543,98875.0
2022-11-23 11:00:00,45.73,45.77,45.62,45.71,129860.0,41.9634,42.0001,41.8625,41.9451,129860.0
2022-11-23 11:10:00,45.71,45.92,45.71,45.84,76821.0,41.9451,42.1378,41.9451,42.0644,76821.0
2022-11-23 11:20:00,45.84,46.0,45.83,46.0,135228.0,42.0644,42.2112,42.0552,42.2112,135228.0
2022-11-23 11:30:00,46.0,46.1,45.95,46.05,52706.0,42.2112,42.303,42.1653,42.2571,52706.0
2022-11-23 11:40:00,46.05,46.08,45.96,45.97,39796.0,42.2571,42.2846,42.1745,42.1837,39796.0
2022-11-23 11:50:00,45.98,46.01,45.81,45.94,71832.0,42.1929,42.2204,42.0369,42.1561,71832.0
2022-11-23 12:00:00,45.94,45.96,45.82,45.88,75085.0,42.1561,42.1745,42.046,42.1011,75085.0
2022-11-23 12:10:00,45.88,45.98,45.82,45.82,147000.0,42.1011,42.1929,42.046,42.046,147000.0
2022-11-23 12:20:00,45.82,45.87,45.72,45.72,41840.0,42.046,42.0919,41.9543,41.9543,41840.0
2022-11-23 12:30:00,45.72,45.84,45.68,45.78,99021.0,41.9543,42.0644,41.9176,42.0093,99021.0
2022-11-23 12:40:00,45.77,45.77,45.62,45.7,54825.0,42.0001,42.0001,41.8625,41.9359,54825.0
2022-11-23 12:50:00,45.7,45.73,45.63,45.73,57428.0,41.9359,41.9634,41.8717,41.9634,57428.0
2022-11-23 13:00:00,45.73,45.82,45.69,45.81,54596.0,41.9634,42.046,41.9267,42.0369,54596.0
2022-11-23 13:10:00,45.81,45.89,45.78,45.82,58928.0,42.0369,42.1103,42.0093,42.046,58928.0
2022-11-23 13:20:00,45.82,45.94,45.81,45.94,52716.0,42.046,42.1561,42.0369,42.1561,52716.0
2022-11-23 13:30:00,45.94,45.99,45.9,45.95,71058.0,42.1561,42.202,42.1194,42.1653,71058.0
2022-11-23 13:40:00,45.94,45.94,45.85,45.9,78001.0,42.1561,42.1561,42.0736,42.1194,78001.0
2022-11-23 13:50:00,45.9,45.9,45.76,45.77,34394.0,42.1194,42.1194,41.991,42.0001,34394.0
2022-11-23 14:00:00,45.77,46.19,45.72,46.06,193741.0,42.0001,42.3856,41.9543,42.2663,193741.0
2022-11-23 14:10:00,46.07,46.09,45.9,46.0,103453.0,42.2754,42.2938,42.1194,42.2112,103453.0
2022-11-23 14:20:00,45.99,46.2,45.97,46.09,80953.0,42.202,42.3947,42.1837,42.2938,80953.0
2022-11-23 14:30:00,46.09,46.12,45.94,45.99,69833.0,42.2938,42.3213,42.1561,42.202,69833.0
2022-11-23 14:40:00,46.01,46.15,46.01,46.13,94018.0,42.2204,42.3489,42.2204,42.3305,94018.0
2022-11-23 14:50:00,46.13,46.16,46.06,46.1,108623.0,42.3305,42.358,42.2663,42.303,108623.0
2022-11-23 15:00:00,46.09,46.12,46.02,46.09,109501.0,42.2938,42.3213,42.2296,42.2938,109501.0
2022-11-23 15:10:00,46.09,46.19,46.05,46.12,106904.0,42.2938,42.3856,42.2571,42.3213,106904.0
2022-11-23 15:20:00,46.12,46.22,46.08,46.21,126334.0,42.3213,42.4131,42.2846,42.4039,126334.0
2022-11-23 15:30:00,46.22,46.25,46.17,46.25,143623.0,42.4131,42.4406,42.3672,42.4406,143623.0
2022-11-23 15:40:00,46.25,46.27,46.2,46.21,233822.0,42.4406,42.459,42.3947,42.4039,233822.0
2022-11-23 15:50:00,46.21,46.27,46.15,46.25,552481.0,42.4039,42.459,42.3489,42.4406,552481.0
2022-11-25 09:30:00,46.37,46.59,46.17,46.34,253601.0,42.5507,42.7526,42.3672,42.5232,253601.0
2022-11-25 09:40:00,46.34,46.44,46.27,46.3,77140.0,42.5232,42.615,42.459,42.4865,77140.0
2022-11-25 09:50:00,46.29,46.45,46.28,46.37,69305.0,42.4773,42.6241,42.4681,42.5507,69305.0
2022-11-25 10:00:00,46.37,46.4,46.25,46.34,79361.0,42.5507,42.5783,42.4406,42.5232,79361.0
2022-11-25 10:10:00,46.33,46.36,46.02,46.04,78990.0,42.514,42.5416,42.2296,42.2479,78990.0
2022-11-25 10:20:00,46.03,46.05,45.95,46.01,58686.0,42.2387,42.2571,42.1653,42.2204,58686.0
2022-11-25 10:30:00,46.0,46.13,45.92,46.01,98043.0,42.2112,42.3305,42.1378,42.2204,98043.0
2022-11-25 10:40:00,46.01,46.08,45.97,45.98,74082.0,42.2204,42.2846,42.1837,42.1929,74082.0
2022-11-25 10:50:00,45.98,46.09,45.98,46.07,54527.0,42.1929,42.2938,42.1929,42.2754,54527.0
2022-11-25 11:00:00,46.06,46.15,46.02,46.11,61179.0,42.2663,42.3489,42.2296,42.3121,61179.0
2022-11-25 11:10:00,46.11,46.13,46.02,46.07,45346.0,42.3121,42.3305,42.2296,42.2754,45346.0
2022-11-25 11:20:00,46.08,46.14,46.06,46.07,54537.0,42.2846,42.3397,42.2663,42.2754,54537.0
2022-11-25 11:30:00,46.06,46.15,46.03,46.09,63062.0,42.2663,42.3489,42.2387,42.2938,63062.0
2022-11-25 11:40:00,46.09,46.14,46.07,46.13,45564.0,42.2938,42.3397,42.2754,42.3305,45564.0
2022-11-25 11:50:00,46.13,46.17,46.08,46.09,47773.0,42.3305,42.3672,42.2846,42.2938,47773.0
2022-11-25 12:00:00,46.09,46.14,46.0,46.11,62709.0,42.2938,42.3397,42.2112,42.3121,62709.0
2022-11-25 12:10:00,46.12,46.17,46.11,46.12,51879.0,42.3213,42.3672,42.3121,42.3213,51879.0
2022-11-25 12:20:00,46.13,46.19,46.09,46.19,49387.0,42.3305,42.3856,42.2938,42.3856,49387.0
2022-11-25 12:30:00,46.19,46.19,46.08,46.08,88013.0,42.3856,42.3856,42.2846,42.2846,88013.0
2022-11-25 12:40:00,46.09,46.09,45.93,45.94,119355.0,42.2938,42.2938,42.147,42.1561,119355.0
2022-11-25 12:50:00,45.94,45.96,45.8,45.87,371733.0,42.1561,42.1745,42.0277,42.0919,371733.0
2022-11-28 09:30:00,45.81,45.87,45.44,45.62,212580.0,42.0369,42.0919,41.6973,41.8625,212580.0
2022-11-28 09:40:00,45.62,45.62,45.06,45.19,174381.0,41.8625,41.8625,41.3486,41.4679,174381.0
2022-11-28 09:50:00,45.17,45.28,45.13,45.22,158479.0,41.4496,41.5505,41.4129,41.4955,158479.0
2022-11-28 10:00:00,45.22,45.43,45.15,45.33,163031.0,41.4955,41.6882,41.4312,41.5964,163031.0
2022-11-28 10:10:00,45.33,45.45,45.29,45.39,61501.0,41.5964,41.7065,41.5597,41.6514,61501.0
2022-11-28 10:20:00,45.41,45.42,45.27,45.34,89495.0,41.6698,41.679,41.5413,41.6056,89495.0
2022-11-28 10:30:00,45.3,45.31,45.12,45.16,91142.0,41.5689,41.578,41.4037,41.4404,91142.0
2022-11-28 10:40:00,45.16,45.22,45.11,45.21,57294.0,41.4404,41.4955,41.3945,41.4863,57294.0
2022-11-28 10:50:00,45.2,45.2,45.0,45.05,70199.0,41.4771,41.4771,41.2936,41.3395,70199.0
2022-11-28 11:00:00,45.04,45.09,44.86,44.89,95262.0,41.3303,41.3762,41.1651,41.1926,95262.0
2022-11-28 11:10:00,44.89,44.89,44.7,44.74,93991.0,41.1926,41.1926,41.0183,41.055,93991.0
2022-11-28 11:20:00,44.73,44.82,44.71,44.82,91625.0,41.0458,41.1284,41.0275,41.1284,91625.0
2022-11-28 11:30:00,44.83,44.88,44.7,44.71,77724.0,41.1376,41.1835,41.0183,41.0275,77724.0
2022-11-28 11:40:00,44.71,44.81,44.7,44.8,91952.0,41.0275,41.1192,41.0183,41.11,91952.0
2022-11-28 11:50:00,44.8,44.82,44.78,44.8,79503.0,41.11,41.1284,41.0917,41.11,79503.0
2022-11-28 12:00:00,44.8,44.88,44.63,44.71,84879.0,41.11,41.1835,40.954,41.0275,84879.0
2022-11-28 12:10:00,44.71,44.75,44.65,44.7,57343.0,41.0275,41.0642,40.9724,41.0183,57343.0
2022-11-28 12:20:00,44.7,44.75,44.64,44.65,63025.0,41.0183,41.0642,40.9632,40.9724,63025.0
2022-11-28 12:30:00,44.65,44.75,44.65,44.73,41611.0,40.9724,41.0642,40.9724,41.0458,41611.0
2022-11-28 12:40:00,44.72,44.74,44.64,44.66,33010.0,41.0366,41.055,40.9632,40.9816,33010.0
2022-11-28 12:50:00,44.66,44.66,44.56,44.57,76809.0,40.9816,40.9816,40.8898,40.899,76809.0
2022-11-28 13:00:00,44.57,44.59,44.53,44.53,38488.0,40.899,40.9173,40.8623,40.8623,38488.0
2022-11-28 13:10:00,44.54,44.65,44.53,44.55,41456.0,40.8715,40.9724,40.8623,40.8806,41456.0
2022-11-28 13:20:00,44.56,44.58,44.53,44.55,53182.0,40.8898,40.9082,40.8623,40.8806,53182.0
2022-11-28 13:30:00,44.55,44.63,44.55,44.58,42788.0,40.8806,40.954,40.8806,40.9082,42788.0
2022-11-28 13:40:00,44.57,44.59,44.53,44.56,36169.0,40.899,40.9173,40.8623,40.8898,36169.0
2022-11-28 13:50:00,44.57,44.57,44.51,44.51,70942.0,40.899,40.899,40.8439,40.8439,70942.0
2022-11-28 14:00:00,44.52,44.54,44.48,44.52,48013.0,40.8531,40.8715,40.8164,40.8531,48013.0
2022-11-28 14:10:00,44.51,44.53,44.45,44.48,57824.0,40.8439,40.8623,40.7889,40.8164,57824.0
2022-11-28 14:20:00,44.48,44.51,44.44,44.45,70001.0,40.8164,40.8439,40.7797,40.7889,70001.0
2022-11-28 14:30:00,44.45,44.49,44.42,44.48,136111.0,40.7889,40.8256,40.7613,40.8164,136111.0
2022-11-28 14:40:00,44.48,44.48,44.41,44.42,45173.0,40.8164,40.8164,40.7522,40.7613,45173.0
2022-11-28 14:50:00,44.43,44.45,44.37,44.37,54738.0,40.7705,40.7889,40.7155,40.7155,54738.0
2022-11-28 15:00:00,44.38,44.4,44.28,44.31,71667.0,40.7246,40.743,40.6329,40.6604,71667.0
2022-11-28 15:10:00,44.32,44.32,44.22,44.27,73724.0,40.6696,40.6696,40.5778,40.6237,73724.0
2022-11-28 15:20:00,44.27,44.36,44.27,44.34,93512.0,40.6237,40.7063,40.6237,40.6879,93512.0
2022-11-28 15:30:00,44.35,44.45,44.3,44.45,98045.0,40.6971,40.7889,40.6512,40.7889,98045.0
2022-11-28 15:40:00,44.45,44.48,44.28,44.29,246263.0,40.7889,40.8164,40.6329,40.6421,246263.0
2022-11-28 15:50:00,44.29,44.34,44.22,44.31,649577.0,40.6421,40.6879,40.5778,40.6604,649577.0
2022-11-29 09:30:00,44.82,45.03,44.75,44.88,175752.0,41.1284,41.3211,41.0642,41.1835,175752.0
2022-11-29 09:40:00,44.89,45.12,44.73,45.08,80828.0,41.1926,41.4037,41.0458,41.367,80828.0
2022-11-29 09:50:00,45.08,45.16,44.94,44.99,76464.0,41.367,41.4404,41.2385,41.2844,76464.0
2022-11-29 10:00:00,44.99,45.14,44.9,45.12,176692.0,41.2844,41.422,41.2018,41.4037,176692.0
2022-11-29 10:10:00,45.13,45.49,45.13,45.41,119011.0,41.4129,41.7432,41.4129,41.6698,119011.0
2022-11-29 10:20:00,45.42,45.49,45.37,45.44,81219.0,41.679,41.7432,41.6331,41.6973,81219.0
2022-11-29 10:30:00,45.45,45.66,45.44,45.61,148288.0,41.7065,41.8992,41.6973,41.8533,148288.0
2022-11-29 10:40:00,45.61,45.67,45.48,45.63,114429.0,41.8533,41.9084,41.734,41.8717,114429.0
2022-11-29 10:50:00,45.64,45.68,45.42,45.43,81778.0,41.8809,41.9176,41.679,41.6882,81778.0
2022-11-29 11:00:00,45.42,45.47,45.28,45.3,90445.0,41.679,41.7249,41.5505,41.5689,90445.0
2022-11-29 11:10:00,45.3,45.34,45.05,45.05,86163.0,41.5689,41.6056,41.3395,41.3395,86163.0
2022-11-29 11:20:00,45.05,45.1,44.96,44.96,91765.0,41.3395,41.3853,41.2569,41.2569,91765.0
2022-11-29 11:30:00,44.97,45.12,44.93,45.1,61443.0,41.266,41.4037,41.2293,41.3853,61443.0
2022-11-29 11:40:00,45.1,45.11,44.98,45.04,58430.0,41.3853,41.3945,41.2752,41.3303,58430.0
2022-11-29 11:50:00,45.05,45.14,44.99,45.12,62288.0,41.3395,41.422,41.2844,41.4037,62288.0
2022-11-29 12:00:00,45.12,45.32,45.07,45.32,57885.0,41.4037,41.5872,41.3578,41.5872,57885.0
2022-11-29 12:10:00,45.32,45.36,45.24,45.26,86019.0,41.5872,41.6239,41.5138,41.5322,86019.0
2022-11-29 12:20:00,45.25,45.25,45.14,45.2,75839.0,41.523,41.523,41.422,41.4771,75839.0
2022-11-29 12:30:00,45.19,45.4,45.18,45.36,44688.0,41.4679,41.6606,41.4587,41.6239,44688.0
2022-11-29 12:40:00,45.37,45.41,45.32,45.37,35127.0,41.6331,41.6698,41.5872,41.6331,35127.0
2022-11-29 12:50:00,45.37,45.41,45.32,45.36,36802.0,41.6331,41.6698,41.5872,41.6239,36802.0
2022-11-29 13:00:00,45.36,45.46,45.34,45.45,43259.0,41.6239,41.7157,41.6056,41.7065,43259.0
2022-11-29 13:10:00,45.45,45.51,45.39,45.44,56546.0,41.7065,41.7616,41.6514,41.6973,56546.0
2022-11-29 13:20:00,45.45,45.48,45.36,45.39,41315.0,41.7065,41.734,41.6239,41.6514,41315.0
2022-11-29 13:30:00,45.38,45.5,45.37,45.47,57930.0,41.6423,41.7524,41.6331,41.7249,57930.0
2022-11-29 13:40:00,45.47,45.48,45.4,45.45,46757.0,41.7249,41.734,41.6606,41.7065,46757.0
2022-11-29 13:50:00,45.45,45.58,45.42,45.57,57638.0,41.7065,41.8258,41.679,41.8166,57638.0
2022-11-29 14:00:00,45.58,45.69,45.55,45.67,64018.0,41.8258,41.9267,41.7983,41.9084,64018.0
2022-11-29 14:10:00,45.67,45.75,45.66,45.75,68118.0,41.9084,41.9818,41.8992,41.9818,68118.0
2022-11-29 14:20:00,45.74,45.81,45.7,45.71,79222.0,41.9726,42.0369,41.9359,41.9451,79222.0
2022-11-29 14:30:00,45.71,45.72,45.61,45.66,66739.0,41.9451,41.9543,41.8533,41.8992,66739.0
2022-11-29 14:40:00,45.66,45.7,45.64,45.65,40163.0,41.8992,41.9359,41.8809,41.89,40163.0
2022-11-29 14:50:00,45.64,45.73,45.64,45.7,56489.0,41.8809,41.9634,41.8809,41.9359,56489.0
2022-11-29 15:00:00,45.7,45.71,45.64,45.69,99655.0,41.9359,41.9451,41.8809,41.9267,99655.0
2022-11-29 15:10:00,45.68,45.72,45.63,45.71,77098.0,41.9176,41.9543,41.8717,41.9451,77098.0
2022-11-29 15:20:00,45.7,45.72,45.62,45.63,73259.0,41.9359,41.9543,41.8625,41.8717,73259.0
2022-11-29 15:30:00,45.64,45.76,45.63,45.69,122862.0,41.8809,41.991,41.8717,41.9267,122862.0
2022-11-29 15:40:00,45.69,45.79,45.68,45.76,202425.0,41.9267,42.0185,41.9176,41.991,202425.0
2022-11-29 15:50:00,45.76,45.8,45.68,45.75,572533.0,41.991,42.0277,41.9176,41.9818,572533.0
2022-11-30 09:30:00,46.18,46.56,46.18,46.48,453718.0,42.3764,42.7251,42.3764,42.6517,453718.0
2022-11-30 09:40:00,46.48,46.64,46.32,46.34,202451.0,42.6517,42.7985,42.5048,42.5232,202451.0
2022-11-30 09:50:00,46.34,46.34,45.99,46.02,115057.0,42.5232,42.5232,42.202,42.2296,115057.0
2022-11-30 10:00:00,46.03,46.03,45.76,45.92,185691.0,42.2387,42.2387,41.991,42.1378,185691.0
2022-11-30 10:10:00,45.89,45.95,45.4,45.44,303468.0,42.1103,42.1653,41.6606,41.6973,303468.0
2022-11-30 10:20:00,45.43,45.49,45.31,45.44,200648.0,41.6882,41.7432,41.578,41.6973,200648.0
2022-11-30 10:30:00,45.44,45.54,45.35,45.42,157840.0,41.6973,41.7891,41.6147,41.679,157840.0
2022-11-30 10:40:00,45.41,45.6,45.37,45.54,141164.0,41.6698,41.8442,41.6331,41.7891,141164.0
2022-11-30 10:50:00,45.53,45.69,45.48,45.59,131660.0,41.7799,41.9267,41.734,41.835,131660.0
2022-11-30 11:00:00,45.61,45.66,45.46,45.57,93271.0,41.8533,41.8992,41.7157,41.8166,93271.0
2022-11-30 11:10:00,45.55,45.99,45.54,45.91,123242.0,41.7983,42.202,41.7891,42.1286,123242.0
2022-11-30 11:20:00,45.9,46.06,45.86,46.01,75754.0,42.1194,42.2663,42.0827,42.2204,75754.0
2022-11-30 11:30:00,46.03,46.06,45.94,46.04,95618.0,42.2387,42.2663,42.1561,42.2479,95618.0
2022-11-30 11:40:00,46.04,46.04,45.91,45.94,47305.0,42.2479,42.2479,42.1286,42.1561,47305.0
2022-11-30 11:50:00,45.95,45.99,45.89,45.94,42636.0,42.1653,42.202,42.1103,42.1561,42636.0
2022-11-30 12:00:00,45.93,45.96,45.83,45.87,51060.0,42.147,42.1745,42.0552,42.0919,51060.0
2022-11-30 12:10:00,45.88,45.88,45.71,45.74,77887.0,42.1011,42.1011,41.9451,41.9726,77887.0
2022-11-30 12:20:00,45.74,45.87,45.72,45.83,70456.0,41.9726,42.0919,41.9543,42.0552,70456.0
2022-11-30 12:30:00,45.82,45.82,45.66,45.73,72535.0,42.046,42.046,41.8992,41.9634,72535.0
2022-11-30 12:40:00,45.72,45.83,45.72,45.81,68779.0,41.9543,42.0552,41.9543,42.0369,68779.0
2022-11-30 12:50:00,45.82,45.85,45.72,45.78,48570.0,42.046,42.0736,41.9543,42.0093,48570.0
2022-11-30 13:00:00,45.76,45.84,45.75,45.79,45300.0,41.991,42.0644,41.9818,42.0185,45300.0
2022-11-30 13:10:00,45.78,45.79,45.68,45.68,62231.0,42.0093,42.0185,41.9176,41.9176,62231.0
2022-11-30 13:20:00,45.68,45.77,45.61,45.65,99881.0,41.9176,42.0001,41.8533,41.89,99881.0
2022-11-30 13:30:00,45.66,46.34,45.58,46.19,252982.0,41.8992,42.5232,41.8258,42.3856,252982.0
2022-11-30 13:40:00,46.21,46.29,46.05,46.22,115498.0,42.4039,42.4773,42.2571,42.4131,115498.0
2022-11-30 13:50:00,46.22,46.48,46.13,46.45,99833.0,42.4131,42.6517,42.3305,42.6241,99833.0
2022-11-30 14:00:00,46.45,46.67,46.44,46.44,183238.0,42.6241,42.826,42.615,42.615,183238.0
2022-11-30 14:10:00,46.44,46.6,46.43,46.58,225725.0,42.615,42.7618,42.6058,42.7434,225725.0
2022-11-30 14:20:00,46.59,46.78,46.59,46.66,154126.0,42.7526,42.927,42.7526,42.8168,154126.0
2022-11-30 14:30:00,46.66,46.76,46.58,46.72,113996.0,42.8168,42.9086,42.7434,42.8719,113996.0
2022-11-30 14:40:00,46.72,46.84,46.71,46.82,133967.0,42.8719,42.982,42.8627,42.9637,133967.0
2022-11-30 14:50:00,46.82,47.04,46.82,47.02,180180.0,42.9637,43.1655,42.9637,43.1472,180180.0
2022-11-30 15:00:00,47.02,47.14,46.94,47.14,309865.0,43.1472,43.2573,43.0738,43.2573,309865.0
2022-11-30 15:10:00,47.15,47.28,47.14,47.18,164991.0,43.2665,43.3858,43.2573,43.294,164991.0
2022-11-30 15:20:00,47.18,47.27,47.17,47.23,165173.0,43.294,43.3766,43.2848,43.3399,165173.0
2022-11-30 15:30:00,47.23,47.45,47.2,47.34,247056.0,43.3399,43.5418,43.3124,43.4408,247056.0
2022-11-30 15:40:00,47.34,47.34,47.19,47.26,336098.0,43.4408,43.4408,43.3032,43.3674,336098.0
2022-11-30 15:50:00,47.26,47.48,47.11,47.44,1300256.0,43.3674,43.5693,43.2298,43.5326,1300256.0
2022-12-01 09:30:00,48.42,49.12,48.4,48.95,659605.0,44.4319,45.0742,44.4135,44.9182,659605.0
2022-12-01 09:40:00,48.93,49.44,48.85,49.12,644143.0,44.8999,45.3679,44.8265,45.0742,644143.0
2022-12-01 09:50:00,49.12,49.57,49.07,49.53,517576.0,45.0742,45.4872,45.0283,45.4505,517576.0
2022-12-01 10:00:00,49.53,49.65,49.36,49.53,448804.0,45.4505,45.5606,45.2945,45.4505,448804.0
2022-12-01 10:10:00,49.51,49.62,48.93,48.97,451764.0,45.4321,45.533,44.8999,44.9366,451764.0
2022-12-01 10:20:00,48.98,48.98,48.24,48.3,225426.0,44.9458,44.9458,44.2667,44.3218,225426.0
2022-12-01 10:30:00,48.3,48.67,48.16,48.65,274836.0,44.3218,44.6613,44.1933,44.6429,274836.0
2022-12-01 10:40:00,48.64,48.72,48.47,48.71,215929.0,44.6338,44.7072,44.4778,44.698,215929.0
2022-12-01 10:50:00,48.7,48.82,48.57,48.74,157099.0,44.6888,44.7989,44.5695,44.7255,157099.0
2022-12-01 11:00:00,48.75,49.02,48.74,49.01,141227.0,44.7347,44.9825,44.7255,44.9733,141227.0
2022-12-01 11:10:00,49.01,49.21,48.94,49.13,193758.0,44.9733,45.1568,44.9091,45.0834,193758.0
2022-12-01 11:20:00,49.13,49.2,48.99,49.09,248435.0,45.0834,45.1476,44.9549,45.0467,248435.0
2022-12-01 11:30:00,49.09,49.18,49.01,49.08,147363.0,45.0467,45.1293,44.9733,45.0375,147363.0
2022-12-01 11:40:00,49.09,49.23,49.05,49.05,166243.0,45.0467,45.1752,45.01,45.01,166243.0
2022-12-01 11:50:00,49.05,49.12,48.89,48.91,149902.0,45.01,45.0742,44.8632,44.8815,149902.0
2022-12-01 12:00:00,48.91,48.93,48.54,48.66,105800.0,44.8815,44.8999,44.542,44.6521,105800.0
2022-12-01 12:10:00,48.66,48.77,48.61,48.61,84638.0,44.6521,44.7531,44.6062,44.6062,84638.0
2022-12-01 12:20:00,48.61,48.86,48.6,48.85,76556.0,44.6062,44.8356,44.5971,44.8265,76556.0
2022-12-01 12:30:00,48.85,48.9,48.82,48.86,117096.0,44.8265,44.8723,44.7989,44.8356,117096.0
2022-12-01 12:40:00,48.85,48.86,48.67,48.69,75305.0,44.8265,44.8356,44.6613,44.6796,75305.0
2022-12-01 12:50:00,48.69,48.73,48.53,48.58,77063.0,44.6796,44.7163,44.5328,44.5787,77063.0
2022-12-01 13:00:00,48.58,48.66,48.53,48.56,89750.0,44.5787,44.6521,44.5328,44.5604,89750.0
2022-12-01 13:10:00,48.55,48.57,48.46,48.48,121313.0,44.5512,44.5695,44.4686,44.4869,121313.0
2022-12-01 13:20:00,48.49,48.54,48.43,48.46,72252.0,44.4961,44.542,44.4411,44.4686,72252.0
2022-12-01 13:30:00,48.46,48.66,48.45,48.66,118765.0,44.4686,44.6521,44.4594,44.6521,118765.0
2022-12-01 13:40:00,48.66,48.8,48.66,48.8,101744.0,44.6521,44.7806,44.6521,44.7806,101744.0
2022-12-01 13:50:00,48.8,48.81,48.67,48.74,83201.0,44.7806,44.7898,44.6613,44.7255,83201.0
2022-12-01 14:00:00,48.75,48.79,48.65,48.68,78733.0,44.7347,44.7714,44.6429,44.6705,78733.0
2022-12-01 14:10:00,48.68,48.85,48.63,48.84,121799.0,44.6705,44.8265,44.6246,44.8173,121799.0
2022-12-01 14:20:00,48.83,48.88,48.72,48.73,117540.0,44.8081,44.854,44.7072,44.7163,117540.0
2022-12-01 14:30:00,48.73,48.75,48.56,48.57,168306.0,44.7163,44.7347,44.5604,44.5695,168306.0
2022-12-01 14:40:00,48.55,48.69,48.54,48.62,116580.0,44.5512,44.6796,44.542,44.6154,116580.0
2022-12-01 14:50:00,48.62,48.66,48.51,48.54,75757.0,44.6154,44.6521,44.5145,44.542,75757.0
2022-12-01 15:00:00,48.54,48.57,48.49,48.52,84559.0,44.542,44.5695,44.4961,44.5236,84559.0
2022-12-01 15:10:00,48.51,48.53,48.39,48.46,97988.0,44.5145,44.5328,44.4044,44.4686,97988.0
2022-12-01 15:20:00,48.46,48.49,48.32,48.47,119385.0,44.4686,44.4961,44.3401,44.4778,119385.0
2022-12-01 15:30:00,48.47,48.62,48.47,48.62,99253.0,44.4778,44.6154,44.4778,44.6154,99253.0
2022-12-01 15:40:00,48.62,48.65,48.5,48.54,266594.0,44.6154,44.6429,44.5053,44.542,266594.0
2022-12-01 15:50:00,48.54,48.63,48.53,48.58,553048.0,44.542,44.6246,44.5328,44.5787,553048.0
2022-12-02 09:30:00,47.59,47.64,47.22,47.29,388779.0,43.6702,43.7161,43.3307,43.395,388779.0
2022-12-02 09:40:00,47.28,47.63,47.27,47.45,179905.0,43.3858,43.707,43.3766,43.5418,179905.0
2022-12-02 09:50:00,47.48,47.48,47.26,47.29,159898.0,43.5693,43.5693,43.3674,43.395,159898.0
2022-12-02 10:00:00,47.28,47.51,47.19,47.5,338541.0,43.3858,43.5968,43.3032,43.5877,338541.0
2022-12-02 10:10:00,47.5,47.73,47.47,47.51,110344.0,43.5877,43.7987,43.5601,43.5968,110344.0
2022-12-02 10:20:00,47.51,47.52,47.27,47.33,78067.0,43.5968,43.606,43.3766,43.4317,78067.0
2022-12-02 10:30:00,47.34,47.53,47.25,47.34,106105.0,43.4408,43.6152,43.3582,43.4408,106105.0
2022-12-02 10:40:00,47.34,47.69,47.28,47.69,219081.0,43.4408,43.762,43.3858,43.762,219081.0
2022-12-02 10:50:00,47.69,47.74,47.56,47.69,80463.0,43.762,43.8079,43.6427,43.762,80463.0
2022-12-02 11:00:00,47.68,47.79,47.58,47.78,84345.0,43.7528,43.8538,43.6611,43.8446,84345.0
2022-12-02 11:10:00,47.77,47.77,47.62,47.65,74159.0,43.8354,43.8354,43.6978,43.7253,74159.0
2022-12-02 11:20:00,47.65,47.86,47.63,47.85,66164.0,43.7253,43.918,43.707,43.9088,66164.0
2022-12-02 11:30:00,47.86,48.05,47.83,48.0,191659.0,43.918,44.0924,43.8905,44.0465,191659.0
2022-12-02 11:40:00,47.99,48.18,47.98,48.07,163706.0,44.0373,44.2117,44.0281,44.1107,163706.0
2022-12-02 11:50:00,48.07,48.13,48.01,48.05,69208.0,44.1107,44.1658,44.0557,44.0924,69208.0
2022-12-02 12:00:00,48.07,48.18,48.04,48.13,78893.0,44.1107,44.2117,44.0832,44.1658,78893.0
2022-12-02 12:10:00,48.13,48.25,48.12,48.13,96600.0,44.1658,44.2759,44.1566,44.1658,96600.0
2022-12-02 12:20:00,48.14,48.22,48.12,48.18,76367.0,44.1749,44.2484,44.1566,44.2117,76367.0
2022-12-02 12:30:00,48.18,48.2,48.07,48.14,59644.0,44.2117,44.23,44.1107,44.1749,59644.0
2022-12-02 12:40:00,48.13,48.16,48.03,48.04,54930.0,44.1658,44.1933,44.074,44.0832,54930.0
2022-12-02 12:50:00,48.03,48.12,47.98,48.08,82159.0,44.074,44.1566,44.0281,44.1199,82159.0
2022-12-02 13:00:00,48.08,48.3,48.06,48.18,78914.0,44.1199,44.3218,44.1015,44.2117,78914.0
2022-12-02 13:10:00,48.17,48.22,48.13,48.19,58201.0,44.2025,44.2484,44.1658,44.2208,58201.0
2022-12-02 13:20:00,48.19,48.25,48.16,48.21,59361.0,44.2208,44.2759,44.1933,44.2392,59361.0
2022-12-02 13:30:00,48.21,48.29,48.19,48.21,86879.0,44.2392,44.3126,44.2208,44.2392,86879.0
2022-12-02 13:40:00,48.21,48.3,48.2,48.24,42836.0,44.2392,44.3218,44.23,44.2667,42836.0
2022-12-02 13:50:00,48.25,48.32,48.2,48.29,59193.0,44.2759,44.3401,44.23,44.3126,59193.0
2022-12-02 14:00:00,48.3,48.4,48.28,48.3,68797.0,44.3218,44.4135,44.3034,44.3218,68797.0
2022-12-02 14:10:00,48.3,48.38,48.24,48.37,57601.0,44.3218,44.3952,44.2667,44.386,57601.0
2022-12-02 14:20:00,48.36,48.42,48.32,48.36,55763.0,44.3768,44.4319,44.3401,44.3768,55763.0
2022-12-02 14:30:00,48.36,48.46,48.35,48.44,55542.0,44.3768,44.4686,44.3676,44.4502,55542.0
2022-12-02 14:40:00,48.44,48.5,48.41,48.5,89595.0,44.4502,44.5053,44.4227,44.5053,89595.0
2022-12-02 14:50:00,48.5,48.6,48.49,48.58,83020.0,44.5053,44.5971,44.4961,44.5787,83020.0
2022-12-02 15:00:00,48.58,48.75,48.53,48.75,140805.0,44.5787,44.7347,44.5328,44.7347,140805.0
2022-12-02 15:10:00,48.75,48.75,48.6,48.61,88663.0,44.7347,44.7347,44.5971,44.6062,88663.0
2022-12-02 15:20:00,48.61,48.71,48.57,48.66,156252.0,44.6062,44.698,44.5695,44.6521,156252.0
2022-12-02 15:30:00,48.66,48.73,48.61,48.73,189284.0,44.6521,44.7163,44.6062,44.7163,189284.0
2022-12-02 15:40:00,48.73,48.74,48.52,48.55,231757.0,44.7163,44.7255,44.5236,44.5512,231757.0
2022-12-02 15:50:00,48.55,48.71,48.5,48.68,651085.0,44.5512,44.698,44.5053,44.6705,651085.0
2022-12-05 09:30:00,48.37,48.39,48.1,48.14,384223.0,44.386,44.4044,44.1382,44.1749,384223.0
2022-12-05 09:40:00,48.14,48.14,47.45,47.46,329001.0,44.1749,44.1749,43.5418,43.551,329001.0
2022-12-05 09:50:00,47.47,47.71,47.34,47.35,307140.0,43.5601,43.7804,43.4408,43.45,307140.0
2022-12-05 10:00:00,47.33,47.61,47.16,47.6,188759.0,43.4317,43.6886,43.2757,43.6794,188759.0
2022-12-05 10:10:00,47.61,47.77,47.52,47.73,114524.0,43.6886,43.8354,43.606,43.7987,114524.0
2022-12-05 10:20:00,47.73,47.91,47.64,47.76,94407.0,43.7987,43.9639,43.7161,43.8262,94407.0
2022-12-05 10:30:00,47.77,47.92,47.65,47.9,75285.0,43.8354,43.9731,43.7253,43.9547,75285.0
2022-12-05 10:40:00,47.91,48.31,47.9,48.3,137892.0,43.9639,44.3309,43.9547,44.3218,137892.0
2022-12-05 10:50:00,48.3,48.62,48.27,48.58,165946.0,44.3218,44.6154,44.2942,44.5787,165946.0
2022-12-05 11:00:00,48.58,48.64,48.39,48.58,178739.0,44.5787,44.6338,44.4044,44.5787,178739.0
2022-12-05 11:10:00,48.58,48.69,48.3,48.35,171873.0,44.5787,44.6796,44.3218,44.3676,171873.0
2022-12-05 11:20:00,48.36,48.39,48.15,48.23,111627.0,44.3768,44.4044,44.1841,44.2575,111627.0
2022-12-05 11:30:00,48.22,48.22,48.04,48.05,69658.0,44.2484,44.2484,44.0832,44.0924,69658.0
2022-12-05 11:40:00,48.05,48.11,48.02,48.09,86340.0,44.0924,44.1474,44.0648,44.1291,86340.0
2022-12-05 11:50:00,48.08,48.1,47.95,47.99,103546.0,44.1199,44.1382,44.0006,44.0373,103546.0
2022-12-05 12:00:00,47.98,47.98,47.79,47.88,63780.0,44.0281,44.0281,43.8538,43.9364,63780.0
2022-12-05 12:10:00,47.88,47.88,47.71,47.84,76305.0,43.9364,43.9364,43.7804,43.8997,76305.0
2022-12-05 12:20:00,47.84,47.91,47.81,47.83,47580.0,43.8997,43.9639,43.8721,43.8905,47580.0
2022-12-05 12:30:00,47.83,47.83,47.69,47.75,69859.0,43.8905,43.8905,43.762,43.8171,69859.0
2022-12-05 12:40:00,47.76,47.82,47.71,47.81,51286.0,43.8262,43.8813,43.7804,43.8721,51286.0
2022-12-05 12:50:00,47.8,47.87,47.78,47.81,103225.0,43.8629,43.9272,43.8446,43.8721,103225.0
2022-12-05 13:00:00,47.82,47.85,47.64,47.66,80855.0,43.8813,43.9088,43.7161,43.7345,80855.0
2022-12-05 13:10:00,47.65,47.83,47.64,47.75,64570.0,43.7253,43.8905,43.7161,43.8171,64570.0
2022-12-05 13:20:00,47.75,47.76,47.63,47.72,48326.0,43.8171,43.8262,43.707,43.7895,48326.0
2022-12-05 13:30:00,47.71,47.76,47.67,47.76,48726.0,43.7804,43.8262,43.7437,43.8262,48726.0
2022-12-05 13:40:00,47.76,47.77,47.63,47.68,47924.0,43.8262,43.8354,43.707,43.7528,47924.0
2022-12-05 13:50:00,47.7,47.71,47.53,47.55,85638.0,43.7712,43.7804,43.6152,43.6335,85638.0
2022-12-05 14:00:00,47.55,47.62,47.51,47.58,64367.0,43.6335,43.6978,43.5968,43.6611,64367.0
2022-12-05 14:10:00,47.59,47.71,47.58,47.59,57727.0,43.6702,43.7804,43.6611,43.6702,57727.0
2022-12-05 14:20:00,47.59,47.63,47.52,47.55,58996.0,43.6702,43.707,43.606,43.6335,58996.0
2022-12-05 14:30:00,47.55,47.56,47.43,47.43,110116.0,43.6335,43.6427,43.5234,43.5234,110116.0
2022-12-05 14:40:00,47.43,47.46,47.35,47.43,93578.0,43.5234,43.551,43.45,43.5234,93578.0
2022-12-05 14:50:00,47.43,47.53,47.39,47.41,92420.0,43.5234,43.6152,43.4867,43.5051,92420.0
2022-12-05 15:00:00,47.41,47.47,47.34,47.44,83266.0,43.5051,43.5601,43.4408,43.5326,83266.0
2022-12-05 15:10:00,47.45,47.48,47.36,47.43,98158.0,43.5418,43.5693,43.4592,43.5234,98158.0
2022-12-05 15:20:00,47.43,47.46,47.32,47.36,122923.0,43.5234,43.551,43.4225,43.4592,122923.0
2022-12-05 15:30:00,47.36,47.4,47.29,47.32,199163.0,43.4592,43.4959,43.395,43.4225,199163.0
2022-12-05 15:40:00,47.32,47.49,47.27,47.39,260671.0,43.4225,43.5785,43.3766,43.4867,260671.0
2022-12-05 15:50:00,47.39,47.54,47.37,47.47,521307.0,43.4867,43.6244,43.4684,43.5601,521307.0
2022-12-06 09:30:00,48.07,48.4,48.0,48.29,225935.0,44.1107,44.4135,44.0465,44.3126,225935.0
2022-12-06 09:40:00,48.3,48.37,47.77,47.88,151869.0,44.3218,44.386,43.8354,43.9364,151869.0
2022-12-06 09:50:00,47.88,48.04,47.55,47.59,128008.0,43.9364,44.0832,43.6335,43.6702,128008.0
2022-12-06 10:00:00,47.59,47.64,47.24,47.29,151877.0,43.6702,43.7161,43.3491,43.395,151877.0
2022-12-06 10:10:00,47.3,47.4,47.12,47.4,186836.0,43.4041,43.4959,43.239,43.4959,186836.0
2022-12-06 10:20:00,47.39,47.46,47.22,47.23,81743.0,43.4867,43.551,43.3307,43.3399,81743.0
2022-12-06 10:30:00,47.22,47.34,47.14,47.14,74559.0,43.3307,43.4408,43.2573,43.2573,74559.0
2022-12-06 10:40:00,47.15,47.23,47.07,47.14,108817.0,43.2665,43.3399,43.1931,43.2573,108817.0
2022-12-06 10:50:00,47.14,47.26,47.07,47.11,59996.0,43.2573,43.3674,43.1931,43.2298,59996.0
2022-12-06 11:00:00,47.12,47.25,47.06,47.18,83524.0,43.239,43.3582,43.1839,43.294,83524.0
2022-12-06 11:10:00,47.19,47.28,47.05,47.09,93597.0,43.3032,43.3858,43.1747,43.2114,93597.0
2022-12-06 11:20:00,47.1,47.31,47.08,47.3,69646.0,43.2206,43.4133,43.2023,43.4041,69646.0
2022-12-06 11:30:00,47.3,47.45,47.26,47.33,100569.0,43.4041,43.5418,43.3674,43.4317,100569.0
2022-12-06 11:40:00,47.32,47.35,47.13,47.16,56346.0,43.4225,43.45,43.2481,43.2757,56346.0
2022-12-06 11:50:00,47.17,47.25,47.12,47.22,62562.0,43.2848,43.3582,43.239,43.3307,62562.0
2022-12-06 12:00:00,47.22,47.25,47.14,47.19,58851.0,43.3307,43.3582,43.2573,43.3032,58851.0
2022-12-06 12:10:00,47.19,47.21,47.02,47.08,81206.0,43.3032,43.3215,43.1472,43.2023,81206.0
2022-12-06 12:20:00,47.07,47.17,47.07,47.14,74691.0,43.1931,43.2848,43.1931,43.2573,74691.0
2022-12-06 12:30:00,47.14,47.19,47.09,47.16,42043.0,43.2573,43.3032,43.2114,43.2757,42043.0
2022-12-06 12:40:00,47.18,47.18,47.11,47.12,39992.0,43.294,43.294,43.2298,43.239,39992.0
2022-12-06 12:50:00,47.11,47.11,46.95,46.98,75137.0,43.2298,43.2298,43.083,43.1105,75137.0
2022-12-06 13:00:00,46.97,46.99,46.83,46.83,104290.0,43.1013,43.1197,42.9728,42.9728,104290.0
2022-12-06 13:10:00,46.84,46.95,46.8,46.93,64286.0,42.982,43.083,42.9453,43.0646,64286.0
2022-12-06 13:20:00,46.92,47.03,46.91,46.96,52396.0,43.0554,43.1564,43.0463,43.0921,52396.0
2022-12-06 13:30:00,46.96,47.08,46.92,47.05,57756.0,43.0921,43.2023,43.0554,43.1747,57756.0
2022-12-06 13:40:00,47.05,47.11,46.99,47.06,73715.0,43.1747,43.2298,43.1197,43.1839,73715.0
2022-12-06 13:50:00,47.05,47.11,47.02,47.08,47932.0,43.1747,43.2298,43.1472,43.2023,47932.0
2022-12-06 14:00:00,47.09,47.1,46.96,47.06,89395.0,43.2114,43.2206,43.0921,43.1839,89395.0
2022-12-06 14:10:00,47.06,47.09,46.99,47.06,78064.0,43.1839,43.2114,43.1197,43.1839,78064.0
2022-12-06 14:20:00,47.07,47.19,47.06,47.1,91293.0,43.1931,43.3032,43.1839,43.2206,91293.0
2022-12-06 14:30:00,47.11,47.12,46.99,47.04,49776.0,43.2298,43.239,43.1197,43.1655,49776.0
2022-12-06 14:40:00,47.05,47.11,47.01,47.02,63289.0,43.1747,43.2298,43.138,43.1472,63289.0
2022-12-06 14:50:00,47.02,47.02,46.95,46.97,55505.0,43.1472,43.1472,43.083,43.1013,55505.0
2022-12-06 15:00:00,46.97,47.06,46.97,47.01,67295.0,43.1013,43.1839,43.1013,43.138,67295.0
2022-12-06 15:10:00,47.0,47.09,46.99,47.0,69494.0,43.1288,43.2114,43.1197,43.1288,69494.0
2022-12-06 15:20:00,47.01,47.07,46.96,46.99,93125.0,43.138,43.1931,43.0921,43.1197,93125.0
2022-12-06 15:30:00,46.98,47.09,46.96,47.08,97504.0,43.1105,43.2114,43.0921,43.2023,97504.0
2022-12-06 15:40:00,47.07,47.15,47.04,47.11,131102.0,43.1931,43.2665,43.1655,43.2298,131102.0
2022-12-06 15:50:00,47.11,47.15,47.03,47.11,400294.0,43.2298,43.2665,43.1564,43.2298,400294.0
2022-12-07 09:30:00,47.0,47.46,46.93,47.36,265605.0,43.6315,44.0585,43.5665,43.9657,265605.0
2022-12-07 09:40:00,47.36,47.68,47.34,47.56,207003.0,43.9657,44.2628,43.9471,44.1514,207003.0
2022-12-07 09:50:00,47.56,47.56,47.29,47.37,177509.0,44.1514,44.1514,43.9007,43.975,177509.0
2022-12-07 10:00:00,47.37,47.64,47.18,47.64,134469.0,43.975,44.2256,43.7986,44.2256,134469.0
2022-12-07 10:10:00,47.65,47.67,47.39,47.57,179790.0,44.2349,44.2535,43.9936,44.1607,179790.0
2022-12-07 10:20:00,47.58,47.66,47.22,47.4,100768.0,44.1699,44.2442,43.8357,44.0028,100768.0
2022-12-07 10:30:00,47.41,47.46,47.1,47.11,110339.0,44.0121,44.0585,43.7243,43.7336,110339.0
2022-12-07 10:40:00,47.11,47.29,47.1,47.22,87168.0,43.7336,43.9007,43.7243,43.8357,87168.0
2022-12-07 10:50:00,47.23,47.32,47.17,47.21,110460.0,43.845,43.9286,43.7893,43.8265,110460.0
2022-12-07 11:00:00,47.21,47.27,47.12,47.13,125082.0,43.8265,43.8822,43.7429,43.7522,125082.0
2022-12-07 11:10:00,47.13,47.13,46.89,46.94,54808.0,43.7522,43.7522,43.5294,43.5758,54808.0
2022-12-07 11:20:00,46.95,46.95,46.76,46.83,77020.0,43.5851,43.5851,43.4087,43.4737,77020.0
2022-12-07 11:30:00,46.82,47.06,46.78,47.05,62716.0,43.4644,43.6872,43.4273,43.6779,62716.0
2022-12-07 11:40:00,47.06,47.12,47.02,47.1,85784.0,43.6872,43.7429,43.6501,43.7243,85784.0
2022-12-07 11:50:00,47.1,47.2,47.04,47.18,62322.0,43.7243,43.8172,43.6686,43.7986,62322.0
2022-12-07 12:00:00,47.18,47.18,46.98,47.05,72927.0,43.7986,43.7986,43.6129,43.6779,72927.0
2022-12-07 12:10:00,47.05,47.12,47.01,47.07,55379.0,43.6779,43.7429,43.6408,43.6965,55379.0
2022-12-07 12:20:00,47.08,47.12,46.96,46.96,62590.0,43.7058,43.7429,43.5944,43.5944,62590.0
2022-12-07 12:30:00,46.96,46.96,46.84,46.88,50753.0,43.5944,43.5944,43.483,43.5201,50753.0
2022-12-07 12:40:00,46.88,46.95,46.79,46.8,57566.0,43.5201,43.5851,43.4366,43.4458,57566.0
2022-12-07 12:50:00,46.79,46.94,46.78,46.91,51691.0,43.4366,43.5758,43.4273,43.548,51691.0
2022-12-07 13:00:00,46.91,46.97,46.87,46.9,38486.0,43.548,43.6037,43.5108,43.5387,38486.0
2022-12-07 13:10:00,46.9,46.98,46.83,46.96,60841.0,43.5387,43.6129,43.4737,43.5944,60841.0
2022-12-07 13:20:00,46.96,46.97,46.86,46.9,59628.0,43.5944,43.6037,43.5015,43.5387,59628.0
2022-12-07 13:30:00,46.9,47.02,46.84,46.98,71811.0,43.5387,43.6501,43.483,43.6129,71811.0
2022-12-07 13:40:00,47.0,47.06,46.95,47.04,63590.0,43.6315,43.6872,43.5851,43.6686,63590.0
2022-12-07 13:50:00,47.04,47.05,46.88,46.89,48226.0,43.6686,43.6779,43.5201,43.5294,48226.0
2022-12-07 14:00:00,46.9,46.9,46.75,46.84,70507.0,43.5387,43.5387,43.3994,43.483,70507.0
2022-12-07 14:10:00,46.83,46.89,46.79,46.8,79709.0,43.4737,43.5294,43.4366,43.4458,79709.0
2022-12-07 14:20:00,46.79,46.82,46.72,46.79,63086.0,43.4366,43.4644,43.3716,43.4366,63086.0
2022-12-07 14:30:00,46.8,47.0,46.79,46.99,145018.0,43.4458,43.6315,43.4366,43.6222,145018.0
2022-12-07 14:40:00,47.0,47.13,46.98,47.12,82665.0,43.6315,43.7522,43.6129,43.7429,82665.0
2022-12-07 14:50:00,47.12,47.13,47.04,47.07,70326.0,43.7429,43.7522,43.6686,43.6965,70326.0
2022-12-07 15:00:00,47.07,47.2,47.06,47.13,131805.0,43.6965,43.8172,43.6872,43.7522,131805.0
2022-12-07 15:10:00,47.13,47.24,47.11,47.14,133602.0,43.7522,43.8543,43.7336,43.7615,133602.0
2022-12-07 15:20:00,47.14,47.29,47.12,47.27,169257.0,43.7615,43.9007,43.7429,43.8822,169257.0
2022-12-07 15:30:00,47.26,47.34,47.26,47.29,201712.0,43.8729,43.9471,43.8729,43.9007,201712.0
2022-12-07 15:40:00,47.29,47.33,47.23,47.29,266322.0,43.9007,43.9379,43.845,43.9007,266322.0
2022-12-07 15:50:00,47.29,47.3,47.17,47.19,559310.0,43.9007,43.91,43.7893,43.8079,559310.0
2022-12-08 09:30:00,47.52,47.68,47.12,47.19,354316.0,44.1142,44.2628,43.7429,43.8079,354316.0
2022-12-08 09:40:00,47.19,47.46,47.09,47.44,85095.0,43.8079,44.0585,43.7151,44.04,85095.0
2022-12-08 09:50:00,47.45,47.61,47.42,47.53,179335.0,44.0493,44.1978,44.0214,44.1235,179335.0
2022-12-08 10:00:00,47.53,47.56,47.27,47.37,133526.0,44.1235,44.1514,43.8822,43.975,133526.0
2022-12-08 10:10:00,47.37,47.5,47.31,47.38,97253.0,43.975,44.0957,43.9193,43.9843,97253.0
2022-12-08 10:20:00,47.4,47.52,47.32,47.5,127541.0,44.0028,44.1142,43.9286,44.0957,127541.0
2022-12-08 10:30:00,47.5,47.55,47.39,47.49,68701.0,44.0957,44.1421,43.9936,44.0864,68701.0
2022-12-08 10:40:00,47.49,47.49,47.32,47.4,88436.0,44.0864,44.0864,43.9286,44.0028,88436.0
2022-12-08 10:50:00,47.39,47.39,47.0,47.06,79456.0,43.9936,43.9936,43.6315,43.6872,79456.0
2022-12-08 11:00:00,47.07,47.18,47.03,47.04,63157.0,43.6965,43.7986,43.6594,43.6686,63157.0
2022-12-08 11:10:00,47.04,47.09,47.01,47.06,95914.0,43.6686,43.7151,43.6408,43.6872,95914.0
2022-12-08 11:20:00,47.07,47.26,47.06,47.21,53351.0,43.6965,43.8729,43.6872,43.8265,53351.0
2022-12-08 11:30:00,47.21,47.25,47.04,47.19,97114.0,43.8265,43.8636,43.6686,43.8079,97114.0
2022-12-08 11:40:00,47.18,47.25,47.15,47.2,46094.0,43.7986,43.8636,43.7708,43.8172,46094.0
2022-12-08 11:50:00,47.21,47.23,47.1,47.13,38270.0,43.8265,43.845,43.7243,43.7522,38270.0
2022-12-08 12:00:00,47.12,47.14,47.0,47.11,47583.0,43.7429,43.7615,43.6315,43.7336,47583.0
2022-12-08 12:10:00,47.13,47.19,47.09,47.17,37281.0,43.7522,43.8079,43.7151,43.7893,37281.0
2022-12-08 12:20:00,47.16,47.22,47.09,47.18,40118.0,43.78,43.8357,43.7151,43.7986,40118.0
2022-12-08 12:30:00,47.18,47.22,47.13,47.18,35362.0,43.7986,43.8357,43.7522,43.7986,35362.0
2022-12-08 12:40:00,47.19,47.24,47.15,47.18,39200.0,43.8079,43.8543,43.7708,43.7986,39200.0
2022-12-08 12:50:00,47.17,47.21,47.16,47.18,34642.0,43.7893,43.8265,43.78,43.7986,34642.0
2022-12-08 13:00:00,47.18,47.22,47.11,47.16,50162.0,43.7986,43.8357,43.7336,43.78,50162.0
2022-12-08 13:10:00,47.16,47.17,47.09,47.12,40245.0,43.78,43.7893,43.7151,43.7429,40245.0
2022-12-08 13:20:00,47.12,47.19,47.09,47.19,46253.0,43.7429,43.8079,43.7151,43.8079,46253.0
2022-12-08 13:30:00,47.19,47.38,47.19,47.38,76401.0,43.8079,43.9843,43.8079,43.9843,76401.0
2022-12-08 13:40:00,47.38,47.41,47.24,47.25,47175.0,43.9843,44.0121,43.8543,43.8636,47175.0
2022-12-08 13:50:00,47.26,47.28,47.16,47.19,93803.0,43.8729,43.8914,43.78,43.8079,93803.0
2022-12-08 14:00:00,47.2,47.22,47.07,47.18,77107.0,43.8172,43.8357,43.6965,43.7986,77107.0
2022-12-08 14:10:00,47.17,47.25,47.13,47.21,79807.0,43.7893,43.8636,43.7522,43.8265,79807.0
2022-12-08 14:20:00,47.2,47.26,47.19,47.23,45628.0,43.8172,43.8729,43.8079,43.845,45628.0
2022-12-08 14:30:00,47.24,47.3,47.21,47.29,59992.0,43.8543,43.91,43.8265,43.9007,59992.0
2022-12-08 14:40:00,47.29,47.34,47.18,47.19,114250.0,43.9007,43.9471,43.7986,43.8079,114250.0
2022-12-08 14:50:00,47.2,47.29,47.19,47.24,52658.0,43.8172,43.9007,43.8079,43.8543,52658.0
2022-12-08 15:00:00,47.25,47.25,47.12,47.2,42422.0,43.8636,43.8636,43.7429,43.8172,42422.0
2022-12-08 15:10:00,47.19,47.2,47.08,47.16,80315.0,43.8079,43.8172,43.7058,43.78,80315.0
2022-12-08 15:20:00,47.16,47.19,47.1,47.12,65980.0,43.78,43.8079,43.7243,43.7429,65980.0
2022-12-08 15:30:00,47.12,47.16,47.06,47.08,75665.0,43.7429,43.78,43.6872,43.7058,75665.0
2022-12-08 15:40:00,47.09,47.14,47.06,47.11,74685.0,43.7151,43.7615,43.6872,43.7336,74685.0
2022-12-08 15:50:00,47.1,47.15,47.03,47.14,257781.0,43.7243,43.7708,43.6594,43.7615,257781.0
2022-12-09 09:30:00,47.38,47.73,47.32,47.35,191957.0,43.9843,44.3092,43.9286,43.9564,191957.0
2022-12-09 09:40:00,47.35,47.42,47.26,47.3,69659.0,43.9564,44.0214,43.8729,43.91,69659.0
2022-12-09 09:50:00,47.31,47.35,47.18,47.32,64863.0,43.9193,43.9564,43.7986,43.9286,64863.0
2022-12-09 10:00:00,47.3,47.42,47.13,47.14,86099.0,43.91,44.0214,43.7522,43.7615,86099.0
2022-12-09 10:10:00,47.15,47.17,46.99,47.09,112474.0,43.7708,43.7893,43.6222,43.7151,112474.0
2022-12-09 10:20:00,47.09,47.28,46.99,47.27,197524.0,43.7151,43.8914,43.6222,43.8822,197524.0
2022-12-09 10:30:00,47.27,47.55,47.25,47.54,126079.0,43.8822,44.1421,43.8636,44.1328,126079.0
2022-12-09 10:40:00,47.54,47.58,47.47,47.55,70365.0,44.1328,44.1699,44.0678,44.1421,70365.0
2022-12-09 10:50:00,47.55,47.65,47.53,47.59,106209.0,44.1421,44.2349,44.1235,44.1792,106209.0
2022-12-09 11:00:00,47.6,47.63,47.5,47.57,53923.0,44.1885,44.2164,44.0957,44.1607,53923.0
2022-12-09 11:10:00,47.58,47.74,47.53,47.71,74194.0,44.1699,44.3185,44.1235,44.2906,74194.0
2022-12-09 11:20:00,47.7,47.9,47.69,47.8,131140.0,44.2813,44.467,44.2721,44.3742,131140.0
2022-12-09 11:30:00,47.8,47.9,47.77,47.87,120663.0,44.3742,44.467,44.3463,44.4392,120663.0
2022-12-09 11:40:00,47.87,47.9,47.83,47.87,120515.0,44.4392,44.467,44.402,44.4392,120515.0
2022-12-09 11:50:00,47.87,47.9,47.78,47.8,79413.0,44.4392,44.467,44.3556,44.3742,79413.0
2022-12-09 12:00:00,47.8,47.9,47.78,47.87,68816.0,44.3742,44.467,44.3556,44.4392,68816.0
2022-12-09 12:10:00,47.88,47.9,47.76,47.78,102876.0,44.4484,44.467,44.337,44.3556,102876.0
2022-12-09 12:20:00,47.78,47.78,47.53,47.56,85474.0,44.3556,44.3556,44.1235,44.1514,85474.0
2022-12-09 12:30:00,47.55,47.6,47.48,47.48,48617.0,44.1421,44.1885,44.0771,44.0771,48617.0
2022-12-09 12:40:00,47.49,47.49,47.35,47.42,74713.0,44.0864,44.0864,43.9564,44.0214,74713.0
2022-12-09 12:50:00,47.41,47.59,47.41,47.5,85773.0,44.0121,44.1792,44.0121,44.0957,85773.0
2022-12-09 13:00:00,47.49,47.49,47.35,47.37,68386.0,44.0864,44.0864,43.9564,43.975,68386.0
2022-12-09 13:10:00,47.36,47.46,47.35,47.37,55325.0,43.9657,44.0585,43.9564,43.975,55325.0
2022-12-09 13:20:00,47.37,47.39,47.28,47.35,71360.0,43.975,43.9936,43.8914,43.9564,71360.0
2022-12-09 13:30:00,47.34,47.44,47.34,47.42,56568.0,43.9471,44.04,43.9471,44.0214,56568.0
2022-12-09 13:40:00,47.42,47.46,47.32,47.36,57194.0,44.0214,44.0585,43.9286,43.9657,57194.0
2022-12-09 13:50:00,47.36,47.4,47.29,47.34,31266.0,43.9657,44.0028,43.9007,43.9471,31266.0
2022-12-09 14:00:00,47.34,47.36,47.09,47.09,62323.0,43.9471,43.9657,43.7151,43.7151,62323.0
2022-12-09 14:10:00,47.07,47.14,47.01,47.11,63300.0,43.6965,43.7615,43.6408,43.7336,63300.0
2022-12-09 14:20:00,47.12,47.16,47.05,47.15,62275.0,43.7429,43.78,43.6779,43.7708,62275.0
2022-12-09 14:30:00,47.15,47.2,47.1,47.16,52196.0,43.7708,43.8172,43.7243,43.78,52196.0
2022-12-09 14:40:00,47.14,47.14,47.01,47.02,40608.0,43.7615,43.7615,43.6408,43.6501,40608.0
2022-12-09 14:50:00,47.01,47.06,46.97,47.05,63664.0,43.6408,43.6872,43.6037,43.6779,63664.0
2022-12-09 15:00:00,47.05,47.07,46.93,46.96,87325.0,43.6779,43.6965,43.5665,43.5944,87325.0
2022-12-09 15:10:00,46.97,46.99,46.87,46.87,73329.0,43.6037,43.6222,43.5108,43.5108,73329.0
2022-12-09 15:20:00,46.88,46.91,46.81,46.83,62969.0,43.5201,43.548,43.4551,43.4737,62969.0
2022-12-09 15:30:00,46.83,46.83,46.65,46.66,126611.0,43.4737,43.4737,43.3066,43.3159,126611.0
2022-12-09 15:40:00,46.66,46.66,46.49,46.5,229247.0,43.3159,43.3159,43.1581,43.1673,229247.0
2022-12-09 15:50:00,46.49,46.54,46.38,46.4,962521.0,43.1581,43.2045,43.0559,43.0745,962521.0
2022-12-12 09:30:00,46.22,46.47,45.73,45.95,237747.0,42.9074,43.1395,42.4525,42.6568,237747.0
2022-12-12 09:40:00,45.91,46.11,45.89,46.0,108572.0,42.6196,42.8053,42.6011,42.7032,108572.0
2022-12-12 09:50:00,46.0,46.07,45.83,45.85,130983.0,42.7032,42.7682,42.5454,42.5639,130983.0
2022-12-12 10:00:00,45.85,45.9,45.64,45.81,157482.0,42.5639,42.6103,42.369,42.5268,157482.0
2022-12-12 10:10:00,45.81,45.82,45.5,45.57,99265.0,42.5268,42.5361,42.239,42.304,99265.0
2022-12-12 10:20:00,45.57,45.76,45.44,45.49,81331.0,42.304,42.4804,42.1833,42.2297,81331.0
2022-12-12 10:30:00,45.5,45.62,45.33,45.34,98747.0,42.239,42.3504,42.0812,42.0905,98747.0
2022-12-12 10:40:00,45.34,45.61,45.34,45.59,139706.0,42.0905,42.3411,42.0905,42.3226,139706.0
2022-12-12 10:50:00,45.59,45.78,45.53,45.74,75141.0,42.3226,42.4989,42.2669,42.4618,75141.0
2022-12-12 11:00:00,45.75,45.91,45.63,45.88,78145.0,42.4711,42.6196,42.3597,42.5918,78145.0
2022-12-12 11:10:00,45.88,45.88,45.68,45.71,135415.0,42.5918,42.5918,42.4061,42.434,135415.0
2022-12-12 11:20:00,45.71,45.87,45.69,45.86,145634.0,42.434,42.5825,42.4154,42.5732,145634.0
2022-12-12 11:30:00,45.86,45.88,45.7,45.8,107847.0,42.5732,42.5918,42.4247,42.5175,107847.0
2022-12-12 11:40:00,45.8,45.83,45.72,45.79,149308.0,42.5175,42.5454,42.4432,42.5082,149308.0
2022-12-12 11:50:00,45.79,45.87,45.76,45.78,97075.0,42.5082,42.5825,42.4804,42.4989,97075.0
2022-12-12 12:00:00,45.79,45.92,45.78,45.89,142442.0,42.5082,42.6289,42.4989,42.6011,142442.0
2022-12-12 12:10:00,45.89,45.93,45.84,45.87,96072.0,42.6011,42.6382,42.5546,42.5825,96072.0
2022-12-12 12:20:00,45.87,45.88,45.77,45.8,41128.0,42.5825,42.5918,42.4897,42.5175,41128.0
2022-12-12 12:30:00,45.8,45.81,45.73,45.79,63045.0,42.5175,42.5268,42.4525,42.5082,63045.0
2022-12-12 12:40:00,45.8,45.87,45.79,45.83,66375.0,42.5175,42.5825,42.5082,42.5454,66375.0
2022-12-12 12:50:00,45.83,45.84,45.76,45.77,72191.0,42.5454,42.5546,42.4804,42.4897,72191.0
2022-12-12 13:00:00,45.77,45.81,45.65,45.74,133805.0,42.4897,42.5268,42.3783,42.4618,133805.0
2022-12-12 13:10:00,45.75,45.83,45.67,45.83,86994.0,42.4711,42.5454,42.3968,42.5454,86994.0
2022-12-12 13:20:00,45.82,45.83,45.77,45.82,43649.0,42.5361,42.5454,42.4897,42.5361,43649.0
2022-12-12 13:30:00,45.82,45.86,45.77,45.79,60651.0,42.5361,42.5732,42.4897,42.5082,60651.0
2022-12-12 13:40:00,45.8,45.87,45.79,45.83,53197.0,42.5175,42.5825,42.5082,42.5454,53197.0
2022-12-12 13:50:00,45.83,45.83,45.68,45.73,127845.0,42.5454,42.5454,42.4061,42.4525,127845.0
2022-12-12 14:00:00,45.73,45.74,45.62,45.63,92753.0,42.4525,42.4618,42.3504,42.3597,92753.0
2022-12-12 14:10:00,45.63,45.69,45.6,45.69,84736.0,42.3597,42.4154,42.3318,42.4154,84736.0
2022-12-12 14:20:00,45.69,45.77,45.66,45.71,63988.0,42.4154,42.4897,42.3875,42.434,63988.0
2022-12-12 14:30:00,45.72,45.78,45.69,45.77,54630.0,42.4432,42.4989,42.4154,42.4897,54630.0
2022-12-12 14:40:00,45.77,45.84,45.76,45.8,54791.0,42.4897,42.5546,42.4804,42.5175,54791.0
2022-12-12 14:50:00,45.8,45.98,45.77,45.94,58523.0,42.5175,42.6846,42.4897,42.6475,58523.0
2022-12-12 15:00:00,45.94,46.06,45.93,46.05,92844.0,42.6475,42.7589,42.6382,42.7496,92844.0
2022-12-12 15:10:00,46.06,46.1,46.0,46.09,73262.0,42.7589,42.796,42.7032,42.7867,73262.0
2022-12-12 15:20:00,46.1,46.28,46.1,46.27,80554.0,42.796,42.9631,42.796,42.9538,80554.0
2022-12-12 15:30:00,46.28,46.38,46.26,46.38,114827.0,42.9631,43.0559,42.9445,43.0559,114827.0
2022-12-12 15:40:00,46.37,46.44,46.35,46.4,187776.0,43.0467,43.1116,43.0281,43.0745,187776.0
2022-12-12 15:50:00,46.4,46.44,46.31,46.41,471502.0,43.0745,43.1116,42.991,43.0838,471502.0
2022-12-13 09:30:00,48.31,48.58,47.93,48.0,411989.0,44.8476,45.0983,44.4949,44.5598,411989.0
2022-12-13 09:40:00,48.0,48.51,47.93,48.41,231966.0,44.5598,45.0333,44.4949,44.9405,231966.0
2022-12-13 09:50:00,48.4,48.75,48.32,48.44,286404.0,44.9312,45.2561,44.8569,44.9683,286404.0
2022-12-13 10:00:00,48.43,48.53,48.06,48.17,152163.0,44.959,45.0519,44.6155,44.7177,152163.0
2022-12-13 10:10:00,48.15,48.2,47.84,47.87,122637.0,44.6991,44.7455,44.4113,44.4392,122637.0
2022-12-13 10:20:00,47.87,47.88,47.3,47.44,209406.0,44.4392,44.4484,43.91,44.04,209406.0
2022-12-13 10:30:00,47.43,47.54,47.17,47.17,142561.0,44.0307,44.1328,43.7893,43.7893,142561.0
2022-12-13 10:40:00,47.19,47.44,47.14,47.14,163409.0,43.8079,44.04,43.7615,43.7615,163409.0
2022-12-13 10:50:00,47.14,47.37,47.1,47.26,97036.0,43.7615,43.975,43.7243,43.8729,97036.0
2022-12-13 11:00:00,47.28,47.61,47.28,47.59,72783.0,43.8914,44.1978,43.8914,44.1792,72783.0
2022-12-13 11:10:00,47.58,47.72,47.54,47.61,106851.0,44.1699,44.2999,44.1328,44.1978,106851.0
2022-12-13 11:20:00,47.62,47.63,47.47,47.59,93226.0,44.2071,44.2164,44.0678,44.1792,93226.0
2022-12-13 11:30:00,47.59,47.66,47.49,47.51,83982.0,44.1792,44.2442,44.0864,44.105,83982.0
2022-12-13 11:40:00,47.5,47.53,47.12,47.17,77251.0,44.0957,44.1235,43.7429,43.7893,77251.0
2022-12-13 11:50:00,47.15,47.29,47.02,47.29,75436.0,43.7708,43.9007,43.6501,43.9007,75436.0
2022-12-13 12:00:00,47.28,47.41,47.23,47.36,65784.0,43.8914,44.0121,43.845,43.9657,65784.0
2022-12-13 12:10:00,47.37,47.43,47.1,47.11,79547.0,43.975,44.0307,43.7243,43.7336,79547.0
2022-12-13 12:20:00,47.12,47.22,47.06,47.19,84591.0,43.7429,43.8357,43.6872,43.8079,84591.0
2022-12-13 12:30:00,47.16,47.26,47.1,47.21,54598.0,43.78,43.8729,43.7243,43.8265,54598.0
2022-12-13 12:40:00,47.21,47.22,46.97,47.0,85670.0,43.8265,43.8357,43.6037,43.6315,85670.0
2022-12-13 12:50:00,46.98,47.13,46.97,47.09,61821.0,43.6129,43.7522,43.6037,43.7151,61821.0
2022-12-13 13:00:00,47.09,47.22,47.09,47.11,98003.0,43.7151,43.8357,43.7151,43.7336,98003.0
2022-12-13 13:10:00,47.11,47.31,47.09,47.3,82226.0,43.7336,43.9193,43.7151,43.91,82226.0
2022-12-13 13:20:00,47.3,47.36,47.26,47.27,72879.0,43.91,43.9657,43.8729,43.8822,72879.0
2022-12-13 13:30:00,47.28,47.36,47.24,47.26,76337.0,43.8914,43.9657,43.8543,43.8729,76337.0
2022-12-13 13:40:00,47.25,47.26,47.15,47.2,69887.0,43.8636,43.8729,43.7708,43.8172,69887.0
2022-12-13 13:50:00,47.2,47.24,47.05,47.16,69593.0,43.8172,43.8543,43.6779,43.78,69593.0
2022-12-13 14:00:00,47.16,47.25,47.06,47.09,90119.0,43.78,43.8636,43.6872,43.7151,90119.0
2022-12-13 14:10:00,47.08,47.15,46.96,46.98,88499.0,43.7058,43.7708,43.5944,43.6129,88499.0
2022-12-13 14:20:00,46.97,46.98,46.84,46.96,97835.0,43.6037,43.6129,43.483,43.5944,97835.0
2022-12-13 14:30:00,46.96,47.0,46.91,46.95,58057.0,43.5944,43.6315,43.548,43.5851,58057.0
2022-12-13 14:40:00,46.95,47.13,46.94,47.03,71531.0,43.5851,43.7522,43.5758,43.6594,71531.0
2022-12-13 14:50:00,47.02,47.02,46.82,46.86,72768.0,43.6501,43.6501,43.4644,43.5015,72768.0
2022-12-13 15:00:00,46.85,46.85,46.69,46.79,80794.0,43.4923,43.4923,43.3437,43.4366,80794.0
2022-12-13 15:10:00,46.78,46.89,46.71,46.87,83978.0,43.4273,43.5294,43.3623,43.5108,83978.0
2022-12-13 15:20:00,46.87,47.0,46.84,46.99,97552.0,43.5108,43.6315,43.483,43.6222,97552.0
2022-12-13 15:30:00,46.98,47.1,46.93,46.97,144726.0,43.6129,43.7243,43.5665,43.6037,144726.0
2022-12-13 15:40:00,46.97,47.1,46.94,47.05,204535.0,43.6037,43.7243,43.5758,43.6779,204535.0
2022-12-13 15:50:00,47.06,47.23,47.06,47.14,487843.0,43.6872,43.845,43.6872,43.7615,487843.0
2022-12-14 09:30:00,47.06,47.57,47.06,47.46,221133.0,43.6872,44.1607,43.6872,44.0585,221133.0
2022-12-14 09:40:00,47.46,47.51,47.08,47.09,85045.0,44.0585,44.105,43.7058,43.7151,85045.0
2022-12-14 09:50:00,47.09,47.34,47.04,47.09,94238.0,43.7151,43.9471,43.6686,43.7151,94238.0
2022-12-14 10:00:00,47.08,47.16,46.95,47.06,69939.0,43.7058,43.78,43.5851,43.6872,69939.0
2022-12-14 10:10:00,47.07,47.2,47.06,47.19,40851.0,43.6965,43.8172,43.6872,43.8079,40851.0
2022-12-14 10:20:00,47.16,47.24,47.06,47.19,34021.0,43.78,43.8543,43.6872,43.8079,34021.0
2022-12-14 10:30:00,47.19,47.2,47.05,47.1,33737.0,43.8079,43.8172,43.6779,43.7243,33737.0
2022-12-14 10:40:00,47.08,47.24,47.07,47.23,37787.0,43.7058,43.8543,43.6965,43.845,37787.0
2022-12-14 10:50:00,47.23,47.27,47.19,47.24,49079.0,43.845,43.8822,43.8079,43.8543,49079.0
2022-12-14 11:00:00,47.24,47.28,47.11,47.16,32854.0,43.8543,43.8914,43.7336,43.78,32854.0
2022-12-14 11:10:00,47.16,47.36,47.14,47.35,50476.0,43.78,43.9657,43.7615,43.9564,50476.0
2022-12-14 11:20:00,47.35,47.51,47.34,47.51,61387.0,43.9564,44.105,43.9471,44.105,61387.0
2022-12-14 11:30:00,47.51,47.57,47.45,47.46,63473.0,44.105,44.1607,44.0493,44.0585,63473.0
2022-12-14 11:40:00,47.46,47.53,47.42,47.43,82931.0,44.0585,44.1235,44.0214,44.0307,82931.0
2022-12-14 11:50:00,47.42,47.45,47.38,47.41,66675.0,44.0214,44.0493,43.9843,44.0121,66675.0
2022-12-14 12:00:00,47.41,47.44,47.37,47.43,62655.0,44.0121,44.04,43.975,44.0307,62655.0
2022-12-14 12:10:00,47.42,47.55,47.38,47.55,52203.0,44.0214,44.1421,43.9843,44.1421,52203.0
2022-12-14 12:20:00,47.55,47.59,47.42,47.5,66342.0,44.1421,44.1792,44.0214,44.0957,66342.0
2022-12-14 12:30:00,47.5,47.51,47.46,47.5,51332.0,44.0957,44.105,44.0585,44.0957,51332.0
2022-12-14 12:40:00,47.49,47.5,47.39,47.43,42652.0,44.0864,44.0957,43.9936,44.0307,42652.0
2022-12-14 12:50:00,47.41,47.44,47.37,47.39,35858.0,44.0121,44.04,43.975,43.9936,35858.0
2022-12-14 13:00:00,47.38,47.47,47.38,47.45,24685.0,43.9843,44.0678,43.9843,44.0493,24685.0
2022-12-14 13:10:00,47.45,47.46,47.33,47.34,35229.0,44.0493,44.0585,43.9379,43.9471,35229.0
2022-12-14 13:20:00,47.34,47.37,47.31,47.36,20168.0,43.9471,43.975,43.9193,43.9657,20168.0
2022-12-14 13:30:00,47.37,47.5,47.37,47.5,47286.0,43.975,44.0957,43.975,44.0957,47286.0
2022-12-14 13:40:00,47.5,47.5,47.4,47.41,41237.0,44.0957,44.0957,44.0028,44.0121,41237.0
2022-12-14 13:50:00,47.41,47.46,47.35,47.35,51755.0,44.0121,44.0585,43.9564,43.9564,51755.0
2022-12-14 14:00:00,47.31,47.35,46.37,46.48,327029.0,43.9193,43.9564,43.0467,43.1488,327029.0
2022-12-14 14:10:00,46.52,46.88,46.43,46.8,156927.0,43.1859,43.5201,43.1024,43.4458,156927.0
2022-12-14 14:20:00,46.8,46.91,46.76,46.85,121807.0,43.4458,43.548,43.4087,43.4923,121807.0
2022-12-14 14:30:00,46.84,46.89,46.4,46.72,215329.0,43.483,43.5294,43.0745,43.3716,215329.0
2022-12-14 14:40:00,46.71,47.03,46.48,46.74,239900.0,43.3623,43.6594,43.1488,43.3901,239900.0
2022-12-14 14:50:00,46.73,46.86,46.57,46.63,106615.0,43.3809,43.5015,43.2323,43.288,106615.0
2022-12-14 15:00:00,46.65,47.03,46.62,46.95,99942.0,43.3066,43.6594,43.2787,43.5851,99942.0
2022-12-14 15:10:00,46.93,47.32,46.93,47.17,202629.0,43.5665,43.9286,43.5665,43.7893,202629.0
2022-12-14 15:20:00,47.17,47.2,46.93,46.94,148327.0,43.7893,43.8172,43.5665,43.5758,148327.0
2022-12-14 15:30:00,46.92,47.06,46.82,47.02,200282.0,43.5572,43.6872,43.4644,43.6501,200282.0
2022-12-14 15:40:00,47.02,47.23,47.0,47.11,188632.0,43.6501,43.845,43.6315,43.7336,188632.0
2022-12-14 15:50:00,47.11,47.34,47.1,47.11,561042.0,43.7336,43.9471,43.7243,43.7336,561042.0
2022-12-15 09:30:00,45.8,46.5,45.8,46.46,285476.0,42.5175,43.1673,42.5175,43.1302,285476.0
2022-12-15 09:40:00,46.45,46.58,46.33,46.43,125864.0,43.1209,43.2416,43.0095,43.1024,125864.0
2022-12-15 09:50:00,46.43,46.64,46.27,46.35,125023.0,43.1024,43.2973,42.9538,43.0281,125023.0
2022-12-15 10:00:00,46.36,46.49,46.29,46.33,86806.0,43.0374,43.1581,42.9724,43.0095,86806.0
2022-12-15 10:10:00,46.34,46.46,46.25,46.41,116080.0,43.0188,43.1302,42.9353,43.0838,116080.0
2022-12-15 10:20:00,46.43,46.43,46.2,46.29,82031.0,43.1024,43.1024,42.8888,42.9724,82031.0
2022-12-15 10:30:00,46.27,46.4,46.12,46.4,84029.0,42.9538,43.0745,42.8146,43.0745,84029.0
2022-12-15 10:40:00,46.39,46.5,46.3,46.36,102048.0,43.0652,43.1673,42.9817,43.0374,102048.0
2022-12-15 10:50:00,46.34,46.35,46.0,46.08,109213.0,43.0188,43.0281,42.7032,42.7774,109213.0
2022-12-15 11:00:00,46.09,46.18,46.01,46.05,62934.0,42.7867,42.8703,42.7125,42.7496,62934.0
2022-12-15 11:10:00,46.07,46.13,45.94,46.05,137901.0,42.7682,42.8239,42.6475,42.7496,137901.0
2022-12-15 11:20:00,46.06,46.07,45.93,46.01,68973.0,42.7589,42.7682,42.6382,42.7125,68973.0
2022-12-15 11:30:00,46.01,46.18,46.01,46.14,63226.0,42.7125,42.8703,42.7125,42.8331,63226.0
2022-12-15 11:40:00,46.13,46.13,46.01,46.05,104371.0,42.8239,42.8239,42.7125,42.7496,104371.0
2022-12-15 11:50:00,46.05,46.17,46.03,46.06,100889.0,42.7496,42.861,42.731,42.7589,100889.0
2022-12-15 12:00:00,46.06,46.17,46.02,46.07,84535.0,42.7589,42.861,42.7217,42.7682,84535.0
2022-12-15 12:10:00,46.07,46.23,46.06,46.18,48694.0,42.7682,42.9167,42.7589,42.8703,48694.0
2022-12-15 12:20:00,46.17,46.23,46.11,46.23,32597.0,42.861,42.9167,42.8053,42.9167,32597.0
2022-12-15 12:30:00,46.24,46.37,46.22,46.26,70972.0,42.926,43.0467,42.9074,42.9445,70972.0
2022-12-15 12:40:00,46.25,46.29,46.19,46.25,35600.0,42.9353,42.9724,42.8796,42.9353,35600.0
2022-12-15 12:50:00,46.26,46.3,46.13,46.15,39630.0,42.9445,42.9817,42.8239,42.8424,39630.0
2022-12-15 13:00:00,46.15,46.2,46.08,46.13,59451.0,42.8424,42.8888,42.7774,42.8239,59451.0
2022-12-15 13:10:00,46.13,46.27,46.09,46.24,54859.0,42.8239,42.9538,42.7867,42.926,54859.0
2022-12-15 13:20:00,46.23,46.29,46.22,46.26,32047.0,42.9167,42.9724,42.9074,42.9445,32047.0
2022-12-15 13:30:00,46.25,46.27,46.17,46.23,30119.0,42.9353,42.9538,42.861,42.9167,30119.0
2022-12-15 13:40:00,46.22,46.27,46.15,46.21,54649.0,42.9074,42.9538,42.8424,42.8981,54649.0
2022-12-15 13:50:00,46.21,46.25,46.13,46.19,55855.0,42.8981,42.9353,42.8239,42.8796,55855.0
2022-12-15 14:00:00,46.18,46.24,46.15,46.16,42124.0,42.8703,42.926,42.8424,42.8517,42124.0
2022-12-15 14:10:00,46.16,46.22,46.13,46.21,53974.0,42.8517,42.9074,42.8239,42.8981,53974.0
2022-12-15 14:20:00,46.2,46.21,46.02,46.04,46865.0,42.8888,42.8981,42.7217,42.7403,46865.0
2022-12-15 14:30:00,46.04,46.1,45.99,46.09,78744.0,42.7403,42.796,42.6939,42.7867,78744.0
2022-12-15 14:40:00,46.1,46.17,46.02,46.05,63419.0,42.796,42.861,42.7217,42.7496,63419.0
2022-12-15 14:50:00,46.05,46.1,45.99,46.09,80803.0,42.7496,42.796,42.6939,42.7867,80803.0
2022-12-15 15:00:00,46.08,46.12,46.03,46.08,70801.0,42.7774,42.8146,42.731,42.7774,70801.0
2022-12-15 15:10:00,46.08,46.08,45.83,45.84,87521.0,42.7774,42.7774,42.5454,42.5546,87521.0
2022-12-15 15:20:00,45.85,45.94,45.82,45.93,86312.0,42.5639,42.6475,42.5361,42.6382,86312.0
2022-12-15 15:30:00,45.93,45.96,45.75,45.77,125640.0,42.6382,42.666,42.4711,42.4897,125640.0
2022-12-15 15:40:00,45.77,45.78,45.59,45.59,297667.0,42.4897,42.4989,42.3226,42.3226,297667.0
2022-12-15 15:50:00,45.6,45.64,45.49,45.59,1041630.0,42.3318,42.369,42.2297,42.3226,1041630.0
2022-12-16 09:30:00,45.44,45.73,45.28,45.35,849290.0,42.1833,42.4525,42.0348,42.0998,849290.0
2022-12-16 09:40:00,45.36,46.03,45.25,46.02,167932.0,42.109,42.731,42.0069,42.7217,167932.0
2022-12-16 09:50:00,46.04,46.06,45.75,45.98,136994.0,42.7403,42.7589,42.4711,42.6846,136994.0
2022-12-16 10:00:00,45.99,46.0,45.73,45.74,87125.0,42.6939,42.7032,42.4525,42.4618,87125.0
2022-12-16 10:10:00,45.75,45.9,45.64,45.86,86903.0,42.4711,42.6103,42.369,42.5732,86903.0
2022-12-16 10:20:00,45.87,46.11,45.82,46.05,328800.0,42.5825,42.8053,42.5361,42.7496,328800.0
2022-12-16 10:30:00,46.05,46.11,45.75,45.78,92254.0,42.7496,42.8053,42.4711,42.4989,92254.0
2022-12-16 10:40:00,45.77,45.86,45.72,45.81,82178.0,42.4897,42.5732,42.4432,42.5268,82178.0
2022-12-16 10:50:00,45.82,45.86,45.75,45.83,84999.0,42.5361,42.5732,42.4711,42.5454,84999.0
2022-12-16 11:00:00,45.84,46.01,45.82,45.89,62079.0,42.5546,42.7125,42.5361,42.6011,62079.0
2022-12-16 11:10:00,45.88,46.0,45.81,46.0,117691.0,42.5918,42.7032,42.5268,42.7032,117691.0
2022-12-16 11:20:00,46.0,46.1,45.94,45.95,92072.0,42.7032,42.796,42.6475,42.6568,92072.0
2022-12-16 11:30:00,45.94,46.05,45.92,45.93,51062.0,42.6475,42.7496,42.6289,42.6382,51062.0
2022-12-16 11:40:00,45.92,46.03,45.9,45.95,78834.0,42.6289,42.731,42.6103,42.6568,78834.0
2022-12-16 11:50:00,45.97,45.99,45.84,45.85,51463.0,42.6753,42.6939,42.5546,42.5639,51463.0
2022-12-16 12:00:00,45.86,45.93,45.83,45.9,45824.0,42.5732,42.6382,42.5454,42.6103,45824.0
2022-12-16 12:10:00,45.88,45.99,45.85,45.98,66740.0,42.5918,42.6939,42.5639,42.6846,66740.0
2022-12-16 12:20:00,45.98,45.99,45.84,45.89,83221.0,42.6846,42.6939,42.5546,42.6011,83221.0
2022-12-16 12:30:00,45.9,45.98,45.88,45.91,43845.0,42.6103,42.6846,42.5918,42.6196,43845.0
2022-12-16 12:40:00,45.9,45.9,45.77,45.82,52834.0,42.6103,42.6103,42.4897,42.5361,52834.0
2022-12-16 12:50:00,45.82,45.87,45.8,45.87,50015.0,42.5361,42.5825,42.5175,42.5825,50015.0
2022-12-16 13:00:00,45.87,45.92,45.85,45.86,53998.0,42.5825,42.6289,42.5639,42.5732,53998.0
2022-12-16 13:10:00,45.87,45.93,45.83,45.9,47431.0,42.5825,42.6382,42.5454,42.6103,47431.0
2022-12-16 13:20:00,45.89,45.9,45.84,45.85,32948.0,42.6011,42.6103,42.5546,42.5639,32948.0
2022-12-16 13:30:00,45.85,45.97,45.85,45.95,64769.0,42.5639,42.6753,42.5639,42.6568,64769.0
2022-12-16 13:40:00,45.94,46.05,45.88,46.05,49988.0,42.6475,42.7496,42.5918,42.7496,49988.0
2022-12-16 13:50:00,46.05,46.05,45.99,46.02,45208.0,42.7496,42.7496,42.6939,42.7217,45208.0
2022-12-16 14:00:00,46.02,46.13,46.0,46.04,92545.0,42.7217,42.8239,42.7032,42.7403,92545.0
2022-12-16 14:10:00,46.05,46.12,46.01,46.04,73278.0,42.7496,42.8146,42.7125,42.7403,73278.0
2022-12-16 14:20:00,46.04,46.04,45.94,46.02,48894.0,42.7403,42.7403,42.6475,42.7217,48894.0
2022-12-16 14:30:00,46.01,46.02,45.92,45.98,45772.0,42.7125,42.7217,42.6289,42.6846,45772.0
2022-12-16 14:40:00,45.98,46.06,45.96,46.05,47507.0,42.6846,42.7589,42.666,42.7496,47507.0
2022-12-16 14:50:00,46.05,46.24,46.05,46.22,68219.0,42.7496,42.926,42.7496,42.9074,68219.0
2022-12-16 15:00:00,46.22,46.23,46.1,46.22,109653.0,42.9074,42.9167,42.796,42.9074,109653.0
2022-12-16 15:10:00,46.22,46.39,46.21,46.36,128443.0,42.9074,43.0652,42.8981,43.0374,128443.0
2022-12-16 15:20:00,46.37,46.37,46.28,46.32,118588.0,43.0467,43.0467,42.9631,43.0002,118588.0
2022-12-16 15:30:00,46.32,46.55,46.31,46.48,159388.0,43.0002,43.2138,42.991,43.1488,159388.0
2022-12-16 15:40:00,46.47,46.54,46.43,46.46,229806.0,43.1395,43.2045,43.1024,43.1302,229806.0
2022-12-16 15:50:00,46.46,46.48,46.07,46.12,767104.0,43.1302,43.1488,42.7682,42.8146,767104.0
2022-12-19 09:30:00,46.17,46.46,46.05,46.34,221556.0,42.861,43.1302,42.7496,43.0188,221556.0
2022-12-19 09:40:00,46.35,46.35,45.91,45.97,90553.0,43.0281,43.0281,42.6196,42.6753,90553.0
2022-12-19 09:50:00,45.98,46.02,45.86,45.95,90297.0,42.6846,42.7217,42.5732,42.6568,90297.0
2022-12-19 10:00:00,45.96,46.08,45.92,45.94,88047.0,42.666,42.7774,42.6289,42.6475,88047.0
2022-12-19 10:10:00,45.95,46.17,45.89,46.13,90559.0,42.6568,42.861,42.6011,42.8239,90559.0
2022-12-19 10:20:00,46.12,46.22,46.08,46.15,63001.0,42.8146,42.9074,42.7774,42.8424,63001.0
2022-12-19 10:30:00,46.14,46.14,45.92,45.93,66474.0,42.8331,42.8331,42.6289,42.6382,66474.0
2022-12-19 10:40:00,45.92,45.97,45.77,45.88,91892.0,42.6289,42.6753,42.4897,42.5918,91892.0
2022-12-19 10:50:00,45.88,45.88,45.67,45.73,67492.0,42.5918,42.5918,42.3968,42.4525,67492.0
2022-12-19 11:00:00,45.73,45.79,45.63,45.79,62731.0,42.4525,42.5082,42.3597,42.5082,62731.0
2022-12-19 11:10:00,45.79,45.9,45.78,45.9,68594.0,42.5082,42.6103,42.4989,42.6103,68594.0
2022-12-19 11:20:00,45.89,45.93,45.77,45.93,49314.0,42.6011,42.6382,42.4897,42.6382,49314.0
2022-12-19 11:30:00,45.93,45.95,45.8,45.83,59590.0,42.6382,42.6568,42.5175,42.5454,59590.0
2022-12-19 11:40:00,45.82,45.91,45.74,45.82,69587.0,42.5361,42.6196,42.4618,42.5361,69587.0
2022-12-19 11:50:00,45.82,45.86,45.77,45.84,49993.0,42.5361,42.5732,42.4897,42.5546,49993.0
2022-12-19 12:00:00,45.84,45.86,45.75,45.8,50941.0,42.5546,42.5732,42.4711,42.5175,50941.0
2022-12-19 12:10:00,45.81,45.87,45.76,45.81,37597.0,42.5268,42.5825,42.4804,42.5268,37597.0
2022-12-19 12:20:00,45.82,45.86,45.75,45.79,39941.0,42.5361,42.5732,42.4711,42.5082,39941.0
2022-12-19 12:30:00,45.8,45.88,45.79,45.82,47934.0,42.5175,42.5918,42.5082,42.5361,47934.0
2022-12-19 12:40:00,45.82,46.02,45.81,46.0,87373.0,42.5361,42.7217,42.5268,42.7032,87373.0
2022-12-19 12:50:00,46.0,46.0,45.92,45.95,51396.0,42.7032,42.7032,42.6289,42.6568,51396.0
2022-12-19 13:00:00,45.96,45.99,45.89,45.92,42883.0,42.666,42.6939,42.6011,42.6289,42883.0
2022-12-19 13:10:00,45.93,45.94,45.83,45.86,47141.0,42.6382,42.6475,42.5454,42.5732,47141.0
2022-12-19 13:20:00,45.87,45.89,45.75,45.76,95952.0,42.5825,42.6011,42.4711,42.4804,95952.0
2022-12-19 13:30:00,45.76,45.79,45.72,45.76,44262.0,42.4804,42.5082,42.4432,42.4804,44262.0
2022-12-19 13:40:00,45.76,45.79,45.7,45.79,44037.0,42.4804,42.5082,42.4247,42.5082,44037.0
2022-12-19 13:50:00,45.79,45.84,45.73,45.75,41354.0,42.5082,42.5546,42.4525,42.4711,41354.0
2022-12-19 14:00:00,45.75,45.76,45.63,45.64,57801.0,42.4711,42.4804,42.3597,42.369,57801.0
2022-12-19 14:10:00,45.64,45.66,45.57,45.58,47056.0,42.369,42.3875,42.304,42.3133,47056.0
2022-12-19 14:20:00,45.57,45.6,45.47,45.55,93645.0,42.304,42.3318,42.2112,42.2854,93645.0
2022-12-19 14:30:00,45.56,45.62,45.53,45.54,62756.0,42.2947,42.3504,42.2669,42.2761,62756.0
2022-12-19 14:40:00,45.54,45.58,45.49,45.5,66400.0,42.2761,42.3133,42.2297,42.239,66400.0
2022-12-19 14:50:00,45.51,45.51,45.39,45.45,69747.0,42.2483,42.2483,42.1369,42.1926,69747.0
2022-12-19 15:00:00,45.44,45.48,45.39,45.48,58475.0,42.1833,42.2204,42.1369,42.2204,58475.0
2022-12-19 15:10:00,45.48,45.5,45.41,45.44,81298.0,42.2204,42.239,42.1555,42.1833,81298.0
2022-12-19 15:20:00,45.45,45.49,45.33,45.37,106516.0,42.1926,42.2297,42.0812,42.1183,106516.0
2022-12-19 15:30:00,45.37,45.42,45.33,45.33,129690.0,42.1183,42.1647,42.0812,42.0812,129690.0
2022-12-19 15:40:00,45.34,45.48,45.33,45.44,208710.0,42.0905,42.2204,42.0812,42.1833,208710.0
2022-12-19 15:50:00,45.43,45.6,45.43,45.57,456232.0,42.174,42.3318,42.174,42.304,456232.0
2022-12-20 09:30:00,46.4,46.82,46.33,46.75,269427.0,43.0745,43.4644,43.0095,43.3994,269427.0
2022-12-20 09:40:00,46.76,46.98,46.68,46.94,179714.0,43.4087,43.6129,43.3344,43.5758,179714.0
2022-12-20 09:50:00,46.95,47.3,46.89,47.28,184565.0,43.5851,43.91,43.5294,43.8914,184565.0
2022-12-20 10:00:00,47.28,47.58,47.27,47.52,191081.0,43.8914,44.1699,43.8822,44.1142,191081.0
2022-12-20 10:10:00,47.53,47.7,47.45,47.48,211996.0,44.1235,44.2813,44.0493,44.0771,211996.0
2022-12-20 10:20:00,47.49,47.59,47.49,47.58,106975.0,44.0864,44.1792,44.0864,44.1699,106975.0
2022-12-20 10:30:00,47.59,47.81,47.5,47.74,100809.0,44.1792,44.3835,44.0957,44.3185,100809.0
2022-12-20 10:40:00,47.75,47.78,47.57,47.62,75763.0,44.3278,44.3556,44.1607,44.2071,75763.0
2022-12-20 10:50:00,47.61,47.68,47.58,47.66,80320.0,44.1978,44.2628,44.1699,44.2442,80320.0
2022-12-20 11:00:00,47.66,47.76,47.59,47.73,89376.0,44.2442,44.337,44.1792,44.3092,89376.0
2022-12-20 11:10:00,47.73,47.8,47.54,47.6,95600.0,44.3092,44.3742,44.1328,44.1885,95600.0
2022-12-20 11:20:00,47.6,47.69,47.36,47.39,165786.0,44.1885,44.2721,43.9657,43.9936,165786.0
2022-12-20 11:30:00,47.39,47.65,47.38,47.62,121330.0,43.9936,44.2349,43.9843,44.2071,121330.0
2022-12-20 11:40:00,47.62,47.75,47.57,47.72,99310.0,44.2071,44.3278,44.1607,44.2999,99310.0
2022-12-20 11:50:00,47.72,47.86,47.66,47.83,72810.0,44.2999,44.4299,44.2442,44.402,72810.0
2022-12-20 12:00:00,47.83,47.98,47.8,47.96,87903.0,44.402,44.5413,44.3742,44.5227,87903.0
2022-12-20 12:10:00,47.96,48.03,47.74,47.85,123651.0,44.5227,44.5877,44.3185,44.4206,123651.0
2022-12-20 12:20:00,47.84,47.86,47.77,47.78,41578.0,44.4113,44.4299,44.3463,44.3556,41578.0
2022-12-20 12:30:00,47.77,47.78,47.56,47.67,68540.0,44.3463,44.3556,44.1514,44.2535,68540.0
2022-12-20 12:40:00,47.68,47.73,47.54,47.54,52087.0,44.2628,44.3092,44.1328,44.1328,52087.0
2022-12-20 12:50:00,47.55,47.59,47.52,47.53,69957.0,44.1421,44.1792,44.1142,44.1235,69957.0
2022-12-20 13:00:00,47.54,47.58,47.44,47.45,54336.0,44.1328,44.1699,44.04,44.0493,54336.0
2022-12-20 13:10:00,47.46,47.56,47.41,47.49,45254.0,44.0585,44.1514,44.0121,44.0864,45254.0
2022-12-20 13:20:00,47.5,47.5,47.43,47.48,73833.0,44.0957,44.0957,44.0307,44.0771,73833.0
2022-12-20 13:30:00,47.49,47.62,47.49,47.58,91010.0,44.0864,44.2071,44.0864,44.1699,91010.0
2022-12-20 13:40:00,47.58,47.62,47.56,47.62,43101.0,44.1699,44.2071,44.1514,44.2071,43101.0
2022-12-20 13:50:00,47.62,47.7,47.57,47.7,53419.0,44.2071,44.2813,44.1607,44.2813,53419.0
2022-12-20 14:00:00,47.69,47.86,47.69,47.84,66714.0,44.2721,44.4299,44.2721,44.4113,66714.0
2022-12-20 14:10:00,47.82,47.9,47.82,47.89,60917.0,44.3927,44.467,44.3927,44.4577,60917.0
2022-12-20 14:20:00,47.88,47.96,47.84,47.96,57533.0,44.4484,44.5227,44.4113,44.5227,57533.0
2022-12-20 14:30:00,47.96,47.97,47.88,47.91,65558.0,44.5227,44.532,44.4484,44.4763,65558.0
2022-12-20 14:40:00,47.92,47.94,47.75,47.77,49540.0,44.4856,44.5041,44.3278,44.3463,49540.0
2022-12-20 14:50:00,47.78,47.83,47.75,47.76,72678.0,44.3556,44.402,44.3278,44.337,72678.0
2022-12-20 15:00:00,47.76,47.76,47.55,47.56,140034.0,44.337,44.337,44.1421,44.1514,140034.0
2022-12-20 15:10:00,47.56,47.66,47.54,47.65,100450.0,44.1514,44.2442,44.1328,44.2349,100450.0
2022-12-20 15:20:00,47.65,47.76,47.63,47.75,78129.0,44.2349,44.337,44.2164,44.3278,78129.0
2022-12-20 15:30:00,47.76,47.87,47.75,47.84,159386.0,44.337,44.4392,44.3278,44.4113,159386.0
2022-12-20 15:40:00,47.84,47.85,47.72,47.75,198666.0,44.4113,44.4206,44.2999,44.3278,198666.0
2022-12-20 15:50:00,47.75,47.76,47.57,47.62,564560.0,44.3278,44.337,44.1607,44.2071,564560.0
2022-12-21 09:30:00,47.9,48.25,47.81,48.23,376354.0,44.467,44.7919,44.3835,44.7734,376354.0
2022-12-21 09:40:00,48.25,48.44,48.2,48.29,125127.0,44.7919,44.9683,44.7455,44.8291,125127.0
2022-12-21 09:50:00,48.28,48.33,48.19,48.26,112300.0,44.8198,44.8662,44.7362,44.8012,112300.0
2022-12-21 10:00:00,48.26,48.4,48.18,48.3,123655.0,44.8012,44.9312,44.7269,44.8383,123655.0
2022-12-21 10:10:00,48.29,48.31,47.89,47.95,112055.0,44.8291,44.8476,44.4577,44.5134,112055.0
2022-12-21 10:20:00,47.92,47.92,47.7,47.76,119873.0,44.4856,44.4856,44.2813,44.337,119873.0
2022-12-21 10:30:00,47.77,48.05,47.77,48.0,96982.0,44.3463,44.6063,44.3463,44.5598,96982.0
2022-12-21 10:40:00,48.01,48.07,47.87,47.88,106718.0,44.5691,44.6248,44.4392,44.4484,106718.0
2022-12-21 10:50:00,47.88,47.88,47.67,47.72,117903.0,44.4484,44.4484,44.2535,44.2999,117903.0
2022-12-21 11:00:00,47.72,47.76,47.51,47.55,111229.0,44.2999,44.337,44.105,44.1421,111229.0
2022-12-21 11:10:00,47.55,47.65,47.47,47.52,88048.0,44.1421,44.2349,44.0678,44.1142,88048.0
2022-12-21 11:20:00,47.51,47.59,47.47,47.55,103702.0,44.105,44.1792,44.0678,44.1421,103702.0
2022-12-21 11:30:00,47.54,47.66,47.53,47.62,73341.0,44.1328,44.2442,44.1235,44.2071,73341.0
2022-12-21 11:40:00,47.59,47.71,47.55,47.68,62398.0,44.1792,44.2906,44.1421,44.2628,62398.0
2022-12-21 11:50:00,47.68,47.76,47.64,47.71,42953.0,44.2628,44.337,44.2256,44.2906,42953.0
2022-12-21 12:00:00,47.71,47.81,47.67,47.77,53480.0,44.2906,44.3835,44.2535,44.3463,53480.0
2022-12-21 12:10:00,47.78,47.84,47.69,47.72,54390.0,44.3556,44.4113,44.2721,44.2999,54390.0
2022-12-21 12:20:00,47.71,47.77,47.68,47.7,47216.0,44.2906,44.3463,44.2628,44.2813,47216.0
2022-12-21 12:30:00,47.7,47.75,47.65,47.7,34780.0,44.2813,44.3278,44.2349,44.2813,34780.0
2022-12-21 12:40:00,47.7,47.7,47.52,47.54,41615.0,44.2813,44.2813,44.1142,44.1328,41615.0
2022-12-21 12:50:00,47.54,47.62,47.52,47.61,39702.0,44.1328,44.2071,44.1142,44.1978,39702.0
2022-12-21 13:00:00,47.62,47.65,47.52,47.53,48361.0,44.2071,44.2349,44.1142,44.1235,48361.0
2022-12-21 13:10:00,47.54,47.55,47.48,47.55,64419.0,44.1328,44.1421,44.0771,44.1421,64419.0
2022-12-21 13:20:00,47.55,47.61,47.46,47.47,52319.0,44.1421,44.1978,44.0585,44.0678,52319.0
2022-12-21 13:30:00,47.47,47.56,47.46,47.52,50814.0,44.0678,44.1514,44.0585,44.1142,50814.0
2022-12-21 13:40:00,47.53,47.62,47.5,47.57,51954.0,44.1235,44.2071,44.0957,44.1607,51954.0
2022-12-21 13:50:00,47.57,47.62,47.55,47.58,42486.0,44.1607,44.2071,44.1421,44.1699,42486.0
2022-12-21 14:00:00,47.59,47.66,47.56,47.61,67339.0,44.1792,44.2442,44.1514,44.1978,67339.0
2022-12-21 14:10:00,47.62,47.62,47.42,47.45,71903.0,44.2071,44.2071,44.0214,44.0493,71903.0
2022-12-21 14:20:00,47.44,47.49,47.29,47.3,83166.0,44.04,44.0864,43.9007,43.91,83166.0
2022-12-21 14:30:00,47.31,47.39,47.29,47.3,84294.0,43.9193,43.9936,43.9007,43.91,84294.0
2022-12-21 14:40:00,47.3,47.32,47.21,47.22,65271.0,43.91,43.9286,43.8265,43.8357,65271.0
2022-12-21 14:50:00,47.21,47.23,47.15,47.19,74482.0,43.8265,43.845,43.7708,43.8079,74482.0
2022-12-21 15:00:00,47.19,47.26,47.17,47.22,72303.0,43.8079,43.8729,43.7893,43.8357,72303.0
2022-12-21 15:10:00,47.22,47.36,47.19,47.26,73021.0,43.8357,43.9657,43.8079,43.8729,73021.0
2022-12-21 15:20:00,47.25,47.26,47.12,47.13,63951.0,43.8636,43.8729,43.7429,43.7522,63951.0
2022-12-21 15:30:00,47.14,47.19,47.12,47.13,117291.0,43.7615,43.8079,43.7429,43.7522,117291.0
2022-12-21 15:40:00,47.14,47.2,47.05,47.19,191826.0,43.7615,43.8172,43.6779,43.8079,191826.0
2022-12-21 15:50:00,47.18,47.33,47.18,47.32,646593.0,43.7986,43.9379,43.7986,43.9286,646593.0
2022-12-22 09:30:00,46.93,47.17,46.83,47.07,190712.0,43.5665,43.7893,43.4737,43.6965,190712.0
2022-12-22 09:40:00,47.09,47.33,47.02,47.3,107519.0,43.7151,43.9379,43.6501,43.91,107519.0
2022-12-22 09:50:00,47.3,47.38,47.19,47.36,69342.0,43.91,43.9843,43.8079,43.9657,69342.0
2022-12-22 10:00:00,47.37,47.37,47.17,47.19,107683.0,43.975,43.975,43.7893,43.8079,107683.0
2022-12-22 10:10:00,47.18,47.28,47.02,47.02,72607.0,43.7986,43.8914,43.6501,43.6501,72607.0
2022-12-22 10:20:00,47.02,47.06,46.86,46.93,74303.0,43.6501,43.6872,43.5015,43.5665,74303.0
2022-12-22 10:30:00,46.94,47.03,46.87,46.9,70680.0,43.5758,43.6594,43.5108,43.5387,70680.0
2022-12-22 10:40:00,46.9,46.92,46.8,46.86,79640.0,43.5387,43.5572,43.4458,43.5015,79640.0
2022-12-22 10:50:00,46.86,47.08,46.82,47.05,84888.0,43.5015,43.7058,43.4644,43.6779,84888.0
2022-12-22 11:00:00,47.06,47.23,47.02,47.16,60406.0,43.6872,43.845,43.6501,43.78,60406.0
2022-12-22 11:10:00,47.15,47.28,47.12,47.21,64403.0,43.7708,43.8914,43.7429,43.8265,64403.0
2022-12-22 11:20:00,47.2,47.25,47.15,47.25,63632.0,43.8172,43.8636,43.7708,43.8636,63632.0
2022-12-22 11:30:00,47.24,47.25,47.13,47.19,89004.0,43.8543,43.8636,43.7522,43.8079,89004.0
2022-12-22 11:40:00,47.18,47.3,47.14,47.2,83050.0,43.7986,43.91,43.7615,43.8172,83050.0
2022-12-22 11:50:00,47.21,47.21,47.11,47.12,53617.0,43.8265,43.8265,43.7336,43.7429,53617.0
2022-12-22 12:00:00,47.12,47.13,47.01,47.04,44413.0,43.7429,43.7522,43.6408,43.6686,44413.0
2022-12-22 12:10:00,47.04,47.08,47.0,47.08,58553.0,43.6686,43.7058,43.6315,43.7058,58553.0
2022-12-22 12:20:00,47.07,47.08,46.87,46.93,80471.0,43.6965,43.7058,43.5108,43.5665,80471.0
2022-12-22 12:30:00,46.93,46.94,46.85,46.89,48658.0,43.5665,43.5758,43.4923,43.5294,48658.0
2022-12-22 12:40:00,46.88,46.94,46.84,46.94,69995.0,43.5201,43.5758,43.483,43.5758,69995.0
2022-12-22 12:50:00,46.94,46.95,46.76,46.77,62773.0,43.5758,43.5851,43.4087,43.418,62773.0
2022-12-22 13:00:00,46.77,46.77,46.56,46.61,77883.0,43.418,43.418,43.223,43.2695,77883.0
2022-12-22 13:10:00,46.63,46.68,46.61,46.63,55266.0,43.288,43.3344,43.2695,43.288,55266.0
2022-12-22 13:20:00,46.62,46.63,46.49,46.59,51659.0,43.2787,43.288,43.1581,43.2509,51659.0
2022-12-22 13:30:00,46.6,46.6,46.48,46.51,77089.0,43.2602,43.2602,43.1488,43.1766,77089.0
2022-12-22 13:40:00,46.51,46.57,46.45,46.53,64083.0,43.1766,43.2323,43.1209,43.1952,64083.0
2022-12-22 13:50:00,46.53,46.64,46.51,46.63,66845.0,43.1952,43.2973,43.1766,43.288,66845.0
2022-12-22 14:00:00,46.63,46.67,46.55,46.55,43518.0,43.288,43.3252,43.2138,43.2138,43518.0
2022-12-22 14:10:00,46.55,46.69,46.55,46.66,36073.0,43.2138,43.3437,43.2138,43.3159,36073.0
2022-12-22 14:20:00,46.66,46.79,46.62,46.79,49602.0,43.3159,43.4366,43.2787,43.4366,49602.0
2022-12-22 14:30:00,46.78,46.84,46.75,46.77,45686.0,43.4273,43.483,43.3994,43.418,45686.0
2022-12-22 14:40:00,46.78,46.89,46.73,46.89,49610.0,43.4273,43.5294,43.3809,43.5294,49610.0
2022-12-22 14:50:00,46.89,47.05,46.89,47.01,50642.0,43.5294,43.6779,43.5294,43.6408,50642.0
2022-12-22 15:00:00,47.02,47.12,46.96,47.11,60396.0,43.6501,43.7429,43.5944,43.7336,60396.0
2022-12-22 15:10:00,47.12,47.19,47.06,47.18,50676.0,43.7429,43.8079,43.6872,43.7986,50676.0
2022-12-22 15:20:00,47.19,47.35,47.16,47.34,77733.0,43.8079,43.9564,43.78,43.9471,77733.0
2022-12-22 15:30:00,47.34,47.38,47.25,47.32,77543.0,43.9471,43.9843,43.8636,43.9286,77543.0
2022-12-22 15:40:00,47.32,47.35,47.24,47.29,119498.0,43.9286,43.9564,43.8543,43.9007,119498.0
2022-12-22 15:50:00,47.3,47.51,47.29,47.51,346078.0,43.91,44.105,43.9007,44.105,346078.0
2022-12-23 09:30:00,47.63,47.72,47.3,47.32,148571.0,44.2164,44.2999,43.91,43.9286,148571.0
2022-12-23 09:40:00,47.33,47.49,47.12,47.19,77867.0,43.9379,44.0864,43.7429,43.8079,77867.0
2022-12-23 09:50:00,47.19,47.25,47.02,47.12,71597.0,43.8079,43.8636,43.6501,43.7429,71597.0
2022-12-23 10:00:00,47.13,47.29,47.07,47.24,113475.0,43.7522,43.9007,43.6965,43.8543,113475.0
2022-12-23 10:10:00,47.25,47.66,47.25,47.65,94217.0,43.8636,44.2442,43.8636,44.2349,94217.0
2022-12-23 10:20:00,47.65,47.84,47.58,47.79,176310.0,44.2349,44.4113,44.1699,44.3649,176310.0
2022-12-23 10:30:00,47.81,48.0,47.8,47.96,137823.0,44.3835,44.5598,44.3742,44.5227,137823.0
2022-12-23 10:40:00,47.96,48.08,47.94,47.95,161926.0,44.5227,44.6341,44.5041,44.5134,161926.0
2022-12-23 10:50:00,47.94,47.99,47.87,47.98,145307.0,44.5041,44.5506,44.4392,44.5413,145307.0
2022-12-23 11:00:00,47.98,48.02,47.87,47.98,92436.0,44.5413,44.5784,44.4392,44.5413,92436.0
2022-12-23 11:10:00,47.99,48.25,47.98,48.22,144403.0,44.5506,44.7919,44.5413,44.7641,144403.0
2022-12-23 11:20:00,48.23,48.33,48.14,48.16,144941.0,44.7734,44.8662,44.6898,44.7084,144941.0
2022-12-23 11:30:00,48.17,48.33,48.11,48.28,69123.0,44.7177,44.8662,44.662,44.8198,69123.0
2022-12-23 11:40:00,48.28,48.38,48.24,48.37,87754.0,44.8198,44.9126,44.7826,44.9033,87754.0
2022-12-23 11:50:00,48.37,48.38,48.27,48.31,103758.0,44.9033,44.9126,44.8105,44.8476,103758.0
2022-12-23 12:00:00,48.3,48.31,48.09,48.11,73359.0,44.8383,44.8476,44.6434,44.662,73359.0
2022-12-23 12:10:00,48.12,48.2,48.09,48.15,60688.0,44.6712,44.7455,44.6434,44.6991,60688.0
2022-12-23 12:20:00,48.14,48.18,47.99,48.02,68619.0,44.6898,44.7269,44.5506,44.5784,68619.0
2022-12-23 12:30:00,48.03,48.1,47.98,48.08,52105.0,44.5877,44.6527,44.5413,44.6341,52105.0
2022-12-23 12:40:00,48.08,48.1,47.93,47.93,47194.0,44.6341,44.6527,44.4949,44.4949,47194.0
2022-12-23 12:50:00,47.93,47.98,47.9,47.96,57101.0,44.4949,44.5413,44.467,44.5227,57101.0
2022-12-23 13:00:00,47.96,48.05,47.95,48.01,52468.0,44.5227,44.6063,44.5134,44.5691,52468.0
2022-12-23 13:10:00,48.01,48.02,47.88,47.92,48037.0,44.5691,44.5784,44.4484,44.4856,48037.0
2022-12-23 13:20:00,47.94,47.94,47.79,47.82,55091.0,44.5041,44.5041,44.3649,44.3927,55091.0
2022-12-23 13:30:00,47.8,47.85,47.73,47.74,52682.0,44.3742,44.4206,44.3092,44.3185,52682.0
2022-12-23 13:40:00,47.75,47.79,47.65,47.75,78092.0,44.3278,44.3649,44.2349,44.3278,78092.0
2022-12-23 13:50:00,47.75,47.81,47.73,47.8,65654.0,44.3278,44.3835,44.3092,44.3742,65654.0
2022-12-23 14:00:00,47.79,47.85,47.76,47.77,27213.0,44.3649,44.4206,44.337,44.3463,27213.0
2022-12-23 14:10:00,47.78,47.88,47.77,47.85,46579.0,44.3556,44.4484,44.3463,44.4206,46579.0
2022-12-23 14:20:00,47.85,47.94,47.82,47.93,35640.0,44.4206,44.5041,44.3927,44.4949,35640.0
2022-12-23 14:30:00,47.93,47.98,47.86,47.9,39366.0,44.4949,44.5413,44.4299,44.467,39366.0
2022-12-23 14:40:00,47.9,47.9,47.8,47.82,36543.0,44.467,44.467,44.3742,44.3927,36543.0
2022-12-23 14:50:00,47.82,47.95,47.8,47.94,75224.0,44.3927,44.5134,44.3742,44.5041,75224.0
2022-12-23 15:00:00,47.95,47.97,47.89,47.95,62967.0,44.5134,44.532,44.4577,44.5134,62967.0
2022-12-23 15:10:00,47.95,48.03,47.94,47.96,70682.0,44.5134,44.5877,44.5041,44.5227,70682.0
2022-12-23 15:20:00,47.96,47.98,47.84,47.85,64374.0,44.5227,44.5413,44.4113,44.4206,64374.0
2022-12-23 15:30:00,47.86,47.88,47.74,47.75,77375.0,44.4299,44.4484,44.3185,44.3278,77375.0
2022-12-23 15:40:00,47.76,47.85,47.75,47.83,160372.0,44.337,44.4206,44.3278,44.402,160372.0
2022-12-23 15:50:00,47.83,47.87,47.8,47.84,330132.0,44.402,44.4392,44.3742,44.4113,330132.0
2022-12-27 09:30:00,48.06,48.44,47.97,48.37,259907.0,44.6155,44.9683,44.532,44.9033,259907.0
2022-12-27 09:40:00,48.38,48.77,48.36,48.57,265435.0,44.9126,45.2747,44.894,45.089,265435.0
2022-12-27 09:50:00,48.57,48.61,48.42,48.51,97588.0,45.089,45.1261,44.9497,45.0333,97588.0
2022-12-27 10:00:00,48.51,48.81,48.39,48.81,133632.0,45.0333,45.3118,44.9219,45.3118,133632.0
2022-12-27 10:10:00,48.8,48.88,48.69,48.81,204891.0,45.3025,45.3768,45.2004,45.3118,204891.0
2022-12-27 10:20:00,48.81,48.95,48.75,48.82,175941.0,45.3118,45.4418,45.2561,45.3211,175941.0
2022-12-27 10:30:00,48.83,49.02,48.78,48.96,166281.0,45.3304,45.5067,45.2839,45.451,166281.0
2022-12-27 10:40:00,48.97,49.0,48.67,48.73,162154.0,45.4603,45.4882,45.1818,45.2375,162154.0
2022-12-27 10:50:00,48.75,48.86,48.65,48.79,103160.0,45.2561,45.3582,45.1633,45.2932,103160.0
2022-12-27 11:00:00,48.79,48.89,48.7,48.83,86132.0,45.2932,45.3861,45.2097,45.3304,86132.0
2022-12-27 11:10:00,48.84,48.87,48.67,48.82,93068.0,45.3396,45.3675,45.1818,45.3211,93068.0
2022-12-27 11:20:00,48.81,48.93,48.72,48.93,112869.0,45.3118,45.4232,45.2282,45.4232,112869.0
2022-12-27 11:30:00,48.93,49.12,48.92,49.02,196071.0,45.4232,45.5996,45.4139,45.5067,196071.0
2022-12-27 11:40:00,49.0,49.1,48.97,48.99,91275.0,45.4882,45.581,45.4603,45.4789,91275.0
2022-12-27 11:50:00,48.99,49.05,48.89,48.99,59489.0,45.4789,45.5346,45.3861,45.4789,59489.0
2022-12-27 12:00:00,49.0,49.02,48.82,48.82,103066.0,45.4882,45.5067,45.3211,45.3211,103066.0
2022-12-27 12:10:00,48.81,48.92,48.8,48.88,54639.0,45.3118,45.4139,45.3025,45.3768,54639.0
2022-12-27 12:20:00,48.88,48.91,48.84,48.85,45945.0,45.3768,45.4046,45.3396,45.3489,45945.0
2022-12-27 12:30:00,48.85,48.85,48.69,48.73,79562.0,45.3489,45.3489,45.2004,45.2375,79562.0
2022-12-27 12:40:00,48.73,48.75,48.61,48.63,58367.0,45.2375,45.2561,45.1261,45.1447,58367.0
2022-12-27 12:50:00,48.63,48.64,48.48,48.53,73268.0,45.1447,45.154,45.0054,45.0519,73268.0
2022-12-27 13:00:00,48.53,48.64,48.52,48.55,57247.0,45.0519,45.154,45.0426,45.0704,57247.0
2022-12-27 13:10:00,48.54,48.62,48.52,48.59,45017.0,45.0611,45.1354,45.0426,45.1076,45017.0
2022-12-27 13:20:00,48.59,48.63,48.54,48.55,45584.0,45.1076,45.1447,45.0611,45.0704,45584.0
2022-12-27 13:30:00,48.54,48.67,48.53,48.66,50071.0,45.0611,45.1818,45.0519,45.1725,50071.0
2022-12-27 13:40:00,48.66,48.73,48.63,48.71,44732.0,45.1725,45.2375,45.1447,45.219,44732.0
2022-12-27 13:50:00,48.72,48.75,48.58,48.65,53171.0,45.2282,45.2561,45.0983,45.1633,53171.0
2022-12-27 14:00:00,48.65,48.73,48.64,48.7,38517.0,45.1633,45.2375,45.154,45.2097,38517.0
2022-12-27 14:10:00,48.7,48.71,48.6,48.67,37982.0,45.2097,45.219,45.1168,45.1818,37982.0
2022-12-27 14:20:00,48.66,48.67,48.53,48.55,47010.0,45.1725,45.1818,45.0519,45.0704,47010.0
2022-12-27 14:30:00,48.56,48.58,48.52,48.53,72027.0,45.0797,45.0983,45.0426,45.0519,72027.0
2022-12-27 14:40:00,48.53,48.61,48.51,48.57,52921.0,45.0519,45.1261,45.0333,45.089,52921.0
2022-12-27 14:50:00,48.57,48.63,48.55,48.61,45334.0,45.089,45.1447,45.0704,45.1261,45334.0
2022-12-27 15:00:00,48.61,48.73,48.61,48.71,76995.0,45.1261,45.2375,45.1261,45.219,76995.0
2022-12-27 15:10:00,48.72,48.81,48.7,48.78,68323.0,45.2282,45.3118,45.2097,45.2839,68323.0
2022-12-27 15:20:00,48.78,48.91,48.76,48.88,104078.0,45.2839,45.4046,45.2654,45.3768,104078.0
2022-12-27 15:30:00,48.88,48.94,48.88,48.94,126778.0,45.3768,45.4325,45.3768,45.4325,126778.0
2022-12-27 15:40:00,48.93,48.94,48.79,48.84,113627.0,45.4232,45.4325,45.2932,45.3396,113627.0
2022-12-27 15:50:00,48.83,48.85,48.74,48.75,328704.0,45.3304,45.3489,45.2468,45.2561,328704.0
2022-12-28 09:30:00,48.38,48.43,48.06,48.35,332770.0,44.9126,44.959,44.6155,44.8848,332770.0
2022-12-28 09:40:00,48.34,48.39,47.98,48.23,118215.0,44.8755,44.9219,44.5413,44.7734,118215.0
2022-12-28 09:50:00,48.21,48.21,48.01,48.08,91280.0,44.7548,44.7548,44.5691,44.6341,91280.0
2022-12-28 10:00:00,48.09,48.15,47.96,48.02,105622.0,44.6434,44.6991,44.5227,44.5784,105622.0
2022-12-28 10:10:00,48.02,48.09,47.88,47.96,124461.0,44.5784,44.6434,44.4484,44.5227,124461.0
2022-12-28 10:20:00,47.95,47.96,47.46,47.48,140779.0,44.5134,44.5227,44.0585,44.0771,140779.0
2022-12-28 10:30:00,47.48,47.56,47.36,47.51,137429.0,44.0771,44.1514,43.9657,44.105,137429.0
2022-12-28 10:40:00,47.5,47.53,47.39,47.46,106779.0,44.0957,44.1235,43.9936,44.0585,106779.0
2022-12-28 10:50:00,47.47,47.53,47.27,47.29,138011.0,44.0678,44.1235,43.8822,43.9007,138011.0
2022-12-28 11:00:00,47.29,47.32,47.06,47.06,115272.0,43.9007,43.9286,43.6872,43.6872,115272.0
2022-12-28 11:10:00,47.06,47.27,47.04,47.22,85421.0,43.6872,43.8822,43.6686,43.8357,85421.0
2022-12-28 11:20:00,47.22,47.26,47.17,47.24,84247.0,43.8357,43.8729,43.7893,43.8543,84247.0
2022-12-28 11:30:00,47.25,47.32,47.12,47.21,124338.0,43.8636,43.9286,43.7429,43.8265,124338.0
2022-12-28 11:40:00,47.21,47.3,47.2,47.27,79193.0,43.8265,43.91,43.8172,43.8822,79193.0
2022-12-28 11:50:00,47.25,47.32,47.17,47.32,60429.0,43.8636,43.9286,43.7893,43.9286,60429.0
2022-12-28 12:00:00,47.31,47.37,47.12,47.2,180680.0,43.9193,43.975,43.7429,43.8172,180680.0
2022-12-28 12:10:00,47.2,47.22,47.07,47.07,51147.0,43.8172,43.8357,43.6965,43.6965,51147.0
2022-12-28 12:20:00,47.07,47.19,47.03,47.16,78154.0,43.6965,43.8079,43.6594,43.78,78154.0
2022-12-28 12:30:00,47.16,47.27,47.14,47.16,127214.0,43.78,43.8822,43.7615,43.78,127214.0
2022-12-28 12:40:00,47.16,47.33,47.16,47.29,65385.0,43.78,43.9379,43.78,43.9007,65385.0
2022-12-28 12:50:00,47.3,47.32,47.25,47.28,46094.0,43.91,43.9286,43.8636,43.8914,46094.0
2022-12-28 13:00:00,47.27,47.4,47.27,47.37,95044.0,43.8822,44.0028,43.8822,43.975,95044.0
2022-12-28 13:10:00,47.37,47.46,47.35,47.46,56619.0,43.975,44.0585,43.9564,44.0585,56619.0
2022-12-28 13:20:00,47.46,47.52,47.42,47.52,43825.0,44.0585,44.1142,44.0214,44.1142,43825.0
2022-12-28 13:30:00,47.51,47.54,47.35,47.39,85986.0,44.105,44.1328,43.9564,43.9936,85986.0
2022-12-28 13:40:00,47.4,47.44,47.35,47.38,42681.0,44.0028,44.04,43.9564,43.9843,42681.0
2022-12-28 13:50:00,47.38,47.39,47.28,47.32,37534.0,43.9843,43.9936,43.8914,43.9286,37534.0
2022-12-28 14:00:00,47.32,47.35,47.27,47.29,37982.0,43.9286,43.9564,43.8822,43.9007,37982.0
2022-12-28 14:10:00,47.29,47.39,47.28,47.35,32432.0,43.9007,43.9936,43.8914,43.9564,32432.0
2022-12-28 14:20:00,47.36,47.36,47.28,47.34,27151.0,43.9657,43.9657,43.8914,43.9471,27151.0
2022-12-28 14:30:00,47.34,47.42,47.31,47.34,52572.0,43.9471,44.0214,43.9193,43.9471,52572.0
2022-12-28 14:40:00,47.34,47.47,47.32,47.43,76477.0,43.9471,44.0678,43.9286,44.0307,76477.0
2022-12-28 14:50:00,47.44,47.46,47.39,47.41,28487.0,44.04,44.0585,43.9936,44.0121,28487.0
2022-12-28 15:00:00,47.41,47.43,47.33,47.34,40352.0,44.0121,44.0307,43.9379,43.9471,40352.0
2022-12-28 15:10:00,47.34,47.35,47.23,47.28,57571.0,43.9471,43.9564,43.845,43.8914,57571.0
2022-12-28 15:20:00,47.26,47.27,47.15,47.2,81010.0,43.8729,43.8822,43.7708,43.8172,81010.0
2022-12-28 15:30:00,47.19,47.3,47.18,47.27,80141.0,43.8079,43.91,43.7986,43.8822,80141.0
2022-12-28 15:40:00,47.28,47.36,47.22,47.34,168999.0,43.8914,43.9657,43.8357,43.9471,168999.0
2022-12-28 15:50:00,47.34,47.39,47.26,47.36,362875.0,43.9471,43.9936,43.8729,43.9657,362875.0
2022-12-29 09:30:00,47.59,47.83,47.48,47.78,197481.0,44.1792,44.402,44.0771,44.3556,197481.0
2022-12-29 09:40:00,47.78,47.85,47.7,47.76,80160.0,44.3556,44.4206,44.2813,44.337,80160.0
2022-12-29 09:50:00,47.75,47.83,47.56,47.6,80388.0,44.3278,44.402,44.1514,44.1885,80388.0
2022-12-29 10:00:00,47.6,47.81,47.57,47.76,124164.0,44.1885,44.3835,44.1607,44.337,124164.0
2022-12-29 10:10:00,47.73,47.76,47.53,47.66,77549.0,44.3092,44.337,44.1235,44.2442,77549.0
2022-12-29 10:20:00,47.66,47.69,47.44,47.44,58475.0,44.2442,44.2721,44.04,44.04,58475.0
2022-12-29 10:30:00,47.46,47.59,47.41,47.58,69815.0,44.0585,44.1792,44.0121,44.1699,69815.0
2022-12-29 10:40:00,47.58,47.65,47.52,47.58,65237.0,44.1699,44.2349,44.1142,44.1699,65237.0
2022-12-29 10:50:00,47.58,47.61,47.44,47.46,41534.0,44.1699,44.1978,44.04,44.0585,41534.0
2022-12-29 11:00:00,47.46,47.46,47.4,47.43,40248.0,44.0585,44.0585,44.0028,44.0307,40248.0
2022-12-29 11:10:00,47.43,47.54,47.42,47.53,39218.0,44.0307,44.1328,44.0214,44.1235,39218.0
2022-12-29 11:20:00,47.53,47.56,47.4,47.44,66656.0,44.1235,44.1514,44.0028,44.04,66656.0
2022-12-29 11:30:00,47.44,47.52,47.43,47.51,45968.0,44.04,44.1142,44.0307,44.105,45968.0
2022-12-29 11:40:00,47.51,47.6,47.44,47.6,54775.0,44.105,44.1885,44.04,44.1885,54775.0
2022-12-29 11:50:00,47.6,47.69,47.58,47.6,34724.0,44.1885,44.2721,44.1699,44.1885,34724.0
2022-12-29 12:00:00,47.6,47.64,47.54,47.58,45964.0,44.1885,44.2256,44.1328,44.1699,45964.0
2022-12-29 12:10:00,47.58,47.61,47.51,47.61,30611.0,44.1699,44.1978,44.105,44.1978,30611.0
2022-12-29 12:20:00,47.61,47.62,47.55,47.59,35751.0,44.1978,44.2071,44.1421,44.1792,35751.0
2022-12-29 12:30:00,47.59,47.61,47.47,47.5,47420.0,44.1792,44.1978,44.0678,44.0957,47420.0
2022-12-29 12:40:00,47.5,47.53,47.43,47.44,51971.0,44.0957,44.1235,44.0307,44.04,51971.0
2022-12-29 12:50:00,47.45,47.51,47.39,47.39,108668.0,44.0493,44.105,43.9936,43.9936,108668.0
2022-12-29 13:00:00,47.39,47.39,47.25,47.29,120613.0,43.9936,43.9936,43.8636,43.9007,120613.0
2022-12-29 13:10:00,47.29,47.43,47.24,47.36,119592.0,43.9007,44.0307,43.8543,43.9657,119592.0
2022-12-29 13:20:00,47.35,47.47,47.31,47.45,100037.0,43.9564,44.0678,43.9193,44.0493,100037.0
2022-12-29 13:30:00,47.45,47.46,47.29,47.33,64533.0,44.0493,44.0585,43.9007,43.9379,64533.0
2022-12-29 13:40:00,47.33,47.37,47.31,47.36,103363.0,43.9379,43.975,43.9193,43.9657,103363.0
2022-12-29 13:50:00,47.36,47.47,47.34,47.46,46268.0,43.9657,44.0678,43.9471,44.0585,46268.0
2022-12-29 14:00:00,47.46,47.54,47.46,47.5,37933.0,44.0585,44.1328,44.0585,44.0957,37933.0
2022-12-29 14:10:00,47.51,47.55,47.45,47.48,37000.0,44.105,44.1421,44.0493,44.0771,37000.0
2022-12-29 14:20:00,47.47,47.47,47.42,47.44,34726.0,44.0678,44.0678,44.0214,44.04,34726.0
2022-12-29 14:30:00,47.44,47.45,47.39,47.43,38367.0,44.04,44.0493,43.9936,44.0307,38367.0
2022-12-29 14:40:00,47.43,47.47,47.35,47.35,52910.0,44.0307,44.0678,43.9564,43.9564,52910.0
2022-12-29 14:50:00,47.35,47.39,47.32,47.38,44898.0,43.9564,43.9936,43.9286,43.9843,44898.0
2022-12-29 15:00:00,47.36,47.44,47.36,47.44,44491.0,43.9657,44.04,43.9657,44.04,44491.0
2022-12-29 15:10:00,47.44,47.54,47.43,47.5,55560.0,44.04,44.1328,44.0307,44.0957,55560.0
2022-12-29 15:20:00,47.49,47.51,47.4,47.41,63412.0,44.0864,44.105,44.0028,44.0121,63412.0
2022-12-29 15:30:00,47.41,47.43,47.35,47.38,64437.0,44.0121,44.0307,43.9564,43.9843,64437.0
2022-12-29 15:40:00,47.38,47.41,47.3,47.34,81986.0,43.9843,44.0121,43.91,43.9471,81986.0
2022-12-29 15:50:00,47.34,47.39,47.26,47.36,343775.0,43.9471,43.9936,43.8729,43.9657,343775.0
2022-12-30 09:30:00,47.59,47.6,47.37,47.38,171281.0,44.1792,44.1885,43.975,43.9843,171281.0
2022-12-30 09:40:00,47.36,47.42,47.09,47.13,88442.0,43.9657,44.0214,43.7151,43.7522,88442.0
2022-12-30 09:50:00,47.1,47.17,47.03,47.09,81553.0,43.7243,43.7893,43.6594,43.7151,81553.0
2022-12-30 10:00:00,47.08,47.11,46.65,46.75,176382.0,43.7058,43.7336,43.3066,43.3994,176382.0
2022-12-30 10:10:00,46.77,46.97,46.76,46.97,66107.0,43.418,43.6037,43.4087,43.6037,66107.0
2022-12-30 10:20:00,46.97,47.1,46.97,47.04,65780.0,43.6037,43.7243,43.6037,43.6686,65780.0
2022-12-30 10:30:00,47.05,47.05,46.86,46.94,52714.0,43.6779,43.6779,43.5015,43.5758,52714.0
2022-12-30 10:40:00,46.94,47.0,46.84,47.0,48173.0,43.5758,43.6315,43.483,43.6315,48173.0
2022-12-30 10:50:00,46.99,47.08,46.95,47.0,43516.0,43.6222,43.7058,43.5851,43.6315,43516.0
2022-12-30 11:00:00,47.01,47.02,46.86,46.89,46822.0,43.6408,43.6501,43.5015,43.5294,46822.0
2022-12-30 11:10:00,46.88,46.91,46.82,46.9,32657.0,43.5201,43.548,43.4644,43.5387,32657.0
2022-12-30 11:20:00,46.91,46.93,46.78,46.78,35850.0,43.548,43.5665,43.4273,43.4273,35850.0
2022-12-30 11:30:00,46.78,46.85,46.73,46.81,67736.0,43.4273,43.4923,43.3809,43.4551,67736.0
2022-12-30 11:40:00,46.81,46.83,46.74,46.75,49015.0,43.4551,43.4737,43.3901,43.3994,49015.0
2022-12-30 11:50:00,46.75,46.84,46.71,46.78,73091.0,43.3994,43.483,43.3623,43.4273,73091.0
2022-12-30 12:00:00,46.79,46.91,46.77,46.9,52016.0,43.4366,43.548,43.418,43.5387,52016.0
2022-12-30 12:10:00,46.9,46.93,46.84,46.91,47828.0,43.5387,43.5665,43.483,43.548,47828.0
2022-12-30 12:20:00,46.91,46.96,46.89,46.94,46067.0,43.548,43.5944,43.5294,43.5758,46067.0
2022-12-30 12:30:00,46.95,46.98,46.9,46.93,44918.0,43.5851,43.6129,43.5387,43.5665,44918.0
2022-12-30 12:40:00,46.94,47.0,46.93,46.98,44207.0,43.5758,43.6315,43.5665,43.6129,44207.0
2022-12-30 12:50:00,46.99,47.05,46.91,47.04,61527.0,43.6222,43.6779,43.548,43.6686,61527.0
2022-12-30 13:00:00,47.05,47.12,46.98,47.05,65718.0,43.6779,43.7429,43.6129,43.6779,65718.0
2022-12-30 13:10:00,47.05,47.1,47.04,47.06,53049.0,43.6779,43.7243,43.6686,43.6872,53049.0
2022-12-30 13:20:00,47.05,47.05,46.81,46.91,49618.0,43.6779,43.6779,43.4551,43.548,49618.0
2022-12-30 13:30:00,46.9,46.99,46.89,46.95,48847.0,43.5387,43.6222,43.5294,43.5851,48847.0
2022-12-30 13:40:00,46.95,46.95,46.85,46.86,32561.0,43.5851,43.5851,43.4923,43.5015,32561.0
2022-12-30 13:50:00,46.86,46.92,46.83,46.88,50502.0,43.5015,43.5572,43.4737,43.5201,50502.0
2022-12-30 14:00:00,46.88,46.89,46.82,46.84,41050.0,43.5201,43.5294,43.4644,43.483,41050.0
2022-12-30 14:10:00,46.83,46.89,46.79,46.84,34702.0,43.4737,43.5294,43.4366,43.483,34702.0
2022-12-30 14:20:00,46.84,46.99,46.84,46.97,74720.0,43.483,43.6222,43.483,43.6037,74720.0
2022-12-30 14:30:00,46.96,47.02,46.89,46.9,41795.0,43.5944,43.6501,43.5294,43.5387,41795.0
2022-12-30 14:40:00,46.89,46.98,46.89,46.92,47100.0,43.5294,43.6129,43.5294,43.5572,47100.0
2022-12-30 14:50:00,46.93,46.95,46.87,46.92,40088.0,43.5665,43.5851,43.5108,43.5572,40088.0
2022-12-30 15:00:00,46.92,46.97,46.87,46.92,55400.0,43.5572,43.6037,43.5108,43.5572,55400.0
2022-12-30 15:10:00,46.92,47.05,46.91,46.98,72944.0,43.5572,43.6779,43.548,43.6129,72944.0
2022-12-30 15:20:00,46.99,47.0,46.89,46.96,68749.0,43.6222,43.6315,43.5294,43.5944,68749.0
2022-12-30 15:30:00,46.96,47.05,46.93,47.05,93699.0,43.5944,43.6779,43.5665,43.6779,93699.0
2022-12-30 15:40:00,47.05,47.14,47.01,47.13,112546.0,43.6779,43.7615,43.6408,43.7522,112546.0
2022-12-30 15:50:00,47.13,47.21,47.12,47.2,316647.0,43.7522,43.8265,43.7429,43.8172,316647.0
2023-01-03 09:30:00,48.27,49.04,48.11,48.88,428551.0,44.8105,45.5253,44.662,45.3768,428551.0
2023-01-03 09:40:00,48.92,49.51,48.92,49.44,333826.0,45.4139,45.9616,45.4139,45.8966,333826.0
2023-01-03 09:50:00,49.46,49.73,49.32,49.36,485414.0,45.9152,46.1658,45.7852,45.8224,485414.0
2023-01-03 10:00:00,49.38,49.55,49.04,49.22,310718.0,45.8409,45.9987,45.5253,45.6924,310718.0
2023-01-03 10:10:00,49.21,49.21,48.91,48.95,170259.0,45.6831,45.6831,45.4046,45.4418,170259.0
2023-01-03 10:20:00,48.96,49.05,48.86,48.9,164128.0,45.451,45.5346,45.3582,45.3953,164128.0
2023-01-03 10:30:00,48.89,49.03,48.8,48.92,125310.0,45.3861,45.516,45.3025,45.4139,125310.0
2023-01-03 10:40:00,48.91,49.01,48.83,48.98,155558.0,45.4046,45.4975,45.3304,45.4696,155558.0
2023-01-03 10:50:00,48.99,49.03,48.86,49.02,112609.0,45.4789,45.516,45.3582,45.5067,112609.0
2023-01-03 11:00:00,49.02,49.22,48.92,48.93,119658.0,45.5067,45.6924,45.4139,45.4232,119658.0
2023-01-03 11:10:00,48.93,48.96,48.75,48.86,104025.0,45.4232,45.451,45.2561,45.3582,104025.0
2023-01-03 11:20:00,48.85,48.89,48.67,48.79,90394.0,45.3489,45.3861,45.1818,45.2932,90394.0
2023-01-03 11:30:00,48.78,48.89,48.67,48.84,83550.0,45.2839,45.3861,45.1818,45.3396,83550.0
2023-01-03 11:40:00,48.84,48.85,48.7,48.79,110955.0,45.3396,45.3489,45.2097,45.2932,110955.0
2023-01-03 11:50:00,48.79,49.07,48.75,49.06,83734.0,45.2932,45.5532,45.2561,45.5439,83734.0
2023-01-03 12:00:00,49.06,49.12,49.02,49.07,95799.0,45.5439,45.5996,45.5067,45.5532,95799.0
2023-01-03 12:10:00,49.06,49.17,49.0,49.15,66976.0,45.5439,45.646,45.4882,45.6274,66976.0
2023-01-03 12:20:00,49.15,49.17,49.05,49.11,83073.0,45.6274,45.646,45.5346,45.5903,83073.0
2023-01-03 12:30:00,49.09,49.15,49.02,49.09,70654.0,45.5717,45.6274,45.5067,45.5717,70654.0
2023-01-03 12:40:00,49.08,49.09,48.91,49.03,64705.0,45.5624,45.5717,45.4046,45.516,64705.0
2023-01-03 12:50:00,49.03,49.11,48.96,49.1,50489.0,45.516,45.5903,45.451,45.581,50489.0
2023-01-03 13:00:00,49.1,49.12,48.98,49.05,32992.0,45.581,45.5996,45.4696,45.5346,32992.0
2023-01-03 13:10:00,49.05,49.11,49.01,49.08,52334.0,45.5346,45.5903,45.4975,45.5624,52334.0
2023-01-03 13:20:00,49.07,49.25,49.06,49.2,64270.0,45.5532,45.7203,45.5439,45.6738,64270.0
2023-01-03 13:30:00,49.2,49.27,49.17,49.21,76554.0,45.6738,45.7388,45.646,45.6831,76554.0
2023-01-03 13:40:00,49.22,49.26,49.13,49.19,59648.0,45.6924,45.7295,45.6089,45.6646,59648.0
2023-01-03 13:50:00,49.19,49.24,49.14,49.19,62767.0,45.6646,45.711,45.6181,45.6646,62767.0
2023-01-03 14:00:00,49.18,49.22,49.11,49.13,62587.0,45.6553,45.6924,45.5903,45.6089,62587.0
2023-01-03 14:10:00,49.13,49.19,49.07,49.14,62442.0,45.6089,45.6646,45.5532,45.6181,62442.0
2023-01-03 14:20:00,49.14,49.17,49.05,49.12,58772.0,45.6181,45.646,45.5346,45.5996,58772.0
2023-01-03 14:30:00,49.12,49.16,49.06,49.15,69152.0,45.5996,45.6367,45.5439,45.6274,69152.0
2023-01-03 14:40:00,49.15,49.4,49.14,49.39,95108.0,45.6274,45.8595,45.6181,45.8502,95108.0
2023-01-03 14:50:00,49.4,49.4,49.26,49.28,84321.0,45.8595,45.8595,45.7295,45.7481,84321.0
2023-01-03 15:00:00,49.28,49.39,49.25,49.27,120303.0,45.7481,45.8502,45.7203,45.7388,120303.0
2023-01-03 15:10:00,49.27,49.4,49.25,49.33,75846.0,45.7388,45.8595,45.7203,45.7945,75846.0
2023-01-03 15:20:00,49.34,49.44,49.25,49.43,117525.0,45.8038,45.8966,45.7203,45.8873,117525.0
2023-01-03 15:30:00,49.43,49.61,49.4,49.58,265614.0,45.8873,46.0544,45.8595,46.0266,265614.0
2023-01-03 15:40:00,49.58,49.59,49.48,49.5,319386.0,46.0266,46.0359,45.9338,45.9523,319386.0
2023-01-03 15:50:00,49.5,49.6,49.49,49.58,653717.0,45.9523,46.0452,45.943,46.0266,653717.0
2023-01-04 09:30:00,50.6,51.3,50.32,51.04,839391.0,46.9735,47.6233,46.7136,47.382,839391.0
2023-01-04 09:40:00,51.02,51.28,50.93,51.15,261637.0,47.3634,47.6048,47.2798,47.4841,261637.0
2023-01-04 09:50:00,51.16,51.26,50.97,51.15,177756.0,47.4934,47.5862,47.317,47.4841,177756.0
2023-01-04 10:00:00,51.13,51.29,50.71,50.71,396165.0,47.4655,47.614,47.0756,47.0756,396165.0
2023-01-04 10:10:00,50.71,50.89,50.54,50.78,186567.0,47.0756,47.2427,46.9178,47.1406,186567.0
2023-01-04 10:20:00,50.78,51.17,50.73,51.14,198924.0,47.1406,47.5026,47.0942,47.4748,198924.0
2023-01-04 10:30:00,51.15,51.45,51.12,51.4,228237.0,47.4841,47.7626,47.4562,47.7162,228237.0
2023-01-04 10:40:00,51.41,51.45,51.27,51.39,156434.0,47.7254,47.7626,47.5955,47.7069,156434.0
2023-01-04 10:50:00,51.39,51.51,51.24,51.48,186310.0,47.7069,47.8183,47.5676,47.7904,186310.0
2023-01-04 11:00:00,51.49,51.53,51.37,51.5,124546.0,47.7997,47.8368,47.6883,47.809,124546.0
2023-01-04 11:10:00,51.51,51.58,51.35,51.37,177977.0,47.8183,47.8833,47.6697,47.6883,177977.0
2023-01-04 11:20:00,51.37,51.55,51.34,51.52,147669.0,47.6883,47.8554,47.6605,47.8276,147669.0
2023-01-04 11:30:00,51.52,51.79,51.52,51.75,130646.0,47.8276,48.0782,47.8276,48.0411,130646.0
2023-01-04 11:40:00,51.74,51.8,51.62,51.79,145896.0,48.0318,48.0875,47.9204,48.0782,145896.0
2023-01-04 11:50:00,51.78,51.86,51.69,51.83,136864.0,48.0689,48.1432,47.9854,48.1153,136864.0
2023-01-04 12:00:00,51.84,51.84,51.7,51.78,120025.0,48.1246,48.1246,47.9947,48.0689,120025.0
2023-01-04 12:10:00,51.78,51.78,51.52,51.55,274409.0,48.0689,48.0689,47.8276,47.8554,274409.0
2023-01-04 12:20:00,51.56,51.68,51.5,51.66,90509.0,47.8647,47.9761,47.809,47.9575,90509.0
2023-01-04 12:30:00,51.67,51.75,51.63,51.69,124685.0,47.9668,48.0411,47.9297,47.9854,124685.0
2023-01-04 12:40:00,51.69,51.69,51.54,51.58,141071.0,47.9854,47.9854,47.8461,47.8833,141071.0
2023-01-04 12:50:00,51.61,51.61,51.22,51.23,281307.0,47.9111,47.9111,47.5491,47.5583,281307.0
2023-01-04 13:00:00,51.23,51.51,51.21,51.42,157034.0,47.5583,47.8183,47.5398,47.7347,157034.0
2023-01-04 13:10:00,51.42,51.46,51.32,51.42,91412.0,47.7347,47.7719,47.6419,47.7347,91412.0
2023-01-04 13:20:00,51.41,51.5,51.37,51.39,86816.0,47.7254,47.809,47.6883,47.7069,86816.0
2023-01-04 13:30:00,51.39,51.49,51.37,51.49,87821.0,47.7069,47.7997,47.6883,47.7997,87821.0
2023-01-04 13:40:00,51.48,51.53,51.44,51.52,109066.0,47.7904,47.8368,47.7533,47.8276,109066.0
2023-01-04 13:50:00,51.53,51.68,51.52,51.52,98890.0,47.8368,47.9761,47.8276,47.8276,98890.0
2023-01-04 14:00:00,51.5,51.57,51.1,51.23,197025.0,47.809,47.874,47.4377,47.5583,197025.0
2023-01-04 14:10:00,51.23,51.43,51.15,51.34,211882.0,47.5583,47.744,47.4841,47.6605,211882.0
2023-01-04 14:20:00,51.34,51.38,51.12,51.16,133535.0,47.6605,47.6976,47.4562,47.4934,133535.0
2023-01-04 14:30:00,51.16,51.29,51.07,51.26,116029.0,47.4934,47.614,47.4098,47.5862,116029.0
2023-01-04 14:40:00,51.26,51.38,51.22,51.33,108531.0,47.5862,47.6976,47.5491,47.6512,108531.0
2023-01-04 14:50:00,51.33,51.5,51.31,51.5,87258.0,47.6512,47.809,47.6326,47.809,87258.0
2023-01-04 15:00:00,51.5,51.68,51.47,51.65,128303.0,47.809,47.9761,47.7811,47.9482,128303.0
2023-01-04 15:10:00,51.66,51.67,51.59,51.64,134910.0,47.9575,47.9668,47.8925,47.939,134910.0
2023-01-04 15:20:00,51.64,51.76,51.58,51.69,174347.0,47.939,48.0504,47.8833,47.9854,174347.0
2023-01-04 15:30:00,51.68,51.71,51.47,51.52,206745.0,47.9761,48.0039,47.7811,47.8276,206745.0
2023-01-04 15:40:00,51.52,51.52,51.41,51.46,259502.0,47.8276,47.8276,47.7254,47.7719,259502.0
2023-01-04 15:50:00,51.46,51.55,51.46,51.5,958844.0,47.7719,47.8554,47.7719,47.809,958844.0
2023-01-05 09:30:00,50.55,50.84,50.33,50.7,373980.0,46.9271,47.1963,46.7228,47.0663,373980.0
2023-01-05 09:40:00,50.7,50.83,50.43,50.57,216860.0,47.0663,47.187,46.8157,46.9456,216860.0
2023-01-05 09:50:00,50.59,50.65,50.14,50.16,174366.0,46.9642,47.0199,46.5465,46.565,174366.0
2023-01-05 10:00:00,50.2,50.49,50.1,50.28,167090.0,46.6022,46.8714,46.5093,46.6764,167090.0
2023-01-05 10:10:00,50.27,50.36,50.13,50.23,103630.0,46.6671,46.7507,46.5372,46.63,103630.0
2023-01-05 10:20:00,50.23,50.34,50.06,50.09,95742.0,46.63,46.7321,46.4722,46.5,95742.0
2023-01-05 10:30:00,50.09,50.24,50.02,50.22,115148.0,46.5,46.6393,46.4351,46.6207,115148.0
2023-01-05 10:40:00,50.22,50.25,50.08,50.25,87489.0,46.6207,46.6486,46.4908,46.6486,87489.0
2023-01-05 10:50:00,50.26,50.37,50.14,50.28,102184.0,46.6579,46.76,46.5465,46.6764,102184.0
2023-01-05 11:00:00,50.27,50.5,50.22,50.46,76785.0,46.6671,46.8807,46.6207,46.8435,76785.0
2023-01-05 11:10:00,50.47,50.64,50.47,50.56,88765.0,46.8528,47.0106,46.8528,46.9364,88765.0
2023-01-05 11:20:00,50.55,50.56,50.4,50.53,102717.0,46.9271,46.9364,46.7878,46.9085,102717.0
2023-01-05 11:30:00,50.53,50.69,50.5,50.68,72789.0,46.9085,47.057,46.8807,47.0478,72789.0
2023-01-05 11:40:00,50.68,50.81,50.51,50.52,85968.0,47.0478,47.1684,46.8899,46.8992,85968.0
2023-01-05 11:50:00,50.52,50.57,50.4,50.43,63736.0,46.8992,46.9456,46.7878,46.8157,63736.0
2023-01-05 12:00:00,50.43,50.48,50.3,50.45,79359.0,46.8157,46.8621,46.695,46.8342,79359.0
2023-01-05 12:10:00,50.45,50.5,50.36,50.47,66311.0,46.8342,46.8807,46.7507,46.8528,66311.0
2023-01-05 12:20:00,50.47,50.76,50.46,50.72,122081.0,46.8528,47.122,46.8435,47.0849,122081.0
2023-01-05 12:30:00,50.71,50.82,50.67,50.82,63133.0,47.0756,47.1777,47.0385,47.1777,63133.0
2023-01-05 12:40:00,50.81,50.91,50.75,50.85,132861.0,47.1684,47.2613,47.1127,47.2056,132861.0
2023-01-05 12:50:00,50.84,50.98,50.83,50.92,103762.0,47.1963,47.3263,47.187,47.2706,103762.0
2023-01-05 13:00:00,50.92,50.95,50.75,50.75,71846.0,47.2706,47.2984,47.1127,47.1127,71846.0
2023-01-05 13:10:00,50.75,50.89,50.73,50.88,57273.0,47.1127,47.2427,47.0942,47.2334,57273.0
2023-01-05 13:20:00,50.87,51.04,50.86,50.9,136588.0,47.2241,47.382,47.2149,47.252,136588.0
2023-01-05 13:30:00,50.9,51.06,50.9,51.02,90041.0,47.252,47.4005,47.252,47.3634,90041.0
2023-01-05 13:40:00,51.02,51.07,50.93,50.94,69078.0,47.3634,47.4098,47.2798,47.2891,69078.0
2023-01-05 13:50:00,50.94,51.01,50.9,50.95,89755.0,47.2891,47.3541,47.252,47.2984,89755.0
2023-01-05 14:00:00,50.95,51.06,50.85,50.86,72369.0,47.2984,47.4005,47.2056,47.2149,72369.0
2023-01-05 14:10:00,50.86,50.88,50.78,50.84,76068.0,47.2149,47.2334,47.1406,47.1963,76068.0
2023-01-05 14:20:00,50.85,50.85,50.72,50.73,80278.0,47.2056,47.2056,47.0849,47.0942,80278.0
2023-01-05 14:30:00,50.73,50.97,50.72,50.96,76460.0,47.0942,47.317,47.0849,47.3077,76460.0
2023-01-05 14:40:00,50.97,51.08,50.89,51.03,84892.0,47.317,47.4191,47.2427,47.3727,84892.0
2023-01-05 14:50:00,51.03,51.18,51.03,51.16,108090.0,47.3727,47.5119,47.3727,47.4934,108090.0
2023-01-05 15:00:00,51.15,51.25,51.1,51.1,110208.0,47.4841,47.5769,47.4377,47.4377,110208.0
2023-01-05 15:10:00,51.1,51.13,51.03,51.09,95429.0,47.4377,47.4655,47.3727,47.4284,95429.0
2023-01-05 15:20:00,51.09,51.14,50.96,50.99,105180.0,47.4284,47.4748,47.3077,47.3355,105180.0
2023-01-05 15:30:00,50.98,51.15,50.9,51.14,143140.0,47.3263,47.4841,47.252,47.4748,143140.0
2023-01-05 15:40:00,51.14,51.26,51.12,51.21,234162.0,47.4748,47.5862,47.4562,47.5398,234162.0
2023-01-05 15:50:00,51.21,51.26,51.1,51.21,704608.0,47.5398,47.5862,47.4377,47.5398,704608.0
2023-01-06 09:30:00,52.31,52.48,51.93,51.97,326491.0,48.5609,48.7188,48.2082,48.2453,326491.0
2023-01-06 09:40:00,51.96,51.97,51.42,51.59,192617.0,48.236,48.2453,47.7347,47.8925,192617.0
2023-01-06 09:50:00,51.59,51.98,51.49,51.9,93764.0,47.8925,48.2546,47.7997,48.1803,93764.0
2023-01-06 10:00:00,51.93,52.64,51.93,52.45,230837.0,48.2082,48.8673,48.2082,48.6909,230837.0
2023-01-06 10:10:00,52.45,52.66,52.39,52.66,155742.0,48.6909,48.8859,48.6352,48.8859,155742.0
2023-01-06 10:20:00,52.65,52.66,52.46,52.5,111835.0,48.8766,48.8859,48.7002,48.7373,111835.0
2023-01-06 10:30:00,52.52,52.88,52.51,52.86,150342.0,48.7559,49.0901,48.7466,49.0715,150342.0
2023-01-06 10:40:00,52.86,53.04,52.8,53.04,157700.0,49.0715,49.2386,49.0158,49.2386,157700.0
2023-01-06 10:50:00,53.04,53.1,52.94,53.03,162834.0,49.2386,49.2943,49.1458,49.2293,162834.0
2023-01-06 11:00:00,53.04,53.15,53.01,53.15,144441.0,49.2386,49.3407,49.2108,49.3407,144441.0
2023-01-06 11:10:00,53.15,53.19,53.03,53.17,153384.0,49.3407,49.3779,49.2293,49.3593,153384.0
2023-01-06 11:20:00,53.15,53.19,53.0,53.0,114822.0,49.3407,49.3779,49.2015,49.2015,114822.0
2023-01-06 11:30:00,53.01,53.11,52.92,53.05,114882.0,49.2108,49.3036,49.1272,49.2479,114882.0
2023-01-06 11:40:00,53.05,53.15,52.99,53.15,107958.0,49.2479,49.3407,49.1922,49.3407,107958.0
2023-01-06 11:50:00,53.15,53.29,53.15,53.21,123254.0,49.3407,49.4707,49.3407,49.3964,123254.0
2023-01-06 12:00:00,53.22,53.24,52.99,53.01,67926.0,49.4057,49.4243,49.1922,49.2108,67926.0
2023-01-06 12:10:00,53.01,53.03,52.85,52.87,85641.0,49.2108,49.2293,49.0622,49.0808,85641.0
2023-01-06 12:20:00,52.88,53.06,52.85,52.87,85719.0,49.0901,49.2572,49.0622,49.0808,85719.0
2023-01-06 12:30:00,52.87,52.9,52.78,52.79,83959.0,49.0808,49.1087,48.9973,49.0065,83959.0
2023-01-06 12:40:00,52.79,52.8,52.63,52.64,105452.0,49.0065,49.0158,48.858,48.8673,105452.0
2023-01-06 12:50:00,52.66,52.71,52.61,52.7,45927.0,48.8859,48.9323,48.8394,48.923,45927.0
2023-01-06 13:00:00,52.69,52.75,52.65,52.7,70699.0,48.9137,48.9694,48.8766,48.923,70699.0
2023-01-06 13:10:00,52.69,52.83,52.68,52.68,86633.0,48.9137,49.0437,48.9044,48.9044,86633.0
2023-01-06 13:20:00,52.69,52.83,52.69,52.8,106620.0,48.9137,49.0437,48.9137,49.0158,106620.0
2023-01-06 13:30:00,52.8,52.93,52.72,52.86,111639.0,49.0158,49.1365,48.9416,49.0715,111639.0
2023-01-06 13:40:00,52.87,53.0,52.86,52.98,123885.0,49.0808,49.2015,49.0715,49.1829,123885.0
2023-01-06 13:50:00,52.99,53.12,52.94,53.02,209502.0,49.1922,49.3129,49.1458,49.2201,209502.0
2023-01-06 14:00:00,53.03,53.06,52.88,52.93,69470.0,49.2293,49.2572,49.0901,49.1365,69470.0
2023-01-06 14:10:00,52.92,52.93,52.76,52.82,63727.0,49.1272,49.1365,48.9787,49.0344,63727.0
2023-01-06 14:20:00,52.84,52.87,52.7,52.73,81331.0,49.053,49.0808,48.923,48.9508,81331.0
2023-01-06 14:30:00,52.72,52.81,52.72,52.77,56781.0,48.9416,49.0251,48.9416,48.988,56781.0
2023-01-06 14:40:00,52.76,52.77,52.58,52.6,109399.0,48.9787,48.988,48.8116,48.8302,109399.0
2023-01-06 14:50:00,52.58,52.65,52.54,52.59,89318.0,48.8116,48.8766,48.7745,48.8209,89318.0
2023-01-06 15:00:00,52.59,52.7,52.58,52.61,77108.0,48.8209,48.923,48.8116,48.8394,77108.0
2023-01-06 15:10:00,52.62,52.66,52.57,52.59,110849.0,48.8487,48.8859,48.8023,48.8209,110849.0
2023-01-06 15:20:00,52.59,52.72,52.5,52.71,110438.0,48.8209,48.9416,48.7373,48.9323,110438.0
2023-01-06 15:30:00,52.7,52.82,52.69,52.77,103675.0,48.923,49.0344,48.9137,48.988,103675.0
2023-01-06 15:40:00,52.77,52.86,52.73,52.86,262330.0,48.988,49.0715,48.9508,49.0715,262330.0
2023-01-06 15:50:00,52.85,52.9,52.68,52.68,619211.0,49.0622,49.1087,48.9044,48.9044,619211.0
2023-01-09 09:30:00,52.79,53.09,52.69,52.78,493218.0,49.0065,49.285,48.9137,48.9973,493218.0
2023-01-09 09:40:00,52.78,53.02,52.63,52.81,286367.0,48.9973,49.2201,48.858,49.0251,286367.0
2023-01-09 09:50:00,52.8,52.91,52.22,52.26,310057.0,49.0158,49.1179,48.4774,48.5145,310057.0
2023-01-09 10:00:00,52.26,52.34,52.03,52.12,243206.0,48.5145,48.5888,48.301,48.3846,243206.0
2023-01-09 10:10:00,52.14,52.28,52.07,52.27,166906.0,48.4031,48.5331,48.3381,48.5238,166906.0
2023-01-09 10:20:00,52.29,52.41,52.22,52.28,130129.0,48.5424,48.6538,48.4774,48.5331,130129.0
2023-01-09 10:30:00,52.28,52.52,52.23,52.39,131337.0,48.5331,48.7559,48.4867,48.6352,131337.0
2023-01-09 10:40:00,52.39,52.43,52.3,52.4,111962.0,48.6352,48.6723,48.5517,48.6445,111962.0
2023-01-09 10:50:00,52.4,52.63,52.4,52.63,107986.0,48.6445,48.858,48.6445,48.858,107986.0
2023-01-09 11:00:00,52.64,52.77,52.54,52.57,130700.0,48.8673,48.988,48.7745,48.8023,130700.0
2023-01-09 11:10:00,52.58,52.73,52.57,52.59,80629.0,48.8116,48.9508,48.8023,48.8209,80629.0
2023-01-09 11:20:00,52.58,52.88,52.52,52.84,93634.0,48.8116,49.0901,48.7559,49.053,93634.0
2023-01-09 11:30:00,52.84,52.89,52.74,52.82,102624.0,49.053,49.0994,48.9601,49.0344,102624.0
2023-01-09 11:40:00,52.82,52.93,52.8,52.88,51451.0,49.0344,49.1365,49.0158,49.0901,51451.0
2023-01-09 11:50:00,52.88,52.93,52.81,52.88,69466.0,49.0901,49.1365,49.0251,49.0901,69466.0
2023-01-09 12:00:00,52.88,52.88,52.7,52.77,81398.0,49.0901,49.0901,48.923,48.988,81398.0
2023-01-09 12:10:00,52.76,52.78,52.56,52.57,63032.0,48.9787,48.9973,48.793,48.8023,63032.0
2023-01-09 12:20:00,52.57,52.62,52.52,52.54,101078.0,48.8023,48.8487,48.7559,48.7745,101078.0
2023-01-09 12:30:00,52.53,52.54,52.41,52.47,105684.0,48.7652,48.7745,48.6538,48.7095,105684.0
2023-01-09 12:40:00,52.47,52.47,52.3,52.39,66658.0,48.7095,48.7095,48.5517,48.6352,66658.0
2023-01-09 12:50:00,52.41,52.45,52.37,52.42,52970.0,48.6538,48.6909,48.6166,48.6631,52970.0
2023-01-09 13:00:00,52.42,52.45,52.29,52.31,69464.0,48.6631,48.6909,48.5424,48.5609,69464.0
2023-01-09 13:10:00,52.31,52.43,52.28,52.4,56449.0,48.5609,48.6723,48.5331,48.6445,56449.0
2023-01-09 13:20:00,52.41,52.52,52.34,52.45,110297.0,48.6538,48.7559,48.5888,48.6909,110297.0
2023-01-09 13:30:00,52.43,52.49,52.38,52.44,63944.0,48.6723,48.728,48.6259,48.6816,63944.0
2023-01-09 13:40:00,52.45,52.45,52.2,52.23,128831.0,48.6909,48.6909,48.4588,48.4867,128831.0
2023-01-09 13:50:00,52.23,52.41,52.22,52.34,94981.0,48.4867,48.6538,48.4774,48.5888,94981.0
2023-01-09 14:00:00,52.35,52.41,52.26,52.38,62936.0,48.5981,48.6538,48.5145,48.6259,62936.0
2023-01-09 14:10:00,52.39,52.45,52.33,52.44,83087.0,48.6352,48.6909,48.5795,48.6816,83087.0
2023-01-09 14:20:00,52.44,52.54,52.39,52.39,62930.0,48.6816,48.7745,48.6352,48.6352,62930.0
2023-01-09 14:30:00,52.39,52.43,52.29,52.41,59524.0,48.6352,48.6723,48.5424,48.6538,59524.0
2023-01-09 14:40:00,52.4,52.5,52.39,52.46,61891.0,48.6445,48.7373,48.6352,48.7002,61891.0
2023-01-09 14:50:00,52.46,52.52,52.45,52.48,58381.0,48.7002,48.7559,48.6909,48.7188,58381.0
2023-01-09 15:00:00,52.47,52.6,52.42,52.46,143956.0,48.7095,48.8302,48.6631,48.7002,143956.0
2023-01-09 15:10:00,52.46,52.47,52.26,52.29,80638.0,48.7002,48.7095,48.5145,48.5424,80638.0
2023-01-09 15:20:00,52.29,52.4,52.28,52.29,72987.0,48.5424,48.6445,48.5331,48.5424,72987.0
2023-01-09 15:30:00,52.29,52.31,52.12,52.16,129661.0,48.5424,48.5609,48.3846,48.4217,129661.0
2023-01-09 15:40:00,52.16,52.33,52.16,52.22,164883.0,48.4217,48.5795,48.4217,48.4774,164883.0
2023-01-09 15:50:00,52.22,52.31,52.2,52.21,663524.0,48.4774,48.5609,48.4588,48.4681,663524.0
2023-01-10 09:30:00,52.49,52.68,52.37,52.42,160130.0,48.728,48.9044,48.6166,48.6631,160130.0
2023-01-10 09:40:00,52.42,52.55,52.28,52.41,87730.0,48.6631,48.7837,48.5331,48.6538,87730.0
2023-01-10 09:50:00,52.4,52.58,52.22,52.39,72772.0,48.6445,48.8116,48.4774,48.6352,72772.0
2023-01-10 10:00:00,52.39,52.57,52.23,52.52,81115.0,48.6352,48.8023,48.4867,48.7559,81115.0
2023-01-10 10:10:00,52.51,52.74,52.46,52.58,103652.0,48.7466,48.9601,48.7002,48.8116,103652.0
2023-01-10 10:20:00,52.57,52.84,52.56,52.75,65708.0,48.8023,49.053,48.793,48.9694,65708.0
2023-01-10 10:30:00,52.77,52.77,52.47,52.69,85070.0,48.988,48.988,48.7095,48.9137,85070.0
2023-01-10 10:40:00,52.69,52.71,52.44,52.5,46061.0,48.9137,48.9323,48.6816,48.7373,46061.0
2023-01-10 10:50:00,52.5,52.7,52.49,52.58,44461.0,48.7373,48.923,48.728,48.8116,44461.0
2023-01-10 11:00:00,52.57,52.68,52.52,52.58,57682.0,48.8023,48.9044,48.7559,48.8116,57682.0
2023-01-10 11:10:00,52.57,52.75,52.55,52.74,64195.0,48.8023,48.9694,48.7837,48.9601,64195.0
2023-01-10 11:20:00,52.75,52.85,52.63,52.66,60382.0,48.9694,49.0622,48.858,48.8859,60382.0
2023-01-10 11:30:00,52.66,52.67,52.54,52.54,40921.0,48.8859,48.8951,48.7745,48.7745,40921.0
2023-01-10 11:40:00,52.55,52.62,52.5,52.58,51415.0,48.7837,48.8487,48.7373,48.8116,51415.0
2023-01-10 11:50:00,52.58,52.61,52.51,52.54,65303.0,48.8116,48.8394,48.7466,48.7745,65303.0
2023-01-10 12:00:00,52.53,52.55,52.36,52.48,55259.0,48.7652,48.7837,48.6074,48.7188,55259.0
2023-01-10 12:10:00,52.48,52.65,52.45,52.6,36952.0,48.7188,48.8766,48.6909,48.8302,36952.0
2023-01-10 12:20:00,52.61,52.67,52.54,52.63,21469.0,48.8394,48.8951,48.7745,48.858,21469.0
2023-01-10 12:30:00,52.65,52.77,52.62,52.77,23407.0,48.8766,48.988,48.8487,48.988,23407.0
2023-01-10 12:40:00,52.76,52.83,52.73,52.76,28353.0,48.9787,49.0437,48.9508,48.9787,28353.0
2023-01-10 12:50:00,52.75,52.77,52.69,52.73,24697.0,48.9694,48.988,48.9137,48.9508,24697.0
2023-01-10 13:00:00,52.73,52.8,52.71,52.8,47026.0,48.9508,49.0158,48.9323,49.0158,47026.0
2023-01-10 13:10:00,52.78,52.8,52.66,52.68,54998.0,48.9973,49.0158,48.8859,48.9044,54998.0
2023-01-10 13:20:00,52.68,52.8,52.68,52.78,47564.0,48.9044,49.0158,48.9044,48.9973,47564.0
2023-01-10 13:30:00,52.77,52.84,52.77,52.82,64298.0,48.988,49.053,48.988,49.0344,64298.0
2023-01-10 13:40:00,52.81,52.82,52.74,52.76,21807.0,49.0251,49.0344,48.9601,48.9787,21807.0
2023-01-10 13:50:00,52.76,52.83,52.73,52.83,31084.0,48.9787,49.0437,48.9508,49.0437,31084.0
2023-01-10 14:00:00,52.83,52.99,52.82,52.93,69400.0,49.0437,49.1922,49.0344,49.1365,69400.0
2023-01-10 14:10:00,52.94,52.99,52.86,52.93,51159.0,49.1458,49.1922,49.0715,49.1365,51159.0
2023-01-10 14:20:00,52.93,52.99,52.87,52.96,35573.0,49.1365,49.1922,49.0808,49.1644,35573.0
2023-01-10 14:30:00,52.96,53.02,52.93,52.97,52945.0,49.1644,49.2201,49.1365,49.1736,52945.0
2023-01-10 14:40:00,52.98,52.99,52.89,52.94,46462.0,49.1829,49.1922,49.0994,49.1458,46462.0
2023-01-10 14:50:00,52.94,52.95,52.86,52.9,48695.0,49.1458,49.1551,49.0715,49.1087,48695.0
2023-01-10 15:00:00,52.9,52.92,52.83,52.87,42551.0,49.1087,49.1272,49.0437,49.0808,42551.0
2023-01-10 15:10:00,52.87,53.03,52.84,53.01,68142.0,49.0808,49.2293,49.053,49.2108,68142.0
2023-01-10 15:20:00,53.01,53.01,52.91,53.0,59838.0,49.2108,49.2108,49.1179,49.2015,59838.0
2023-01-10 15:30:00,53.0,53.14,52.98,53.08,110572.0,49.2015,49.3315,49.1829,49.2758,110572.0
2023-01-10 15:40:00,53.08,53.17,53.05,53.15,136052.0,49.2758,49.3593,49.2479,49.3407,136052.0
2023-01-10 15:50:00,53.14,53.23,53.05,53.15,467141.0,49.3315,49.415,49.2479,49.3407,467141.0
2023-01-11 09:30:00,53.35,53.65,53.2,53.29,321345.0,49.5264,49.8049,49.3872,49.4707,321345.0
2023-01-11 09:40:00,53.3,53.3,52.86,52.9,142827.0,49.48,49.48,49.0715,49.1087,142827.0
2023-01-11 09:50:00,52.9,52.93,52.52,52.69,147202.0,49.1087,49.1365,48.7559,48.9137,147202.0
2023-01-11 10:00:00,52.68,52.91,52.62,52.81,129297.0,48.9044,49.1179,48.8487,49.0251,129297.0
2023-01-11 10:10:00,52.79,52.81,52.43,52.51,121004.0,49.0065,49.0251,48.6723,48.7466,121004.0
2023-01-11 10:20:00,52.49,52.5,52.32,52.38,104058.0,48.728,48.7373,48.5702,48.6259,104058.0
2023-01-11 10:30:00,52.36,52.43,52.29,52.38,82697.0,48.6074,48.6723,48.5424,48.6259,82697.0
2023-01-11 10:40:00,52.37,52.54,52.37,52.53,99307.0,48.6166,48.7745,48.6166,48.7652,99307.0
2023-01-11 10:50:00,52.54,52.64,52.42,52.47,138980.0,48.7745,48.8673,48.6631,48.7095,138980.0
2023-01-11 11:00:00,52.46,52.49,52.26,52.28,86440.0,48.7002,48.728,48.5145,48.5331,86440.0
2023-01-11 11:10:00,52.28,52.3,52.11,52.15,92477.0,48.5331,48.5517,48.3753,48.4124,92477.0
2023-01-11 11:20:00,52.14,52.32,52.08,52.28,120266.0,48.4031,48.5702,48.3474,48.5331,120266.0
2023-01-11 11:30:00,52.29,52.29,52.06,52.08,93657.0,48.5424,48.5424,48.3289,48.3474,93657.0
2023-01-11 11:40:00,52.08,52.41,52.07,52.41,94734.0,48.3474,48.6538,48.3381,48.6538,94734.0
2023-01-11 11:50:00,52.4,52.48,52.36,52.37,89571.0,48.6445,48.7188,48.6074,48.6166,89571.0
2023-01-11 12:00:00,52.37,52.48,52.36,52.45,48891.0,48.6166,48.7188,48.6074,48.6909,48891.0
2023-01-11 12:10:00,52.44,52.48,52.4,52.45,52398.0,48.6816,48.7188,48.6445,48.6909,52398.0
2023-01-11 12:20:00,52.45,52.53,52.44,52.5,76605.0,48.6909,48.7652,48.6816,48.7373,76605.0
2023-01-11 12:30:00,52.5,52.5,52.44,52.45,57834.0,48.7373,48.7373,48.6816,48.6909,57834.0
2023-01-11 12:40:00,52.45,52.48,52.39,52.42,38119.0,48.6909,48.7188,48.6352,48.6631,38119.0
2023-01-11 12:50:00,52.43,52.51,52.39,52.43,179469.0,48.6723,48.7466,48.6352,48.6723,179469.0
2023-01-11 13:00:00,52.42,52.5,52.41,52.44,119079.0,48.6631,48.7373,48.6538,48.6816,119079.0
2023-01-11 13:10:00,52.44,52.58,52.37,52.5,88640.0,48.6816,48.8116,48.6166,48.7373,88640.0
2023-01-11 13:20:00,52.49,52.51,52.35,52.44,46524.0,48.728,48.7466,48.5981,48.6816,46524.0
2023-01-11 13:30:00,52.44,52.48,52.4,52.44,43287.0,48.6816,48.7188,48.6445,48.6816,43287.0
2023-01-11 13:40:00,52.44,52.51,52.41,52.48,39755.0,48.6816,48.7466,48.6538,48.7188,39755.0
2023-01-11 13:50:00,52.48,52.55,52.42,52.55,56369.0,48.7188,48.7837,48.6631,48.7837,56369.0
2023-01-11 14:00:00,52.55,52.55,52.43,52.54,82552.0,48.7837,48.7837,48.6723,48.7745,82552.0
2023-01-11 14:10:00,52.54,52.57,52.46,52.5,44690.0,48.7745,48.8023,48.7002,48.7373,44690.0
2023-01-11 14:20:00,52.49,52.5,52.43,52.47,51937.0,48.728,48.7373,48.6723,48.7095,51937.0
2023-01-11 14:30:00,52.47,52.49,52.43,52.47,54727.0,48.7095,48.728,48.6723,48.7095,54727.0
2023-01-11 14:40:00,52.47,52.49,52.43,52.48,52081.0,48.7095,48.728,48.6723,48.7188,52081.0
2023-01-11 14:50:00,52.48,52.48,52.42,52.47,37106.0,48.7188,48.7188,48.6631,48.7095,37106.0
2023-01-11 15:00:00,52.47,52.48,52.39,52.46,66870.0,48.7095,48.7188,48.6352,48.7002,66870.0
2023-01-11 15:10:00,52.47,52.48,52.35,52.38,122600.0,48.7095,48.7188,48.5981,48.6259,122600.0
2023-01-11 15:20:00,52.38,52.39,52.24,52.3,91674.0,48.6259,48.6352,48.496,48.5517,91674.0
2023-01-11 15:30:00,52.3,52.3,52.22,52.26,108257.0,48.5517,48.5517,48.4774,48.5145,108257.0
2023-01-11 15:40:00,52.26,52.39,52.22,52.38,172454.0,48.5145,48.6352,48.4774,48.6259,172454.0
2023-01-11 15:50:00,52.38,52.49,52.33,52.45,735968.0,48.6259,48.728,48.5795,48.6909,735968.0
2023-01-12 09:30:00,53.57,53.57,52.98,53.0,371668.0,49.7306,49.7306,49.1829,49.2015,371668.0
2023-01-12 09:40:00,53.0,53.12,52.76,52.91,161825.0,49.2015,49.3129,48.9787,49.1179,161825.0
2023-01-12 09:50:00,52.91,52.93,52.61,52.7,159041.0,49.1179,49.1365,48.8394,48.923,159041.0
2023-01-12 10:00:00,52.73,52.94,52.71,52.87,127893.0,48.9508,49.1458,48.9323,49.0808,127893.0
2023-01-12 10:10:00,52.9,53.08,52.89,52.98,96920.0,49.1087,49.2758,49.0994,49.1829,96920.0
2023-01-12 10:20:00,52.99,53.03,52.82,52.94,76862.0,49.1922,49.2293,49.0344,49.1458,76862.0
2023-01-12 10:30:00,52.94,53.16,52.81,53.09,92446.0,49.1458,49.35,49.0251,49.285,92446.0
2023-01-12 10:40:00,53.1,53.12,52.95,53.05,76151.0,49.2943,49.3129,49.1551,49.2479,76151.0
2023-01-12 10:50:00,53.05,53.11,52.97,52.99,101886.0,49.2479,49.3036,49.1736,49.1922,101886.0
2023-01-12 11:00:00,53.0,53.09,52.84,53.05,111721.0,49.2015,49.285,49.053,49.2479,111721.0
2023-01-12 11:10:00,53.05,53.14,52.98,53.11,152674.0,49.2479,49.3315,49.1829,49.3036,152674.0
2023-01-12 11:20:00,53.11,53.24,53.08,53.22,70042.0,49.3036,49.4243,49.2758,49.4057,70042.0
2023-01-12 11:30:00,53.23,53.26,53.09,53.16,69333.0,49.415,49.4429,49.285,49.35,69333.0
2023-01-12 11:40:00,53.14,53.35,53.13,53.27,71211.0,49.3315,49.5264,49.3222,49.4521,71211.0
2023-01-12 11:50:00,53.26,53.3,53.11,53.12,81327.0,49.4429,49.48,49.3036,49.3129,81327.0
2023-01-12 12:00:00,53.12,53.2,53.03,53.17,82296.0,49.3129,49.3872,49.2293,49.3593,82296.0
2023-01-12 12:10:00,53.17,53.35,53.17,53.29,86362.0,49.3593,49.5264,49.3593,49.4707,86362.0
2023-01-12 12:20:00,53.29,53.35,53.23,53.33,87308.0,49.4707,49.5264,49.415,49.5078,87308.0
2023-01-12 12:30:00,53.33,53.59,53.31,53.5,168549.0,49.5078,49.7492,49.4893,49.6657,168549.0
2023-01-12 12:40:00,53.5,53.57,53.45,53.46,107637.0,49.6657,49.7306,49.6192,49.6285,107637.0
2023-01-12 12:50:00,53.47,53.53,53.45,53.47,70862.0,49.6378,49.6935,49.6192,49.6378,70862.0
2023-01-12 13:00:00,53.48,53.51,53.4,53.41,76309.0,49.6471,49.6749,49.5728,49.5821,76309.0
2023-01-12 13:10:00,53.4,53.48,53.37,53.46,59410.0,49.5728,49.6471,49.545,49.6285,59410.0
2023-01-12 13:20:00,53.45,53.47,53.14,53.18,118151.0,49.6192,49.6378,49.3315,49.3686,118151.0
2023-01-12 13:30:00,53.16,53.36,53.1,53.34,60530.0,49.35,49.5357,49.2943,49.5171,60530.0
2023-01-12 13:40:00,53.35,53.37,53.31,53.33,55736.0,49.5264,49.545,49.4893,49.5078,55736.0
2023-01-12 13:50:00,53.32,53.44,53.31,53.4,50746.0,49.4986,49.61,49.4893,49.5728,50746.0
2023-01-12 14:00:00,53.41,53.45,53.36,53.37,91500.0,49.5821,49.6192,49.5357,49.545,91500.0
2023-01-12 14:10:00,53.37,53.41,53.35,53.39,43968.0,49.545,49.5821,49.5264,49.5635,43968.0
2023-01-12 14:20:00,53.39,53.41,53.25,53.3,68020.0,49.5635,49.5821,49.4336,49.48,68020.0
2023-01-12 14:30:00,53.3,53.37,53.27,53.3,62473.0,49.48,49.545,49.4521,49.48,62473.0
2023-01-12 14:40:00,53.31,53.34,53.24,53.3,78535.0,49.4893,49.5171,49.4243,49.48,78535.0
2023-01-12 14:50:00,53.3,53.3,53.17,53.22,93690.0,49.48,49.48,49.3593,49.4057,93690.0
2023-01-12 15:00:00,53.23,53.23,53.1,53.12,77542.0,49.415,49.415,49.2943,49.3129,77542.0
2023-01-12 15:10:00,53.12,53.17,53.09,53.1,76595.0,49.3129,49.3593,49.285,49.2943,76595.0
2023-01-12 15:20:00,53.1,53.3,53.09,53.29,81041.0,49.2943,49.48,49.285,49.4707,81041.0
2023-01-12 15:30:00,53.3,53.35,53.26,53.33,87073.0,49.48,49.5264,49.4429,49.5078,87073.0
2023-01-12 15:40:00,53.33,53.42,53.32,53.34,176387.0,49.5078,49.5914,49.4986,49.5171,176387.0
2023-01-12 15:50:00,53.33,53.48,53.3,53.4,543585.0,49.5078,49.6471,49.48,49.5728,543585.0
2023-01-13 09:30:00,53.36,53.71,53.25,53.68,196354.0,49.5357,49.8606,49.4336,49.8328,196354.0
2023-01-13 09:40:00,53.7,54.06,53.66,53.92,243548.0,49.8513,50.1855,49.8142,50.0556,243548.0
2023-01-13 09:50:00,53.91,54.05,53.79,53.82,156334.0,50.0463,50.1762,49.9349,49.9627,156334.0
2023-01-13 10:00:00,53.75,53.86,53.47,53.7,142675.0,49.8977,49.9999,49.6378,49.8513,142675.0
2023-01-13 10:10:00,53.7,53.9,53.69,53.87,108298.0,49.8513,50.037,49.842,50.0091,108298.0
2023-01-13 10:20:00,53.87,54.01,53.81,53.95,108044.0,50.0091,50.1391,49.9534,50.0834,108044.0
2023-01-13 10:30:00,53.96,54.0,53.83,53.86,63580.0,50.0927,50.1298,49.972,49.9999,63580.0
2023-01-13 10:40:00,53.88,54.03,53.87,53.98,121723.0,50.0184,50.1577,50.0091,50.1113,121723.0
2023-01-13 10:50:00,53.97,53.99,53.85,53.88,109836.0,50.102,50.1205,49.9906,50.0184,109836.0
2023-01-13 11:00:00,53.89,54.02,53.82,53.86,109368.0,50.0277,50.1484,49.9627,49.9999,109368.0
2023-01-13 11:10:00,53.85,53.87,53.72,53.77,59885.0,49.9906,50.0091,49.8699,49.9163,59885.0
2023-01-13 11:20:00,53.77,53.91,53.73,53.83,92802.0,49.9163,50.0463,49.8792,49.972,92802.0
2023-01-13 11:30:00,53.84,53.91,53.79,53.82,71836.0,49.9813,50.0463,49.9349,49.9627,71836.0
2023-01-13 11:40:00,53.83,53.94,53.79,53.84,63268.0,49.972,50.0741,49.9349,49.9813,63268.0
2023-01-13 11:50:00,53.84,53.89,53.64,53.83,92564.0,49.9813,50.0277,49.7956,49.972,92564.0
2023-01-13 12:00:00,53.83,53.89,53.77,53.8,51938.0,49.972,50.0277,49.9163,49.9442,51938.0
2023-01-13 12:10:00,53.83,54.0,53.81,53.97,54142.0,49.972,50.1298,49.9534,50.102,54142.0
2023-01-13 12:20:00,53.97,54.06,53.96,54.04,68928.0,50.102,50.1855,50.0927,50.167,68928.0
2023-01-13 12:30:00,54.04,54.11,54.01,54.08,107781.0,50.167,50.2319,50.1391,50.2041,107781.0
2023-01-13 12:40:00,54.07,54.14,54.04,54.13,55723.0,50.1948,50.2598,50.167,50.2505,55723.0
2023-01-13 12:50:00,54.12,54.31,54.1,54.25,94059.0,50.2412,50.4176,50.2227,50.3619,94059.0
2023-01-13 13:00:00,54.25,54.31,54.21,54.24,122298.0,50.3619,50.4176,50.3248,50.3526,122298.0
2023-01-13 13:10:00,54.24,54.32,54.21,54.25,64563.0,50.3526,50.4269,50.3248,50.3619,64563.0
2023-01-13 13:20:00,54.25,54.3,54.17,54.2,78673.0,50.3619,50.4083,50.2876,50.3155,78673.0
2023-01-13 13:30:00,54.21,54.36,54.17,54.36,77507.0,50.3248,50.464,50.2876,50.464,77507.0
2023-01-13 13:40:00,54.36,54.38,54.29,54.32,80193.0,50.464,50.4826,50.399,50.4269,80193.0
2023-01-13 13:50:00,54.31,54.32,54.23,54.28,59397.0,50.4176,50.4269,50.3433,50.3898,59397.0
2023-01-13 14:00:00,54.28,54.37,54.27,54.33,75999.0,50.3898,50.4733,50.3805,50.4362,75999.0
2023-01-13 14:10:00,54.33,54.37,54.23,54.23,71285.0,50.4362,50.4733,50.3433,50.3433,71285.0
2023-01-13 14:20:00,54.23,54.33,54.22,54.27,59915.0,50.3433,50.4362,50.3341,50.3805,59915.0
2023-01-13 14:30:00,54.27,54.38,54.25,54.37,76294.0,50.3805,50.4826,50.3619,50.4733,76294.0
2023-01-13 14:40:00,54.37,54.37,54.32,54.37,47206.0,50.4733,50.4733,50.4269,50.4733,47206.0
2023-01-13 14:50:00,54.37,54.39,54.31,54.35,64786.0,50.4733,50.4919,50.4176,50.4547,64786.0
2023-01-13 15:00:00,54.36,54.42,54.3,54.37,73749.0,50.464,50.5197,50.4083,50.4733,73749.0
2023-01-13 15:10:00,54.38,54.41,54.29,54.41,104208.0,50.4826,50.5104,50.399,50.5104,104208.0
2023-01-13 15:20:00,54.41,54.45,54.39,54.42,143277.0,50.5104,50.5476,50.4919,50.5197,143277.0
2023-01-13 15:30:00,54.43,54.49,54.4,54.43,179606.0,50.529,50.5847,50.5011,50.529,179606.0
2023-01-13 15:40:00,54.43,54.45,54.4,54.45,188545.0,50.529,50.5476,50.5011,50.5476,188545.0
2023-01-13 15:50:00,54.45,54.48,54.34,54.35,596727.0,50.5476,50.5754,50.4454,50.4547,596727.0
2023-01-17 09:30:00,53.72,53.88,53.45,53.75,451260.0,49.8699,50.0184,49.6192,49.8977,451260.0
2023-01-17 09:40:00,53.75,53.79,53.4,53.53,252135.0,49.8977,49.9349,49.5728,49.6935,252135.0
2023-01-17 09:50:00,53.52,53.63,53.44,53.49,145108.0,49.6842,49.7863,49.61,49.6564,145108.0
2023-01-17 10:00:00,53.5,53.59,53.27,53.28,138817.0,49.6657,49.7492,49.4521,49.4614,138817.0
2023-01-17 10:10:00,53.27,53.38,53.05,53.05,96932.0,49.4521,49.5543,49.2479,49.2479,96932.0
2023-01-17 10:20:00,53.06,53.11,52.99,53.07,109855.0,49.2572,49.3036,49.1922,49.2665,109855.0
2023-01-17 10:30:00,53.1,53.17,52.99,53.14,83456.0,49.2943,49.3593,49.1922,49.3315,83456.0
2023-01-17 10:40:00,53.14,53.16,52.96,53.07,92818.0,49.3315,49.35,49.1644,49.2665,92818.0
2023-01-17 10:50:00,53.06,53.07,52.67,52.69,244853.0,49.2572,49.2665,48.8951,48.9137,244853.0
2023-01-17 11:00:00,52.69,52.78,52.46,52.73,261172.0,48.9137,48.9973,48.7002,48.9508,261172.0
2023-01-17 11:10:00,52.73,52.73,52.49,52.64,138233.0,48.9508,48.9508,48.728,48.8673,138233.0
2023-01-17 11:20:00,52.65,52.67,52.5,52.62,66634.0,48.8766,48.8951,48.7373,48.8487,66634.0
2023-01-17 11:30:00,52.62,52.67,52.42,52.48,68520.0,48.8487,48.8951,48.6631,48.7188,68520.0
2023-01-17 11:40:00,52.48,52.51,52.38,52.5,125703.0,48.7188,48.7466,48.6259,48.7373,125703.0
2023-01-17 11:50:00,52.49,52.62,52.46,52.61,88736.0,48.728,48.8487,48.7002,48.8394,88736.0
2023-01-17 12:00:00,52.62,52.67,52.54,52.56,86170.0,48.8487,48.8951,48.7745,48.793,86170.0
2023-01-17 12:10:00,52.55,52.67,52.54,52.58,64236.0,48.7837,48.8951,48.7745,48.8116,64236.0
2023-01-17 12:20:00,52.59,52.62,52.54,52.55,49617.0,48.8209,48.8487,48.7745,48.7837,49617.0
2023-01-17 12:30:00,52.55,52.62,52.52,52.56,43245.0,48.7837,48.8487,48.7559,48.793,43245.0
2023-01-17 12:40:00,52.57,52.58,52.47,52.5,71374.0,48.8023,48.8116,48.7095,48.7373,71374.0
2023-01-17 12:50:00,52.5,52.6,52.48,52.6,57783.0,48.7373,48.8302,48.7188,48.8302,57783.0
2023-01-17 13:00:00,52.6,52.61,52.5,52.5,63381.0,48.8302,48.8394,48.7373,48.7373,63381.0
2023-01-17 13:10:00,52.5,52.56,52.47,52.48,60031.0,48.7373,48.793,48.7095,48.7188,60031.0
2023-01-17 13:20:00,52.48,52.5,52.41,52.44,67210.0,48.7188,48.7373,48.6538,48.6816,67210.0
2023-01-17 13:30:00,52.45,52.47,52.41,52.41,53756.0,48.6909,48.7095,48.6538,48.6538,53756.0
2023-01-17 13:40:00,52.41,52.42,52.24,52.33,120822.0,48.6538,48.6631,48.496,48.5795,120822.0
2023-01-17 13:50:00,52.32,52.44,52.32,52.41,55366.0,48.5702,48.6816,48.5702,48.6538,55366.0
2023-01-17 14:00:00,52.41,52.43,52.3,52.34,59522.0,48.6538,48.6723,48.5517,48.5888,59522.0
2023-01-17 14:10:00,52.33,52.37,52.23,52.35,71304.0,48.5795,48.6166,48.4867,48.5981,71304.0
2023-01-17 14:20:00,52.35,52.44,52.31,52.44,65722.0,48.5981,48.6816,48.5609,48.6816,65722.0
2023-01-17 14:30:00,52.44,52.58,52.43,52.55,74367.0,48.6816,48.8116,48.6723,48.7837,74367.0
2023-01-17 14:40:00,52.55,52.61,52.51,52.54,47796.0,48.7837,48.8394,48.7466,48.7745,47796.0
2023-01-17 14:50:00,52.53,52.53,52.4,52.41,60371.0,48.7652,48.7652,48.6445,48.6538,60371.0
2023-01-17 15:00:00,52.41,52.46,52.38,52.38,43937.0,48.6538,48.7002,48.6259,48.6259,43937.0
2023-01-17 15:10:00,52.38,52.51,52.35,52.5,73264.0,48.6259,48.7466,48.5981,48.7373,73264.0
2023-01-17 15:20:00,52.49,52.53,52.41,52.43,91004.0,48.728,48.7652,48.6538,48.6723,91004.0
2023-01-17 15:30:00,52.43,52.43,52.35,52.42,88784.0,48.6723,48.6723,48.5981,48.6631,88784.0
2023-01-17 15:40:00,52.41,52.49,52.4,52.45,165150.0,48.6538,48.728,48.6445,48.6909,165150.0
2023-01-17 15:50:00,52.45,52.53,52.37,52.47,535302.0,48.6909,48.7652,48.6166,48.7095,535302.0
2023-01-18 09:30:00,53.02,53.25,52.57,52.6,218545.0,49.2201,49.4336,48.8023,48.8302,218545.0
2023-01-18 09:40:00,52.6,52.8,52.39,52.4,220399.0,48.8302,49.0158,48.6352,48.6445,220399.0
2023-01-18 09:50:00,52.39,52.78,52.32,52.77,173904.0,48.6352,48.9973,48.5702,48.988,173904.0
2023-01-18 10:00:00,52.77,52.86,52.57,52.59,106046.0,48.988,49.0715,48.8023,48.8209,106046.0
2023-01-18 10:10:00,52.57,52.65,52.41,52.44,122115.0,48.8023,48.8766,48.6538,48.6816,122115.0
2023-01-18 10:20:00,52.44,52.68,52.44,52.67,93144.0,48.6816,48.9044,48.6816,48.8951,93144.0
2023-01-18 10:30:00,52.7,52.7,52.26,52.33,163628.0,48.923,48.923,48.5145,48.5795,163628.0
2023-01-18 10:40:00,52.35,52.62,52.3,52.55,125011.0,48.5981,48.8487,48.5517,48.7837,125011.0
2023-01-18 10:50:00,52.55,52.68,52.51,52.62,124557.0,48.7837,48.9044,48.7466,48.8487,124557.0
2023-01-18 11:00:00,52.62,52.72,52.56,52.67,98994.0,48.8487,48.9416,48.793,48.8951,98994.0
2023-01-18 11:10:00,52.67,52.75,52.56,52.72,97746.0,48.8951,48.9694,48.793,48.9416,97746.0
2023-01-18 11:20:00,52.72,52.73,52.45,52.49,127804.0,48.9416,48.9508,48.6909,48.728,127804.0
2023-01-18 11:30:00,52.48,52.48,52.27,52.31,95951.0,48.7188,48.7188,48.5238,48.5609,95951.0
2023-01-18 11:40:00,52.3,52.34,52.15,52.2,114061.0,48.5517,48.5888,48.4124,48.4588,114061.0
2023-01-18 11:50:00,52.2,52.26,52.13,52.15,123708.0,48.4588,48.5145,48.3938,48.4124,123708.0
2023-01-18 12:00:00,52.14,52.17,52.06,52.16,81288.0,48.4031,48.431,48.3289,48.4217,81288.0
2023-01-18 12:10:00,52.16,52.16,51.83,51.83,113947.0,48.4217,48.4217,48.1153,48.1153,113947.0
2023-01-18 12:20:00,51.83,51.88,51.67,51.75,192786.0,48.1153,48.1618,47.9668,48.0411,192786.0
2023-01-18 12:30:00,51.74,51.8,51.65,51.8,107714.0,48.0318,48.0875,47.9482,48.0875,107714.0
2023-01-18 12:40:00,51.8,51.89,51.78,51.87,74043.0,48.0875,48.171,48.0689,48.1525,74043.0
2023-01-18 12:50:00,51.87,51.91,51.8,51.91,60619.0,48.1525,48.1896,48.0875,48.1896,60619.0
2023-01-18 13:00:00,51.91,52.08,51.89,52.02,110637.0,48.1896,48.3474,48.171,48.2917,110637.0
2023-01-18 13:10:00,52.01,52.02,51.93,51.98,62832.0,48.2824,48.2917,48.2082,48.2546,62832.0
2023-01-18 13:20:00,51.98,52.0,51.94,51.99,84171.0,48.2546,48.2732,48.2175,48.2639,84171.0
2023-01-18 13:30:00,51.99,52.1,51.97,52.0,70378.0,48.2639,48.366,48.2453,48.2732,70378.0
2023-01-18 13:40:00,52.0,52.08,51.97,51.98,68435.0,48.2732,48.3474,48.2453,48.2546,68435.0
2023-01-18 13:50:00,51.98,52.0,51.91,51.91,55677.0,48.2546,48.2732,48.1896,48.1896,55677.0
2023-01-18 14:00:00,51.92,51.92,51.82,51.86,126128.0,48.1989,48.1989,48.1061,48.1432,126128.0
2023-01-18 14:10:00,51.86,51.86,51.7,51.79,104971.0,48.1432,48.1432,47.9947,48.0782,104971.0
2023-01-18 14:20:00,51.79,52.0,51.79,51.98,71253.0,48.0782,48.2732,48.0782,48.2546,71253.0
2023-01-18 14:30:00,51.98,51.99,51.89,51.91,85292.0,48.2546,48.2639,48.171,48.1896,85292.0
2023-01-18 14:40:00,51.9,51.99,51.85,51.92,80289.0,48.1803,48.2639,48.1339,48.1989,80289.0
2023-01-18 14:50:00,51.92,51.93,51.87,51.89,64716.0,48.1989,48.2082,48.1525,48.171,64716.0
2023-01-18 15:00:00,51.89,51.89,51.55,51.6,278959.0,48.171,48.171,47.8554,47.9018,278959.0
2023-01-18 15:10:00,51.6,51.76,51.59,51.69,144917.0,47.9018,48.0504,47.8925,47.9854,144917.0
2023-01-18 15:20:00,51.68,51.78,51.65,51.65,140988.0,47.9761,48.0689,47.9482,47.9482,140988.0
2023-01-18 15:30:00,51.65,51.73,51.61,51.7,226111.0,47.9482,48.0225,47.9111,47.9947,226111.0
2023-01-18 15:40:00,51.71,51.74,51.59,51.61,260716.0,48.0039,48.0318,47.8925,47.9111,260716.0
2023-01-18 15:50:00,51.6,51.64,51.44,51.52,853691.0,47.9018,47.939,47.7533,47.8276,853691.0
2023-01-19 09:30:00,51.37,51.6,50.88,51.22,353223.0,47.6883,47.9018,47.2334,47.5491,353223.0
2023-01-19 09:40:00,51.25,51.55,51.17,51.49,160416.0,47.5769,47.8554,47.5026,47.7997,160416.0
2023-01-19 09:50:00,51.49,52.0,51.49,51.8,204094.0,47.7997,48.2732,47.7997,48.0875,204094.0
2023-01-19 10:00:00,51.79,51.97,51.62,51.9,123716.0,48.0782,48.2453,47.9204,48.1803,123716.0
2023-01-19 10:10:00,51.9,52.3,51.9,52.28,181407.0,48.1803,48.5517,48.1803,48.5331,181407.0
2023-01-19 10:20:00,52.27,52.38,52.15,52.3,169371.0,48.5238,48.6259,48.4124,48.5517,169371.0
2023-01-19 10:30:00,52.32,52.44,52.23,52.28,84071.0,48.5702,48.6816,48.4867,48.5331,84071.0
2023-01-19 10:40:00,52.29,52.33,52.1,52.13,159965.0,48.5424,48.5795,48.366,48.3938,159965.0
2023-01-19 10:50:00,52.11,52.17,52.0,52.04,87420.0,48.3753,48.431,48.2732,48.3103,87420.0
2023-01-19 11:00:00,52.04,52.11,51.84,51.99,112803.0,48.3103,48.3753,48.1246,48.2639,112803.0
2023-01-19 11:10:00,51.99,52.18,51.89,52.05,194128.0,48.2639,48.4403,48.171,48.3196,194128.0
2023-01-19 11:20:00,52.05,52.25,52.01,52.23,102927.0,48.3196,48.5052,48.2824,48.4867,102927.0
2023-01-19 11:30:00,52.23,52.34,52.19,52.33,84576.0,48.4867,48.5888,48.4495,48.5795,84576.0
2023-01-19 11:40:00,52.34,52.37,52.14,52.21,70273.0,48.5888,48.6166,48.4031,48.4681,70273.0
2023-01-19 11:50:00,52.22,52.26,52.13,52.24,70089.0,48.4774,48.5145,48.3938,48.496,70089.0
2023-01-19 12:00:00,52.23,52.48,52.23,52.37,93947.0,48.4867,48.7188,48.4867,48.6166,93947.0
2023-01-19 12:10:00,52.38,52.43,52.32,52.32,61498.0,48.6259,48.6723,48.5702,48.5702,61498.0
2023-01-19 12:20:00,52.31,52.32,52.08,52.16,71436.0,48.5609,48.5702,48.3474,48.4217,71436.0
2023-01-19 12:30:00,52.15,52.2,52.14,52.19,52855.0,48.4124,48.4588,48.4031,48.4495,52855.0
2023-01-19 12:40:00,52.19,52.2,52.03,52.05,53038.0,48.4495,48.4588,48.301,48.3196,53038.0
2023-01-19 12:50:00,52.05,52.13,52.01,52.12,68585.0,48.3196,48.3938,48.2824,48.3846,68585.0
2023-01-19 13:00:00,52.12,52.19,52.06,52.16,56420.0,48.3846,48.4495,48.3289,48.4217,56420.0
2023-01-19 13:10:00,52.15,52.25,52.08,52.19,103359.0,48.4124,48.5052,48.3474,48.4495,103359.0
2023-01-19 13:20:00,52.21,52.28,52.16,52.22,55582.0,48.4681,48.5331,48.4217,48.4774,55582.0
2023-01-19 13:30:00,52.23,52.3,52.21,52.29,52495.0,48.4867,48.5517,48.4681,48.5424,52495.0
2023-01-19 13:40:00,52.29,52.39,52.29,52.34,94465.0,48.5424,48.6352,48.5424,48.5888,94465.0
2023-01-19 13:50:00,52.34,52.51,52.33,52.5,73545.0,48.5888,48.7466,48.5795,48.7373,73545.0
2023-01-19 14:00:00,52.5,52.52,52.32,52.46,82787.0,48.7373,48.7559,48.5702,48.7002,82787.0
2023-01-19 14:10:00,52.45,52.49,52.41,52.49,39382.0,48.6909,48.728,48.6538,48.728,39382.0
2023-01-19 14:20:00,52.48,52.68,52.48,52.59,65173.0,48.7188,48.9044,48.7188,48.8209,65173.0
2023-01-19 14:30:00,52.59,52.84,52.56,52.8,88104.0,48.8209,49.053,48.793,49.0158,88104.0
2023-01-19 14:40:00,52.8,52.87,52.72,52.74,109200.0,49.0158,49.0808,48.9416,48.9601,109200.0
2023-01-19 14:50:00,52.74,52.75,52.6,52.65,94083.0,48.9601,48.9694,48.8302,48.8766,94083.0
2023-01-19 15:00:00,52.65,52.76,52.64,52.76,78630.0,48.8766,48.9787,48.8673,48.9787,78630.0
2023-01-19 15:10:00,52.76,52.79,52.67,52.69,93788.0,48.9787,49.0065,48.8951,48.9137,93788.0
2023-01-19 15:20:00,52.69,52.76,52.61,52.66,109107.0,48.9137,48.9787,48.8394,48.8859,109107.0
2023-01-19 15:30:00,52.66,52.66,52.54,52.63,116846.0,48.8859,48.8859,48.7745,48.858,116846.0
2023-01-19 15:40:00,52.62,52.65,52.5,52.55,251139.0,48.8487,48.8766,48.7373,48.7837,251139.0
2023-01-19 15:50:00,52.55,52.6,52.45,52.47,519773.0,48.7837,48.8302,48.6909,48.7095,519773.0
2023-01-20 09:30:00,52.06,52.24,51.93,52.15,432928.0,48.3289,48.496,48.2082,48.4124,432928.0
2023-01-20 09:40:00,52.13,52.35,52.0,52.27,66092.0,48.3938,48.5981,48.2732,48.5238,66092.0
2023-01-20 09:50:00,52.27,52.43,52.12,52.25,75147.0,48.5238,48.6723,48.3846,48.5052,75147.0
2023-01-20 10:00:00,52.27,52.44,52.21,52.43,50845.0,48.5238,48.6816,48.4681,48.6723,50845.0
2023-01-20 10:10:00,52.43,52.55,52.37,52.41,73985.0,48.6723,48.7837,48.6166,48.6538,73985.0
2023-01-20 10:20:00,52.42,52.61,52.4,52.58,63581.0,48.6631,48.8394,48.6445,48.8116,63581.0
2023-01-20 10:30:00,52.59,52.64,52.4,52.58,110530.0,48.8209,48.8673,48.6445,48.8116,110530.0
2023-01-20 10:40:00,52.57,52.67,52.49,52.58,60365.0,48.8023,48.8951,48.728,48.8116,60365.0
2023-01-20 10:50:00,52.57,52.84,52.55,52.8,68217.0,48.8023,49.053,48.7837,49.0158,68217.0
2023-01-20 11:00:00,52.81,52.88,52.71,52.88,52352.0,49.0251,49.0901,48.9323,49.0901,52352.0
2023-01-20 11:10:00,52.88,52.89,52.68,52.73,103399.0,49.0901,49.0994,48.9044,48.9508,103399.0
2023-01-20 11:20:00,52.73,52.87,52.64,52.84,79964.0,48.9508,49.0808,48.8673,49.053,79964.0
2023-01-20 11:30:00,52.84,52.87,52.77,52.81,74829.0,49.053,49.0808,48.988,49.0251,74829.0
2023-01-20 11:40:00,52.82,52.99,52.79,52.99,68847.0,49.0344,49.1922,49.0065,49.1922,68847.0
2023-01-20 11:50:00,52.98,53.05,52.89,52.91,126155.0,49.1829,49.2479,49.0994,49.1179,126155.0
2023-01-20 12:00:00,52.93,52.96,52.83,52.94,35078.0,49.1365,49.1644,49.0437,49.1458,35078.0
2023-01-20 12:10:00,52.95,52.97,52.87,52.93,33322.0,49.1551,49.1736,49.0808,49.1365,33322.0
2023-01-20 12:20:00,52.94,52.98,52.74,52.77,43228.0,49.1458,49.1829,48.9601,48.988,43228.0
2023-01-20 12:30:00,52.77,52.91,52.75,52.91,37965.0,48.988,49.1179,48.9694,49.1179,37965.0
2023-01-20 12:40:00,52.91,53.02,52.89,53.02,40819.0,49.1179,49.2201,49.0994,49.2201,40819.0
2023-01-20 12:50:00,53.01,53.04,52.95,52.98,53262.0,49.2108,49.2386,49.1551,49.1829,53262.0
2023-01-20 13:00:00,52.98,53.08,52.95,53.03,59716.0,49.1829,49.2758,49.1551,49.2293,59716.0
2023-01-20 13:10:00,53.04,53.15,52.93,53.02,60402.0,49.2386,49.3407,49.1365,49.2201,60402.0
2023-01-20 13:20:00,53.01,53.15,52.98,53.13,64104.0,49.2108,49.3407,49.1829,49.3222,64104.0
2023-01-20 13:30:00,53.14,53.3,53.13,53.23,94191.0,49.3315,49.48,49.3222,49.415,94191.0
2023-01-20 13:40:00,53.22,53.34,53.21,53.33,50219.0,49.4057,49.5171,49.3964,49.5078,50219.0
2023-01-20 13:50:00,53.33,53.46,53.28,53.33,77989.0,49.5078,49.6285,49.4614,49.5078,77989.0
2023-01-20 14:00:00,53.32,53.33,53.23,53.26,39951.0,49.4986,49.5078,49.415,49.4429,39951.0
2023-01-20 14:10:00,53.26,53.31,53.25,53.26,49414.0,49.4429,49.4893,49.4336,49.4429,49414.0
2023-01-20 14:20:00,53.26,53.29,53.23,53.25,43375.0,49.4429,49.4707,49.415,49.4336,43375.0
2023-01-20 14:30:00,53.25,53.26,53.13,53.15,60889.0,49.4336,49.4429,49.3222,49.3407,60889.0
2023-01-20 14:40:00,53.15,53.18,53.1,53.18,35963.0,49.3407,49.3686,49.2943,49.3686,35963.0
2023-01-20 14:50:00,53.17,53.21,53.14,53.18,35809.0,49.3593,49.3964,49.3315,49.3686,35809.0
2023-01-20 15:00:00,53.18,53.33,53.17,53.3,55440.0,49.3686,49.5078,49.3593,49.48,55440.0
2023-01-20 15:10:00,53.3,53.35,53.29,53.3,44792.0,49.48,49.5264,49.4707,49.48,44792.0
2023-01-20 15:20:00,53.29,53.3,53.17,53.24,104605.0,49.4707,49.48,49.3593,49.4243,104605.0
2023-01-20 15:30:00,53.23,53.29,53.16,53.22,95317.0,49.415,49.4707,49.35,49.4057,95317.0
2023-01-20 15:40:00,53.21,53.28,53.18,53.28,122546.0,49.3964,49.4614,49.3686,49.4614,122546.0
2023-01-20 15:50:00,53.27,53.4,53.24,53.33,441911.0,49.4521,49.5728,49.4243,49.5078,441911.0
2023-01-23 09:30:00,52.78,52.84,52.52,52.57,279180.0,48.9973,49.053,48.7559,48.8023,279180.0
2023-01-23 09:40:00,52.57,52.84,52.57,52.79,81091.0,48.8023,49.053,48.8023,49.0065,81091.0
2023-01-23 09:50:00,52.8,52.9,52.65,52.71,76638.0,49.0158,49.1087,48.8766,48.9323,76638.0
2023-01-23 10:00:00,52.72,52.76,52.5,52.52,84558.0,48.9416,48.9787,48.7373,48.7559,84558.0
2023-01-23 10:10:00,52.53,52.55,52.4,52.5,200749.0,48.7652,48.7837,48.6445,48.7373,200749.0
2023-01-23 10:20:00,52.52,52.63,52.44,52.59,104384.0,48.7559,48.858,48.6816,48.8209,104384.0
2023-01-23 10:30:00,52.59,52.69,52.5,52.62,82181.0,48.8209,48.9137,48.7373,48.8487,82181.0
2023-01-23 10:40:00,52.62,52.78,52.62,52.77,83117.0,48.8487,48.9973,48.8487,48.988,83117.0
2023-01-23 10:50:00,52.76,52.79,52.63,52.76,72367.0,48.9787,49.0065,48.858,48.9787,72367.0
2023-01-23 11:00:00,52.76,53.01,52.75,53.0,73731.0,48.9787,49.2108,48.9694,49.2015,73731.0
2023-01-23 11:10:00,53.01,53.03,52.87,53.03,70639.0,49.2108,49.2293,49.0808,49.2293,70639.0
2023-01-23 11:20:00,53.04,53.05,52.91,52.92,42891.0,49.2386,49.2479,49.1179,49.1272,42891.0
2023-01-23 11:30:00,52.91,53.01,52.87,52.98,46881.0,49.1179,49.2108,49.0808,49.1829,46881.0
2023-01-23 11:40:00,52.98,52.99,52.89,52.97,42789.0,49.1829,49.1922,49.0994,49.1736,42789.0
2023-01-23 11:50:00,52.95,53.01,52.9,52.94,34464.0,49.1551,49.2108,49.1087,49.1458,34464.0
2023-01-23 12:00:00,52.95,53.05,52.95,52.97,68292.0,49.1551,49.2479,49.1551,49.1736,68292.0
2023-01-23 12:10:00,52.98,53.05,52.97,53.03,40862.0,49.1829,49.2479,49.1736,49.2293,40862.0
2023-01-23 12:20:00,53.04,53.06,52.95,52.98,29627.0,49.2386,49.2572,49.1551,49.1829,29627.0
2023-01-23 12:30:00,52.97,52.99,52.92,52.95,29811.0,49.1736,49.1922,49.1272,49.1551,29811.0
2023-01-23 12:40:00,52.95,52.95,52.86,52.89,45453.0,49.1551,49.1551,49.0715,49.0994,45453.0
2023-01-23 12:50:00,52.89,52.96,52.87,52.95,53133.0,49.0994,49.1644,49.0808,49.1551,53133.0
2023-01-23 13:00:00,52.95,53.05,52.95,53.03,46326.0,49.1551,49.2479,49.1551,49.2293,46326.0
2023-01-23 13:10:00,53.03,53.36,53.03,53.33,88604.0,49.2293,49.5357,49.2293,49.5078,88604.0
2023-01-23 13:20:00,53.33,53.35,53.26,53.33,40534.0,49.5078,49.5264,49.4429,49.5078,40534.0
2023-01-23 13:30:00,53.32,53.38,53.3,53.38,45123.0,49.4986,49.5543,49.48,49.5543,45123.0
2023-01-23 13:40:00,53.38,53.52,53.37,53.49,78654.0,49.5543,49.6842,49.545,49.6564,78654.0
2023-01-23 13:50:00,53.48,53.49,53.27,53.28,53909.0,49.6471,49.6564,49.4521,49.4614,53909.0
2023-01-23 14:00:00,53.29,53.31,53.21,53.25,55641.0,49.4707,49.4893,49.3964,49.4336,55641.0
2023-01-23 14:10:00,53.25,53.28,53.21,53.26,26046.0,49.4336,49.4614,49.3964,49.4429,26046.0
2023-01-23 14:20:00,53.26,53.29,53.13,53.17,46319.0,49.4429,49.4707,49.3222,49.3593,46319.0
2023-01-23 14:30:00,53.17,53.2,53.11,53.14,57744.0,49.3593,49.3872,49.3036,49.3315,57744.0
2023-01-23 14:40:00,53.14,53.18,53.11,53.16,74093.0,49.3315,49.3686,49.3036,49.35,74093.0
2023-01-23 14:50:00,53.16,53.18,53.08,53.13,45220.0,49.35,49.3686,49.2758,49.3222,45220.0
2023-01-23 15:00:00,53.14,53.23,53.12,53.22,55329.0,49.3315,49.415,49.3129,49.4057,55329.0
2023-01-23 15:10:00,53.23,53.41,53.21,53.39,74738.0,49.415,49.5821,49.3964,49.5635,74738.0
2023-01-23 15:20:00,53.39,53.44,53.29,53.34,69126.0,49.5635,49.61,49.4707,49.5171,69126.0
2023-01-23 15:30:00,53.33,53.49,53.29,53.48,91166.0,49.5078,49.6564,49.4707,49.6471,91166.0
2023-01-23 15:40:00,53.48,53.6,53.44,53.59,225451.0,49.6471,49.7585,49.61,49.7492,225451.0
2023-01-23 15:50:00,53.6,53.74,53.58,53.59,541542.0,49.7585,49.8885,49.7399,49.7492,541542.0
2023-01-24 09:30:00,51.12,57.08,51.12,57.08,27264.0,47.4562,52.9891,47.4562,52.9891,27264.0
2023-01-24 09:40:00,53.5,55.1,53.21,53.21,327076.0,49.6657,51.151,49.3964,49.3964,327076.0
2023-01-24 09:50:00,53.18,53.56,53.1,53.46,158688.0,49.3686,49.7214,49.2943,49.6285,158688.0
2023-01-24 10:00:00,53.46,53.53,53.04,53.2,133802.0,49.6285,49.6935,49.2386,49.3872,133802.0
2023-01-24 10:10:00,53.25,53.56,53.21,53.31,120915.0,49.4336,49.7214,49.3964,49.4893,120915.0
2023-01-24 10:20:00,53.31,53.72,53.31,53.72,87116.0,49.4893,49.8699,49.4893,49.8699,87116.0
2023-01-24 10:30:00,53.72,53.73,53.43,53.53,91587.0,49.8699,49.8792,49.6007,49.6935,91587.0
2023-01-24 10:40:00,53.53,53.75,53.48,53.58,104917.0,49.6935,49.8977,49.6471,49.7399,104917.0
2023-01-24 10:50:00,53.57,53.72,53.54,53.62,60905.0,49.7306,49.8699,49.7028,49.7771,60905.0
2023-01-24 11:00:00,53.63,53.65,53.47,53.51,81872.0,49.7863,49.8049,49.6378,49.6749,81872.0
2023-01-24 11:10:00,53.51,53.52,53.39,53.45,81865.0,49.6749,49.6842,49.5635,49.6192,81865.0
2023-01-24 11:20:00,53.44,53.51,53.4,53.46,66493.0,49.61,49.6749,49.5728,49.6285,66493.0
2023-01-24 11:30:00,53.45,53.45,53.31,53.33,46727.0,49.6192,49.6192,49.4893,49.5078,46727.0
2023-01-24 11:40:00,53.33,53.34,53.23,53.25,49703.0,49.5078,49.5171,49.415,49.4336,49703.0
2023-01-24 11:50:00,53.25,53.3,53.2,53.2,61189.0,49.4336,49.48,49.3872,49.3872,61189.0
2023-01-24 12:00:00,53.2,53.34,53.15,53.34,51071.0,49.3872,49.5171,49.3407,49.5171,51071.0
2023-01-24 12:10:00,53.33,53.33,53.15,53.15,31266.0,49.5078,49.5078,49.3407,49.3407,31266.0
2023-01-24 12:20:00,53.15,53.21,53.09,53.19,36994.0,49.3407,49.3964,49.285,49.3779,36994.0
2023-01-24 12:30:00,53.19,53.28,53.15,53.26,28327.0,49.3779,49.4614,49.3407,49.4429,28327.0
2023-01-24 12:40:00,53.25,53.27,53.19,53.23,37272.0,49.4336,49.4521,49.3779,49.415,37272.0
2023-01-24 12:50:00,53.23,53.33,53.23,53.33,39422.0,49.415,49.5078,49.415,49.5078,39422.0
2023-01-24 13:00:00,53.33,53.52,53.33,53.41,68451.0,49.5078,49.6842,49.5078,49.5821,68451.0
2023-01-24 13:10:00,53.41,53.52,53.41,53.42,28688.0,49.5821,49.6842,49.5821,49.5914,28688.0
2023-01-24 13:20:00,53.42,53.47,53.35,53.46,39978.0,49.5914,49.6378,49.5264,49.6285,39978.0
2023-01-24 13:30:00,53.46,53.48,53.41,53.44,46475.0,49.6285,49.6471,49.5821,49.61,46475.0
2023-01-24 13:40:00,53.44,53.56,53.43,53.54,47412.0,49.61,49.7214,49.6007,49.7028,47412.0
2023-01-24 13:50:00,53.54,53.58,53.5,53.51,45934.0,49.7028,49.7399,49.6657,49.6749,45934.0
2023-01-24 14:00:00,53.5,53.55,53.41,53.48,59269.0,49.6657,49.7121,49.5821,49.6471,59269.0
2023-01-24 14:10:00,53.48,53.58,53.47,53.55,62451.0,49.6471,49.7399,49.6378,49.7121,62451.0
2023-01-24 14:20:00,53.56,53.72,53.54,53.72,58711.0,49.7214,49.8699,49.7028,49.8699,58711.0
2023-01-24 14:30:00,53.72,53.81,53.71,53.72,76458.0,49.8699,49.9534,49.8606,49.8699,76458.0
2023-01-24 14:40:00,53.7,53.74,53.65,53.67,39120.0,49.8513,49.8885,49.8049,49.8235,39120.0
2023-01-24 14:50:00,53.66,53.72,53.64,53.68,30055.0,49.8142,49.8699,49.7956,49.8328,30055.0
2023-01-24 15:00:00,53.69,53.75,53.64,53.71,94597.0,49.842,49.8977,49.7956,49.8606,94597.0
2023-01-24 15:10:00,53.71,53.72,53.62,53.65,59771.0,49.8606,49.8699,49.7771,49.8049,59771.0
2023-01-24 15:20:00,53.64,53.65,53.53,53.6,54328.0,49.7956,49.8049,49.6935,49.7585,54328.0
2023-01-24 15:30:00,53.59,53.6,53.53,53.57,73145.0,49.7492,49.7585,49.6935,49.7306,73145.0
2023-01-24 15:40:00,53.57,53.57,53.39,53.41,192770.0,49.7306,49.7306,49.5635,49.5821,192770.0
2023-01-24 15:50:00,53.41,53.42,53.31,53.39,505302.0,49.5821,49.5914,49.4893,49.5635,505302.0
2023-01-25 09:30:00,53.05,53.52,52.95,53.5,221072.0,49.2479,49.6842,49.1551,49.6657,221072.0
2023-01-25 09:40:00,53.5,53.93,53.44,53.68,107721.0,49.6657,50.0648,49.61,49.8328,107721.0
2023-01-25 09:50:00,53.67,53.86,53.5,53.81,129057.0,49.8235,49.9999,49.6657,49.9534,129057.0
2023-01-25 10:00:00,53.84,54.19,53.67,54.05,177506.0,49.9813,50.3062,49.8235,50.1762,177506.0
2023-01-25 10:10:00,54.05,54.15,53.92,54.02,120411.0,50.1762,50.2691,50.0556,50.1484,120411.0
2023-01-25 10:20:00,54.0,54.0,53.75,53.9,97326.0,50.1298,50.1298,49.8977,50.037,97326.0
2023-01-25 10:30:00,53.91,53.97,53.68,53.72,76292.0,50.0463,50.102,49.8328,49.8699,76292.0
2023-01-25 10:40:00,53.71,54.09,53.69,53.99,145088.0,49.8606,50.2134,49.842,50.1205,145088.0
2023-01-25 10:50:00,53.99,54.1,53.9,54.1,81072.0,50.1205,50.2227,50.037,50.2227,81072.0
2023-01-25 11:00:00,54.1,54.16,53.98,53.98,71282.0,50.2227,50.2784,50.1113,50.1113,71282.0
2023-01-25 11:10:00,54.0,54.18,53.84,54.16,81343.0,50.1298,50.2969,49.9813,50.2784,81343.0
2023-01-25 11:20:00,54.17,54.37,54.15,54.29,79423.0,50.2876,50.4733,50.2691,50.399,79423.0
2023-01-25 11:30:00,54.31,54.4,54.3,54.32,107180.0,50.4176,50.5011,50.4083,50.4269,107180.0
2023-01-25 11:40:00,54.32,54.39,54.23,54.28,50763.0,50.4269,50.4919,50.3433,50.3898,50763.0
2023-01-25 11:50:00,54.29,54.43,54.23,54.42,85181.0,50.399,50.529,50.3433,50.5197,85181.0
2023-01-25 12:00:00,54.43,54.48,54.37,54.44,61417.0,50.529,50.5754,50.4733,50.5383,61417.0
2023-01-25 12:10:00,54.44,54.52,54.35,54.46,50661.0,50.5383,50.6125,50.4547,50.5568,50661.0
2023-01-25 12:20:00,54.46,54.47,54.37,54.38,46733.0,50.5568,50.5661,50.4733,50.4826,46733.0
2023-01-25 12:30:00,54.39,54.45,54.36,54.41,59588.0,50.4919,50.5476,50.464,50.5104,59588.0
2023-01-25 12:40:00,54.41,54.5,54.4,54.47,40225.0,50.5104,50.594,50.5011,50.5661,40225.0
2023-01-25 12:50:00,54.47,54.58,54.46,54.5,57448.0,50.5661,50.6682,50.5568,50.594,57448.0
2023-01-25 13:00:00,54.51,54.63,54.46,54.62,63551.0,50.6033,50.7147,50.5568,50.7054,63551.0
2023-01-25 13:10:00,54.62,54.7,54.6,54.67,45838.0,50.7054,50.7796,50.6868,50.7518,45838.0
2023-01-25 13:20:00,54.67,54.74,54.61,54.69,54413.0,50.7518,50.8168,50.6961,50.7704,54413.0
2023-01-25 13:30:00,54.68,54.71,54.59,54.6,65168.0,50.7611,50.7889,50.6775,50.6868,65168.0
2023-01-25 13:40:00,54.6,54.65,54.53,54.54,61441.0,50.6868,50.7332,50.6218,50.6311,61441.0
2023-01-25 13:50:00,54.54,54.64,54.54,54.58,44033.0,50.6311,50.7239,50.6311,50.6682,44033.0
2023-01-25 14:00:00,54.59,54.67,54.55,54.65,85401.0,50.6775,50.7518,50.6404,50.7332,85401.0
2023-01-25 14:10:00,54.66,54.67,54.58,54.65,65551.0,50.7425,50.7518,50.6682,50.7332,65551.0
2023-01-25 14:20:00,54.66,54.76,54.62,54.75,115653.0,50.7425,50.8353,50.7054,50.8261,115653.0
2023-01-25 14:30:00,54.76,54.92,54.76,54.91,93624.0,50.8353,50.9839,50.8353,50.9746,93624.0
2023-01-25 14:40:00,54.91,54.94,54.79,54.91,112209.0,50.9746,51.0024,50.8632,50.9746,112209.0
2023-01-25 14:50:00,54.91,55.07,54.89,55.04,141462.0,50.9746,51.1231,50.956,51.0953,141462.0
2023-01-25 15:00:00,55.04,55.27,55.03,55.2,160947.0,51.0953,51.3088,51.086,51.2438,160947.0
2023-01-25 15:10:00,55.21,55.27,55.06,55.1,104099.0,51.2531,51.3088,51.1138,51.151,104099.0
2023-01-25 15:20:00,55.1,55.2,55.04,55.2,175407.0,51.151,51.2438,51.0953,51.2438,175407.0
2023-01-25 15:30:00,55.2,55.32,55.2,55.27,139281.0,51.2438,51.3552,51.2438,51.3088,139281.0
2023-01-25 15:40:00,55.28,55.41,55.27,55.39,246870.0,51.3181,51.4388,51.3088,51.4202,246870.0
2023-01-25 15:50:00,55.38,55.4,55.06,55.09,605994.0,51.4109,51.4295,51.1138,51.1417,605994.0
2023-01-26 09:30:00,54.88,54.88,54.41,54.59,292879.0,50.9467,50.9467,50.5104,50.6775,292879.0
2023-01-26 09:40:00,54.62,54.77,54.25,54.27,249705.0,50.7054,50.8446,50.3619,50.3805,249705.0
2023-01-26 09:50:00,54.27,54.41,54.05,54.26,168712.0,50.3805,50.5104,50.1762,50.3712,168712.0
2023-01-26 10:00:00,54.25,54.35,54.1,54.21,96683.0,50.3619,50.4547,50.2227,50.3248,96683.0
2023-01-26 10:10:00,54.22,54.28,54.1,54.17,104944.0,50.3341,50.3898,50.2227,50.2876,104944.0
2023-01-26 10:20:00,54.17,54.29,54.13,54.24,76314.0,50.2876,50.399,50.2505,50.3526,76314.0
2023-01-26 10:30:00,54.22,54.38,54.06,54.09,119843.0,50.3341,50.4826,50.1855,50.2134,119843.0
2023-01-26 10:40:00,54.07,54.19,54.0,54.15,110161.0,50.1948,50.3062,50.1298,50.2691,110161.0
2023-01-26 10:50:00,54.16,54.18,53.69,53.86,186271.0,50.2784,50.2969,49.842,49.9999,186271.0
2023-01-26 11:00:00,53.86,53.88,53.7,53.76,109723.0,49.9999,50.0184,49.8513,49.907,109723.0
2023-01-26 11:10:00,53.77,53.88,53.68,53.87,83969.0,49.9163,50.0184,49.8328,50.0091,83969.0
2023-01-26 11:20:00,53.87,54.11,53.75,54.09,112447.0,50.0091,50.2319,49.8977,50.2134,112447.0
2023-01-26 11:30:00,54.11,54.13,53.94,53.97,54242.0,50.2319,50.2505,50.0741,50.102,54242.0
2023-01-26 11:40:00,53.98,54.11,53.88,54.09,31949.0,50.1113,50.2319,50.0184,50.2134,31949.0
2023-01-26 11:50:00,54.11,54.16,54.03,54.14,48366.0,50.2319,50.2784,50.1577,50.2598,48366.0
2023-01-26 12:00:00,54.16,54.22,54.09,54.2,60482.0,50.2784,50.3341,50.2134,50.3155,60482.0
2023-01-26 12:10:00,54.2,54.22,53.98,54.0,43379.0,50.3155,50.3341,50.1113,50.1298,43379.0
2023-01-26 12:20:00,54.0,54.01,53.89,53.9,67390.0,50.1298,50.1391,50.0277,50.037,67390.0
2023-01-26 12:30:00,53.94,53.96,53.86,53.86,50988.0,50.0741,50.0927,49.9999,49.9999,50988.0
2023-01-26 12:40:00,53.87,53.93,53.75,53.78,65515.0,50.0091,50.0648,49.8977,49.9256,65515.0
2023-01-26 12:50:00,53.78,53.83,53.61,53.66,81229.0,49.9256,49.972,49.7678,49.8142,81229.0
2023-01-26 13:00:00,53.66,53.74,53.6,53.66,115934.0,49.8142,49.8885,49.7585,49.8142,115934.0
2023-01-26 13:10:00,53.66,53.74,53.57,53.71,67083.0,49.8142,49.8885,49.7306,49.8606,67083.0
2023-01-26 13:20:00,53.71,53.76,53.65,53.74,33975.0,49.8606,49.907,49.8049,49.8885,33975.0
2023-01-26 13:30:00,53.75,53.89,53.74,53.88,43983.0,49.8977,50.0277,49.8885,50.0184,43983.0
2023-01-26 13:40:00,53.87,53.93,53.8,53.8,74106.0,50.0091,50.0648,49.9442,49.9442,74106.0
2023-01-26 13:50:00,53.8,53.81,53.66,53.67,37127.0,49.9442,49.9534,49.8142,49.8235,37127.0
2023-01-26 14:00:00,53.67,53.71,53.63,53.68,79267.0,49.8235,49.8606,49.7863,49.8328,79267.0
2023-01-26 14:10:00,53.67,53.74,53.64,53.73,184533.0,49.8235,49.8885,49.7956,49.8792,184533.0
2023-01-26 14:20:00,53.73,53.91,53.72,53.84,90289.0,49.8792,50.0463,49.8699,49.9813,90289.0
2023-01-26 14:30:00,53.84,53.88,53.8,53.83,48903.0,49.9813,50.0184,49.9442,49.972,48903.0
2023-01-26 14:40:00,53.85,54.01,53.8,53.99,80485.0,49.9906,50.1391,49.9442,50.1205,80485.0
2023-01-26 14:50:00,54.0,54.12,53.96,54.11,90267.0,50.1298,50.2412,50.0927,50.2319,90267.0
2023-01-26 15:00:00,54.11,54.18,54.03,54.03,144382.0,50.2319,50.2969,50.1577,50.1577,144382.0
2023-01-26 15:10:00,54.02,54.11,54.0,54.04,70347.0,50.1484,50.2319,50.1298,50.167,70347.0
2023-01-26 15:20:00,54.04,54.1,53.99,54.01,70068.0,50.167,50.2227,50.1205,50.1391,70068.0
2023-01-26 15:30:00,54.02,54.07,53.92,54.06,86570.0,50.1484,50.1948,50.0556,50.1855,86570.0
2023-01-26 15:40:00,54.07,54.1,53.97,54.08,108378.0,50.1948,50.2227,50.102,50.2041,108378.0
2023-01-26 15:50:00,54.08,54.15,54.0,54.13,392270.0,50.2041,50.2691,50.1298,50.2505,392270.0
2023-01-27 09:30:00,54.06,54.06,53.43,53.72,185078.0,50.1855,50.1855,49.6007,49.8699,185078.0
2023-01-27 09:40:00,53.71,53.86,53.54,53.74,105285.0,49.8606,49.9999,49.7028,49.8885,105285.0
2023-01-27 09:50:00,53.75,53.85,53.67,53.7,64999.0,49.8977,49.9906,49.8235,49.8513,64999.0
2023-01-27 10:00:00,53.73,53.98,53.62,53.87,163587.0,49.8792,50.1113,49.7771,50.0091,163587.0
2023-01-27 10:10:00,53.88,54.05,53.81,53.82,74305.0,50.0184,50.1762,49.9534,49.9627,74305.0
2023-01-27 10:20:00,53.82,53.83,53.6,53.64,116520.0,49.9627,49.972,49.7585,49.7956,116520.0
2023-01-27 10:30:00,53.63,53.82,53.59,53.72,79983.0,49.7863,49.9627,49.7492,49.8699,79983.0
2023-01-27 10:40:00,53.72,53.77,53.37,53.42,111425.0,49.8699,49.9163,49.545,49.5914,111425.0
2023-01-27 10:50:00,53.46,53.47,53.25,53.41,125533.0,49.6285,49.6378,49.4336,49.5821,125533.0
2023-01-27 11:00:00,53.41,53.53,53.36,53.38,205289.0,49.5821,49.6935,49.5357,49.5543,205289.0
2023-01-27 11:10:00,53.37,53.51,53.3,53.48,308802.0,49.545,49.6749,49.48,49.6471,308802.0
2023-01-27 11:20:00,53.49,53.54,53.36,53.36,104110.0,49.6564,49.7028,49.5357,49.5357,104110.0
2023-01-27 11:30:00,53.37,53.45,53.33,53.33,90623.0,49.545,49.6192,49.5078,49.5078,90623.0
2023-01-27 11:40:00,53.33,53.5,53.33,53.36,72284.0,49.5078,49.6657,49.5078,49.5357,72284.0
2023-01-27 11:50:00,53.38,53.42,53.25,53.3,84441.0,49.5543,49.5914,49.4336,49.48,84441.0
2023-01-27 12:00:00,53.3,53.43,53.24,53.42,74163.0,49.48,49.6007,49.4243,49.5914,74163.0
2023-01-27 12:10:00,53.43,53.57,53.42,53.56,94837.0,49.6007,49.7306,49.5914,49.7214,94837.0
2023-01-27 12:20:00,53.56,53.57,53.44,53.47,74681.0,49.7214,49.7306,49.61,49.6378,74681.0
2023-01-27 12:30:00,53.46,53.65,53.46,53.61,110434.0,49.6285,49.8049,49.6285,49.7678,110434.0
2023-01-27 12:40:00,53.63,53.74,53.52,53.53,111544.0,49.7863,49.8885,49.6842,49.6935,111544.0
2023-01-27 12:50:00,53.53,53.62,53.48,53.54,88352.0,49.6935,49.7771,49.6471,49.7028,88352.0
2023-01-27 13:00:00,53.54,53.58,53.46,53.5,51252.0,49.7028,49.7399,49.6285,49.6657,51252.0
2023-01-27 13:10:00,53.49,53.55,53.42,53.54,53142.0,49.6564,49.7121,49.5914,49.7028,53142.0
2023-01-27 13:20:00,53.54,53.59,53.51,53.53,38676.0,49.7028,49.7492,49.6749,49.6935,38676.0
2023-01-27 13:30:00,53.54,53.62,53.53,53.62,36644.0,49.7028,49.7771,49.6935,49.7771,36644.0
2023-01-27 13:40:00,53.62,53.76,53.58,53.74,33389.0,49.7771,49.907,49.7399,49.8885,33389.0
2023-01-27 13:50:00,53.74,53.75,53.65,53.73,41025.0,49.8885,49.8977,49.8049,49.8792,41025.0
2023-01-27 14:00:00,53.72,53.87,53.72,53.81,58933.0,49.8699,50.0091,49.8699,49.9534,58933.0
2023-01-27 14:10:00,53.81,53.82,53.69,53.77,91435.0,49.9534,49.9627,49.842,49.9163,91435.0
2023-01-27 14:20:00,53.78,53.78,53.68,53.74,49397.0,49.9256,49.9256,49.8328,49.8885,49397.0
2023-01-27 14:30:00,53.74,53.76,53.64,53.68,66719.0,49.8885,49.907,49.7956,49.8328,66719.0
2023-01-27 14:40:00,53.68,53.69,53.59,53.67,55526.0,49.8328,49.842,49.7492,49.8235,55526.0
2023-01-27 14:50:00,53.68,53.69,53.54,53.57,70216.0,49.8328,49.842,49.7028,49.7306,70216.0
2023-01-27 15:00:00,53.57,53.67,53.56,53.6,65391.0,49.7306,49.8235,49.7214,49.7585,65391.0
2023-01-27 15:10:00,53.61,53.62,53.47,53.51,106212.0,49.7678,49.7771,49.6378,49.6749,106212.0
2023-01-27 15:20:00,53.52,53.57,53.48,53.5,80319.0,49.6842,49.7306,49.6471,49.6657,80319.0
2023-01-27 15:30:00,53.5,53.54,53.46,53.52,107211.0,49.6657,49.7028,49.6285,49.6842,107211.0
2023-01-27 15:40:00,53.53,53.55,53.36,53.37,160229.0,49.6935,49.7121,49.5357,49.545,160229.0
2023-01-27 15:50:00,53.37,53.39,53.22,53.32,708980.0,49.545,49.5635,49.4057,49.4986,708980.0
2023-01-30 09:30:00,53.17,53.24,52.99,53.21,167839.0,49.3593,49.4243,49.1922,49.3964,167839.0
2023-01-30 09:40:00,53.21,53.49,53.21,53.44,89409.0,49.3964,49.6564,49.3964,49.61,89409.0
2023-01-30 09:50:00,53.44,53.5,53.19,53.22,57497.0,49.61,49.6657,49.3779,49.4057,57497.0
2023-01-30 10:00:00,53.22,53.39,53.2,53.21,60860.0,49.4057,49.5635,49.3872,49.3964,60860.0
2023-01-30 10:10:00,53.22,53.48,53.18,53.41,80175.0,49.4057,49.6471,49.3686,49.5821,80175.0
2023-01-30 10:20:00,53.41,53.59,53.4,53.57,101739.0,49.5821,49.7492,49.5728,49.7306,101739.0
2023-01-30 10:30:00,53.57,53.6,53.27,53.32,67275.0,49.7306,49.7585,49.4521,49.4986,67275.0
2023-01-30 10:40:00,53.33,53.33,53.03,53.2,113718.0,49.5078,49.5078,49.2293,49.3872,113718.0
2023-01-30 10:50:00,53.19,53.3,53.19,53.26,65472.0,49.3779,49.48,49.3779,49.4429,65472.0
2023-01-30 11:00:00,53.26,53.3,53.14,53.25,56228.0,49.4429,49.48,49.3315,49.4336,56228.0
2023-01-30 11:10:00,53.25,53.32,53.23,53.32,69073.0,49.4336,49.4986,49.415,49.4986,69073.0
2023-01-30 11:20:00,53.33,53.33,53.17,53.23,100666.0,49.5078,49.5078,49.3593,49.415,100666.0
2023-01-30 11:30:00,53.23,53.29,53.13,53.18,71955.0,49.415,49.4707,49.3222,49.3686,71955.0
2023-01-30 11:40:00,53.18,53.19,53.1,53.16,74233.0,49.3686,49.3779,49.2943,49.35,74233.0
2023-01-30 11:50:00,53.18,53.23,53.13,53.22,50017.0,49.3686,49.415,49.3222,49.4057,50017.0
2023-01-30 12:00:00,53.23,53.23,53.11,53.12,56307.0,49.415,49.415,49.3036,49.3129,56307.0
2023-01-30 12:10:00,53.12,53.15,53.08,53.14,42779.0,49.3129,49.3407,49.2758,49.3315,42779.0
2023-01-30 12:20:00,53.14,53.2,53.01,53.07,46626.0,49.3315,49.3872,49.2108,49.2665,46626.0
2023-01-30 12:30:00,53.06,53.14,53.01,53.07,44002.0,49.2572,49.3315,49.2108,49.2665,44002.0
2023-01-30 12:40:00,53.08,53.16,53.02,53.05,48363.0,49.2758,49.35,49.2201,49.2479,48363.0
2023-01-30 12:50:00,53.04,53.05,52.96,53.0,41312.0,49.2386,49.2479,49.1644,49.2015,41312.0
2023-01-30 13:00:00,52.99,52.99,52.89,52.9,33916.0,49.1922,49.1922,49.0994,49.1087,33916.0
2023-01-30 13:10:00,52.9,53.07,52.84,53.04,48014.0,49.1087,49.2665,49.053,49.2386,48014.0
2023-01-30 13:20:00,53.03,53.09,53.02,53.08,51958.0,49.2293,49.285,49.2201,49.2758,51958.0
2023-01-30 13:30:00,53.06,53.06,52.92,52.96,55598.0,49.2572,49.2572,49.1272,49.1644,55598.0
2023-01-30 13:40:00,52.96,52.98,52.89,52.98,48338.0,49.1644,49.1829,49.0994,49.1829,48338.0
2023-01-30 13:50:00,52.99,52.99,52.92,52.98,46998.0,49.1922,49.1922,49.1272,49.1829,46998.0
2023-01-30 14:00:00,52.99,53.01,52.9,52.93,46491.0,49.1922,49.2108,49.1087,49.1365,46491.0
2023-01-30 14:10:00,52.93,52.95,52.84,52.94,68862.0,49.1365,49.1551,49.053,49.1458,68862.0
2023-01-30 14:20:00,52.93,52.99,52.89,52.98,57643.0,49.1365,49.1922,49.0994,49.1829,57643.0
2023-01-30 14:30:00,52.98,52.99,52.84,52.9,48174.0,49.1829,49.1922,49.053,49.1087,48174.0
2023-01-30 14:40:00,52.91,52.94,52.85,52.91,42462.0,49.1179,49.1458,49.0622,49.1179,42462.0
2023-01-30 14:50:00,52.9,52.91,52.81,52.89,51101.0,49.1087,49.1179,49.0251,49.0994,51101.0
2023-01-30 15:00:00,52.89,52.92,52.82,52.86,51104.0,49.0994,49.1272,49.0344,49.0715,51104.0
2023-01-30 15:10:00,52.87,52.88,52.73,52.78,73390.0,49.0808,49.0901,48.9508,48.9973,73390.0
2023-01-30 15:20:00,52.79,52.86,52.77,52.79,84648.0,49.0065,49.0715,48.988,49.0065,84648.0
2023-01-30 15:30:00,52.79,52.89,52.74,52.87,101038.0,49.0065,49.0994,48.9601,49.0808,101038.0
2023-01-30 15:40:00,52.87,52.9,52.76,52.79,145398.0,49.0808,49.1087,48.9787,49.0065,145398.0
2023-01-30 15:50:00,52.79,52.81,52.66,52.74,445157.0,49.0065,49.0251,48.8859,48.9601,445157.0
2023-01-31 09:30:00,52.48,52.63,52.22,52.27,141785.0,48.7188,48.858,48.4774,48.5238,141785.0
2023-01-31 09:40:00,52.29,52.56,52.29,52.53,92164.0,48.5424,48.793,48.5424,48.7652,92164.0
2023-01-31 09:50:00,52.52,52.7,52.5,52.59,101687.0,48.7559,48.923,48.7373,48.8209,101687.0
2023-01-31 10:00:00,52.64,52.74,52.4,52.4,102238.0,48.8673,48.9601,48.6445,48.6445,102238.0
2023-01-31 10:10:00,52.38,52.43,52.34,52.39,63223.0,48.6259,48.6723,48.5888,48.6352,63223.0
2023-01-31 10:20:00,52.39,52.43,52.19,52.33,73921.0,48.6352,48.6723,48.4495,48.5795,73921.0
2023-01-31 10:30:00,52.35,52.59,52.32,52.59,50041.0,48.5981,48.8209,48.5702,48.8209,50041.0
2023-01-31 10:40:00,52.6,52.71,52.6,52.7,81357.0,48.8302,48.9323,48.8302,48.923,81357.0
2023-01-31 10:50:00,52.7,52.76,52.61,52.7,63534.0,48.923,48.9787,48.8394,48.923,63534.0
2023-01-31 11:00:00,52.71,52.79,52.68,52.77,61208.0,48.9323,49.0065,48.9044,48.988,61208.0
2023-01-31 11:10:00,52.76,52.77,52.6,52.6,49831.0,48.9787,48.988,48.8302,48.8302,49831.0
2023-01-31 11:20:00,52.61,52.71,52.54,52.69,58334.0,48.8394,48.9323,48.7745,48.9137,58334.0
2023-01-31 11:30:00,52.69,52.75,52.67,52.72,72158.0,48.9137,48.9694,48.8951,48.9416,72158.0
2023-01-31 11:40:00,52.72,52.75,52.6,52.66,84643.0,48.9416,48.9694,48.8302,48.8859,84643.0
2023-01-31 11:50:00,52.67,52.7,52.61,52.66,44471.0,48.8951,48.923,48.8394,48.8859,44471.0
2023-01-31 12:00:00,52.67,52.73,52.63,52.7,47419.0,48.8951,48.9508,48.858,48.923,47419.0
2023-01-31 12:10:00,52.7,52.72,52.63,52.7,75235.0,48.923,48.9416,48.858,48.923,75235.0
2023-01-31 12:20:00,52.7,52.81,52.68,52.77,68060.0,48.923,49.0251,48.9044,48.988,68060.0
2023-01-31 12:30:00,52.76,52.77,52.69,52.73,49177.0,48.9787,48.988,48.9137,48.9508,49177.0
2023-01-31 12:40:00,52.73,52.8,52.7,52.78,55403.0,48.9508,49.0158,48.923,48.9973,55403.0
2023-01-31 12:50:00,52.79,52.8,52.72,52.73,29276.0,49.0065,49.0158,48.9416,48.9508,29276.0
2023-01-31 13:00:00,52.74,52.79,52.69,52.78,27494.0,48.9601,49.0065,48.9137,48.9973,27494.0
2023-01-31 13:10:00,52.77,52.78,52.7,52.72,33508.0,48.988,48.9973,48.923,48.9416,33508.0
2023-01-31 13:20:00,52.71,52.73,52.6,52.7,38288.0,48.9323,48.9508,48.8302,48.923,38288.0
2023-01-31 13:30:00,52.71,52.77,52.62,52.66,34474.0,48.9323,48.988,48.8487,48.8859,34474.0
2023-01-31 13:40:00,52.66,52.74,52.65,52.72,41179.0,48.8859,48.9601,48.8766,48.9416,41179.0
2023-01-31 13:50:00,52.72,52.74,52.67,52.73,35518.0,48.9416,48.9601,48.8951,48.9508,35518.0
2023-01-31 14:00:00,52.73,52.79,52.69,52.78,44751.0,48.9508,49.0065,48.9137,48.9973,44751.0
2023-01-31 14:10:00,52.78,52.78,52.65,52.69,48303.0,48.9973,48.9973,48.8766,48.9137,48303.0
2023-01-31 14:20:00,52.69,52.72,52.63,52.65,38296.0,48.9137,48.9416,48.858,48.8766,38296.0
2023-01-31 14:30:00,52.65,52.67,52.59,52.61,31640.0,48.8766,48.8951,48.8209,48.8394,31640.0
2023-01-31 14:40:00,52.6,52.7,52.59,52.7,43598.0,48.8302,48.923,48.8209,48.923,43598.0
2023-01-31 14:50:00,52.7,52.72,52.66,52.69,42930.0,48.923,48.9416,48.8859,48.9137,42930.0
2023-01-31 15:00:00,52.69,52.76,52.68,52.76,48818.0,48.9137,48.9787,48.9044,48.9787,48818.0
2023-01-31 15:10:00,52.77,52.78,52.66,52.7,89891.0,48.988,48.9973,48.8859,48.923,89891.0
2023-01-31 15:20:00,52.7,52.8,52.7,52.76,94780.0,48.923,49.0158,48.923,48.9787,94780.0
2023-01-31 15:30:00,52.75,52.8,52.67,52.72,146754.0,48.9694,49.0158,48.8951,48.9416,146754.0
2023-01-31 15:40:00,52.72,52.76,52.7,52.72,187372.0,48.9416,48.9787,48.923,48.9416,187372.0
2023-01-31 15:50:00,52.72,52.93,52.72,52.93,674342.0,48.9416,49.1365,48.9416,49.1365,674342.0
2023-02-01 09:30:00,52.75,52.99,52.55,52.99,203860.0,48.9694,49.1922,48.7837,49.1922,203860.0
2023-02-01 09:40:00,52.97,53.04,52.77,52.93,89675.0,49.1736,49.2386,48.988,49.1365,89675.0
2023-02-01 09:50:00,52.92,52.99,52.78,52.9,46808.0,49.1272,49.1922,48.9973,49.1087,46808.0
2023-02-01 10:00:00,52.95,52.96,52.74,52.96,69967.0,49.1551,49.1644,48.9601,49.1644,69967.0
2023-02-01 10:10:00,52.95,52.99,52.89,52.93,62587.0,49.1551,49.1922,49.0994,49.1365,62587.0
2023-02-01 10:20:00,52.93,53.12,52.84,53.12,63266.0,49.1365,49.3129,49.053,49.3129,63266.0
2023-02-01 10:30:00,53.12,53.25,53.1,53.14,53859.0,49.3129,49.4336,49.2943,49.3315,53859.0
2023-02-01 10:40:00,53.12,53.22,53.08,53.19,59678.0,49.3129,49.4057,49.2758,49.3779,59678.0
2023-02-01 10:50:00,53.19,53.3,53.11,53.3,72587.0,49.3779,49.48,49.3036,49.48,72587.0
2023-02-01 11:00:00,53.31,53.42,53.26,53.31,87425.0,49.4893,49.5914,49.4429,49.4893,87425.0
2023-02-01 11:10:00,53.32,53.36,53.21,53.22,62347.0,49.4986,49.5357,49.3964,49.4057,62347.0
2023-02-01 11:20:00,53.23,53.33,53.2,53.26,68158.0,49.415,49.5078,49.3872,49.4429,68158.0
2023-02-01 11:30:00,53.26,53.36,53.17,53.31,53215.0,49.4429,49.5357,49.3593,49.4893,53215.0
2023-02-01 11:40:00,53.3,53.4,53.28,53.33,53748.0,49.48,49.5728,49.4614,49.5078,53748.0
2023-02-01 11:50:00,53.33,53.35,53.23,53.25,43031.0,49.5078,49.5264,49.415,49.4336,43031.0
2023-02-01 12:00:00,53.25,53.26,53.11,53.13,33698.0,49.4336,49.4429,49.3036,49.3222,33698.0
2023-02-01 12:10:00,53.12,53.15,52.95,52.97,48834.0,49.3129,49.3407,49.1551,49.1736,48834.0
2023-02-01 12:20:00,52.98,53.19,52.98,53.19,35113.0,49.1829,49.3779,49.1829,49.3779,35113.0
2023-02-01 12:30:00,53.18,53.25,53.18,53.23,24085.0,49.3686,49.4336,49.3686,49.415,24085.0
2023-02-01 12:40:00,53.24,53.31,53.16,53.19,58913.0,49.4243,49.4893,49.35,49.3779,58913.0
2023-02-01 12:50:00,53.18,53.33,53.15,53.27,76689.0,49.3686,49.5078,49.3407,49.4521,76689.0
2023-02-01 13:00:00,53.27,53.35,53.25,53.29,74581.0,49.4521,49.5264,49.4336,49.4707,74581.0
2023-02-01 13:10:00,53.29,53.3,53.16,53.17,36972.0,49.4707,49.48,49.35,49.3593,36972.0
2023-02-01 13:20:00,53.15,53.23,53.13,53.19,41451.0,49.3407,49.415,49.3222,49.3779,41451.0
2023-02-01 13:30:00,53.19,53.26,53.16,53.18,37203.0,49.3779,49.4429,49.35,49.3686,37203.0
2023-02-01 13:40:00,53.18,53.19,53.01,53.02,45578.0,49.3686,49.3779,49.2108,49.2201,45578.0
2023-02-01 13:50:00,53.02,53.1,52.96,53.0,43321.0,49.2201,49.2943,49.1644,49.2015,43321.0
2023-02-01 14:00:00,53.01,53.19,52.77,53.13,135121.0,49.2108,49.3779,48.988,49.3222,135121.0
2023-02-01 14:10:00,53.13,53.3,53.11,53.12,186654.0,49.3222,49.48,49.3036,49.3129,186654.0
2023-02-01 14:20:00,53.11,53.22,53.1,53.18,49469.0,49.3036,49.4057,49.2943,49.3686,49469.0
2023-02-01 14:30:00,53.18,53.63,52.82,53.61,187915.0,49.3686,49.7863,49.0344,49.7678,187915.0
2023-02-01 14:40:00,53.64,54.13,53.56,53.93,245279.0,49.7956,50.2505,49.7214,50.0648,245279.0
2023-02-01 14:50:00,53.9,54.23,53.9,54.07,147412.0,50.037,50.3433,50.037,50.1948,147412.0
2023-02-01 15:00:00,54.09,54.47,54.09,54.37,216378.0,50.2134,50.5661,50.2134,50.4733,216378.0
2023-02-01 15:10:00,54.36,54.39,54.15,54.33,237412.0,50.464,50.4919,50.2691,50.4362,237412.0
2023-02-01 15:20:00,54.34,54.53,54.25,54.53,165209.0,50.4454,50.6218,50.3619,50.6218,165209.0
2023-02-01 15:30:00,54.53,54.75,54.52,54.68,229971.0,50.6218,50.8261,50.6125,50.7611,229971.0
2023-02-01 15:40:00,54.68,54.77,54.39,54.4,265361.0,50.7611,50.8446,50.4919,50.5011,265361.0
2023-02-01 15:50:00,54.4,54.4,54.14,54.19,578236.0,50.5011,50.5011,50.2598,50.3062,578236.0
2023-02-02 09:30:00,54.23,54.48,53.9,53.97,211836.0,50.3433,50.5754,50.037,50.102,211836.0
2023-02-02 09:40:00,53.96,53.96,53.46,53.54,140543.0,50.0927,50.0927,49.6285,49.7028,140543.0
2023-02-02 09:50:00,53.53,53.53,52.41,52.41,357251.0,49.6935,49.6935,48.6538,48.6538,357251.0
2023-02-02 10:00:00,52.41,52.72,52.35,52.48,241590.0,48.6538,48.9416,48.5981,48.7188,241590.0
2023-02-02 10:10:00,52.47,52.86,52.36,52.84,123450.0,48.7095,49.0715,48.6074,49.053,123450.0
2023-02-02 10:20:00,52.86,52.89,52.67,52.72,116708.0,49.0715,49.0994,48.8951,48.9416,116708.0
2023-02-02 10:30:00,52.72,52.94,52.69,52.88,127474.0,48.9416,49.1458,48.9137,49.0901,127474.0
2023-02-02 10:40:00,52.88,53.1,52.82,52.98,100184.0,49.0901,49.2943,49.0344,49.1829,100184.0
2023-02-02 10:50:00,53.0,53.02,52.84,52.94,90385.0,49.2015,49.2201,49.053,49.1458,90385.0
2023-02-02 11:00:00,52.94,52.94,52.69,52.8,84205.0,49.1458,49.1458,48.9137,49.0158,84205.0
2023-02-02 11:10:00,52.8,52.82,52.48,52.53,112395.0,49.0158,49.0344,48.7188,48.7652,112395.0
2023-02-02 11:20:00,52.54,52.67,52.52,52.6,170793.0,48.7745,48.8951,48.7559,48.8302,170793.0
2023-02-02 11:30:00,52.59,52.64,52.12,52.21,137508.0,48.8209,48.8673,48.3846,48.4681,137508.0
2023-02-02 11:40:00,52.2,52.34,52.14,52.21,101054.0,48.4588,48.5888,48.4031,48.4681,101054.0
2023-02-02 11:50:00,52.2,52.27,52.15,52.23,85476.0,48.4588,48.5238,48.4124,48.4867,85476.0
2023-02-02 12:00:00,52.23,52.26,52.09,52.16,125694.0,48.4867,48.5145,48.3567,48.4217,125694.0
2023-02-02 12:10:00,52.16,52.42,52.15,52.22,93292.0,48.4217,48.6631,48.4124,48.4774,93292.0
2023-02-02 12:20:00,52.23,52.44,52.21,52.44,71619.0,48.4867,48.6816,48.4681,48.6816,71619.0
2023-02-02 12:30:00,52.44,52.56,52.43,52.54,67480.0,48.6816,48.793,48.6723,48.7745,67480.0
2023-02-02 12:40:00,52.53,52.53,52.33,52.34,77238.0,48.7652,48.7652,48.5795,48.5888,77238.0
2023-02-02 12:50:00,52.34,52.34,52.2,52.27,82918.0,48.5888,48.5888,48.4588,48.5238,82918.0
2023-02-02 13:00:00,52.26,52.36,52.22,52.24,94128.0,48.5145,48.6074,48.4774,48.496,94128.0
2023-02-02 13:10:00,52.23,52.36,52.21,52.36,54512.0,48.4867,48.6074,48.4681,48.6074,54512.0
2023-02-02 13:20:00,52.36,52.49,52.3,52.41,143099.0,48.6074,48.728,48.5517,48.6538,143099.0
2023-02-02 13:30:00,52.4,52.57,52.4,52.52,40754.0,48.6445,48.8023,48.6445,48.7559,40754.0
2023-02-02 13:40:00,52.52,52.6,52.42,52.5,67286.0,48.7559,48.8302,48.6631,48.7373,67286.0
2023-02-02 13:50:00,52.5,52.62,52.42,52.61,57368.0,48.7373,48.8487,48.6631,48.8394,57368.0
2023-02-02 14:00:00,52.61,52.62,52.46,52.48,60643.0,48.8394,48.8487,48.7002,48.7188,60643.0
2023-02-02 14:10:00,52.48,52.48,52.23,52.28,58190.0,48.7188,48.7188,48.4867,48.5331,58190.0
2023-02-02 14:20:00,52.28,52.28,51.94,51.96,177261.0,48.5331,48.5331,48.2175,48.236,177261.0
2023-02-02 14:30:00,51.96,52.11,51.86,52.05,159094.0,48.236,48.3753,48.1432,48.3196,159094.0
2023-02-02 14:40:00,52.04,52.07,51.9,52.07,96921.0,48.3103,48.3381,48.1803,48.3381,96921.0
2023-02-02 14:50:00,52.07,52.11,51.91,51.95,67182.0,48.3381,48.3753,48.1896,48.2267,67182.0
2023-02-02 15:00:00,51.96,52.12,51.93,52.04,121040.0,48.236,48.3846,48.2082,48.3103,121040.0
2023-02-02 15:10:00,52.05,52.13,51.99,52.05,88900.0,48.3196,48.3938,48.2639,48.3196,88900.0
2023-02-02 15:20:00,52.05,52.11,51.96,52.04,113759.0,48.3196,48.3753,48.236,48.3103,113759.0
2023-02-02 15:30:00,52.05,52.11,51.98,52.11,162755.0,48.3196,48.3753,48.2546,48.3753,162755.0
2023-02-02 15:40:00,52.11,52.22,52.09,52.11,205083.0,48.3753,48.4774,48.3567,48.3753,205083.0
2023-02-02 15:50:00,52.11,52.45,52.11,52.43,699628.0,48.3753,48.6909,48.3753,48.6723,699628.0
2023-02-03 09:30:00,51.0,51.04,50.58,50.82,488463.0,47.3448,47.382,46.9549,47.1777,488463.0
2023-02-03 09:40:00,50.8,51.31,50.63,51.2,281627.0,47.1592,47.6326,47.0013,47.5305,281627.0
2023-02-03 09:50:00,51.19,51.29,51.06,51.13,182904.0,47.5212,47.614,47.4005,47.4655,182904.0
2023-02-03 10:00:00,51.09,51.12,50.71,50.78,174286.0,47.4284,47.4562,47.0756,47.1406,174286.0
2023-02-03 10:10:00,50.77,50.98,50.68,50.87,146589.0,47.1313,47.3263,47.0478,47.2241,146589.0
2023-02-03 10:20:00,50.88,50.96,50.69,50.69,116144.0,47.2334,47.3077,47.057,47.057,116144.0
2023-02-03 10:30:00,50.68,50.87,50.59,50.74,175812.0,47.0478,47.2241,46.9642,47.1035,175812.0
2023-02-03 10:40:00,50.72,50.83,50.65,50.68,98618.0,47.0849,47.187,47.0199,47.0478,98618.0
2023-02-03 10:50:00,50.67,50.76,50.59,50.6,145223.0,47.0385,47.122,46.9642,46.9735,145223.0
2023-02-03 11:00:00,50.6,50.64,50.49,50.6,198336.0,46.9735,47.0106,46.8714,46.9735,198336.0
2023-02-03 11:10:00,50.61,50.65,50.42,50.46,136968.0,46.9828,47.0199,46.8064,46.8435,136968.0
2023-02-03 11:20:00,50.47,50.52,50.37,50.41,105265.0,46.8528,46.8992,46.76,46.7971,105265.0
2023-02-03 11:30:00,50.42,50.52,50.38,50.42,97532.0,46.8064,46.8992,46.7693,46.8064,97532.0
2023-02-03 11:40:00,50.41,50.54,50.38,50.38,82359.0,46.7971,46.9178,46.7693,46.7693,82359.0
2023-02-03 11:50:00,50.39,50.53,50.32,50.32,127603.0,46.7785,46.9085,46.7136,46.7136,127603.0
2023-02-03 12:00:00,50.3,50.35,50.26,50.32,88255.0,46.695,46.7414,46.6579,46.7136,88255.0
2023-02-03 12:10:00,50.32,50.38,50.25,50.27,85120.0,46.7136,46.7693,46.6486,46.6671,85120.0
2023-02-03 12:20:00,50.27,50.28,50.13,50.15,158181.0,46.6671,46.6764,46.5372,46.5557,158181.0
2023-02-03 12:30:00,50.14,50.23,50.11,50.16,129598.0,46.5465,46.63,46.5186,46.565,129598.0
2023-02-03 12:40:00,50.16,50.27,50.16,50.24,163178.0,46.565,46.6671,46.565,46.6393,163178.0
2023-02-03 12:50:00,50.24,50.34,50.12,50.17,199794.0,46.6393,46.7321,46.5279,46.5743,199794.0
2023-02-03 13:00:00,50.17,50.25,50.15,50.2,131696.0,46.5743,46.6486,46.5557,46.6022,131696.0
2023-02-03 13:10:00,50.19,50.27,50.14,50.26,115594.0,46.5929,46.6671,46.5465,46.6579,115594.0
2023-02-03 13:20:00,50.26,50.29,50.13,50.16,93370.0,46.6579,46.6857,46.5372,46.565,93370.0
2023-02-03 13:30:00,50.15,50.18,50.01,50.14,117494.0,46.5557,46.5836,46.4258,46.5465,117494.0
2023-02-03 13:40:00,50.14,50.14,49.91,49.94,167750.0,46.5465,46.5465,46.3329,46.3608,167750.0
2023-02-03 13:50:00,49.94,50.13,49.94,50.08,116593.0,46.3608,46.5372,46.3608,46.4908,116593.0
2023-02-03 14:00:00,50.09,50.23,50.09,50.23,106823.0,46.5,46.63,46.5,46.63,106823.0
2023-02-03 14:10:00,50.23,50.26,50.13,50.18,89044.0,46.63,46.6579,46.5372,46.5836,89044.0
2023-02-03 14:20:00,50.19,50.19,50.09,50.09,67007.0,46.5929,46.5929,46.5,46.5,67007.0
2023-02-03 14:30:00,50.09,50.21,50.06,50.2,93003.0,46.5,46.6114,46.4722,46.6022,93003.0
2023-02-03 14:40:00,50.19,50.21,50.01,50.07,85659.0,46.5929,46.6114,46.4258,46.4815,85659.0
2023-02-03 14:50:00,50.08,50.08,49.9,49.9,138824.0,46.4908,46.4908,46.3237,46.3237,138824.0
2023-02-03 15:00:00,49.91,49.94,49.8,49.88,169500.0,46.3329,46.3608,46.2308,46.3051,169500.0
2023-02-03 15:10:00,49.88,49.97,49.8,49.91,219838.0,46.3051,46.3886,46.2308,46.3329,219838.0
2023-02-03 15:20:00,49.91,49.93,49.8,49.82,189720.0,46.3329,46.3515,46.2308,46.2494,189720.0
2023-02-03 15:30:00,49.82,49.9,49.64,49.65,357686.0,46.2494,46.3237,46.0823,46.0916,357686.0
2023-02-03 15:40:00,49.64,49.74,49.59,49.62,327675.0,46.0823,46.1751,46.0359,46.0637,327675.0
2023-02-03 15:50:00,49.62,49.88,49.56,49.87,899683.0,46.0637,46.3051,46.008,46.2958,899683.0
2023-02-06 09:30:00,46.98,47.93,46.97,47.29,1367517.0,43.6129,44.4949,43.6037,43.9007,1367517.0
2023-02-06 09:40:00,47.29,47.84,47.05,47.82,808421.0,43.9007,44.4113,43.6779,44.3927,808421.0
2023-02-06 09:50:00,47.82,47.98,47.51,47.83,574749.0,44.3927,44.5413,44.105,44.402,574749.0
2023-02-06 10:00:00,47.84,47.98,47.52,47.53,327314.0,44.4113,44.5413,44.1142,44.1235,327314.0
2023-02-06 10:10:00,47.54,47.68,47.35,47.6,313351.0,44.1328,44.2628,43.9564,44.1885,313351.0
2023-02-06 10:20:00,47.6,47.86,47.54,47.77,258050.0,44.1885,44.4299,44.1328,44.3463,258050.0
2023-02-06 10:30:00,47.76,48.04,47.68,47.92,283840.0,44.337,44.597,44.2628,44.4856,283840.0
2023-02-06 10:40:00,47.91,48.0,47.67,47.69,271490.0,44.4763,44.5598,44.2535,44.2721,271490.0
2023-02-06 10:50:00,47.68,47.93,47.63,47.81,216259.0,44.2628,44.4949,44.2164,44.3835,216259.0
2023-02-06 11:00:00,47.81,47.93,47.64,47.76,206435.0,44.3835,44.4949,44.2256,44.337,206435.0
2023-02-06 11:10:00,47.76,47.93,47.75,47.87,274673.0,44.337,44.4949,44.3278,44.4392,274673.0
2023-02-06 11:20:00,47.86,47.96,47.77,47.89,331541.0,44.4299,44.5227,44.3463,44.4577,331541.0
2023-02-06 11:30:00,47.89,47.92,47.79,47.8,156705.0,44.4577,44.4856,44.3649,44.3742,156705.0
2023-02-06 11:40:00,47.8,47.81,47.59,47.73,235589.0,44.3742,44.3835,44.1792,44.3092,235589.0
2023-02-06 11:50:00,47.72,47.86,47.57,47.59,181181.0,44.2999,44.4299,44.1607,44.1792,181181.0
2023-02-06 12:00:00,47.57,47.59,47.44,47.48,171048.0,44.1607,44.1792,44.04,44.0771,171048.0
2023-02-06 12:10:00,47.48,47.56,47.29,47.32,213581.0,44.0771,44.1514,43.9007,43.9286,213581.0
2023-02-06 12:20:00,47.32,47.45,47.32,47.39,150380.0,43.9286,44.0493,43.9286,43.9936,150380.0
2023-02-06 12:30:00,47.38,47.57,47.38,47.45,153724.0,43.9843,44.1607,43.9843,44.0493,153724.0
2023-02-06 12:40:00,47.46,47.48,47.3,47.39,176909.0,44.0585,44.0771,43.91,43.9936,176909.0
2023-02-06 12:50:00,47.39,47.5,47.31,47.34,215734.0,43.9936,44.0957,43.9193,43.9471,215734.0
2023-02-06 13:00:00,47.34,47.39,47.26,47.39,131914.0,43.9471,43.9936,43.8729,43.9936,131914.0
2023-02-06 13:10:00,47.4,47.48,47.35,47.48,119636.0,44.0028,44.0771,43.9564,44.0771,119636.0
2023-02-06 13:20:00,47.48,47.53,47.42,47.47,122655.0,44.0771,44.1235,44.0214,44.0678,122655.0
2023-02-06 13:30:00,47.47,47.61,47.45,47.55,183844.0,44.0678,44.1978,44.0493,44.1421,183844.0
2023-02-06 13:40:00,47.55,47.65,47.47,47.55,159011.0,44.1421,44.2349,44.0678,44.1421,159011.0
2023-02-06 13:50:00,47.56,47.61,47.5,47.53,123480.0,44.1514,44.1978,44.0957,44.1235,123480.0
2023-02-06 14:00:00,47.53,47.53,47.38,47.44,179444.0,44.1235,44.1235,43.9843,44.04,179444.0
2023-02-06 14:10:00,47.45,47.52,47.39,47.48,202402.0,44.0493,44.1142,43.9936,44.0771,202402.0
2023-02-06 14:20:00,47.48,47.51,47.37,47.42,173207.0,44.0771,44.105,43.975,44.0214,173207.0
2023-02-06 14:30:00,47.42,47.48,47.37,47.42,193868.0,44.0214,44.0771,43.975,44.0214,193868.0
2023-02-06 14:40:00,47.43,47.51,47.42,47.48,135071.0,44.0307,44.105,44.0214,44.0771,135071.0
2023-02-06 14:50:00,47.48,47.55,47.44,47.54,205514.0,44.0771,44.1421,44.04,44.1328,205514.0
2023-02-06 15:00:00,47.53,47.55,47.38,47.46,155396.0,44.1235,44.1421,43.9843,44.0585,155396.0
2023-02-06 15:10:00,47.47,47.49,47.36,47.46,149238.0,44.0678,44.0864,43.9657,44.0585,149238.0
2023-02-06 15:20:00,47.46,47.56,47.45,47.51,165406.0,44.0585,44.1514,44.0493,44.105,165406.0
2023-02-06 15:30:00,47.51,47.71,47.28,47.71,629861.0,44.105,44.2906,43.8914,44.2906,629861.0
2023-02-06 15:40:00,47.71,47.72,47.52,47.58,499721.0,44.2906,44.2999,44.1142,44.1699,499721.0
2023-02-06 15:50:00,47.59,47.78,47.55,47.59,1208626.0,44.1792,44.3556,44.1421,44.1792,1208626.0
2023-02-07 09:30:00,47.72,48.32,47.6,47.86,490667.0,44.2999,44.8569,44.1885,44.4299,490667.0
2023-02-07 09:40:00,47.86,47.89,47.54,47.73,150725.0,44.4299,44.4577,44.1328,44.3092,150725.0
2023-02-07 09:50:00,47.71,47.95,47.68,47.86,145237.0,44.2906,44.5134,44.2628,44.4299,145237.0
2023-02-07 10:00:00,47.87,47.95,47.62,47.7,190411.0,44.4392,44.5134,44.2071,44.2813,190411.0
2023-02-07 10:10:00,47.69,47.79,47.58,47.7,180974.0,44.2721,44.3649,44.1699,44.2813,180974.0
2023-02-07 10:20:00,47.71,47.95,47.69,47.91,137359.0,44.2906,44.5134,44.2721,44.4763,137359.0
2023-02-07 10:30:00,47.9,48.06,47.82,47.98,170692.0,44.467,44.6155,44.3927,44.5413,170692.0
2023-02-07 10:40:00,47.99,48.06,47.97,48.03,126426.0,44.5506,44.6155,44.532,44.5877,126426.0
2023-02-07 10:50:00,48.03,48.28,48.03,48.26,156499.0,44.5877,44.8198,44.5877,44.8012,156499.0
2023-02-07 11:00:00,48.26,48.41,48.17,48.38,128740.0,44.8012,44.9405,44.7177,44.9126,128740.0
2023-02-07 11:10:00,48.37,48.4,48.25,48.39,97750.0,44.9033,44.9312,44.7919,44.9219,97750.0
2023-02-07 11:20:00,48.4,48.6,48.39,48.59,150479.0,44.9312,45.1168,44.9219,45.1076,150479.0
2023-02-07 11:30:00,48.59,48.74,48.58,48.64,135967.0,45.1076,45.2468,45.0983,45.154,135967.0
2023-02-07 11:40:00,48.63,48.76,48.59,48.66,107741.0,45.1447,45.2654,45.1076,45.1725,107741.0
2023-02-07 11:50:00,48.66,48.72,48.63,48.71,97972.0,45.1725,45.2282,45.1447,45.219,97972.0
2023-02-07 12:00:00,48.71,48.82,48.7,48.76,74669.0,45.219,45.3211,45.2097,45.2654,74669.0
2023-02-07 12:10:00,48.76,48.86,48.76,48.82,90167.0,45.2654,45.3582,45.2654,45.3211,90167.0
2023-02-07 12:20:00,48.82,48.87,48.69,48.69,157848.0,45.3211,45.3675,45.2004,45.2004,157848.0
2023-02-07 12:30:00,48.7,48.79,48.57,48.77,148391.0,45.2097,45.2932,45.089,45.2747,148391.0
2023-02-07 12:40:00,48.78,49.15,48.73,49.15,250784.0,45.2839,45.6274,45.2375,45.6274,250784.0
2023-02-07 12:50:00,49.16,49.32,48.99,49.24,121635.0,45.6367,45.7852,45.4789,45.711,121635.0
2023-02-07 13:00:00,49.25,49.29,49.12,49.21,153826.0,45.7203,45.7574,45.5996,45.6831,153826.0
2023-02-07 13:10:00,49.22,49.31,48.93,49.05,225641.0,45.6924,45.776,45.4232,45.5346,225641.0
2023-02-07 13:20:00,49.05,49.05,48.62,48.64,164448.0,45.5346,45.5346,45.1354,45.154,164448.0
2023-02-07 13:30:00,48.63,48.63,48.2,48.23,313218.0,45.1447,45.1447,44.7455,44.7734,313218.0
2023-02-07 13:40:00,48.25,48.33,48.15,48.21,143272.0,44.7919,44.8662,44.6991,44.7548,143272.0
2023-02-07 13:50:00,48.2,48.37,48.18,48.3,102416.0,44.7455,44.9033,44.7269,44.8383,102416.0
2023-02-07 14:00:00,48.3,48.63,48.3,48.55,85326.0,44.8383,45.1447,44.8383,45.0704,85326.0
2023-02-07 14:10:00,48.54,48.68,48.52,48.66,77742.0,45.0611,45.1911,45.0426,45.1725,77742.0
2023-02-07 14:20:00,48.65,48.65,48.52,48.61,77660.0,45.1633,45.1633,45.0426,45.1261,77660.0
2023-02-07 14:30:00,48.61,48.69,48.44,48.45,114342.0,45.1261,45.2004,44.9683,44.9776,114342.0
2023-02-07 14:40:00,48.44,48.6,48.41,48.55,103512.0,44.9683,45.1168,44.9405,45.0704,103512.0
2023-02-07 14:50:00,48.55,48.61,48.53,48.58,63941.0,45.0704,45.1261,45.0519,45.0983,63941.0
2023-02-07 15:00:00,48.58,48.7,48.48,48.48,95320.0,45.0983,45.2097,45.0054,45.0054,95320.0
2023-02-07 15:10:00,48.49,48.68,48.49,48.67,82973.0,45.0147,45.1911,45.0147,45.1818,82973.0
2023-02-07 15:20:00,48.66,48.71,48.58,48.7,102576.0,45.1725,45.219,45.0983,45.2097,102576.0
2023-02-07 15:30:00,48.69,48.72,48.63,48.7,134062.0,45.2004,45.2282,45.1447,45.2097,134062.0
2023-02-07 15:40:00,48.71,48.87,48.69,48.86,236101.0,45.219,45.3675,45.2004,45.3582,236101.0
2023-02-07 15:50:00,48.86,48.95,48.72,48.72,685658.0,45.3582,45.4418,45.2282,45.2282,685658.0
2023-02-08 09:30:00,48.86,49.14,48.8,49.07,232695.0,45.3582,45.6181,45.3025,45.5532,232695.0
2023-02-08 09:40:00,49.07,49.07,48.52,48.52,172420.0,45.5532,45.5532,45.0426,45.0426,172420.0
2023-02-08 09:50:00,48.53,48.63,48.51,48.62,109879.0,45.0519,45.1447,45.0333,45.1354,109879.0
2023-02-08 10:00:00,48.61,48.61,48.38,48.4,115873.0,45.1261,45.1261,44.9126,44.9312,115873.0
2023-02-08 10:10:00,48.4,48.57,48.38,48.52,82633.0,44.9312,45.089,44.9126,45.0426,82633.0
2023-02-08 10:20:00,48.51,48.53,48.42,48.49,72647.0,45.0333,45.0519,44.9497,45.0147,72647.0
2023-02-08 10:30:00,48.49,48.71,48.49,48.66,113709.0,45.0147,45.219,45.0147,45.1725,113709.0
2023-02-08 10:40:00,48.67,48.67,48.43,48.52,69839.0,45.1818,45.1818,44.959,45.0426,69839.0
2023-02-08 10:50:00,48.53,48.55,48.46,48.47,74245.0,45.0519,45.0704,44.9869,44.9962,74245.0
2023-02-08 11:00:00,48.46,48.48,48.37,48.48,72156.0,44.9869,45.0054,44.9033,45.0054,72156.0
2023-02-08 11:10:00,48.48,48.58,48.35,48.55,114231.0,45.0054,45.0983,44.8848,45.0704,114231.0
2023-02-08 11:20:00,48.55,48.56,48.36,48.37,81534.0,45.0704,45.0797,44.894,44.9033,81534.0
2023-02-08 11:30:00,48.36,48.36,48.26,48.3,90309.0,44.894,44.894,44.8012,44.8383,90309.0
2023-02-08 11:40:00,48.3,48.44,48.22,48.42,55017.0,44.8383,44.9683,44.7641,44.9497,55017.0
2023-02-08 11:50:00,48.41,48.69,48.4,48.68,94843.0,44.9405,45.2004,44.9312,45.1911,94843.0
2023-02-08 12:00:00,48.67,48.85,48.66,48.79,74525.0,45.1818,45.3489,45.1725,45.2932,74525.0
2023-02-08 12:10:00,48.79,48.85,48.76,48.78,57908.0,45.2932,45.3489,45.2654,45.2839,57908.0
2023-02-08 12:20:00,48.78,48.82,48.76,48.79,38749.0,45.2839,45.3211,45.2654,45.2932,38749.0
2023-02-08 12:30:00,48.79,48.8,48.64,48.72,119387.0,45.2932,45.3025,45.154,45.2282,119387.0
2023-02-08 12:40:00,48.71,48.76,48.65,48.72,45103.0,45.219,45.2654,45.1633,45.2282,45103.0
2023-02-08 12:50:00,48.72,48.78,48.67,48.73,45846.0,45.2282,45.2839,45.1818,45.2375,45846.0
2023-02-08 13:00:00,48.73,48.83,48.7,48.79,44821.0,45.2375,45.3304,45.2097,45.2932,44821.0
2023-02-08 13:10:00,48.78,48.88,48.76,48.88,51164.0,45.2839,45.3768,45.2654,45.3768,51164.0
2023-02-08 13:20:00,48.88,48.88,48.77,48.81,56706.0,45.3768,45.3768,45.2747,45.3118,56706.0
2023-02-08 13:30:00,48.8,48.86,48.74,48.8,68071.0,45.3025,45.3582,45.2468,45.3025,68071.0
2023-02-08 13:40:00,48.79,48.8,48.68,48.69,47424.0,45.2932,45.3025,45.1911,45.2004,47424.0
2023-02-08 13:50:00,48.69,48.75,48.68,48.74,41739.0,45.2004,45.2561,45.1911,45.2468,41739.0
2023-02-08 14:00:00,48.74,48.74,48.65,48.73,91972.0,45.2468,45.2468,45.1633,45.2375,91972.0
2023-02-08 14:10:00,48.72,48.91,48.69,48.91,103507.0,45.2282,45.4046,45.2004,45.4046,103507.0
2023-02-08 14:20:00,48.9,48.91,48.72,48.73,52912.0,45.3953,45.4046,45.2282,45.2375,52912.0
2023-02-08 14:30:00,48.72,48.78,48.71,48.73,48510.0,45.2282,45.2839,45.219,45.2375,48510.0
2023-02-08 14:40:00,48.74,48.77,48.68,48.68,60419.0,45.2468,45.2747,45.1911,45.1911,60419.0
2023-02-08 14:50:00,48.69,48.73,48.66,48.7,40425.0,45.2004,45.2375,45.1725,45.2097,40425.0
2023-02-08 15:00:00,48.71,48.72,48.5,48.54,84028.0,45.219,45.2282,45.024,45.0611,84028.0
2023-02-08 15:10:00,48.53,48.54,48.46,48.47,84992.0,45.0519,45.0611,44.9869,44.9962,84992.0
2023-02-08 15:20:00,48.48,48.51,48.41,48.47,146271.0,45.0054,45.0333,44.9405,44.9962,146271.0
2023-02-08 15:30:00,48.46,48.56,48.4,48.55,163743.0,44.9869,45.0797,44.9312,45.0704,163743.0
2023-02-08 15:40:00,48.54,48.54,48.32,48.34,173670.0,45.0611,45.0611,44.8569,44.8755,173670.0
2023-02-08 15:50:00,48.33,48.4,48.31,48.36,551336.0,44.8662,44.9312,44.8476,44.894,551336.0
2023-02-09 09:30:00,48.99,49.6,48.57,48.67,399284.0,45.4789,46.0452,45.089,45.1818,399284.0
2023-02-09 09:40:00,48.68,48.83,48.61,48.74,115362.0,45.1911,45.3304,45.1261,45.2468,115362.0
2023-02-09 09:50:00,48.75,48.86,48.55,48.61,87502.0,45.2561,45.3582,45.0704,45.1261,87502.0
2023-02-09 10:00:00,48.63,48.72,48.57,48.7,112717.0,45.1447,45.2282,45.089,45.2097,112717.0
2023-02-09 10:10:00,48.69,48.73,48.58,48.65,72474.0,45.2004,45.2375,45.0983,45.1633,72474.0
2023-02-09 10:20:00,48.64,48.65,48.38,48.38,97778.0,45.154,45.1633,44.9126,44.9126,97778.0
2023-02-09 10:30:00,48.39,48.39,48.2,48.26,81690.0,44.9219,44.9219,44.7455,44.8012,81690.0
2023-02-09 10:40:00,48.26,48.38,48.21,48.31,90012.0,44.8012,44.9126,44.7548,44.8476,90012.0
2023-02-09 10:50:00,48.31,48.39,48.27,48.34,38418.0,44.8476,44.9219,44.8105,44.8755,38418.0
2023-02-09 11:00:00,48.34,48.37,48.0,48.1,100689.0,44.8755,44.9033,44.5598,44.6527,100689.0
2023-02-09 11:10:00,48.1,48.26,48.07,48.21,78512.0,44.6527,44.8012,44.6248,44.7548,78512.0
2023-02-09 11:20:00,48.23,48.24,48.12,48.16,51167.0,44.7734,44.7826,44.6712,44.7084,51167.0
2023-02-09 11:30:00,48.16,48.17,48.04,48.05,92235.0,44.7084,44.7177,44.597,44.6063,92235.0
2023-02-09 11:40:00,48.04,48.04,47.95,47.99,69361.0,44.597,44.597,44.5134,44.5506,69361.0
2023-02-09 11:50:00,47.98,47.99,47.79,47.86,90279.0,44.5413,44.5506,44.3649,44.4299,90279.0
2023-02-09 12:00:00,47.86,47.99,47.81,47.97,85943.0,44.4299,44.5506,44.3835,44.532,85943.0
2023-02-09 12:10:00,47.97,48.03,47.92,48.0,57254.0,44.532,44.5877,44.4856,44.5598,57254.0
2023-02-09 12:20:00,48.01,48.05,47.78,47.79,117176.0,44.5691,44.6063,44.3556,44.3649,117176.0
2023-02-09 12:30:00,47.79,47.82,47.67,47.74,99581.0,44.3649,44.3927,44.2535,44.3185,99581.0
2023-02-09 12:40:00,47.73,47.76,47.61,47.61,82887.0,44.3092,44.337,44.1978,44.1978,82887.0
2023-02-09 12:50:00,47.61,47.75,47.57,47.73,79340.0,44.1978,44.3278,44.1607,44.3092,79340.0
2023-02-09 13:00:00,47.73,47.81,47.64,47.72,91476.0,44.3092,44.3835,44.2256,44.2999,91476.0
2023-02-09 13:10:00,47.72,47.73,47.54,47.62,140176.0,44.2999,44.3092,44.1328,44.2071,140176.0
2023-02-09 13:20:00,47.62,47.65,47.55,47.58,129302.0,44.2071,44.2349,44.1421,44.1699,129302.0
2023-02-09 13:30:00,47.58,47.71,47.56,47.56,87231.0,44.1699,44.2906,44.1514,44.1514,87231.0
2023-02-09 13:40:00,47.57,47.68,47.5,47.68,64801.0,44.1607,44.2628,44.0957,44.2628,64801.0
2023-02-09 13:50:00,47.69,47.69,47.54,47.55,51476.0,44.2721,44.2721,44.1328,44.1421,51476.0
2023-02-09 14:00:00,47.55,47.62,47.39,47.5,95010.0,44.1421,44.2071,43.9936,44.0957,95010.0
2023-02-09 14:10:00,47.5,47.54,47.43,47.47,70128.0,44.0957,44.1328,44.0307,44.0678,70128.0
2023-02-09 14:20:00,47.48,47.56,47.42,47.44,122833.0,44.0771,44.1514,44.0214,44.04,122833.0
2023-02-09 14:30:00,47.44,47.45,47.28,47.29,145247.0,44.04,44.0493,43.8914,43.9007,145247.0
2023-02-09 14:40:00,47.28,47.45,47.27,47.43,92918.0,43.8914,44.0493,43.8822,44.0307,92918.0
2023-02-09 14:50:00,47.43,47.49,47.38,47.48,75679.0,44.0307,44.0864,43.9843,44.0771,75679.0
2023-02-09 15:00:00,47.48,47.49,47.31,47.43,141672.0,44.0771,44.0864,43.9193,44.0307,141672.0
2023-02-09 15:10:00,47.44,47.52,47.42,47.43,84203.0,44.04,44.1142,44.0214,44.0307,84203.0
2023-02-09 15:20:00,47.42,47.53,47.39,47.42,78116.0,44.0214,44.1235,43.9936,44.0214,78116.0
2023-02-09 15:30:00,47.42,47.5,47.34,47.5,147110.0,44.0214,44.0957,43.9471,44.0957,147110.0
2023-02-09 15:40:00,47.5,47.67,47.47,47.62,175136.0,44.0957,44.2535,44.0678,44.2071,175136.0
2023-02-09 15:50:00,47.62,47.75,47.55,47.58,554932.0,44.2071,44.3278,44.1421,44.1699,554932.0
2023-02-10 09:30:00,47.67,47.85,47.6,47.66,162356.0,44.2535,44.4206,44.1885,44.2442,162356.0
2023-02-10 09:40:00,47.65,47.7,47.5,47.61,118055.0,44.2349,44.2813,44.0957,44.1978,118055.0
2023-02-10 09:50:00,47.61,47.63,47.29,47.42,113854.0,44.1978,44.2164,43.9007,44.0214,113854.0
2023-02-10 10:00:00,47.42,47.86,47.32,47.84,112146.0,44.0214,44.4299,43.9286,44.4113,112146.0
2023-02-10 10:10:00,47.85,48.04,47.84,47.86,107266.0,44.4206,44.597,44.4113,44.4299,107266.0
2023-02-10 10:20:00,47.86,47.89,47.57,47.73,82117.0,44.4299,44.4577,44.1607,44.3092,82117.0
2023-02-10 10:30:00,47.73,47.76,47.55,47.64,81949.0,44.3092,44.337,44.1421,44.2256,81949.0
2023-02-10 10:40:00,47.63,47.63,47.39,47.47,79628.0,44.2164,44.2164,43.9936,44.0678,79628.0
2023-02-10 10:50:00,47.48,47.5,47.39,47.5,82105.0,44.0771,44.0957,43.9936,44.0957,82105.0
2023-02-10 11:00:00,47.51,47.67,47.49,47.63,76680.0,44.105,44.2535,44.0864,44.2164,76680.0
2023-02-10 11:10:00,47.64,47.64,47.5,47.54,50487.0,44.2256,44.2256,44.0957,44.1328,50487.0
2023-02-10 11:20:00,47.53,47.65,47.53,47.62,113684.0,44.1235,44.2349,44.1235,44.2071,113684.0
2023-02-10 11:30:00,47.62,47.7,47.52,47.53,97415.0,44.2071,44.2813,44.1142,44.1235,97415.0
2023-02-10 11:40:00,47.54,47.55,47.43,47.48,95107.0,44.1328,44.1421,44.0307,44.0771,95107.0
2023-02-10 11:50:00,47.48,47.48,47.35,47.45,86256.0,44.0771,44.0771,43.9564,44.0493,86256.0
2023-02-10 12:00:00,47.44,47.6,47.42,47.6,55825.0,44.04,44.1885,44.0214,44.1885,55825.0
2023-02-10 12:10:00,47.59,47.62,47.46,47.62,56741.0,44.1792,44.2071,44.0585,44.2071,56741.0
2023-02-10 12:20:00,47.61,47.65,47.55,47.59,126880.0,44.1978,44.2349,44.1421,44.1792,126880.0
2023-02-10 12:30:00,47.59,47.74,47.57,47.62,56887.0,44.1792,44.3185,44.1607,44.2071,56887.0
2023-02-10 12:40:00,47.62,47.66,47.56,47.58,52895.0,44.2071,44.2442,44.1514,44.1699,52895.0
2023-02-10 12:50:00,47.57,47.67,47.56,47.64,60034.0,44.1607,44.2535,44.1514,44.2256,60034.0
2023-02-10 13:00:00,47.64,47.7,47.62,47.66,34960.0,44.2256,44.2813,44.2071,44.2442,34960.0
2023-02-10 13:10:00,47.66,47.71,47.57,47.68,46923.0,44.2442,44.2906,44.1607,44.2628,46923.0
2023-02-10 13:20:00,47.68,47.73,47.63,47.7,47263.0,44.2628,44.3092,44.2164,44.2813,47263.0
2023-02-10 13:30:00,47.69,47.69,47.62,47.63,46398.0,44.2721,44.2721,44.2071,44.2164,46398.0
2023-02-10 13:40:00,47.62,47.64,47.6,47.63,43249.0,44.2071,44.2256,44.1885,44.2164,43249.0
2023-02-10 13:50:00,47.63,47.67,47.56,47.57,46288.0,44.2164,44.2535,44.1514,44.1607,46288.0
2023-02-10 14:00:00,47.57,47.59,47.52,47.58,46974.0,44.1607,44.1792,44.1142,44.1699,46974.0
2023-02-10 14:10:00,47.58,47.66,47.57,47.63,47813.0,44.1699,44.2442,44.1607,44.2164,47813.0
2023-02-10 14:20:00,47.64,47.68,47.61,47.66,35795.0,44.2256,44.2628,44.1978,44.2442,35795.0
2023-02-10 14:30:00,47.66,47.75,47.64,47.72,59601.0,44.2442,44.3278,44.2256,44.2999,59601.0
2023-02-10 14:40:00,47.72,47.77,47.67,47.77,35093.0,44.2999,44.3463,44.2535,44.3463,35093.0
2023-02-10 14:50:00,47.78,47.78,47.66,47.78,53922.0,44.3556,44.3556,44.2442,44.3556,53922.0
2023-02-10 15:00:00,47.78,47.88,47.77,47.86,56522.0,44.3556,44.4484,44.3463,44.4299,56522.0
2023-02-10 15:10:00,47.86,47.93,47.81,47.84,68882.0,44.4299,44.4949,44.3835,44.4113,68882.0
2023-02-10 15:20:00,47.84,47.9,47.77,47.9,69252.0,44.4113,44.467,44.3463,44.467,69252.0
2023-02-10 15:30:00,47.9,47.92,47.84,47.91,103895.0,44.467,44.4856,44.4113,44.4763,103895.0
2023-02-10 15:40:00,47.91,47.98,47.87,47.95,156255.0,44.4763,44.5413,44.4392,44.5134,156255.0
2023-02-10 15:50:00,47.95,48.01,47.9,47.98,368070.0,44.5134,44.5691,44.467,44.5413,368070.0
2023-02-13 09:30:00,48.2,48.22,47.36,48.07,377815.0,44.7455,44.7641,43.9657,44.6248,377815.0
2023-02-13 09:40:00,48.09,48.25,48.05,48.2,104918.0,44.6434,44.7919,44.6063,44.7455,104918.0
2023-02-13 09:50:00,48.2,48.35,48.2,48.31,162440.0,44.7455,44.8848,44.7455,44.8476,162440.0
2023-02-13 10:00:00,48.32,48.49,48.31,48.48,87576.0,44.8569,45.0147,44.8476,45.0054,87576.0
2023-02-13 10:10:00,48.49,48.53,48.34,48.39,70665.0,45.0147,45.0519,44.8755,44.9219,70665.0
2023-02-13 10:20:00,48.4,48.58,48.4,48.54,117769.0,44.9312,45.0983,44.9312,45.0611,117769.0
2023-02-13 10:30:00,48.55,48.58,48.43,48.51,100199.0,45.0704,45.0983,44.959,45.0333,100199.0
2023-02-13 10:40:00,48.51,48.54,48.41,48.45,69745.0,45.0333,45.0611,44.9405,44.9776,69745.0
2023-02-13 10:50:00,48.44,48.47,48.26,48.28,81883.0,44.9683,44.9962,44.8012,44.8198,81883.0
2023-02-13 11:00:00,48.28,48.37,48.21,48.31,75678.0,44.8198,44.9033,44.7548,44.8476,75678.0
2023-02-13 11:10:00,48.32,48.4,48.29,48.31,54573.0,44.8569,44.9312,44.8291,44.8476,54573.0
2023-02-13 11:20:00,48.32,48.45,48.31,48.44,42199.0,44.8569,44.9776,44.8476,44.9683,42199.0
2023-02-13 11:30:00,48.45,48.48,48.36,48.48,55203.0,44.9776,45.0054,44.894,45.0054,55203.0
2023-02-13 11:40:00,48.48,48.62,48.46,48.59,52474.0,45.0054,45.1354,44.9869,45.1076,52474.0
2023-02-13 11:50:00,48.59,48.61,48.48,48.54,55875.0,45.1076,45.1261,45.0054,45.0611,55875.0
2023-02-13 12:00:00,48.54,48.64,48.54,48.59,34588.0,45.0611,45.154,45.0611,45.1076,34588.0
2023-02-13 12:10:00,48.59,48.61,48.52,48.53,27624.0,45.1076,45.1261,45.0426,45.0519,27624.0
2023-02-13 12:20:00,48.53,48.54,48.48,48.52,39231.0,45.0519,45.0611,45.0054,45.0426,39231.0
2023-02-13 12:30:00,48.53,48.53,48.47,48.49,39217.0,45.0519,45.0519,44.9962,45.0147,39217.0
2023-02-13 12:40:00,48.48,48.58,48.47,48.55,45136.0,45.0054,45.0983,44.9962,45.0704,45136.0
2023-02-13 12:50:00,48.55,48.57,48.42,48.44,38696.0,45.0704,45.089,44.9497,44.9683,38696.0
2023-02-13 13:00:00,48.43,48.5,48.37,48.38,41756.0,44.959,45.024,44.9033,44.9126,41756.0
2023-02-13 13:10:00,48.38,48.39,48.28,48.35,62921.0,44.9126,44.9219,44.8198,44.8848,62921.0
2023-02-13 13:20:00,48.34,48.42,48.32,48.41,52286.0,44.8755,44.9497,44.8569,44.9405,52286.0
2023-02-13 13:30:00,48.41,48.46,48.36,48.41,46690.0,44.9405,44.9869,44.894,44.9405,46690.0
2023-02-13 13:40:00,48.42,48.52,48.41,48.47,39519.0,44.9497,45.0426,44.9405,44.9962,39519.0
2023-02-13 13:50:00,48.47,48.51,48.43,48.51,34729.0,44.9962,45.0333,44.959,45.0333,34729.0
2023-02-13 14:00:00,48.51,48.58,48.5,48.57,46460.0,45.0333,45.0983,45.024,45.089,46460.0
2023-02-13 14:10:00,48.57,48.6,48.54,48.59,44672.0,45.089,45.1168,45.0611,45.1076,44672.0
2023-02-13 14:20:00,48.59,48.6,48.54,48.56,34233.0,45.1076,45.1168,45.0611,45.0797,34233.0
2023-02-13 14:30:00,48.55,48.66,48.55,48.6,94361.0,45.0704,45.1725,45.0704,45.1168,94361.0
2023-02-13 14:40:00,48.59,48.61,48.43,48.43,60258.0,45.1076,45.1261,44.959,44.959,60258.0
2023-02-13 14:50:00,48.42,48.45,48.39,48.44,45977.0,44.9497,44.9776,44.9219,44.9683,45977.0
2023-02-13 15:00:00,48.44,48.45,48.34,48.36,40717.0,44.9683,44.9776,44.8755,44.894,40717.0
2023-02-13 15:10:00,48.36,48.46,48.35,48.46,46313.0,44.894,44.9869,44.8848,44.9869,46313.0
2023-02-13 15:20:00,48.46,48.51,48.43,48.45,71564.0,44.9869,45.0333,44.959,44.9776,71564.0
2023-02-13 15:30:00,48.46,48.53,48.41,48.49,109612.0,44.9869,45.0519,44.9405,45.0147,109612.0
2023-02-13 15:40:00,48.5,48.5,48.26,48.28,215357.0,45.024,45.024,44.8012,44.8198,215357.0
2023-02-13 15:50:00,48.27,48.36,48.21,48.32,571754.0,44.8105,44.894,44.7548,44.8569,571754.0
2023-02-14 09:30:00,47.94,47.94,46.87,47.04,374279.0,44.5041,44.5041,43.5108,43.6686,374279.0
2023-02-14 09:40:00,47.03,47.51,47.02,47.37,198414.0,43.6594,44.105,43.6501,43.975,198414.0
2023-02-14 09:50:00,47.36,47.69,47.3,47.61,188913.0,43.9657,44.2721,43.91,44.1978,188913.0
2023-02-14 10:00:00,47.6,47.62,47.38,47.48,204673.0,44.1885,44.2071,43.9843,44.0771,204673.0
2023-02-14 10:10:00,47.48,47.6,47.4,47.48,216862.0,44.0771,44.1885,44.0028,44.0771,216862.0
2023-02-14 10:20:00,47.48,47.49,47.25,47.26,150270.0,44.0771,44.0864,43.8636,43.8729,150270.0
2023-02-14 10:30:00,47.26,47.29,46.89,46.91,188314.0,43.8729,43.9007,43.5294,43.548,188314.0
2023-02-14 10:40:00,46.88,47.0,46.73,46.85,235846.0,43.5201,43.6315,43.3809,43.4923,235846.0
2023-02-14 10:50:00,46.85,46.86,46.48,46.5,337648.0,43.4923,43.5015,43.1488,43.1673,337648.0
2023-02-14 11:00:00,46.49,46.75,46.43,46.46,238561.0,43.1581,43.3994,43.1024,43.1302,238561.0
2023-02-14 11:10:00,46.45,46.54,46.38,46.52,229626.0,43.1209,43.2045,43.0559,43.1859,229626.0
2023-02-14 11:20:00,46.54,46.57,46.32,46.37,327645.0,43.2045,43.2323,43.0002,43.0467,327645.0
2023-02-14 11:30:00,46.36,46.69,46.33,46.57,206680.0,43.0374,43.3437,43.0095,43.2323,206680.0
2023-02-14 11:40:00,46.56,46.61,46.44,46.57,104524.0,43.223,43.2695,43.1116,43.2323,104524.0
2023-02-14 11:50:00,46.56,46.65,46.5,46.6,121004.0,43.223,43.3066,43.1673,43.2602,121004.0
2023-02-14 12:00:00,46.59,46.69,46.46,46.47,154995.0,43.2509,43.3437,43.1302,43.1395,154995.0
2023-02-14 12:10:00,46.46,46.62,46.45,46.61,82778.0,43.1302,43.2787,43.1209,43.2695,82778.0
2023-02-14 12:20:00,46.61,46.68,46.53,46.54,82479.0,43.2695,43.3344,43.1952,43.2045,82479.0
2023-02-14 12:30:00,46.54,46.61,46.5,46.55,57153.0,43.2045,43.2695,43.1673,43.2138,57153.0
2023-02-14 12:40:00,46.55,46.57,46.49,46.54,72758.0,43.2138,43.2323,43.1581,43.2045,72758.0
2023-02-14 12:50:00,46.54,46.7,46.54,46.64,176025.0,43.2045,43.353,43.2045,43.2973,176025.0
2023-02-14 13:00:00,46.63,47.06,46.61,47.04,265348.0,43.288,43.6872,43.2695,43.6686,265348.0
2023-02-14 13:10:00,47.03,47.05,46.89,46.98,177179.0,43.6594,43.6779,43.5294,43.6129,177179.0
2023-02-14 13:20:00,46.97,47.05,46.83,46.84,112242.0,43.6037,43.6779,43.4737,43.483,112242.0
2023-02-14 13:30:00,46.84,46.98,46.84,46.94,76071.0,43.483,43.6129,43.483,43.5758,76071.0
2023-02-14 13:40:00,46.94,46.95,46.84,46.88,87454.0,43.5758,43.5851,43.483,43.5201,87454.0
2023-02-14 13:50:00,46.88,46.92,46.84,46.86,76695.0,43.5201,43.5572,43.483,43.5015,76695.0
2023-02-14 14:00:00,46.85,46.96,46.76,46.79,156251.0,43.4923,43.5944,43.4087,43.4366,156251.0
2023-02-14 14:10:00,46.79,46.96,46.79,46.93,80403.0,43.4366,43.5944,43.4366,43.5665,80403.0
2023-02-14 14:20:00,46.93,47.02,46.89,46.97,129290.0,43.5665,43.6501,43.5294,43.6037,129290.0
2023-02-14 14:30:00,46.97,47.09,46.92,47.03,135970.0,43.6037,43.7151,43.5572,43.6594,135970.0
2023-02-14 14:40:00,47.02,47.11,47.01,47.04,81922.0,43.6501,43.7336,43.6408,43.6686,81922.0
2023-02-14 14:50:00,47.04,47.1,47.02,47.05,76544.0,43.6686,43.7243,43.6501,43.6779,76544.0
2023-02-14 15:00:00,47.06,47.06,46.93,47.02,95002.0,43.6872,43.6872,43.5665,43.6501,95002.0
2023-02-14 15:10:00,47.02,47.05,46.96,47.03,99228.0,43.6501,43.6779,43.5944,43.6594,99228.0
2023-02-14 15:20:00,47.03,47.06,46.98,47.02,94024.0,43.6594,43.6872,43.6129,43.6501,94024.0
2023-02-14 15:30:00,47.02,47.04,46.9,47.0,178287.0,43.6501,43.6686,43.5387,43.6315,178287.0
2023-02-14 15:40:00,47.01,47.12,46.96,47.12,181923.0,43.6408,43.7429,43.5944,43.7429,181923.0
2023-02-14 15:50:00,47.11,47.11,46.96,47.01,589422.0,43.7336,43.7336,43.5944,43.6408,589422.0
2023-02-15 09:30:00,46.23,46.47,46.1,46.33,566671.0,42.9167,43.1395,42.796,43.0095,566671.0
2023-02-15 09:40:00,46.34,46.53,46.3,46.42,257037.0,43.0188,43.1952,42.9817,43.0931,257037.0
2023-02-15 09:50:00,46.42,46.48,46.33,46.46,129359.0,43.0931,43.1488,43.0095,43.1302,129359.0
2023-02-15 10:00:00,46.45,46.7,46.4,46.53,170626.0,43.1209,43.353,43.0745,43.1952,170626.0
2023-02-15 10:10:00,46.53,46.65,46.51,46.63,89723.0,43.1952,43.3066,43.1766,43.288,89723.0
2023-02-15 10:20:00,46.62,46.67,46.48,46.51,90556.0,43.2787,43.3252,43.1488,43.1766,90556.0
2023-02-15 10:30:00,46.49,46.51,46.28,46.29,135876.0,43.1581,43.1766,42.9631,42.9724,135876.0
2023-02-15 10:40:00,46.3,46.37,46.2,46.3,119682.0,42.9817,43.0467,42.8888,42.9817,119682.0
2023-02-15 10:50:00,46.29,46.4,46.26,46.32,90802.0,42.9724,43.0745,42.9445,43.0002,90802.0
2023-02-15 11:00:00,46.33,46.41,46.27,46.31,86721.0,43.0095,43.0838,42.9538,42.991,86721.0
2023-02-15 11:10:00,46.33,46.33,46.15,46.21,151710.0,43.0095,43.0095,42.8424,42.8981,151710.0
2023-02-15 11:20:00,46.21,46.21,46.12,46.18,133450.0,42.8981,42.8981,42.8146,42.8703,133450.0
2023-02-15 11:30:00,46.18,46.36,46.14,46.34,121837.0,42.8703,43.0374,42.8331,43.0188,121837.0
2023-02-15 11:40:00,46.33,46.4,46.31,46.38,133532.0,43.0095,43.0745,42.991,43.0559,133532.0
2023-02-15 11:50:00,46.39,46.44,46.25,46.31,173615.0,43.0652,43.1116,42.9353,42.991,173615.0
2023-02-15 12:00:00,46.31,46.33,46.22,46.23,135360.0,42.991,43.0095,42.9074,42.9167,135360.0
2023-02-15 12:10:00,46.23,46.26,46.07,46.1,100259.0,42.9167,42.9445,42.7682,42.796,100259.0
2023-02-15 12:20:00,46.1,46.14,45.95,45.96,164899.0,42.796,42.8331,42.6568,42.666,164899.0
2023-02-15 12:30:00,45.96,46.03,45.95,46.0,125267.0,42.666,42.731,42.6568,42.7032,125267.0
2023-02-15 12:40:00,46.0,46.17,45.99,46.15,81705.0,42.7032,42.861,42.6939,42.8424,81705.0
2023-02-15 12:50:00,46.16,46.2,46.11,46.13,96222.0,42.8517,42.8888,42.8053,42.8239,96222.0
2023-02-15 13:00:00,46.13,46.19,46.09,46.16,61787.0,42.8239,42.8796,42.7867,42.8517,61787.0
2023-02-15 13:10:00,46.17,46.2,46.1,46.2,71360.0,42.861,42.8888,42.796,42.8888,71360.0
2023-02-15 13:20:00,46.19,46.2,46.15,46.16,116662.0,42.8796,42.8888,42.8424,42.8517,116662.0
2023-02-15 13:30:00,46.17,46.23,46.16,46.22,97467.0,42.861,42.9167,42.8517,42.9074,97467.0
2023-02-15 13:40:00,46.22,46.29,46.19,46.25,66644.0,42.9074,42.9724,42.8796,42.9353,66644.0
2023-02-15 13:50:00,46.25,46.35,46.23,46.33,80624.0,42.9353,43.0281,42.9167,43.0095,80624.0
2023-02-15 14:00:00,46.33,46.35,46.25,46.3,88871.0,43.0095,43.0281,42.9353,42.9817,88871.0
2023-02-15 14:10:00,46.3,46.33,46.23,46.3,87649.0,42.9817,43.0095,42.9167,42.9817,87649.0
2023-02-15 14:20:00,46.3,46.3,46.18,46.2,85894.0,42.9817,42.9817,42.8703,42.8888,85894.0
2023-02-15 14:30:00,46.21,46.25,46.15,46.2,74001.0,42.8981,42.9353,42.8424,42.8888,74001.0
2023-02-15 14:40:00,46.21,46.25,46.18,46.23,73861.0,42.8981,42.9353,42.8703,42.9167,73861.0
2023-02-15 14:50:00,46.22,46.27,46.16,46.17,76805.0,42.9074,42.9538,42.8517,42.861,76805.0
2023-02-15 15:00:00,46.17,46.29,46.17,46.28,96990.0,42.861,42.9724,42.861,42.9631,96990.0
2023-02-15 15:10:00,46.28,46.29,46.12,46.16,92252.0,42.9631,42.9724,42.8146,42.8517,92252.0
2023-02-15 15:20:00,46.16,46.2,46.12,46.16,134271.0,42.8517,42.8888,42.8146,42.8517,134271.0
2023-02-15 15:30:00,46.16,46.21,46.13,46.16,153440.0,42.8517,42.8981,42.8239,42.8517,153440.0
2023-02-15 15:40:00,46.16,46.29,46.14,46.28,242249.0,42.8517,42.9724,42.8331,42.9631,242249.0
2023-02-15 15:50:00,46.28,46.35,46.21,46.33,715739.0,42.9631,43.0281,42.8981,43.0095,715739.0
2023-02-16 09:30:00,45.65,45.89,45.62,45.66,619782.0,42.3783,42.6011,42.3504,42.3875,619782.0
2023-02-16 09:40:00,45.65,45.7,45.45,45.48,382915.0,42.3783,42.4247,42.1926,42.2204,382915.0
2023-02-16 09:50:00,45.48,45.51,45.23,45.32,171968.0,42.2204,42.2483,41.9884,42.0719,171968.0
2023-02-16 10:00:00,45.31,45.38,45.11,45.29,255156.0,42.0626,42.1276,41.877,42.0441,255156.0
2023-02-16 10:10:00,45.28,45.74,45.26,45.73,174751.0,42.0348,42.4618,42.0162,42.4525,174751.0
2023-02-16 10:20:00,45.73,45.85,45.66,45.73,131678.0,42.4525,42.5639,42.3875,42.4525,131678.0
2023-02-16 10:30:00,45.72,45.79,45.68,45.7,102072.0,42.4432,42.5082,42.4061,42.4247,102072.0
2023-02-16 10:40:00,45.69,45.69,45.53,45.54,101843.0,42.4154,42.4154,42.2669,42.2761,101843.0
2023-02-16 10:50:00,45.55,45.66,45.51,45.59,73723.0,42.2854,42.3875,42.2483,42.3226,73723.0
2023-02-16 11:00:00,45.59,45.68,45.51,45.55,123994.0,42.3226,42.4061,42.2483,42.2854,123994.0
2023-02-16 11:10:00,45.55,45.61,45.54,45.6,105772.0,42.2854,42.3411,42.2761,42.3318,105772.0
2023-02-16 11:20:00,45.6,45.78,45.57,45.77,99828.0,42.3318,42.4989,42.304,42.4897,99828.0
2023-02-16 11:30:00,45.78,45.89,45.67,45.7,118368.0,42.4989,42.6011,42.3968,42.4247,118368.0
2023-02-16 11:40:00,45.7,45.92,45.68,45.89,118787.0,42.4247,42.6289,42.4061,42.6011,118787.0
2023-02-16 11:50:00,45.89,45.93,45.72,45.75,79999.0,42.6011,42.6382,42.4432,42.4711,79999.0
2023-02-16 12:00:00,45.76,45.79,45.65,45.69,79480.0,42.4804,42.5082,42.3783,42.4154,79480.0
2023-02-16 12:10:00,45.7,45.83,45.69,45.78,77351.0,42.4247,42.5454,42.4154,42.4989,77351.0
2023-02-16 12:20:00,45.78,45.98,45.77,45.82,95822.0,42.4989,42.6846,42.4897,42.5361,95822.0
2023-02-16 12:30:00,45.81,45.98,45.8,45.95,138150.0,42.5268,42.6846,42.5175,42.6568,138150.0
2023-02-16 12:40:00,45.94,45.98,45.9,45.9,91326.0,42.6475,42.6846,42.6103,42.6103,91326.0
2023-02-16 12:50:00,45.88,45.96,45.88,45.93,122765.0,42.5918,42.666,42.5918,42.6382,122765.0
2023-02-16 13:00:00,45.93,46.04,45.9,46.01,90966.0,42.6382,42.7403,42.6103,42.7125,90966.0
2023-02-16 13:10:00,46.01,46.04,45.87,45.91,264000.0,42.7125,42.7403,42.5825,42.6196,264000.0
2023-02-16 13:20:00,45.91,45.95,45.82,45.89,75947.0,42.6196,42.6568,42.5361,42.6011,75947.0
2023-02-16 13:30:00,45.88,46.05,45.83,46.02,70358.0,42.5918,42.7496,42.5454,42.7217,70358.0
2023-02-16 13:40:00,46.01,46.05,45.93,45.94,63343.0,42.7125,42.7496,42.6382,42.6475,63343.0
2023-02-16 13:50:00,45.94,45.98,45.89,45.97,78158.0,42.6475,42.6846,42.6011,42.6753,78158.0
2023-02-16 14:00:00,45.98,46.33,45.97,46.32,166918.0,42.6846,43.0095,42.6753,43.0002,166918.0
2023-02-16 14:10:00,46.32,46.32,46.15,46.16,58324.0,43.0002,43.0002,42.8424,42.8517,58324.0
2023-02-16 14:20:00,46.16,46.16,46.06,46.06,57105.0,42.8517,42.8517,42.7589,42.7589,57105.0
2023-02-16 14:30:00,46.06,46.16,46.05,46.1,57370.0,42.7589,42.8517,42.7496,42.796,57370.0
2023-02-16 14:40:00,46.11,46.11,46.03,46.05,69185.0,42.8053,42.8053,42.731,42.7496,69185.0
2023-02-16 14:50:00,46.04,46.06,46.01,46.04,92180.0,42.7403,42.7589,42.7125,42.7403,92180.0
2023-02-16 15:00:00,46.03,46.04,45.87,46.01,141851.0,42.731,42.7403,42.5825,42.7125,141851.0
2023-02-16 15:10:00,46.01,46.08,45.93,45.95,127624.0,42.7125,42.7774,42.6382,42.6568,127624.0
2023-02-16 15:20:00,45.94,45.97,45.84,45.84,133813.0,42.6475,42.6753,42.5546,42.5546,133813.0
2023-02-16 15:30:00,45.83,45.88,45.8,45.83,130837.0,42.5454,42.5918,42.5175,42.5454,130837.0
2023-02-16 15:40:00,45.83,45.88,45.76,45.88,210381.0,42.5454,42.5918,42.4804,42.5918,210381.0
2023-02-16 15:50:00,45.87,45.9,45.79,45.86,591965.0,42.5825,42.6103,42.5082,42.5732,591965.0
2023-02-17 09:30:00,45.32,45.36,44.73,44.84,768968.0,42.0719,42.109,41.5242,41.6263,768968.0
2023-02-17 09:40:00,44.86,44.95,44.67,44.95,204070.0,41.6449,41.7284,41.4685,41.7284,204070.0
2023-02-17 09:50:00,44.98,45.19,44.92,45.15,173153.0,41.7563,41.9512,41.7006,41.9141,173153.0
2023-02-17 10:00:00,45.16,45.36,45.13,45.3,189146.0,41.9234,42.109,41.8955,42.0533,189146.0
2023-02-17 10:10:00,45.3,45.5,45.24,45.49,103519.0,42.0533,42.239,41.9976,42.2297,103519.0
2023-02-17 10:20:00,45.48,45.5,45.32,45.34,95210.0,42.2204,42.239,42.0719,42.0905,95210.0
2023-02-17 10:30:00,45.33,45.56,45.31,45.39,129429.0,42.0812,42.2947,42.0626,42.1369,129429.0
2023-02-17 10:40:00,45.39,45.4,45.12,45.18,86414.0,42.1369,42.1462,41.8862,41.9419,86414.0
2023-02-17 10:50:00,45.18,45.18,45.01,45.04,108854.0,41.9419,41.9419,41.7841,41.812,108854.0
2023-02-17 11:00:00,45.04,45.29,45.02,45.26,94881.0,41.812,42.0441,41.7934,42.0162,94881.0
2023-02-17 11:10:00,45.26,45.34,45.21,45.31,123884.0,42.0162,42.0905,41.9698,42.0626,123884.0
2023-02-17 11:20:00,45.3,45.31,45.15,45.19,78740.0,42.0533,42.0626,41.9141,41.9512,78740.0
2023-02-17 11:30:00,45.2,45.27,45.16,45.25,153110.0,41.9605,42.0255,41.9234,42.0069,153110.0
2023-02-17 11:40:00,45.26,45.28,45.18,45.18,94217.0,42.0162,42.0348,41.9419,41.9419,94217.0
2023-02-17 11:50:00,45.18,45.22,45.08,45.2,58913.0,41.9419,41.9791,41.8491,41.9605,58913.0
2023-02-17 12:00:00,45.2,45.34,45.18,45.24,72285.0,41.9605,42.0905,41.9419,41.9976,72285.0
2023-02-17 12:10:00,45.24,45.32,45.22,45.32,93247.0,41.9976,42.0719,41.9791,42.0719,93247.0
2023-02-17 12:20:00,45.32,45.32,45.2,45.3,99175.0,42.0719,42.0719,41.9605,42.0533,99175.0
2023-02-17 12:30:00,45.3,45.3,45.14,45.15,84126.0,42.0533,42.0533,41.9048,41.9141,84126.0
2023-02-17 12:40:00,45.16,45.19,45.1,45.11,68747.0,41.9234,41.9512,41.8677,41.877,68747.0
2023-02-17 12:50:00,45.11,45.21,45.1,45.14,92499.0,41.877,41.9698,41.8677,41.9048,92499.0
2023-02-17 13:00:00,45.15,45.27,45.1,45.23,73361.0,41.9141,42.0255,41.8677,41.9884,73361.0
2023-02-17 13:10:00,45.23,45.27,45.14,45.2,144223.0,41.9884,42.0255,41.9048,41.9605,144223.0
2023-02-17 13:20:00,45.2,45.23,45.14,45.14,69774.0,41.9605,41.9884,41.9048,41.9048,69774.0
2023-02-17 13:30:00,45.15,45.25,45.14,45.21,85481.0,41.9141,42.0069,41.9048,41.9698,85481.0
2023-02-17 13:40:00,45.21,45.23,45.17,45.18,73294.0,41.9698,41.9884,41.9327,41.9419,73294.0
2023-02-17 13:50:00,45.19,45.22,45.14,45.21,77251.0,41.9512,41.9791,41.9048,41.9698,77251.0
2023-02-17 14:00:00,45.21,45.28,45.12,45.13,237102.0,41.9698,42.0348,41.8862,41.8955,237102.0
2023-02-17 14:10:00,45.12,45.18,45.12,45.18,46612.0,41.8862,41.9419,41.8862,41.9419,46612.0
2023-02-17 14:20:00,45.18,45.24,45.14,45.16,53224.0,41.9419,41.9976,41.9048,41.9234,53224.0
2023-02-17 14:30:00,45.16,45.26,45.13,45.21,70193.0,41.9234,42.0162,41.8955,41.9698,70193.0
2023-02-17 14:40:00,45.21,45.3,45.18,45.3,74746.0,41.9698,42.0533,41.9419,42.0533,74746.0
2023-02-17 14:50:00,45.3,45.41,45.28,45.39,163670.0,42.0533,42.1555,42.0348,42.1369,163670.0
2023-02-17 15:00:00,45.4,45.48,45.38,45.46,79453.0,42.1462,42.2204,42.1276,42.2019,79453.0
2023-02-17 15:10:00,45.46,45.51,45.42,45.44,79535.0,42.2019,42.2483,42.1647,42.1833,79535.0
2023-02-17 15:20:00,45.44,45.49,45.39,45.44,102248.0,42.1833,42.2297,42.1369,42.1833,102248.0
2023-02-17 15:30:00,45.44,45.49,45.37,45.39,137228.0,42.1833,42.2297,42.1183,42.1369,137228.0
2023-02-17 15:40:00,45.39,45.4,45.31,45.32,218897.0,42.1369,42.1462,42.0626,42.0719,218897.0
2023-02-17 15:50:00,45.32,45.44,45.32,45.42,737470.0,42.0719,42.1833,42.0719,42.1647,737470.0
2023-02-21 09:30:00,45.19,45.29,44.92,45.05,351029.0,41.9512,42.0441,41.7006,41.8213,351029.0
2023-02-21 09:40:00,45.06,45.11,44.79,44.84,263070.0,41.8305,41.877,41.5799,41.6263,263070.0
2023-02-21 09:50:00,44.84,45.18,44.74,44.76,209667.0,41.6263,41.9419,41.5335,41.552,209667.0
2023-02-21 10:00:00,44.76,45.19,44.73,45.13,183497.0,41.552,41.9512,41.5242,41.8955,183497.0
2023-02-21 10:10:00,45.12,45.28,45.04,45.2,174794.0,41.8862,42.0348,41.812,41.9605,174794.0
2023-02-21 10:20:00,45.2,45.41,45.19,45.32,343472.0,41.9605,42.1555,41.9512,42.0719,343472.0
2023-02-21 10:30:00,45.32,45.39,45.2,45.33,106938.0,42.0719,42.1369,41.9605,42.0812,106938.0
2023-02-21 10:40:00,45.33,45.45,45.17,45.22,105142.0,42.0812,42.1926,41.9327,41.9791,105142.0
2023-02-21 10:50:00,45.21,45.38,45.18,45.21,104031.0,41.9698,42.1276,41.9419,41.9698,104031.0
2023-02-21 11:00:00,45.2,45.29,45.16,45.16,82096.0,41.9605,42.0441,41.9234,41.9234,82096.0
2023-02-21 11:10:00,45.16,45.17,45.05,45.07,84534.0,41.9234,41.9327,41.8213,41.8398,84534.0
2023-02-21 11:20:00,45.08,45.1,44.98,45.05,115423.0,41.8491,41.8677,41.7563,41.8213,115423.0
2023-02-21 11:30:00,45.05,45.15,45.01,45.03,84119.0,41.8213,41.9141,41.7841,41.8027,84119.0
2023-02-21 11:40:00,45.03,45.12,44.98,45.11,66807.0,41.8027,41.8862,41.7563,41.877,66807.0
2023-02-21 11:50:00,45.1,45.15,45.0,45.0,87565.0,41.8677,41.9141,41.7748,41.7748,87565.0
2023-02-21 12:00:00,45.0,45.1,44.92,45.02,134039.0,41.7748,41.8677,41.7006,41.7934,134039.0
2023-02-21 12:10:00,45.02,45.03,44.96,45.03,75654.0,41.7934,41.8027,41.7377,41.8027,75654.0
2023-02-21 12:20:00,45.03,45.12,44.98,45.08,88474.0,41.8027,41.8862,41.7563,41.8491,88474.0
2023-02-21 12:30:00,45.07,45.15,45.01,45.12,60464.0,41.8398,41.9141,41.7841,41.8862,60464.0
2023-02-21 12:40:00,45.12,45.13,45.04,45.12,77388.0,41.8862,41.8955,41.812,41.8862,77388.0
2023-02-21 12:50:00,45.12,45.17,45.1,45.14,55718.0,41.8862,41.9327,41.8677,41.9048,55718.0
2023-02-21 13:00:00,45.14,45.19,45.11,45.11,46871.0,41.9048,41.9512,41.877,41.877,46871.0
2023-02-21 13:10:00,45.11,45.15,45.0,45.01,70291.0,41.877,41.9141,41.7748,41.7841,70291.0
2023-02-21 13:20:00,45.0,45.0,44.92,44.93,86549.0,41.7748,41.7748,41.7006,41.7099,86549.0
2023-02-21 13:30:00,44.93,44.94,44.81,44.82,106834.0,41.7099,41.7191,41.5985,41.6077,106834.0
2023-02-21 13:40:00,44.82,44.94,44.8,44.9,63214.0,41.6077,41.7191,41.5892,41.682,63214.0
2023-02-21 13:50:00,44.9,44.94,44.88,44.9,60604.0,41.682,41.7191,41.6634,41.682,60604.0
2023-02-21 14:00:00,44.89,44.9,44.86,44.89,41135.0,41.6727,41.682,41.6449,41.6727,41135.0
2023-02-21 14:10:00,44.89,44.89,44.82,44.83,75093.0,41.6727,41.6727,41.6077,41.617,75093.0
2023-02-21 14:20:00,44.83,44.88,44.8,44.87,78222.0,41.617,41.6634,41.5892,41.6542,78222.0
2023-02-21 14:30:00,44.88,44.98,44.83,44.98,95170.0,41.6634,41.7563,41.617,41.7563,95170.0
2023-02-21 14:40:00,44.98,44.99,44.92,44.92,76639.0,41.7563,41.7656,41.7006,41.7006,76639.0
2023-02-21 14:50:00,44.92,44.98,44.86,44.98,181597.0,41.7006,41.7563,41.6449,41.7563,181597.0
2023-02-21 15:00:00,44.98,45.12,44.98,45.05,105605.0,41.7563,41.8862,41.7563,41.8213,105605.0
2023-02-21 15:10:00,45.05,45.12,45.03,45.12,75019.0,41.8213,41.8862,41.8027,41.8862,75019.0
2023-02-21 15:20:00,45.12,45.16,45.1,45.13,73236.0,41.8862,41.9234,41.8677,41.8955,73236.0
2023-02-21 15:30:00,45.13,45.23,45.13,45.18,114009.0,41.8955,41.9884,41.8955,41.9419,114009.0
2023-02-21 15:40:00,45.18,45.23,45.16,45.19,172864.0,41.9419,41.9884,41.9234,41.9512,172864.0
2023-02-21 15:50:00,45.19,45.2,45.08,45.17,481228.0,41.9512,41.9605,41.8491,41.9327,481228.0
2023-02-22 09:30:00,45.0,45.03,44.52,44.78,314623.0,41.7748,41.8027,41.3292,41.5706,314623.0
2023-02-22 09:40:00,44.79,44.93,44.65,44.93,150036.0,41.5799,41.7099,41.4499,41.7099,150036.0
2023-02-22 09:50:00,44.92,44.93,44.71,44.76,128589.0,41.7006,41.7099,41.5056,41.552,128589.0
2023-02-22 10:00:00,44.77,44.78,44.66,44.74,60440.0,41.5613,41.5706,41.4592,41.5335,60440.0
2023-02-22 10:10:00,44.73,44.74,44.48,44.61,156703.0,41.5242,41.5335,41.2921,41.4128,156703.0
2023-02-22 10:20:00,44.63,44.81,44.62,44.69,57594.0,41.4314,41.5985,41.4221,41.4871,57594.0
2023-02-22 10:30:00,44.69,44.74,44.6,44.67,85706.0,41.4871,41.5335,41.4035,41.4685,85706.0
2023-02-22 10:40:00,44.66,44.76,44.61,44.63,118663.0,41.4592,41.552,41.4128,41.4314,118663.0
2023-02-22 10:50:00,44.62,44.72,44.56,44.6,126565.0,41.4221,41.5149,41.3664,41.4035,126565.0
2023-02-22 11:00:00,44.59,44.73,44.58,44.66,110303.0,41.3942,41.5242,41.3849,41.4592,110303.0
2023-02-22 11:10:00,44.66,44.67,44.51,44.62,150114.0,41.4592,41.4685,41.32,41.4221,150114.0
2023-02-22 11:20:00,44.62,44.7,44.61,44.67,106126.0,41.4221,41.4963,41.4128,41.4685,106126.0
2023-02-22 11:30:00,44.67,44.68,44.52,44.54,98970.0,41.4685,41.4778,41.3292,41.3478,98970.0
2023-02-22 11:40:00,44.54,44.56,44.47,44.51,151871.0,41.3478,41.3664,41.2828,41.32,151871.0
2023-02-22 11:50:00,44.5,44.6,44.49,44.53,86686.0,41.3107,41.4035,41.3014,41.3385,86686.0
2023-02-22 12:00:00,44.53,44.55,44.44,44.51,127118.0,41.3385,41.3571,41.255,41.32,127118.0
2023-02-22 12:10:00,44.51,44.59,44.46,44.59,107722.0,41.32,41.3942,41.2735,41.3942,107722.0
2023-02-22 12:20:00,44.59,44.65,44.57,44.59,93467.0,41.3942,41.4499,41.3757,41.3942,93467.0
2023-02-22 12:30:00,44.58,44.69,44.51,44.58,206574.0,41.3849,41.4871,41.32,41.3849,206574.0
2023-02-22 12:40:00,44.57,44.67,44.56,44.65,74901.0,41.3757,41.4685,41.3664,41.4499,74901.0
2023-02-22 12:50:00,44.65,44.68,44.58,44.64,76240.0,41.4499,41.4778,41.3849,41.4406,76240.0
2023-02-22 13:00:00,44.65,44.66,44.57,44.59,90413.0,41.4499,41.4592,41.3757,41.3942,90413.0
2023-02-22 13:10:00,44.6,44.68,44.55,44.62,87176.0,41.4035,41.4778,41.3571,41.4221,87176.0
2023-02-22 13:20:00,44.62,44.64,44.54,44.58,131855.0,41.4221,41.4406,41.3478,41.3849,131855.0
2023-02-22 13:30:00,44.58,44.67,44.54,44.64,255151.0,41.3849,41.4685,41.3478,41.4406,255151.0
2023-02-22 13:40:00,44.63,44.67,44.47,44.55,86913.0,41.4314,41.4685,41.2828,41.3571,86913.0
2023-02-22 13:50:00,44.54,44.55,44.45,44.49,118224.0,41.3478,41.3571,41.2643,41.3014,118224.0
2023-02-22 14:00:00,44.5,44.62,44.36,44.43,265188.0,41.3107,41.4221,41.1807,41.2457,265188.0
2023-02-22 14:10:00,44.44,44.48,44.2,44.34,224491.0,41.255,41.2921,41.0322,41.1622,224491.0
2023-02-22 14:20:00,44.35,44.4,44.23,44.24,106175.0,41.1714,41.2179,41.06,41.0693,106175.0
2023-02-22 14:30:00,44.23,44.29,44.17,44.2,171418.0,41.06,41.1157,41.0043,41.0322,171418.0
2023-02-22 14:40:00,44.2,44.26,44.12,44.25,247707.0,41.0322,41.0879,40.9579,41.0786,247707.0
2023-02-22 14:50:00,44.26,44.29,44.06,44.08,168842.0,41.0879,41.1157,40.9022,40.9208,168842.0
2023-02-22 15:00:00,44.08,44.16,44.05,44.11,126811.0,40.9208,40.9951,40.8929,40.9486,126811.0
2023-02-22 15:10:00,44.11,44.21,44.08,44.18,200613.0,40.9486,41.0415,40.9208,41.0136,200613.0
2023-02-22 15:20:00,44.19,44.21,44.13,44.16,162259.0,41.0229,41.0415,40.9672,40.9951,162259.0
2023-02-22 15:30:00,44.16,44.21,44.09,44.09,251228.0,40.9951,41.0415,40.9301,40.9301,251228.0
2023-02-22 15:40:00,44.09,44.21,44.08,44.21,416950.0,40.9301,41.0415,40.9208,41.0415,416950.0
2023-02-22 15:50:00,44.2,44.33,44.14,44.25,1067292.0,41.0322,41.1529,40.9765,41.0786,1067292.0
2023-02-23 09:30:00,44.11,44.47,43.37,44.23,652518.0,40.9486,41.2828,40.2617,41.06,652518.0
2023-02-23 09:40:00,44.23,44.6,44.02,44.57,342039.0,41.06,41.4035,40.8651,41.3757,342039.0
2023-02-23 09:50:00,44.55,44.7,44.44,44.56,177751.0,41.3571,41.4963,41.255,41.3664,177751.0
2023-02-23 10:00:00,44.54,44.54,44.18,44.39,147857.0,41.3478,41.3478,41.0136,41.2086,147857.0
2023-02-23 10:10:00,44.39,44.4,44.14,44.23,79806.0,41.2086,41.2179,40.9765,41.06,79806.0
2023-02-23 10:20:00,44.24,44.44,44.17,44.39,235713.0,41.0693,41.255,41.0043,41.2086,235713.0
2023-02-23 10:30:00,44.39,44.48,44.23,44.26,89176.0,41.2086,41.2921,41.06,41.0879,89176.0
2023-02-23 10:40:00,44.27,44.47,44.07,44.09,114202.0,41.0972,41.2828,40.9115,40.9301,114202.0
2023-02-23 10:50:00,44.09,44.4,43.94,44.39,116860.0,40.9301,41.2179,40.7908,41.2086,116860.0
2023-02-23 11:00:00,44.39,44.44,44.15,44.26,93907.0,41.2086,41.255,40.9858,41.0879,93907.0
2023-02-23 11:10:00,44.26,44.32,44.1,44.15,104080.0,41.0879,41.1436,40.9394,40.9858,104080.0
2023-02-23 11:20:00,44.13,44.2,44.0,44.16,129011.0,40.9672,41.0322,40.8465,40.9951,129011.0
2023-02-23 11:30:00,44.16,44.25,44.09,44.22,102395.0,40.9951,41.0786,40.9301,41.0508,102395.0
2023-02-23 11:40:00,44.22,44.23,44.1,44.12,93498.0,41.0508,41.06,40.9394,40.9579,93498.0
2023-02-23 11:50:00,44.11,44.11,43.94,43.94,75978.0,40.9486,40.9486,40.7908,40.7908,75978.0
2023-02-23 12:00:00,43.94,44.04,43.88,43.93,89436.0,40.7908,40.8837,40.7351,40.7815,89436.0
2023-02-23 12:10:00,43.94,44.04,43.87,43.9,80997.0,40.7908,40.8837,40.7258,40.7537,80997.0
2023-02-23 12:20:00,43.9,44.06,43.84,44.01,78664.0,40.7537,40.9022,40.698,40.8558,78664.0
2023-02-23 12:30:00,44.02,44.12,43.97,44.12,56260.0,40.8651,40.9579,40.8187,40.9579,56260.0
2023-02-23 12:40:00,44.11,44.14,43.97,43.97,132576.0,40.9486,40.9765,40.8187,40.8187,132576.0
2023-02-23 12:50:00,43.98,44.03,43.92,43.97,64481.0,40.828,40.8744,40.7723,40.8187,64481.0
2023-02-23 13:00:00,43.95,44.04,43.93,43.95,67842.0,40.8001,40.8837,40.7815,40.8001,67842.0
2023-02-23 13:10:00,43.95,43.97,43.84,43.9,150819.0,40.8001,40.8187,40.698,40.7537,150819.0
2023-02-23 13:20:00,43.91,44.07,43.9,44.04,115572.0,40.763,40.9115,40.7537,40.8837,115572.0
2023-02-23 13:30:00,44.05,44.05,43.95,43.99,77585.0,40.8929,40.8929,40.8001,40.8372,77585.0
2023-02-23 13:40:00,44.01,44.07,43.97,44.0,83233.0,40.8558,40.9115,40.8187,40.8465,83233.0
2023-02-23 13:50:00,44.0,44.0,43.9,43.91,58070.0,40.8465,40.8465,40.7537,40.763,58070.0
2023-02-23 14:00:00,43.91,43.96,43.85,43.94,64002.0,40.763,40.8094,40.7073,40.7908,64002.0
2023-02-23 14:10:00,43.95,44.08,43.94,43.97,85946.0,40.8001,40.9208,40.7908,40.8187,85946.0
2023-02-23 14:20:00,43.97,44.0,43.92,43.93,65519.0,40.8187,40.8465,40.7723,40.7815,65519.0
2023-02-23 14:30:00,43.94,44.05,43.93,44.01,65425.0,40.7908,40.8929,40.7815,40.8558,65425.0
2023-02-23 14:40:00,44.01,44.21,44.0,44.11,80873.0,40.8558,41.0415,40.8465,40.9486,80873.0
2023-02-23 14:50:00,44.11,44.29,44.1,44.12,77423.0,40.9486,41.1157,40.9394,40.9579,77423.0
2023-02-23 15:00:00,44.12,44.18,44.1,44.14,73725.0,40.9579,41.0136,40.9394,40.9765,73725.0
2023-02-23 15:10:00,44.13,44.23,44.12,44.19,84609.0,40.9672,41.06,40.9579,41.0229,84609.0
2023-02-23 15:20:00,44.18,44.18,44.04,44.11,97186.0,41.0136,41.0136,40.8837,40.9486,97186.0
2023-02-23 15:30:00,44.11,44.13,44.03,44.13,124483.0,40.9486,40.9672,40.8744,40.9672,124483.0
2023-02-23 15:40:00,44.11,44.18,44.04,44.08,215851.0,40.9486,41.0136,40.8837,40.9208,215851.0
2023-02-23 15:50:00,44.07,44.26,44.06,44.26,720508.0,40.9115,41.0879,40.9022,41.0879,720508.0
2023-02-24 09:30:00,43.7,43.97,43.52,43.86,375811.0,40.568,40.8187,40.4009,40.7166,375811.0
2023-02-24 09:40:00,43.88,43.89,43.33,43.61,181963.0,40.7351,40.7444,40.2245,40.4845,181963.0
2023-02-24 09:50:00,43.61,43.91,43.56,43.56,185060.0,40.4845,40.763,40.4381,40.4381,185060.0
2023-02-24 10:00:00,43.59,43.77,43.47,43.68,225535.0,40.4659,40.633,40.3545,40.5495,225535.0
2023-02-24 10:10:00,43.68,43.68,43.36,43.37,125937.0,40.5495,40.5495,40.2524,40.2617,125937.0
2023-02-24 10:20:00,43.38,43.53,43.36,43.5,90450.0,40.271,40.4102,40.2524,40.3824,90450.0
2023-02-24 10:30:00,43.5,43.51,43.28,43.37,135670.0,40.3824,40.3916,40.1781,40.2617,135670.0
2023-02-24 10:40:00,43.38,43.44,43.32,43.36,139162.0,40.271,40.3267,40.2153,40.2524,139162.0
2023-02-24 10:50:00,43.35,43.46,43.19,43.44,139148.0,40.2431,40.3452,40.0946,40.3267,139148.0
2023-02-24 11:00:00,43.41,43.58,43.37,43.56,96562.0,40.2988,40.4566,40.2617,40.4381,96562.0
2023-02-24 11:10:00,43.55,43.6,43.44,43.46,131997.0,40.4288,40.4752,40.3267,40.3452,131997.0
2023-02-24 11:20:00,43.47,43.77,43.44,43.74,151960.0,40.3545,40.633,40.3267,40.6052,151960.0
2023-02-24 11:30:00,43.75,43.76,43.56,43.57,134890.0,40.6144,40.6237,40.4381,40.4473,134890.0
2023-02-24 11:40:00,43.58,43.75,43.57,43.73,80659.0,40.4566,40.6144,40.4473,40.5959,80659.0
2023-02-24 11:50:00,43.73,43.82,43.67,43.69,128943.0,40.5959,40.6794,40.5402,40.5587,128943.0
2023-02-24 12:00:00,43.69,43.71,43.56,43.7,97612.0,40.5587,40.5773,40.4381,40.568,97612.0
2023-02-24 12:10:00,43.71,43.75,43.62,43.66,84906.0,40.5773,40.6144,40.4938,40.5309,84906.0
2023-02-24 12:20:00,43.67,43.71,43.65,43.69,85331.0,40.5402,40.5773,40.5216,40.5587,85331.0
2023-02-24 12:30:00,43.71,43.8,43.7,43.72,97059.0,40.5773,40.6609,40.568,40.5866,97059.0
2023-02-24 12:40:00,43.73,43.75,43.59,43.59,63278.0,40.5959,40.6144,40.4659,40.4659,63278.0
2023-02-24 12:50:00,43.59,43.64,43.56,43.61,72517.0,40.4659,40.5123,40.4381,40.4845,72517.0
2023-02-24 13:00:00,43.61,43.73,43.6,43.67,86506.0,40.4845,40.5959,40.4752,40.5402,86506.0
2023-02-24 13:10:00,43.67,43.76,43.64,43.71,87002.0,40.5402,40.6237,40.5123,40.5773,87002.0
2023-02-24 13:20:00,43.72,43.73,43.64,43.65,53699.0,40.5866,40.5959,40.5123,40.5216,53699.0
2023-02-24 13:30:00,43.65,43.66,43.52,43.55,77364.0,40.5216,40.5309,40.4009,40.4288,77364.0
2023-02-24 13:40:00,43.55,43.6,43.5,43.51,89582.0,40.4288,40.4752,40.3824,40.3916,89582.0
2023-02-24 13:50:00,43.5,43.55,43.46,43.52,81833.0,40.3824,40.4288,40.3452,40.4009,81833.0
2023-02-24 14:00:00,43.52,43.54,43.46,43.51,70455.0,40.4009,40.4195,40.3452,40.3916,70455.0
2023-02-24 14:10:00,43.51,43.54,43.45,43.52,103596.0,40.3916,40.4195,40.3359,40.4009,103596.0
2023-02-24 14:20:00,43.52,43.56,43.49,43.5,93188.0,40.4009,40.4381,40.3731,40.3824,93188.0
2023-02-24 14:30:00,43.5,43.57,43.45,43.56,71490.0,40.3824,40.4473,40.3359,40.4381,71490.0
2023-02-24 14:40:00,43.57,43.65,43.56,43.63,113240.0,40.4473,40.5216,40.4381,40.503,113240.0
2023-02-24 14:50:00,43.63,43.69,43.61,43.68,82282.0,40.503,40.5587,40.4845,40.5495,82282.0
2023-02-24 15:00:00,43.69,43.73,43.65,43.68,101821.0,40.5587,40.5959,40.5216,40.5495,101821.0
2023-02-24 15:10:00,43.68,43.69,43.58,43.64,100285.0,40.5495,40.5587,40.4566,40.5123,100285.0
2023-02-24 15:20:00,43.64,43.65,43.52,43.54,110435.0,40.5123,40.5216,40.4009,40.4195,110435.0
2023-02-24 15:30:00,43.53,43.54,43.43,43.44,182077.0,40.4102,40.4195,40.3174,40.3267,182077.0
2023-02-24 15:40:00,43.43,43.48,43.36,43.39,269160.0,40.3174,40.3638,40.2524,40.2802,269160.0
2023-02-24 15:50:00,43.4,43.55,43.34,43.55,689855.0,40.2895,40.4288,40.2338,40.4288,689855.0
2023-02-27 09:30:00,43.71,43.75,43.53,43.65,228199.0,40.5773,40.6144,40.4102,40.5216,228199.0
2023-02-27 09:40:00,43.67,43.78,43.6,43.6,90038.0,40.5402,40.6423,40.4752,40.4752,90038.0
2023-02-27 09:50:00,43.61,43.84,43.59,43.81,125437.0,40.4845,40.698,40.4659,40.6701,125437.0
2023-02-27 10:00:00,43.81,43.93,43.72,43.73,155492.0,40.6701,40.7815,40.5866,40.5959,155492.0
2023-02-27 10:10:00,43.72,43.76,43.62,43.75,129591.0,40.5866,40.6237,40.4938,40.6144,129591.0
2023-02-27 10:20:00,43.74,43.78,43.62,43.62,97258.0,40.6052,40.6423,40.4938,40.4938,97258.0
2023-02-27 10:30:00,43.62,43.65,43.33,43.4,118266.0,40.4938,40.5216,40.2245,40.2895,118266.0
2023-02-27 10:40:00,43.39,43.44,43.23,43.24,119128.0,40.2802,40.3267,40.1317,40.141,119128.0
2023-02-27 10:50:00,43.25,43.31,43.11,43.18,124134.0,40.1503,40.206,40.0203,40.0853,124134.0
2023-02-27 11:00:00,43.19,43.3,43.15,43.27,165011.0,40.0946,40.1967,40.0574,40.1688,165011.0
2023-02-27 11:10:00,43.27,43.31,43.19,43.2,117690.0,40.1688,40.206,40.0946,40.1039,117690.0
2023-02-27 11:20:00,43.19,43.32,43.18,43.22,86503.0,40.0946,40.2153,40.0853,40.1224,86503.0
2023-02-27 11:30:00,43.23,43.28,43.17,43.27,71859.0,40.1317,40.1781,40.076,40.1688,71859.0
2023-02-27 11:40:00,43.27,43.35,43.24,43.27,87859.0,40.1688,40.2431,40.141,40.1688,87859.0
2023-02-27 11:50:00,43.27,43.4,43.24,43.39,89012.0,40.1688,40.2895,40.141,40.2802,89012.0
2023-02-27 12:00:00,43.4,43.43,43.16,43.18,92208.0,40.2895,40.3174,40.0667,40.0853,92208.0
2023-02-27 12:10:00,43.18,43.2,43.1,43.12,97420.0,40.0853,40.1039,40.011,40.0296,97420.0
2023-02-27 12:20:00,43.11,43.16,43.1,43.11,84375.0,40.0203,40.0667,40.011,40.0203,84375.0
2023-02-27 12:30:00,43.12,43.26,43.1,43.23,101610.0,40.0296,40.1596,40.011,40.1317,101610.0
2023-02-27 12:40:00,43.22,43.29,43.21,43.25,86574.0,40.1224,40.1874,40.1131,40.1503,86574.0
2023-02-27 12:50:00,43.26,43.28,43.16,43.17,73467.0,40.1596,40.1781,40.0667,40.076,73467.0
2023-02-27 13:00:00,43.18,43.26,43.17,43.2,87082.0,40.0853,40.1596,40.076,40.1039,87082.0
2023-02-27 13:10:00,43.19,43.22,43.14,43.22,73139.0,40.0946,40.1224,40.0482,40.1224,73139.0
2023-02-27 13:20:00,43.22,43.24,43.08,43.13,127743.0,40.1224,40.141,39.9925,40.0389,127743.0
2023-02-27 13:30:00,43.13,43.24,43.12,43.23,79974.0,40.0389,40.141,40.0296,40.1317,79974.0
2023-02-27 13:40:00,43.24,43.27,43.18,43.26,74673.0,40.141,40.1688,40.0853,40.1596,74673.0
2023-02-27 13:50:00,43.25,43.4,43.24,43.4,92400.0,40.1503,40.2895,40.141,40.2895,92400.0
2023-02-27 14:00:00,43.4,43.48,43.38,43.48,94153.0,40.2895,40.3638,40.271,40.3638,94153.0
2023-02-27 14:10:00,43.47,43.5,43.39,43.43,103390.0,40.3545,40.3824,40.2802,40.3174,103390.0
2023-02-27 14:20:00,43.43,43.45,43.33,43.36,116644.0,40.3174,40.3359,40.2245,40.2524,116644.0
2023-02-27 14:30:00,43.35,43.36,43.3,43.34,77381.0,40.2431,40.2524,40.1967,40.2338,77381.0
2023-02-27 14:40:00,43.34,43.41,43.31,43.39,92860.0,40.2338,40.2988,40.206,40.2802,92860.0
2023-02-27 14:50:00,43.39,43.48,43.39,43.46,98702.0,40.2802,40.3638,40.2802,40.3452,98702.0
2023-02-27 15:00:00,43.45,43.49,43.34,43.35,94621.0,40.3359,40.3731,40.2338,40.2431,94621.0
2023-02-27 15:10:00,43.35,43.44,43.32,43.34,116018.0,40.2431,40.3267,40.2153,40.2338,116018.0
2023-02-27 15:20:00,43.34,43.36,43.27,43.34,120853.0,40.2338,40.2524,40.1688,40.2338,120853.0
2023-02-27 15:30:00,43.34,43.35,43.21,43.22,180583.0,40.2338,40.2431,40.1131,40.1224,180583.0
2023-02-27 15:40:00,43.22,43.27,43.17,43.18,335179.0,40.1224,40.1688,40.076,40.0853,335179.0
2023-02-27 15:50:00,43.19,43.37,43.18,43.34,702795.0,40.0946,40.2617,40.0853,40.2338,702795.0
2023-02-28 09:30:00,43.26,43.27,43.01,43.19,187818.0,40.1596,40.1688,39.9275,40.0946,187818.0
2023-02-28 09:40:00,43.17,43.43,43.16,43.26,122121.0,40.076,40.3174,40.0667,40.1596,122121.0
2023-02-28 09:50:00,43.25,43.44,43.21,43.3,103419.0,40.1503,40.3267,40.1131,40.1967,103419.0
2023-02-28 10:00:00,43.31,43.62,43.3,43.52,190473.0,40.206,40.4938,40.1967,40.4009,190473.0
2023-02-28 10:10:00,43.53,43.53,43.38,43.43,102176.0,40.4102,40.4102,40.271,40.3174,102176.0
2023-02-28 10:20:00,43.43,43.62,43.41,43.52,96810.0,40.3174,40.4938,40.2988,40.4009,96810.0
2023-02-28 10:30:00,43.53,43.55,43.4,43.41,85908.0,40.4102,40.4288,40.2895,40.2988,85908.0
2023-02-28 10:40:00,43.4,43.53,43.38,43.43,69568.0,40.2895,40.4102,40.271,40.3174,69568.0
2023-02-28 10:50:00,43.42,43.43,43.35,43.43,87074.0,40.3081,40.3174,40.2431,40.3174,87074.0
2023-02-28 11:00:00,43.43,43.66,43.42,43.59,62133.0,40.3174,40.5309,40.3081,40.4659,62133.0
2023-02-28 11:10:00,43.6,43.61,43.5,43.55,114212.0,40.4752,40.4845,40.3824,40.4288,114212.0
2023-02-28 11:20:00,43.55,43.7,43.53,43.65,139697.0,40.4288,40.568,40.4102,40.5216,139697.0
2023-02-28 11:30:00,43.64,43.65,43.57,43.59,75283.0,40.5123,40.5216,40.4473,40.4659,75283.0
2023-02-28 11:40:00,43.58,43.63,43.56,43.61,73213.0,40.4566,40.503,40.4381,40.4845,73213.0
2023-02-28 11:50:00,43.61,43.71,43.59,43.66,96877.0,40.4845,40.5773,40.4659,40.5309,96877.0
2023-02-28 12:00:00,43.67,43.83,43.66,43.79,58966.0,40.5402,40.6887,40.5309,40.6516,58966.0
2023-02-28 12:10:00,43.8,43.93,43.79,43.91,62496.0,40.6609,40.7815,40.6516,40.763,62496.0
2023-02-28 12:20:00,43.91,43.92,43.78,43.81,105068.0,40.763,40.7723,40.6423,40.6701,105068.0
2023-02-28 12:30:00,43.81,43.88,43.78,43.79,71693.0,40.6701,40.7351,40.6423,40.6516,71693.0
2023-02-28 12:40:00,43.77,43.89,43.76,43.84,74473.0,40.633,40.7444,40.6237,40.698,74473.0
2023-02-28 12:50:00,43.85,43.91,43.83,43.9,89639.0,40.7073,40.763,40.6887,40.7537,89639.0
2023-02-28 13:00:00,43.89,43.93,43.86,43.9,51667.0,40.7444,40.7815,40.7166,40.7537,51667.0
2023-02-28 13:10:00,43.89,43.91,43.75,43.75,43616.0,40.7444,40.763,40.6144,40.6144,43616.0
2023-02-28 13:20:00,43.76,43.86,43.75,43.85,70998.0,40.6237,40.7166,40.6144,40.7073,70998.0
2023-02-28 13:30:00,43.85,43.89,43.8,43.88,41663.0,40.7073,40.7444,40.6609,40.7351,41663.0
2023-02-28 13:40:00,43.88,44.0,43.86,43.94,76971.0,40.7351,40.8465,40.7166,40.7908,76971.0
2023-02-28 13:50:00,43.94,43.95,43.87,43.9,47964.0,40.7908,40.8001,40.7258,40.7537,47964.0
2023-02-28 14:00:00,43.9,43.97,43.86,43.97,100692.0,40.7537,40.8187,40.7166,40.8187,100692.0
2023-02-28 14:10:00,43.97,43.97,43.92,43.95,49857.0,40.8187,40.8187,40.7723,40.8001,49857.0
2023-02-28 14:20:00,43.95,44.09,43.91,44.09,52378.0,40.8001,40.9301,40.763,40.9301,52378.0
2023-02-28 14:30:00,44.09,44.11,44.02,44.05,78133.0,40.9301,40.9486,40.8651,40.8929,78133.0
2023-02-28 14:40:00,44.05,44.13,44.01,44.04,93166.0,40.8929,40.9672,40.8558,40.8837,93166.0
2023-02-28 14:50:00,44.04,44.06,43.92,43.94,115282.0,40.8837,40.9022,40.7723,40.7908,115282.0
2023-02-28 15:00:00,43.93,43.96,43.9,43.91,54439.0,40.7815,40.8094,40.7537,40.763,54439.0
2023-02-28 15:10:00,43.92,43.92,43.8,43.82,68224.0,40.7723,40.7723,40.6609,40.6794,68224.0
2023-02-28 15:20:00,43.81,43.82,43.7,43.76,96880.0,40.6701,40.6794,40.568,40.6237,96880.0
2023-02-28 15:30:00,43.76,43.76,43.6,43.63,117523.0,40.6237,40.6237,40.4752,40.503,117523.0
2023-02-28 15:40:00,43.64,43.66,43.59,43.59,171331.0,40.5123,40.5309,40.4659,40.4659,171331.0
2023-02-28 15:50:00,43.59,43.69,43.45,43.61,1155306.0,40.4659,40.5587,40.3359,40.4845,1155306.0
2023-03-01 09:30:00,44.15,44.44,44.14,44.39,344852.0,40.9858,41.255,40.9765,41.2086,344852.0
2023-03-01 09:40:00,44.4,44.51,44.23,44.45,206861.0,41.2179,41.32,41.06,41.2643,206861.0
2023-03-01 09:50:00,44.46,44.5,44.18,44.42,154201.0,41.2735,41.3107,41.0136,41.2364,154201.0
2023-03-01 10:00:00,44.44,44.49,44.05,44.06,252359.0,41.255,41.3014,40.8929,40.9022,252359.0
2023-03-01 10:10:00,44.05,44.19,43.92,44.19,244058.0,40.8929,41.0229,40.7723,41.0229,244058.0
2023-03-01 10:20:00,44.2,44.34,44.17,44.34,81300.0,41.0322,41.1622,41.0043,41.1622,81300.0
2023-03-01 10:30:00,44.33,44.59,44.33,44.54,182981.0,41.1529,41.3942,41.1529,41.3478,182981.0
2023-03-01 10:40:00,44.55,44.6,44.46,44.48,176437.0,41.3571,41.4035,41.2735,41.2921,176437.0
2023-03-01 10:50:00,44.48,44.49,44.31,44.41,106267.0,41.2921,41.3014,41.1343,41.2271,106267.0
2023-03-01 11:00:00,44.42,44.43,44.1,44.15,85726.0,41.2364,41.2457,40.9394,40.9858,85726.0
2023-03-01 11:10:00,44.14,44.26,44.12,44.26,131193.0,40.9765,41.0879,40.9579,41.0879,131193.0
2023-03-01 11:20:00,44.26,44.3,44.21,44.28,67565.0,41.0879,41.125,41.0415,41.1065,67565.0
2023-03-01 11:30:00,44.28,44.29,44.13,44.16,80365.0,41.1065,41.1157,40.9672,40.9951,80365.0
2023-03-01 11:40:00,44.17,44.32,44.17,44.26,57275.0,41.0043,41.1436,41.0043,41.0879,57275.0
2023-03-01 11:50:00,44.25,44.31,44.23,44.25,47002.0,41.0786,41.1343,41.06,41.0786,47002.0
2023-03-01 12:00:00,44.25,44.25,44.14,44.22,68527.0,41.0786,41.0786,40.9765,41.0508,68527.0
2023-03-01 12:10:00,44.22,44.32,44.17,44.27,68853.0,41.0508,41.1436,41.0043,41.0972,68853.0
2023-03-01 12:20:00,44.27,44.27,44.19,44.19,65620.0,41.0972,41.0972,41.0229,41.0229,65620.0
2023-03-01 12:30:00,44.2,44.2,44.09,44.18,49510.0,41.0322,41.0322,40.9301,41.0136,49510.0
2023-03-01 12:40:00,44.17,44.23,44.12,44.12,61171.0,41.0043,41.06,40.9579,40.9579,61171.0
2023-03-01 12:50:00,44.12,44.16,44.09,44.13,59772.0,40.9579,40.9951,40.9301,40.9672,59772.0
2023-03-01 13:00:00,44.13,44.26,44.1,44.25,90008.0,40.9672,41.0879,40.9394,41.0786,90008.0
2023-03-01 13:10:00,44.25,44.39,44.25,44.37,89895.0,41.0786,41.2086,41.0786,41.19,89895.0
2023-03-01 13:20:00,44.37,44.44,44.29,44.42,94595.0,41.19,41.255,41.1157,41.2364,94595.0
2023-03-01 13:30:00,44.42,44.44,44.34,44.43,75323.0,41.2364,41.255,41.1622,41.2457,75323.0
2023-03-01 13:40:00,44.42,44.45,44.31,44.37,77268.0,41.2364,41.2643,41.1343,41.19,77268.0
2023-03-01 13:50:00,44.36,44.4,44.33,44.38,42482.0,41.1807,41.2179,41.1529,41.1993,42482.0
2023-03-01 14:00:00,44.39,44.39,44.28,44.3,46110.0,41.2086,41.2086,41.1065,41.125,46110.0
2023-03-01 14:10:00,44.3,44.36,44.27,44.29,47616.0,41.125,41.1807,41.0972,41.1157,47616.0
2023-03-01 14:20:00,44.29,44.32,44.25,44.29,67552.0,41.1157,41.1436,41.0786,41.1157,67552.0
2023-03-01 14:30:00,44.28,44.32,44.21,44.23,77444.0,41.1065,41.1436,41.0415,41.06,77444.0
2023-03-01 14:40:00,44.22,44.32,44.2,44.25,57288.0,41.0508,41.1436,41.0322,41.0786,57288.0
2023-03-01 14:50:00,44.25,44.32,44.22,44.29,51340.0,41.0786,41.1436,41.0508,41.1157,51340.0
2023-03-01 15:00:00,44.28,44.33,44.23,44.3,65676.0,41.1065,41.1529,41.06,41.125,65676.0
2023-03-01 15:10:00,44.31,44.35,44.29,44.3,65087.0,41.1343,41.1714,41.1157,41.125,65087.0
2023-03-01 15:20:00,44.3,44.33,44.2,44.21,83741.0,41.125,41.1529,41.0322,41.0415,83741.0
2023-03-01 15:30:00,44.21,44.28,44.17,44.21,122835.0,41.0415,41.1065,41.0043,41.0415,122835.0
2023-03-01 15:40:00,44.21,44.27,44.18,44.21,142208.0,41.0415,41.0972,41.0136,41.0415,142208.0
2023-03-01 15:50:00,44.21,44.21,44.08,44.12,458966.0,41.0415,41.0415,40.9208,40.9579,458966.0
2023-03-02 09:30:00,43.78,44.01,43.72,43.84,400140.0,40.6423,40.8558,40.5866,40.698,400140.0
2023-03-02 09:40:00,43.86,44.04,43.73,43.82,173305.0,40.7166,40.8837,40.5959,40.6794,173305.0
2023-03-02 09:50:00,43.81,43.91,43.74,43.77,74926.0,40.6701,40.763,40.6052,40.633,74926.0
2023-03-02 10:00:00,43.78,43.92,43.73,43.89,112072.0,40.6423,40.7723,40.5959,40.7444,112072.0
2023-03-02 10:10:00,43.88,43.9,43.63,43.68,137799.0,40.7351,40.7537,40.503,40.5495,137799.0
2023-03-02 10:20:00,43.68,43.78,43.52,43.77,111305.0,40.5495,40.6423,40.4009,40.633,111305.0
2023-03-02 10:30:00,43.78,43.79,43.67,43.69,114749.0,40.6423,40.6516,40.5402,40.5587,114749.0
2023-03-02 10:40:00,43.69,43.7,43.5,43.66,148740.0,40.5587,40.568,40.3824,40.5309,148740.0
2023-03-02 10:50:00,43.66,43.7,43.6,43.62,184674.0,40.5309,40.568,40.4752,40.4938,184674.0
2023-03-02 11:00:00,43.62,43.71,43.55,43.67,79338.0,40.4938,40.5773,40.4288,40.5402,79338.0
2023-03-02 11:10:00,43.67,43.69,43.57,43.68,53085.0,40.5402,40.5587,40.4473,40.5495,53085.0
2023-03-02 11:20:00,43.68,43.7,43.63,43.69,65144.0,40.5495,40.568,40.503,40.5587,65144.0
2023-03-02 11:30:00,43.68,43.8,43.68,43.79,64660.0,40.5495,40.6609,40.5495,40.6516,64660.0
2023-03-02 11:40:00,43.79,43.83,43.77,43.82,37986.0,40.6516,40.6887,40.633,40.6794,37986.0
2023-03-02 11:50:00,43.82,43.83,43.71,43.75,45263.0,40.6794,40.6887,40.5773,40.6144,45263.0
2023-03-02 12:00:00,43.75,43.78,43.72,43.76,42311.0,40.6144,40.6423,40.5866,40.6237,42311.0
2023-03-02 12:10:00,43.76,43.77,43.68,43.7,44553.0,40.6237,40.633,40.5495,40.568,44553.0
2023-03-02 12:20:00,43.7,43.84,43.7,43.83,29158.0,40.568,40.698,40.568,40.6887,29158.0
2023-03-02 12:30:00,43.83,43.91,43.82,43.84,31813.0,40.6887,40.763,40.6794,40.698,31813.0
2023-03-02 12:40:00,43.85,43.89,43.83,43.87,34381.0,40.7073,40.7444,40.6887,40.7258,34381.0
2023-03-02 12:50:00,43.87,43.94,43.85,43.93,42067.0,40.7258,40.7908,40.7073,40.7815,42067.0
2023-03-02 13:00:00,43.93,43.96,43.86,43.87,36264.0,40.7815,40.8094,40.7166,40.7258,36264.0
2023-03-02 13:10:00,43.88,43.9,43.84,43.89,74450.0,40.7351,40.7537,40.698,40.7444,74450.0
2023-03-02 13:20:00,43.89,43.91,43.82,43.84,108494.0,40.7444,40.763,40.6794,40.698,108494.0
2023-03-02 13:30:00,43.84,43.98,43.78,43.85,108621.0,40.698,40.828,40.6423,40.7073,108621.0
2023-03-02 13:40:00,43.86,43.88,43.74,43.74,47213.0,40.7166,40.7351,40.6052,40.6052,47213.0
2023-03-02 13:50:00,43.74,43.8,43.67,43.8,111059.0,40.6052,40.6609,40.5402,40.6609,111059.0
2023-03-02 14:00:00,43.8,43.89,43.8,43.84,52601.0,40.6609,40.7444,40.6609,40.698,52601.0
2023-03-02 14:10:00,43.84,43.85,43.75,43.84,43863.0,40.698,40.7073,40.6144,40.698,43863.0
2023-03-02 14:20:00,43.84,43.87,43.81,43.84,52166.0,40.698,40.7258,40.6701,40.698,52166.0
2023-03-02 14:30:00,43.85,43.88,43.78,43.8,42761.0,40.7073,40.7351,40.6423,40.6609,42761.0
2023-03-02 14:40:00,43.8,43.82,43.68,43.7,168050.0,40.6609,40.6794,40.5495,40.568,168050.0
2023-03-02 14:50:00,43.71,43.79,43.68,43.76,57906.0,40.5773,40.6516,40.5495,40.6237,57906.0
2023-03-02 15:00:00,43.76,43.79,43.68,43.73,111345.0,40.6237,40.6516,40.5495,40.5959,111345.0
2023-03-02 15:10:00,43.73,43.83,43.72,43.8,77901.0,40.5959,40.6887,40.5866,40.6609,77901.0
2023-03-02 15:20:00,43.8,43.86,43.77,43.86,79982.0,40.6609,40.7166,40.633,40.7166,79982.0
2023-03-02 15:30:00,43.86,43.96,43.85,43.91,124607.0,40.7166,40.8094,40.7073,40.763,124607.0
2023-03-02 15:40:00,43.91,43.95,43.88,43.94,178767.0,40.763,40.8001,40.7351,40.7908,178767.0
2023-03-02 15:50:00,43.94,43.96,43.85,43.95,397690.0,40.7908,40.8094,40.7073,40.8001,397690.0
2023-03-03 09:30:00,44.49,44.64,44.2,44.29,289995.0,41.3014,41.4406,41.0322,41.1157,289995.0
2023-03-03 09:40:00,44.3,44.33,44.17,44.23,92760.0,41.125,41.1529,41.0043,41.06,92760.0
2023-03-03 09:50:00,44.23,44.29,44.09,44.23,122063.0,41.06,41.1157,40.9301,41.06,122063.0
2023-03-03 10:00:00,44.23,44.26,44.03,44.21,95138.0,41.06,41.0879,40.8744,41.0415,95138.0
2023-03-03 10:10:00,44.22,44.27,44.13,44.14,86191.0,41.0508,41.0972,40.9672,40.9765,86191.0
2023-03-03 10:20:00,44.15,44.45,44.11,44.44,209564.0,40.9858,41.2643,40.9486,41.255,209564.0
2023-03-03 10:30:00,44.45,44.58,44.37,44.58,144596.0,41.2643,41.3849,41.19,41.3849,144596.0
2023-03-03 10:40:00,44.57,44.68,44.51,44.52,147925.0,41.3757,41.4778,41.32,41.3292,147925.0
2023-03-03 10:50:00,44.51,44.66,44.46,44.65,85890.0,41.32,41.4592,41.2735,41.4499,85890.0
2023-03-03 11:00:00,44.66,44.7,44.59,44.61,87704.0,41.4592,41.4963,41.3942,41.4128,87704.0
2023-03-03 11:10:00,44.61,44.64,44.52,44.62,113521.0,41.4128,41.4406,41.3292,41.4221,113521.0
2023-03-03 11:20:00,44.62,44.64,44.49,44.53,78017.0,41.4221,41.4406,41.3014,41.3385,78017.0
2023-03-03 11:30:00,44.54,44.58,44.49,44.58,76721.0,41.3478,41.3849,41.3014,41.3849,76721.0
2023-03-03 11:40:00,44.58,44.61,44.55,44.56,54128.0,41.3849,41.4128,41.3571,41.3664,54128.0
2023-03-03 11:50:00,44.55,44.67,44.55,44.64,46854.0,41.3571,41.4685,41.3571,41.4406,46854.0
2023-03-03 12:00:00,44.62,44.63,44.54,44.55,52647.0,41.4221,41.4314,41.3478,41.3571,52647.0
2023-03-03 12:10:00,44.56,44.59,44.55,44.57,34742.0,41.3664,41.3942,41.3571,41.3757,34742.0
2023-03-03 12:20:00,44.58,44.63,44.55,44.63,55328.0,41.3849,41.4314,41.3571,41.4314,55328.0
2023-03-03 12:30:00,44.62,44.62,44.54,44.59,52036.0,41.4221,41.4221,41.3478,41.3942,52036.0
2023-03-03 12:40:00,44.59,44.6,44.48,44.49,62172.0,41.3942,41.4035,41.2921,41.3014,62172.0
2023-03-03 12:50:00,44.49,44.56,44.46,44.55,39188.0,41.3014,41.3664,41.2735,41.3571,39188.0
2023-03-03 13:00:00,44.55,44.62,44.54,44.61,39803.0,41.3571,41.4221,41.3478,41.4128,39803.0
2023-03-03 13:10:00,44.61,44.63,44.56,44.61,53691.0,41.4128,41.4314,41.3664,41.4128,53691.0
2023-03-03 13:20:00,44.61,44.67,44.6,44.66,65501.0,41.4128,41.4685,41.4035,41.4592,65501.0
2023-03-03 13:30:00,44.66,44.74,44.56,44.58,155455.0,41.4592,41.5335,41.3664,41.3849,155455.0
2023-03-03 13:40:00,44.57,44.58,44.53,44.54,30935.0,41.3757,41.3849,41.3385,41.3478,30935.0
2023-03-03 13:50:00,44.54,44.55,44.48,44.55,53340.0,41.3478,41.3571,41.2921,41.3571,53340.0
2023-03-03 14:00:00,44.55,44.58,44.49,44.57,49906.0,41.3571,41.3849,41.3014,41.3757,49906.0
2023-03-03 14:10:00,44.57,44.62,44.54,44.54,73043.0,41.3757,41.4221,41.3478,41.3478,73043.0
2023-03-03 14:20:00,44.54,44.61,44.53,44.61,61124.0,41.3478,41.4128,41.3385,41.4128,61124.0
2023-03-03 14:30:00,44.61,44.68,44.6,44.68,63520.0,41.4128,41.4778,41.4035,41.4778,63520.0
2023-03-03 14:40:00,44.68,44.68,44.59,44.61,82873.0,41.4778,41.4778,41.3942,41.4128,82873.0
2023-03-03 14:50:00,44.61,44.62,44.54,44.57,87794.0,41.4128,41.4221,41.3478,41.3757,87794.0
2023-03-03 15:00:00,44.57,44.67,44.56,44.66,95868.0,41.3757,41.4685,41.3664,41.4592,95868.0
2023-03-03 15:10:00,44.66,44.7,44.58,44.59,70579.0,41.4592,41.4963,41.3849,41.3942,70579.0
2023-03-03 15:20:00,44.59,44.6,44.49,44.49,117715.0,41.3942,41.4035,41.3014,41.3014,117715.0
2023-03-03 15:30:00,44.5,44.59,44.49,44.56,169114.0,41.3107,41.3942,41.3014,41.3664,169114.0
2023-03-03 15:40:00,44.56,44.62,44.53,44.62,203741.0,41.3664,41.4221,41.3385,41.4221,203741.0
2023-03-03 15:50:00,44.62,44.72,44.6,44.71,438124.0,41.4221,41.5149,41.4035,41.5056,438124.0
2023-03-06 09:30:00,44.48,44.63,44.38,44.58,191613.0,41.2921,41.4314,41.1993,41.3849,191613.0
2023-03-06 09:40:00,44.59,44.7,44.5,44.64,166516.0,41.3942,41.4963,41.3107,41.4406,166516.0
2023-03-06 09:50:00,44.64,44.64,44.45,44.54,109333.0,41.4406,41.4406,41.2643,41.3478,109333.0
2023-03-06 10:00:00,44.54,44.67,44.5,44.65,111776.0,41.3478,41.4685,41.3107,41.4499,111776.0
2023-03-06 10:10:00,44.65,44.94,44.58,44.93,180065.0,41.4499,41.7191,41.3849,41.7099,180065.0
2023-03-06 10:20:00,44.93,44.93,44.66,44.69,121024.0,41.7099,41.7099,41.4592,41.4871,121024.0
2023-03-06 10:30:00,44.69,44.82,44.66,44.81,90554.0,41.4871,41.6077,41.4592,41.5985,90554.0
2023-03-06 10:40:00,44.8,44.81,44.68,44.75,88164.0,41.5892,41.5985,41.4778,41.5428,88164.0
2023-03-06 10:50:00,44.75,44.77,44.54,44.58,155630.0,41.5428,41.5613,41.3478,41.3849,155630.0
2023-03-06 11:00:00,44.58,44.59,44.37,44.45,140864.0,41.3849,41.3942,41.19,41.2643,140864.0
2023-03-06 11:10:00,44.45,44.54,44.4,44.48,132733.0,41.2643,41.3478,41.2179,41.2921,132733.0
2023-03-06 11:20:00,44.49,44.49,44.25,44.39,113481.0,41.3014,41.3014,41.0786,41.2086,113481.0
2023-03-06 11:30:00,44.39,44.43,44.32,44.33,112581.0,41.2086,41.2457,41.1436,41.1529,112581.0
2023-03-06 11:40:00,44.33,44.38,44.29,44.38,69021.0,41.1529,41.1993,41.1157,41.1993,69021.0
2023-03-06 11:50:00,44.39,44.57,44.38,44.51,77904.0,41.2086,41.3757,41.1993,41.32,77904.0
2023-03-06 12:00:00,44.5,44.52,44.38,44.39,77607.0,41.3107,41.3292,41.1993,41.2086,77607.0
2023-03-06 12:10:00,44.39,44.5,44.36,44.47,102627.0,41.2086,41.3107,41.1807,41.2828,102627.0
2023-03-06 12:20:00,44.47,44.47,44.33,44.35,62935.0,41.2828,41.2828,41.1529,41.1714,62935.0
2023-03-06 12:30:00,44.36,44.38,44.3,44.32,41021.0,41.1807,41.1993,41.125,41.1436,41021.0
2023-03-06 12:40:00,44.31,44.35,44.24,44.25,82258.0,41.1343,41.1714,41.0693,41.0786,82258.0
2023-03-06 12:50:00,44.27,44.28,44.18,44.22,70571.0,41.0972,41.1065,41.0136,41.0508,70571.0
2023-03-06 13:00:00,44.21,44.34,44.17,44.3,149386.0,41.0415,41.1622,41.0043,41.125,149386.0
2023-03-06 13:10:00,44.3,44.35,44.27,44.32,81446.0,41.125,41.1714,41.0972,41.1436,81446.0
2023-03-06 13:20:00,44.32,44.4,44.29,44.37,89271.0,41.1436,41.2179,41.1157,41.19,89271.0
2023-03-06 13:30:00,44.37,44.41,44.32,44.35,89302.0,41.19,41.2271,41.1436,41.1714,89302.0
2023-03-06 13:40:00,44.35,44.38,44.34,44.37,69845.0,41.1714,41.1993,41.1622,41.19,69845.0
2023-03-06 13:50:00,44.36,44.39,44.34,44.37,67992.0,41.1807,41.2086,41.1622,41.19,67992.0
2023-03-06 14:00:00,44.37,44.39,44.34,44.35,78189.0,41.19,41.2086,41.1622,41.1714,78189.0
2023-03-06 14:10:00,44.35,44.36,44.11,44.11,113768.0,41.1714,41.1807,40.9486,40.9486,113768.0
2023-03-06 14:20:00,44.12,44.12,44.02,44.09,141358.0,40.9579,40.9579,40.8651,40.9301,141358.0
2023-03-06 14:30:00,44.09,44.11,44.05,44.08,85173.0,40.9301,40.9486,40.8929,40.9208,85173.0
2023-03-06 14:40:00,44.08,44.11,44.02,44.09,89035.0,40.9208,40.9486,40.8651,40.9301,89035.0
2023-03-06 14:50:00,44.09,44.11,44.05,44.09,79916.0,40.9301,40.9486,40.8929,40.9301,79916.0
2023-03-06 15:00:00,44.1,44.16,44.06,44.16,83772.0,40.9394,40.9951,40.9022,40.9951,83772.0
2023-03-06 15:10:00,44.16,44.21,44.13,44.16,90172.0,40.9951,41.0415,40.9672,40.9951,90172.0
2023-03-06 15:20:00,44.16,44.17,44.13,44.14,79736.0,40.9951,41.0043,40.9672,40.9765,79736.0
2023-03-06 15:30:00,44.14,44.27,44.13,44.23,102050.0,40.9765,41.0972,40.9672,41.06,102050.0
2023-03-06 15:40:00,44.23,44.29,44.19,44.2,192883.0,41.06,41.1157,41.0229,41.0322,192883.0
2023-03-06 15:50:00,44.21,44.24,44.17,44.22,430902.0,41.0415,41.0693,41.0043,41.0508,430902.0
2023-03-07 09:30:00,43.95,43.95,43.71,43.72,259891.0,40.8001,40.8001,40.5773,40.5866,259891.0
2023-03-07 09:40:00,43.72,43.74,43.58,43.73,216144.0,40.5866,40.6052,40.4566,40.5959,216144.0
2023-03-07 09:50:00,43.73,43.84,43.73,43.79,90920.0,40.5959,40.698,40.5959,40.6516,90920.0
2023-03-07 10:00:00,43.8,43.8,43.41,43.45,194553.0,40.6609,40.6609,40.2988,40.3359,194553.0
2023-03-07 10:10:00,43.44,43.52,43.32,43.34,150191.0,40.3267,40.4009,40.2153,40.2338,150191.0
2023-03-07 10:20:00,43.34,43.53,43.33,43.39,89387.0,40.2338,40.4102,40.2245,40.2802,89387.0
2023-03-07 10:30:00,43.38,43.53,43.31,43.34,171936.0,40.271,40.4102,40.206,40.2338,171936.0
2023-03-07 10:40:00,43.34,43.38,43.17,43.3,224648.0,40.2338,40.271,40.076,40.1967,224648.0
2023-03-07 10:50:00,43.3,43.31,42.99,43.03,421645.0,40.1967,40.206,39.9089,39.946,421645.0
2023-03-07 11:00:00,43.04,43.13,42.96,42.98,180249.0,39.9553,40.0389,39.8811,39.8996,180249.0
2023-03-07 11:10:00,42.98,43.05,42.87,42.94,184420.0,39.8996,39.9646,39.7975,39.8625,184420.0
2023-03-07 11:20:00,42.93,42.95,42.75,42.76,190575.0,39.8532,39.8718,39.6861,39.6954,190575.0
2023-03-07 11:30:00,42.76,42.93,42.76,42.84,166228.0,39.6954,39.8532,39.6954,39.7697,166228.0
2023-03-07 11:40:00,42.84,42.87,42.73,42.81,144103.0,39.7697,39.7975,39.6675,39.7418,144103.0
2023-03-07 11:50:00,42.81,42.87,42.74,42.78,140534.0,39.7418,39.7975,39.6768,39.714,140534.0
2023-03-07 12:00:00,42.79,42.92,42.74,42.83,144381.0,39.7232,39.8439,39.6768,39.7604,144381.0
2023-03-07 12:10:00,42.83,42.86,42.73,42.85,89474.0,39.7604,39.7882,39.6675,39.7789,89474.0
2023-03-07 12:20:00,42.86,43.0,42.79,42.86,122563.0,39.7882,39.9182,39.7232,39.7882,122563.0
2023-03-07 12:30:00,42.87,42.88,42.81,42.87,96955.0,39.7975,39.8068,39.7418,39.7975,96955.0
2023-03-07 12:40:00,42.87,42.92,42.83,42.9,116818.0,39.7975,39.8439,39.7604,39.8254,116818.0
2023-03-07 12:50:00,42.9,42.94,42.83,42.85,61146.0,39.8254,39.8625,39.7604,39.7789,61146.0
2023-03-07 13:00:00,42.86,42.87,42.7,42.71,162244.0,39.7882,39.7975,39.6397,39.649,162244.0
2023-03-07 13:10:00,42.71,42.8,42.63,42.67,142702.0,39.649,39.7325,39.5747,39.6118,142702.0
2023-03-07 13:20:00,42.66,42.69,42.56,42.6,176404.0,39.6026,39.6304,39.5097,39.5469,176404.0
2023-03-07 13:30:00,42.61,42.65,42.55,42.63,139185.0,39.5561,39.5933,39.5004,39.5747,139185.0
2023-03-07 13:40:00,42.63,42.64,42.53,42.56,126860.0,39.5747,39.584,39.4819,39.5097,126860.0
2023-03-07 13:50:00,42.56,42.64,42.48,42.61,143463.0,39.5097,39.584,39.4355,39.5561,143463.0
2023-03-07 14:00:00,42.61,42.68,42.51,42.54,91458.0,39.5561,39.6211,39.4633,39.4912,91458.0
2023-03-07 14:10:00,42.53,42.58,42.51,42.55,73602.0,39.4819,39.5283,39.4633,39.5004,73602.0
2023-03-07 14:20:00,42.55,42.61,42.5,42.56,109519.0,39.5004,39.5561,39.454,39.5097,109519.0
2023-03-07 14:30:00,42.55,42.64,42.55,42.64,77147.0,39.5004,39.584,39.5004,39.584,77147.0
2023-03-07 14:40:00,42.63,42.64,42.56,42.59,120102.0,39.5747,39.584,39.5097,39.5376,120102.0
2023-03-07 14:50:00,42.59,42.61,42.56,42.57,87092.0,39.5376,39.5561,39.5097,39.519,87092.0
2023-03-07 15:00:00,42.57,42.62,42.53,42.54,189134.0,39.519,39.5654,39.4819,39.4912,189134.0
2023-03-07 15:10:00,42.54,42.72,42.53,42.7,166357.0,39.4912,39.6583,39.4819,39.6397,166357.0
2023-03-07 15:20:00,42.7,42.73,42.56,42.58,171756.0,39.6397,39.6675,39.5097,39.5283,171756.0
2023-03-07 15:30:00,42.57,42.71,42.51,42.68,255518.0,39.519,39.649,39.4633,39.6211,255518.0
2023-03-07 15:40:00,42.68,42.71,42.58,42.64,280170.0,39.6211,39.649,39.5283,39.584,280170.0
2023-03-07 15:50:00,42.64,42.65,42.49,42.51,958998.0,39.584,39.5933,39.4447,39.4633,958998.0
2023-03-08 09:30:00,42.44,42.51,42.2,42.24,310875.0,39.7721,39.8377,39.5472,39.5847,310875.0
2023-03-08 09:40:00,42.23,42.4,42.12,42.27,194038.0,39.5753,39.7346,39.4722,39.6128,194038.0
2023-03-08 09:50:00,42.27,42.55,42.26,42.47,148291.0,39.6128,39.8752,39.6034,39.8002,148291.0
2023-03-08 10:00:00,42.47,42.69,42.29,42.64,160953.0,39.8002,40.0064,39.6316,39.9595,160953.0
2023-03-08 10:10:00,42.63,42.75,42.52,42.61,139758.0,39.9502,40.0626,39.8471,39.9314,139758.0
2023-03-08 10:20:00,42.61,42.79,42.5,42.72,136299.0,39.9314,40.1001,39.8283,40.0345,136299.0
2023-03-08 10:30:00,42.73,42.83,42.71,42.73,114845.0,40.0439,40.1376,40.0251,40.0439,114845.0
2023-03-08 10:40:00,42.74,42.75,42.6,42.61,69662.0,40.0533,40.0626,39.9221,39.9314,69662.0
2023-03-08 10:50:00,42.61,42.66,42.51,42.54,110163.0,39.9314,39.9783,39.8377,39.8658,110163.0
2023-03-08 11:00:00,42.54,42.62,42.48,42.6,63207.0,39.8658,39.9408,39.8096,39.9221,63207.0
2023-03-08 11:10:00,42.6,42.63,42.46,42.5,92770.0,39.9221,39.9502,39.7909,39.8283,92770.0
2023-03-08 11:20:00,42.5,42.58,42.47,42.52,62358.0,39.8283,39.9033,39.8002,39.8471,62358.0
2023-03-08 11:30:00,42.52,42.53,42.45,42.5,77981.0,39.8471,39.8565,39.7815,39.8283,77981.0
2023-03-08 11:40:00,42.51,42.58,42.5,42.56,78971.0,39.8377,39.9033,39.8283,39.8846,78971.0
2023-03-08 11:50:00,42.56,42.59,42.39,42.4,116309.0,39.8846,39.9127,39.7253,39.7346,116309.0
2023-03-08 12:00:00,42.39,42.41,42.17,42.17,111300.0,39.7253,39.744,39.5191,39.5191,111300.0
2023-03-08 12:10:00,42.18,42.23,42.15,42.2,65303.0,39.5285,39.5753,39.5004,39.5472,65303.0
2023-03-08 12:20:00,42.2,42.27,42.17,42.19,72299.0,39.5472,39.6128,39.5191,39.5378,72299.0
2023-03-08 12:30:00,42.19,42.26,42.15,42.26,96484.0,39.5378,39.6034,39.5004,39.6034,96484.0
2023-03-08 12:40:00,42.25,42.3,42.23,42.26,39104.0,39.5941,39.6409,39.5753,39.6034,39104.0
2023-03-08 12:50:00,42.26,42.28,42.19,42.25,58240.0,39.6034,39.6222,39.5378,39.5941,58240.0
2023-03-08 13:00:00,42.26,42.28,42.17,42.18,57703.0,39.6034,39.6222,39.5191,39.5285,57703.0
2023-03-08 13:10:00,42.19,42.23,42.12,42.14,68873.0,39.5378,39.5753,39.4722,39.491,68873.0
2023-03-08 13:20:00,42.13,42.18,42.07,42.11,76491.0,39.4816,39.5285,39.4254,39.4629,76491.0
2023-03-08 13:30:00,42.11,42.15,42.07,42.08,53020.0,39.4629,39.5004,39.4254,39.4348,53020.0
2023-03-08 13:40:00,42.08,42.08,41.99,42.03,70658.0,39.4348,39.4348,39.3504,39.3879,70658.0
2023-03-08 13:50:00,42.03,42.07,41.99,42.0,81844.0,39.3879,39.4254,39.3504,39.3598,81844.0
2023-03-08 14:00:00,42.0,42.01,41.93,41.98,72067.0,39.3598,39.3692,39.2942,39.341,72067.0
2023-03-08 14:10:00,41.99,42.07,41.98,42.02,56793.0,39.3504,39.4254,39.341,39.3785,56793.0
2023-03-08 14:20:00,42.02,42.05,41.99,42.05,36885.0,39.3785,39.4066,39.3504,39.4066,36885.0
2023-03-08 14:30:00,42.05,42.06,41.93,41.97,138103.0,39.4066,39.416,39.2942,39.3317,138103.0
2023-03-08 14:40:00,41.96,41.97,41.91,41.97,113851.0,39.3223,39.3317,39.2754,39.3317,113851.0
2023-03-08 14:50:00,41.97,42.04,41.92,42.04,56414.0,39.3317,39.3973,39.2848,39.3973,56414.0
2023-03-08 15:00:00,42.04,42.07,42.0,42.05,68709.0,39.3973,39.4254,39.3598,39.4066,68709.0
2023-03-08 15:10:00,42.05,42.09,42.0,42.01,109070.0,39.4066,39.4441,39.3598,39.3692,109070.0
2023-03-08 15:20:00,42.0,42.04,41.95,41.97,69731.0,39.3598,39.3973,39.3129,39.3317,69731.0
2023-03-08 15:30:00,41.97,42.08,41.93,42.07,121469.0,39.3317,39.4348,39.2942,39.4254,121469.0
2023-03-08 15:40:00,42.07,42.11,42.0,42.01,172590.0,39.4254,39.4629,39.3598,39.3692,172590.0
2023-03-08 15:50:00,42.01,42.16,42.0,42.15,526584.0,39.3692,39.5097,39.3598,39.5004,526584.0
2023-03-09 09:30:00,42.54,42.62,42.36,42.55,236938.0,39.8658,39.9408,39.6972,39.8752,236938.0
2023-03-09 09:40:00,42.55,42.75,42.46,42.63,86160.0,39.8752,40.0626,39.7909,39.9502,86160.0
2023-03-09 09:50:00,42.64,42.64,42.41,42.47,97827.0,39.9595,39.9595,39.744,39.8002,97827.0
2023-03-09 10:00:00,42.47,42.65,42.39,42.52,102399.0,39.8002,39.9689,39.7253,39.8471,102399.0
2023-03-09 10:10:00,42.51,42.55,42.39,42.41,101472.0,39.8377,39.8752,39.7253,39.744,101472.0
2023-03-09 10:20:00,42.41,42.44,42.28,42.32,69517.0,39.744,39.7721,39.6222,39.6597,69517.0
2023-03-09 10:30:00,42.32,42.39,42.26,42.32,62946.0,39.6597,39.7253,39.6034,39.6597,62946.0
2023-03-09 10:40:00,42.31,42.48,42.31,42.45,68483.0,39.6503,39.8096,39.6503,39.7815,68483.0
2023-03-09 10:50:00,42.45,42.46,42.34,42.34,96233.0,39.7815,39.7909,39.6784,39.6784,96233.0
2023-03-09 11:00:00,42.34,42.34,42.15,42.16,78707.0,39.6784,39.6784,39.5004,39.5097,78707.0
2023-03-09 11:10:00,42.16,42.2,42.12,42.15,62184.0,39.5097,39.5472,39.4722,39.5004,62184.0
2023-03-09 11:20:00,42.15,42.18,42.03,42.06,64978.0,39.5004,39.5285,39.3879,39.416,64978.0
2023-03-09 11:30:00,42.06,42.2,42.06,42.19,82279.0,39.416,39.5472,39.416,39.5378,82279.0
2023-03-09 11:40:00,42.19,42.2,42.03,42.04,58195.0,39.5378,39.5472,39.3879,39.3973,58195.0
2023-03-09 11:50:00,42.04,42.05,41.94,41.97,66304.0,39.3973,39.4066,39.3036,39.3317,66304.0
2023-03-09 12:00:00,41.96,42.1,41.93,42.1,58010.0,39.3223,39.4535,39.2942,39.4535,58010.0
2023-03-09 12:10:00,42.11,42.15,42.09,42.12,45260.0,39.4629,39.5004,39.4441,39.4722,45260.0
2023-03-09 12:20:00,42.12,42.16,42.09,42.11,34722.0,39.4722,39.5097,39.4441,39.4629,34722.0
2023-03-09 12:30:00,42.11,42.13,42.06,42.09,44607.0,39.4629,39.4816,39.416,39.4441,44607.0
2023-03-09 12:40:00,42.09,42.13,42.07,42.09,40736.0,39.4441,39.4816,39.4254,39.4441,40736.0
2023-03-09 12:50:00,42.09,42.17,42.09,42.13,71013.0,39.4441,39.5191,39.4441,39.4816,71013.0
2023-03-09 13:00:00,42.12,42.19,42.1,42.16,86490.0,39.4722,39.5378,39.4535,39.5097,86490.0
2023-03-09 13:10:00,42.16,42.2,42.14,42.16,49426.0,39.5097,39.5472,39.491,39.5097,49426.0
2023-03-09 13:20:00,42.16,42.18,42.11,42.16,91645.0,39.5097,39.5285,39.4629,39.5097,91645.0
2023-03-09 13:30:00,42.15,42.19,42.11,42.14,45245.0,39.5004,39.5378,39.4629,39.491,45245.0
2023-03-09 13:40:00,42.15,42.27,42.14,42.24,52572.0,39.5004,39.6128,39.491,39.5847,52572.0
2023-03-09 13:50:00,42.23,42.33,42.21,42.32,62095.0,39.5753,39.669,39.5566,39.6597,62095.0
2023-03-09 14:00:00,42.32,42.39,42.29,42.31,103785.0,39.6597,39.7253,39.6316,39.6503,103785.0
2023-03-09 14:10:00,42.31,42.35,42.22,42.24,50165.0,39.6503,39.6878,39.566,39.5847,50165.0
2023-03-09 14:20:00,42.25,42.29,42.12,42.14,60015.0,39.5941,39.6316,39.4722,39.491,60015.0
2023-03-09 14:30:00,42.13,42.14,42.03,42.04,72711.0,39.4816,39.491,39.3879,39.3973,72711.0
2023-03-09 14:40:00,42.04,42.12,42.04,42.07,60303.0,39.3973,39.4722,39.3973,39.4254,60303.0
2023-03-09 14:50:00,42.07,42.09,41.96,41.97,64164.0,39.4254,39.4441,39.3223,39.3317,64164.0
2023-03-09 15:00:00,41.97,41.99,41.86,41.89,95296.0,39.3317,39.3504,39.2286,39.2567,95296.0
2023-03-09 15:10:00,41.89,41.9,41.75,41.76,92704.0,39.2567,39.2661,39.1255,39.1349,92704.0
2023-03-09 15:20:00,41.76,41.77,41.68,41.7,133610.0,39.1349,39.1442,39.0599,39.0786,133610.0
2023-03-09 15:30:00,41.69,41.85,41.68,41.84,145397.0,39.0693,39.2192,39.0599,39.2098,145397.0
2023-03-09 15:40:00,41.84,41.85,41.71,41.77,192313.0,39.2098,39.2192,39.088,39.1442,192313.0
2023-03-09 15:50:00,41.77,41.86,41.72,41.75,493883.0,39.1442,39.2286,39.0974,39.1255,493883.0
2023-03-10 09:30:00,42.56,43.07,42.5,43.0,416382.0,39.8846,40.3625,39.8283,40.2969,416382.0
2023-03-10 09:40:00,43.0,43.09,42.76,42.84,327837.0,40.2969,40.3813,40.072,40.147,327837.0
2023-03-10 09:50:00,42.83,43.09,42.72,43.05,234453.0,40.1376,40.3813,40.0345,40.3438,234453.0
2023-03-10 10:00:00,43.05,43.23,43.0,43.01,267961.0,40.3438,40.5125,40.2969,40.3063,267961.0
2023-03-10 10:10:00,43.0,43.14,42.89,43.05,207283.0,40.2969,40.4281,40.1938,40.3438,207283.0
2023-03-10 10:20:00,43.04,43.42,43.02,43.3,228828.0,40.3344,40.6905,40.3157,40.5781,228828.0
2023-03-10 10:30:00,43.3,43.45,43.28,43.38,182145.0,40.5781,40.7186,40.5593,40.653,182145.0
2023-03-10 10:40:00,43.39,43.52,43.3,43.52,212230.0,40.6624,40.7842,40.5781,40.7842,212230.0
2023-03-10 10:50:00,43.51,43.52,43.13,43.2,155190.0,40.7749,40.7842,40.4187,40.4843,155190.0
2023-03-10 11:00:00,43.19,43.2,42.99,43.02,114056.0,40.475,40.4843,40.2875,40.3157,114056.0
2023-03-10 11:10:00,43.02,43.1,42.78,42.93,117801.0,40.3157,40.3906,40.0907,40.2313,117801.0
2023-03-10 11:20:00,42.92,42.98,42.79,42.82,166992.0,40.2219,40.2782,40.1001,40.1282,166992.0
2023-03-10 11:30:00,42.83,42.93,42.8,42.91,81875.0,40.1376,40.2313,40.1095,40.2126,81875.0
2023-03-10 11:40:00,42.92,43.03,42.8,42.84,158454.0,40.2219,40.325,40.1095,40.147,158454.0
2023-03-10 11:50:00,42.84,42.85,42.66,42.66,66399.0,40.147,40.1563,39.9783,39.9783,66399.0
2023-03-10 12:00:00,42.66,42.73,42.65,42.67,73249.0,39.9783,40.0439,39.9689,39.9877,73249.0
2023-03-10 12:10:00,42.66,42.73,42.59,42.71,69337.0,39.9783,40.0439,39.9127,40.0251,69337.0
2023-03-10 12:20:00,42.72,42.76,42.57,42.75,313105.0,40.0345,40.072,39.8939,40.0626,313105.0
2023-03-10 12:30:00,42.76,42.79,42.68,42.78,80874.0,40.072,40.1001,39.997,40.0907,80874.0
2023-03-10 12:40:00,42.78,42.82,42.68,42.68,56434.0,40.0907,40.1282,39.997,39.997,56434.0
2023-03-10 12:50:00,42.68,42.72,42.51,42.52,50165.0,39.997,40.0345,39.8377,39.8471,50165.0
2023-03-10 13:00:00,42.52,42.61,42.49,42.5,47866.0,39.8471,39.9314,39.819,39.8283,47866.0
2023-03-10 13:10:00,42.5,42.5,42.38,42.41,90718.0,39.8283,39.8283,39.7159,39.744,90718.0
2023-03-10 13:20:00,42.41,42.42,42.19,42.2,163985.0,39.744,39.7534,39.5378,39.5472,163985.0
2023-03-10 13:30:00,42.2,42.28,42.14,42.21,100286.0,39.5472,39.6222,39.491,39.5566,100286.0
2023-03-10 13:40:00,42.22,42.28,42.18,42.19,71566.0,39.566,39.6222,39.5285,39.5378,71566.0
2023-03-10 13:50:00,42.19,42.19,42.08,42.13,92481.0,39.5378,39.5378,39.4348,39.4816,92481.0
2023-03-10 14:00:00,42.13,42.26,42.08,42.25,95760.0,39.4816,39.6034,39.4348,39.5941,95760.0
2023-03-10 14:10:00,42.25,42.35,42.23,42.3,121465.0,39.5941,39.6878,39.5753,39.6409,121465.0
2023-03-10 14:20:00,42.3,42.32,42.17,42.17,69672.0,39.6409,39.6597,39.5191,39.5191,69672.0
2023-03-10 14:30:00,42.18,42.26,42.11,42.19,141171.0,39.5285,39.6034,39.4629,39.5378,141171.0
2023-03-10 14:40:00,42.18,42.3,42.11,42.3,96698.0,39.5285,39.6409,39.4629,39.6409,96698.0
2023-03-10 14:50:00,42.29,42.3,42.19,42.26,75289.0,39.6316,39.6409,39.5378,39.6034,75289.0
2023-03-10 15:00:00,42.26,42.3,42.15,42.27,91736.0,39.6034,39.6409,39.5004,39.6128,91736.0
2023-03-10 15:10:00,42.27,42.28,42.11,42.11,153537.0,39.6128,39.6222,39.4629,39.4629,153537.0
2023-03-10 15:20:00,42.11,42.23,42.1,42.17,139915.0,39.4629,39.5753,39.4535,39.5191,139915.0
2023-03-10 15:30:00,42.16,42.24,42.1,42.1,112153.0,39.5097,39.5847,39.4535,39.4535,112153.0
2023-03-10 15:40:00,42.11,42.12,42.05,42.06,146641.0,39.4629,39.4722,39.4066,39.416,146641.0
2023-03-10 15:50:00,42.06,42.17,42.03,42.17,532103.0,39.416,39.5191,39.3879,39.5191,532103.0
2023-03-13 09:30:00,43.47,44.39,43.35,44.1,948346.0,40.7374,41.5995,40.6249,41.3278,948346.0
2023-03-13 09:40:00,44.1,44.57,43.89,44.04,631152.0,41.3278,41.7682,41.131,41.2715,631152.0
2023-03-13 09:50:00,44.01,44.28,43.8,43.86,358596.0,41.2434,41.4965,41.0466,41.1029,358596.0
2023-03-13 10:00:00,43.85,44.3,43.83,44.28,488263.0,41.0935,41.5152,41.0747,41.4965,488263.0
2023-03-13 10:10:00,44.29,44.44,43.99,44.13,297895.0,41.5058,41.6464,41.2247,41.3559,297895.0
2023-03-13 10:20:00,44.12,44.21,43.94,44.08,163817.0,41.3465,41.4309,41.1778,41.309,163817.0
2023-03-13 10:30:00,44.09,44.49,44.09,44.41,261662.0,41.3184,41.6933,41.3184,41.6183,261662.0
2023-03-13 10:40:00,44.43,44.68,44.41,44.68,308536.0,41.637,41.8713,41.6183,41.8713,308536.0
2023-03-13 10:50:00,44.68,44.74,44.49,44.66,233797.0,41.8713,41.9275,41.6933,41.8526,233797.0
2023-03-13 11:00:00,44.66,44.8,44.61,44.76,346081.0,41.8526,41.9838,41.8057,41.9463,346081.0
2023-03-13 11:10:00,44.76,44.87,44.64,44.74,463469.0,41.9463,42.0494,41.8338,41.9275,463469.0
2023-03-13 11:20:00,44.75,44.92,44.73,44.91,200280.0,41.9369,42.0962,41.9182,42.0869,200280.0
2023-03-13 11:30:00,44.92,44.94,44.6,44.71,294859.0,42.0962,42.115,41.7963,41.8994,294859.0
2023-03-13 11:40:00,44.72,44.78,44.61,44.62,163150.0,41.9088,41.965,41.8057,41.8151,163150.0
2023-03-13 11:50:00,44.61,44.61,44.36,44.52,136939.0,41.8057,41.8057,41.5714,41.7214,136939.0
2023-03-13 12:00:00,44.52,44.65,44.39,44.63,140082.0,41.7214,41.8432,41.5995,41.8245,140082.0
2023-03-13 12:10:00,44.62,44.63,44.47,44.53,119639.0,41.8151,41.8245,41.6745,41.7307,119639.0
2023-03-13 12:20:00,44.54,44.56,44.31,44.39,145589.0,41.7401,41.7589,41.5246,41.5995,145589.0
2023-03-13 12:30:00,44.4,44.48,44.3,44.38,123076.0,41.6089,41.6839,41.5152,41.5902,123076.0
2023-03-13 12:40:00,44.38,44.49,44.27,44.33,228495.0,41.5902,41.6933,41.4871,41.5433,228495.0
2023-03-13 12:50:00,44.32,44.49,44.3,44.47,127898.0,41.5339,41.6933,41.5152,41.6745,127898.0
2023-03-13 13:00:00,44.47,44.6,44.34,44.6,122895.0,41.6745,41.7963,41.5527,41.7963,122895.0
2023-03-13 13:10:00,44.6,44.76,44.55,44.74,154776.0,41.7963,41.9463,41.7495,41.9275,154776.0
2023-03-13 13:20:00,44.74,44.74,44.56,44.69,128004.0,41.9275,41.9275,41.7589,41.8807,128004.0
2023-03-13 13:30:00,44.69,44.86,44.66,44.76,150537.0,41.8807,42.04,41.8526,41.9463,150537.0
2023-03-13 13:40:00,44.78,44.93,44.73,44.93,181747.0,41.965,42.1056,41.9182,42.1056,181747.0
2023-03-13 13:50:00,44.93,45.02,44.88,44.94,252898.0,42.1056,42.1899,42.0587,42.115,252898.0
2023-03-13 14:00:00,44.95,45.11,44.95,45.07,223188.0,42.1243,42.2743,42.1243,42.2368,223188.0
2023-03-13 14:10:00,45.07,45.24,45.05,45.18,331792.0,42.2368,42.3961,42.2181,42.3399,331792.0
2023-03-13 14:20:00,45.18,45.42,45.13,45.31,503168.0,42.3399,42.5648,42.293,42.4617,503168.0
2023-03-13 14:30:00,45.32,45.36,45.24,45.28,257160.0,42.4711,42.5086,42.3961,42.4336,257160.0
2023-03-13 14:40:00,45.28,45.34,45.18,45.23,293288.0,42.4336,42.4898,42.3399,42.3867,293288.0
2023-03-13 14:50:00,45.23,45.45,45.22,45.4,157648.0,42.3867,42.5929,42.3774,42.546,157648.0
2023-03-13 15:00:00,45.4,45.43,45.27,45.29,228020.0,42.546,42.5742,42.4242,42.443,228020.0
2023-03-13 15:10:00,45.29,45.41,45.25,45.36,278135.0,42.443,42.5554,42.4055,42.5086,278135.0
2023-03-13 15:20:00,45.36,45.4,45.19,45.22,491025.0,42.5086,42.546,42.3493,42.3774,491025.0
2023-03-13 15:30:00,45.21,45.33,45.13,45.33,443555.0,42.368,42.4804,42.293,42.4804,443555.0
2023-03-13 15:40:00,45.33,45.53,45.29,45.34,715322.0,42.4804,42.6679,42.443,42.4898,715322.0
2023-03-13 15:50:00,45.34,45.35,45.08,45.09,1255092.0,42.4898,42.4992,42.2462,42.2555,1255092.0
2023-03-14 09:30:00,45.3,45.4,44.76,45.13,482502.0,42.4523,42.546,41.9463,42.293,482502.0
2023-03-14 09:40:00,45.12,45.21,44.8,44.94,241146.0,42.2837,42.368,41.9838,42.115,241146.0
2023-03-14 09:50:00,44.96,45.05,44.68,44.77,318257.0,42.1337,42.2181,41.8713,41.9557,318257.0
2023-03-14 10:00:00,44.78,44.89,44.58,44.87,320500.0,41.965,42.0681,41.7776,42.0494,320500.0
2023-03-14 10:10:00,44.87,44.93,44.6,44.7,282312.0,42.0494,42.1056,41.7963,41.8901,282312.0
2023-03-14 10:20:00,44.7,44.83,44.52,44.55,156217.0,41.8901,42.0119,41.7214,41.7495,156217.0
2023-03-14 10:30:00,44.55,44.82,44.54,44.7,131507.0,41.7495,42.0025,41.7401,41.8901,131507.0
2023-03-14 10:40:00,44.71,44.75,44.57,44.59,206541.0,41.8994,41.9369,41.7682,41.787,206541.0
2023-03-14 10:50:00,44.59,44.7,44.49,44.51,132507.0,41.787,41.8901,41.6933,41.712,132507.0
2023-03-14 11:00:00,44.52,44.77,44.48,44.75,212517.0,41.7214,41.9557,41.6839,41.9369,212517.0
2023-03-14 11:10:00,44.75,44.78,44.69,44.71,148452.0,41.9369,41.965,41.8807,41.8994,148452.0
2023-03-14 11:20:00,44.71,44.91,44.7,44.83,141351.0,41.8994,42.0869,41.8901,42.0119,141351.0
2023-03-14 11:30:00,44.82,44.84,44.68,44.68,112216.0,42.0025,42.0213,41.8713,41.8713,112216.0
2023-03-14 11:40:00,44.68,44.69,44.57,44.59,100025.0,41.8713,41.8807,41.7682,41.787,100025.0
2023-03-14 11:50:00,44.58,44.61,44.45,44.47,87761.0,41.7776,41.8057,41.6558,41.6745,87761.0
2023-03-14 12:00:00,44.47,44.5,44.33,44.37,109828.0,41.6745,41.7026,41.5433,41.5808,109828.0
2023-03-14 12:10:00,44.38,44.49,44.36,44.36,85497.0,41.5902,41.6933,41.5714,41.5714,85497.0
2023-03-14 12:20:00,44.36,44.38,44.27,44.36,110240.0,41.5714,41.5902,41.4871,41.5714,110240.0
2023-03-14 12:30:00,44.36,44.39,44.3,44.33,93560.0,41.5714,41.5995,41.5152,41.5433,93560.0
2023-03-14 12:40:00,44.32,44.32,44.24,44.29,90373.0,41.5339,41.5339,41.459,41.5058,90373.0
2023-03-14 12:50:00,44.3,44.33,44.27,44.31,65748.0,41.5152,41.5433,41.4871,41.5246,65748.0
2023-03-14 13:00:00,44.31,44.42,44.3,44.31,140450.0,41.5246,41.6277,41.5152,41.5246,140450.0
2023-03-14 13:10:00,44.3,44.42,44.29,44.34,149036.0,41.5152,41.6277,41.5058,41.5527,149036.0
2023-03-14 13:20:00,44.34,44.41,44.24,44.37,161318.0,41.5527,41.6183,41.459,41.5808,161318.0
2023-03-14 13:30:00,44.36,44.51,44.36,44.48,122345.0,41.5714,41.712,41.5714,41.6839,122345.0
2023-03-14 13:40:00,44.48,44.54,44.46,44.51,103312.0,41.6839,41.7401,41.6651,41.712,103312.0
2023-03-14 13:50:00,44.51,44.54,44.46,44.48,96616.0,41.712,41.7401,41.6651,41.6839,96616.0
2023-03-14 14:00:00,44.48,44.52,44.42,44.47,102197.0,41.6839,41.7214,41.6277,41.6745,102197.0
2023-03-14 14:10:00,44.47,44.7,44.47,44.69,158990.0,41.6745,41.8901,41.6745,41.8807,158990.0
2023-03-14 14:20:00,44.68,44.91,44.62,44.84,242018.0,41.8713,42.0869,41.8151,42.0213,242018.0
2023-03-14 14:30:00,44.84,44.84,44.71,44.74,132182.0,42.0213,42.0213,41.8994,41.9275,132182.0
2023-03-14 14:40:00,44.73,44.83,44.7,44.79,99647.0,41.9182,42.0119,41.8901,41.9744,99647.0
2023-03-14 14:50:00,44.79,44.85,44.65,44.66,93820.0,41.9744,42.0306,41.8432,41.8526,93820.0
2023-03-14 15:00:00,44.66,44.71,44.57,44.59,121425.0,41.8526,41.8994,41.7682,41.787,121425.0
2023-03-14 15:10:00,44.59,44.65,44.56,44.64,143428.0,41.787,41.8432,41.7589,41.8338,143428.0
2023-03-14 15:20:00,44.65,44.66,44.57,44.6,153197.0,41.8432,41.8526,41.7682,41.7963,153197.0
2023-03-14 15:30:00,44.61,44.77,44.59,44.71,185564.0,41.8057,41.9557,41.787,41.8994,185564.0
2023-03-14 15:40:00,44.71,44.81,44.68,44.72,261455.0,41.8994,41.9931,41.8713,41.9088,261455.0
2023-03-14 15:50:00,44.71,44.93,44.67,44.85,887018.0,41.8994,42.1056,41.8619,42.0306,887018.0
2023-03-15 09:30:00,45.8,45.88,44.94,45.01,677582.0,42.9209,42.9959,42.115,42.1806,677582.0
2023-03-15 09:40:00,45.01,45.5,44.94,45.46,356417.0,42.1806,42.6398,42.115,42.6023,356417.0
2023-03-15 09:50:00,45.48,45.72,45.24,45.3,275712.0,42.621,42.8459,42.3961,42.4523,275712.0
2023-03-15 10:00:00,45.28,45.43,45.14,45.28,228189.0,42.4336,42.5742,42.3024,42.4336,228189.0
2023-03-15 10:10:00,45.27,45.54,45.25,45.41,183116.0,42.4242,42.6772,42.4055,42.5554,183116.0
2023-03-15 10:20:00,45.41,45.43,44.94,44.95,184804.0,42.5554,42.5742,42.115,42.1243,184804.0
2023-03-15 10:30:00,44.95,45.16,44.92,45.07,204829.0,42.1243,42.3211,42.0962,42.2368,204829.0
2023-03-15 10:40:00,45.07,45.14,44.98,45.1,198290.0,42.2368,42.3024,42.1525,42.2649,198290.0
2023-03-15 10:50:00,45.11,45.3,45.11,45.19,165075.0,42.2743,42.4523,42.2743,42.3493,165075.0
2023-03-15 11:00:00,45.19,45.26,45.01,45.12,161474.0,42.3493,42.4148,42.1806,42.2837,161474.0
2023-03-15 11:10:00,45.12,45.23,45.08,45.2,129639.0,42.2837,42.3867,42.2462,42.3586,129639.0
2023-03-15 11:20:00,45.19,45.41,45.18,45.4,264506.0,42.3493,42.5554,42.3399,42.546,264506.0
2023-03-15 11:30:00,45.41,45.53,45.37,45.45,258888.0,42.5554,42.6679,42.5179,42.5929,258888.0
2023-03-15 11:40:00,45.45,45.46,45.29,45.36,249082.0,42.5929,42.6023,42.443,42.5086,249082.0
2023-03-15 11:50:00,45.36,45.48,45.29,45.43,216148.0,42.5086,42.621,42.443,42.5742,216148.0
2023-03-15 12:00:00,45.42,45.45,45.35,45.43,186547.0,42.5648,42.5929,42.4992,42.5742,186547.0
2023-03-15 12:10:00,45.45,45.54,45.39,45.53,134404.0,42.5929,42.6772,42.5367,42.6679,134404.0
2023-03-15 12:20:00,45.52,45.63,45.47,45.59,246025.0,42.6585,42.7616,42.6116,42.7241,246025.0
2023-03-15 12:30:00,45.59,45.74,45.5,45.59,198706.0,42.7241,42.8647,42.6398,42.7241,198706.0
2023-03-15 12:40:00,45.59,45.74,45.58,45.73,200047.0,42.7241,42.8647,42.7147,42.8553,200047.0
2023-03-15 12:50:00,45.74,45.83,45.7,45.81,220586.0,42.8647,42.949,42.8272,42.9303,220586.0
2023-03-15 13:00:00,45.8,45.86,45.73,45.78,160120.0,42.9209,42.9771,42.8553,42.9022,160120.0
2023-03-15 13:10:00,45.78,45.78,45.5,45.63,153337.0,42.9022,42.9022,42.6398,42.7616,153337.0
2023-03-15 13:20:00,45.63,45.86,45.58,45.8,187070.0,42.7616,42.9771,42.7147,42.9209,187070.0
2023-03-15 13:30:00,45.8,45.92,45.79,45.87,200806.0,42.9209,43.0334,42.9115,42.9865,200806.0
2023-03-15 13:40:00,45.88,45.89,45.73,45.74,149280.0,42.9959,43.0052,42.8553,42.8647,149280.0
2023-03-15 13:50:00,45.74,45.9,45.73,45.9,222612.0,42.8647,43.0146,42.8553,43.0146,222612.0
2023-03-15 14:00:00,45.9,45.91,45.77,45.85,202551.0,43.0146,43.024,42.8928,42.9678,202551.0
2023-03-15 14:10:00,45.86,45.88,45.69,45.79,187540.0,42.9771,42.9959,42.8178,42.9115,187540.0
2023-03-15 14:20:00,45.79,46.0,45.7,45.97,334480.0,42.9115,43.1083,42.8272,43.0802,334480.0
2023-03-15 14:30:00,45.96,46.01,45.61,45.63,394759.0,43.0708,43.1177,42.7428,42.7616,394759.0
2023-03-15 14:40:00,45.63,45.72,45.59,45.66,337788.0,42.7616,42.8459,42.7241,42.7897,337788.0
2023-03-15 14:50:00,45.66,45.87,45.65,45.75,244820.0,42.7897,42.9865,42.7803,42.874,244820.0
2023-03-15 15:00:00,45.75,45.85,45.69,45.73,250161.0,42.874,42.9678,42.8178,42.8553,250161.0
2023-03-15 15:10:00,45.73,45.78,45.65,45.68,276647.0,42.8553,42.9022,42.7803,42.8084,276647.0
2023-03-15 15:20:00,45.67,45.85,45.64,45.78,377213.0,42.7991,42.9678,42.771,42.9022,377213.0
2023-03-15 15:30:00,45.78,45.89,45.74,45.85,383330.0,42.9022,43.0052,42.8647,42.9678,383330.0
2023-03-15 15:40:00,45.84,45.96,45.81,45.93,598158.0,42.9584,43.0708,42.9303,43.0427,598158.0
2023-03-15 15:50:00,45.93,46.13,45.89,46.13,1215753.0,43.0427,43.2302,43.0052,43.2302,1215753.0
2023-03-16 09:30:00,46.21,46.21,45.83,45.91,356198.0,43.3051,43.3051,42.949,43.024,356198.0
2023-03-16 09:40:00,45.9,45.98,45.47,45.56,237901.0,43.0146,43.0896,42.6116,42.696,237901.0
2023-03-16 09:50:00,45.56,45.65,45.32,45.33,162116.0,42.696,42.7803,42.4711,42.4804,162116.0
2023-03-16 10:00:00,45.34,45.59,45.25,45.26,231065.0,42.4898,42.7241,42.4055,42.4148,231065.0
2023-03-16 10:10:00,45.26,45.45,45.23,45.35,194697.0,42.4148,42.5929,42.3867,42.4992,194697.0
2023-03-16 10:20:00,45.34,45.4,45.16,45.22,155144.0,42.4898,42.546,42.3211,42.3774,155144.0
2023-03-16 10:30:00,45.22,45.45,45.21,45.42,169578.0,42.3774,42.5929,42.368,42.5648,169578.0
2023-03-16 10:40:00,45.42,45.49,45.26,45.28,167861.0,42.5648,42.6304,42.4148,42.4336,167861.0
2023-03-16 10:50:00,45.29,45.34,45.11,45.23,180248.0,42.443,42.4898,42.2743,42.3867,180248.0
2023-03-16 11:00:00,45.23,45.28,45.09,45.27,137240.0,42.3867,42.4336,42.2555,42.4242,137240.0
2023-03-16 11:10:00,45.27,45.29,45.01,45.04,112330.0,42.4242,42.443,42.1806,42.2087,112330.0
2023-03-16 11:20:00,45.03,45.11,44.88,45.07,172225.0,42.1993,42.2743,42.0587,42.2368,172225.0
2023-03-16 11:30:00,45.07,45.08,44.71,44.74,126426.0,42.2368,42.2462,41.8994,41.9275,126426.0
2023-03-16 11:40:00,44.74,44.94,44.69,44.93,143895.0,41.9275,42.115,41.8807,42.1056,143895.0
2023-03-16 11:50:00,44.94,45.06,44.88,44.96,146287.0,42.115,42.2274,42.0587,42.1337,146287.0
2023-03-16 12:00:00,44.96,45.07,44.89,44.91,169952.0,42.1337,42.2368,42.0681,42.0869,169952.0
2023-03-16 12:10:00,44.91,44.99,44.86,44.98,252199.0,42.0869,42.1618,42.04,42.1525,252199.0
2023-03-16 12:20:00,44.98,45.04,44.93,44.98,486919.0,42.1525,42.2087,42.1056,42.1525,486919.0
2023-03-16 12:30:00,44.98,45.08,44.98,45.03,124616.0,42.1525,42.2462,42.1525,42.1993,124616.0
2023-03-16 12:40:00,45.02,45.05,44.96,44.98,168577.0,42.1899,42.2181,42.1337,42.1525,168577.0
2023-03-16 12:50:00,44.98,45.16,44.97,45.0,220681.0,42.1525,42.3211,42.1431,42.1712,220681.0
2023-03-16 13:00:00,45.0,45.09,44.97,45.08,153682.0,42.1712,42.2555,42.1431,42.2462,153682.0
2023-03-16 13:10:00,45.07,45.13,45.0,45.03,191051.0,42.2368,42.293,42.1712,42.1993,191051.0
2023-03-16 13:20:00,45.04,45.11,44.96,45.08,118946.0,42.2087,42.2743,42.1337,42.2462,118946.0
2023-03-16 13:30:00,45.08,45.1,44.91,44.92,108113.0,42.2462,42.2649,42.0869,42.0962,108113.0
2023-03-16 13:40:00,44.92,45.03,44.85,45.02,114554.0,42.0962,42.1993,42.0306,42.1899,114554.0
2023-03-16 13:50:00,45.03,45.2,45.01,45.17,151923.0,42.1993,42.3586,42.1806,42.3305,151923.0
2023-03-16 14:00:00,45.18,45.26,45.13,45.26,99078.0,42.3399,42.4148,42.293,42.4148,99078.0
2023-03-16 14:10:00,45.26,45.33,45.25,45.32,87056.0,42.4148,42.4804,42.4055,42.4711,87056.0
2023-03-16 14:20:00,45.31,45.33,45.24,45.29,91090.0,42.4617,42.4804,42.3961,42.443,91090.0
2023-03-16 14:30:00,45.28,45.32,45.2,45.22,116194.0,42.4336,42.4711,42.3586,42.3774,116194.0
2023-03-16 14:40:00,45.23,45.34,45.21,45.32,93862.0,42.3867,42.4898,42.368,42.4711,93862.0
2023-03-16 14:50:00,45.33,45.42,45.31,45.41,178571.0,42.4804,42.5648,42.4617,42.5554,178571.0
2023-03-16 15:00:00,45.41,45.5,45.41,45.44,202636.0,42.5554,42.6398,42.5554,42.5835,202636.0
2023-03-16 15:10:00,45.44,45.53,45.43,45.5,160493.0,42.5835,42.6679,42.5742,42.6398,160493.0
2023-03-16 15:20:00,45.49,45.53,45.43,45.52,388347.0,42.6304,42.6679,42.5742,42.6585,388347.0
2023-03-16 15:30:00,45.51,45.63,45.49,45.62,205402.0,42.6491,42.7616,42.6304,42.7522,205402.0
2023-03-16 15:40:00,45.62,45.71,45.59,45.7,293609.0,42.7522,42.8366,42.7241,42.8272,293609.0
2023-03-16 15:50:00,45.7,45.8,45.67,45.79,732712.0,42.8272,42.9209,42.7991,42.9115,732712.0
2023-03-17 09:30:00,46.66,46.7,46.22,46.48,1352531.0,43.7268,43.7643,43.3145,43.5582,1352531.0
2023-03-17 09:40:00,46.48,46.89,46.44,46.63,442435.0,43.5582,43.9424,43.5207,43.6987,442435.0
2023-03-17 09:50:00,46.64,47.05,46.63,46.96,525965.0,43.7081,44.0923,43.6987,44.008,525965.0
2023-03-17 10:00:00,46.96,47.04,46.83,46.96,454712.0,44.008,44.083,43.8862,44.008,454712.0
2023-03-17 10:10:00,46.95,47.15,46.9,46.97,395702.0,43.9986,44.186,43.9518,44.0174,395702.0
2023-03-17 10:20:00,46.97,47.16,46.9,47.09,556797.0,44.0174,44.1954,43.9518,44.1298,556797.0
2023-03-17 10:30:00,47.1,47.38,47.06,47.25,603464.0,44.1392,44.4016,44.1017,44.2798,603464.0
2023-03-17 10:40:00,47.24,47.39,47.18,47.3,284091.0,44.2704,44.411,44.2142,44.3266,284091.0
2023-03-17 10:50:00,47.3,47.76,47.29,47.69,538633.0,44.3266,44.7577,44.3172,44.6921,538633.0
2023-03-17 11:00:00,47.69,48.08,47.66,47.99,616231.0,44.6921,45.0576,44.664,44.9732,616231.0
2023-03-17 11:10:00,47.98,48.05,47.8,47.82,330580.0,44.9639,45.0295,44.7952,44.8139,330580.0
2023-03-17 11:20:00,47.8,47.86,47.72,47.8,273676.0,44.7952,44.8514,44.7202,44.7952,273676.0
2023-03-17 11:30:00,47.8,48.06,47.77,48.02,246993.0,44.7952,45.0388,44.7671,45.0013,246993.0
2023-03-17 11:40:00,48.03,48.15,47.95,47.96,230070.0,45.0107,45.1232,44.9357,44.9451,230070.0
2023-03-17 11:50:00,47.97,48.18,47.93,48.18,274558.0,44.9545,45.1513,44.917,45.1513,274558.0
2023-03-17 12:00:00,48.18,48.19,47.92,48.05,236308.0,45.1513,45.1607,44.9076,45.0295,236308.0
2023-03-17 12:10:00,48.05,48.14,48.0,48.0,152209.0,45.0295,45.1138,44.9826,44.9826,152209.0
2023-03-17 12:20:00,48.0,48.03,47.71,47.71,156419.0,44.9826,45.0107,44.7108,44.7108,156419.0
2023-03-17 12:30:00,47.71,47.76,47.54,47.73,334033.0,44.7108,44.7577,44.5515,44.7296,334033.0
2023-03-17 12:40:00,47.74,47.99,47.72,47.98,209601.0,44.739,44.9732,44.7202,44.9639,209601.0
2023-03-17 12:50:00,47.98,48.0,47.91,47.98,144187.0,44.9639,44.9826,44.8983,44.9639,144187.0
2023-03-17 13:00:00,47.98,48.19,47.94,48.16,353858.0,44.9639,45.1607,44.9264,45.1325,353858.0
2023-03-17 13:10:00,48.16,48.21,48.08,48.15,222981.0,45.1325,45.1794,45.0576,45.1232,222981.0
2023-03-17 13:20:00,48.16,48.27,48.16,48.26,201900.0,45.1325,45.2356,45.1325,45.2263,201900.0
2023-03-17 13:30:00,48.26,48.34,48.14,48.15,242640.0,45.2263,45.3012,45.1138,45.1232,242640.0
2023-03-17 13:40:00,48.15,48.22,48.1,48.21,218139.0,45.1232,45.1888,45.0763,45.1794,218139.0
2023-03-17 13:50:00,48.2,48.29,48.16,48.26,211270.0,45.17,45.2544,45.1325,45.2263,211270.0
2023-03-17 14:00:00,48.26,48.59,48.25,48.45,331676.0,45.2263,45.5355,45.2169,45.4043,331676.0
2023-03-17 14:10:00,48.46,48.69,48.37,48.48,278765.0,45.4137,45.6292,45.3293,45.4324,278765.0
2023-03-17 14:20:00,48.48,48.6,48.39,48.45,235158.0,45.4324,45.5449,45.3481,45.4043,235158.0
2023-03-17 14:30:00,48.46,48.5,48.32,48.33,278730.0,45.4137,45.4512,45.2825,45.2919,278730.0
2023-03-17 14:40:00,48.32,48.33,48.14,48.23,356611.0,45.2825,45.2919,45.1138,45.1981,356611.0
2023-03-17 14:50:00,48.23,48.27,48.15,48.22,244747.0,45.1981,45.2356,45.1232,45.1888,244747.0
2023-03-17 15:00:00,48.23,48.31,48.15,48.16,250341.0,45.1981,45.2731,45.1232,45.1325,250341.0
2023-03-17 15:10:00,48.16,48.38,48.15,48.32,243641.0,45.1325,45.3387,45.1232,45.2825,243641.0
2023-03-17 15:20:00,48.32,48.38,48.27,48.37,257785.0,45.2825,45.3387,45.2356,45.3293,257785.0
2023-03-17 15:30:00,48.38,48.46,48.22,48.26,494404.0,45.3387,45.4137,45.1888,45.2263,494404.0
2023-03-17 15:40:00,48.26,48.27,48.12,48.18,702001.0,45.2263,45.2356,45.0951,45.1513,702001.0
2023-03-17 15:50:00,48.17,48.31,48.14,48.15,1089152.0,45.1419,45.2731,45.1138,45.1232,1089152.0
2023-03-20 09:30:00,48.71,48.99,48.27,48.56,593218.0,45.648,45.9104,45.2356,45.5074,593218.0
2023-03-20 09:40:00,48.55,48.76,48.49,48.61,339311.0,45.498,45.6948,45.4418,45.5543,339311.0
2023-03-20 09:50:00,48.62,48.94,48.6,48.76,326932.0,45.5636,45.8635,45.5449,45.6948,326932.0
2023-03-20 10:00:00,48.76,48.84,48.22,48.36,277590.0,45.6948,45.7698,45.1888,45.32,277590.0
2023-03-20 10:10:00,48.37,48.58,48.26,48.5,216646.0,45.3293,45.5261,45.2263,45.4512,216646.0
2023-03-20 10:20:00,48.51,48.61,48.24,48.25,145733.0,45.4605,45.5543,45.2075,45.2169,145733.0
2023-03-20 10:30:00,48.26,48.58,48.25,48.58,185086.0,45.2263,45.5261,45.2169,45.5261,185086.0
2023-03-20 10:40:00,48.58,48.58,48.29,48.34,162402.0,45.5261,45.5261,45.2544,45.3012,162402.0
2023-03-20 10:50:00,48.34,48.35,48.0,48.11,390310.0,45.3012,45.3106,44.9826,45.0857,390310.0
2023-03-20 11:00:00,48.11,48.17,47.75,47.75,248196.0,45.0857,45.1419,44.7483,44.7483,248196.0
2023-03-20 11:10:00,47.75,47.94,47.68,47.89,185513.0,44.7483,44.9264,44.6827,44.8795,185513.0
2023-03-20 11:20:00,47.88,48.06,47.86,48.01,122810.0,44.8702,45.0388,44.8514,44.992,122810.0
2023-03-20 11:30:00,48.02,48.07,47.96,48.05,83682.0,45.0013,45.0482,44.9451,45.0295,83682.0
2023-03-20 11:40:00,48.05,48.12,48.01,48.07,84197.0,45.0295,45.0951,44.992,45.0482,84197.0
2023-03-20 11:50:00,48.07,48.15,48.04,48.14,115881.0,45.0482,45.1232,45.0201,45.1138,115881.0
2023-03-20 12:00:00,48.14,48.19,48.1,48.16,106825.0,45.1138,45.1607,45.0763,45.1325,106825.0
2023-03-20 12:10:00,48.16,48.18,48.06,48.14,94950.0,45.1325,45.1513,45.0388,45.1138,94950.0
2023-03-20 12:20:00,48.15,48.36,48.13,48.2,107821.0,45.1232,45.32,45.1044,45.17,107821.0
2023-03-20 12:30:00,48.2,48.27,48.13,48.24,136076.0,45.17,45.2356,45.1044,45.2075,136076.0
2023-03-20 12:40:00,48.24,48.25,48.1,48.11,82561.0,45.2075,45.2169,45.0763,45.0857,82561.0
2023-03-20 12:50:00,48.1,48.15,48.02,48.05,86150.0,45.0763,45.1232,45.0013,45.0295,86150.0
2023-03-20 13:00:00,48.06,48.15,48.05,48.1,152534.0,45.0388,45.1232,45.0295,45.0763,152534.0
2023-03-20 13:10:00,48.09,48.12,48.05,48.05,100559.0,45.0669,45.0951,45.0295,45.0295,100559.0
2023-03-20 13:20:00,48.05,48.06,47.95,47.98,135766.0,45.0295,45.0388,44.9357,44.9639,135766.0
2023-03-20 13:30:00,47.98,48.09,47.98,48.05,128637.0,44.9639,45.0669,44.9639,45.0295,128637.0
2023-03-20 13:40:00,48.05,48.06,47.96,47.98,94874.0,45.0295,45.0388,44.9451,44.9639,94874.0
2023-03-20 13:50:00,47.98,48.0,47.91,47.97,88024.0,44.9639,44.9826,44.8983,44.9545,88024.0
2023-03-20 14:00:00,47.98,47.98,47.84,47.91,99798.0,44.9639,44.9639,44.8327,44.8983,99798.0
2023-03-20 14:10:00,47.91,47.94,47.84,47.88,161631.0,44.8983,44.9264,44.8327,44.8702,161631.0
2023-03-20 14:20:00,47.87,47.96,47.83,47.96,102508.0,44.8608,44.9451,44.8233,44.9451,102508.0
2023-03-20 14:30:00,47.96,47.98,47.89,47.93,91693.0,44.9451,44.9639,44.8795,44.917,91693.0
2023-03-20 14:40:00,47.92,48.0,47.91,47.98,75646.0,44.9076,44.9826,44.8983,44.9639,75646.0
2023-03-20 14:50:00,47.99,48.06,47.98,48.03,111884.0,44.9732,45.0388,44.9639,45.0107,111884.0
2023-03-20 15:00:00,48.03,48.04,47.91,47.96,113966.0,45.0107,45.0201,44.8983,44.9451,113966.0
2023-03-20 15:10:00,47.96,47.96,47.82,47.83,115799.0,44.9451,44.9451,44.8139,44.8233,115799.0
2023-03-20 15:20:00,47.83,47.92,47.82,47.91,173246.0,44.8233,44.9076,44.8139,44.8983,173246.0
2023-03-20 15:30:00,47.91,48.07,47.91,48.06,177144.0,44.8983,45.0482,44.8983,45.0388,177144.0
2023-03-20 15:40:00,48.05,48.05,47.91,47.94,255933.0,45.0295,45.0295,44.8983,44.9264,255933.0
2023-03-20 15:50:00,47.94,47.97,47.8,47.82,966912.0,44.9264,44.9545,44.7952,44.8139,966912.0
2023-03-21 09:30:00,47.13,47.13,46.56,47.08,368621.0,44.1673,44.1673,43.6331,44.1204,368621.0
2023-03-21 09:40:00,47.09,47.16,46.47,46.51,265886.0,44.1298,44.1954,43.5488,43.5863,265886.0
2023-03-21 09:50:00,46.51,46.7,46.38,46.41,230914.0,43.5863,43.7643,43.4644,43.4926,230914.0
2023-03-21 10:00:00,46.41,46.55,46.2,46.21,233150.0,43.4926,43.6238,43.2958,43.3051,233150.0
2023-03-21 10:10:00,46.21,46.23,45.9,45.96,333935.0,43.3051,43.3239,43.0146,43.0708,333935.0
2023-03-21 10:20:00,45.96,46.48,45.95,46.43,263028.0,43.0708,43.5582,43.0615,43.5113,263028.0
2023-03-21 10:30:00,46.43,46.53,46.35,46.37,139579.0,43.5113,43.605,43.4363,43.4551,139579.0
2023-03-21 10:40:00,46.36,46.39,46.22,46.31,98756.0,43.4457,43.4738,43.3145,43.3988,98756.0
2023-03-21 10:50:00,46.32,46.53,46.3,46.48,139828.0,43.4082,43.605,43.3895,43.5582,139828.0
2023-03-21 11:00:00,46.47,46.53,46.38,46.44,88318.0,43.5488,43.605,43.4644,43.5207,88318.0
2023-03-21 11:10:00,46.44,46.44,46.29,46.34,70147.0,43.5207,43.5207,43.3801,43.427,70147.0
2023-03-21 11:20:00,46.35,46.37,46.23,46.33,103014.0,43.4363,43.4551,43.3239,43.4176,103014.0
2023-03-21 11:30:00,46.32,46.39,46.12,46.14,135418.0,43.4082,43.4738,43.2208,43.2395,135418.0
2023-03-21 11:40:00,46.14,46.26,46.13,46.23,76283.0,43.2395,43.352,43.2302,43.3239,76283.0
2023-03-21 11:50:00,46.22,46.23,46.07,46.18,91510.0,43.3145,43.3239,43.1739,43.277,91510.0
2023-03-21 12:00:00,46.19,46.21,46.06,46.06,60164.0,43.2864,43.3051,43.1646,43.1646,60164.0
2023-03-21 12:10:00,46.06,46.24,46.0,46.2,124102.0,43.1646,43.3332,43.1083,43.2958,124102.0
2023-03-21 12:20:00,46.19,46.19,46.1,46.14,79026.0,43.2864,43.2864,43.202,43.2395,79026.0
2023-03-21 12:30:00,46.13,46.21,46.07,46.1,109582.0,43.2302,43.3051,43.1739,43.202,109582.0
2023-03-21 12:40:00,46.1,46.12,45.97,45.99,76683.0,43.202,43.2208,43.0802,43.099,76683.0
2023-03-21 12:50:00,45.99,46.04,45.97,46.01,77681.0,43.099,43.1458,43.0802,43.1177,77681.0
2023-03-21 13:00:00,46.0,46.09,45.96,46.0,67172.0,43.1083,43.1927,43.0708,43.1083,67172.0
2023-03-21 13:10:00,45.99,46.02,45.92,46.01,72145.0,43.099,43.1271,43.0334,43.1177,72145.0
2023-03-21 13:20:00,46.01,46.09,45.97,46.0,62074.0,43.1177,43.1927,43.0802,43.1083,62074.0
2023-03-21 13:30:00,46.01,46.19,45.97,46.15,70410.0,43.1177,43.2864,43.0802,43.2489,70410.0
2023-03-21 13:40:00,46.15,46.18,46.06,46.12,77189.0,43.2489,43.277,43.1646,43.2208,77189.0
2023-03-21 13:50:00,46.13,46.22,46.09,46.22,69910.0,43.2302,43.3145,43.1927,43.3145,69910.0
2023-03-21 14:00:00,46.23,46.3,46.18,46.3,112666.0,43.3239,43.3895,43.277,43.3895,112666.0
2023-03-21 14:10:00,46.3,46.36,46.26,46.3,66095.0,43.3895,43.4457,43.352,43.3895,66095.0
2023-03-21 14:20:00,46.29,46.36,46.26,46.35,74906.0,43.3801,43.4457,43.352,43.4363,74906.0
2023-03-21 14:30:00,46.36,46.38,46.25,46.3,94746.0,43.4457,43.4644,43.3426,43.3895,94746.0
2023-03-21 14:40:00,46.3,46.3,46.17,46.28,100122.0,43.3895,43.3895,43.2676,43.3707,100122.0
2023-03-21 14:50:00,46.28,46.46,46.28,46.44,99934.0,43.3707,43.5394,43.3707,43.5207,99934.0
2023-03-21 15:00:00,46.45,46.53,46.43,46.51,89844.0,43.53,43.605,43.5113,43.5863,89844.0
2023-03-21 15:10:00,46.52,46.6,46.5,46.57,87541.0,43.5956,43.6706,43.5769,43.6425,87541.0
2023-03-21 15:20:00,46.58,46.62,46.49,46.59,142866.0,43.6519,43.6894,43.5675,43.6612,142866.0
2023-03-21 15:30:00,46.59,46.71,46.58,46.66,186807.0,43.6612,43.7737,43.6519,43.7268,186807.0
2023-03-21 15:40:00,46.66,46.69,46.59,46.63,340440.0,43.7268,43.755,43.6612,43.6987,340440.0
2023-03-21 15:50:00,46.63,46.66,46.52,46.6,717342.0,43.6987,43.7268,43.5956,43.6706,717342.0
2023-03-22 09:30:00,46.56,46.86,46.48,46.51,255038.0,43.6331,43.9143,43.5582,43.5863,255038.0
2023-03-22 09:40:00,46.5,46.55,46.23,46.28,175084.0,43.5769,43.6238,43.3239,43.3707,175084.0
2023-03-22 09:50:00,46.28,46.29,46.11,46.27,174142.0,43.3707,43.3801,43.2114,43.3614,174142.0
2023-03-22 10:00:00,46.27,46.68,46.22,46.68,148611.0,43.3614,43.7456,43.3145,43.7456,148611.0
2023-03-22 10:10:00,46.68,46.82,46.6,46.62,111452.0,43.7456,43.8768,43.6706,43.6894,111452.0
2023-03-22 10:20:00,46.62,46.65,46.52,46.54,92938.0,43.6894,43.7175,43.5956,43.6144,92938.0
2023-03-22 10:30:00,46.54,46.61,46.39,46.39,89239.0,43.6144,43.68,43.4738,43.4738,89239.0
2023-03-22 10:40:00,46.4,46.58,46.38,46.56,112462.0,43.4832,43.6519,43.4644,43.6331,112462.0
2023-03-22 10:50:00,46.55,46.6,46.47,46.54,86370.0,43.6238,43.6706,43.5488,43.6144,86370.0
2023-03-22 11:00:00,46.54,46.7,46.53,46.6,128982.0,43.6144,43.7643,43.605,43.6706,128982.0
2023-03-22 11:10:00,46.59,46.62,46.54,46.58,80703.0,43.6612,43.6894,43.6144,43.6519,80703.0
2023-03-22 11:20:00,46.58,46.63,46.47,46.48,104632.0,43.6519,43.6987,43.5488,43.5582,104632.0
2023-03-22 11:30:00,46.47,46.49,46.4,46.42,59425.0,43.5488,43.5675,43.4832,43.5019,59425.0
2023-03-22 11:40:00,46.42,46.45,46.27,46.27,55423.0,43.5019,43.53,43.3614,43.3614,55423.0
2023-03-22 11:50:00,46.28,46.34,46.23,46.23,107022.0,43.3707,43.427,43.3239,43.3239,107022.0
2023-03-22 12:00:00,46.23,46.32,46.16,46.16,48299.0,43.3239,43.4082,43.2583,43.2583,48299.0
2023-03-22 12:10:00,46.16,46.22,46.15,46.16,49560.0,43.2583,43.3145,43.2489,43.2583,49560.0
2023-03-22 12:20:00,46.16,46.27,46.14,46.26,45449.0,43.2583,43.3614,43.2395,43.352,45449.0
2023-03-22 12:30:00,46.25,46.29,46.21,46.28,75459.0,43.3426,43.3801,43.3051,43.3707,75459.0
2023-03-22 12:40:00,46.27,46.29,46.23,46.25,71830.0,43.3614,43.3801,43.3239,43.3426,71830.0
2023-03-22 12:50:00,46.24,46.36,46.23,46.32,54633.0,43.3332,43.4457,43.3239,43.4082,54633.0
2023-03-22 13:00:00,46.33,46.41,46.28,46.3,66038.0,43.4176,43.4926,43.3707,43.3895,66038.0
2023-03-22 13:10:00,46.29,46.29,46.23,46.27,45212.0,43.3801,43.3801,43.3239,43.3614,45212.0
2023-03-22 13:20:00,46.27,46.37,46.25,46.37,43588.0,43.3614,43.4551,43.3426,43.4551,43588.0
2023-03-22 13:30:00,46.36,46.38,46.28,46.29,76935.0,43.4457,43.4644,43.3707,43.3801,76935.0
2023-03-22 13:40:00,46.29,46.41,46.28,46.37,42702.0,43.3801,43.4926,43.3707,43.4551,42702.0
2023-03-22 13:50:00,46.38,46.42,46.34,46.34,63271.0,43.4644,43.5019,43.427,43.427,63271.0
2023-03-22 14:00:00,46.35,47.2,46.35,46.92,465458.0,43.4363,44.2329,43.4363,43.9705,465458.0
2023-03-22 14:10:00,46.94,46.99,46.67,46.88,266970.0,43.9892,44.0361,43.7362,43.933,266970.0
2023-03-22 14:20:00,46.88,46.93,46.73,46.87,118896.0,43.933,43.9799,43.7924,43.9236,118896.0
2023-03-22 14:30:00,46.88,47.24,46.74,47.09,299101.0,43.933,44.2704,43.8018,44.1298,299101.0
2023-03-22 14:40:00,47.11,47.45,47.1,47.31,228020.0,44.1486,44.4672,44.1392,44.336,228020.0
2023-03-22 14:50:00,47.3,47.45,47.07,47.11,335085.0,44.3266,44.4672,44.1111,44.1486,335085.0
2023-03-22 15:00:00,47.1,47.14,46.5,46.6,205597.0,44.1392,44.1767,43.5769,43.6706,205597.0
2023-03-22 15:10:00,46.59,46.91,46.58,46.86,131030.0,43.6612,43.9611,43.6519,43.9143,131030.0
2023-03-22 15:20:00,46.87,47.07,46.87,47.04,172317.0,43.9236,44.1111,43.9236,44.083,172317.0
2023-03-22 15:30:00,47.05,47.06,46.78,46.83,147436.0,44.0923,44.1017,43.8393,43.8862,147436.0
2023-03-22 15:40:00,46.83,46.86,46.67,46.72,211874.0,43.8862,43.9143,43.7362,43.7831,211874.0
2023-03-22 15:50:00,46.72,46.75,46.57,46.64,727670.0,43.7831,43.8112,43.6425,43.7081,727670.0
2023-03-23 09:30:00,47.05,47.25,46.92,47.03,287438.0,44.0923,44.2798,43.9705,44.0736,287438.0
2023-03-23 09:40:00,47.04,47.4,47.01,47.31,244372.0,44.083,44.4203,44.0548,44.336,244372.0
2023-03-23 09:50:00,47.32,47.69,47.29,47.69,193333.0,44.3454,44.6921,44.3172,44.6921,193333.0
2023-03-23 10:00:00,47.69,47.92,47.66,47.87,222390.0,44.6921,44.9076,44.664,44.8608,222390.0
2023-03-23 10:10:00,47.87,47.9,47.64,47.73,165216.0,44.8608,44.8889,44.6452,44.7296,165216.0
2023-03-23 10:20:00,47.74,47.84,47.67,47.79,188854.0,44.739,44.8327,44.6734,44.7858,188854.0
2023-03-23 10:30:00,47.79,47.84,47.6,47.6,163540.0,44.7858,44.8327,44.6078,44.6078,163540.0
2023-03-23 10:40:00,47.61,47.77,47.6,47.7,156019.0,44.6171,44.7671,44.6078,44.7015,156019.0
2023-03-23 10:50:00,47.71,47.76,47.64,47.74,92387.0,44.7108,44.7577,44.6452,44.739,92387.0
2023-03-23 11:00:00,47.73,47.87,47.72,47.77,127511.0,44.7296,44.8608,44.7202,44.7671,127511.0
2023-03-23 11:10:00,47.78,48.0,47.77,47.97,151282.0,44.7764,44.9826,44.7671,44.9545,151282.0
2023-03-23 11:20:00,47.98,48.05,47.9,48.04,161821.0,44.9639,45.0295,44.8889,45.0201,161821.0
2023-03-23 11:30:00,48.04,48.12,48.02,48.08,159233.0,45.0201,45.0951,45.0013,45.0576,159233.0
2023-03-23 11:40:00,48.09,48.1,47.77,47.78,122655.0,45.0669,45.0763,44.7671,44.7764,122655.0
2023-03-23 11:50:00,47.77,47.81,47.71,47.76,114968.0,44.7671,44.8046,44.7108,44.7577,114968.0
2023-03-23 12:00:00,47.76,47.86,47.72,47.84,62126.0,44.7577,44.8514,44.7202,44.8327,62126.0
2023-03-23 12:10:00,47.84,48.06,47.8,48.03,152238.0,44.8327,45.0388,44.7952,45.0107,152238.0
2023-03-23 12:20:00,48.03,48.15,47.98,47.98,169690.0,45.0107,45.1232,44.9639,44.9639,169690.0
2023-03-23 12:30:00,47.97,48.2,47.94,48.19,119786.0,44.9545,45.17,44.9264,45.1607,119786.0
2023-03-23 12:40:00,48.18,48.19,48.05,48.06,114676.0,45.1513,45.1607,45.0295,45.0388,114676.0
2023-03-23 12:50:00,48.05,48.08,47.98,48.04,148317.0,45.0295,45.0576,44.9639,45.0201,148317.0
2023-03-23 13:00:00,48.03,48.32,47.98,48.21,367081.0,45.0107,45.2825,44.9639,45.1794,367081.0
2023-03-23 13:10:00,48.2,48.29,48.06,48.07,215950.0,45.17,45.2544,45.0388,45.0482,215950.0
2023-03-23 13:20:00,48.06,48.27,48.06,48.21,143969.0,45.0388,45.2356,45.0388,45.1794,143969.0
2023-03-23 13:30:00,48.2,48.35,48.19,48.27,201566.0,45.17,45.3106,45.1607,45.2356,201566.0
2023-03-23 13:40:00,48.25,48.37,48.19,48.32,120604.0,45.2169,45.3293,45.1607,45.2825,120604.0
2023-03-23 13:50:00,48.32,48.33,48.22,48.29,122776.0,45.2825,45.2919,45.1888,45.2544,122776.0
2023-03-23 14:00:00,48.29,48.58,48.28,48.58,152190.0,45.2544,45.5261,45.245,45.5261,152190.0
2023-03-23 14:10:00,48.57,48.6,48.46,48.46,141721.0,45.5168,45.5449,45.4137,45.4137,141721.0
2023-03-23 14:20:00,48.46,48.54,48.4,48.41,144095.0,45.4137,45.4887,45.3575,45.3668,144095.0
2023-03-23 14:30:00,48.41,48.42,48.31,48.34,156818.0,45.3668,45.3762,45.2731,45.3012,156818.0
2023-03-23 14:40:00,48.34,48.35,48.15,48.16,167008.0,45.3012,45.3106,45.1232,45.1325,167008.0
2023-03-23 14:50:00,48.16,48.17,47.83,47.88,163282.0,45.1325,45.1419,44.8233,44.8702,163282.0
2023-03-23 15:00:00,47.9,48.05,47.82,48.03,270203.0,44.8889,45.0295,44.8139,45.0107,270203.0
2023-03-23 15:10:00,48.05,48.1,47.85,47.86,160131.0,45.0295,45.0763,44.842,44.8514,160131.0
2023-03-23 15:20:00,47.87,47.87,47.7,47.77,161757.0,44.8608,44.8608,44.7015,44.7671,161757.0
2023-03-23 15:30:00,47.77,47.98,47.76,47.96,214620.0,44.7671,44.9639,44.7577,44.9451,214620.0
2023-03-23 15:40:00,47.95,47.96,47.79,47.82,234638.0,44.9357,44.9451,44.7858,44.8139,234638.0
2023-03-23 15:50:00,47.83,47.97,47.79,47.8,691753.0,44.8233,44.9545,44.7858,44.7952,691753.0
2023-03-24 09:30:00,48.18,48.39,48.13,48.15,321537.0,45.1513,45.3481,45.1044,45.1232,321537.0
2023-03-24 09:40:00,48.15,48.3,47.98,48.19,248845.0,45.1232,45.2637,44.9639,45.1607,248845.0
2023-03-24 09:50:00,48.21,48.23,47.84,47.84,201688.0,45.1794,45.1981,44.8327,44.8327,201688.0
2023-03-24 10:00:00,47.84,48.13,47.7,48.11,212261.0,44.8327,45.1044,44.7015,45.0857,212261.0
2023-03-24 10:10:00,48.1,48.23,48.06,48.15,192300.0,45.0763,45.1981,45.0388,45.1232,192300.0
2023-03-24 10:20:00,48.15,48.39,48.14,48.23,540271.0,45.1232,45.3481,45.1138,45.1981,540271.0
2023-03-24 10:30:00,48.23,48.44,48.14,48.44,202528.0,45.1981,45.3949,45.1138,45.3949,202528.0
2023-03-24 10:40:00,48.43,48.62,48.42,48.5,168564.0,45.3856,45.5636,45.3762,45.4512,168564.0
2023-03-24 10:50:00,48.49,48.54,48.46,48.53,105907.0,45.4418,45.4887,45.4137,45.4793,105907.0
2023-03-24 11:00:00,48.53,48.64,48.5,48.54,130737.0,45.4793,45.5824,45.4512,45.4887,130737.0
2023-03-24 11:10:00,48.53,48.54,48.34,48.41,132769.0,45.4793,45.4887,45.3012,45.3668,132769.0
2023-03-24 11:20:00,48.41,48.65,48.36,48.63,108662.0,45.3668,45.5917,45.32,45.573,108662.0
2023-03-24 11:30:00,48.62,48.81,48.61,48.74,183343.0,45.5636,45.7417,45.5543,45.6761,183343.0
2023-03-24 11:40:00,48.74,48.89,48.71,48.87,111780.0,45.6761,45.8167,45.648,45.7979,111780.0
2023-03-24 11:50:00,48.86,49.0,48.85,48.86,208475.0,45.7885,45.9197,45.7792,45.7885,208475.0
2023-03-24 12:00:00,48.85,48.93,48.79,48.93,146636.0,45.7792,45.8541,45.7229,45.8541,146636.0
2023-03-24 12:10:00,48.93,49.01,48.83,48.94,223602.0,45.8541,45.9291,45.7604,45.8635,223602.0
2023-03-24 12:20:00,48.94,49.09,48.9,48.96,165347.0,45.8635,46.0041,45.826,45.8823,165347.0
2023-03-24 12:30:00,48.96,49.09,48.94,49.09,183855.0,45.8823,46.0041,45.8635,46.0041,183855.0
2023-03-24 12:40:00,49.09,49.22,49.05,49.15,165108.0,46.0041,46.1259,45.9666,46.0603,165108.0
2023-03-24 12:50:00,49.15,49.2,49.12,49.16,141399.0,46.0603,46.1072,46.0322,46.0697,141399.0
2023-03-24 13:00:00,49.16,49.2,48.86,48.86,171990.0,46.0697,46.1072,45.7885,45.7885,171990.0
2023-03-24 13:10:00,48.86,48.89,48.76,48.8,134276.0,45.7885,45.8167,45.6948,45.7323,134276.0
2023-03-24 13:20:00,48.8,48.82,48.52,48.62,282701.0,45.7323,45.7511,45.4699,45.5636,282701.0
2023-03-24 13:30:00,48.63,48.66,48.37,48.38,187367.0,45.573,45.6011,45.3293,45.3387,187367.0
2023-03-24 13:40:00,48.38,48.53,48.33,48.53,143196.0,45.3387,45.4793,45.2919,45.4793,143196.0
2023-03-24 13:50:00,48.53,48.61,48.53,48.6,96216.0,45.4793,45.5543,45.4793,45.5449,96216.0
2023-03-24 14:00:00,48.59,48.61,48.53,48.55,76662.0,45.5355,45.5543,45.4793,45.498,76662.0
2023-03-24 14:10:00,48.56,48.58,48.48,48.53,99928.0,45.5074,45.5261,45.4324,45.4793,99928.0
2023-03-24 14:20:00,48.52,48.6,48.44,48.59,169325.0,45.4699,45.5449,45.3949,45.5355,169325.0
2023-03-24 14:30:00,48.6,48.71,48.6,48.7,79099.0,45.5449,45.648,45.5449,45.6386,79099.0
2023-03-24 14:40:00,48.7,48.74,48.67,48.73,75143.0,45.6386,45.6761,45.6105,45.6667,75143.0
2023-03-24 14:50:00,48.72,48.72,48.61,48.62,79687.0,45.6573,45.6573,45.5543,45.5636,79687.0
2023-03-24 15:00:00,48.61,48.65,48.51,48.61,127958.0,45.5543,45.5917,45.4605,45.5543,127958.0
2023-03-24 15:10:00,48.61,48.68,48.6,48.64,85117.0,45.5543,45.6199,45.5449,45.5824,85117.0
2023-03-24 15:20:00,48.65,48.7,48.57,48.69,118137.0,45.5917,45.6386,45.5168,45.6292,118137.0
2023-03-24 15:30:00,48.69,48.72,48.61,48.66,177506.0,45.6292,45.6573,45.5543,45.6011,177506.0
2023-03-24 15:40:00,48.66,48.66,48.5,48.51,182315.0,45.6011,45.6011,45.4512,45.4605,182315.0
2023-03-24 15:50:00,48.51,48.59,48.5,48.55,555123.0,45.4605,45.5355,45.4512,45.498,555123.0
2023-03-27 09:30:00,47.31,47.55,47.09,47.43,449098.0,44.336,44.5609,44.1298,44.4484,449098.0
2023-03-27 09:40:00,47.47,47.63,47.28,47.38,169006.0,44.4859,44.6359,44.3079,44.4016,169006.0
2023-03-27 09:50:00,47.39,47.72,47.39,47.72,165777.0,44.411,44.7202,44.411,44.7202,165777.0
2023-03-27 10:00:00,47.73,47.92,47.64,47.86,164859.0,44.7296,44.9076,44.6452,44.8514,164859.0
2023-03-27 10:10:00,47.87,48.05,47.83,47.94,187381.0,44.8608,45.0295,44.8233,44.9264,187381.0
2023-03-27 10:20:00,47.95,48.27,47.94,48.23,132365.0,44.9357,45.2356,44.9264,45.1981,132365.0
2023-03-27 10:30:00,48.22,48.22,47.98,48.09,88112.0,45.1888,45.1888,44.9639,45.0669,88112.0
2023-03-27 10:40:00,48.1,48.15,47.97,48.03,73944.0,45.0763,45.1232,44.9545,45.0107,73944.0
2023-03-27 10:50:00,48.03,48.04,47.94,47.99,66743.0,45.0107,45.0201,44.9264,44.9732,66743.0
2023-03-27 11:00:00,47.98,48.05,47.93,48.03,69060.0,44.9639,45.0295,44.917,45.0107,69060.0
2023-03-27 11:10:00,48.02,48.1,47.99,48.1,60201.0,45.0013,45.0763,44.9732,45.0763,60201.0
2023-03-27 11:20:00,48.1,48.13,47.98,48.09,60886.0,45.0763,45.1044,44.9639,45.0669,60886.0
2023-03-27 11:30:00,48.09,48.1,47.97,48.02,35102.0,45.0669,45.0763,44.9545,45.0013,35102.0
2023-03-27 11:40:00,48.03,48.15,48.02,48.15,47450.0,45.0107,45.1232,45.0013,45.1232,47450.0
2023-03-27 11:50:00,48.14,48.14,48.04,48.12,61153.0,45.1138,45.1138,45.0201,45.0951,61153.0
2023-03-27 12:00:00,48.11,48.19,48.1,48.18,48331.0,45.0857,45.1607,45.0763,45.1513,48331.0
2023-03-27 12:10:00,48.18,48.22,48.12,48.18,45379.0,45.1513,45.1888,45.0951,45.1513,45379.0
2023-03-27 12:20:00,48.17,48.2,48.07,48.09,61833.0,45.1419,45.17,45.0482,45.0669,61833.0
2023-03-27 12:30:00,48.08,48.19,48.06,48.16,52714.0,45.0576,45.1607,45.0388,45.1325,52714.0
2023-03-27 12:40:00,48.16,48.17,48.05,48.08,56437.0,45.1325,45.1419,45.0295,45.0576,56437.0
2023-03-27 12:50:00,48.08,48.12,48.0,48.1,77856.0,45.0576,45.0951,44.9826,45.0763,77856.0
2023-03-27 13:00:00,48.09,48.14,48.06,48.09,54936.0,45.0669,45.1138,45.0388,45.0669,54936.0
2023-03-27 13:10:00,48.09,48.11,48.0,48.09,79230.0,45.0669,45.0857,44.9826,45.0669,79230.0
2023-03-27 13:20:00,48.09,48.11,48.07,48.09,52647.0,45.0669,45.0857,45.0482,45.0669,52647.0
2023-03-27 13:30:00,48.09,48.12,48.02,48.05,67147.0,45.0669,45.0951,45.0013,45.0295,67147.0
2023-03-27 13:40:00,48.05,48.12,48.03,48.11,28365.0,45.0295,45.0951,45.0107,45.0857,28365.0
2023-03-27 13:50:00,48.1,48.15,48.07,48.09,31830.0,45.0763,45.1232,45.0482,45.0669,31830.0
2023-03-27 14:00:00,48.09,48.14,48.07,48.07,50087.0,45.0669,45.1138,45.0482,45.0482,50087.0
2023-03-27 14:10:00,48.06,48.09,48.03,48.05,38474.0,45.0388,45.0669,45.0107,45.0295,38474.0
2023-03-27 14:20:00,48.05,48.09,48.02,48.06,41847.0,45.0295,45.0669,45.0013,45.0388,41847.0
2023-03-27 14:30:00,48.06,48.18,48.06,48.14,55684.0,45.0388,45.1513,45.0388,45.1138,55684.0
2023-03-27 14:40:00,48.14,48.23,48.12,48.23,55050.0,45.1138,45.1981,45.0951,45.1981,55050.0
2023-03-27 14:50:00,48.22,48.24,48.14,48.18,83477.0,45.1888,45.2075,45.1138,45.1513,83477.0
2023-03-27 15:00:00,48.18,48.26,48.17,48.21,87624.0,45.1513,45.2263,45.1419,45.1794,87624.0
2023-03-27 15:10:00,48.21,48.25,48.17,48.22,111763.0,45.1794,45.2169,45.1419,45.1888,111763.0
2023-03-27 15:20:00,48.22,48.28,48.18,48.22,103452.0,45.1888,45.245,45.1513,45.1888,103452.0
2023-03-27 15:30:00,48.23,48.23,48.17,48.21,132572.0,45.1981,45.1981,45.1419,45.1794,132572.0
2023-03-27 15:40:00,48.21,48.23,48.15,48.17,191051.0,45.1794,45.1981,45.1232,45.1419,191051.0
2023-03-27 15:50:00,48.17,48.28,48.13,48.21,585314.0,45.1419,45.245,45.1044,45.1794,585314.0
2023-03-28 09:30:00,48.4,48.44,47.93,48.05,186257.0,45.3575,45.3949,44.917,45.0295,186257.0
2023-03-28 09:40:00,48.07,48.19,47.87,48.19,117915.0,45.0482,45.1607,44.8608,45.1607,117915.0
2023-03-28 09:50:00,48.19,48.34,48.04,48.05,101452.0,45.1607,45.3012,45.0201,45.0295,101452.0
2023-03-28 10:00:00,48.05,48.26,48.05,48.09,112450.0,45.0295,45.2263,45.0295,45.0669,112450.0
2023-03-28 10:10:00,48.1,48.25,48.01,48.09,131206.0,45.0763,45.2169,44.992,45.0669,131206.0
2023-03-28 10:20:00,48.09,48.24,48.06,48.19,71150.0,45.0669,45.2075,45.0388,45.1607,71150.0
2023-03-28 10:30:00,48.19,48.39,48.16,48.19,91887.0,45.1607,45.3481,45.1325,45.1607,91887.0
2023-03-28 10:40:00,48.18,48.23,48.15,48.2,53574.0,45.1513,45.1981,45.1232,45.17,53574.0
2023-03-28 10:50:00,48.2,48.36,48.2,48.32,81949.0,45.17,45.32,45.17,45.2825,81949.0
2023-03-28 11:00:00,48.33,48.48,48.32,48.46,92110.0,45.2919,45.4324,45.2825,45.4137,92110.0
2023-03-28 11:10:00,48.45,48.45,48.34,48.34,89934.0,45.4043,45.4043,45.3012,45.3012,89934.0
2023-03-28 11:20:00,48.35,48.41,48.29,48.3,43281.0,45.3106,45.3668,45.2544,45.2637,43281.0
2023-03-28 11:30:00,48.3,48.48,48.25,48.43,113872.0,45.2637,45.4324,45.2169,45.3856,113872.0
2023-03-28 11:40:00,48.43,48.46,48.38,48.46,115353.0,45.3856,45.4137,45.3387,45.4137,115353.0
2023-03-28 11:50:00,48.45,48.5,48.32,48.34,53277.0,45.4043,45.4512,45.2825,45.3012,53277.0
2023-03-28 12:00:00,48.35,48.42,48.34,48.4,40210.0,45.3106,45.3762,45.3012,45.3575,40210.0
2023-03-28 12:10:00,48.4,48.4,48.26,48.32,38549.0,45.3575,45.3575,45.2263,45.2825,38549.0
2023-03-28 12:20:00,48.32,48.42,48.32,48.34,45823.0,45.2825,45.3762,45.2825,45.3012,45823.0
2023-03-28 12:30:00,48.34,48.47,48.32,48.46,109866.0,45.3012,45.4231,45.2825,45.4137,109866.0
2023-03-28 12:40:00,48.46,48.5,48.43,48.45,77378.0,45.4137,45.4512,45.3856,45.4043,77378.0
2023-03-28 12:50:00,48.44,48.49,48.43,48.45,38344.0,45.3949,45.4418,45.3856,45.4043,38344.0
2023-03-28 13:00:00,48.45,48.52,48.44,48.47,55203.0,45.4043,45.4699,45.3949,45.4231,55203.0
2023-03-28 13:10:00,48.47,48.59,48.45,48.57,40759.0,45.4231,45.5355,45.4043,45.5168,40759.0
2023-03-28 13:20:00,48.57,48.58,48.51,48.53,41281.0,45.5168,45.5261,45.4605,45.4793,41281.0
2023-03-28 13:30:00,48.53,48.59,48.51,48.55,77269.0,45.4793,45.5355,45.4605,45.498,77269.0
2023-03-28 13:40:00,48.56,48.67,48.55,48.63,142629.0,45.5074,45.6105,45.498,45.573,142629.0
2023-03-28 13:50:00,48.64,48.66,48.56,48.57,81523.0,45.5824,45.6011,45.5074,45.5168,81523.0
2023-03-28 14:00:00,48.57,48.6,48.51,48.58,63986.0,45.5168,45.5449,45.4605,45.5261,63986.0
2023-03-28 14:10:00,48.57,48.61,48.49,48.52,71465.0,45.5168,45.5543,45.4418,45.4699,71465.0
2023-03-28 14:20:00,48.52,48.55,48.48,48.5,51726.0,45.4699,45.498,45.4324,45.4512,51726.0
2023-03-28 14:30:00,48.48,48.52,48.43,48.46,46997.0,45.4324,45.4699,45.3856,45.4137,46997.0
2023-03-28 14:40:00,48.46,48.56,48.45,48.55,48544.0,45.4137,45.5074,45.4043,45.498,48544.0
2023-03-28 14:50:00,48.55,48.68,48.55,48.65,76871.0,45.498,45.6199,45.498,45.5917,76871.0
2023-03-28 15:00:00,48.65,48.65,48.58,48.6,51448.0,45.5917,45.5917,45.5261,45.5449,51448.0
2023-03-28 15:10:00,48.61,48.64,48.55,48.59,53496.0,45.5543,45.5824,45.498,45.5355,53496.0
2023-03-28 15:20:00,48.59,48.66,48.58,48.59,76967.0,45.5355,45.6011,45.5261,45.5355,76967.0
2023-03-28 15:30:00,48.59,48.7,48.57,48.69,106653.0,45.5355,45.6386,45.5168,45.6292,106653.0
2023-03-28 15:40:00,48.68,48.71,48.6,48.61,246114.0,45.6199,45.648,45.5449,45.5543,246114.0
2023-03-28 15:50:00,48.6,48.71,48.6,48.67,401755.0,45.5449,45.648,45.5449,45.6105,401755.0
2023-03-29 09:30:00,48.4,48.57,48.12,48.53,271376.0,45.3575,45.5168,45.0951,45.4793,271376.0
2023-03-29 09:40:00,48.53,48.76,48.49,48.66,136438.0,45.4793,45.6948,45.4418,45.6011,136438.0
2023-03-29 09:50:00,48.66,48.77,48.6,48.65,106095.0,45.6011,45.7042,45.5449,45.5917,106095.0
2023-03-29 10:00:00,48.65,48.66,48.5,48.57,84892.0,45.5917,45.6011,45.4512,45.5168,84892.0
2023-03-29 10:10:00,48.57,48.65,48.5,48.54,53415.0,45.5168,45.5917,45.4512,45.4887,53415.0
2023-03-29 10:20:00,48.54,48.64,48.5,48.51,52505.0,45.4887,45.5824,45.4512,45.4605,52505.0
2023-03-29 10:30:00,48.52,48.63,48.48,48.55,90433.0,45.4699,45.573,45.4324,45.498,90433.0
2023-03-29 10:40:00,48.55,48.68,48.51,48.64,72056.0,45.498,45.6199,45.4605,45.5824,72056.0
2023-03-29 10:50:00,48.63,48.8,48.61,48.64,92958.0,45.573,45.7323,45.5543,45.5824,92958.0
2023-03-29 11:00:00,48.63,48.63,48.3,48.31,144200.0,45.573,45.573,45.2637,45.2731,144200.0
2023-03-29 11:10:00,48.3,48.37,48.18,48.2,140558.0,45.2637,45.3293,45.1513,45.17,140558.0
2023-03-29 11:20:00,48.19,48.28,48.12,48.25,84370.0,45.1607,45.245,45.0951,45.2169,84370.0
2023-03-29 11:30:00,48.25,48.34,48.23,48.29,59740.0,45.2169,45.3012,45.1981,45.2544,59740.0
2023-03-29 11:40:00,48.29,48.31,48.23,48.26,51554.0,45.2544,45.2731,45.1981,45.2263,51554.0
2023-03-29 11:50:00,48.26,48.32,48.2,48.23,169106.0,45.2263,45.2825,45.17,45.1981,169106.0
2023-03-29 12:00:00,48.23,48.28,48.18,48.26,72431.0,45.1981,45.245,45.1513,45.2263,72431.0
2023-03-29 12:10:00,48.26,48.27,48.16,48.18,81042.0,45.2263,45.2356,45.1325,45.1513,81042.0
2023-03-29 12:20:00,48.18,48.2,48.03,48.09,85998.0,45.1513,45.17,45.0107,45.0669,85998.0
2023-03-29 12:30:00,48.08,48.22,48.07,48.2,46448.0,45.0576,45.1888,45.0482,45.17,46448.0
2023-03-29 12:40:00,48.2,48.22,48.13,48.22,37727.0,45.17,45.1888,45.1044,45.1888,37727.0
2023-03-29 12:50:00,48.22,48.31,48.21,48.3,27765.0,45.1888,45.2731,45.1794,45.2637,27765.0
2023-03-29 13:00:00,48.3,48.31,48.23,48.24,36311.0,45.2637,45.2731,45.1981,45.2075,36311.0
2023-03-29 13:10:00,48.23,48.25,48.17,48.19,45893.0,45.1981,45.2169,45.1419,45.1607,45893.0
2023-03-29 13:20:00,48.2,48.22,48.15,48.21,41131.0,45.17,45.1888,45.1232,45.1794,41131.0
2023-03-29 13:30:00,48.21,48.29,48.2,48.27,56001.0,45.1794,45.2544,45.17,45.2356,56001.0
2023-03-29 13:40:00,48.27,48.36,48.27,48.34,47380.0,45.2356,45.32,45.2356,45.3012,47380.0
2023-03-29 13:50:00,48.34,48.38,48.33,48.38,62488.0,45.3012,45.3387,45.2919,45.3387,62488.0
2023-03-29 14:00:00,48.38,48.39,48.29,48.34,55251.0,45.3387,45.3481,45.2544,45.3012,55251.0
2023-03-29 14:10:00,48.34,48.42,48.34,48.36,96791.0,45.3012,45.3762,45.3012,45.32,96791.0
2023-03-29 14:20:00,48.36,48.38,48.31,48.33,55052.0,45.32,45.3387,45.2731,45.2919,55052.0
2023-03-29 14:30:00,48.33,48.38,48.31,48.34,45456.0,45.2919,45.3387,45.2731,45.3012,45456.0
2023-03-29 14:40:00,48.34,48.41,48.32,48.39,50058.0,45.3012,45.3668,45.2825,45.3481,50058.0
2023-03-29 14:50:00,48.39,48.4,48.32,48.36,50721.0,45.3481,45.3575,45.2825,45.32,50721.0
2023-03-29 15:00:00,48.36,48.37,48.3,48.35,80373.0,45.32,45.3293,45.2637,45.3106,80373.0
2023-03-29 15:10:00,48.36,48.4,48.35,48.39,61657.0,45.32,45.3575,45.3106,45.3481,61657.0
2023-03-29 15:20:00,48.39,48.39,48.25,48.25,118803.0,45.3481,45.3481,45.2169,45.2169,118803.0
2023-03-29 15:30:00,48.26,48.28,48.09,48.2,231847.0,45.2263,45.245,45.0669,45.17,231847.0
2023-03-29 15:40:00,48.21,48.29,48.18,48.27,142532.0,45.1794,45.2544,45.1513,45.2356,142532.0
2023-03-29 15:50:00,48.27,48.36,48.26,48.34,460895.0,45.2356,45.32,45.2263,45.3012,460895.0
2023-03-30 09:30:00,48.86,48.89,48.38,48.42,279095.0,45.7885,45.8167,45.3387,45.3762,279095.0
2023-03-30 09:40:00,48.43,48.58,48.3,48.47,184259.0,45.3856,45.5261,45.2637,45.4231,184259.0
2023-03-30 09:50:00,48.47,48.57,48.34,48.36,122433.0,45.4231,45.5168,45.3012,45.32,122433.0
2023-03-30 10:00:00,48.36,48.37,48.24,48.29,148102.0,45.32,45.3293,45.2075,45.2544,148102.0
2023-03-30 10:10:00,48.29,48.43,48.23,48.42,109770.0,45.2544,45.3856,45.1981,45.3762,109770.0
2023-03-30 10:20:00,48.42,48.53,48.37,48.38,157286.0,45.3762,45.4793,45.3293,45.3387,157286.0
2023-03-30 10:30:00,48.37,48.51,48.34,48.44,98792.0,45.3293,45.4605,45.3012,45.3949,98792.0
2023-03-30 10:40:00,48.44,48.58,48.41,48.55,95115.0,45.3949,45.5261,45.3668,45.498,95115.0
2023-03-30 10:50:00,48.54,48.55,48.43,48.49,109982.0,45.4887,45.498,45.3856,45.4418,109982.0
2023-03-30 11:00:00,48.5,48.63,48.44,48.63,68551.0,45.4512,45.573,45.3949,45.573,68551.0
2023-03-30 11:10:00,48.63,48.7,48.62,48.65,74019.0,45.573,45.6386,45.5636,45.5917,74019.0
2023-03-30 11:20:00,48.65,48.66,48.56,48.56,138482.0,45.5917,45.6011,45.5074,45.5074,138482.0
2023-03-30 11:30:00,48.57,48.62,48.47,48.5,92973.0,45.5168,45.5636,45.4231,45.4512,92973.0
2023-03-30 11:40:00,48.5,48.57,48.49,48.52,67424.0,45.4512,45.5168,45.4418,45.4699,67424.0
2023-03-30 11:50:00,48.53,48.61,48.46,48.59,94682.0,45.4793,45.5543,45.4137,45.5355,94682.0
2023-03-30 12:00:00,48.61,48.75,48.59,48.59,138787.0,45.5543,45.6855,45.5355,45.5355,138787.0
2023-03-30 12:10:00,48.59,48.69,48.52,48.63,56947.0,45.5355,45.6292,45.4699,45.573,56947.0
2023-03-30 12:20:00,48.62,48.72,48.59,48.69,64487.0,45.5636,45.6573,45.5355,45.6292,64487.0
2023-03-30 12:30:00,48.69,48.78,48.65,48.75,85273.0,45.6292,45.7136,45.5917,45.6855,85273.0
2023-03-30 12:40:00,48.75,48.87,48.7,48.84,96372.0,45.6855,45.7979,45.6386,45.7698,96372.0
2023-03-30 12:50:00,48.85,48.88,48.77,48.8,78077.0,45.7792,45.8073,45.7042,45.7323,78077.0
2023-03-30 13:00:00,48.8,48.84,48.73,48.74,119492.0,45.7323,45.7698,45.6667,45.6761,119492.0
2023-03-30 13:10:00,48.74,48.75,48.66,48.7,71858.0,45.6761,45.6855,45.6011,45.6386,71858.0
2023-03-30 13:20:00,48.71,48.72,48.58,48.69,79835.0,45.648,45.6573,45.5261,45.6292,79835.0
2023-03-30 13:30:00,48.69,48.78,48.68,48.73,107943.0,45.6292,45.7136,45.6199,45.6667,107943.0
2023-03-30 13:40:00,48.73,48.76,48.63,48.67,75006.0,45.6667,45.6948,45.573,45.6105,75006.0
2023-03-30 13:50:00,48.68,48.72,48.64,48.69,60281.0,45.6199,45.6573,45.5824,45.6292,60281.0
2023-03-30 14:00:00,48.7,48.73,48.65,48.67,92197.0,45.6386,45.6667,45.5917,45.6105,92197.0
2023-03-30 14:10:00,48.67,48.74,48.62,48.71,88060.0,45.6105,45.6761,45.5636,45.648,88060.0
2023-03-30 14:20:00,48.7,48.87,48.69,48.87,77715.0,45.6386,45.7979,45.6292,45.7979,77715.0
2023-03-30 14:30:00,48.87,48.88,48.79,48.83,68480.0,45.7979,45.8073,45.7229,45.7604,68480.0
2023-03-30 14:40:00,48.83,48.83,48.71,48.76,57926.0,45.7604,45.7604,45.648,45.6948,57926.0
2023-03-30 14:50:00,48.75,48.83,48.71,48.83,39170.0,45.6855,45.7604,45.648,45.7604,39170.0
2023-03-30 15:00:00,48.82,48.87,48.72,48.73,74957.0,45.7511,45.7979,45.6573,45.6667,74957.0
2023-03-30 15:10:00,48.73,48.73,48.62,48.64,95505.0,45.6667,45.6667,45.5636,45.5824,95505.0
2023-03-30 15:20:00,48.64,48.68,48.57,48.64,160341.0,45.5824,45.6199,45.5168,45.5824,160341.0
2023-03-30 15:30:00,48.64,48.74,48.63,48.72,149568.0,45.5824,45.6761,45.573,45.6573,149568.0
2023-03-30 15:40:00,48.72,48.72,48.56,48.61,269595.0,45.6573,45.6573,45.5074,45.5543,269595.0
2023-03-30 15:50:00,48.62,48.85,48.58,48.84,640791.0,45.5636,45.7792,45.5261,45.7698,640791.0
2023-03-31 09:30:00,48.91,48.98,48.72,48.94,213399.0,45.8354,45.901,45.6573,45.8635,213399.0
2023-03-31 09:40:00,48.94,48.99,48.7,48.77,140801.0,45.8635,45.9104,45.6386,45.7042,140801.0
2023-03-31 09:50:00,48.78,48.97,48.75,48.85,75051.0,45.7136,45.8916,45.6855,45.7792,75051.0
2023-03-31 10:00:00,48.86,48.92,48.78,48.79,61102.0,45.7885,45.8448,45.7136,45.7229,61102.0
2023-03-31 10:10:00,48.79,48.93,48.76,48.78,68544.0,45.7229,45.8541,45.6948,45.7136,68544.0
2023-03-31 10:20:00,48.81,48.91,48.8,48.9,45585.0,45.7417,45.8354,45.7323,45.826,45585.0
2023-03-31 10:30:00,48.89,48.97,48.82,48.91,76745.0,45.8167,45.8916,45.7511,45.8354,76745.0
2023-03-31 10:40:00,48.91,49.04,48.89,49.01,129666.0,45.8354,45.9572,45.8167,45.9291,129666.0
2023-03-31 10:50:00,49.01,49.01,48.81,48.93,71712.0,45.9291,45.9291,45.7417,45.8541,71712.0
2023-03-31 11:00:00,48.94,48.94,48.79,48.81,48959.0,45.8635,45.8635,45.7229,45.7417,48959.0
2023-03-31 11:10:00,48.82,48.88,48.81,48.84,44739.0,45.7511,45.8073,45.7417,45.7698,44739.0
2023-03-31 11:20:00,48.85,48.9,48.77,48.81,94772.0,45.7792,45.826,45.7042,45.7417,94772.0
2023-03-31 11:30:00,48.8,48.88,48.8,48.86,81450.0,45.7323,45.8073,45.7323,45.7885,81450.0
2023-03-31 11:40:00,48.86,48.9,48.83,48.9,55504.0,45.7885,45.826,45.7604,45.826,55504.0
2023-03-31 11:50:00,48.9,48.92,48.87,48.88,25819.0,45.826,45.8448,45.7979,45.8073,25819.0
2023-03-31 12:00:00,48.88,48.88,48.77,48.78,69339.0,45.8073,45.8073,45.7042,45.7136,69339.0
2023-03-31 12:10:00,48.78,48.84,48.71,48.73,90828.0,45.7136,45.7698,45.648,45.6667,90828.0
2023-03-31 12:20:00,48.73,48.81,48.71,48.76,81516.0,45.6667,45.7417,45.648,45.6948,81516.0
2023-03-31 12:30:00,48.75,48.81,48.74,48.79,57495.0,45.6855,45.7417,45.6761,45.7229,57495.0
2023-03-31 12:40:00,48.8,48.8,48.72,48.74,69683.0,45.7323,45.7323,45.6573,45.6761,69683.0
2023-03-31 12:50:00,48.74,48.77,48.65,48.74,94705.0,45.6761,45.7042,45.5917,45.6761,94705.0
2023-03-31 13:00:00,48.74,48.74,48.61,48.63,93353.0,45.6761,45.6761,45.5543,45.573,93353.0
2023-03-31 13:10:00,48.62,48.63,48.51,48.51,84336.0,45.5636,45.573,45.4605,45.4605,84336.0
2023-03-31 13:20:00,48.52,48.58,48.51,48.52,61134.0,45.4699,45.5261,45.4605,45.4699,61134.0
2023-03-31 13:30:00,48.52,48.62,48.47,48.55,59858.0,45.4699,45.5636,45.4231,45.498,59858.0
2023-03-31 13:40:00,48.55,48.55,48.5,48.54,37492.0,45.498,45.498,45.4512,45.4887,37492.0
2023-03-31 13:50:00,48.55,48.56,48.5,48.53,47756.0,45.498,45.5074,45.4512,45.4793,47756.0
2023-03-31 14:00:00,48.54,48.65,48.53,48.61,64736.0,45.4887,45.5917,45.4793,45.5543,64736.0
2023-03-31 14:10:00,48.62,48.65,48.58,48.6,90863.0,45.5636,45.5917,45.5261,45.5449,90863.0
2023-03-31 14:20:00,48.61,48.66,48.6,48.65,51285.0,45.5543,45.6011,45.5449,45.5917,51285.0
2023-03-31 14:30:00,48.64,48.81,48.64,48.74,58325.0,45.5824,45.7417,45.5824,45.6761,58325.0
2023-03-31 14:40:00,48.74,48.83,48.74,48.82,46217.0,45.6761,45.7604,45.6761,45.7511,46217.0
2023-03-31 14:50:00,48.82,48.87,48.82,48.86,40189.0,45.7511,45.7979,45.7511,45.7885,40189.0
2023-03-31 15:00:00,48.86,48.97,48.83,48.96,100005.0,45.7885,45.8916,45.7604,45.8823,100005.0
2023-03-31 15:10:00,48.96,48.98,48.92,48.97,73321.0,45.8823,45.901,45.8448,45.8916,73321.0
2023-03-31 15:20:00,48.98,48.99,48.9,48.93,95337.0,45.901,45.9104,45.826,45.8541,95337.0
2023-03-31 15:30:00,48.92,48.96,48.86,48.89,235255.0,45.8448,45.8823,45.7885,45.8167,235255.0
2023-03-31 15:40:00,48.89,48.92,48.86,48.88,189272.0,45.8167,45.8448,45.7885,45.8073,189272.0
2023-03-31 15:50:00,48.88,49.04,48.86,49.01,597793.0,45.8073,45.9572,45.7885,45.9291,597793.0
2023-04-03 09:30:00,49.01,49.01,48.39,48.48,289360.0,45.9291,45.9291,45.3481,45.4324,289360.0
2023-04-03 09:40:00,48.48,48.82,48.43,48.8,135624.0,45.4324,45.7511,45.3856,45.7323,135624.0
2023-04-03 09:50:00,48.8,48.87,48.75,48.78,114139.0,45.7323,45.7979,45.6855,45.7136,114139.0
2023-04-03 10:00:00,48.78,49.17,48.78,49.06,162083.0,45.7136,46.0791,45.7136,45.976,162083.0
2023-04-03 10:10:00,49.06,49.31,48.97,49.26,152208.0,45.976,46.2103,45.8916,46.1634,152208.0
2023-04-03 10:20:00,49.26,49.5,49.25,49.48,154132.0,46.1634,46.3883,46.154,46.3696,154132.0
2023-04-03 10:30:00,49.49,49.56,49.38,49.41,155324.0,46.3789,46.4445,46.2759,46.304,155324.0
2023-04-03 10:40:00,49.41,49.44,49.15,49.32,214575.0,46.304,46.3321,46.0603,46.2196,214575.0
2023-04-03 10:50:00,49.33,49.45,49.17,49.18,134069.0,46.229,46.3415,46.0791,46.0884,134069.0
2023-04-03 11:00:00,49.16,49.26,49.08,49.14,167740.0,46.0697,46.1634,45.9947,46.0509,167740.0
2023-04-03 11:10:00,49.14,49.32,49.12,49.28,98763.0,46.0509,46.2196,46.0322,46.1821,98763.0
2023-04-03 11:20:00,49.28,49.5,49.27,49.44,108193.0,46.1821,46.3883,46.1728,46.3321,108193.0
2023-04-03 11:30:00,49.44,49.55,49.42,49.47,55063.0,46.3321,46.4352,46.3133,46.3602,55063.0
2023-04-03 11:40:00,49.47,49.62,49.46,49.59,103641.0,46.3602,46.5008,46.3508,46.4727,103641.0
2023-04-03 11:50:00,49.6,49.67,49.57,49.61,65368.0,46.482,46.5476,46.4539,46.4914,65368.0
2023-04-03 12:00:00,49.61,49.68,49.58,49.65,55141.0,46.4914,46.557,46.4633,46.5289,55141.0
2023-04-03 12:10:00,49.65,49.69,49.58,49.67,44651.0,46.5289,46.5664,46.4633,46.5476,44651.0
2023-04-03 12:20:00,49.67,49.69,49.62,49.66,52680.0,46.5476,46.5664,46.5008,46.5383,52680.0
2023-04-03 12:30:00,49.65,49.7,49.51,49.54,70992.0,46.5289,46.5757,46.3977,46.4258,70992.0
2023-04-03 12:40:00,49.53,49.54,49.47,49.48,57805.0,46.4164,46.4258,46.3602,46.3696,57805.0
2023-04-03 12:50:00,49.48,49.52,49.33,49.34,90733.0,46.3696,46.4071,46.229,46.2384,90733.0
2023-04-03 13:00:00,49.34,49.35,49.18,49.21,119246.0,46.2384,46.2477,46.0884,46.1165,119246.0
2023-04-03 13:10:00,49.21,49.21,49.11,49.2,66278.0,46.1165,46.1165,46.0228,46.1072,66278.0
2023-04-03 13:20:00,49.19,49.24,49.1,49.16,88245.0,46.0978,46.1447,46.0135,46.0697,88245.0
2023-04-03 13:30:00,49.16,49.21,49.11,49.2,66042.0,46.0697,46.1165,46.0228,46.1072,66042.0
2023-04-03 13:40:00,49.21,49.23,49.12,49.13,44564.0,46.1165,46.1353,46.0322,46.0416,44564.0
2023-04-03 13:50:00,49.12,49.18,49.08,49.16,58910.0,46.0322,46.0884,45.9947,46.0697,58910.0
2023-04-03 14:00:00,49.16,49.23,49.13,49.15,51362.0,46.0697,46.1353,46.0416,46.0603,51362.0
2023-04-03 14:10:00,49.14,49.24,49.13,49.15,51020.0,46.0509,46.1447,46.0416,46.0603,51020.0
2023-04-03 14:20:00,49.16,49.21,49.13,49.16,37448.0,46.0697,46.1165,46.0416,46.0697,37448.0
2023-04-03 14:30:00,49.16,49.2,49.09,49.18,62783.0,46.0697,46.1072,46.0041,46.0884,62783.0
2023-04-03 14:40:00,49.18,49.19,49.13,49.14,42109.0,46.0884,46.0978,46.0416,46.0509,42109.0
2023-04-03 14:50:00,49.14,49.16,49.06,49.07,51420.0,46.0509,46.0697,45.976,45.9853,51420.0
2023-04-03 15:00:00,49.07,49.16,49.06,49.15,68353.0,45.9853,46.0697,45.976,46.0603,68353.0
2023-04-03 15:10:00,49.15,49.26,49.13,49.26,78866.0,46.0603,46.1634,46.0416,46.1634,78866.0
2023-04-03 15:20:00,49.26,49.42,49.25,49.38,105713.0,46.1634,46.3133,46.154,46.2759,105713.0
2023-04-03 15:30:00,49.39,49.48,49.35,49.47,116444.0,46.2852,46.3696,46.2477,46.3602,116444.0
2023-04-03 15:40:00,49.47,49.53,49.43,49.45,201580.0,46.3602,46.4164,46.3227,46.3415,201580.0
2023-04-03 15:50:00,49.46,49.58,49.41,49.48,486339.0,46.3508,46.4633,46.304,46.3696,486339.0
2023-04-04 09:30:00,49.28,49.45,49.14,49.37,203444.0,46.1821,46.3415,46.0509,46.2665,203444.0
2023-04-04 09:40:00,49.38,49.65,49.36,49.59,166293.0,46.2759,46.5289,46.2571,46.4727,166293.0
2023-04-04 09:50:00,49.59,49.65,49.32,49.42,102378.0,46.4727,46.5289,46.2196,46.3133,102378.0
2023-04-04 10:00:00,49.42,49.95,49.42,49.95,575943.0,46.3133,46.81,46.3133,46.81,575943.0
2023-04-04 10:10:00,49.95,50.52,49.91,50.41,280494.0,46.81,47.3442,46.7725,47.2411,280494.0
2023-04-04 10:20:00,50.4,50.53,50.29,50.53,338069.0,47.2317,47.3536,47.1287,47.3536,338069.0
2023-04-04 10:30:00,50.53,50.74,50.48,50.69,591364.0,47.3536,47.5504,47.3067,47.5035,591364.0
2023-04-04 10:40:00,50.68,51.05,50.68,50.96,366144.0,47.4941,47.8409,47.4941,47.7565,366144.0
2023-04-04 10:50:00,50.94,50.95,50.68,50.7,232794.0,47.7378,47.7472,47.4941,47.5129,232794.0
2023-04-04 11:00:00,50.7,50.82,50.64,50.77,153151.0,47.5129,47.6253,47.4567,47.5785,153151.0
2023-04-04 11:10:00,50.78,50.79,50.67,50.68,183927.0,47.5878,47.5972,47.4848,47.4941,183927.0
2023-04-04 11:20:00,50.68,50.8,50.6,50.68,203519.0,47.4941,47.6066,47.4192,47.4941,203519.0
2023-04-04 11:30:00,50.68,50.97,50.68,50.95,177660.0,47.4941,47.7659,47.4941,47.7472,177660.0
2023-04-04 11:40:00,50.95,51.11,50.93,51.02,270855.0,47.7472,47.8971,47.7284,47.8128,270855.0
2023-04-04 11:50:00,51.02,51.1,50.94,51.02,168212.0,47.8128,47.8877,47.7378,47.8128,168212.0
2023-04-04 12:00:00,51.02,51.32,50.97,51.19,2008202.0,47.8128,48.0939,47.7659,47.9721,2008202.0
2023-04-04 12:10:00,51.21,51.34,51.11,51.22,392118.0,47.9908,48.1126,47.8971,48.0002,392118.0
2023-04-04 12:20:00,51.22,51.24,51.05,51.14,245617.0,48.0002,48.0189,47.8409,47.9252,245617.0
2023-04-04 12:30:00,51.13,51.43,51.13,51.41,278335.0,47.9158,48.197,47.9158,48.1782,278335.0
2023-04-04 12:40:00,51.41,51.45,51.2,51.36,293222.0,48.1782,48.2157,47.9814,48.1314,293222.0
2023-04-04 12:50:00,51.35,51.45,51.32,51.42,173581.0,48.122,48.2157,48.0939,48.1876,173581.0
2023-04-04 13:00:00,51.42,51.45,51.25,51.26,167187.0,48.1876,48.2157,48.0283,48.0377,167187.0
2023-04-04 13:10:00,51.26,51.4,51.19,51.39,133506.0,48.0377,48.1689,47.9721,48.1595,133506.0
2023-04-04 13:20:00,51.39,51.54,51.35,51.43,291695.0,48.1595,48.3001,48.122,48.197,291695.0
2023-04-04 13:30:00,51.44,51.5,51.25,51.26,121481.0,48.2064,48.2626,48.0283,48.0377,121481.0
2023-04-04 13:40:00,51.25,51.28,51.2,51.22,111808.0,48.0283,48.0564,47.9814,48.0002,111808.0
2023-04-04 13:50:00,51.22,51.25,51.1,51.2,118193.0,48.0002,48.0283,47.8877,47.9814,118193.0
2023-04-04 14:00:00,51.21,51.39,51.2,51.37,100883.0,47.9908,48.1595,47.9814,48.1408,100883.0
2023-04-04 14:10:00,51.38,51.43,51.35,51.38,73498.0,48.1501,48.197,48.122,48.1501,73498.0
2023-04-04 14:20:00,51.37,51.39,51.3,51.36,103102.0,48.1408,48.1595,48.0752,48.1314,103102.0
2023-04-04 14:30:00,51.36,51.43,51.33,51.36,162532.0,48.1314,48.197,48.1033,48.1314,162532.0
2023-04-04 14:40:00,51.35,51.37,51.27,51.31,89994.0,48.122,48.1408,48.047,48.0845,89994.0
2023-04-04 14:50:00,51.3,51.36,51.27,51.33,96186.0,48.0752,48.1314,48.047,48.1033,96186.0
2023-04-04 15:00:00,51.33,51.42,51.33,51.41,118709.0,48.1033,48.1876,48.1033,48.1782,118709.0
2023-04-04 15:10:00,51.41,51.44,51.28,51.29,175451.0,48.1782,48.2064,48.0564,48.0658,175451.0
2023-04-04 15:20:00,51.29,51.34,51.25,51.34,123571.0,48.0658,48.1126,48.0283,48.1126,123571.0
2023-04-04 15:30:00,51.34,51.35,51.2,51.25,157737.0,48.1126,48.122,47.9814,48.0283,157737.0
2023-04-04 15:40:00,51.25,51.27,51.19,51.23,292893.0,48.0283,48.047,47.9721,48.0096,292893.0
2023-04-04 15:50:00,51.23,51.38,51.19,51.37,797211.0,48.0096,48.1501,47.9721,48.1408,797211.0
2023-04-05 09:30:00,51.74,52.36,51.74,52.36,794404.0,48.4875,49.0685,48.4875,49.0685,794404.0
2023-04-05 09:40:00,52.34,52.76,52.04,52.29,657260.0,49.0498,49.4434,48.7686,49.0029,657260.0
2023-04-05 09:50:00,52.29,52.29,51.59,51.63,387857.0,49.0029,49.0029,48.3469,48.3844,387857.0
2023-04-05 10:00:00,51.64,52.15,51.64,51.69,370960.0,48.3938,48.8717,48.3938,48.4406,370960.0
2023-04-05 10:10:00,51.69,51.87,51.47,51.73,185146.0,48.4406,48.6093,48.2345,48.4781,185146.0
2023-04-05 10:20:00,51.74,51.74,51.5,51.59,181401.0,48.4875,48.4875,48.2626,48.3469,181401.0
2023-04-05 10:30:00,51.59,51.63,51.19,51.47,237381.0,48.3469,48.3844,47.9721,48.2345,237381.0
2023-04-05 10:40:00,51.47,51.55,51.34,51.39,154110.0,48.2345,48.3094,48.1126,48.1595,154110.0
2023-04-05 10:50:00,51.4,51.61,51.39,51.46,124333.0,48.1689,48.3657,48.1595,48.2251,124333.0
2023-04-05 11:00:00,51.47,51.61,51.42,51.43,115097.0,48.2345,48.3657,48.1876,48.197,115097.0
2023-04-05 11:10:00,51.41,51.44,51.31,51.41,111507.0,48.1782,48.2064,48.0845,48.1782,111507.0
2023-04-05 11:20:00,51.41,51.46,51.34,51.35,107672.0,48.1782,48.2251,48.1126,48.122,107672.0
2023-04-05 11:30:00,51.35,51.55,51.24,51.53,126759.0,48.122,48.3094,48.0189,48.2907,126759.0
2023-04-05 11:40:00,51.53,51.6,51.45,51.59,75025.0,48.2907,48.3563,48.2157,48.3469,75025.0
2023-04-05 11:50:00,51.59,51.67,51.55,51.63,160873.0,48.3469,48.4219,48.3094,48.3844,160873.0
2023-04-05 12:00:00,51.63,51.83,51.61,51.69,153128.0,48.3844,48.5718,48.3657,48.4406,153128.0
2023-04-05 12:10:00,51.69,51.92,51.68,51.85,137714.0,48.4406,48.6562,48.4313,48.5906,137714.0
2023-04-05 12:20:00,51.83,51.88,51.75,51.79,150138.0,48.5718,48.6187,48.4969,48.5344,150138.0
2023-04-05 12:30:00,51.79,51.79,51.69,51.77,89996.0,48.5344,48.5344,48.4406,48.5156,89996.0
2023-04-05 12:40:00,51.78,51.82,51.72,51.72,85445.0,48.525,48.5625,48.4688,48.4688,85445.0
2023-04-05 12:50:00,51.71,51.74,51.55,51.59,99020.0,48.4594,48.4875,48.3094,48.3469,99020.0
2023-04-05 13:00:00,51.59,51.61,51.5,51.52,77073.0,48.3469,48.3657,48.2626,48.2813,77073.0
2023-04-05 13:10:00,51.52,51.68,51.47,51.61,75996.0,48.2813,48.4313,48.2345,48.3657,75996.0
2023-04-05 13:20:00,51.61,51.66,51.57,51.59,68875.0,48.3657,48.4125,48.3282,48.3469,68875.0
2023-04-05 13:30:00,51.6,51.67,51.57,51.64,49851.0,48.3563,48.4219,48.3282,48.3938,49851.0
2023-04-05 13:40:00,51.65,51.68,51.55,51.55,58486.0,48.4032,48.4313,48.3094,48.3094,58486.0
2023-04-05 13:50:00,51.55,51.6,51.5,51.6,55299.0,48.3094,48.3563,48.2626,48.3563,55299.0
2023-04-05 14:00:00,51.61,51.67,51.56,51.59,69308.0,48.3657,48.4219,48.3188,48.3469,69308.0
2023-04-05 14:10:00,51.59,51.69,51.57,51.64,79338.0,48.3469,48.4406,48.3282,48.3938,79338.0
2023-04-05 14:20:00,51.65,51.7,51.61,51.65,93532.0,48.4032,48.45,48.3657,48.4032,93532.0
2023-04-05 14:30:00,51.65,51.79,51.65,51.77,78067.0,48.4032,48.5344,48.4032,48.5156,78067.0
2023-04-05 14:40:00,51.77,51.82,51.73,51.8,89482.0,48.5156,48.5625,48.4781,48.5437,89482.0
2023-04-05 14:50:00,51.8,51.82,51.75,51.8,86373.0,48.5437,48.5625,48.4969,48.5437,86373.0
2023-04-05 15:00:00,51.8,51.83,51.65,51.66,114861.0,48.5437,48.5718,48.4032,48.4125,114861.0
2023-04-05 15:10:00,51.66,51.79,51.63,51.77,112542.0,48.4125,48.5344,48.3844,48.5156,112542.0
2023-04-05 15:20:00,51.77,51.83,51.76,51.8,116674.0,48.5156,48.5718,48.5062,48.5437,116674.0
2023-04-05 15:30:00,51.8,51.93,51.79,51.93,177278.0,48.5437,48.6656,48.5344,48.6656,177278.0
2023-04-05 15:40:00,51.93,51.99,51.89,51.95,347105.0,48.6656,48.7218,48.6281,48.6843,347105.0
2023-04-05 15:50:00,51.94,52.1,51.94,52.07,1013058.0,48.6749,48.8249,48.6749,48.7968,1013058.0
2023-04-06 09:30:00,51.6,51.88,51.43,51.43,359820.0,48.3563,48.6187,48.197,48.197,359820.0
2023-04-06 09:40:00,51.45,51.5,51.16,51.25,229660.0,48.2157,48.2626,47.944,48.0283,229660.0
2023-04-06 09:50:00,51.25,51.34,51.05,51.15,171058.0,48.0283,48.1126,47.8409,47.9346,171058.0
2023-04-06 10:00:00,51.15,51.27,51.04,51.24,179972.0,47.9346,48.047,47.8315,48.0189,179972.0
2023-04-06 10:10:00,51.23,51.26,51.05,51.15,168555.0,48.0096,48.0377,47.8409,47.9346,168555.0
2023-04-06 10:20:00,51.14,51.34,51.14,51.34,121643.0,47.9252,48.1126,47.9252,48.1126,121643.0
2023-04-06 10:30:00,51.35,51.58,51.31,51.58,107392.0,48.122,48.3376,48.0845,48.3376,107392.0
2023-04-06 10:40:00,51.58,51.6,51.46,51.5,127807.0,48.3376,48.3563,48.2251,48.2626,127807.0
2023-04-06 10:50:00,51.51,51.56,51.39,51.56,79601.0,48.272,48.3188,48.1595,48.3188,79601.0
2023-04-06 11:00:00,51.55,51.56,51.42,51.44,77324.0,48.3094,48.3188,48.1876,48.2064,77324.0
2023-04-06 11:10:00,51.45,51.48,51.38,51.46,89375.0,48.2157,48.2438,48.1501,48.2251,89375.0
2023-04-06 11:20:00,51.46,51.51,51.38,51.5,75438.0,48.2251,48.272,48.1501,48.2626,75438.0
2023-04-06 11:30:00,51.51,51.7,51.5,51.69,116064.0,48.272,48.45,48.2626,48.4406,116064.0
2023-04-06 11:40:00,51.69,51.75,51.66,51.7,88812.0,48.4406,48.4969,48.4125,48.45,88812.0
2023-04-06 11:50:00,51.7,51.79,51.63,51.77,106512.0,48.45,48.5344,48.3844,48.5156,106512.0
2023-04-06 12:00:00,51.78,51.92,51.75,51.91,98140.0,48.525,48.6562,48.4969,48.6468,98140.0
2023-04-06 12:10:00,51.92,52.04,51.87,52.04,137618.0,48.6562,48.7686,48.6093,48.7686,137618.0
2023-04-06 12:20:00,52.04,52.04,51.94,51.98,97461.0,48.7686,48.7686,48.6749,48.7124,97461.0
2023-04-06 12:30:00,51.98,51.99,51.89,51.89,123669.0,48.7124,48.7218,48.6281,48.6281,123669.0
2023-04-06 12:40:00,51.9,51.99,51.88,51.94,110120.0,48.6374,48.7218,48.6187,48.6749,110120.0
2023-04-06 12:50:00,51.94,52.03,51.93,52.01,89655.0,48.6749,48.7593,48.6656,48.7405,89655.0
2023-04-06 13:00:00,52.02,52.04,51.9,51.91,85299.0,48.7499,48.7686,48.6374,48.6468,85299.0
2023-04-06 13:10:00,51.91,51.96,51.88,51.89,80901.0,48.6468,48.6937,48.6187,48.6281,80901.0
2023-04-06 13:20:00,51.89,52.05,51.88,52.02,96804.0,48.6281,48.778,48.6187,48.7499,96804.0
2023-04-06 13:30:00,52.03,52.04,51.99,52.01,83177.0,48.7593,48.7686,48.7218,48.7405,83177.0
2023-04-06 13:40:00,52.02,52.1,51.99,52.1,98079.0,48.7499,48.8249,48.7218,48.8249,98079.0
2023-04-06 13:50:00,52.1,52.16,51.96,51.97,210789.0,48.8249,48.8811,48.6937,48.703,210789.0
2023-04-06 14:00:00,51.97,52.03,51.96,52.03,86145.0,48.703,48.7593,48.6937,48.7593,86145.0
2023-04-06 14:10:00,52.03,52.1,52.01,52.08,104557.0,48.7593,48.8249,48.7405,48.8061,104557.0
2023-04-06 14:20:00,52.09,52.09,51.96,51.97,85149.0,48.8155,48.8155,48.6937,48.703,85149.0
2023-04-06 14:30:00,51.97,52.03,51.95,51.98,91603.0,48.703,48.7593,48.6843,48.7124,91603.0
2023-04-06 14:40:00,51.98,52.08,51.98,52.05,81384.0,48.7124,48.8061,48.7124,48.778,81384.0
2023-04-06 14:50:00,52.04,52.09,52.01,52.03,78848.0,48.7686,48.8155,48.7405,48.7593,78848.0
2023-04-06 15:00:00,52.03,52.04,51.92,51.94,92113.0,48.7593,48.7686,48.6562,48.6749,92113.0
2023-04-06 15:10:00,51.94,51.96,51.89,51.91,109465.0,48.6749,48.6937,48.6281,48.6468,109465.0
2023-04-06 15:20:00,51.91,51.96,51.88,51.88,97907.0,48.6468,48.6937,48.6187,48.6187,97907.0
2023-04-06 15:30:00,51.89,51.91,51.83,51.9,212630.0,48.6281,48.6468,48.5718,48.6374,212630.0
2023-04-06 15:40:00,51.9,51.96,51.83,51.96,218455.0,48.6374,48.6937,48.5718,48.6937,218455.0
2023-04-06 15:50:00,51.95,52.09,51.95,52.04,605736.0,48.6843,48.8155,48.6843,48.7686,605736.0
2023-04-10 09:30:00,51.26,51.45,51.17,51.35,245939.0,48.0377,48.2157,47.9533,48.122,245939.0
2023-04-10 09:40:00,51.36,51.39,50.91,51.14,206029.0,48.1314,48.1595,47.7097,47.9252,206029.0
2023-04-10 09:50:00,51.15,51.28,51.02,51.12,137562.0,47.9346,48.0564,47.8128,47.9065,137562.0
2023-04-10 10:00:00,51.12,51.2,51.06,51.11,90434.0,47.9065,47.9814,47.8502,47.8971,90434.0
2023-04-10 10:10:00,51.13,51.25,51.1,51.21,83098.0,47.9158,48.0283,47.8877,47.9908,83098.0
2023-04-10 10:20:00,51.22,51.26,51.07,51.07,102039.0,48.0002,48.0377,47.8596,47.8596,102039.0
2023-04-10 10:30:00,51.06,51.17,50.98,51.1,97093.0,47.8502,47.9533,47.7753,47.8877,97093.0
2023-04-10 10:40:00,51.1,51.11,50.95,50.97,135656.0,47.8877,47.8971,47.7472,47.7659,135656.0
2023-04-10 10:50:00,50.97,50.97,50.66,50.82,249411.0,47.7659,47.7659,47.4754,47.6253,249411.0
2023-04-10 11:00:00,50.83,50.99,50.81,50.95,127430.0,47.6347,47.7846,47.616,47.7472,127430.0
2023-04-10 11:10:00,50.95,50.97,50.85,50.88,81578.0,47.7472,47.7659,47.6534,47.6816,81578.0
2023-04-10 11:20:00,50.89,51.02,50.88,51.01,84254.0,47.6909,47.8128,47.6816,47.8034,84254.0
2023-04-10 11:30:00,51.01,51.05,50.94,50.98,103046.0,47.8034,47.8409,47.7378,47.7753,103046.0
2023-04-10 11:40:00,50.98,50.99,50.9,50.94,47037.0,47.7753,47.7846,47.7003,47.7378,47037.0
2023-04-10 11:50:00,50.93,50.98,50.87,50.92,61332.0,47.7284,47.7753,47.6722,47.719,61332.0
2023-04-10 12:00:00,50.91,50.91,50.75,50.78,80095.0,47.7097,47.7097,47.5597,47.5878,80095.0
2023-04-10 12:10:00,50.78,50.8,50.74,50.75,68620.0,47.5878,47.6066,47.5504,47.5597,68620.0
2023-04-10 12:20:00,50.75,50.82,50.74,50.75,64850.0,47.5597,47.6253,47.5504,47.5597,64850.0
2023-04-10 12:30:00,50.75,50.85,50.75,50.84,50071.0,47.5597,47.6534,47.5597,47.6441,50071.0
2023-04-10 12:40:00,50.84,50.89,50.79,50.85,76886.0,47.6441,47.6909,47.5972,47.6534,76886.0
2023-04-10 12:50:00,50.85,50.9,50.82,50.88,38957.0,47.6534,47.7003,47.6253,47.6816,38957.0
2023-04-10 13:00:00,50.89,50.9,50.83,50.85,48816.0,47.6909,47.7003,47.6347,47.6534,48816.0
2023-04-10 13:10:00,50.85,50.85,50.76,50.77,73001.0,47.6534,47.6534,47.5691,47.5785,73001.0
2023-04-10 13:20:00,50.77,50.87,50.77,50.84,52868.0,47.5785,47.6722,47.5785,47.6441,52868.0
2023-04-10 13:30:00,50.85,50.9,50.77,50.8,77344.0,47.6534,47.7003,47.5785,47.6066,77344.0
2023-04-10 13:40:00,50.8,50.83,50.75,50.83,47755.0,47.6066,47.6347,47.5597,47.6347,47755.0
2023-04-10 13:50:00,50.83,50.87,50.8,50.85,61265.0,47.6347,47.6722,47.6066,47.6534,61265.0
2023-04-10 14:00:00,50.86,50.88,50.79,50.82,43745.0,47.6628,47.6816,47.5972,47.6253,43745.0
2023-04-10 14:10:00,50.81,50.82,50.66,50.69,72656.0,47.616,47.6253,47.4754,47.5035,72656.0
2023-04-10 14:20:00,50.69,50.79,50.68,50.76,44819.0,47.5035,47.5972,47.4941,47.5691,44819.0
2023-04-10 14:30:00,50.77,50.8,50.74,50.77,60023.0,47.5785,47.6066,47.5504,47.5785,60023.0
2023-04-10 14:40:00,50.77,50.83,50.72,50.78,92282.0,47.5785,47.6347,47.5316,47.5878,92282.0
2023-04-10 14:50:00,50.77,50.88,50.77,50.87,131112.0,47.5785,47.6816,47.5785,47.6722,131112.0
2023-04-10 15:00:00,50.87,50.88,50.74,50.77,124806.0,47.6722,47.6816,47.5504,47.5785,124806.0
2023-04-10 15:10:00,50.77,50.85,50.73,50.81,124084.0,47.5785,47.6534,47.541,47.616,124084.0
2023-04-10 15:20:00,50.82,50.89,50.8,50.85,139778.0,47.6253,47.6909,47.6066,47.6534,139778.0
2023-04-10 15:30:00,50.85,50.9,50.82,50.85,213750.0,47.6534,47.7003,47.6253,47.6534,213750.0
2023-04-10 15:40:00,50.84,51.04,50.83,51.0,282025.0,47.6441,47.8315,47.6347,47.794,282025.0
2023-04-10 15:50:00,51.0,51.13,51.0,51.09,537241.0,47.794,47.9158,47.794,47.8784,537241.0
2023-04-11 09:30:00,49.8,50.37,49.71,50.04,968937.0,46.6695,47.2036,46.5851,46.8944,968937.0
2023-04-11 09:40:00,50.04,50.24,50.03,50.15,411684.0,46.8944,47.0818,46.885,46.9975,411684.0
2023-04-11 09:50:00,50.16,50.75,50.16,50.72,285639.0,47.0068,47.5597,47.0068,47.5316,285639.0
2023-04-11 10:00:00,50.71,50.87,50.6,50.63,255116.0,47.5222,47.6722,47.4192,47.4473,255116.0
2023-04-11 10:10:00,50.64,50.7,50.51,50.63,208245.0,47.4567,47.5129,47.3348,47.4473,208245.0
2023-04-11 10:20:00,50.63,50.75,50.56,50.7,236385.0,47.4473,47.5597,47.3817,47.5129,236385.0
2023-04-11 10:30:00,50.7,50.73,50.41,50.44,251416.0,47.5129,47.541,47.2411,47.2692,251416.0
2023-04-11 10:40:00,50.44,50.48,50.31,50.43,270912.0,47.2692,47.3067,47.1474,47.2599,270912.0
2023-04-11 10:50:00,50.43,50.48,50.35,50.37,174103.0,47.2599,47.3067,47.1849,47.2036,174103.0
2023-04-11 11:00:00,50.37,50.62,50.32,50.55,165078.0,47.2036,47.4379,47.1568,47.3723,165078.0
2023-04-11 11:10:00,50.56,50.79,50.55,50.75,152381.0,47.3817,47.5972,47.3723,47.5597,152381.0
2023-04-11 11:20:00,50.75,50.83,50.67,50.8,185698.0,47.5597,47.6347,47.4848,47.6066,185698.0
2023-04-11 11:30:00,50.79,50.96,50.78,50.91,171121.0,47.5972,47.7565,47.5878,47.7097,171121.0
2023-04-11 11:40:00,50.9,50.91,50.77,50.88,186478.0,47.7003,47.7097,47.5785,47.6816,186478.0
2023-04-11 11:50:00,50.88,51.08,50.85,50.98,166261.0,47.6816,47.869,47.6534,47.7753,166261.0
2023-04-11 12:00:00,50.97,51.02,50.89,51.02,110237.0,47.7659,47.8128,47.6909,47.8128,110237.0
2023-04-11 12:10:00,51.02,51.02,50.92,50.95,92609.0,47.8128,47.8128,47.719,47.7472,92609.0
2023-04-11 12:20:00,50.95,50.96,50.75,50.77,258303.0,47.7472,47.7565,47.5597,47.5785,258303.0
2023-04-11 12:30:00,50.77,50.77,50.69,50.72,127935.0,47.5785,47.5785,47.5035,47.5316,127935.0
2023-04-11 12:40:00,50.73,50.75,50.58,50.64,108670.0,47.541,47.5597,47.4004,47.4567,108670.0
2023-04-11 12:50:00,50.64,50.68,50.51,50.55,100255.0,47.4567,47.4941,47.3348,47.3723,100255.0
2023-04-11 13:00:00,50.54,50.57,50.38,50.42,190553.0,47.3629,47.3911,47.213,47.2505,190553.0
2023-04-11 13:10:00,50.42,50.42,50.28,50.33,153959.0,47.2505,47.2505,47.1193,47.1661,153959.0
2023-04-11 13:20:00,50.33,50.41,50.3,50.33,114948.0,47.1661,47.2411,47.138,47.1661,114948.0
2023-04-11 13:30:00,50.33,50.43,50.31,50.36,79312.0,47.1661,47.2599,47.1474,47.1943,79312.0
2023-04-11 13:40:00,50.36,50.43,50.3,50.42,59597.0,47.1943,47.2599,47.138,47.2505,59597.0
2023-04-11 13:50:00,50.42,50.45,50.4,50.41,50702.0,47.2505,47.2786,47.2317,47.2411,50702.0
2023-04-11 14:00:00,50.41,50.46,50.35,50.39,94499.0,47.2411,47.288,47.1849,47.2224,94499.0
2023-04-11 14:10:00,50.39,50.39,50.26,50.28,111066.0,47.2224,47.2224,47.1005,47.1193,111066.0
2023-04-11 14:20:00,50.29,50.34,50.29,50.3,61070.0,47.1287,47.1755,47.1287,47.138,61070.0
2023-04-11 14:30:00,50.3,50.47,50.29,50.38,97967.0,47.138,47.2973,47.1287,47.213,97967.0
2023-04-11 14:40:00,50.39,50.39,50.33,50.36,79954.0,47.2224,47.2224,47.1661,47.1943,79954.0
2023-04-11 14:50:00,50.35,50.44,50.32,50.34,130309.0,47.1849,47.2692,47.1568,47.1755,130309.0
2023-04-11 15:00:00,50.34,50.37,50.23,50.28,215495.0,47.1755,47.2036,47.0724,47.1193,215495.0
2023-04-11 15:10:00,50.28,50.33,50.22,50.3,209334.0,47.1193,47.1661,47.0631,47.138,209334.0
2023-04-11 15:20:00,50.3,50.32,50.24,50.27,177020.0,47.138,47.1568,47.0818,47.1099,177020.0
2023-04-11 15:30:00,50.27,50.27,50.04,50.05,329858.0,47.1099,47.1099,46.8944,46.9037,329858.0
2023-04-11 15:40:00,50.04,50.05,49.92,49.93,484282.0,46.8944,46.9037,46.7819,46.7913,484282.0
2023-04-11 15:50:00,49.92,49.96,49.87,49.93,829849.0,46.7819,46.8194,46.7351,46.7913,829849.0
2023-04-12 09:30:00,50.1,50.41,49.76,49.86,764400.0,46.9506,47.2411,46.632,46.7257,764400.0
2023-04-12 09:40:00,49.86,49.89,49.25,49.31,499585.0,46.7257,46.7538,46.154,46.2103,499585.0
2023-04-12 09:50:00,49.3,49.51,49.21,49.41,232256.0,46.2009,46.3977,46.1165,46.304,232256.0
2023-04-12 10:00:00,49.41,49.61,49.33,49.49,239836.0,46.304,46.4914,46.229,46.3789,239836.0
2023-04-12 10:10:00,49.49,49.77,49.44,49.77,227881.0,46.3789,46.6413,46.3321,46.6413,227881.0
2023-04-12 10:20:00,49.78,49.85,49.69,49.71,114877.0,46.6507,46.7163,46.5664,46.5851,114877.0
2023-04-12 10:30:00,49.71,49.72,49.35,49.47,169901.0,46.5851,46.5945,46.2477,46.3602,169901.0
2023-04-12 10:40:00,49.46,49.53,49.36,49.52,165025.0,46.3508,46.4164,46.2571,46.4071,165025.0
2023-04-12 10:50:00,49.53,49.6,49.39,49.5,102562.0,46.4164,46.482,46.2852,46.3883,102562.0
2023-04-12 11:00:00,49.49,49.52,49.37,49.41,92579.0,46.3789,46.4071,46.2665,46.304,92579.0
2023-04-12 11:10:00,49.41,49.41,49.27,49.41,68872.0,46.304,46.304,46.1728,46.304,68872.0
2023-04-12 11:20:00,49.42,49.51,49.38,49.51,77053.0,46.3133,46.3977,46.2759,46.3977,77053.0
2023-04-12 11:30:00,49.5,49.51,49.37,49.38,107484.0,46.3883,46.3977,46.2665,46.2759,107484.0
2023-04-12 11:40:00,49.39,49.51,49.38,49.46,82334.0,46.2852,46.3977,46.2759,46.3508,82334.0
2023-04-12 11:50:00,49.46,49.47,49.38,49.41,58046.0,46.3508,46.3602,46.2759,46.304,58046.0
2023-04-12 12:00:00,49.4,49.5,49.37,49.48,62642.0,46.2946,46.3883,46.2665,46.3696,62642.0
2023-04-12 12:10:00,49.47,49.61,49.45,49.61,69391.0,46.3602,46.4914,46.3415,46.4914,69391.0
2023-04-12 12:20:00,49.61,49.63,49.58,49.59,51093.0,46.4914,46.5101,46.4633,46.4727,51093.0
2023-04-12 12:30:00,49.6,49.64,49.56,49.62,40768.0,46.482,46.5195,46.4445,46.5008,40768.0
2023-04-12 12:40:00,49.62,49.69,49.58,49.64,48686.0,46.5008,46.5664,46.4633,46.5195,48686.0
2023-04-12 12:50:00,49.64,49.65,49.54,49.63,53524.0,46.5195,46.5289,46.4258,46.5101,53524.0
2023-04-12 13:00:00,49.63,49.66,49.55,49.64,80983.0,46.5101,46.5383,46.4352,46.5195,80983.0
2023-04-12 13:10:00,49.64,49.72,49.63,49.67,67462.0,46.5195,46.5945,46.5101,46.5476,67462.0
2023-04-12 13:20:00,49.68,49.81,49.67,49.78,101745.0,46.557,46.6788,46.5476,46.6507,101745.0
2023-04-12 13:30:00,49.79,49.89,49.78,49.79,89438.0,46.6601,46.7538,46.6507,46.6601,89438.0
2023-04-12 13:40:00,49.79,49.92,49.76,49.91,92372.0,46.6601,46.7819,46.632,46.7725,92372.0
2023-04-12 13:50:00,49.91,49.92,49.86,49.9,59833.0,46.7725,46.7819,46.7257,46.7632,59833.0
2023-04-12 14:00:00,49.91,49.93,49.82,49.89,132022.0,46.7725,46.7913,46.6882,46.7538,132022.0
2023-04-12 14:10:00,49.89,49.93,49.84,49.86,80372.0,46.7538,46.7913,46.7069,46.7257,80372.0
2023-04-12 14:20:00,49.86,49.93,49.75,49.79,119147.0,46.7257,46.7913,46.6226,46.6601,119147.0
2023-04-12 14:30:00,49.79,49.81,49.64,49.69,102666.0,46.6601,46.6788,46.5195,46.5664,102666.0
2023-04-12 14:40:00,49.7,49.8,49.69,49.7,80915.0,46.5757,46.6695,46.5664,46.5757,80915.0
2023-04-12 14:50:00,49.7,49.76,49.63,49.75,83150.0,46.5757,46.632,46.5101,46.6226,83150.0
2023-04-12 15:00:00,49.75,49.8,49.62,49.64,109480.0,46.6226,46.6695,46.5008,46.5195,109480.0
2023-04-12 15:10:00,49.64,49.74,49.62,49.73,148185.0,46.5195,46.6132,46.5008,46.6039,148185.0
2023-04-12 15:20:00,49.73,49.75,49.59,49.6,137153.0,46.6039,46.6226,46.4727,46.482,137153.0
2023-04-12 15:30:00,49.6,49.72,49.59,49.72,204641.0,46.482,46.5945,46.4727,46.5945,204641.0
2023-04-12 15:40:00,49.71,49.81,49.7,49.73,279068.0,46.5851,46.6788,46.5757,46.6039,279068.0
2023-04-12 15:50:00,49.73,49.8,49.69,49.72,707796.0,46.6039,46.6695,46.5664,46.5945,707796.0
2023-04-13 09:30:00,50.65,50.93,50.55,50.83,746866.0,47.466,47.7284,47.3723,47.6347,746866.0
2023-04-13 09:40:00,50.82,50.88,50.41,50.88,440946.0,47.6253,47.6816,47.2411,47.6816,440946.0
2023-04-13 09:50:00,50.89,51.07,50.72,51.06,430677.0,47.6909,47.8596,47.5316,47.8502,430677.0
2023-04-13 10:00:00,51.05,51.38,51.05,51.36,514479.0,47.8409,48.1501,47.8409,48.1314,514479.0
2023-04-13 10:10:00,51.37,51.46,51.3,51.4,477370.0,48.1408,48.2251,48.0752,48.1689,477370.0
2023-04-13 10:20:00,51.39,51.43,51.21,51.35,303105.0,48.1595,48.197,47.9908,48.122,303105.0
2023-04-13 10:30:00,51.35,51.36,50.9,50.94,290990.0,48.122,48.1314,47.7003,47.7378,290990.0
2023-04-13 10:40:00,50.93,50.98,50.67,50.75,203743.0,47.7284,47.7753,47.4848,47.5597,203743.0
2023-04-13 10:50:00,50.75,50.93,50.7,50.84,199758.0,47.5597,47.7284,47.5129,47.6441,199758.0
2023-04-13 11:00:00,50.85,51.14,50.84,51.11,185140.0,47.6534,47.9252,47.6441,47.8971,185140.0
2023-04-13 11:10:00,51.1,51.29,51.06,51.24,128830.0,47.8877,48.0658,47.8502,48.0189,128830.0
2023-04-13 11:20:00,51.25,51.32,51.19,51.3,112410.0,48.0283,48.0939,47.9721,48.0752,112410.0
2023-04-13 11:30:00,51.3,51.38,51.2,51.24,180793.0,48.0752,48.1501,47.9814,48.0189,180793.0
2023-04-13 11:40:00,51.24,51.24,51.14,51.16,82051.0,48.0189,48.0189,47.9252,47.944,82051.0
2023-04-13 11:50:00,51.16,51.16,50.99,51.04,85766.0,47.944,47.944,47.7846,47.8315,85766.0
2023-04-13 12:00:00,51.04,51.04,50.9,50.93,139519.0,47.8315,47.8315,47.7003,47.7284,139519.0
2023-04-13 12:10:00,50.92,51.05,50.92,51.03,108115.0,47.719,47.8409,47.719,47.8221,108115.0
2023-04-13 12:20:00,51.02,51.09,51.01,51.04,100137.0,47.8128,47.8784,47.8034,47.8315,100137.0
2023-04-13 12:30:00,51.03,51.11,51.0,51.09,95025.0,47.8221,47.8971,47.794,47.8784,95025.0
2023-04-13 12:40:00,51.1,51.26,51.04,51.23,128759.0,47.8877,48.0377,47.8315,48.0096,128759.0
2023-04-13 12:50:00,51.24,51.35,51.23,51.34,116217.0,48.0189,48.122,48.0096,48.1126,116217.0
2023-04-13 13:00:00,51.35,51.37,51.22,51.25,139542.0,48.122,48.1408,48.0002,48.0283,139542.0
2023-04-13 13:10:00,51.25,51.26,51.13,51.14,72235.0,48.0283,48.0377,47.9158,47.9252,72235.0
2023-04-13 13:20:00,51.13,51.17,51.07,51.16,92882.0,47.9158,47.9533,47.8596,47.944,92882.0
2023-04-13 13:30:00,51.16,51.27,51.16,51.23,98028.0,47.944,48.047,47.944,48.0096,98028.0
2023-04-13 13:40:00,51.23,51.36,51.23,51.34,88398.0,48.0096,48.1314,48.0096,48.1126,88398.0
2023-04-13 13:50:00,51.33,51.38,51.28,51.35,177750.0,48.1033,48.1501,48.0564,48.122,177750.0
2023-04-13 14:00:00,51.34,51.35,51.25,51.3,94721.0,48.1126,48.122,48.0283,48.0752,94721.0
2023-04-13 14:10:00,51.3,51.33,51.23,51.23,112125.0,48.0752,48.1033,48.0096,48.0096,112125.0
2023-04-13 14:20:00,51.24,51.28,51.22,51.27,109154.0,48.0189,48.0564,48.0002,48.047,109154.0
2023-04-13 14:30:00,51.27,51.3,51.18,51.18,109302.0,48.047,48.0752,47.9627,47.9627,109302.0
2023-04-13 14:40:00,51.18,51.18,51.1,51.13,120489.0,47.9627,47.9627,47.8877,47.9158,120489.0
2023-04-13 14:50:00,51.14,51.2,51.13,51.19,93276.0,47.9252,47.9814,47.9158,47.9721,93276.0
2023-04-13 15:00:00,51.19,51.19,50.99,51.0,205390.0,47.9721,47.9721,47.7846,47.794,205390.0
2023-04-13 15:10:00,50.99,51.07,50.99,51.02,212239.0,47.7846,47.8596,47.7846,47.8128,212239.0
2023-04-13 15:20:00,51.02,51.04,50.91,50.91,374277.0,47.8128,47.8315,47.7097,47.7097,374277.0
2023-04-13 15:30:00,50.91,51.19,50.91,51.16,305742.0,47.7097,47.9721,47.7097,47.944,305742.0
2023-04-13 15:40:00,51.16,51.23,51.15,51.23,294098.0,47.944,48.0096,47.9346,48.0096,294098.0
2023-04-13 15:50:00,51.23,51.24,51.0,51.02,836903.0,48.0096,48.0189,47.794,47.8128,836903.0
2023-04-14 09:30:00,50.26,50.41,50.05,50.32,414082.0,47.1005,47.2411,46.9037,47.1568,414082.0
2023-04-14 09:40:00,50.33,50.47,50.07,50.09,277267.0,47.1661,47.2973,46.9225,46.9412,277267.0
2023-04-14 09:50:00,50.09,50.12,49.75,49.88,198322.0,46.9412,46.9693,46.6226,46.7444,198322.0
2023-04-14 10:00:00,49.87,49.88,49.43,49.47,351140.0,46.7351,46.7444,46.3227,46.3602,351140.0
2023-04-14 10:10:00,49.48,49.52,49.17,49.2,313305.0,46.3696,46.4071,46.0791,46.1072,313305.0
2023-04-14 10:20:00,49.2,49.26,48.94,49.12,313693.0,46.1072,46.1634,45.8635,46.0322,313693.0
2023-04-14 10:30:00,49.13,49.13,48.89,49.09,215678.0,46.0416,46.0416,45.8167,46.0041,215678.0
2023-04-14 10:40:00,49.09,49.1,48.6,48.72,275830.0,46.0041,46.0135,45.5449,45.6573,275830.0
2023-04-14 10:50:00,48.7,48.75,48.55,48.63,175992.0,45.6386,45.6855,45.498,45.573,175992.0
2023-04-14 11:00:00,48.63,48.7,48.4,48.58,378973.0,45.573,45.6386,45.3575,45.5261,378973.0
2023-04-14 11:10:00,48.59,48.69,48.51,48.66,172577.0,45.5355,45.6292,45.4605,45.6011,172577.0
2023-04-14 11:20:00,48.66,48.8,48.65,48.74,148244.0,45.6011,45.7323,45.5917,45.6761,148244.0
2023-04-14 11:30:00,48.75,48.92,48.74,48.81,137980.0,45.6855,45.8448,45.6761,45.7417,137980.0
2023-04-14 11:40:00,48.8,48.82,48.69,48.7,70584.0,45.7323,45.7511,45.6292,45.6386,70584.0
2023-04-14 11:50:00,48.69,48.76,48.62,48.69,103906.0,45.6292,45.6948,45.5636,45.6292,103906.0
2023-04-14 12:00:00,48.7,48.83,48.67,48.8,70904.0,45.6386,45.7604,45.6105,45.7323,70904.0
2023-04-14 12:10:00,48.8,48.8,48.64,48.75,137856.0,45.7323,45.7323,45.5824,45.6855,137856.0
2023-04-14 12:20:00,48.75,48.94,48.74,48.91,85628.0,45.6855,45.8635,45.6761,45.8354,85628.0
2023-04-14 12:30:00,48.92,48.92,48.84,48.87,66771.0,45.8448,45.8448,45.7698,45.7979,66771.0
2023-04-14 12:40:00,48.86,49.1,48.85,49.09,402582.0,45.7885,46.0135,45.7792,46.0041,402582.0
2023-04-14 12:50:00,49.09,49.3,49.08,49.28,170594.0,46.0041,46.2009,45.9947,46.1821,170594.0
2023-04-14 13:00:00,49.27,49.53,49.26,49.52,242517.0,46.1728,46.4164,46.1634,46.4071,242517.0
2023-04-14 13:10:00,49.53,49.62,49.48,49.57,234777.0,46.4164,46.5008,46.3696,46.4539,234777.0
2023-04-14 13:20:00,49.58,49.63,49.53,49.56,202419.0,46.4633,46.5101,46.4164,46.4445,202419.0
2023-04-14 13:30:00,49.55,49.57,49.4,49.43,202179.0,46.4352,46.4539,46.2946,46.3227,202179.0
2023-04-14 13:40:00,49.43,49.6,49.42,49.56,186298.0,46.3227,46.482,46.3133,46.4445,186298.0
2023-04-14 13:50:00,49.57,49.67,49.57,49.65,117212.0,46.4539,46.5476,46.4539,46.5289,117212.0
2023-04-14 14:00:00,49.66,49.67,49.55,49.55,87671.0,46.5383,46.5476,46.4352,46.4352,87671.0
2023-04-14 14:10:00,49.56,49.63,49.56,49.62,59071.0,46.4445,46.5101,46.4445,46.5008,59071.0
2023-04-14 14:20:00,49.62,49.63,49.54,49.59,74260.0,46.5008,46.5101,46.4258,46.4727,74260.0
2023-04-14 14:30:00,49.59,49.62,49.52,49.57,57822.0,46.4727,46.5008,46.4071,46.4539,57822.0
2023-04-14 14:40:00,49.56,49.69,49.55,49.68,74340.0,46.4445,46.5664,46.4352,46.557,74340.0
2023-04-14 14:50:00,49.68,49.72,49.62,49.67,82551.0,46.557,46.5945,46.5008,46.5476,82551.0
2023-04-14 15:00:00,49.67,49.67,49.56,49.59,81410.0,46.5476,46.5476,46.4445,46.4727,81410.0
2023-04-14 15:10:00,49.58,49.61,49.52,49.61,106402.0,46.4633,46.4914,46.4071,46.4914,106402.0
2023-04-14 15:20:00,49.61,49.67,49.55,49.61,121313.0,46.4914,46.5476,46.4352,46.4914,121313.0
2023-04-14 15:30:00,49.61,49.67,49.57,49.65,147296.0,46.4914,46.5476,46.4539,46.5289,147296.0
2023-04-14 15:40:00,49.65,49.74,49.62,49.63,280967.0,46.5289,46.6132,46.5008,46.5101,280967.0
2023-04-14 15:50:00,49.61,49.63,49.51,49.51,980345.0,46.4914,46.5101,46.3977,46.3977,980345.0
2023-04-17 09:30:00,48.99,49.0,48.47,48.5,477986.0,45.9104,45.9197,45.4231,45.4512,477986.0
2023-04-17 09:40:00,48.48,48.63,48.22,48.38,351497.0,45.4324,45.573,45.1888,45.3387,351497.0
2023-04-17 09:50:00,48.4,48.61,48.4,48.45,154182.0,45.3575,45.5543,45.3575,45.4043,154182.0
2023-04-17 10:00:00,48.44,48.63,48.43,48.59,142840.0,45.3949,45.573,45.3856,45.5355,142840.0
2023-04-17 10:10:00,48.59,48.79,48.56,48.75,133691.0,45.5355,45.7229,45.5074,45.6855,133691.0
2023-04-17 10:20:00,48.76,48.8,48.52,48.57,127896.0,45.6948,45.7323,45.4699,45.5168,127896.0
2023-04-17 10:30:00,48.57,48.57,48.42,48.53,175023.0,45.5168,45.5168,45.3762,45.4793,175023.0
2023-04-17 10:40:00,48.52,48.53,48.24,48.27,303564.0,45.4699,45.4793,45.2075,45.2356,303564.0
2023-04-17 10:50:00,48.27,48.43,48.23,48.42,201207.0,45.2356,45.3856,45.1981,45.3762,201207.0
2023-04-17 11:00:00,48.42,48.71,48.42,48.69,138792.0,45.3762,45.648,45.3762,45.6292,138792.0
2023-04-17 11:10:00,48.69,48.8,48.65,48.72,117729.0,45.6292,45.7323,45.5917,45.6573,117729.0
2023-04-17 11:20:00,48.72,48.87,48.68,48.86,108417.0,45.6573,45.7979,45.6199,45.7885,108417.0
2023-04-17 11:30:00,48.86,48.86,48.66,48.72,98567.0,45.7885,45.7885,45.6011,45.6573,98567.0
2023-04-17 11:40:00,48.73,48.84,48.68,48.81,101278.0,45.6667,45.7698,45.6199,45.7417,101278.0
2023-04-17 11:50:00,48.8,48.8,48.63,48.66,68059.0,45.7323,45.7323,45.573,45.6011,68059.0
2023-04-17 12:00:00,48.66,48.67,48.57,48.58,61996.0,45.6011,45.6105,45.5168,45.5261,61996.0
2023-04-17 12:10:00,48.57,48.59,48.48,48.53,107340.0,45.5168,45.5355,45.4324,45.4793,107340.0
2023-04-17 12:20:00,48.54,48.57,48.47,48.52,79482.0,45.4887,45.5168,45.4231,45.4699,79482.0
2023-04-17 12:30:00,48.51,48.57,48.47,48.55,54628.0,45.4605,45.5168,45.4231,45.498,54628.0
2023-04-17 12:40:00,48.55,48.62,48.54,48.56,73163.0,45.498,45.5636,45.4887,45.5074,73163.0
2023-04-17 12:50:00,48.57,48.61,48.53,48.58,67945.0,45.5168,45.5543,45.4793,45.5261,67945.0
2023-04-17 13:00:00,48.59,48.69,48.58,48.64,43106.0,45.5355,45.6292,45.5261,45.5824,43106.0
2023-04-17 13:10:00,48.64,48.79,48.63,48.77,55724.0,45.5824,45.7229,45.573,45.7042,55724.0
2023-04-17 13:20:00,48.77,48.77,48.69,48.71,74195.0,45.7042,45.7042,45.6292,45.648,74195.0
2023-04-17 13:30:00,48.71,48.78,48.69,48.73,43713.0,45.648,45.7136,45.6292,45.6667,43713.0
2023-04-17 13:40:00,48.73,48.74,48.67,48.68,56110.0,45.6667,45.6761,45.6105,45.6199,56110.0
2023-04-17 13:50:00,48.69,48.72,48.6,48.65,58760.0,45.6292,45.6573,45.5449,45.5917,58760.0
2023-04-17 14:00:00,48.64,48.66,48.59,48.66,41217.0,45.5824,45.6011,45.5355,45.6011,41217.0
2023-04-17 14:10:00,48.66,48.71,48.64,48.65,44188.0,45.6011,45.648,45.5824,45.5917,44188.0
2023-04-17 14:20:00,48.65,48.69,48.63,48.67,36979.0,45.5917,45.6292,45.573,45.6105,36979.0
2023-04-17 14:30:00,48.68,48.75,48.67,48.69,84605.0,45.6199,45.6855,45.6105,45.6292,84605.0
2023-04-17 14:40:00,48.69,48.73,48.65,48.66,58899.0,45.6292,45.6667,45.5917,45.6011,58899.0
2023-04-17 14:50:00,48.67,48.71,48.65,48.7,56013.0,45.6105,45.648,45.5917,45.6386,56013.0
2023-04-17 15:00:00,48.7,48.71,48.63,48.66,81149.0,45.6386,45.648,45.573,45.6011,81149.0
2023-04-17 15:10:00,48.66,48.67,48.58,48.64,98333.0,45.6011,45.6105,45.5261,45.5824,98333.0
2023-04-17 15:20:00,48.64,48.69,48.54,48.55,147105.0,45.5824,45.6292,45.4887,45.498,147105.0
2023-04-17 15:30:00,48.55,48.58,48.44,48.44,203856.0,45.498,45.5261,45.3949,45.3949,203856.0
2023-04-17 15:40:00,48.45,48.55,48.38,48.38,364544.0,45.4043,45.498,45.3387,45.3387,364544.0
2023-04-17 15:50:00,48.38,48.49,48.33,48.47,1087764.0,45.3387,45.4418,45.2919,45.4231,1087764.0
2023-04-18 09:30:00,48.79,48.82,48.55,48.74,309787.0,45.7229,45.7511,45.498,45.6761,309787.0
2023-04-18 09:40:00,48.73,48.8,48.57,48.76,234110.0,45.6667,45.7323,45.5168,45.6948,234110.0
2023-04-18 09:50:00,48.76,48.97,48.72,48.96,163604.0,45.6948,45.8916,45.6573,45.8823,163604.0
2023-04-18 10:00:00,48.97,49.42,48.88,49.38,251564.0,45.8916,46.3133,45.8073,46.2759,251564.0
2023-04-18 10:10:00,49.39,49.43,49.11,49.13,146415.0,46.2852,46.3227,46.0228,46.0416,146415.0
2023-04-18 10:20:00,49.12,49.15,48.98,49.05,125254.0,46.0322,46.0603,45.901,45.9666,125254.0
2023-04-18 10:30:00,49.05,49.22,48.98,49.15,132379.0,45.9666,46.1259,45.901,46.0603,132379.0
2023-04-18 10:40:00,49.15,49.26,49.12,49.16,132130.0,46.0603,46.1634,46.0322,46.0697,132130.0
2023-04-18 10:50:00,49.18,49.22,49.11,49.17,86246.0,46.0884,46.1259,46.0228,46.0791,86246.0
2023-04-18 11:00:00,49.17,49.24,49.1,49.22,101486.0,46.0791,46.1447,46.0135,46.1259,101486.0
2023-04-18 11:10:00,49.22,49.24,49.1,49.1,89004.0,46.1259,46.1447,46.0135,46.0135,89004.0
2023-04-18 11:20:00,49.1,49.13,49.04,49.1,98481.0,46.0135,46.0416,45.9572,46.0135,98481.0
2023-04-18 11:30:00,49.09,49.14,48.96,49.04,153005.0,46.0041,46.0509,45.8823,45.9572,153005.0
2023-04-18 11:40:00,49.03,49.09,48.93,49.09,74889.0,45.9479,46.0041,45.8541,46.0041,74889.0
2023-04-18 11:50:00,49.08,49.14,49.06,49.1,98550.0,45.9947,46.0509,45.976,46.0135,98550.0
2023-04-18 12:00:00,49.09,49.1,49.01,49.05,83096.0,46.0041,46.0135,45.9291,45.9666,83096.0
2023-04-18 12:10:00,49.05,49.07,48.98,49.0,63741.0,45.9666,45.9853,45.901,45.9197,63741.0
2023-04-18 12:20:00,49.0,49.01,48.94,48.98,73622.0,45.9197,45.9291,45.8635,45.901,73622.0
2023-04-18 12:30:00,48.98,49.07,48.97,49.04,65864.0,45.901,45.9853,45.8916,45.9572,65864.0
2023-04-18 12:40:00,49.04,49.06,48.96,49.0,80482.0,45.9572,45.976,45.8823,45.9197,80482.0
2023-04-18 12:50:00,49.01,49.04,48.97,49.02,64727.0,45.9291,45.9572,45.8916,45.9385,64727.0
2023-04-18 13:00:00,49.02,49.11,49.01,49.04,86735.0,45.9385,46.0228,45.9291,45.9572,86735.0
2023-04-18 13:10:00,49.04,49.12,49.01,49.12,81270.0,45.9572,46.0322,45.9291,46.0322,81270.0
2023-04-18 13:20:00,49.13,49.16,49.1,49.12,60929.0,46.0416,46.0697,46.0135,46.0322,60929.0
2023-04-18 13:30:00,49.11,49.16,49.03,49.05,202162.0,46.0228,46.0697,45.9479,45.9666,202162.0
2023-04-18 13:40:00,49.04,49.05,48.92,48.92,108931.0,45.9572,45.9666,45.8448,45.8448,108931.0
2023-04-18 13:50:00,48.93,48.98,48.88,48.9,102349.0,45.8541,45.901,45.8073,45.826,102349.0
2023-04-18 14:00:00,48.91,48.92,48.82,48.9,87456.0,45.8354,45.8448,45.7511,45.826,87456.0
2023-04-18 14:10:00,48.9,48.91,48.84,48.85,91137.0,45.826,45.8354,45.7698,45.7792,91137.0
2023-04-18 14:20:00,48.86,48.86,48.78,48.8,110724.0,45.7885,45.7885,45.7136,45.7323,110724.0
2023-04-18 14:30:00,48.8,48.83,48.71,48.76,124351.0,45.7323,45.7604,45.648,45.6948,124351.0
2023-04-18 14:40:00,48.76,48.79,48.73,48.78,106006.0,45.6948,45.7229,45.6667,45.7136,106006.0
2023-04-18 14:50:00,48.78,48.87,48.73,48.86,89086.0,45.7136,45.7979,45.6667,45.7885,89086.0
2023-04-18 15:00:00,48.86,48.9,48.83,48.89,85733.0,45.7885,45.826,45.7604,45.8167,85733.0
2023-04-18 15:10:00,48.88,48.89,48.83,48.87,68526.0,45.8073,45.8167,45.7604,45.7979,68526.0
2023-04-18 15:20:00,48.87,48.91,48.81,48.82,214839.0,45.7979,45.8354,45.7417,45.7511,214839.0
2023-04-18 15:30:00,48.8,48.84,48.77,48.82,221580.0,45.7323,45.7698,45.7042,45.7511,221580.0
2023-04-18 15:40:00,48.82,48.82,48.72,48.79,280898.0,45.7511,45.7511,45.6573,45.7229,280898.0
2023-04-18 15:50:00,48.79,48.88,48.73,48.85,580411.0,45.7229,45.8073,45.6667,45.7792,580411.0
2023-04-19 09:30:00,48.02,48.46,47.91,48.37,351249.0,45.0013,45.4137,44.8983,45.3293,351249.0
2023-04-19 09:40:00,48.37,48.52,48.24,48.41,220495.0,45.3293,45.4699,45.2075,45.3668,220495.0
2023-04-19 09:50:00,48.41,48.55,48.35,48.37,158109.0,45.3668,45.498,45.3106,45.3293,158109.0
2023-04-19 10:00:00,48.36,48.55,48.32,48.46,124977.0,45.32,45.498,45.2825,45.4137,124977.0
2023-04-19 10:10:00,48.45,48.48,48.27,48.4,98031.0,45.4043,45.4324,45.2356,45.3575,98031.0
2023-04-19 10:20:00,48.39,48.46,48.31,48.42,84103.0,45.3481,45.4137,45.2731,45.3762,84103.0
2023-04-19 10:30:00,48.42,48.57,48.41,48.5,96910.0,45.3762,45.5168,45.3668,45.4512,96910.0
2023-04-19 10:40:00,48.51,48.53,48.33,48.47,162958.0,45.4605,45.4793,45.2919,45.4231,162958.0
2023-04-19 10:50:00,48.47,48.59,48.4,48.57,85153.0,45.4231,45.5355,45.3575,45.5168,85153.0
2023-04-19 11:00:00,48.58,48.61,48.48,48.59,92542.0,45.5261,45.5543,45.4324,45.5355,92542.0
2023-04-19 11:10:00,48.59,48.62,48.54,48.59,52499.0,45.5355,45.5636,45.4887,45.5355,52499.0
2023-04-19 11:20:00,48.58,48.61,48.54,48.59,64097.0,45.5261,45.5543,45.4887,45.5355,64097.0
2023-04-19 11:30:00,48.59,48.6,48.53,48.56,72517.0,45.5355,45.5449,45.4793,45.5074,72517.0
2023-04-19 11:40:00,48.56,48.57,48.41,48.46,72873.0,45.5074,45.5168,45.3668,45.4137,72873.0
2023-04-19 11:50:00,48.45,48.51,48.4,48.43,94658.0,45.4043,45.4605,45.3575,45.3856,94658.0
2023-04-19 12:00:00,48.43,48.43,48.3,48.41,82547.0,45.3856,45.3856,45.2637,45.3668,82547.0
2023-04-19 12:10:00,48.4,48.51,48.38,48.46,53606.0,45.3575,45.4605,45.3387,45.4137,53606.0
2023-04-19 12:20:00,48.47,48.54,48.46,48.52,41966.0,45.4231,45.4887,45.4137,45.4699,41966.0
2023-04-19 12:30:00,48.52,48.55,48.47,48.54,53678.0,45.4699,45.498,45.4231,45.4887,53678.0
2023-04-19 12:40:00,48.54,48.57,48.51,48.55,40791.0,45.4887,45.5168,45.4605,45.498,40791.0
2023-04-19 12:50:00,48.54,48.6,48.53,48.58,47619.0,45.4887,45.5449,45.4793,45.5261,47619.0
2023-04-19 13:00:00,48.58,48.58,48.46,48.49,55135.0,45.5261,45.5261,45.4137,45.4418,55135.0
2023-04-19 13:10:00,48.48,48.52,48.39,48.43,79106.0,45.4324,45.4699,45.3481,45.3856,79106.0
2023-04-19 13:20:00,48.44,48.44,48.37,48.4,43026.0,45.3949,45.3949,45.3293,45.3575,43026.0
2023-04-19 13:30:00,48.4,48.43,48.3,48.34,50485.0,45.3575,45.3856,45.2637,45.3012,50485.0
2023-04-19 13:40:00,48.34,48.36,48.29,48.36,65609.0,45.3012,45.32,45.2544,45.32,65609.0
2023-04-19 13:50:00,48.36,48.36,48.31,48.34,47473.0,45.32,45.32,45.2731,45.3012,47473.0
2023-04-19 14:00:00,48.35,48.42,48.32,48.34,44113.0,45.3106,45.3762,45.2825,45.3012,44113.0
2023-04-19 14:10:00,48.34,48.35,48.28,48.3,49129.0,45.3012,45.3106,45.245,45.2637,49129.0
2023-04-19 14:20:00,48.3,48.3,48.17,48.17,95440.0,45.2637,45.2637,45.1419,45.1419,95440.0
2023-04-19 14:30:00,48.17,48.2,48.09,48.12,88051.0,45.1419,45.17,45.0669,45.0951,88051.0
2023-04-19 14:40:00,48.12,48.14,48.09,48.12,74879.0,45.0951,45.1138,45.0669,45.0951,74879.0
2023-04-19 14:50:00,48.11,48.13,48.07,48.09,83075.0,45.0857,45.1044,45.0482,45.0669,83075.0
2023-04-19 15:00:00,48.09,48.18,48.07,48.18,65963.0,45.0669,45.1513,45.0482,45.1513,65963.0
2023-04-19 15:10:00,48.17,48.28,48.15,48.27,62228.0,45.1419,45.245,45.1232,45.2356,62228.0
2023-04-19 15:20:00,48.26,48.29,48.13,48.14,114762.0,45.2263,45.2544,45.1044,45.1138,114762.0
2023-04-19 15:30:00,48.15,48.15,48.08,48.13,164474.0,45.1232,45.1232,45.0576,45.1044,164474.0
2023-04-19 15:40:00,48.13,48.14,48.03,48.08,258191.0,45.1044,45.1138,45.0107,45.0576,258191.0
2023-04-19 15:50:00,48.08,48.26,48.01,48.26,764498.0,45.0576,45.2263,44.992,45.2263,764498.0
2023-04-20 09:30:00,48.53,48.58,48.33,48.34,319978.0,45.4793,45.5261,45.2919,45.3012,319978.0
2023-04-20 09:40:00,48.31,48.38,47.93,48.1,145861.0,45.2731,45.3387,44.917,45.0763,145861.0
2023-04-20 09:50:00,48.09,48.11,47.97,48.03,141825.0,45.0669,45.0857,44.9545,45.0107,141825.0
2023-04-20 10:00:00,48.05,48.57,48.04,48.48,181039.0,45.0295,45.5168,45.0201,45.4324,181039.0
2023-04-20 10:10:00,48.49,48.58,48.38,48.39,107507.0,45.4418,45.5261,45.3387,45.3481,107507.0
2023-04-20 10:20:00,48.37,48.4,48.29,48.32,83348.0,45.3293,45.3575,45.2544,45.2825,83348.0
2023-04-20 10:30:00,48.33,48.43,48.25,48.29,99370.0,45.2919,45.3856,45.2169,45.2544,99370.0
2023-04-20 10:40:00,48.29,48.32,48.23,48.25,58501.0,45.2544,45.2825,45.1981,45.2169,58501.0
2023-04-20 10:50:00,48.24,48.24,48.05,48.1,129856.0,45.2075,45.2075,45.0295,45.0763,129856.0
2023-04-20 11:00:00,48.1,48.12,47.98,47.99,78555.0,45.0763,45.0951,44.9639,44.9732,78555.0
2023-04-20 11:10:00,48.0,48.04,47.95,47.96,68731.0,44.9826,45.0201,44.9357,44.9451,68731.0
2023-04-20 11:20:00,47.97,48.12,47.97,48.12,60137.0,44.9545,45.0951,44.9545,45.0951,60137.0
2023-04-20 11:30:00,48.12,48.21,48.08,48.11,51057.0,45.0951,45.1794,45.0576,45.0857,51057.0
2023-04-20 11:40:00,48.12,48.14,48.05,48.08,42550.0,45.0951,45.1138,45.0295,45.0576,42550.0
2023-04-20 11:50:00,48.07,48.18,48.06,48.08,71215.0,45.0482,45.1513,45.0388,45.0576,71215.0
2023-04-20 12:00:00,48.08,48.11,48.05,48.09,41161.0,45.0576,45.0857,45.0295,45.0669,41161.0
2023-04-20 12:10:00,48.09,48.15,48.05,48.07,40693.0,45.0669,45.1232,45.0295,45.0482,40693.0
2023-04-20 12:20:00,48.07,48.11,48.01,48.05,59100.0,45.0482,45.0857,44.992,45.0295,59100.0
2023-04-20 12:30:00,48.05,48.05,47.95,47.96,51292.0,45.0295,45.0295,44.9357,44.9451,51292.0
2023-04-20 12:40:00,47.97,48.04,47.97,48.01,46935.0,44.9545,45.0201,44.9545,44.992,46935.0
2023-04-20 12:50:00,48.01,48.02,47.89,47.94,72374.0,44.992,45.0013,44.8795,44.9264,72374.0
2023-04-20 13:00:00,47.94,47.96,47.88,47.94,62997.0,44.9264,44.9451,44.8702,44.9264,62997.0
2023-04-20 13:10:00,47.93,47.94,47.85,47.93,125534.0,44.917,44.9264,44.842,44.917,125534.0
2023-04-20 13:20:00,47.93,48.01,47.89,48.01,47833.0,44.917,44.992,44.8795,44.992,47833.0
2023-04-20 13:30:00,48.02,48.08,48.01,48.04,43858.0,45.0013,45.0576,44.992,45.0201,43858.0
2023-04-20 13:40:00,48.04,48.06,47.99,48.03,52365.0,45.0201,45.0388,44.9732,45.0107,52365.0
2023-04-20 13:50:00,48.02,48.04,47.94,48.01,52600.0,45.0013,45.0201,44.9264,44.992,52600.0
2023-04-20 14:00:00,48.01,48.03,47.89,47.91,53537.0,44.992,45.0107,44.8795,44.8983,53537.0
2023-04-20 14:10:00,47.92,47.94,47.89,47.92,62356.0,44.9076,44.9264,44.8795,44.9076,62356.0
2023-04-20 14:20:00,47.91,47.96,47.89,47.9,117518.0,44.8983,44.9451,44.8795,44.8889,117518.0
2023-04-20 14:30:00,47.9,47.95,47.89,47.9,71397.0,44.8889,44.9357,44.8795,44.8889,71397.0
2023-04-20 14:40:00,47.91,47.94,47.85,47.91,63376.0,44.8983,44.9264,44.842,44.8983,63376.0
2023-04-20 14:50:00,47.9,47.91,47.82,47.88,63598.0,44.8889,44.8983,44.8139,44.8702,63598.0
2023-04-20 15:00:00,47.88,47.9,47.82,47.88,70326.0,44.8702,44.8889,44.8139,44.8702,70326.0
2023-04-20 15:10:00,47.86,47.88,47.67,47.7,124466.0,44.8514,44.8702,44.6734,44.7015,124466.0
2023-04-20 15:20:00,47.7,47.76,47.69,47.73,95021.0,44.7015,44.7577,44.6921,44.7296,95021.0
2023-04-20 15:30:00,47.72,47.76,47.69,47.72,125974.0,44.7202,44.7577,44.6921,44.7202,125974.0
2023-04-20 15:40:00,47.72,47.73,47.68,47.7,171129.0,44.7202,44.7296,44.6827,44.7015,171129.0
2023-04-20 15:50:00,47.69,47.89,47.66,47.89,502127.0,44.6921,44.8795,44.664,44.8795,502127.0
2023-04-21 09:30:00,47.68,48.16,47.66,47.92,392889.0,44.6827,45.1325,44.664,44.9076,392889.0
2023-04-21 09:40:00,47.95,47.96,47.37,47.41,252969.0,44.9357,44.9451,44.3922,44.4297,252969.0
2023-04-21 09:50:00,47.39,47.43,47.14,47.23,260406.0,44.411,44.4484,44.1767,44.261,260406.0
2023-04-21 10:00:00,47.22,47.55,47.19,47.5,148751.0,44.2516,44.5609,44.2235,44.514,148751.0
2023-04-21 10:10:00,47.49,47.7,47.47,47.69,110233.0,44.5047,44.7015,44.4859,44.6921,110233.0
2023-04-21 10:20:00,47.69,47.74,47.53,47.57,120974.0,44.6921,44.739,44.5422,44.5796,120974.0
2023-04-21 10:30:00,47.55,47.58,47.4,47.43,63072.0,44.5609,44.589,44.4203,44.4484,63072.0
2023-04-21 10:40:00,47.41,47.48,47.35,47.4,127835.0,44.4297,44.4953,44.3735,44.4203,127835.0
2023-04-21 10:50:00,47.39,47.57,47.39,47.56,71241.0,44.411,44.5796,44.411,44.5703,71241.0
2023-04-21 11:00:00,47.56,47.61,47.49,47.51,71878.0,44.5703,44.6171,44.5047,44.5234,71878.0
2023-04-21 11:10:00,47.5,47.52,47.39,47.41,101796.0,44.514,44.5328,44.411,44.4297,101796.0
2023-04-21 11:20:00,47.4,47.42,47.32,47.39,76080.0,44.4203,44.4391,44.3454,44.411,76080.0
2023-04-21 11:30:00,47.39,47.42,47.35,47.38,67805.0,44.411,44.4391,44.3735,44.4016,67805.0
2023-04-21 11:40:00,47.38,47.42,47.31,47.37,78351.0,44.4016,44.4391,44.336,44.3922,78351.0
2023-04-21 11:50:00,47.37,47.43,47.34,47.35,70490.0,44.3922,44.4484,44.3641,44.3735,70490.0
2023-04-21 12:00:00,47.34,47.35,47.22,47.22,114479.0,44.3641,44.3735,44.2516,44.2516,114479.0
2023-04-21 12:10:00,47.22,47.3,47.19,47.23,116779.0,44.2516,44.3266,44.2235,44.261,116779.0
2023-04-21 12:20:00,47.24,47.27,47.17,47.2,76802.0,44.2704,44.2985,44.2048,44.2329,76802.0
2023-04-21 12:30:00,47.2,47.27,47.19,47.26,57070.0,44.2329,44.2985,44.2235,44.2891,57070.0
2023-04-21 12:40:00,47.27,47.34,47.24,47.32,70002.0,44.2985,44.3641,44.2704,44.3454,70002.0
2023-04-21 12:50:00,47.32,47.38,47.3,47.35,40590.0,44.3454,44.4016,44.3266,44.3735,40590.0
2023-04-21 13:00:00,47.36,47.45,47.35,47.44,55232.0,44.3828,44.4672,44.3735,44.4578,55232.0
2023-04-21 13:10:00,47.44,47.47,47.38,47.45,54566.0,44.4578,44.4859,44.4016,44.4672,54566.0
2023-04-21 13:20:00,47.44,47.56,47.42,47.54,61754.0,44.4578,44.5703,44.4391,44.5515,61754.0
2023-04-21 13:30:00,47.54,47.55,47.43,47.46,43825.0,44.5515,44.5609,44.4484,44.4766,43825.0
2023-04-21 13:40:00,47.47,47.53,47.45,47.52,51679.0,44.4859,44.5422,44.4672,44.5328,51679.0
2023-04-21 13:50:00,47.53,47.54,47.49,47.53,47271.0,44.5422,44.5515,44.5047,44.5422,47271.0
2023-04-21 14:00:00,47.53,47.6,47.52,47.53,59079.0,44.5422,44.6078,44.5328,44.5422,59079.0
2023-04-21 14:10:00,47.53,47.61,47.52,47.54,66162.0,44.5422,44.6171,44.5328,44.5515,66162.0
2023-04-21 14:20:00,47.55,47.58,47.51,47.55,63370.0,44.5609,44.589,44.5234,44.5609,63370.0
2023-04-21 14:30:00,47.55,47.64,47.5,47.62,195571.0,44.5609,44.6452,44.514,44.6265,195571.0
2023-04-21 14:40:00,47.62,47.69,47.59,47.67,88432.0,44.6265,44.6921,44.5984,44.6734,88432.0
2023-04-21 14:50:00,47.66,47.67,47.63,47.65,64869.0,44.664,44.6734,44.6359,44.6546,64869.0
2023-04-21 15:00:00,47.64,47.66,47.6,47.65,44224.0,44.6452,44.664,44.6078,44.6546,44224.0
2023-04-21 15:10:00,47.65,47.65,47.55,47.58,91325.0,44.6546,44.6546,44.5609,44.589,91325.0
2023-04-21 15:20:00,47.58,47.61,47.55,47.58,86775.0,44.589,44.6171,44.5609,44.589,86775.0
2023-04-21 15:30:00,47.58,47.59,47.48,47.48,127958.0,44.589,44.5984,44.4953,44.4953,127958.0
2023-04-21 15:40:00,47.49,47.53,47.46,47.52,225504.0,44.5047,44.5422,44.4766,44.5328,225504.0
2023-04-21 15:50:00,47.51,47.63,47.51,47.62,495481.0,44.5234,44.6359,44.5234,44.6265,495481.0
2023-04-24 09:30:00,47.49,47.58,47.04,47.05,312972.0,44.5047,44.589,44.083,44.0923,312972.0
2023-04-24 09:40:00,47.05,47.22,47.05,47.14,140701.0,44.0923,44.2516,44.0923,44.1767,140701.0
2023-04-24 09:50:00,47.14,47.27,47.0,47.27,99636.0,44.1767,44.2985,44.0455,44.2985,99636.0
2023-04-24 10:00:00,47.27,47.3,47.13,47.27,65367.0,44.2985,44.3266,44.1673,44.2985,65367.0
2023-04-24 10:10:00,47.27,47.36,47.26,47.33,60172.0,44.2985,44.3828,44.2891,44.3547,60172.0
2023-04-24 10:20:00,47.33,47.43,47.31,47.32,111977.0,44.3547,44.4484,44.336,44.3454,111977.0
2023-04-24 10:30:00,47.32,47.33,47.23,47.29,171708.0,44.3454,44.3547,44.261,44.3172,171708.0
2023-04-24 10:40:00,47.3,47.47,47.3,47.38,141866.0,44.3266,44.4859,44.3266,44.4016,141866.0
2023-04-24 10:50:00,47.39,47.44,47.25,47.27,78638.0,44.411,44.4578,44.2798,44.2985,78638.0
2023-04-24 11:00:00,47.28,47.4,47.26,47.36,48137.0,44.3079,44.4203,44.2891,44.3828,48137.0
2023-04-24 11:10:00,47.36,47.46,47.36,47.42,46716.0,44.3828,44.4766,44.3828,44.4391,46716.0
2023-04-24 11:20:00,47.42,47.44,47.36,47.37,45716.0,44.4391,44.4578,44.3828,44.3922,45716.0
2023-04-24 11:30:00,47.37,47.45,47.34,47.45,157310.0,44.3922,44.4672,44.3641,44.4672,157310.0
2023-04-24 11:40:00,47.44,47.53,47.41,47.51,96016.0,44.4578,44.5422,44.4297,44.5234,96016.0
2023-04-24 11:50:00,47.5,47.54,47.48,47.53,89561.0,44.514,44.5515,44.4953,44.5422,89561.0
2023-04-24 12:00:00,47.53,47.68,47.52,47.68,67393.0,44.5422,44.6827,44.5328,44.6827,67393.0
2023-04-24 12:10:00,47.68,47.76,47.64,47.66,153248.0,44.6827,44.7577,44.6452,44.664,153248.0
2023-04-24 12:20:00,47.66,47.74,47.65,47.7,72563.0,44.664,44.739,44.6546,44.7015,72563.0
2023-04-24 12:30:00,47.71,47.75,47.69,47.72,47339.0,44.7108,44.7483,44.6921,44.7202,47339.0
2023-04-24 12:40:00,47.73,47.74,47.69,47.73,29182.0,44.7296,44.739,44.6921,44.7296,29182.0
2023-04-24 12:50:00,47.73,47.75,47.64,47.7,64755.0,44.7296,44.7483,44.6452,44.7015,64755.0
2023-04-24 13:00:00,47.71,47.78,47.7,47.73,80639.0,44.7108,44.7764,44.7015,44.7296,80639.0
2023-04-24 13:10:00,47.73,47.74,47.67,47.7,97396.0,44.7296,44.739,44.6734,44.7015,97396.0
2023-04-24 13:20:00,47.7,47.75,47.69,47.71,38433.0,44.7015,44.7483,44.6921,44.7108,38433.0
2023-04-24 13:30:00,47.72,47.8,47.69,47.77,63937.0,44.7202,44.7952,44.6921,44.7671,63937.0
2023-04-24 13:40:00,47.78,47.81,47.77,47.79,61487.0,44.7764,44.8046,44.7671,44.7858,61487.0
2023-04-24 13:50:00,47.79,47.85,47.77,47.82,86517.0,44.7858,44.842,44.7671,44.8139,86517.0
2023-04-24 14:00:00,47.82,47.82,47.78,47.8,94391.0,44.8139,44.8139,44.7764,44.7952,94391.0
2023-04-24 14:10:00,47.8,47.9,47.78,47.9,105266.0,44.7952,44.8889,44.7764,44.8889,105266.0
2023-04-24 14:20:00,47.89,47.9,47.83,47.89,63783.0,44.8795,44.8889,44.8233,44.8795,63783.0
2023-04-24 14:30:00,47.89,47.91,47.84,47.87,76290.0,44.8795,44.8983,44.8327,44.8608,76290.0
2023-04-24 14:40:00,47.87,47.89,47.82,47.88,53309.0,44.8608,44.8795,44.8139,44.8702,53309.0
2023-04-24 14:50:00,47.88,47.96,47.88,47.92,86730.0,44.8702,44.9451,44.8702,44.9076,86730.0
2023-04-24 15:00:00,47.92,47.96,47.91,47.96,76968.0,44.9076,44.9451,44.8983,44.9451,76968.0
2023-04-24 15:10:00,47.96,48.0,47.92,47.94,118156.0,44.9451,44.9826,44.9076,44.9264,118156.0
2023-04-24 15:20:00,47.93,47.99,47.92,47.98,118904.0,44.917,44.9732,44.9076,44.9639,118904.0
2023-04-24 15:30:00,47.98,48.01,47.94,48.0,223706.0,44.9639,44.992,44.9264,44.9826,223706.0
2023-04-24 15:40:00,48.0,48.09,47.98,48.08,240609.0,44.9826,45.0669,44.9639,45.0576,240609.0
2023-04-24 15:50:00,48.08,48.1,48.0,48.02,666982.0,45.0576,45.0763,44.9826,45.0013,666982.0
2023-04-25 09:30:00,47.66,48.12,47.66,48.12,349860.0,44.664,45.0951,44.664,45.0951,349860.0
2023-04-25 09:40:00,48.12,48.21,47.98,48.02,149264.0,45.0951,45.1794,44.9639,45.0013,149264.0
2023-04-25 09:50:00,48.02,48.11,47.66,47.66,157937.0,45.0013,45.0857,44.664,44.664,157937.0
2023-04-25 10:00:00,47.66,47.81,47.62,47.66,157058.0,44.664,44.8046,44.6265,44.664,157058.0
2023-04-25 10:10:00,47.67,47.74,47.57,47.62,93631.0,44.6734,44.739,44.5796,44.6265,93631.0
2023-04-25 10:20:00,47.63,47.69,47.57,47.63,94355.0,44.6359,44.6921,44.5796,44.6359,94355.0
2023-04-25 10:30:00,47.63,47.71,47.58,47.59,73279.0,44.6359,44.7108,44.589,44.5984,73279.0
2023-04-25 10:40:00,47.59,47.79,47.59,47.78,81528.0,44.5984,44.7858,44.5984,44.7764,81528.0
2023-04-25 10:50:00,47.78,47.8,47.7,47.71,134507.0,44.7764,44.7952,44.7015,44.7108,134507.0
2023-04-25 11:00:00,47.7,47.76,47.66,47.75,85665.0,44.7015,44.7577,44.664,44.7483,85665.0
2023-04-25 11:10:00,47.75,47.77,47.67,47.73,65334.0,44.7483,44.7671,44.6734,44.7296,65334.0
2023-04-25 11:20:00,47.73,47.86,47.73,47.83,65006.0,44.7296,44.8514,44.7296,44.8233,65006.0
2023-04-25 11:30:00,47.82,47.89,47.73,47.75,66641.0,44.8139,44.8795,44.7296,44.7483,66641.0
2023-04-25 11:40:00,47.76,47.9,47.74,47.86,93063.0,44.7577,44.8889,44.739,44.8514,93063.0
2023-04-25 11:50:00,47.86,48.03,47.85,47.99,87147.0,44.8514,45.0107,44.842,44.9732,87147.0
2023-04-25 12:00:00,48.0,48.06,47.9,47.93,135919.0,44.9826,45.0388,44.8889,44.917,135919.0
2023-04-25 12:10:00,47.94,48.03,47.91,47.96,71053.0,44.9264,45.0107,44.8983,44.9451,71053.0
2023-04-25 12:20:00,47.96,47.96,47.84,47.92,44619.0,44.9451,44.9451,44.8327,44.9076,44619.0
2023-04-25 12:30:00,47.93,47.96,47.88,47.95,60814.0,44.917,44.9451,44.8702,44.9357,60814.0
2023-04-25 12:40:00,47.94,48.04,47.94,48.02,40796.0,44.9264,45.0201,44.9264,45.0013,40796.0
2023-04-25 12:50:00,48.01,48.02,47.94,47.96,46820.0,44.992,45.0013,44.9264,44.9451,46820.0
2023-04-25 13:00:00,47.97,48.08,47.96,48.04,54422.0,44.9545,45.0576,44.9451,45.0201,54422.0
2023-04-25 13:10:00,48.04,48.14,48.04,48.12,150730.0,45.0201,45.1138,45.0201,45.0951,150730.0
2023-04-25 13:20:00,48.12,48.32,48.11,48.24,187080.0,45.0951,45.2825,45.0857,45.2075,187080.0
2023-04-25 13:30:00,48.25,48.45,48.25,48.42,182271.0,45.2169,45.4043,45.2169,45.3762,182271.0
2023-04-25 13:40:00,48.41,48.43,48.33,48.33,98907.0,45.3668,45.3856,45.2919,45.2919,98907.0
2023-04-25 13:50:00,48.34,48.47,48.33,48.41,92563.0,45.3012,45.4231,45.2919,45.3668,92563.0
2023-04-25 14:00:00,48.41,48.53,48.39,48.5,102181.0,45.3668,45.4793,45.3481,45.4512,102181.0
2023-04-25 14:10:00,48.51,48.6,48.45,48.51,134325.0,45.4605,45.5449,45.4043,45.4605,134325.0
2023-04-25 14:20:00,48.52,48.52,48.37,48.38,112835.0,45.4699,45.4699,45.3293,45.3387,112835.0
2023-04-25 14:30:00,48.38,48.38,48.26,48.27,133420.0,45.3387,45.3387,45.2263,45.2356,133420.0
2023-04-25 14:40:00,48.28,48.31,48.19,48.28,102735.0,45.245,45.2731,45.1607,45.245,102735.0
2023-04-25 14:50:00,48.28,48.29,48.23,48.23,85574.0,45.245,45.2544,45.1981,45.1981,85574.0
2023-04-25 15:00:00,48.23,48.31,48.2,48.23,145363.0,45.1981,45.2731,45.17,45.1981,145363.0
2023-04-25 15:10:00,48.23,48.31,48.17,48.29,131143.0,45.1981,45.2731,45.1419,45.2544,131143.0
2023-04-25 15:20:00,48.29,48.32,48.21,48.26,144962.0,45.2544,45.2825,45.1794,45.2263,144962.0
2023-04-25 15:30:00,48.26,48.26,48.11,48.18,538426.0,45.2263,45.2263,45.0857,45.1513,538426.0
2023-04-25 15:40:00,48.17,48.2,48.13,48.15,302629.0,45.1419,45.17,45.1044,45.1232,302629.0
2023-04-25 15:50:00,48.15,48.22,48.12,48.2,657697.0,45.1232,45.1888,45.0951,45.17,657697.0
2023-04-26 09:30:00,48.48,48.73,48.21,48.31,310973.0,45.4324,45.6667,45.1794,45.2731,310973.0
2023-04-26 09:40:00,48.31,48.34,48.08,48.33,162906.0,45.2731,45.3012,45.0576,45.2919,162906.0
2023-04-26 09:50:00,48.34,48.35,48.06,48.09,175887.0,45.3012,45.3106,45.0388,45.0669,175887.0
2023-04-26 10:00:00,48.09,48.13,47.83,47.88,185881.0,45.0669,45.1044,44.8233,44.8702,185881.0
2023-04-26 10:10:00,47.88,47.91,47.68,47.7,181339.0,44.8702,44.8983,44.6827,44.7015,181339.0
2023-04-26 10:20:00,47.7,47.83,47.67,47.83,131798.0,44.7015,44.8233,44.6734,44.8233,131798.0
2023-04-26 10:30:00,47.84,47.89,47.67,47.71,104978.0,44.8327,44.8795,44.6734,44.7108,104978.0
2023-04-26 10:40:00,47.7,47.74,47.6,47.66,148484.0,44.7015,44.739,44.6078,44.664,148484.0
2023-04-26 10:50:00,47.65,47.73,47.63,47.73,109592.0,44.6546,44.7296,44.6359,44.7296,109592.0
2023-04-26 11:00:00,47.74,47.76,47.57,47.58,117275.0,44.739,44.7577,44.5796,44.589,117275.0
2023-04-26 11:10:00,47.57,47.62,47.5,47.61,106340.0,44.5796,44.6265,44.514,44.6171,106340.0
2023-04-26 11:20:00,47.61,47.72,47.6,47.71,68560.0,44.6171,44.7202,44.6078,44.7108,68560.0
2023-04-26 11:30:00,47.71,47.84,47.7,47.83,87153.0,44.7108,44.8327,44.7015,44.8233,87153.0
2023-04-26 11:40:00,47.83,47.84,47.68,47.68,77533.0,44.8233,44.8327,44.6827,44.6827,77533.0
2023-04-26 11:50:00,47.69,47.75,47.56,47.56,68784.0,44.6921,44.7483,44.5703,44.5703,68784.0
2023-04-26 12:00:00,47.55,47.58,47.37,47.43,133415.0,44.5609,44.589,44.3922,44.4484,133415.0
2023-04-26 12:10:00,47.42,47.48,47.33,47.34,123995.0,44.4391,44.4953,44.3547,44.3641,123995.0
2023-04-26 12:20:00,47.34,47.41,47.3,47.34,97598.0,44.3641,44.4297,44.3266,44.3641,97598.0
2023-04-26 12:30:00,47.33,47.38,47.26,47.36,84505.0,44.3547,44.4016,44.2891,44.3828,84505.0
2023-04-26 12:40:00,47.37,47.45,47.37,47.41,58966.0,44.3922,44.4672,44.3922,44.4297,58966.0
2023-04-26 12:50:00,47.43,47.45,47.36,47.37,66895.0,44.4484,44.4672,44.3828,44.3922,66895.0
2023-04-26 13:00:00,47.37,47.48,47.35,47.46,73442.0,44.3922,44.4953,44.3735,44.4766,73442.0
2023-04-26 13:10:00,47.45,47.45,47.37,47.44,78926.0,44.4672,44.4672,44.3922,44.4578,78926.0
2023-04-26 13:20:00,47.45,47.46,47.33,47.38,57149.0,44.4672,44.4766,44.3547,44.4016,57149.0
2023-04-26 13:30:00,47.38,47.38,47.27,47.32,54136.0,44.4016,44.4016,44.2985,44.3454,54136.0
2023-04-26 13:40:00,47.33,47.42,47.3,47.4,68013.0,44.3547,44.4391,44.3266,44.4203,68013.0
2023-04-26 13:50:00,47.39,47.41,47.35,47.38,58494.0,44.411,44.4297,44.3735,44.4016,58494.0
2023-04-26 14:00:00,47.38,47.43,47.27,47.29,69890.0,44.4016,44.4484,44.2985,44.3172,69890.0
2023-04-26 14:10:00,47.29,47.3,47.22,47.23,72468.0,44.3172,44.3266,44.2516,44.261,72468.0
2023-04-26 14:20:00,47.24,47.26,47.2,47.22,82318.0,44.2704,44.2891,44.2329,44.2516,82318.0
2023-04-26 14:30:00,47.21,47.24,47.11,47.16,88493.0,44.2423,44.2704,44.1486,44.1954,88493.0
2023-04-26 14:40:00,47.15,47.19,47.13,47.19,66077.0,44.186,44.2235,44.1673,44.2235,66077.0
2023-04-26 14:50:00,47.19,47.28,47.16,47.26,112990.0,44.2235,44.3079,44.1954,44.2891,112990.0
2023-04-26 15:00:00,47.26,47.31,47.2,47.24,126712.0,44.2891,44.336,44.2329,44.2704,126712.0
2023-04-26 15:10:00,47.24,47.28,47.22,47.26,131942.0,44.2704,44.3079,44.2516,44.2891,131942.0
2023-04-26 15:20:00,47.26,47.29,47.17,47.18,156284.0,44.2891,44.3172,44.2048,44.2142,156284.0
2023-04-26 15:30:00,47.18,47.27,47.15,47.23,180924.0,44.2142,44.2985,44.186,44.261,180924.0
2023-04-26 15:40:00,47.24,47.24,47.13,47.2,301548.0,44.2704,44.2704,44.1673,44.2329,301548.0
2023-04-26 15:50:00,47.19,47.25,47.13,47.14,614097.0,44.2235,44.2798,44.1673,44.1767,614097.0
2023-04-27 09:30:00,46.83,47.46,46.55,47.09,607565.0,43.8862,44.4766,43.6238,44.1298,607565.0
2023-04-27 09:40:00,47.11,47.12,46.67,46.92,262451.0,44.1486,44.1579,43.7362,43.9705,262451.0
2023-04-27 09:50:00,46.91,47.36,46.89,47.3,130744.0,43.9611,44.3828,43.9424,44.3266,130744.0
2023-04-27 10:00:00,47.29,47.77,47.27,47.75,169779.0,44.3172,44.7671,44.2985,44.7483,169779.0
2023-04-27 10:10:00,47.77,48.14,47.77,47.99,236175.0,44.7671,45.1138,44.7671,44.9732,236175.0
2023-04-27 10:20:00,47.99,48.05,47.64,47.66,162476.0,44.9732,45.0295,44.6452,44.664,162476.0
2023-04-27 10:30:00,47.67,47.95,47.64,47.92,124259.0,44.6734,44.9357,44.6452,44.9076,124259.0
2023-04-27 10:40:00,47.93,48.02,47.9,47.94,130788.0,44.917,45.0013,44.8889,44.9264,130788.0
2023-04-27 10:50:00,47.93,48.03,47.66,47.84,170325.0,44.917,45.0107,44.664,44.8327,170325.0
2023-04-27 11:00:00,47.83,47.86,47.72,47.85,84215.0,44.8233,44.8514,44.7202,44.842,84215.0
2023-04-27 11:10:00,47.85,47.98,47.85,47.93,92974.0,44.842,44.9639,44.842,44.917,92974.0
2023-04-27 11:20:00,47.95,47.96,47.77,47.89,118510.0,44.9357,44.9451,44.7671,44.8795,118510.0
2023-04-27 11:30:00,47.88,47.88,47.8,47.83,68335.0,44.8702,44.8702,44.7952,44.8233,68335.0
2023-04-27 11:40:00,47.84,47.94,47.72,47.92,69178.0,44.8327,44.9264,44.7202,44.9076,69178.0
2023-04-27 11:50:00,47.93,47.95,47.86,47.9,63072.0,44.917,44.9357,44.8514,44.8889,63072.0
2023-04-27 12:00:00,47.9,48.0,47.86,47.98,60222.0,44.8889,44.9826,44.8514,44.9639,60222.0
2023-04-27 12:10:00,47.98,48.17,47.98,48.12,67127.0,44.9639,45.1419,44.9639,45.0951,67127.0
2023-04-27 12:20:00,48.11,48.12,47.83,47.85,123898.0,45.0857,45.0951,44.8233,44.842,123898.0
2023-04-27 12:30:00,47.85,48.01,47.83,48.01,61534.0,44.842,44.992,44.8233,44.992,61534.0
2023-04-27 12:40:00,48.01,48.01,47.86,47.9,80458.0,44.992,44.992,44.8514,44.8889,80458.0
2023-04-27 12:50:00,47.91,48.04,47.84,48.01,203957.0,44.8983,45.0201,44.8327,44.992,203957.0
2023-04-27 13:00:00,48.01,48.02,47.92,47.98,92425.0,44.992,45.0013,44.9076,44.9639,92425.0
2023-04-27 13:10:00,47.98,48.09,47.97,48.05,86855.0,44.9639,45.0669,44.9545,45.0295,86855.0
2023-04-27 13:20:00,48.05,48.13,47.99,48.01,59710.0,45.0295,45.1044,44.9732,44.992,59710.0
2023-04-27 13:30:00,48.02,48.09,47.98,48.07,86264.0,45.0013,45.0669,44.9639,45.0482,86264.0
2023-04-27 13:40:00,48.07,48.08,47.98,48.01,92527.0,45.0482,45.0576,44.9639,44.992,92527.0
2023-04-27 13:50:00,48.0,48.01,47.93,47.99,65392.0,44.9826,44.992,44.917,44.9732,65392.0
2023-04-27 14:00:00,47.98,48.1,47.97,48.08,86247.0,44.9639,45.0763,44.9545,45.0576,86247.0
2023-04-27 14:10:00,48.08,48.1,47.99,48.04,61706.0,45.0576,45.0763,44.9732,45.0201,61706.0
2023-04-27 14:20:00,48.04,48.08,48.0,48.07,53547.0,45.0201,45.0576,44.9826,45.0482,53547.0
2023-04-27 14:30:00,48.07,48.15,48.06,48.14,62226.0,45.0482,45.1232,45.0388,45.1138,62226.0
2023-04-27 14:40:00,48.14,48.17,48.1,48.12,63760.0,45.1138,45.1419,45.0763,45.0951,63760.0
2023-04-27 14:50:00,48.13,48.17,48.07,48.16,70267.0,45.1044,45.1419,45.0482,45.1325,70267.0
2023-04-27 15:00:00,48.16,48.21,48.11,48.12,89001.0,45.1325,45.1794,45.0857,45.0951,89001.0
2023-04-27 15:10:00,48.13,48.17,48.05,48.15,122148.0,45.1044,45.1419,45.0295,45.1232,122148.0
2023-04-27 15:20:00,48.15,48.26,48.14,48.23,130251.0,45.1232,45.2263,45.1138,45.1981,130251.0
2023-04-27 15:30:00,48.23,48.27,48.16,48.19,129345.0,45.1981,45.2356,45.1325,45.1607,129345.0
2023-04-27 15:40:00,48.19,48.25,48.11,48.23,224177.0,45.1607,45.2169,45.0857,45.1981,224177.0
2023-04-27 15:50:00,48.23,48.28,48.16,48.28,515890.0,45.1981,45.245,45.1325,45.245,515890.0
2023-04-28 09:30:00,47.99,48.04,47.4,47.45,387380.0,44.9732,45.0201,44.4203,44.4672,387380.0
2023-04-28 09:40:00,47.44,47.45,47.0,47.11,277854.0,44.4578,44.4672,44.0455,44.1486,277854.0
2023-04-28 09:50:00,47.12,47.23,46.93,47.02,243712.0,44.1579,44.261,43.9799,44.0642,243712.0
2023-04-28 10:00:00,47.02,47.07,46.77,46.82,287825.0,44.0642,44.1111,43.8299,43.8768,287825.0
2023-04-28 10:10:00,46.82,46.98,46.74,46.91,187743.0,43.8768,44.0267,43.8018,43.9611,187743.0
2023-04-28 10:20:00,46.9,47.0,46.81,46.91,134654.0,43.9518,44.0455,43.8674,43.9611,134654.0
2023-04-28 10:30:00,46.91,47.28,46.88,47.26,178613.0,43.9611,44.3079,43.933,44.2891,178613.0
2023-04-28 10:40:00,47.27,47.35,47.13,47.25,148435.0,44.2985,44.3735,44.1673,44.2798,148435.0
2023-04-28 10:50:00,47.26,47.41,47.21,47.32,160305.0,44.2891,44.4297,44.2423,44.3454,160305.0
2023-04-28 11:00:00,47.32,47.44,47.29,47.43,154278.0,44.3454,44.4578,44.3172,44.4484,154278.0
2023-04-28 11:10:00,47.44,47.54,47.37,47.54,158568.0,44.4578,44.5515,44.3922,44.5515,158568.0
2023-04-28 11:20:00,47.55,47.61,47.45,47.46,155472.0,44.5609,44.6171,44.4672,44.4766,155472.0
2023-04-28 11:30:00,47.46,47.5,47.33,47.47,94395.0,44.4766,44.514,44.3547,44.4859,94395.0
2023-04-28 11:40:00,47.47,47.5,47.38,47.4,97898.0,44.4859,44.514,44.4016,44.4203,97898.0
2023-04-28 11:50:00,47.41,47.48,47.38,47.48,59533.0,44.4297,44.4953,44.4016,44.4953,59533.0
2023-04-28 12:00:00,47.48,47.48,47.33,47.37,57175.0,44.4953,44.4953,44.3547,44.3922,57175.0
2023-04-28 12:10:00,47.36,47.41,47.33,47.36,52336.0,44.3828,44.4297,44.3547,44.3828,52336.0
2023-04-28 12:20:00,47.35,47.39,47.34,47.36,60233.0,44.3735,44.411,44.3641,44.3828,60233.0
2023-04-28 12:30:00,47.37,47.38,47.27,47.38,83542.0,44.3922,44.4016,44.2985,44.4016,83542.0
2023-04-28 12:40:00,47.38,47.4,47.35,47.37,106998.0,44.4016,44.4203,44.3735,44.3922,106998.0
2023-04-28 12:50:00,47.37,47.38,47.28,47.3,71415.0,44.3922,44.4016,44.3079,44.3266,71415.0
2023-04-28 13:00:00,47.29,47.31,47.2,47.21,73082.0,44.3172,44.336,44.2329,44.2423,73082.0
2023-04-28 13:10:00,47.21,47.22,47.01,47.02,119676.0,44.2423,44.2516,44.0548,44.0642,119676.0
2023-04-28 13:20:00,47.02,47.2,46.99,47.18,69436.0,44.0642,44.2329,44.0361,44.2142,69436.0
2023-04-28 13:30:00,47.19,47.27,47.18,47.27,70918.0,44.2235,44.2985,44.2142,44.2985,70918.0
2023-04-28 13:40:00,47.26,47.27,47.2,47.22,48014.0,44.2891,44.2985,44.2329,44.2516,48014.0
2023-04-28 13:50:00,47.21,47.31,47.19,47.27,57074.0,44.2423,44.336,44.2235,44.2985,57074.0
2023-04-28 14:00:00,47.27,47.33,47.27,47.32,45380.0,44.2985,44.3547,44.2985,44.3454,45380.0
2023-04-28 14:10:00,47.32,47.32,47.24,47.28,73635.0,44.3454,44.3454,44.2704,44.3079,73635.0
2023-04-28 14:20:00,47.28,47.29,47.21,47.22,58148.0,44.3079,44.3172,44.2423,44.2516,58148.0
2023-04-28 14:30:00,47.23,47.29,47.19,47.28,94257.0,44.261,44.3172,44.2235,44.3079,94257.0
2023-04-28 14:40:00,47.28,47.39,47.26,47.34,126610.0,44.3079,44.411,44.2891,44.3641,126610.0
2023-04-28 14:50:00,47.35,47.43,47.35,47.41,73489.0,44.3735,44.4484,44.3735,44.4297,73489.0
2023-04-28 15:00:00,47.41,47.45,47.28,47.31,82019.0,44.4297,44.4672,44.3079,44.336,82019.0
2023-04-28 15:10:00,47.32,47.33,47.27,47.29,88107.0,44.3454,44.3547,44.2985,44.3172,88107.0
2023-04-28 15:20:00,47.3,47.34,47.22,47.23,128364.0,44.3266,44.3641,44.2516,44.261,128364.0
2023-04-28 15:30:00,47.23,47.24,47.15,47.19,157481.0,44.261,44.2704,44.186,44.2235,157481.0
2023-04-28 15:40:00,47.2,47.3,47.15,47.28,203854.0,44.2329,44.3266,44.186,44.3079,203854.0
2023-04-28 15:50:00,47.27,47.42,47.24,47.41,725771.0,44.2985,44.4391,44.2704,44.4297,725771.0
2023-05-01 09:30:00,47.76,47.9,47.59,47.84,407765.0,44.7577,44.8889,44.5984,44.8327,407765.0
2023-05-01 09:40:00,47.85,47.94,47.5,47.53,200419.0,44.842,44.9264,44.514,44.5422,200419.0
2023-05-01 09:50:00,47.52,47.52,47.38,47.42,134101.0,44.5328,44.5328,44.4016,44.4391,134101.0
2023-05-01 10:00:00,47.42,47.42,47.12,47.26,152544.0,44.4391,44.4391,44.1579,44.2891,152544.0
2023-05-01 10:10:00,47.25,47.3,47.16,47.29,100323.0,44.2798,44.3266,44.1954,44.3172,100323.0
2023-05-01 10:20:00,47.29,47.45,47.2,47.45,81871.0,44.3172,44.4672,44.2329,44.4672,81871.0
2023-05-01 10:30:00,47.46,47.54,47.36,47.5,88608.0,44.4766,44.5515,44.3828,44.514,88608.0
2023-05-01 10:40:00,47.5,47.51,47.28,47.32,77149.0,44.514,44.5234,44.3079,44.3454,77149.0
2023-05-01 10:50:00,47.32,47.35,47.2,47.22,109027.0,44.3454,44.3735,44.2329,44.2516,109027.0
2023-05-01 11:00:00,47.22,47.22,47.01,47.02,88314.0,44.2516,44.2516,44.0548,44.0642,88314.0
2023-05-01 11:10:00,47.02,47.06,46.93,46.95,116884.0,44.0642,44.1017,43.9799,43.9986,116884.0
2023-05-01 11:20:00,46.96,47.04,46.94,47.02,96090.0,44.008,44.083,43.9892,44.0642,96090.0
2023-05-01 11:30:00,47.03,47.17,47.0,47.16,44884.0,44.0736,44.2048,44.0455,44.1954,44884.0
2023-05-01 11:40:00,47.16,47.28,47.09,47.26,54059.0,44.1954,44.3079,44.1298,44.2891,54059.0
2023-05-01 11:50:00,47.26,47.3,47.15,47.24,51994.0,44.2891,44.3266,44.186,44.2704,51994.0
2023-05-01 12:00:00,47.24,47.26,47.16,47.2,32649.0,44.2704,44.2891,44.1954,44.2329,32649.0
2023-05-01 12:10:00,47.19,47.23,47.08,47.09,31547.0,44.2235,44.261,44.1204,44.1298,31547.0
2023-05-01 12:20:00,47.1,47.16,47.1,47.13,35178.0,44.1392,44.1954,44.1392,44.1673,35178.0
2023-05-01 12:30:00,47.14,47.26,47.12,47.25,52348.0,44.1767,44.2891,44.1579,44.2798,52348.0
2023-05-01 12:40:00,47.25,47.3,47.23,47.23,44774.0,44.2798,44.3266,44.261,44.261,44774.0
2023-05-01 12:50:00,47.24,47.33,47.21,47.24,39669.0,44.2704,44.3547,44.2423,44.2704,39669.0
2023-05-01 13:00:00,47.25,47.28,47.2,47.23,33662.0,44.2798,44.3079,44.2329,44.261,33662.0
2023-05-01 13:10:00,47.22,47.33,47.22,47.3,39059.0,44.2516,44.3547,44.2516,44.3266,39059.0
2023-05-01 13:20:00,47.3,47.33,47.25,47.28,42873.0,44.3266,44.3547,44.2798,44.3079,42873.0
2023-05-01 13:30:00,47.28,47.29,47.22,47.24,39304.0,44.3079,44.3172,44.2516,44.2704,39304.0
2023-05-01 13:40:00,47.24,47.28,47.18,47.22,42431.0,44.2704,44.3079,44.2142,44.2516,42431.0
2023-05-01 13:50:00,47.22,47.32,47.21,47.29,38061.0,44.2516,44.3454,44.2423,44.3172,38061.0
2023-05-01 14:00:00,47.28,47.28,47.21,47.25,40057.0,44.3079,44.3079,44.2423,44.2798,40057.0
2023-05-01 14:10:00,47.24,47.31,47.23,47.3,38688.0,44.2704,44.336,44.261,44.3266,38688.0
2023-05-01 14:20:00,47.3,47.32,47.27,47.28,59722.0,44.3266,44.3454,44.2985,44.3079,59722.0
2023-05-01 14:30:00,47.27,47.28,47.2,47.25,57673.0,44.2985,44.3079,44.2329,44.2798,57673.0
2023-05-01 14:40:00,47.24,47.25,47.18,47.22,48416.0,44.2704,44.2798,44.2142,44.2516,48416.0
2023-05-01 14:50:00,47.22,47.25,47.14,47.15,62607.0,44.2516,44.2798,44.1767,44.186,62607.0
2023-05-01 15:00:00,47.15,47.15,46.99,47.0,106839.0,44.186,44.186,44.0361,44.0455,106839.0
2023-05-01 15:10:00,47.0,47.02,46.89,46.91,115240.0,44.0455,44.0642,43.9424,43.9611,115240.0
2023-05-01 15:20:00,46.91,46.94,46.89,46.91,119898.0,43.9611,43.9892,43.9424,43.9611,119898.0
2023-05-01 15:30:00,46.91,46.94,46.8,46.82,191062.0,43.9611,43.9892,43.858,43.8768,191062.0
2023-05-01 15:40:00,46.82,46.88,46.8,46.88,251472.0,43.8768,43.933,43.858,43.933,251472.0
2023-05-01 15:50:00,46.88,46.95,46.82,46.92,616480.0,43.933,43.9986,43.8768,43.9705,616480.0
2023-05-02 09:30:00,46.74,47.18,46.72,47.15,271126.0,43.8018,44.2142,43.7831,44.186,271126.0
2023-05-02 09:40:00,47.14,47.16,47.02,47.11,156541.0,44.1767,44.1954,44.0642,44.1486,156541.0
2023-05-02 09:50:00,47.1,47.3,47.04,47.11,105560.0,44.1392,44.3266,44.083,44.1486,105560.0
2023-05-02 10:00:00,47.12,47.59,47.11,47.5,223673.0,44.1579,44.5984,44.1486,44.514,223673.0
2023-05-02 10:10:00,47.51,47.7,47.43,47.66,204314.0,44.5234,44.7015,44.4484,44.664,204314.0
2023-05-02 10:20:00,47.65,47.84,47.64,47.8,206654.0,44.6546,44.8327,44.6452,44.7952,206654.0
2023-05-02 10:30:00,47.8,47.93,47.73,47.82,297207.0,44.7952,44.917,44.7296,44.8139,297207.0
2023-05-02 10:40:00,47.83,47.98,47.81,47.83,277397.0,44.8233,44.9639,44.8046,44.8233,277397.0
2023-05-02 10:50:00,47.82,47.92,47.74,47.85,178518.0,44.8139,44.9076,44.739,44.842,178518.0
2023-05-02 11:00:00,47.86,47.91,47.74,47.89,183716.0,44.8514,44.8983,44.739,44.8795,183716.0
2023-05-02 11:10:00,47.89,48.07,47.86,47.95,159316.0,44.8795,45.0482,44.8514,44.9357,159316.0
2023-05-02 11:20:00,47.94,48.0,47.8,47.98,150407.0,44.9264,44.9826,44.7952,44.9639,150407.0
2023-05-02 11:30:00,48.0,48.22,47.99,48.15,226913.0,44.9826,45.1888,44.9732,45.1232,226913.0
2023-05-02 11:40:00,48.14,48.22,48.01,48.12,162380.0,45.1138,45.1888,44.992,45.0951,162380.0
2023-05-02 11:50:00,48.12,48.39,48.11,48.39,229600.0,45.0951,45.3481,45.0857,45.3481,229600.0
2023-05-02 12:00:00,48.38,48.47,48.21,48.47,125156.0,45.3387,45.4231,45.1794,45.4231,125156.0
2023-05-02 12:10:00,48.46,48.49,48.28,48.37,161046.0,45.4137,45.4418,45.245,45.3293,161046.0
2023-05-02 12:20:00,48.36,48.42,48.16,48.19,96209.0,45.32,45.3762,45.1325,45.1607,96209.0
2023-05-02 12:30:00,48.2,48.2,48.06,48.1,71825.0,45.17,45.17,45.0388,45.0763,71825.0
2023-05-02 12:40:00,48.1,48.18,48.04,48.12,126343.0,45.0763,45.1513,45.0201,45.0951,126343.0
2023-05-02 12:50:00,48.12,48.13,48.02,48.09,85591.0,45.0951,45.1044,45.0013,45.0669,85591.0
2023-05-02 13:00:00,48.1,48.16,47.94,47.95,75780.0,45.0763,45.1325,44.9264,44.9357,75780.0
2023-05-02 13:10:00,47.95,48.02,47.9,47.99,95051.0,44.9357,45.0013,44.8889,44.9732,95051.0
2023-05-02 13:20:00,47.99,48.1,47.95,47.99,78471.0,44.9732,45.0763,44.9357,44.9732,78471.0
2023-05-02 13:30:00,47.99,48.03,47.86,47.87,66367.0,44.9732,45.0107,44.8514,44.8608,66367.0
2023-05-02 13:40:00,47.87,47.94,47.84,47.94,69660.0,44.8608,44.9264,44.8327,44.9264,69660.0
2023-05-02 13:50:00,47.94,48.01,47.82,47.84,96462.0,44.9264,44.992,44.8139,44.8327,96462.0
2023-05-02 14:00:00,47.84,47.86,47.77,47.79,89340.0,44.8327,44.8514,44.7671,44.7858,89340.0
2023-05-02 14:10:00,47.78,47.86,47.76,47.84,62827.0,44.7764,44.8514,44.7577,44.8327,62827.0
2023-05-02 14:20:00,47.84,48.03,47.84,47.98,90764.0,44.8327,45.0107,44.8327,44.9639,90764.0
2023-05-02 14:30:00,47.98,48.04,47.96,48.0,78603.0,44.9639,45.0201,44.9451,44.9826,78603.0
2023-05-02 14:40:00,48.0,48.1,47.99,48.04,96511.0,44.9826,45.0763,44.9732,45.0201,96511.0
2023-05-02 14:50:00,48.03,48.09,48.0,48.04,87203.0,45.0107,45.0669,44.9826,45.0201,87203.0
2023-05-02 15:00:00,48.05,48.12,48.03,48.05,93801.0,45.0295,45.0951,45.0107,45.0295,93801.0
2023-05-02 15:10:00,48.05,48.12,47.99,48.0,156327.0,45.0295,45.0951,44.9732,44.9826,156327.0
2023-05-02 15:20:00,47.99,48.05,47.94,47.97,102863.0,44.9732,45.0295,44.9264,44.9545,102863.0
2023-05-02 15:30:00,47.97,48.0,47.93,47.95,146225.0,44.9545,44.9826,44.917,44.9357,146225.0
2023-05-02 15:40:00,47.95,48.03,47.9,48.0,286081.0,44.9357,45.0107,44.8889,44.9826,286081.0
2023-05-02 15:50:00,47.99,48.06,47.93,48.06,567036.0,44.9732,45.0388,44.917,45.0388,567036.0
2023-05-03 09:30:00,48.0,48.23,47.95,48.17,267798.0,44.9826,45.1981,44.9357,45.1419,267798.0
2023-05-03 09:40:00,48.16,48.34,48.04,48.09,177543.0,45.1325,45.3012,45.0201,45.0669,177543.0
2023-05-03 09:50:00,48.09,48.22,48.03,48.07,136615.0,45.0669,45.1888,45.0107,45.0482,136615.0
2023-05-03 10:00:00,48.06,48.33,47.88,47.89,152627.0,45.0388,45.2919,44.8702,44.8795,152627.0
2023-05-03 10:10:00,47.89,48.03,47.75,47.79,86327.0,44.8795,45.0107,44.7483,44.7858,86327.0
2023-05-03 10:20:00,47.81,47.87,47.66,47.86,75340.0,44.8046,44.8608,44.664,44.8514,75340.0
2023-05-03 10:30:00,47.86,47.97,47.86,47.96,61901.0,44.8514,44.9545,44.8514,44.9451,61901.0
2023-05-03 10:40:00,47.96,48.03,47.9,47.98,71499.0,44.9451,45.0107,44.8889,44.9639,71499.0
2023-05-03 10:50:00,47.99,48.21,47.95,48.09,161887.0,44.9732,45.1794,44.9357,45.0669,161887.0
2023-05-03 11:00:00,48.09,48.11,48.03,48.11,113727.0,45.0669,45.0857,45.0107,45.0857,113727.0
2023-05-03 11:10:00,48.11,48.12,48.0,48.08,92423.0,45.0857,45.0951,44.9826,45.0576,92423.0
2023-05-03 11:20:00,48.09,48.38,48.07,48.29,216093.0,45.0669,45.3387,45.0482,45.2544,216093.0
2023-05-03 11:30:00,48.28,48.35,48.07,48.07,86136.0,45.245,45.3106,45.0482,45.0482,86136.0
2023-05-03 11:40:00,48.07,48.22,48.03,48.22,67591.0,45.0482,45.1888,45.0107,45.1888,67591.0
2023-05-03 11:50:00,48.23,48.23,48.1,48.12,53866.0,45.1981,45.1981,45.0763,45.0951,53866.0
2023-05-03 12:00:00,48.12,48.12,48.0,48.08,86722.0,45.0951,45.0951,44.9826,45.0576,86722.0
2023-05-03 12:10:00,48.08,48.08,47.91,47.95,77244.0,45.0576,45.0576,44.8983,44.9357,77244.0
2023-05-03 12:20:00,47.94,47.99,47.87,47.87,59539.0,44.9264,44.9732,44.8608,44.8608,59539.0
2023-05-03 12:30:00,47.87,47.89,47.83,47.86,53894.0,44.8608,44.8795,44.8233,44.8514,53894.0
2023-05-03 12:40:00,47.86,47.89,47.82,47.82,74423.0,44.8514,44.8795,44.8139,44.8139,74423.0
2023-05-03 12:50:00,47.82,47.84,47.77,47.79,64749.0,44.8139,44.8327,44.7671,44.7858,64749.0
2023-05-03 13:00:00,47.79,47.82,47.75,47.76,72800.0,44.7858,44.8139,44.7483,44.7577,72800.0
2023-05-03 13:10:00,47.77,47.8,47.72,47.76,84783.0,44.7671,44.7952,44.7202,44.7577,84783.0
2023-05-03 13:20:00,47.76,47.82,47.7,47.8,87239.0,44.7577,44.8139,44.7015,44.7952,87239.0
2023-05-03 13:30:00,47.8,47.86,47.76,47.82,74991.0,44.7952,44.8514,44.7577,44.8139,74991.0
2023-05-03 13:40:00,47.82,47.87,47.69,47.69,138124.0,44.8139,44.8608,44.6921,44.6921,138124.0
2023-05-03 13:50:00,47.69,47.73,47.61,47.63,164958.0,44.6921,44.7296,44.6171,44.6359,164958.0
2023-05-03 14:00:00,47.64,48.13,47.55,47.82,202050.0,44.6452,45.1044,44.5609,44.8139,202050.0
2023-05-03 14:10:00,47.83,47.9,47.68,47.79,145203.0,44.8233,44.8889,44.6827,44.7858,145203.0
2023-05-03 14:20:00,47.8,47.81,47.64,47.64,94381.0,44.7952,44.8046,44.6452,44.6452,94381.0
2023-05-03 14:30:00,47.65,47.7,47.48,47.66,188921.0,44.6546,44.7015,44.4953,44.664,188921.0
2023-05-03 14:40:00,47.66,47.76,47.55,47.59,143076.0,44.664,44.7577,44.5609,44.5984,143076.0
2023-05-03 14:50:00,47.58,47.63,47.46,47.54,129096.0,44.589,44.6359,44.4766,44.5515,129096.0
2023-05-03 15:00:00,47.54,47.59,47.37,47.4,141031.0,44.5515,44.5984,44.3922,44.4203,141031.0
2023-05-03 15:10:00,47.39,47.51,47.26,47.43,195305.0,44.411,44.5234,44.2891,44.4484,195305.0
2023-05-03 15:20:00,47.42,47.51,47.37,47.38,116525.0,44.4391,44.5234,44.3922,44.4016,116525.0
2023-05-03 15:30:00,47.38,47.39,47.28,47.33,198359.0,44.4016,44.411,44.3079,44.3547,198359.0
2023-05-03 15:40:00,47.32,47.46,47.31,47.41,279473.0,44.3454,44.4766,44.336,44.4297,279473.0
2023-05-03 15:50:00,47.38,47.56,47.32,47.49,643317.0,44.4016,44.5703,44.3454,44.5047,643317.0
2023-05-04 09:30:00,47.7,48.53,47.7,48.43,808841.0,44.7015,45.4793,44.7015,45.3856,808841.0
2023-05-04 09:40:00,48.44,48.78,48.33,48.67,385330.0,45.3949,45.7136,45.2919,45.6105,385330.0
2023-05-04 09:50:00,48.68,48.9,48.63,48.76,304866.0,45.6199,45.826,45.573,45.6948,304866.0
2023-05-04 10:00:00,48.76,48.97,48.68,48.97,249936.0,45.6948,45.8916,45.6199,45.8916,249936.0
2023-05-04 10:10:00,48.98,49.18,48.75,49.17,392991.0,45.901,46.0884,45.6855,46.0791,392991.0
2023-05-04 10:20:00,49.16,49.45,49.11,49.37,361181.0,46.0697,46.3415,46.0228,46.2665,361181.0
2023-05-04 10:30:00,49.37,49.76,49.27,49.75,587442.0,46.2665,46.632,46.1728,46.6226,587442.0
2023-05-04 10:40:00,49.76,50.05,49.62,49.75,839403.0,46.632,46.9037,46.5008,46.6226,839403.0
2023-05-04 10:50:00,49.75,50.13,49.69,50.12,526946.0,46.6226,46.9787,46.5664,46.9693,526946.0
2023-05-04 11:00:00,50.11,50.18,49.88,49.9,496933.0,46.96,47.0256,46.7444,46.7632,496933.0
2023-05-04 11:10:00,49.9,49.9,49.7,49.82,360185.0,46.7632,46.7632,46.5757,46.6882,360185.0
2023-05-04 11:20:00,49.82,49.85,49.59,49.8,239423.0,46.6882,46.7163,46.4727,46.6695,239423.0
2023-05-04 11:30:00,49.81,49.85,49.6,49.72,281046.0,46.6788,46.7163,46.482,46.5945,281046.0
2023-05-04 11:40:00,49.72,49.98,49.69,49.96,211684.0,46.5945,46.8381,46.5664,46.8194,211684.0
2023-05-04 11:50:00,49.97,50.03,49.78,49.88,206130.0,46.8288,46.885,46.6507,46.7444,206130.0
2023-05-04 12:00:00,49.88,50.01,49.82,49.97,233949.0,46.7444,46.8663,46.6882,46.8288,233949.0
2023-05-04 12:10:00,49.97,49.97,49.6,49.62,198875.0,46.8288,46.8288,46.482,46.5008,198875.0
2023-05-04 12:20:00,49.62,49.68,49.44,49.66,196947.0,46.5008,46.557,46.3321,46.5383,196947.0
2023-05-04 12:30:00,49.66,49.79,49.64,49.73,156917.0,46.5383,46.6601,46.5195,46.6039,156917.0
2023-05-04 12:40:00,49.73,49.89,49.73,49.87,121998.0,46.6039,46.7538,46.6039,46.7351,121998.0
2023-05-04 12:50:00,49.86,49.9,49.8,49.83,178386.0,46.7257,46.7632,46.6695,46.6976,178386.0
2023-05-04 13:00:00,49.83,49.84,49.74,49.79,130136.0,46.6976,46.7069,46.6132,46.6601,130136.0
2023-05-04 13:10:00,49.78,49.85,49.63,49.66,103926.0,46.6507,46.7163,46.5101,46.5383,103926.0
2023-05-04 13:20:00,49.66,49.67,49.49,49.54,127959.0,46.5383,46.5476,46.3789,46.4258,127959.0
2023-05-04 13:30:00,49.54,49.59,49.43,49.46,117612.0,46.4258,46.4727,46.3227,46.3508,117612.0
2023-05-04 13:40:00,49.46,49.62,49.46,49.57,86890.0,46.3508,46.5008,46.3508,46.4539,86890.0
2023-05-04 13:50:00,49.57,49.59,49.44,49.45,81206.0,46.4539,46.4727,46.3321,46.3415,81206.0
2023-05-04 14:00:00,49.45,49.48,49.33,49.41,98495.0,46.3415,46.3696,46.229,46.304,98495.0
2023-05-04 14:10:00,49.41,49.46,49.33,49.39,97461.0,46.304,46.3508,46.229,46.2852,97461.0
2023-05-04 14:20:00,49.38,49.44,49.3,49.3,92908.0,46.2759,46.3321,46.2009,46.2009,92908.0
2023-05-04 14:30:00,49.31,49.36,49.26,49.34,111054.0,46.2103,46.2571,46.1634,46.2384,111054.0
2023-05-04 14:40:00,49.34,49.38,49.21,49.23,146122.0,46.2384,46.2759,46.1165,46.1353,146122.0
2023-05-04 14:50:00,49.22,49.32,49.17,49.32,135264.0,46.1259,46.2196,46.0791,46.2196,135264.0
2023-05-04 15:00:00,49.31,49.44,49.28,49.42,163596.0,46.2103,46.3321,46.1821,46.3133,163596.0
2023-05-04 15:10:00,49.42,49.44,49.34,49.36,144310.0,46.3133,46.3321,46.2384,46.2571,144310.0
2023-05-04 15:20:00,49.36,49.38,49.27,49.37,195956.0,46.2571,46.2759,46.1728,46.2665,195956.0
2023-05-04 15:30:00,49.37,49.52,49.36,49.51,191779.0,46.2665,46.4071,46.2571,46.3977,191779.0
2023-05-04 15:40:00,49.52,49.53,49.36,49.42,382348.0,46.4071,46.4164,46.2571,46.3133,382348.0
2023-05-04 15:50:00,49.42,49.43,49.33,49.42,835454.0,46.3133,46.3227,46.229,46.3133,835454.0
2023-05-05 09:30:00,48.62,48.64,48.19,48.5,530390.0,45.5636,45.5824,45.1607,45.4512,530390.0
2023-05-05 09:40:00,48.5,48.82,48.4,48.56,296099.0,45.4512,45.7511,45.3575,45.5074,296099.0
2023-05-05 09:50:00,48.55,48.72,48.31,48.51,237819.0,45.498,45.6573,45.2731,45.4605,237819.0
2023-05-05 10:00:00,48.52,48.56,48.24,48.4,240226.0,45.4699,45.5074,45.2075,45.3575,240226.0
2023-05-05 10:10:00,48.4,48.56,48.34,48.48,162601.0,45.3575,45.5074,45.3012,45.4324,162601.0
2023-05-05 10:20:00,48.49,48.72,48.44,48.67,160960.0,45.4418,45.6573,45.3949,45.6105,160960.0
2023-05-05 10:30:00,48.66,48.77,48.56,48.71,119543.0,45.6011,45.7042,45.5074,45.648,119543.0
2023-05-05 10:40:00,48.71,48.9,48.67,48.79,109576.0,45.648,45.826,45.6105,45.7229,109576.0
2023-05-05 10:50:00,48.8,49.0,48.76,48.97,121718.0,45.7323,45.9197,45.6948,45.8916,121718.0
2023-05-05 11:00:00,48.96,49.06,48.87,48.9,122245.0,45.8823,45.976,45.7979,45.826,122245.0
2023-05-05 11:10:00,48.89,48.93,48.8,48.93,78377.0,45.8167,45.8541,45.7323,45.8541,78377.0
2023-05-05 11:20:00,48.92,49.01,48.86,49.0,83537.0,45.8448,45.9291,45.7885,45.9197,83537.0
2023-05-05 11:30:00,48.99,49.1,48.97,49.0,111755.0,45.9104,46.0135,45.8916,45.9197,111755.0
2023-05-05 11:40:00,48.99,48.99,48.87,48.91,83399.0,45.9104,45.9104,45.7979,45.8354,83399.0
2023-05-05 11:50:00,48.9,48.97,48.78,48.95,101296.0,45.826,45.8916,45.7136,45.8729,101296.0
2023-05-05 12:00:00,48.97,49.0,48.91,48.94,43593.0,45.8916,45.9197,45.8354,45.8635,43593.0
2023-05-05 12:10:00,48.94,49.01,48.92,48.98,94613.0,45.8635,45.9291,45.8448,45.901,94613.0
2023-05-05 12:20:00,48.99,49.04,48.94,49.02,61411.0,45.9104,45.9572,45.8635,45.9385,61411.0
2023-05-05 12:30:00,49.01,49.15,49.01,49.11,118071.0,45.9291,46.0603,45.9291,46.0228,118071.0
2023-05-05 12:40:00,49.11,49.27,49.11,49.18,139456.0,46.0228,46.1728,46.0228,46.0884,139456.0
2023-05-05 12:50:00,49.18,49.18,49.02,49.05,83502.0,46.0884,46.0884,45.9385,45.9666,83502.0
2023-05-05 13:00:00,49.05,49.08,48.8,48.81,60383.0,45.9666,45.9947,45.7323,45.7417,60383.0
2023-05-05 13:10:00,48.82,48.94,48.78,48.94,63665.0,45.7511,45.8635,45.7136,45.8635,63665.0
2023-05-05 13:20:00,48.94,49.02,48.91,48.92,56964.0,45.8635,45.9385,45.8354,45.8448,56964.0
2023-05-05 13:30:00,48.93,48.94,48.82,48.84,52408.0,45.8541,45.8635,45.7511,45.7698,52408.0
2023-05-05 13:40:00,48.84,48.85,48.8,48.84,54325.0,45.7698,45.7792,45.7323,45.7698,54325.0
2023-05-05 13:50:00,48.84,48.9,48.8,48.86,48475.0,45.7698,45.826,45.7323,45.7885,48475.0
2023-05-05 14:00:00,48.87,48.93,48.84,48.92,73456.0,45.7979,45.8541,45.7698,45.8448,73456.0
2023-05-05 14:10:00,48.92,48.95,48.89,48.93,69554.0,45.8448,45.8729,45.8167,45.8541,69554.0
2023-05-05 14:20:00,48.94,48.95,48.85,48.86,60000.0,45.8635,45.8729,45.7792,45.7885,60000.0
2023-05-05 14:30:00,48.86,48.93,48.86,48.87,53406.0,45.7885,45.8541,45.7885,45.7979,53406.0
2023-05-05 14:40:00,48.87,48.88,48.76,48.77,58416.0,45.7979,45.8073,45.6948,45.7042,58416.0
2023-05-05 14:50:00,48.77,48.86,48.71,48.82,69521.0,45.7042,45.7885,45.648,45.7511,69521.0
2023-05-05 15:00:00,48.82,48.85,48.75,48.78,57142.0,45.7511,45.7792,45.6855,45.7136,57142.0
2023-05-05 15:10:00,48.79,48.86,48.77,48.84,66013.0,45.7229,45.7885,45.7042,45.7698,66013.0
2023-05-05 15:20:00,48.84,48.86,48.77,48.8,104153.0,45.7698,45.7885,45.7042,45.7323,104153.0
2023-05-05 15:30:00,48.8,48.84,48.78,48.84,84330.0,45.7323,45.7698,45.7136,45.7698,84330.0
2023-05-05 15:40:00,48.83,48.85,48.76,48.8,171160.0,45.7604,45.7792,45.6948,45.7323,171160.0
2023-05-05 15:50:00,48.81,48.82,48.67,48.73,483830.0,45.7417,45.7511,45.6105,45.6667,483830.0
2023-05-08 09:30:00,48.79,48.87,48.39,48.4,261624.0,45.7229,45.7979,45.3481,45.3575,261624.0
2023-05-08 09:40:00,48.42,48.94,48.38,48.92,134277.0,45.3762,45.8635,45.3387,45.8448,134277.0
2023-05-08 09:50:00,48.91,49.05,48.85,49.05,109119.0,45.8354,45.9666,45.7792,45.9666,109119.0
2023-05-08 10:00:00,49.05,49.08,48.82,48.82,95599.0,45.9666,45.9947,45.7511,45.7511,95599.0
2023-05-08 10:10:00,48.83,48.83,48.57,48.61,87932.0,45.7604,45.7604,45.5168,45.5543,87932.0
2023-05-08 10:20:00,48.6,48.62,48.49,48.55,85451.0,45.5449,45.5636,45.4418,45.498,85451.0
2023-05-08 10:30:00,48.53,48.58,48.45,48.52,67961.0,45.4793,45.5261,45.4043,45.4699,67961.0
2023-05-08 10:40:00,48.52,48.59,48.47,48.57,60049.0,45.4699,45.5355,45.4231,45.5168,60049.0
2023-05-08 10:50:00,48.56,48.6,48.45,48.48,64160.0,45.5074,45.5449,45.4043,45.4324,64160.0
2023-05-08 11:00:00,48.47,48.47,48.37,48.4,63444.0,45.4231,45.4231,45.3293,45.3575,63444.0
2023-05-08 11:10:00,48.4,48.42,48.31,48.33,70121.0,45.3575,45.3762,45.2731,45.2919,70121.0
2023-05-08 11:20:00,48.33,48.51,48.31,48.49,50806.0,45.2919,45.4605,45.2731,45.4418,50806.0
2023-05-08 11:30:00,48.48,48.49,48.4,48.41,53051.0,45.4324,45.4418,45.3575,45.3668,53051.0
2023-05-08 11:40:00,48.42,48.6,48.42,48.55,124865.0,45.3762,45.5449,45.3762,45.498,124865.0
2023-05-08 11:50:00,48.56,48.56,48.48,48.51,59540.0,45.5074,45.5074,45.4324,45.4605,59540.0
2023-05-08 12:00:00,48.51,48.51,48.43,48.44,31005.0,45.4605,45.4605,45.3856,45.3949,31005.0
2023-05-08 12:10:00,48.43,48.48,48.41,48.43,66233.0,45.3856,45.4324,45.3668,45.3856,66233.0
2023-05-08 12:20:00,48.43,48.49,48.41,48.42,63451.0,45.3856,45.4418,45.3668,45.3762,63451.0
2023-05-08 12:30:00,48.41,48.41,48.34,48.35,44324.0,45.3668,45.3668,45.3012,45.3106,44324.0
2023-05-08 12:40:00,48.35,48.45,48.33,48.41,44344.0,45.3106,45.4043,45.2919,45.3668,44344.0
2023-05-08 12:50:00,48.41,48.42,48.32,48.38,35057.0,45.3668,45.3762,45.2825,45.3387,35057.0
2023-05-08 13:00:00,48.38,48.43,48.36,48.39,39671.0,45.3387,45.3856,45.32,45.3481,39671.0
2023-05-08 13:10:00,48.39,48.39,48.33,48.34,39525.0,45.3481,45.3481,45.2919,45.3012,39525.0
2023-05-08 13:20:00,48.34,48.34,48.28,48.3,53604.0,45.3012,45.3012,45.245,45.2637,53604.0
2023-05-08 13:30:00,48.3,48.34,48.23,48.34,93706.0,45.2637,45.3012,45.1981,45.3012,93706.0
2023-05-08 13:40:00,48.34,48.37,48.25,48.29,103318.0,45.3012,45.3293,45.2169,45.2544,103318.0
2023-05-08 13:50:00,48.29,48.3,48.22,48.25,51479.0,45.2544,45.2637,45.1888,45.2169,51479.0
2023-05-08 14:00:00,48.25,48.27,48.16,48.2,115560.0,45.2169,45.2356,45.1325,45.17,115560.0
2023-05-08 14:10:00,48.19,48.24,48.15,48.23,84281.0,45.1607,45.2075,45.1232,45.1981,84281.0
2023-05-08 14:20:00,48.23,48.31,48.23,48.3,63473.0,45.1981,45.2731,45.1981,45.2637,63473.0
2023-05-08 14:30:00,48.31,48.37,48.3,48.33,77520.0,45.2731,45.3293,45.2637,45.2919,77520.0
2023-05-08 14:40:00,48.33,48.42,48.32,48.37,84876.0,45.2919,45.3762,45.2825,45.3293,84876.0
2023-05-08 14:50:00,48.37,48.38,48.33,48.37,52867.0,45.3293,45.3387,45.2919,45.3293,52867.0
2023-05-08 15:00:00,48.38,48.38,48.3,48.34,65367.0,45.3387,45.3387,45.2637,45.3012,65367.0
2023-05-08 15:10:00,48.34,48.34,48.23,48.23,71797.0,45.3012,45.3012,45.1981,45.1981,71797.0
2023-05-08 15:20:00,48.23,48.27,48.22,48.26,59233.0,45.1981,45.2356,45.1888,45.2263,59233.0
2023-05-08 15:30:00,48.26,48.34,48.24,48.32,120066.0,45.2263,45.3012,45.2075,45.2825,120066.0
2023-05-08 15:40:00,48.32,48.45,48.3,48.43,153828.0,45.2825,45.4043,45.2637,45.3856,153828.0
2023-05-08 15:50:00,48.43,48.46,48.29,48.29,483177.0,45.3856,45.4137,45.2544,45.2544,483177.0
2023-05-09 09:30:00,48.29,48.41,48.04,48.12,240779.0,45.2544,45.3668,45.0201,45.0951,240779.0
2023-05-09 09:40:00,48.13,48.53,48.13,48.5,107622.0,45.1044,45.4793,45.1044,45.4512,107622.0
2023-05-09 09:50:00,48.51,48.56,48.39,48.45,82444.0,45.4605,45.5074,45.3481,45.4043,82444.0
2023-05-09 10:00:00,48.45,48.46,48.24,48.36,93541.0,45.4043,45.4137,45.2075,45.32,93541.0
2023-05-09 10:10:00,48.36,48.36,48.21,48.22,95370.0,45.32,45.32,45.1794,45.1888,95370.0
2023-05-09 10:20:00,48.23,48.34,48.18,48.32,59181.0,45.1981,45.3012,45.1513,45.2825,59181.0
2023-05-09 10:30:00,48.33,48.34,48.15,48.19,68218.0,45.2919,45.3012,45.1232,45.1607,68218.0
2023-05-09 10:40:00,48.2,48.21,48.1,48.12,49581.0,45.17,45.1794,45.0763,45.0951,49581.0
2023-05-09 10:50:00,48.12,48.13,48.01,48.04,91691.0,45.0951,45.1044,44.992,45.0201,91691.0
2023-05-09 11:00:00,48.03,48.09,47.96,47.99,81953.0,45.0107,45.0669,44.9451,44.9732,81953.0
2023-05-09 11:10:00,48.0,48.0,47.81,47.85,67477.0,44.9826,44.9826,44.8046,44.842,67477.0
2023-05-09 11:20:00,47.86,47.92,47.85,47.91,46893.0,44.8514,44.9076,44.842,44.8983,46893.0
2023-05-09 11:30:00,47.91,48.04,47.83,47.97,208362.0,44.8983,45.0201,44.8233,44.9545,208362.0
2023-05-09 11:40:00,47.97,48.04,47.96,48.03,78159.0,44.9545,45.0201,44.9451,45.0107,78159.0
2023-05-09 11:50:00,48.03,48.03,47.89,47.89,41569.0,45.0107,45.0107,44.8795,44.8795,41569.0
2023-05-09 12:00:00,47.89,47.97,47.87,47.92,51581.0,44.8795,44.9545,44.8608,44.9076,51581.0
2023-05-09 12:10:00,47.93,48.2,47.92,48.19,68157.0,44.917,45.17,44.9076,45.1607,68157.0
2023-05-09 12:20:00,48.18,48.26,48.15,48.18,49107.0,45.1513,45.2263,45.1232,45.1513,49107.0
2023-05-09 12:30:00,48.18,48.2,48.07,48.09,26099.0,45.1513,45.17,45.0482,45.0669,26099.0
2023-05-09 12:40:00,48.09,48.09,48.01,48.05,23731.0,45.0669,45.0669,44.992,45.0295,23731.0
2023-05-09 12:50:00,48.05,48.15,48.03,48.14,37001.0,45.0295,45.1232,45.0107,45.1138,37001.0
2023-05-09 13:00:00,48.14,48.28,48.13,48.28,48433.0,45.1138,45.245,45.1044,45.245,48433.0
2023-05-09 13:10:00,48.28,48.32,48.24,48.29,70128.0,45.245,45.2825,45.2075,45.2544,70128.0
2023-05-09 13:20:00,48.29,48.3,48.17,48.17,34339.0,45.2544,45.2637,45.1419,45.1419,34339.0
2023-05-09 13:30:00,48.18,48.24,48.15,48.22,55692.0,45.1513,45.2075,45.1232,45.1888,55692.0
2023-05-09 13:40:00,48.22,48.3,48.2,48.2,75399.0,45.1888,45.2637,45.17,45.17,75399.0
2023-05-09 13:50:00,48.21,48.24,48.14,48.21,34410.0,45.1794,45.2075,45.1138,45.1794,34410.0
2023-05-09 14:00:00,48.21,48.22,48.14,48.2,57628.0,45.1794,45.1888,45.1138,45.17,57628.0
2023-05-09 14:10:00,48.2,48.26,48.15,48.15,52285.0,45.17,45.2263,45.1232,45.1232,52285.0
2023-05-09 14:20:00,48.15,48.22,48.15,48.16,62642.0,45.1232,45.1888,45.1232,45.1325,62642.0
2023-05-09 14:30:00,48.16,48.24,48.15,48.24,37132.0,45.1325,45.2075,45.1232,45.2075,37132.0
2023-05-09 14:40:00,48.25,48.39,48.23,48.38,97795.0,45.2169,45.3481,45.1981,45.3387,97795.0
2023-05-09 14:50:00,48.38,48.39,48.25,48.31,266533.0,45.3387,45.3481,45.2169,45.2731,266533.0
2023-05-09 15:00:00,48.26,48.26,48.13,48.13,71747.0,45.2263,45.2263,45.1044,45.1044,71747.0
2023-05-09 15:10:00,48.14,48.18,48.1,48.16,65425.0,45.1138,45.1513,45.0763,45.1325,65425.0
2023-05-09 15:20:00,48.16,48.19,48.09,48.11,56127.0,45.1325,45.1607,45.0669,45.0857,56127.0
2023-05-09 15:30:00,48.11,48.16,48.1,48.15,103603.0,45.0857,45.1325,45.0763,45.1232,103603.0
2023-05-09 15:40:00,48.14,48.15,48.05,48.08,138354.0,45.1138,45.1232,45.0295,45.0576,138354.0
2023-05-09 15:50:00,48.08,48.17,48.05,48.15,342614.0,45.0576,45.1419,45.0295,45.1232,342614.0
2023-05-10 09:30:00,48.34,48.41,47.83,48.1,300048.0,45.3012,45.3668,44.8233,45.0763,300048.0
2023-05-10 09:40:00,48.1,48.1,47.76,47.94,123113.0,45.0763,45.0763,44.7577,44.9264,123113.0
2023-05-10 09:50:00,47.94,47.99,47.84,47.87,73078.0,44.9264,44.9732,44.8327,44.8608,73078.0
2023-05-10 10:00:00,47.88,47.99,47.8,47.81,107546.0,44.8702,44.9732,44.7952,44.8046,107546.0
2023-05-10 10:10:00,47.81,47.93,47.74,47.91,113692.0,44.8046,44.917,44.739,44.8983,113692.0
2023-05-10 10:20:00,47.95,47.95,47.67,47.72,88789.0,44.9357,44.9357,44.6734,44.7202,88789.0
2023-05-10 10:30:00,47.72,47.76,47.44,47.51,148479.0,44.7202,44.7577,44.4578,44.5234,148479.0
2023-05-10 10:40:00,47.5,47.51,47.3,47.39,231084.0,44.514,44.5234,44.3266,44.411,231084.0
2023-05-10 10:50:00,47.4,47.42,47.27,47.36,110469.0,44.4203,44.4391,44.2985,44.3828,110469.0
2023-05-10 11:00:00,47.37,47.46,47.35,47.39,152209.0,44.3922,44.4766,44.3735,44.411,152209.0
2023-05-10 11:10:00,47.38,47.49,47.33,47.45,130208.0,44.4016,44.5047,44.3547,44.4672,130208.0
2023-05-10 11:20:00,47.44,47.58,47.42,47.54,104284.0,44.4578,44.589,44.4391,44.5515,104284.0
2023-05-10 11:30:00,47.54,47.68,47.53,47.61,94820.0,44.5515,44.6827,44.5422,44.6171,94820.0
2023-05-10 11:40:00,47.61,47.62,47.46,47.51,81309.0,44.6171,44.6265,44.4766,44.5234,81309.0
2023-05-10 11:50:00,47.51,47.57,47.48,47.55,74052.0,44.5234,44.5796,44.4953,44.5609,74052.0
2023-05-10 12:00:00,47.55,47.63,47.51,47.58,44471.0,44.5609,44.6359,44.5234,44.589,44471.0
2023-05-10 12:10:00,47.58,47.64,47.55,47.58,48229.0,44.589,44.6452,44.5609,44.589,48229.0
2023-05-10 12:20:00,47.58,47.62,47.54,47.59,62362.0,44.589,44.6265,44.5515,44.5984,62362.0
2023-05-10 12:30:00,47.59,47.61,47.51,47.58,60496.0,44.5984,44.6171,44.5234,44.589,60496.0
2023-05-10 12:40:00,47.57,47.58,47.48,47.51,51153.0,44.5796,44.589,44.4953,44.5234,51153.0
2023-05-10 12:50:00,47.5,47.55,47.46,47.48,56299.0,44.514,44.5609,44.4766,44.4953,56299.0
2023-05-10 13:00:00,47.49,47.61,47.44,47.58,42249.0,44.5047,44.6171,44.4578,44.589,42249.0
2023-05-10 13:10:00,47.57,47.6,47.51,47.57,61299.0,44.5796,44.6078,44.5234,44.5796,61299.0
2023-05-10 13:20:00,47.57,47.59,47.48,47.5,59946.0,44.5796,44.5984,44.4953,44.514,59946.0
2023-05-10 13:30:00,47.5,47.55,47.45,47.48,75485.0,44.514,44.5609,44.4672,44.4953,75485.0
2023-05-10 13:40:00,47.48,47.58,47.48,47.57,71826.0,44.4953,44.589,44.4953,44.5796,71826.0
2023-05-10 13:50:00,47.57,47.6,47.54,47.55,72138.0,44.5796,44.6078,44.5515,44.5609,72138.0
2023-05-10 14:00:00,47.55,47.58,47.48,47.51,52429.0,44.5609,44.589,44.4953,44.5234,52429.0
2023-05-10 14:10:00,47.51,47.63,47.5,47.61,102062.0,44.5234,44.6359,44.514,44.6171,102062.0
2023-05-10 14:20:00,47.6,47.68,47.57,47.67,60808.0,44.6078,44.6827,44.5796,44.6734,60808.0
2023-05-10 14:30:00,47.68,47.75,47.66,47.73,98347.0,44.6827,44.7483,44.664,44.7296,98347.0
2023-05-10 14:40:00,47.74,47.77,47.73,47.73,107010.0,44.739,44.7671,44.7296,44.7296,107010.0
2023-05-10 14:50:00,47.73,47.75,47.68,47.73,59136.0,44.7296,44.7483,44.6827,44.7296,59136.0
2023-05-10 15:00:00,47.73,47.76,47.68,47.7,72736.0,44.7296,44.7577,44.6827,44.7015,72736.0
2023-05-10 15:10:00,47.71,47.8,47.7,47.8,68278.0,44.7108,44.7952,44.7015,44.7952,68278.0
2023-05-10 15:20:00,47.8,47.85,47.76,47.83,78386.0,44.7952,44.842,44.7577,44.8233,78386.0
2023-05-10 15:30:00,47.82,47.85,47.78,47.79,122498.0,44.8139,44.842,44.7764,44.7858,122498.0
2023-05-10 15:40:00,47.8,47.9,47.79,47.86,215983.0,44.7952,44.8889,44.7858,44.8514,215983.0
2023-05-10 15:50:00,47.85,47.86,47.78,47.82,399794.0,44.842,44.8514,44.7764,44.8139,399794.0
2023-05-11 09:30:00,47.23,47.65,47.14,47.52,252887.0,44.261,44.6546,44.1767,44.5328,252887.0
2023-05-11 09:40:00,47.5,47.51,47.11,47.12,216029.0,44.514,44.5234,44.1486,44.1579,216029.0
2023-05-11 09:50:00,47.11,47.17,46.92,46.92,202373.0,44.1486,44.2048,43.9705,43.9705,202373.0
2023-05-11 10:00:00,46.92,47.04,46.73,46.9,229828.0,43.9705,44.083,43.7924,43.9518,229828.0
2023-05-11 10:10:00,46.87,46.95,46.81,46.95,93335.0,43.9236,43.9986,43.8674,43.9986,93335.0
2023-05-11 10:20:00,46.95,47.01,46.86,46.94,105068.0,43.9986,44.0548,43.9143,43.9892,105068.0
2023-05-11 10:30:00,46.94,47.1,46.9,47.0,132842.0,43.9892,44.1392,43.9518,44.0455,132842.0
2023-05-11 10:40:00,47.01,47.06,46.88,46.9,110892.0,44.0548,44.1017,43.933,43.9518,110892.0
2023-05-11 10:50:00,46.9,47.04,46.89,47.03,95236.0,43.9518,44.083,43.9424,44.0736,95236.0
2023-05-11 11:00:00,47.03,47.04,46.85,46.96,88777.0,44.0736,44.083,43.9049,44.008,88777.0
2023-05-11 11:10:00,46.96,46.99,46.82,46.84,54521.0,44.008,44.0361,43.8768,43.8955,54521.0
2023-05-11 11:20:00,46.84,46.91,46.8,46.83,58535.0,43.8955,43.9611,43.858,43.8862,58535.0
2023-05-11 11:30:00,46.82,46.83,46.66,46.79,97298.0,43.8768,43.8862,43.7268,43.8487,97298.0
2023-05-11 11:40:00,46.79,46.81,46.61,46.66,178068.0,43.8487,43.8674,43.68,43.7268,178068.0
2023-05-11 11:50:00,46.66,46.69,46.44,46.47,365169.0,43.7268,43.755,43.5207,43.5488,365169.0
2023-05-11 12:00:00,46.48,46.48,46.29,46.34,203587.0,43.5582,43.5582,43.3801,43.427,203587.0
2023-05-11 12:10:00,46.34,46.49,46.32,46.47,175603.0,43.427,43.5675,43.4082,43.5488,175603.0
2023-05-11 12:20:00,46.47,46.61,46.44,46.54,102106.0,43.5488,43.68,43.5207,43.6144,102106.0
2023-05-11 12:30:00,46.53,46.61,46.47,46.48,118478.0,43.605,43.68,43.5488,43.5582,118478.0
2023-05-11 12:40:00,46.48,46.52,46.37,46.4,199773.0,43.5582,43.5956,43.4551,43.4832,199773.0
2023-05-11 12:50:00,46.4,46.49,46.4,46.49,93824.0,43.4832,43.5675,43.4832,43.5675,93824.0
2023-05-11 13:00:00,46.49,46.49,46.38,46.41,101161.0,43.5675,43.5675,43.4644,43.4926,101161.0
2023-05-11 13:10:00,46.42,46.51,46.41,46.48,56411.0,43.5019,43.5863,43.4926,43.5582,56411.0
2023-05-11 13:20:00,46.47,46.53,46.43,46.44,62513.0,43.5488,43.605,43.5113,43.5207,62513.0
2023-05-11 13:30:00,46.44,46.44,46.38,46.4,63317.0,43.5207,43.5207,43.4644,43.4832,63317.0
2023-05-11 13:40:00,46.39,46.45,46.26,46.3,71516.0,43.4738,43.53,43.352,43.3895,71516.0
2023-05-11 13:50:00,46.3,46.32,46.26,46.3,83009.0,43.3895,43.4082,43.352,43.3895,83009.0
2023-05-11 14:00:00,46.29,46.31,46.25,46.27,59256.0,43.3801,43.3988,43.3426,43.3614,59256.0
2023-05-11 14:10:00,46.26,46.32,46.25,46.32,79139.0,43.352,43.4082,43.3426,43.4082,79139.0
2023-05-11 14:20:00,46.31,46.33,46.22,46.23,91927.0,43.3988,43.4176,43.3145,43.3239,91927.0
2023-05-11 14:30:00,46.23,46.37,46.23,46.37,89792.0,43.3239,43.4551,43.3239,43.4551,89792.0
2023-05-11 14:40:00,46.36,46.44,46.35,46.38,115011.0,43.4457,43.5207,43.4363,43.4644,115011.0
2023-05-11 14:50:00,46.37,46.39,46.29,46.29,192992.0,43.4551,43.4738,43.3801,43.3801,192992.0
2023-05-11 15:00:00,46.3,46.42,46.27,46.41,150446.0,43.3895,43.5019,43.3614,43.4926,150446.0
2023-05-11 15:10:00,46.41,46.43,46.28,46.29,133227.0,43.4926,43.5113,43.3707,43.3801,133227.0
2023-05-11 15:20:00,46.29,46.29,46.14,46.19,206932.0,43.3801,43.3801,43.2395,43.2864,206932.0
2023-05-11 15:30:00,46.19,46.21,46.09,46.12,199658.0,43.2864,43.3051,43.1927,43.2208,199658.0
2023-05-11 15:40:00,46.13,46.15,45.98,45.98,309372.0,43.2302,43.2489,43.0896,43.0896,309372.0
2023-05-11 15:50:00,45.97,46.02,45.84,45.84,980415.0,43.0802,43.1271,42.9584,42.9584,980415.0
2023-05-12 09:30:00,45.6,45.95,45.52,45.52,350526.0,42.7335,43.0615,42.6585,42.6585,350526.0
2023-05-12 09:40:00,45.52,45.99,45.46,45.83,178694.0,42.6585,43.099,42.6023,42.949,178694.0
2023-05-12 09:50:00,45.84,45.92,45.71,45.79,145841.0,42.9584,43.0334,42.8366,42.9115,145841.0
2023-05-12 10:00:00,45.79,45.95,45.67,45.93,226728.0,42.9115,43.0615,42.7991,43.0427,226728.0
2023-05-12 10:10:00,45.94,45.95,45.52,45.55,154965.0,43.0521,43.0615,42.6585,42.6866,154965.0
2023-05-12 10:20:00,45.56,45.68,45.48,45.67,111258.0,42.696,42.8084,42.621,42.7991,111258.0
2023-05-12 10:30:00,45.66,45.73,45.55,45.63,206772.0,42.7897,42.8553,42.6866,42.7616,206772.0
2023-05-12 10:40:00,45.63,45.78,45.56,45.77,103292.0,42.7616,42.9022,42.696,42.8928,103292.0
2023-05-12 10:50:00,45.78,45.83,45.62,45.67,102402.0,42.9022,42.949,42.7522,42.7991,102402.0
2023-05-12 11:00:00,45.66,45.7,45.61,45.66,82671.0,42.7897,42.8272,42.7428,42.7897,82671.0
2023-05-12 11:10:00,45.66,45.68,45.53,45.59,74900.0,42.7897,42.8084,42.6679,42.7241,74900.0
2023-05-12 11:20:00,45.58,45.6,45.49,45.51,105451.0,42.7147,42.7335,42.6304,42.6491,105451.0
2023-05-12 11:30:00,45.52,45.64,45.49,45.52,103575.0,42.6585,42.771,42.6304,42.6585,103575.0
2023-05-12 11:40:00,45.52,45.59,45.52,45.58,90330.0,42.6585,42.7241,42.6585,42.7147,90330.0
2023-05-12 11:50:00,45.58,45.62,45.54,45.58,72386.0,42.7147,42.7522,42.6772,42.7147,72386.0
2023-05-12 12:00:00,45.58,45.6,45.52,45.55,64588.0,42.7147,42.7335,42.6585,42.6866,64588.0
2023-05-12 12:10:00,45.55,45.64,45.52,45.55,87815.0,42.6866,42.771,42.6585,42.6866,87815.0
2023-05-12 12:20:00,45.55,45.56,45.49,45.54,91198.0,42.6866,42.696,42.6304,42.6772,91198.0
2023-05-12 12:30:00,45.54,45.66,45.53,45.6,74829.0,42.6772,42.7897,42.6679,42.7335,74829.0
2023-05-12 12:40:00,45.61,45.67,45.55,45.59,91171.0,42.7428,42.7991,42.6866,42.7241,91171.0
2023-05-12 12:50:00,45.59,45.7,45.56,45.69,130562.0,42.7241,42.8272,42.696,42.8178,130562.0
2023-05-12 13:00:00,45.7,45.84,45.67,45.84,166252.0,42.8272,42.9584,42.7991,42.9584,166252.0
2023-05-12 13:10:00,45.85,45.87,45.73,45.76,78184.0,42.9678,42.9865,42.8553,42.8834,78184.0
2023-05-12 13:20:00,45.76,45.81,45.74,45.8,74955.0,42.8834,42.9303,42.8647,42.9209,74955.0
2023-05-12 13:30:00,45.79,45.8,45.59,45.62,58948.0,42.9115,42.9209,42.7241,42.7522,58948.0
2023-05-12 13:40:00,45.62,45.71,45.61,45.7,66389.0,42.7522,42.8366,42.7428,42.8272,66389.0
2023-05-12 13:50:00,45.7,45.73,45.66,45.71,71147.0,42.8272,42.8553,42.7897,42.8366,71147.0
2023-05-12 14:00:00,45.7,45.72,45.61,45.72,64657.0,42.8272,42.8459,42.7428,42.8459,64657.0
2023-05-12 14:10:00,45.72,45.72,45.57,45.58,72249.0,42.8459,42.8459,42.7054,42.7147,72249.0
2023-05-12 14:20:00,45.58,45.61,45.53,45.6,63586.0,42.7147,42.7428,42.6679,42.7335,63586.0
2023-05-12 14:30:00,45.61,45.68,45.6,45.68,69958.0,42.7428,42.8084,42.7335,42.8084,69958.0
2023-05-12 14:40:00,45.67,45.75,45.64,45.73,97712.0,42.7991,42.874,42.771,42.8553,97712.0
2023-05-12 14:50:00,45.74,45.76,45.66,45.76,110069.0,42.8647,42.8834,42.7897,42.8834,110069.0
2023-05-12 15:00:00,45.76,45.77,45.66,45.68,73182.0,42.8834,42.8928,42.7897,42.8084,73182.0
2023-05-12 15:10:00,45.67,45.74,45.64,45.73,98251.0,42.7991,42.8647,42.771,42.8553,98251.0
2023-05-12 15:20:00,45.73,45.75,45.67,45.69,70564.0,42.8553,42.874,42.7991,42.8178,70564.0
2023-05-12 15:30:00,45.69,45.8,45.69,45.8,129479.0,42.8178,42.9209,42.8178,42.9209,129479.0
2023-05-12 15:40:00,45.8,45.85,45.76,45.82,156220.0,42.9209,42.9678,42.8834,42.9396,156220.0
2023-05-12 15:50:00,45.82,45.96,45.81,45.94,480170.0,42.9396,43.0708,42.9303,43.0521,480170.0
2023-05-15 09:30:00,46.15,46.19,45.95,46.1,390825.0,43.2489,43.2864,43.0615,43.202,390825.0
2023-05-15 09:40:00,46.1,46.44,46.07,46.44,257514.0,43.202,43.5207,43.1739,43.5207,257514.0
2023-05-15 09:50:00,46.44,46.88,46.4,46.84,255551.0,43.5207,43.933,43.4832,43.8955,255551.0
2023-05-15 10:00:00,46.84,46.88,46.54,46.58,248195.0,43.8955,43.933,43.6144,43.6519,248195.0
2023-05-15 10:10:00,46.56,46.59,46.39,46.4,115666.0,43.6331,43.6612,43.4738,43.4832,115666.0
2023-05-15 10:20:00,46.4,46.42,46.31,46.35,134496.0,43.4832,43.5019,43.3988,43.4363,134496.0
2023-05-15 10:30:00,46.34,46.44,46.33,46.38,91190.0,43.427,43.5207,43.4176,43.4644,91190.0
2023-05-15 10:40:00,46.37,46.54,46.37,46.47,97175.0,43.4551,43.6144,43.4551,43.5488,97175.0
2023-05-15 10:50:00,46.46,46.46,46.3,46.44,86343.0,43.5394,43.5394,43.3895,43.5207,86343.0
2023-05-15 11:00:00,46.43,46.46,46.34,46.4,91903.0,43.5113,43.5394,43.427,43.4832,91903.0
2023-05-15 11:10:00,46.39,46.5,46.39,46.43,55562.0,43.4738,43.5769,43.4738,43.5113,55562.0
2023-05-15 11:20:00,46.43,46.59,46.41,46.55,168988.0,43.5113,43.6612,43.4926,43.6238,168988.0
2023-05-15 11:30:00,46.56,46.71,46.55,46.68,191997.0,43.6331,43.7737,43.6238,43.7456,191997.0
2023-05-15 11:40:00,46.68,46.71,46.59,46.65,144586.0,43.7456,43.7737,43.6612,43.7175,144586.0
2023-05-15 11:50:00,46.65,46.68,46.59,46.62,116520.0,43.7175,43.7456,43.6612,43.6894,116520.0
2023-05-15 12:00:00,46.62,46.79,46.6,46.78,114422.0,43.6894,43.8487,43.6706,43.8393,114422.0
2023-05-15 12:10:00,46.79,46.85,46.76,46.84,131319.0,43.8487,43.9049,43.8206,43.8955,131319.0
2023-05-15 12:20:00,46.84,46.97,46.82,46.96,129209.0,43.8955,44.0174,43.8768,44.008,129209.0
2023-05-15 12:30:00,46.97,47.12,46.96,47.06,151415.0,44.0174,44.1579,44.008,44.1017,151415.0
2023-05-15 12:40:00,47.07,47.21,47.06,47.17,159424.0,44.1111,44.2423,44.1017,44.2048,159424.0
2023-05-15 12:50:00,47.18,47.43,47.17,47.43,154285.0,44.2142,44.4484,44.2048,44.4484,154285.0
2023-05-15 13:00:00,47.43,47.45,47.32,47.34,138222.0,44.4484,44.4672,44.3454,44.3641,138222.0
2023-05-15 13:10:00,47.34,47.37,47.24,47.25,122878.0,44.3641,44.3922,44.2704,44.2798,122878.0
2023-05-15 13:20:00,47.25,47.26,47.08,47.08,189730.0,44.2798,44.2891,44.1204,44.1204,189730.0
2023-05-15 13:30:00,47.09,47.32,47.08,47.28,152953.0,44.1298,44.3454,44.1204,44.3079,152953.0
2023-05-15 13:40:00,47.28,47.39,47.27,47.28,123864.0,44.3079,44.411,44.2985,44.3079,123864.0
2023-05-15 13:50:00,47.28,47.34,47.23,47.3,76683.0,44.3079,44.3641,44.261,44.3266,76683.0
2023-05-15 14:00:00,47.3,47.35,47.19,47.2,101267.0,44.3266,44.3735,44.2235,44.2329,101267.0
2023-05-15 14:10:00,47.2,47.29,47.19,47.22,70343.0,44.2329,44.3172,44.2235,44.2516,70343.0
2023-05-15 14:20:00,47.21,47.25,47.16,47.19,94312.0,44.2423,44.2798,44.1954,44.2235,94312.0
2023-05-15 14:30:00,47.19,47.22,47.15,47.19,83958.0,44.2235,44.2516,44.186,44.2235,83958.0
2023-05-15 14:40:00,47.18,47.21,47.1,47.12,148063.0,44.2142,44.2423,44.1392,44.1579,148063.0
2023-05-15 14:50:00,47.13,47.16,47.09,47.1,92510.0,44.1673,44.1954,44.1298,44.1392,92510.0
2023-05-15 15:00:00,47.1,47.17,47.08,47.16,104637.0,44.1392,44.2048,44.1204,44.1954,104637.0
2023-05-15 15:10:00,47.17,47.21,47.14,47.16,294139.0,44.2048,44.2423,44.1767,44.1954,294139.0
2023-05-15 15:20:00,47.16,47.23,47.1,47.19,145571.0,44.1954,44.261,44.1392,44.2235,145571.0
2023-05-15 15:30:00,47.18,47.23,47.04,47.05,250681.0,44.2142,44.261,44.083,44.0923,250681.0
2023-05-15 15:40:00,47.05,47.08,46.98,47.06,276190.0,44.0923,44.1204,44.0267,44.1017,276190.0
2023-05-15 15:50:00,47.06,47.11,46.98,47.11,664358.0,44.1017,44.1486,44.0267,44.1486,664358.0
2023-05-16 09:30:00,46.52,46.75,46.28,46.47,346650.0,43.5956,43.8112,43.3707,43.5488,346650.0
2023-05-16 09:40:00,46.46,46.58,46.38,46.43,208288.0,43.5394,43.6519,43.4644,43.5113,208288.0
2023-05-16 09:50:00,46.44,46.52,46.21,46.33,188197.0,43.5207,43.5956,43.3051,43.4176,188197.0
2023-05-16 10:00:00,46.33,46.43,46.23,46.29,206066.0,43.4176,43.5113,43.3239,43.3801,206066.0
2023-05-16 10:10:00,46.29,46.33,46.2,46.22,239142.0,43.3801,43.4176,43.2958,43.3145,239142.0
2023-05-16 10:20:00,46.23,46.31,46.2,46.27,85733.0,43.3239,43.3988,43.2958,43.3614,85733.0
2023-05-16 10:30:00,46.28,46.38,46.23,46.34,164094.0,43.3707,43.4644,43.3239,43.427,164094.0
2023-05-16 10:40:00,46.34,46.34,46.1,46.13,132927.0,43.427,43.427,43.202,43.2302,132927.0
2023-05-16 10:50:00,46.13,46.14,45.88,45.92,192724.0,43.2302,43.2395,42.9959,43.0334,192724.0
2023-05-16 11:00:00,45.92,45.94,45.63,45.64,140695.0,43.0334,43.0521,42.7616,42.771,140695.0
2023-05-16 11:10:00,45.63,45.67,45.48,45.59,139451.0,42.7616,42.7991,42.621,42.7241,139451.0
2023-05-16 11:20:00,45.6,45.61,45.43,45.5,124555.0,42.7335,42.7428,42.5742,42.6398,124555.0
2023-05-16 11:30:00,45.49,45.54,45.31,45.38,160211.0,42.6304,42.6772,42.4617,42.5273,160211.0
2023-05-16 11:40:00,45.38,45.48,45.35,45.45,120871.0,42.5273,42.621,42.4992,42.5929,120871.0
2023-05-16 11:50:00,45.45,45.5,45.35,45.36,92235.0,42.5929,42.6398,42.4992,42.5086,92235.0
2023-05-16 12:00:00,45.36,45.39,45.2,45.21,97198.0,42.5086,42.5367,42.3586,42.368,97198.0
2023-05-16 12:10:00,45.21,45.27,45.16,45.23,174937.0,42.368,42.4242,42.3211,42.3867,174937.0
2023-05-16 12:20:00,45.23,45.29,45.17,45.23,108013.0,42.3867,42.443,42.3305,42.3867,108013.0
2023-05-16 12:30:00,45.23,45.23,45.06,45.09,132294.0,42.3867,42.3867,42.2274,42.2555,132294.0
2023-05-16 12:40:00,45.1,45.25,45.09,45.24,103097.0,42.2649,42.4055,42.2555,42.3961,103097.0
2023-05-16 12:50:00,45.23,45.25,45.17,45.2,93007.0,42.3867,42.4055,42.3305,42.3586,93007.0
2023-05-16 13:00:00,45.21,45.29,45.19,45.25,90081.0,42.368,42.443,42.3493,42.4055,90081.0
2023-05-16 13:10:00,45.25,45.38,45.23,45.38,97110.0,42.4055,42.5273,42.3867,42.5273,97110.0
2023-05-16 13:20:00,45.38,45.41,45.33,45.38,108803.0,42.5273,42.5554,42.4804,42.5273,108803.0
2023-05-16 13:30:00,45.38,45.38,45.31,45.32,79575.0,42.5273,42.5273,42.4617,42.4711,79575.0
2023-05-16 13:40:00,45.32,45.32,45.24,45.28,71704.0,42.4711,42.4711,42.3961,42.4336,71704.0
2023-05-16 13:50:00,45.28,45.39,45.27,45.37,75583.0,42.4336,42.5367,42.4242,42.5179,75583.0
2023-05-16 14:00:00,45.37,45.4,45.28,45.3,110695.0,42.5179,42.546,42.4336,42.4523,110695.0
2023-05-16 14:10:00,45.3,45.43,45.29,45.42,60466.0,42.4523,42.5742,42.443,42.5648,60466.0
2023-05-16 14:20:00,45.41,45.42,45.34,45.34,58263.0,42.5554,42.5648,42.4898,42.4898,58263.0
2023-05-16 14:30:00,45.34,45.44,45.32,45.43,114102.0,42.4898,42.5835,42.4711,42.5742,114102.0
2023-05-16 14:40:00,45.42,45.5,45.39,45.41,77893.0,42.5648,42.6398,42.5367,42.5554,77893.0
2023-05-16 14:50:00,45.4,45.46,45.36,45.45,121273.0,42.546,42.6023,42.5086,42.5929,121273.0
2023-05-16 15:00:00,45.44,45.5,45.36,45.37,158181.0,42.5835,42.6398,42.5086,42.5179,158181.0
2023-05-16 15:10:00,45.37,45.38,45.29,45.32,155590.0,42.5179,42.5273,42.443,42.4711,155590.0
2023-05-16 15:20:00,45.31,45.34,45.27,45.28,199258.0,42.4617,42.4898,42.4242,42.4336,199258.0
2023-05-16 15:30:00,45.28,45.29,45.15,45.19,256770.0,42.4336,42.443,42.3118,42.3493,256770.0
2023-05-16 15:40:00,45.2,45.23,45.1,45.11,363084.0,42.3586,42.3867,42.2649,42.2743,363084.0
2023-05-16 15:50:00,45.1,45.21,45.08,45.12,714230.0,42.2649,42.368,42.2462,42.2837,714230.0
2023-05-17 09:30:00,44.9,45.12,44.68,44.9,556697.0,42.0775,42.2837,41.8713,42.0775,556697.0
2023-05-17 09:40:00,44.91,44.94,44.72,44.8,296205.0,42.0869,42.115,41.9088,41.9838,296205.0
2023-05-17 09:50:00,44.8,44.85,44.68,44.73,304540.0,41.9838,42.0306,41.8713,41.9182,304540.0
2023-05-17 10:00:00,44.73,44.99,44.65,44.98,309357.0,41.9182,42.1618,41.8432,42.1525,309357.0
2023-05-17 10:10:00,44.98,45.04,44.81,45.01,136601.0,42.1525,42.2087,41.9931,42.1806,136601.0
2023-05-17 10:20:00,45.01,45.21,44.96,45.19,188321.0,42.1806,42.368,42.1337,42.3493,188321.0
2023-05-17 10:30:00,45.19,45.38,45.18,45.2,194592.0,42.3493,42.5273,42.3399,42.3586,194592.0
2023-05-17 10:40:00,45.19,45.26,45.0,45.04,214919.0,42.3493,42.4148,42.1712,42.2087,214919.0
2023-05-17 10:50:00,45.04,45.11,45.0,45.11,100140.0,42.2087,42.2743,42.1712,42.2743,100140.0
2023-05-17 11:00:00,45.12,45.16,44.88,44.96,112660.0,42.2837,42.3211,42.0587,42.1337,112660.0
2023-05-17 11:10:00,44.96,45.03,44.9,44.98,136470.0,42.1337,42.1993,42.0775,42.1525,136470.0
2023-05-17 11:20:00,44.99,45.0,44.92,44.92,91761.0,42.1618,42.1712,42.0962,42.0962,91761.0
2023-05-17 11:30:00,44.93,44.95,44.81,44.82,138482.0,42.1056,42.1243,41.9931,42.0025,138482.0
2023-05-17 11:40:00,44.82,44.87,44.77,44.86,161412.0,42.0025,42.0494,41.9557,42.04,161412.0
2023-05-17 11:50:00,44.87,44.93,44.85,44.86,91900.0,42.0494,42.1056,42.0306,42.04,91900.0
2023-05-17 12:00:00,44.86,44.92,44.81,44.85,96799.0,42.04,42.0962,41.9931,42.0306,96799.0
2023-05-17 12:10:00,44.86,44.92,44.82,44.91,54517.0,42.04,42.0962,42.0025,42.0869,54517.0
2023-05-17 12:20:00,44.91,45.14,44.91,45.13,79841.0,42.0869,42.3024,42.0869,42.293,79841.0
2023-05-17 12:30:00,45.12,45.15,45.05,45.15,86061.0,42.2837,42.3118,42.2181,42.3118,86061.0
2023-05-17 12:40:00,45.16,45.18,45.11,45.17,63390.0,42.3211,42.3399,42.2743,42.3305,63390.0
2023-05-17 12:50:00,45.16,45.27,45.15,45.25,89705.0,42.3211,42.4242,42.3118,42.4055,89705.0
2023-05-17 13:00:00,45.25,45.26,45.12,45.12,74615.0,42.4055,42.4148,42.2837,42.2837,74615.0
2023-05-17 13:10:00,45.13,45.14,44.98,45.01,67797.0,42.293,42.3024,42.1525,42.1806,67797.0
2023-05-17 13:20:00,45.01,45.02,44.87,44.92,70247.0,42.1806,42.1899,42.0494,42.0962,70247.0
2023-05-17 13:30:00,44.93,45.0,44.92,44.95,73842.0,42.1056,42.1712,42.0962,42.1243,73842.0
2023-05-17 13:40:00,44.95,44.99,44.93,44.95,66393.0,42.1243,42.1618,42.1056,42.1243,66393.0
2023-05-17 13:50:00,44.95,44.96,44.91,44.94,72453.0,42.1243,42.1337,42.0869,42.115,72453.0
2023-05-17 14:00:00,44.95,44.97,44.85,44.88,78315.0,42.1243,42.1431,42.0306,42.0587,78315.0
2023-05-17 14:10:00,44.89,44.89,44.83,44.89,64851.0,42.0681,42.0681,42.0119,42.0681,64851.0
2023-05-17 14:20:00,44.89,44.92,44.87,44.91,104601.0,42.0681,42.0962,42.0494,42.0869,104601.0
2023-05-17 14:30:00,44.9,44.98,44.9,44.94,97863.0,42.0775,42.1525,42.0775,42.115,97863.0
2023-05-17 14:40:00,44.94,44.95,44.87,44.93,120664.0,42.115,42.1243,42.0494,42.1056,120664.0
2023-05-17 14:50:00,44.93,44.95,44.89,44.89,99407.0,42.1056,42.1243,42.0681,42.0681,99407.0
2023-05-17 15:00:00,44.9,44.92,44.8,44.8,100960.0,42.0775,42.0962,41.9838,41.9838,100960.0
2023-05-17 15:10:00,44.8,44.88,44.78,44.88,102321.0,41.9838,42.0587,41.965,42.0587,102321.0
2023-05-17 15:20:00,44.87,44.88,44.79,44.82,101766.0,42.0494,42.0587,41.9744,42.0025,101766.0
2023-05-17 15:30:00,44.81,44.83,44.68,44.71,218917.0,41.9931,42.0119,41.8713,41.8994,218917.0
2023-05-17 15:40:00,44.7,44.76,44.66,44.66,244741.0,41.8901,41.9463,41.8526,41.8526,244741.0
2023-05-17 15:50:00,44.66,44.83,44.66,44.76,533986.0,41.8526,42.0119,41.8526,41.9463,533986.0
2023-05-18 09:30:00,43.9,44.06,42.96,43.03,596849.0,41.1403,41.2903,40.2594,40.325,596849.0
2023-05-18 09:40:00,43.02,43.41,42.96,43.16,432889.0,40.3157,40.6811,40.2594,40.4469,432889.0
2023-05-18 09:50:00,43.15,43.33,42.98,43.11,366828.0,40.4375,40.6062,40.2782,40.4,366828.0
2023-05-18 10:00:00,43.11,43.16,42.96,43.01,208690.0,40.4,40.4469,40.2594,40.3063,208690.0
2023-05-18 10:10:00,43.01,43.23,43.0,43.15,199811.0,40.3063,40.5125,40.2969,40.4375,199811.0
2023-05-18 10:20:00,43.16,43.32,43.11,43.27,210703.0,40.4469,40.5968,40.4,40.5499,210703.0
2023-05-18 10:30:00,43.26,43.38,43.19,43.3,241443.0,40.5406,40.653,40.475,40.5781,241443.0
2023-05-18 10:40:00,43.3,43.31,43.21,43.28,151613.0,40.5781,40.5874,40.4937,40.5593,151613.0
2023-05-18 10:50:00,43.28,43.28,43.07,43.14,184200.0,40.5593,40.5593,40.3625,40.4281,184200.0
2023-05-18 11:00:00,43.14,43.14,42.95,43.05,235541.0,40.4281,40.4281,40.2501,40.3438,235541.0
2023-05-18 11:10:00,43.05,43.1,42.91,42.93,203022.0,40.3438,40.3906,40.2126,40.2313,203022.0
2023-05-18 11:20:00,42.93,43.04,42.89,43.02,151492.0,40.2313,40.3344,40.1938,40.3157,151492.0
2023-05-18 11:30:00,43.02,43.18,43.02,43.08,177632.0,40.3157,40.4656,40.3157,40.3719,177632.0
2023-05-18 11:40:00,43.08,43.1,43.01,43.08,152898.0,40.3719,40.3906,40.3063,40.3719,152898.0
2023-05-18 11:50:00,43.08,43.1,42.96,43.0,213668.0,40.3719,40.3906,40.2594,40.2969,213668.0
2023-05-18 12:00:00,43.0,43.06,42.93,43.04,114949.0,40.2969,40.3531,40.2313,40.3344,114949.0
2023-05-18 12:10:00,43.03,43.06,42.98,43.0,181653.0,40.325,40.3531,40.2782,40.2969,181653.0
2023-05-18 12:20:00,43.0,43.05,42.98,43.02,142607.0,40.2969,40.3438,40.2782,40.3157,142607.0
2023-05-18 12:30:00,43.02,43.03,42.9,42.96,144412.0,40.3157,40.325,40.2032,40.2594,144412.0
2023-05-18 12:40:00,42.96,43.06,42.93,43.02,211336.0,40.2594,40.3531,40.2313,40.3157,211336.0
2023-05-18 12:50:00,43.01,43.1,43.01,43.06,113368.0,40.3063,40.3906,40.3063,40.3531,113368.0
2023-05-18 13:00:00,43.06,43.07,43.0,43.05,107106.0,40.3531,40.3625,40.2969,40.3438,107106.0
2023-05-18 13:10:00,43.05,43.06,42.97,43.0,103762.0,40.3438,40.3531,40.2688,40.2969,103762.0
2023-05-18 13:20:00,43.0,43.1,42.99,43.07,156909.0,40.2969,40.3906,40.2875,40.3625,156909.0
2023-05-18 13:30:00,43.08,43.11,42.96,43.05,140535.0,40.3719,40.4,40.2594,40.3438,140535.0
2023-05-18 13:40:00,43.05,43.18,43.05,43.09,86553.0,40.3438,40.4656,40.3438,40.3813,86553.0
2023-05-18 13:50:00,43.09,43.09,43.01,43.07,61557.0,40.3813,40.3813,40.3063,40.3625,61557.0
2023-05-18 14:00:00,43.07,43.1,42.95,42.96,96443.0,40.3625,40.3906,40.2501,40.2594,96443.0
2023-05-18 14:10:00,42.96,42.98,42.88,42.91,86281.0,40.2594,40.2782,40.1845,40.2126,86281.0
2023-05-18 14:20:00,42.91,42.99,42.89,42.98,84338.0,40.2126,40.2875,40.1938,40.2782,84338.0
2023-05-18 14:30:00,42.98,43.01,42.94,42.96,118484.0,40.2782,40.3063,40.2407,40.2594,118484.0
2023-05-18 14:40:00,42.95,42.99,42.87,42.89,206042.0,40.2501,40.2875,40.1751,40.1938,206042.0
2023-05-18 14:50:00,42.9,42.95,42.88,42.9,231651.0,40.2032,40.2501,40.1845,40.2032,231651.0
2023-05-18 15:00:00,42.9,43.0,42.88,42.98,160850.0,40.2032,40.2969,40.1845,40.2782,160850.0
2023-05-18 15:10:00,42.98,43.04,42.94,43.0,179592.0,40.2782,40.3344,40.2407,40.2969,179592.0
2023-05-18 15:20:00,43.0,43.04,42.94,43.01,182078.0,40.2969,40.3344,40.2407,40.3063,182078.0
2023-05-18 15:30:00,43.01,43.18,43.0,43.17,310859.0,40.3063,40.4656,40.2969,40.4562,310859.0
2023-05-18 15:40:00,43.18,43.28,43.17,43.25,309110.0,40.4656,40.5593,40.4562,40.5312,309110.0
2023-05-18 15:50:00,43.25,43.32,43.24,43.27,632830.0,40.5312,40.5968,40.5218,40.5499,632830.0
2023-05-19 09:30:00,43.6,43.66,43.11,43.22,329114.0,40.8592,40.9154,40.4,40.5031,329114.0
2023-05-19 09:40:00,43.21,43.52,43.2,43.47,150246.0,40.4937,40.7842,40.4843,40.7374,150246.0
2023-05-19 09:50:00,43.46,43.46,43.32,43.43,89182.0,40.728,40.728,40.5968,40.6999,89182.0
2023-05-19 10:00:00,43.43,43.53,43.29,43.36,186083.0,40.6999,40.7936,40.5687,40.6343,186083.0
2023-05-19 10:10:00,43.36,43.48,43.34,43.43,86851.0,40.6343,40.7467,40.6155,40.6999,86851.0
2023-05-19 10:20:00,43.43,43.5,43.37,43.46,163824.0,40.6999,40.7655,40.6437,40.728,163824.0
2023-05-19 10:30:00,43.45,43.46,43.34,43.45,120309.0,40.7186,40.728,40.6155,40.7186,120309.0
2023-05-19 10:40:00,43.45,43.52,43.4,43.52,132785.0,40.7186,40.7842,40.6718,40.7842,132785.0
2023-05-19 10:50:00,43.52,43.52,43.4,43.46,119423.0,40.7842,40.7842,40.6718,40.728,119423.0
2023-05-19 11:00:00,43.46,43.67,43.43,43.63,136928.0,40.728,40.9248,40.6999,40.8873,136928.0
2023-05-19 11:10:00,43.64,44.16,43.61,44.13,207627.0,40.8967,41.384,40.8686,41.3559,207627.0
2023-05-19 11:20:00,44.13,44.18,43.87,43.92,213374.0,41.3559,41.4027,41.1122,41.1591,213374.0
2023-05-19 11:30:00,43.92,44.17,43.81,44.05,338877.0,41.1591,41.3934,41.056,41.2809,338877.0
2023-05-19 11:40:00,44.05,44.08,43.82,43.82,171211.0,41.2809,41.309,41.0654,41.0654,171211.0
2023-05-19 11:50:00,43.83,43.83,43.58,43.62,144735.0,41.0747,41.0747,40.8405,40.8779,144735.0
2023-05-19 12:00:00,43.63,43.81,43.62,43.72,93538.0,40.8873,41.056,40.8779,40.9717,93538.0
2023-05-19 12:10:00,43.72,43.82,43.71,43.73,91583.0,40.9717,41.0654,40.9623,40.981,91583.0
2023-05-19 12:20:00,43.73,43.81,43.71,43.8,61294.0,40.981,41.056,40.9623,41.0466,61294.0
2023-05-19 12:30:00,43.8,43.84,43.75,43.84,88084.0,41.0466,41.0841,40.9998,41.0841,88084.0
2023-05-19 12:40:00,43.84,43.84,43.76,43.79,36323.0,41.0841,41.0841,41.0091,41.0373,36323.0
2023-05-19 12:50:00,43.79,43.91,43.78,43.84,56942.0,41.0373,41.1497,41.0279,41.0841,56942.0
2023-05-19 13:00:00,43.84,43.88,43.78,43.8,71967.0,41.0841,41.1216,41.0279,41.0466,71967.0
2023-05-19 13:10:00,43.81,43.82,43.7,43.72,51255.0,41.056,41.0654,40.9529,40.9717,51255.0
2023-05-19 13:20:00,43.71,43.75,43.7,43.74,72580.0,40.9623,40.9998,40.9529,40.9904,72580.0
2023-05-19 13:30:00,43.73,43.81,43.72,43.8,52194.0,40.981,41.056,40.9717,41.0466,52194.0
2023-05-19 13:40:00,43.8,43.81,43.74,43.78,78855.0,41.0466,41.056,40.9904,41.0279,78855.0
2023-05-19 13:50:00,43.78,43.83,43.76,43.81,57216.0,41.0279,41.0747,41.0091,41.056,57216.0
2023-05-19 14:00:00,43.82,43.84,43.72,43.73,69915.0,41.0654,41.0841,40.9717,40.981,69915.0
2023-05-19 14:10:00,43.73,43.74,43.61,43.65,97159.0,40.981,40.9904,40.8686,40.9061,97159.0
2023-05-19 14:20:00,43.65,43.71,43.63,43.7,65930.0,40.9061,40.9623,40.8873,40.9529,65930.0
2023-05-19 14:30:00,43.7,43.71,43.64,43.65,70795.0,40.9529,40.9623,40.8967,40.9061,70795.0
2023-05-19 14:40:00,43.66,43.67,43.6,43.65,81716.0,40.9154,40.9248,40.8592,40.9061,81716.0
2023-05-19 14:50:00,43.64,43.67,43.62,43.62,103826.0,40.8967,40.9248,40.8779,40.8779,103826.0
2023-05-19 15:00:00,43.62,43.65,43.57,43.64,101286.0,40.8779,40.9061,40.8311,40.8967,101286.0
2023-05-19 15:10:00,43.64,43.71,43.64,43.71,75071.0,40.8967,40.9623,40.8967,40.9623,75071.0
2023-05-19 15:20:00,43.71,43.73,43.68,43.7,71033.0,40.9623,40.981,40.9342,40.9529,71033.0
2023-05-19 15:30:00,43.7,43.7,43.58,43.61,173427.0,40.9529,40.9529,40.8405,40.8686,173427.0
2023-05-19 15:40:00,43.61,43.67,43.57,43.66,212241.0,40.8686,40.9248,40.8311,40.9154,212241.0
2023-05-19 15:50:00,43.66,43.77,43.65,43.66,710299.0,40.9154,41.0185,40.9061,40.9154,710299.0
2023-05-22 09:30:00,43.66,43.75,43.49,43.69,261162.0,40.9154,40.9998,40.7561,40.9435,261162.0
2023-05-22 09:40:00,43.69,43.76,43.62,43.63,119191.0,40.9435,41.0091,40.8779,40.8873,119191.0
2023-05-22 09:50:00,43.63,43.67,43.4,43.41,131387.0,40.8873,40.9248,40.6718,40.6811,131387.0
2023-05-22 10:00:00,43.42,43.62,43.39,43.52,292460.0,40.6905,40.8779,40.6624,40.7842,292460.0
2023-05-22 10:10:00,43.52,43.56,43.36,43.4,92736.0,40.7842,40.8217,40.6343,40.6718,92736.0
2023-05-22 10:20:00,43.41,43.47,43.37,43.41,121228.0,40.6811,40.7374,40.6437,40.6811,121228.0
2023-05-22 10:30:00,43.41,43.61,43.41,43.5,83352.0,40.6811,40.8686,40.6811,40.7655,83352.0
2023-05-22 10:40:00,43.51,43.53,43.44,43.5,91157.0,40.7749,40.7936,40.7093,40.7655,91157.0
2023-05-22 10:50:00,43.5,43.55,43.46,43.55,92059.0,40.7655,40.8123,40.728,40.8123,92059.0
2023-05-22 11:00:00,43.55,43.66,43.53,43.64,73338.0,40.8123,40.9154,40.7936,40.8967,73338.0
2023-05-22 11:10:00,43.64,43.64,43.47,43.49,102345.0,40.8967,40.8967,40.7374,40.7561,102345.0
2023-05-22 11:20:00,43.5,43.51,43.42,43.5,59565.0,40.7655,40.7749,40.6905,40.7655,59565.0
2023-05-22 11:30:00,43.5,43.59,43.49,43.55,77276.0,40.7655,40.8498,40.7561,40.8123,77276.0
2023-05-22 11:40:00,43.56,43.58,43.5,43.55,56332.0,40.8217,40.8405,40.7655,40.8123,56332.0
2023-05-22 11:50:00,43.55,43.62,43.54,43.62,46807.0,40.8123,40.8779,40.803,40.8779,46807.0
2023-05-22 12:00:00,43.61,43.71,43.58,43.68,73024.0,40.8686,40.9623,40.8405,40.9342,73024.0
2023-05-22 12:10:00,43.67,43.7,43.65,43.66,51427.0,40.9248,40.9529,40.9061,40.9154,51427.0
2023-05-22 12:20:00,43.66,43.69,43.56,43.62,166174.0,40.9154,40.9435,40.8217,40.8779,166174.0
2023-05-22 12:30:00,43.62,43.63,43.56,43.58,60797.0,40.8779,40.8873,40.8217,40.8405,60797.0
2023-05-22 12:40:00,43.58,43.6,43.52,43.53,57955.0,40.8405,40.8592,40.7842,40.7936,57955.0
2023-05-22 12:50:00,43.52,43.55,43.48,43.54,102171.0,40.7842,40.8123,40.7467,40.803,102171.0
2023-05-22 13:00:00,43.53,43.62,43.52,43.62,61256.0,40.7936,40.8779,40.7842,40.8779,61256.0
2023-05-22 13:10:00,43.62,43.67,43.57,43.6,85627.0,40.8779,40.9248,40.8311,40.8592,85627.0
2023-05-22 13:20:00,43.59,43.62,43.55,43.57,68669.0,40.8498,40.8779,40.8123,40.8311,68669.0
2023-05-22 13:30:00,43.56,43.57,43.51,43.52,59223.0,40.8217,40.8311,40.7749,40.7842,59223.0
2023-05-22 13:40:00,43.53,43.56,43.52,43.55,42949.0,40.7936,40.8217,40.7842,40.8123,42949.0
2023-05-22 13:50:00,43.55,43.58,43.5,43.51,49896.0,40.8123,40.8405,40.7655,40.7749,49896.0
2023-05-22 14:00:00,43.52,43.56,43.51,43.55,46713.0,40.7842,40.8217,40.7749,40.8123,46713.0
2023-05-22 14:10:00,43.55,43.59,43.55,43.57,57298.0,40.8123,40.8498,40.8123,40.8311,57298.0
2023-05-22 14:20:00,43.57,43.59,43.55,43.56,49299.0,40.8311,40.8498,40.8123,40.8217,49299.0
2023-05-22 14:30:00,43.57,43.63,43.56,43.63,59972.0,40.8311,40.8873,40.8217,40.8873,59972.0
2023-05-22 14:40:00,43.63,43.68,43.62,43.66,46962.0,40.8873,40.9342,40.8779,40.9154,46962.0
2023-05-22 14:50:00,43.66,43.67,43.62,43.62,60717.0,40.9154,40.9248,40.8779,40.8779,60717.0
2023-05-22 15:00:00,43.62,43.63,43.59,43.61,79690.0,40.8779,40.8873,40.8498,40.8686,79690.0
2023-05-22 15:10:00,43.61,43.61,43.5,43.5,147977.0,40.8686,40.8686,40.7655,40.7655,147977.0
2023-05-22 15:20:00,43.5,43.51,43.43,43.45,123708.0,40.7655,40.7749,40.6999,40.7186,123708.0
2023-05-22 15:30:00,43.45,43.45,43.35,43.37,237271.0,40.7186,40.7186,40.6249,40.6437,237271.0
2023-05-22 15:40:00,43.37,43.41,43.35,43.39,282050.0,40.6437,40.6811,40.6249,40.6624,282050.0
2023-05-22 15:50:00,43.39,43.43,43.33,43.34,694011.0,40.6624,40.6999,40.6062,40.6155,694011.0
2023-05-23 09:30:00,42.75,42.89,42.6,42.89,417726.0,40.0626,40.1938,39.9221,40.1938,417726.0
2023-05-23 09:40:00,42.89,42.94,42.43,42.48,483029.0,40.1938,40.2407,39.7628,39.8096,483029.0
2023-05-23 09:50:00,42.48,42.74,42.47,42.7,342486.0,39.8096,40.0533,39.8002,40.0158,342486.0
2023-05-23 10:00:00,42.71,42.92,42.68,42.85,220851.0,40.0251,40.2219,39.997,40.1563,220851.0
2023-05-23 10:10:00,42.85,43.01,42.8,42.85,168319.0,40.1563,40.3063,40.1095,40.1563,168319.0
2023-05-23 10:20:00,42.84,42.84,42.58,42.59,143009.0,40.147,40.147,39.9033,39.9127,143009.0
2023-05-23 10:30:00,42.59,42.68,42.58,42.59,135266.0,39.9127,39.997,39.9033,39.9127,135266.0
2023-05-23 10:40:00,42.59,42.68,42.59,42.59,126617.0,39.9127,39.997,39.9127,39.9127,126617.0
2023-05-23 10:50:00,42.59,42.67,42.59,42.64,158533.0,39.9127,39.9877,39.9127,39.9595,158533.0
2023-05-23 11:00:00,42.63,42.69,42.57,42.59,118553.0,39.9502,40.0064,39.8939,39.9127,118553.0
2023-05-23 11:10:00,42.59,42.64,42.53,42.54,98884.0,39.9127,39.9595,39.8565,39.8658,98884.0
2023-05-23 11:20:00,42.54,42.6,42.52,42.55,124304.0,39.8658,39.9221,39.8471,39.8752,124304.0
2023-05-23 11:30:00,42.54,42.54,42.48,42.52,91494.0,39.8658,39.8658,39.8096,39.8471,91494.0
2023-05-23 11:40:00,42.53,42.63,42.53,42.58,116252.0,39.8565,39.9502,39.8565,39.9033,116252.0
2023-05-23 11:50:00,42.59,42.61,42.49,42.5,99092.0,39.9127,39.9314,39.819,39.8283,99092.0
2023-05-23 12:00:00,42.5,42.61,42.48,42.57,93116.0,39.8283,39.9314,39.8096,39.8939,93116.0
2023-05-23 12:10:00,42.57,42.57,42.46,42.5,169021.0,39.8939,39.8939,39.7909,39.8283,169021.0
2023-05-23 12:20:00,42.49,42.61,42.47,42.61,129308.0,39.819,39.9314,39.8002,39.9314,129308.0
2023-05-23 12:30:00,42.6,42.89,42.59,42.82,260360.0,39.9221,40.1938,39.9127,40.1282,260360.0
2023-05-23 12:40:00,42.81,42.91,42.79,42.8,149174.0,40.1189,40.2126,40.1001,40.1095,149174.0
2023-05-23 12:50:00,42.8,42.83,42.72,42.73,109078.0,40.1095,40.1376,40.0345,40.0439,109078.0
2023-05-23 13:00:00,42.73,42.82,42.72,42.8,100282.0,40.0439,40.1282,40.0345,40.1095,100282.0
2023-05-23 13:10:00,42.8,42.81,42.75,42.8,94621.0,40.1095,40.1189,40.0626,40.1095,94621.0
2023-05-23 13:20:00,42.81,42.82,42.7,42.71,112604.0,40.1189,40.1282,40.0158,40.0251,112604.0
2023-05-23 13:30:00,42.71,42.77,42.69,42.71,135356.0,40.0251,40.0814,40.0064,40.0251,135356.0
2023-05-23 13:40:00,42.71,42.77,42.68,42.75,85544.0,40.0251,40.0814,39.997,40.0626,85544.0
2023-05-23 13:50:00,42.75,42.76,42.68,42.7,90643.0,40.0626,40.072,39.997,40.0158,90643.0
2023-05-23 14:00:00,42.7,42.73,42.65,42.72,98489.0,40.0158,40.0439,39.9689,40.0345,98489.0
2023-05-23 14:10:00,42.72,42.75,42.68,42.7,81674.0,40.0345,40.0626,39.997,40.0158,81674.0
2023-05-23 14:20:00,42.71,42.71,42.57,42.57,144764.0,40.0251,40.0251,39.8939,39.8939,144764.0
2023-05-23 14:30:00,42.57,42.64,42.56,42.62,97908.0,39.8939,39.9595,39.8846,39.9408,97908.0
2023-05-23 14:40:00,42.62,42.65,42.59,42.62,130098.0,39.9408,39.9689,39.9127,39.9408,130098.0
2023-05-23 14:50:00,42.62,42.65,42.58,42.61,148740.0,39.9408,39.9689,39.9033,39.9314,148740.0
2023-05-23 15:00:00,42.61,42.61,42.55,42.58,169506.0,39.9314,39.9314,39.8752,39.9033,169506.0
2023-05-23 15:10:00,42.58,42.66,42.56,42.58,246139.0,39.9033,39.9783,39.8846,39.9033,246139.0
2023-05-23 15:20:00,42.57,42.57,42.5,42.54,279377.0,39.8939,39.8939,39.8283,39.8658,279377.0
2023-05-23 15:30:00,42.54,42.6,42.52,42.59,264131.0,39.8658,39.9221,39.8471,39.9127,264131.0
2023-05-23 15:40:00,42.59,42.61,42.48,42.51,355518.0,39.9127,39.9314,39.8096,39.8377,355518.0
2023-05-23 15:50:00,42.5,42.58,42.47,42.49,750446.0,39.8283,39.9033,39.8002,39.819,750446.0
2023-05-24 09:30:00,42.55,42.68,42.46,42.51,419194.0,39.8752,39.997,39.7909,39.8377,419194.0
2023-05-24 09:40:00,42.51,42.63,42.44,42.45,126526.0,39.8377,39.9502,39.7721,39.7815,126526.0
2023-05-24 09:50:00,42.45,42.46,42.18,42.18,173228.0,39.7815,39.7909,39.5285,39.5285,173228.0
2023-05-24 10:00:00,42.19,42.25,42.09,42.24,152448.0,39.5378,39.5941,39.4441,39.5847,152448.0
2023-05-24 10:10:00,42.24,42.31,42.15,42.16,144030.0,39.5847,39.6503,39.5004,39.5097,144030.0
2023-05-24 10:20:00,42.15,42.2,42.06,42.2,103101.0,39.5004,39.5472,39.416,39.5472,103101.0
2023-05-24 10:30:00,42.19,42.28,42.17,42.24,73392.0,39.5378,39.6222,39.5191,39.5847,73392.0
2023-05-24 10:40:00,42.23,42.24,42.13,42.13,97367.0,39.5753,39.5847,39.4816,39.4816,97367.0
2023-05-24 10:50:00,42.12,42.14,42.06,42.09,73959.0,39.4722,39.491,39.416,39.4441,73959.0
2023-05-24 11:00:00,42.09,42.1,42.01,42.05,126051.0,39.4441,39.4535,39.3692,39.4066,126051.0
2023-05-24 11:10:00,42.05,42.1,42.03,42.08,149536.0,39.4066,39.4535,39.3879,39.4348,149536.0
2023-05-24 11:20:00,42.08,42.2,42.06,42.13,234435.0,39.4348,39.5472,39.416,39.4816,234435.0
2023-05-24 11:30:00,42.13,42.24,42.09,42.24,142235.0,39.4816,39.5847,39.4441,39.5847,142235.0
2023-05-24 11:40:00,42.23,42.24,42.01,42.02,205238.0,39.5753,39.5847,39.3692,39.3785,205238.0
2023-05-24 11:50:00,42.03,42.05,41.86,41.91,397788.0,39.3879,39.4066,39.2286,39.2754,397788.0
2023-05-24 12:00:00,41.91,42.01,41.89,41.96,91087.0,39.2754,39.3692,39.2567,39.3223,91087.0
2023-05-24 12:10:00,41.95,41.96,41.9,41.94,82498.0,39.3129,39.3223,39.2661,39.3036,82498.0
2023-05-24 12:20:00,41.94,41.98,41.9,41.93,157046.0,39.3036,39.341,39.2661,39.2942,157046.0
2023-05-24 12:30:00,41.92,41.93,41.84,41.9,75928.0,39.2848,39.2942,39.2098,39.2661,75928.0
2023-05-24 12:40:00,41.9,41.99,41.88,41.89,67181.0,39.2661,39.3504,39.2473,39.2567,67181.0
2023-05-24 12:50:00,41.9,41.96,41.89,41.93,61661.0,39.2661,39.3223,39.2567,39.2942,61661.0
2023-05-24 13:00:00,41.93,41.95,41.89,41.95,54589.0,39.2942,39.3129,39.2567,39.3129,54589.0
2023-05-24 13:10:00,41.95,41.98,41.89,41.92,70629.0,39.3129,39.341,39.2567,39.2848,70629.0
2023-05-24 13:20:00,41.92,41.96,41.89,41.92,84603.0,39.2848,39.3223,39.2567,39.2848,84603.0
2023-05-24 13:30:00,41.93,41.99,41.92,41.95,93235.0,39.2942,39.3504,39.2848,39.3129,93235.0
2023-05-24 13:40:00,41.95,42.01,41.94,41.97,73999.0,39.3129,39.3692,39.3036,39.3317,73999.0
2023-05-24 13:50:00,41.97,41.99,41.95,41.96,41560.0,39.3317,39.3504,39.3129,39.3223,41560.0
2023-05-24 14:00:00,41.97,42.02,41.92,41.97,205301.0,39.3317,39.3785,39.2848,39.3317,205301.0
2023-05-24 14:10:00,41.97,42.04,41.95,41.96,95597.0,39.3317,39.3973,39.3129,39.3223,95597.0
2023-05-24 14:20:00,41.96,41.96,41.83,41.86,114225.0,39.3223,39.3223,39.2005,39.2286,114225.0
2023-05-24 14:30:00,41.86,41.91,41.83,41.9,71232.0,39.2286,39.2754,39.2005,39.2661,71232.0
2023-05-24 14:40:00,41.9,41.96,41.89,41.95,87195.0,39.2661,39.3223,39.2567,39.3129,87195.0
2023-05-24 14:50:00,41.95,41.95,41.75,41.77,152275.0,39.3129,39.3129,39.1255,39.1442,152275.0
2023-05-24 15:00:00,41.77,41.77,41.66,41.66,232315.0,39.1442,39.1442,39.0412,39.0412,232315.0
2023-05-24 15:10:00,41.66,41.71,41.62,41.66,193873.0,39.0412,39.088,39.0037,39.0412,193873.0
2023-05-24 15:20:00,41.67,41.73,41.65,41.7,165207.0,39.0505,39.1068,39.0318,39.0786,165207.0
2023-05-24 15:30:00,41.7,41.78,41.7,41.76,198376.0,39.0786,39.1536,39.0786,39.1349,198376.0
2023-05-24 15:40:00,41.76,41.8,41.7,41.73,241057.0,39.1349,39.1724,39.0786,39.1068,241057.0
2023-05-24 15:50:00,41.73,41.83,41.69,41.81,624495.0,39.1068,39.2005,39.0693,39.1817,624495.0
2023-05-25 09:30:00,41.17,41.2,40.65,40.72,687793.0,38.582,38.6101,38.0946,38.1602,687793.0
2023-05-25 09:40:00,40.71,40.87,40.61,40.66,313450.0,38.1509,38.3008,38.0572,38.104,313450.0
2023-05-25 09:50:00,40.66,40.85,40.64,40.77,234132.0,38.104,38.2821,38.0853,38.2071,234132.0
2023-05-25 10:00:00,40.77,40.96,40.76,40.85,299008.0,38.2071,38.3852,38.1977,38.2821,299008.0
2023-05-25 10:10:00,40.84,40.85,40.74,40.77,289832.0,38.2727,38.2821,38.179,38.2071,289832.0
2023-05-25 10:20:00,40.78,40.93,40.77,40.82,195909.0,38.2165,38.357,38.2071,38.254,195909.0
2023-05-25 10:30:00,40.81,40.85,40.75,40.79,181037.0,38.2446,38.2821,38.1884,38.2258,181037.0
2023-05-25 10:40:00,40.79,40.84,40.75,40.8,129543.0,38.2258,38.2727,38.1884,38.2352,129543.0
2023-05-25 10:50:00,40.8,40.8,40.69,40.77,178638.0,38.2352,38.2352,38.1321,38.2071,178638.0
2023-05-25 11:00:00,40.76,40.81,40.7,40.75,208512.0,38.1977,38.2446,38.1415,38.1884,208512.0
2023-05-25 11:10:00,40.76,40.79,40.71,40.79,165740.0,38.1977,38.2258,38.1509,38.2258,165740.0
2023-05-25 11:20:00,40.79,40.89,40.71,40.75,173055.0,38.2258,38.3196,38.1509,38.1884,173055.0
2023-05-25 11:30:00,40.75,40.76,40.63,40.65,160822.0,38.1884,38.1977,38.0759,38.0946,160822.0
2023-05-25 11:40:00,40.64,40.72,40.63,40.7,205349.0,38.0853,38.1602,38.0759,38.1415,205349.0
2023-05-25 11:50:00,40.71,40.75,40.63,40.71,196961.0,38.1509,38.1884,38.0759,38.1509,196961.0
2023-05-25 12:00:00,40.71,40.78,40.7,40.77,137658.0,38.1509,38.2165,38.1415,38.2071,137658.0
2023-05-25 12:10:00,40.78,40.8,40.69,40.71,142461.0,38.2165,38.2352,38.1321,38.1509,142461.0
2023-05-25 12:20:00,40.7,40.81,40.67,40.78,149880.0,38.1415,38.2446,38.1134,38.2165,149880.0
2023-05-25 12:30:00,40.79,40.89,40.78,40.83,134400.0,38.2258,38.3196,38.2165,38.2633,134400.0
2023-05-25 12:40:00,40.83,40.89,40.78,40.79,115874.0,38.2633,38.3196,38.2165,38.2258,115874.0
2023-05-25 12:50:00,40.79,40.79,40.63,40.64,157409.0,38.2258,38.2258,38.0759,38.0853,157409.0
2023-05-25 13:00:00,40.64,40.7,40.63,40.67,164291.0,38.0853,38.1415,38.0759,38.1134,164291.0
2023-05-25 13:10:00,40.67,40.76,40.66,40.73,107401.0,38.1134,38.1977,38.104,38.1696,107401.0
2023-05-25 13:20:00,40.73,40.82,40.7,40.8,94882.0,38.1696,38.254,38.1415,38.2352,94882.0
2023-05-25 13:30:00,40.8,40.84,40.77,40.79,84476.0,38.2352,38.2727,38.2071,38.2258,84476.0
2023-05-25 13:40:00,40.79,40.83,40.76,40.82,260757.0,38.2258,38.2633,38.1977,38.254,260757.0
2023-05-25 13:50:00,40.81,40.88,40.79,40.8,127034.0,38.2446,38.3102,38.2258,38.2352,127034.0
2023-05-25 14:00:00,40.8,40.83,40.64,40.65,200649.0,38.2352,38.2633,38.0853,38.0946,200649.0
2023-05-25 14:10:00,40.65,40.78,40.65,40.77,84919.0,38.0946,38.2165,38.0946,38.2071,84919.0
2023-05-25 14:20:00,40.77,40.93,40.77,40.9,86930.0,38.2071,38.357,38.2071,38.3289,86930.0
2023-05-25 14:30:00,40.9,40.9,40.68,40.69,156869.0,38.3289,38.3289,38.1228,38.1321,156869.0
2023-05-25 14:40:00,40.69,40.71,40.63,40.66,123215.0,38.1321,38.1509,38.0759,38.104,123215.0
2023-05-25 14:50:00,40.66,40.69,40.61,40.65,183845.0,38.104,38.1321,38.0572,38.0946,183845.0
2023-05-25 15:00:00,40.65,40.71,40.63,40.69,172273.0,38.0946,38.1509,38.0759,38.1321,172273.0
2023-05-25 15:10:00,40.69,40.73,40.63,40.69,180302.0,38.1321,38.1696,38.0759,38.1321,180302.0
2023-05-25 15:20:00,40.68,40.77,40.68,40.73,145511.0,38.1228,38.2071,38.1228,38.1696,145511.0
2023-05-25 15:30:00,40.73,40.76,40.68,40.72,206601.0,38.1696,38.1977,38.1228,38.1602,206601.0
2023-05-25 15:40:00,40.72,40.78,40.68,40.69,327506.0,38.1602,38.2165,38.1228,38.1321,327506.0
2023-05-25 15:50:00,40.69,40.69,40.61,40.63,705839.0,38.1321,38.1321,38.0572,38.0759,705839.0
2023-05-26 09:30:00,41.18,41.28,40.79,41.0,361693.0,38.5913,38.685,38.2258,38.4226,361693.0
2023-05-26 09:40:00,41.0,41.18,40.99,41.12,188887.0,38.4226,38.5913,38.4133,38.5351,188887.0
2023-05-26 09:50:00,41.09,41.1,40.93,40.94,150920.0,38.507,38.5164,38.357,38.3664,150920.0
2023-05-26 10:00:00,40.94,41.04,40.86,40.88,210682.0,38.3664,38.4601,38.2914,38.3102,210682.0
2023-05-26 10:10:00,40.88,40.97,40.82,40.87,170480.0,38.3102,38.3945,38.254,38.3008,170480.0
2023-05-26 10:20:00,40.88,41.03,40.81,40.98,108317.0,38.3102,38.4508,38.2446,38.4039,108317.0
2023-05-26 10:30:00,40.98,40.98,40.67,40.73,199723.0,38.4039,38.4039,38.1134,38.1696,199723.0
2023-05-26 10:40:00,40.74,40.74,40.59,40.68,155347.0,38.179,38.179,38.0384,38.1228,155347.0
2023-05-26 10:50:00,40.68,40.71,40.6,40.67,96029.0,38.1228,38.1509,38.0478,38.1134,96029.0
2023-05-26 11:00:00,40.68,40.7,40.54,40.62,165894.0,38.1228,38.1415,37.9916,38.0665,165894.0
2023-05-26 11:10:00,40.61,40.62,40.39,40.49,146494.0,38.0572,38.0665,37.851,37.9447,146494.0
2023-05-26 11:20:00,40.48,40.52,40.42,40.44,144256.0,37.9353,37.9728,37.8791,37.8978,144256.0
2023-05-26 11:30:00,40.44,40.52,40.42,40.5,76089.0,37.8978,37.9728,37.8791,37.9541,76089.0
2023-05-26 11:40:00,40.5,40.64,40.45,40.59,85318.0,37.9541,38.0853,37.9072,38.0384,85318.0
2023-05-26 11:50:00,40.59,40.59,40.43,40.47,60099.0,38.0384,38.0384,37.8885,37.926,60099.0
2023-05-26 12:00:00,40.47,40.59,40.47,40.52,65729.0,37.926,38.0384,37.926,37.9728,65729.0
2023-05-26 12:10:00,40.52,40.55,40.48,40.55,51521.0,37.9728,38.0009,37.9353,38.0009,51521.0
2023-05-26 12:20:00,40.55,40.63,40.55,40.62,79438.0,38.0009,38.0759,38.0009,38.0665,79438.0
2023-05-26 12:30:00,40.62,40.62,40.55,40.57,67330.0,38.0665,38.0665,38.0009,38.0197,67330.0
2023-05-26 12:40:00,40.57,40.57,40.5,40.51,42044.0,38.0197,38.0197,37.9541,37.9634,42044.0
2023-05-26 12:50:00,40.5,40.56,40.48,40.52,74460.0,37.9541,38.0103,37.9353,37.9728,74460.0
2023-05-26 13:00:00,40.51,40.56,40.47,40.48,49751.0,37.9634,38.0103,37.926,37.9353,49751.0
2023-05-26 13:10:00,40.47,40.53,40.46,40.51,63930.0,37.926,37.9822,37.9166,37.9634,63930.0
2023-05-26 13:20:00,40.51,40.51,40.42,40.42,51495.0,37.9634,37.9634,37.8791,37.8791,51495.0
2023-05-26 13:30:00,40.42,40.45,40.39,40.41,56057.0,37.8791,37.9072,37.851,37.8697,56057.0
2023-05-26 13:40:00,40.41,40.43,40.36,40.37,79599.0,37.8697,37.8885,37.8229,37.8322,79599.0
2023-05-26 13:50:00,40.37,40.42,40.36,40.39,52951.0,37.8322,37.8791,37.8229,37.851,52951.0
2023-05-26 14:00:00,40.39,40.43,40.33,40.33,88358.0,37.851,37.8885,37.7948,37.7948,88358.0
2023-05-26 14:10:00,40.34,40.44,40.33,40.43,77876.0,37.8041,37.8978,37.7948,37.8885,77876.0
2023-05-26 14:20:00,40.44,40.46,40.4,40.46,64382.0,37.8978,37.9166,37.8604,37.9166,64382.0
2023-05-26 14:30:00,40.46,40.51,40.45,40.48,99250.0,37.9166,37.9634,37.9072,37.9353,99250.0
2023-05-26 14:40:00,40.47,40.52,40.46,40.49,73810.0,37.926,37.9728,37.9166,37.9447,73810.0
2023-05-26 14:50:00,40.49,40.56,40.48,40.55,89612.0,37.9447,38.0103,37.9353,38.0009,89612.0
2023-05-26 15:00:00,40.56,40.63,40.54,40.61,91360.0,38.0103,38.0759,37.9916,38.0572,91360.0
2023-05-26 15:10:00,40.61,40.65,40.57,40.65,142992.0,38.0572,38.0946,38.0197,38.0946,142992.0
2023-05-26 15:20:00,40.65,40.65,40.6,40.62,162052.0,38.0946,38.0946,38.0478,38.0665,162052.0
2023-05-26 15:30:00,40.62,40.65,40.54,40.65,172596.0,38.0665,38.0946,37.9916,38.0946,172596.0
2023-05-26 15:40:00,40.65,40.72,40.62,40.69,261019.0,38.0946,38.1602,38.0665,38.1321,261019.0
2023-05-26 15:50:00,40.69,40.72,40.65,40.68,667213.0,38.1321,38.1602,38.0946,38.1228,667213.0
2023-05-30 09:30:00,41.13,41.28,40.79,40.86,399092.0,38.5445,38.685,38.2258,38.2914,399092.0
2023-05-30 09:40:00,40.87,41.06,40.84,40.93,207117.0,38.3008,38.4789,38.2727,38.357,207117.0
2023-05-30 09:50:00,40.92,40.98,40.77,40.93,150816.0,38.3477,38.4039,38.2071,38.357,150816.0
2023-05-30 10:00:00,40.93,40.95,40.73,40.94,167044.0,38.357,38.3758,38.1696,38.3664,167044.0
2023-05-30 10:10:00,40.94,40.94,40.53,40.55,205379.0,38.3664,38.3664,37.9822,38.0009,205379.0
2023-05-30 10:20:00,40.55,40.69,40.54,40.68,141461.0,38.0009,38.1321,37.9916,38.1228,141461.0
2023-05-30 10:30:00,40.67,40.82,40.65,40.7,109435.0,38.1134,38.254,38.0946,38.1415,109435.0
2023-05-30 10:40:00,40.7,40.72,40.47,40.55,136700.0,38.1415,38.1602,37.926,38.0009,136700.0
2023-05-30 10:50:00,40.55,40.65,40.53,40.59,151985.0,38.0009,38.0946,37.9822,38.0384,151985.0
2023-05-30 11:00:00,40.59,40.64,40.53,40.6,126992.0,38.0384,38.0853,37.9822,38.0478,126992.0
2023-05-30 11:10:00,40.59,40.76,40.56,40.76,132613.0,38.0384,38.1977,38.0103,38.1977,132613.0
2023-05-30 11:20:00,40.77,40.79,40.67,40.73,335439.0,38.2071,38.2258,38.1134,38.1696,335439.0
2023-05-30 11:30:00,40.74,40.91,40.73,40.85,149678.0,38.179,38.3383,38.1696,38.2821,149678.0
2023-05-30 11:40:00,40.85,40.87,40.76,40.8,123162.0,38.2821,38.3008,38.1977,38.2352,123162.0
2023-05-30 11:50:00,40.8,40.8,40.68,40.79,96227.0,38.2352,38.2352,38.1228,38.2258,96227.0
2023-05-30 12:00:00,40.79,40.85,40.75,40.8,113000.0,38.2258,38.2821,38.1884,38.2352,113000.0
2023-05-30 12:10:00,40.8,40.82,40.65,40.67,68316.0,38.2352,38.254,38.0946,38.1134,68316.0
2023-05-30 12:20:00,40.68,40.71,40.59,40.59,239608.0,38.1228,38.1509,38.0384,38.0384,239608.0
2023-05-30 12:30:00,40.59,40.68,40.57,40.58,212247.0,38.0384,38.1228,38.0197,38.029,212247.0
2023-05-30 12:40:00,40.58,40.58,40.45,40.48,207126.0,38.029,38.029,37.9072,37.9353,207126.0
2023-05-30 12:50:00,40.48,40.53,40.44,40.46,82383.0,37.9353,37.9822,37.8978,37.9166,82383.0
2023-05-30 13:00:00,40.47,40.49,40.4,40.49,102070.0,37.926,37.9447,37.8604,37.9447,102070.0
2023-05-30 13:10:00,40.48,40.54,40.46,40.54,70573.0,37.9353,37.9916,37.9166,37.9916,70573.0
2023-05-30 13:20:00,40.54,40.54,40.41,40.45,104877.0,37.9916,37.9916,37.8697,37.9072,104877.0
2023-05-30 13:30:00,40.45,40.51,40.42,40.48,66563.0,37.9072,37.9634,37.8791,37.9353,66563.0
2023-05-30 13:40:00,40.48,40.51,40.46,40.51,49280.0,37.9353,37.9634,37.9166,37.9634,49280.0
2023-05-30 13:50:00,40.51,40.57,40.49,40.51,80312.0,37.9634,38.0197,37.9447,37.9634,80312.0
2023-05-30 14:00:00,40.51,40.53,40.47,40.52,64015.0,37.9634,37.9822,37.926,37.9728,64015.0
2023-05-30 14:10:00,40.51,40.52,40.46,40.51,64276.0,37.9634,37.9728,37.9166,37.9634,64276.0
2023-05-30 14:20:00,40.51,40.56,40.45,40.47,115206.0,37.9634,38.0103,37.9072,37.926,115206.0
2023-05-30 14:30:00,40.47,40.49,40.44,40.48,70008.0,37.926,37.9447,37.8978,37.9353,70008.0
2023-05-30 14:40:00,40.48,40.53,40.45,40.52,143111.0,37.9353,37.9822,37.9072,37.9728,143111.0
2023-05-30 14:50:00,40.51,40.53,40.45,40.46,102519.0,37.9634,37.9822,37.9072,37.9166,102519.0
2023-05-30 15:00:00,40.45,40.47,40.41,40.47,93243.0,37.9072,37.926,37.8697,37.926,93243.0
2023-05-30 15:10:00,40.47,40.48,40.37,40.43,204200.0,37.926,37.9353,37.8322,37.8885,204200.0
2023-05-30 15:20:00,40.43,40.43,40.35,40.36,136907.0,37.8885,37.8885,37.8135,37.8229,136907.0
2023-05-30 15:30:00,40.37,40.42,40.34,40.41,211747.0,37.8322,37.8791,37.8041,37.8697,211747.0
2023-05-30 15:40:00,40.41,40.44,40.37,40.43,256406.0,37.8697,37.8978,37.8322,37.8885,256406.0
2023-05-30 15:50:00,40.43,40.46,40.39,40.41,742194.0,37.8885,37.9166,37.851,37.8697,742194.0
2023-05-31 09:30:00,39.97,40.15,39.95,40.06,385700.0,37.8269,37.9972,37.808,37.9121,385700.0
2023-05-31 09:40:00,40.06,40.48,40.05,40.43,281574.0,37.9121,38.3095,37.9026,38.2622,281574.0
2023-05-31 09:50:00,40.44,40.5,40.12,40.13,167653.0,38.2717,38.3285,37.9688,37.9783,167653.0
2023-05-31 10:00:00,40.14,40.37,39.96,40.37,372891.0,37.9878,38.2054,37.8174,38.2054,372891.0
2023-05-31 10:10:00,40.37,40.45,40.26,40.42,130650.0,38.2054,38.2811,38.1013,38.2528,130650.0
2023-05-31 10:20:00,40.42,40.6,40.4,40.55,220792.0,38.2528,38.4231,38.2338,38.3758,220792.0
2023-05-31 10:30:00,40.55,40.86,40.54,40.83,204241.0,38.3758,38.6692,38.3663,38.6408,204241.0
2023-05-31 10:40:00,40.82,40.96,40.78,40.82,245887.0,38.6313,38.7638,38.5935,38.6313,245887.0
2023-05-31 10:50:00,40.82,40.92,40.74,40.83,151474.0,38.6313,38.7259,38.5556,38.6408,151474.0
2023-05-31 11:00:00,40.82,40.91,40.8,40.86,102187.0,38.6313,38.7165,38.6124,38.6692,102187.0
2023-05-31 11:10:00,40.85,41.07,40.85,41.02,167433.0,38.6597,38.8679,38.6597,38.8206,167433.0
2023-05-31 11:20:00,41.02,41.09,40.94,40.98,218494.0,38.8206,38.8868,38.7449,38.7827,218494.0
2023-05-31 11:30:00,40.98,41.02,40.89,40.99,159092.0,38.7827,38.8206,38.6976,38.7922,159092.0
2023-05-31 11:40:00,40.98,41.05,40.89,41.03,259985.0,38.7827,38.849,38.6976,38.83,259985.0
2023-05-31 11:50:00,41.03,41.07,40.86,40.9,176584.0,38.83,38.8679,38.6692,38.707,176584.0
2023-05-31 12:00:00,40.9,40.98,40.86,40.87,98283.0,38.707,38.7827,38.6692,38.6786,98283.0
2023-05-31 12:10:00,40.86,40.89,40.71,40.77,126690.0,38.6692,38.6976,38.5272,38.584,126690.0
2023-05-31 12:20:00,40.76,40.77,40.67,40.7,152541.0,38.5745,38.584,38.4894,38.5177,152541.0
2023-05-31 12:30:00,40.7,40.72,40.56,40.59,119406.0,38.5177,38.5367,38.3853,38.4136,119406.0
2023-05-31 12:40:00,40.59,40.75,40.56,40.73,148515.0,38.4136,38.5651,38.3853,38.5461,148515.0
2023-05-31 12:50:00,40.73,40.73,40.59,40.69,115346.0,38.5461,38.5461,38.4136,38.5083,115346.0
2023-05-31 13:00:00,40.69,40.8,40.69,40.72,115894.0,38.5083,38.6124,38.5083,38.5367,115894.0
2023-05-31 13:10:00,40.72,40.77,40.65,40.7,85494.0,38.5367,38.584,38.4704,38.5177,85494.0
2023-05-31 13:20:00,40.69,40.75,40.67,40.7,89220.0,38.5083,38.5651,38.4894,38.5177,89220.0
2023-05-31 13:30:00,40.71,40.78,40.69,40.78,131056.0,38.5272,38.5935,38.5083,38.5935,131056.0
2023-05-31 13:40:00,40.78,40.83,40.76,40.77,94957.0,38.5935,38.6408,38.5745,38.584,94957.0
2023-05-31 13:50:00,40.77,40.8,40.73,40.75,63671.0,38.584,38.6124,38.5461,38.5651,63671.0
2023-05-31 14:00:00,40.75,40.77,40.67,40.69,79099.0,38.5651,38.584,38.4894,38.5083,79099.0
2023-05-31 14:10:00,40.68,40.76,40.67,40.72,104304.0,38.4988,38.5745,38.4894,38.5367,104304.0
2023-05-31 14:20:00,40.72,40.77,40.69,40.7,78848.0,38.5367,38.584,38.5083,38.5177,78848.0
2023-05-31 14:30:00,40.7,40.72,40.61,40.62,133519.0,38.5177,38.5367,38.4326,38.442,133519.0
2023-05-31 14:40:00,40.62,40.66,40.58,40.6,80507.0,38.442,38.4799,38.4042,38.4231,80507.0
2023-05-31 14:50:00,40.6,40.62,40.52,40.52,113295.0,38.4231,38.442,38.3474,38.3474,113295.0
2023-05-31 15:00:00,40.52,40.53,40.47,40.51,126578.0,38.3474,38.3569,38.3001,38.3379,126578.0
2023-05-31 15:10:00,40.51,40.55,40.42,40.44,186336.0,38.3379,38.3758,38.2528,38.2717,186336.0
2023-05-31 15:20:00,40.43,40.49,40.4,40.47,162951.0,38.2622,38.319,38.2338,38.3001,162951.0
2023-05-31 15:30:00,40.47,40.52,40.4,40.43,201546.0,38.3001,38.3474,38.2338,38.2622,201546.0
2023-05-31 15:40:00,40.43,40.46,40.37,40.39,328728.0,38.2622,38.2906,38.2054,38.2244,328728.0
2023-05-31 15:50:00,40.4,40.54,40.38,40.53,1022461.0,38.2338,38.3663,38.2149,38.3569,1022461.0
2023-06-01 09:30:00,40.84,41.08,40.8,41.0,483049.0,38.6502,38.8774,38.6124,38.8017,483049.0
2023-06-01 09:40:00,41.0,41.28,40.92,41.22,286407.0,38.8017,39.0666,38.7259,39.0099,286407.0
2023-06-01 09:50:00,41.23,41.24,41.04,41.14,194607.0,39.0193,39.0288,38.8395,38.9342,194607.0
2023-06-01 10:00:00,41.14,41.42,41.14,41.37,392992.0,38.9342,39.1991,38.9342,39.1518,392992.0
2023-06-01 10:10:00,41.37,41.46,41.28,41.31,234009.0,39.1518,39.237,39.0666,39.095,234009.0
2023-06-01 10:20:00,41.3,41.56,41.29,41.38,303991.0,39.0856,39.3316,39.0761,39.1613,303991.0
2023-06-01 10:30:00,41.37,41.58,41.35,41.52,168686.0,39.1518,39.3506,39.1329,39.2938,168686.0
2023-06-01 10:40:00,41.5,41.76,41.49,41.72,359971.0,39.2748,39.5209,39.2654,39.4831,359971.0
2023-06-01 10:50:00,41.73,41.96,41.67,41.86,334912.0,39.4925,39.7102,39.4357,39.6155,334912.0
2023-06-01 11:00:00,41.86,42.11,41.85,42.07,325300.0,39.6155,39.8521,39.6061,39.8143,325300.0
2023-06-01 11:10:00,42.07,42.28,42.04,42.24,299816.0,39.8143,40.013,39.7859,39.9752,299816.0
2023-06-01 11:20:00,42.25,42.51,42.0,42.48,504518.0,39.9846,40.2307,39.748,40.2023,504518.0
2023-06-01 11:30:00,42.48,42.58,42.37,42.58,256836.0,40.2023,40.2969,40.0982,40.2969,256836.0
2023-06-01 11:40:00,42.59,42.64,42.51,42.55,284376.0,40.3064,40.3537,40.2307,40.2686,284376.0
2023-06-01 11:50:00,42.54,42.66,42.48,42.61,290717.0,40.2591,40.3727,40.2023,40.3253,290717.0
2023-06-01 12:00:00,42.6,42.72,42.55,42.64,361422.0,40.3159,40.4294,40.2686,40.3537,361422.0
2023-06-01 12:10:00,42.65,42.78,42.6,42.61,233776.0,40.3632,40.4862,40.3159,40.3253,233776.0
2023-06-01 12:20:00,42.6,42.67,42.53,42.66,116286.0,40.3159,40.3821,40.2496,40.3727,116286.0
2023-06-01 12:30:00,42.66,42.7,42.57,42.6,114701.0,40.3727,40.4105,40.2875,40.3159,114701.0
2023-06-01 12:40:00,42.61,42.61,42.51,42.51,175338.0,40.3253,40.3253,40.2307,40.2307,175338.0
2023-06-01 12:50:00,42.51,42.52,42.42,42.44,388224.0,40.2307,40.2402,40.1455,40.1644,388224.0
2023-06-01 13:00:00,42.44,42.45,42.27,42.38,136385.0,40.1644,40.1739,40.0036,40.1077,136385.0
2023-06-01 13:10:00,42.38,42.45,42.29,42.45,166822.0,40.1077,40.1739,40.0225,40.1739,166822.0
2023-06-01 13:20:00,42.45,42.65,42.43,42.63,188581.0,40.1739,40.3632,40.155,40.3443,188581.0
2023-06-01 13:30:00,42.63,42.63,42.58,42.61,205405.0,40.3443,40.3443,40.2969,40.3253,205405.0
2023-06-01 13:40:00,42.61,42.64,42.57,42.58,330567.0,40.3253,40.3537,40.2875,40.2969,330567.0
2023-06-01 13:50:00,42.58,42.65,42.52,42.65,179452.0,40.2969,40.3632,40.2402,40.3632,179452.0
2023-06-01 14:00:00,42.65,42.7,42.59,42.62,114999.0,40.3632,40.4105,40.3064,40.3348,114999.0
2023-06-01 14:10:00,42.61,42.63,42.55,42.55,146116.0,40.3253,40.3443,40.2686,40.2686,146116.0
2023-06-01 14:20:00,42.55,42.66,42.55,42.64,202063.0,40.2686,40.3727,40.2686,40.3537,202063.0
2023-06-01 14:30:00,42.64,42.66,42.61,42.63,171145.0,40.3537,40.3727,40.3253,40.3443,171145.0
2023-06-01 14:40:00,42.63,42.63,42.54,42.59,125249.0,40.3443,40.3443,40.2591,40.3064,125249.0
2023-06-01 14:50:00,42.59,42.6,42.53,42.53,147047.0,40.3064,40.3159,40.2496,40.2496,147047.0
2023-06-01 15:00:00,42.53,42.61,42.5,42.55,199792.0,40.2496,40.3253,40.2212,40.2686,199792.0
2023-06-01 15:10:00,42.55,42.56,42.46,42.46,222802.0,40.2686,40.278,40.1834,40.1834,222802.0
2023-06-01 15:20:00,42.46,42.47,42.34,42.37,225141.0,40.1834,40.1928,40.0698,40.0982,225141.0
2023-06-01 15:30:00,42.37,42.49,42.35,42.48,269823.0,40.0982,40.2118,40.0793,40.2023,269823.0
2023-06-01 15:40:00,42.48,42.49,42.39,42.44,354784.0,40.2023,40.2118,40.1171,40.1644,354784.0
2023-06-01 15:50:00,42.45,42.5,42.43,42.47,896827.0,40.1739,40.2212,40.155,40.1928,896827.0
2023-06-02 09:30:00,42.81,42.92,42.39,42.39,630075.0,40.5146,40.6187,40.1171,40.1171,630075.0
2023-06-02 09:40:00,42.38,42.57,42.31,42.52,279420.0,40.1077,40.2875,40.0414,40.2402,279420.0
2023-06-02 09:50:00,42.52,42.67,42.37,42.39,287917.0,40.2402,40.3821,40.0982,40.1171,287917.0
2023-06-02 10:00:00,42.4,42.46,42.12,42.16,317900.0,40.1266,40.1834,39.8616,39.8995,317900.0
2023-06-02 10:10:00,42.15,42.36,42.1,42.27,171845.0,39.89,40.0887,39.8427,40.0036,171845.0
2023-06-02 10:20:00,42.26,42.37,42.21,42.24,113383.0,39.9941,40.0982,39.9468,39.9752,113383.0
2023-06-02 10:30:00,42.24,42.46,42.19,42.45,118566.0,39.9752,40.1834,39.9279,40.1739,118566.0
2023-06-02 10:40:00,42.44,42.52,42.33,42.37,118389.0,40.1644,40.2402,40.0603,40.0982,118389.0
2023-06-02 10:50:00,42.37,42.39,42.28,42.33,180982.0,40.0982,40.1171,40.013,40.0603,180982.0
2023-06-02 11:00:00,42.33,42.44,42.29,42.32,119063.0,40.0603,40.1644,40.0225,40.0509,119063.0
2023-06-02 11:10:00,42.32,42.44,42.25,42.38,109464.0,40.0509,40.1644,39.9846,40.1077,109464.0
2023-06-02 11:20:00,42.37,42.56,42.31,42.56,205430.0,40.0982,40.278,40.0414,40.278,205430.0
2023-06-02 11:30:00,42.56,42.57,42.43,42.44,99156.0,40.278,40.2875,40.155,40.1644,99156.0
2023-06-02 11:40:00,42.44,42.48,42.34,42.37,101182.0,40.1644,40.2023,40.0698,40.0982,101182.0
2023-06-02 11:50:00,42.36,42.38,42.31,42.33,115373.0,40.0887,40.1077,40.0414,40.0603,115373.0
2023-06-02 12:00:00,42.34,42.43,42.3,42.3,140667.0,40.0698,40.155,40.032,40.032,140667.0
2023-06-02 12:10:00,42.3,42.31,42.19,42.3,144887.0,40.032,40.0414,39.9279,40.032,144887.0
2023-06-02 12:20:00,42.29,42.46,42.29,42.37,133605.0,40.0225,40.1834,40.0225,40.0982,133605.0
2023-06-02 12:30:00,42.37,42.38,42.3,42.32,109419.0,40.0982,40.1077,40.032,40.0509,109419.0
2023-06-02 12:40:00,42.31,42.32,42.11,42.2,265696.0,40.0414,40.0509,39.8521,39.9373,265696.0
2023-06-02 12:50:00,42.2,42.22,42.07,42.09,112361.0,39.9373,39.9562,39.8143,39.8332,112361.0
2023-06-02 13:00:00,42.09,42.21,42.08,42.2,120428.0,39.8332,39.9468,39.8238,39.9373,120428.0
2023-06-02 13:10:00,42.2,42.2,42.09,42.14,107903.0,39.9373,39.9373,39.8332,39.8805,107903.0
2023-06-02 13:20:00,42.14,42.19,42.09,42.18,83900.0,39.8805,39.9279,39.8332,39.9184,83900.0
2023-06-02 13:30:00,42.19,42.25,42.09,42.13,94135.0,39.9279,39.9846,39.8332,39.8711,94135.0
2023-06-02 13:40:00,42.13,42.14,42.04,42.06,87798.0,39.8711,39.8805,39.7859,39.8048,87798.0
2023-06-02 13:50:00,42.06,42.06,41.98,42.0,127321.0,39.8048,39.8048,39.7291,39.748,127321.0
2023-06-02 14:00:00,42.0,42.07,41.97,42.0,147713.0,39.748,39.8143,39.7196,39.748,147713.0
2023-06-02 14:10:00,41.99,42.06,41.97,42.06,172072.0,39.7386,39.8048,39.7196,39.8048,172072.0
2023-06-02 14:20:00,42.05,42.06,41.93,42.02,102032.0,39.7954,39.8048,39.6818,39.767,102032.0
2023-06-02 14:30:00,42.02,42.1,42.02,42.07,136839.0,39.767,39.8427,39.767,39.8143,136839.0
2023-06-02 14:40:00,42.08,42.09,41.98,41.98,110485.0,39.8238,39.8332,39.7291,39.7291,110485.0
2023-06-02 14:50:00,41.98,42.02,41.92,41.93,182801.0,39.7291,39.767,39.6723,39.6818,182801.0
2023-06-02 15:00:00,41.93,41.95,41.84,41.84,140956.0,39.6818,39.7007,39.5966,39.5966,140956.0
2023-06-02 15:10:00,41.84,41.96,41.84,41.95,173415.0,39.5966,39.7102,39.5966,39.7007,173415.0
2023-06-02 15:20:00,41.95,41.98,41.89,41.91,143304.0,39.7007,39.7291,39.6439,39.6629,143304.0
2023-06-02 15:30:00,41.91,41.98,41.88,41.96,227875.0,39.6629,39.7291,39.6345,39.7102,227875.0
2023-06-02 15:40:00,41.95,42.0,41.9,42.0,294519.0,39.7007,39.748,39.6534,39.748,294519.0
2023-06-02 15:50:00,42.0,42.12,41.98,42.07,903094.0,39.748,39.8616,39.7291,39.8143,903094.0
2023-06-05 09:30:00,41.7,41.84,41.56,41.69,262646.0,39.4641,39.5966,39.3316,39.4547,262646.0
2023-06-05 09:40:00,41.64,41.71,41.52,41.64,203766.0,39.4073,39.4736,39.2938,39.4073,203766.0
2023-06-05 09:50:00,41.64,41.81,41.57,41.71,81385.0,39.4073,39.5682,39.3411,39.4736,81385.0
2023-06-05 10:00:00,41.73,42.12,41.73,42.04,248795.0,39.4925,39.8616,39.4925,39.7859,248795.0
2023-06-05 10:10:00,42.04,42.33,42.03,42.15,220172.0,39.7859,40.0603,39.7764,39.89,220172.0
2023-06-05 10:20:00,42.16,42.37,42.11,42.3,179340.0,39.8995,40.0982,39.8521,40.032,179340.0
2023-06-05 10:30:00,42.3,42.31,42.12,42.26,131459.0,40.032,40.0414,39.8616,39.9941,131459.0
2023-06-05 10:40:00,42.27,42.4,42.24,42.32,113544.0,40.0036,40.1266,39.9752,40.0509,113544.0
2023-06-05 10:50:00,42.31,42.32,42.16,42.29,77693.0,40.0414,40.0509,39.8995,40.0225,77693.0
2023-06-05 11:00:00,42.29,42.35,42.21,42.23,89482.0,40.0225,40.0793,39.9468,39.9657,89482.0
2023-06-05 11:10:00,42.22,42.3,42.18,42.3,105297.0,39.9562,40.032,39.9184,40.032,105297.0
2023-06-05 11:20:00,42.3,42.38,42.3,42.3,93492.0,40.032,40.1077,40.032,40.032,93492.0
2023-06-05 11:30:00,42.3,42.34,42.24,42.33,108109.0,40.032,40.0698,39.9752,40.0603,108109.0
2023-06-05 11:40:00,42.34,42.48,42.33,42.37,107446.0,40.0698,40.2023,40.0603,40.0982,107446.0
2023-06-05 11:50:00,42.37,42.45,42.34,42.44,133456.0,40.0982,40.1739,40.0698,40.1644,133456.0
2023-06-05 12:00:00,42.44,42.55,42.44,42.53,128287.0,40.1644,40.2686,40.1644,40.2496,128287.0
2023-06-05 12:10:00,42.53,42.55,42.45,42.46,95125.0,40.2496,40.2686,40.1739,40.1834,95125.0
2023-06-05 12:20:00,42.46,42.47,42.4,42.4,97920.0,40.1834,40.1928,40.1266,40.1266,97920.0
2023-06-05 12:30:00,42.41,42.46,42.33,42.36,81768.0,40.1361,40.1834,40.0603,40.0887,81768.0
2023-06-05 12:40:00,42.36,42.38,42.3,42.38,61151.0,40.0887,40.1077,40.032,40.1077,61151.0
2023-06-05 12:50:00,42.37,42.44,42.37,42.43,66012.0,40.0982,40.1644,40.0982,40.155,66012.0
2023-06-05 13:00:00,42.43,42.45,42.3,42.31,91227.0,40.155,40.1739,40.032,40.0414,91227.0
2023-06-05 13:10:00,42.31,42.37,42.28,42.33,89543.0,40.0414,40.0982,40.013,40.0603,89543.0
2023-06-05 13:20:00,42.33,42.35,42.24,42.27,78701.0,40.0603,40.0793,39.9752,40.0036,78701.0
2023-06-05 13:30:00,42.27,42.27,42.19,42.22,108005.0,40.0036,40.0036,39.9279,39.9562,108005.0
2023-06-05 13:40:00,42.22,42.28,42.18,42.26,114221.0,39.9562,40.013,39.9184,39.9941,114221.0
2023-06-05 13:50:00,42.26,42.37,42.25,42.35,131352.0,39.9941,40.0982,39.9846,40.0793,131352.0
2023-06-05 14:00:00,42.36,42.39,42.3,42.33,61215.0,40.0887,40.1171,40.032,40.0603,61215.0
2023-06-05 14:10:00,42.33,42.37,42.3,42.34,77785.0,40.0603,40.0982,40.032,40.0698,77785.0
2023-06-05 14:20:00,42.34,42.35,42.26,42.3,85526.0,40.0698,40.0793,39.9941,40.032,85526.0
2023-06-05 14:30:00,42.3,42.35,42.27,42.3,77340.0,40.032,40.0793,40.0036,40.032,77340.0
2023-06-05 14:40:00,42.3,42.32,42.23,42.29,91081.0,40.032,40.0509,39.9657,40.0225,91081.0
2023-06-05 14:50:00,42.3,42.32,42.22,42.22,77075.0,40.032,40.0509,39.9562,39.9562,77075.0
2023-06-05 15:00:00,42.22,42.23,42.1,42.11,123151.0,39.9562,39.9657,39.8427,39.8521,123151.0
2023-06-05 15:10:00,42.12,42.13,42.05,42.08,159490.0,39.8616,39.8711,39.7954,39.8238,159490.0
2023-06-05 15:20:00,42.08,42.1,42.02,42.06,145018.0,39.8238,39.8427,39.767,39.8048,145018.0
2023-06-05 15:30:00,42.05,42.06,41.96,41.99,158064.0,39.7954,39.8048,39.7102,39.7386,158064.0
2023-06-05 15:40:00,41.99,42.01,41.94,42.01,163706.0,39.7386,39.7575,39.6913,39.7575,163706.0
2023-06-05 15:50:00,42.01,42.02,41.91,41.92,701490.0,39.7575,39.767,39.6629,39.6723,701490.0
2023-06-06 09:30:00,41.97,42.15,41.75,41.76,153124.0,39.7196,39.89,39.5114,39.5209,153124.0
2023-06-06 09:40:00,41.77,41.78,41.64,41.65,138046.0,39.5304,39.5398,39.4073,39.4168,138046.0
2023-06-06 09:50:00,41.65,41.85,41.64,41.79,100517.0,39.4168,39.6061,39.4073,39.5493,100517.0
2023-06-06 10:00:00,41.78,41.91,41.72,41.91,87011.0,39.5398,39.6629,39.4831,39.6629,87011.0
2023-06-06 10:10:00,41.91,41.91,41.77,41.9,92039.0,39.6629,39.6629,39.5304,39.6534,92039.0
2023-06-06 10:20:00,41.89,41.93,41.76,41.8,94221.0,39.6439,39.6818,39.5209,39.5588,94221.0
2023-06-06 10:30:00,41.8,41.8,41.61,41.62,106086.0,39.5588,39.5588,39.379,39.3884,106086.0
2023-06-06 10:40:00,41.62,41.77,41.6,41.77,127521.0,39.3884,39.5304,39.3695,39.5304,127521.0
2023-06-06 10:50:00,41.77,41.82,41.67,41.75,121469.0,39.5304,39.5777,39.4357,39.5114,121469.0
2023-06-06 11:00:00,41.75,41.75,41.63,41.74,40390.0,39.5114,39.5114,39.3979,39.502,40390.0
2023-06-06 11:10:00,41.75,41.82,41.71,41.72,87548.0,39.5114,39.5777,39.4736,39.4831,87548.0
2023-06-06 11:20:00,41.72,41.72,41.62,41.68,108002.0,39.4831,39.4831,39.3884,39.4452,108002.0
2023-06-06 11:30:00,41.68,41.73,41.6,41.68,82079.0,39.4452,39.4925,39.3695,39.4452,82079.0
2023-06-06 11:40:00,41.68,41.83,41.68,41.8,53160.0,39.4452,39.5872,39.4452,39.5588,53160.0
2023-06-06 11:50:00,41.8,41.83,41.71,41.76,71659.0,39.5588,39.5872,39.4736,39.5209,71659.0
2023-06-06 12:00:00,41.76,41.81,41.72,41.78,54184.0,39.5209,39.5682,39.4831,39.5398,54184.0
2023-06-06 12:10:00,41.77,41.79,41.69,41.79,86775.0,39.5304,39.5493,39.4547,39.5493,86775.0
2023-06-06 12:20:00,41.79,41.83,41.71,41.73,38820.0,39.5493,39.5872,39.4736,39.4925,38820.0
2023-06-06 12:30:00,41.73,41.82,41.72,41.8,46449.0,39.4925,39.5777,39.4831,39.5588,46449.0
2023-06-06 12:40:00,41.79,41.86,41.77,41.84,54294.0,39.5493,39.6155,39.5304,39.5966,54294.0
2023-06-06 12:50:00,41.85,41.89,41.81,41.88,46420.0,39.6061,39.6439,39.5682,39.6345,46420.0
2023-06-06 13:00:00,41.88,41.88,41.82,41.84,39916.0,39.6345,39.6345,39.5777,39.5966,39916.0
2023-06-06 13:10:00,41.84,41.88,41.82,41.84,48331.0,39.5966,39.6345,39.5777,39.5966,48331.0
2023-06-06 13:20:00,41.84,41.94,41.81,41.89,113351.0,39.5966,39.6913,39.5682,39.6439,113351.0
2023-06-06 13:30:00,41.88,41.98,41.85,41.96,66812.0,39.6345,39.7291,39.6061,39.7102,66812.0
2023-06-06 13:40:00,41.96,41.98,41.89,41.9,35819.0,39.7102,39.7291,39.6439,39.6534,35819.0
2023-06-06 13:50:00,41.9,41.93,41.88,41.93,50566.0,39.6534,39.6818,39.6345,39.6818,50566.0
2023-06-06 14:00:00,41.93,41.94,41.85,41.85,52380.0,39.6818,39.6913,39.6061,39.6061,52380.0
2023-06-06 14:10:00,41.84,41.87,41.8,41.86,36039.0,39.5966,39.625,39.5588,39.6155,36039.0
2023-06-06 14:20:00,41.85,41.87,41.81,41.86,38882.0,39.6061,39.625,39.5682,39.6155,38882.0
2023-06-06 14:30:00,41.86,41.88,41.82,41.87,37397.0,39.6155,39.6345,39.5777,39.625,37397.0
2023-06-06 14:40:00,41.87,41.9,41.84,41.86,41730.0,39.625,39.6534,39.5966,39.6155,41730.0
2023-06-06 14:50:00,41.86,41.9,41.8,41.82,43087.0,39.6155,39.6534,39.5588,39.5777,43087.0
2023-06-06 15:00:00,41.82,41.85,41.79,41.82,60400.0,39.5777,39.6061,39.5493,39.5777,60400.0
2023-06-06 15:10:00,41.83,41.84,41.78,41.82,72496.0,39.5872,39.5966,39.5398,39.5777,72496.0
2023-06-06 15:20:00,41.82,41.89,41.81,41.86,82174.0,39.5777,39.6439,39.5682,39.6155,82174.0
2023-06-06 15:30:00,41.87,41.88,41.8,41.81,96540.0,39.625,39.6345,39.5588,39.5682,96540.0
2023-06-06 15:40:00,41.82,41.89,41.8,41.89,146611.0,39.5777,39.6439,39.5588,39.6439,146611.0
2023-06-06 15:50:00,41.89,42.05,41.88,41.98,410514.0,39.6439,39.7954,39.6345,39.7291,410514.0
2023-06-07 09:30:00,42.0,42.05,41.81,42.0,288266.0,39.748,39.7954,39.5682,39.748,288266.0
2023-06-07 09:40:00,42.01,42.18,42.01,42.13,113911.0,39.7575,39.9184,39.7575,39.8711,113911.0
2023-06-07 09:50:00,42.14,42.42,42.1,42.37,125071.0,39.8805,40.1455,39.8427,40.0982,125071.0
2023-06-07 10:00:00,42.37,42.38,42.09,42.14,173694.0,40.0982,40.1077,39.8332,39.8805,173694.0
2023-06-07 10:10:00,42.14,42.24,42.11,42.18,119042.0,39.8805,39.9752,39.8521,39.9184,119042.0
2023-06-07 10:20:00,42.18,42.21,41.9,41.94,143151.0,39.9184,39.9468,39.6534,39.6913,143151.0
2023-06-07 10:30:00,41.94,42.0,41.8,41.84,181518.0,39.6913,39.748,39.5588,39.5966,181518.0
2023-06-07 10:40:00,41.83,41.99,41.78,41.96,99120.0,39.5872,39.7386,39.5398,39.7102,99120.0
2023-06-07 10:50:00,41.96,42.05,41.9,42.03,93627.0,39.7102,39.7954,39.6534,39.7764,93627.0
2023-06-07 11:00:00,42.02,42.06,41.98,42.02,128559.0,39.767,39.8048,39.7291,39.767,128559.0
2023-06-07 11:10:00,42.02,42.16,41.95,42.14,77555.0,39.767,39.8995,39.7007,39.8805,77555.0
2023-06-07 11:20:00,42.13,42.14,41.99,42.02,86436.0,39.8711,39.8805,39.7386,39.767,86436.0
2023-06-07 11:30:00,42.02,42.05,41.89,41.9,79859.0,39.767,39.7954,39.6439,39.6534,79859.0
2023-06-07 11:40:00,41.89,41.92,41.79,41.83,70235.0,39.6439,39.6723,39.5493,39.5872,70235.0
2023-06-07 11:50:00,41.82,41.83,41.74,41.82,82164.0,39.5777,39.5872,39.502,39.5777,82164.0
2023-06-07 12:00:00,41.82,41.82,41.75,41.8,76205.0,39.5777,39.5777,39.5114,39.5588,76205.0
2023-06-07 12:10:00,41.82,41.85,41.79,41.81,80637.0,39.5777,39.6061,39.5493,39.5682,80637.0
2023-06-07 12:20:00,41.82,41.84,41.65,41.7,169007.0,39.5777,39.5966,39.4168,39.4641,169007.0
2023-06-07 12:30:00,41.7,41.76,41.61,41.64,108007.0,39.4641,39.5209,39.379,39.4073,108007.0
2023-06-07 12:40:00,41.64,41.75,41.57,41.73,80665.0,39.4073,39.5114,39.3411,39.4925,80665.0
2023-06-07 12:50:00,41.73,41.77,41.68,41.72,49898.0,39.4925,39.5304,39.4452,39.4831,49898.0
2023-06-07 13:00:00,41.72,41.74,41.64,41.74,51751.0,39.4831,39.502,39.4073,39.502,51751.0
2023-06-07 13:10:00,41.74,41.79,41.68,41.7,63955.0,39.502,39.5493,39.4452,39.4641,63955.0
2023-06-07 13:20:00,41.7,41.72,41.64,41.65,66672.0,39.4641,39.4831,39.4073,39.4168,66672.0
2023-06-07 13:30:00,41.65,41.79,41.63,41.77,82504.0,39.4168,39.5493,39.3979,39.5304,82504.0
2023-06-07 13:40:00,41.78,41.84,41.77,41.82,61700.0,39.5398,39.5966,39.5304,39.5777,61700.0
2023-06-07 13:50:00,41.82,41.87,41.79,41.8,49101.0,39.5777,39.625,39.5493,39.5588,49101.0
2023-06-07 14:00:00,41.8,41.87,41.78,41.8,51805.0,39.5588,39.625,39.5398,39.5588,51805.0
2023-06-07 14:10:00,41.8,41.84,41.79,41.83,51677.0,39.5588,39.5966,39.5493,39.5872,51677.0
2023-06-07 14:20:00,41.83,41.84,41.76,41.8,57745.0,39.5872,39.5966,39.5209,39.5588,57745.0
2023-06-07 14:30:00,41.8,41.88,41.79,41.83,58627.0,39.5588,39.6345,39.5493,39.5872,58627.0
2023-06-07 14:40:00,41.83,41.83,41.79,41.8,72030.0,39.5872,39.5872,39.5493,39.5588,72030.0
2023-06-07 14:50:00,41.79,41.84,41.77,41.83,56419.0,39.5493,39.5966,39.5304,39.5872,56419.0
2023-06-07 15:00:00,41.83,41.83,41.66,41.68,94407.0,39.5872,39.5872,39.4263,39.4452,94407.0
2023-06-07 15:10:00,41.68,41.73,41.64,41.72,116095.0,39.4452,39.4925,39.4073,39.4831,116095.0
2023-06-07 15:20:00,41.73,41.81,41.72,41.77,101111.0,39.4925,39.5682,39.4831,39.5304,101111.0
2023-06-07 15:30:00,41.77,41.87,41.74,41.82,161654.0,39.5304,39.625,39.502,39.5777,161654.0
2023-06-07 15:40:00,41.82,41.92,41.8,41.91,245291.0,39.5777,39.6723,39.5588,39.6629,245291.0
2023-06-07 15:50:00,41.91,41.93,41.83,41.91,600099.0,39.6629,39.6818,39.5872,39.6629,600099.0
2023-06-08 09:30:00,42.32,42.61,42.29,42.56,371742.0,40.0509,40.3253,40.0225,40.278,371742.0
2023-06-08 09:40:00,42.57,42.57,42.22,42.28,172092.0,40.2875,40.2875,39.9562,40.013,172092.0
2023-06-08 09:50:00,42.29,42.37,42.23,42.26,153361.0,40.0225,40.0982,39.9657,39.9941,153361.0
2023-06-08 10:00:00,42.26,42.42,42.18,42.37,158071.0,39.9941,40.1455,39.9184,40.0982,158071.0
2023-06-08 10:10:00,42.37,42.45,42.33,42.4,91981.0,40.0982,40.1739,40.0603,40.1266,91981.0
2023-06-08 10:20:00,42.41,42.51,42.28,42.51,103137.0,40.1361,40.2307,40.013,40.2307,103137.0
2023-06-08 10:30:00,42.5,42.51,42.2,42.24,109157.0,40.2212,40.2307,39.9373,39.9752,109157.0
2023-06-08 10:40:00,42.25,42.32,42.22,42.31,93735.0,39.9846,40.0509,39.9562,40.0414,93735.0
2023-06-08 10:50:00,42.31,42.34,42.25,42.3,83475.0,40.0414,40.0698,39.9846,40.032,83475.0
2023-06-08 11:00:00,42.31,42.42,42.31,42.32,70358.0,40.0414,40.1455,40.0414,40.0509,70358.0
2023-06-08 11:10:00,42.33,42.36,42.16,42.2,122130.0,40.0603,40.0887,39.8995,39.9373,122130.0
2023-06-08 11:20:00,42.19,42.23,42.13,42.23,99338.0,39.9279,39.9657,39.8711,39.9657,99338.0
2023-06-08 11:30:00,42.23,42.28,42.19,42.2,54250.0,39.9657,40.013,39.9279,39.9373,54250.0
2023-06-08 11:40:00,42.2,42.25,42.03,42.11,72549.0,39.9373,39.9846,39.7764,39.8521,72549.0
2023-06-08 11:50:00,42.1,42.23,42.07,42.23,91942.0,39.8427,39.9657,39.8143,39.9657,91942.0
2023-06-08 12:00:00,42.22,42.31,42.21,42.3,64662.0,39.9562,40.0414,39.9468,40.032,64662.0
2023-06-08 12:10:00,42.31,42.39,42.3,42.39,62752.0,40.0414,40.1171,40.032,40.1171,62752.0
2023-06-08 12:20:00,42.39,42.47,42.34,42.47,90414.0,40.1171,40.1928,40.0698,40.1928,90414.0
2023-06-08 12:30:00,42.47,42.47,42.25,42.26,96049.0,40.1928,40.1928,39.9846,39.9941,96049.0
2023-06-08 12:40:00,42.26,42.37,42.24,42.34,62733.0,39.9941,40.0982,39.9752,40.0698,62733.0
2023-06-08 12:50:00,42.34,42.38,42.31,42.32,43477.0,40.0698,40.1077,40.0414,40.0509,43477.0
2023-06-08 13:00:00,42.31,42.35,42.26,42.27,43354.0,40.0414,40.0793,39.9941,40.0036,43354.0
2023-06-08 13:10:00,42.27,42.28,42.2,42.27,50213.0,40.0036,40.013,39.9373,40.0036,50213.0
2023-06-08 13:20:00,42.27,42.29,42.23,42.23,56470.0,40.0036,40.0225,39.9657,39.9657,56470.0
2023-06-08 13:30:00,42.23,42.23,42.15,42.16,86206.0,39.9657,39.9657,39.89,39.8995,86206.0
2023-06-08 13:40:00,42.16,42.21,42.15,42.17,72886.0,39.8995,39.9468,39.89,39.9089,72886.0
2023-06-08 13:50:00,42.17,42.18,42.08,42.12,79238.0,39.9089,39.9184,39.8238,39.8616,79238.0
2023-06-08 14:00:00,42.12,42.14,42.09,42.1,75921.0,39.8616,39.8805,39.8332,39.8427,75921.0
2023-06-08 14:10:00,42.11,42.15,42.09,42.09,75293.0,39.8521,39.89,39.8332,39.8332,75293.0
2023-06-08 14:20:00,42.09,42.11,42.04,42.09,113505.0,39.8332,39.8521,39.7859,39.8332,113505.0
2023-06-08 14:30:00,42.1,42.13,42.09,42.12,28814.0,39.8427,39.8711,39.8332,39.8616,28814.0
2023-06-08 14:40:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 14:50:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:00:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:10:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:20:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:30:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:40:00,41.94,42.11,41.87,42.08,499843.0,39.6913,39.8521,39.625,39.8238,499843.0
2023-06-08 15:50:00,42.09,42.13,41.95,42.03,870490.0,39.8332,39.8711,39.7007,39.7764,870490.0
2023-06-09 09:30:00,41.93,42.01,41.65,41.69,262288.0,39.6818,39.7575,39.4168,39.4547,262288.0
2023-06-09 09:40:00,41.7,41.73,41.28,41.36,262047.0,39.4641,39.4925,39.0666,39.1424,262047.0
2023-06-09 09:50:00,41.37,41.6,41.37,41.58,202989.0,39.1518,39.3695,39.1518,39.3506,202989.0
2023-06-09 10:00:00,41.58,41.59,41.5,41.52,101767.0,39.3506,39.36,39.2748,39.2938,101767.0
2023-06-09 10:10:00,41.52,41.7,41.51,41.67,106959.0,39.2938,39.4641,39.2843,39.4357,106959.0
2023-06-09 10:20:00,41.68,41.75,41.62,41.75,194139.0,39.4452,39.5114,39.3884,39.5114,194139.0
2023-06-09 10:30:00,41.75,41.75,41.56,41.6,94125.0,39.5114,39.5114,39.3316,39.3695,94125.0
2023-06-09 10:40:00,41.61,41.7,41.6,41.66,99557.0,39.379,39.4641,39.3695,39.4263,99557.0
2023-06-09 10:50:00,41.66,41.69,41.57,41.6,74139.0,39.4263,39.4547,39.3411,39.3695,74139.0
2023-06-09 11:00:00,41.61,41.71,41.57,41.7,54451.0,39.379,39.4736,39.3411,39.4641,54451.0
2023-06-09 11:10:00,41.71,41.71,41.61,41.7,45970.0,39.4736,39.4736,39.379,39.4641,45970.0
2023-06-09 11:20:00,41.7,41.83,41.69,41.77,67035.0,39.4641,39.5872,39.4547,39.5304,67035.0
2023-06-09 11:30:00,41.77,41.77,41.57,41.6,50272.0,39.5304,39.5304,39.3411,39.3695,50272.0
2023-06-09 11:40:00,41.61,41.64,41.53,41.55,39014.0,39.379,39.4073,39.3032,39.3222,39014.0
2023-06-09 11:50:00,41.54,41.63,41.49,41.62,64551.0,39.3127,39.3979,39.2654,39.3884,64551.0
2023-06-09 12:00:00,41.62,41.62,41.54,41.58,39263.0,39.3884,39.3884,39.3127,39.3506,39263.0
2023-06-09 12:10:00,41.57,41.63,41.53,41.61,43043.0,39.3411,39.3979,39.3032,39.379,43043.0
2023-06-09 12:20:00,41.62,41.62,41.53,41.59,33990.0,39.3884,39.3884,39.3032,39.36,33990.0
2023-06-09 12:30:00,41.59,41.69,41.59,41.69,42116.0,39.36,39.4547,39.36,39.4547,42116.0
2023-06-09 12:40:00,41.69,41.7,41.64,41.7,40129.0,39.4547,39.4641,39.4073,39.4641,40129.0
2023-06-09 12:50:00,41.7,41.72,41.67,41.71,35877.0,39.4641,39.4831,39.4357,39.4736,35877.0
2023-06-09 13:00:00,41.72,41.75,41.69,41.71,41311.0,39.4831,39.5114,39.4547,39.4736,41311.0
2023-06-09 13:10:00,41.72,41.72,41.59,41.6,194690.0,39.4831,39.4831,39.36,39.3695,194690.0
2023-06-09 13:20:00,41.61,41.71,41.6,41.69,46100.0,39.379,39.4736,39.3695,39.4547,46100.0
2023-06-09 13:30:00,41.68,41.69,41.63,41.67,36991.0,39.4452,39.4547,39.3979,39.4357,36991.0
2023-06-09 13:40:00,41.67,41.69,41.61,41.65,38482.0,39.4357,39.4547,39.379,39.4168,38482.0
2023-06-09 13:50:00,41.65,41.67,41.62,41.65,36883.0,39.4168,39.4357,39.3884,39.4168,36883.0
2023-06-09 14:00:00,41.65,41.71,41.65,41.71,37021.0,39.4168,39.4736,39.4168,39.4736,37021.0
2023-06-09 14:10:00,41.7,41.72,41.63,41.66,44522.0,39.4641,39.4831,39.3979,39.4263,44522.0
2023-06-09 14:20:00,41.66,41.67,41.64,41.65,40762.0,39.4263,39.4357,39.4073,39.4168,40762.0
2023-06-09 14:30:00,41.66,41.67,41.58,41.6,54526.0,39.4263,39.4357,39.3506,39.3695,54526.0
2023-06-09 14:40:00,41.59,41.62,41.57,41.6,63041.0,39.36,39.3884,39.3411,39.3695,63041.0
2023-06-09 14:50:00,41.6,41.6,41.54,41.57,64824.0,39.3695,39.3695,39.3127,39.3411,64824.0
2023-06-09 15:00:00,41.57,41.58,41.45,41.48,107247.0,39.3411,39.3506,39.2275,39.2559,107247.0
2023-06-09 15:10:00,41.48,41.51,41.45,41.51,115064.0,39.2559,39.2843,39.2275,39.2843,115064.0
2023-06-09 15:20:00,41.51,41.51,41.41,41.41,132537.0,39.2843,39.2843,39.1897,39.1897,132537.0
2023-06-09 15:30:00,41.42,41.47,41.4,41.45,185845.0,39.1991,39.2465,39.1802,39.2275,185845.0
2023-06-09 15:40:00,41.45,41.5,41.43,41.5,195877.0,39.2275,39.2748,39.2086,39.2748,195877.0
2023-06-09 15:50:00,41.5,41.52,41.44,41.46,445595.0,39.2748,39.2938,39.2181,39.237,445595.0
2023-06-12 09:30:00,41.4,41.54,41.28,41.53,213055.0,39.1802,39.3127,39.0666,39.3032,213055.0
2023-06-12 09:40:00,41.54,41.66,41.48,41.48,165856.0,39.3127,39.4263,39.2559,39.2559,165856.0
2023-06-12 09:50:00,41.48,41.72,41.46,41.66,150703.0,39.2559,39.4831,39.237,39.4263,150703.0
2023-06-12 10:00:00,41.67,41.7,41.45,41.45,113875.0,39.4357,39.4641,39.2275,39.2275,113875.0
2023-06-12 10:10:00,41.46,41.64,41.44,41.64,129697.0,39.237,39.4073,39.2181,39.4073,129697.0
2023-06-12 10:20:00,41.63,41.76,41.59,41.63,154303.0,39.3979,39.5209,39.36,39.3979,154303.0
2023-06-12 10:30:00,41.62,41.63,41.48,41.53,116489.0,39.3884,39.3979,39.2559,39.3032,116489.0
2023-06-12 10:40:00,41.52,41.66,41.49,41.65,90827.0,39.2938,39.4263,39.2654,39.4168,90827.0
2023-06-12 10:50:00,41.65,41.73,41.64,41.66,70151.0,39.4168,39.4925,39.4073,39.4263,70151.0
2023-06-12 11:00:00,41.65,41.73,41.61,41.73,100456.0,39.4168,39.4925,39.379,39.4925,100456.0
2023-06-12 11:10:00,41.73,41.78,41.66,41.72,128605.0,39.4925,39.5398,39.4263,39.4831,128605.0
2023-06-12 11:20:00,41.72,41.74,41.68,41.73,95885.0,39.4831,39.502,39.4452,39.4925,95885.0
2023-06-12 11:30:00,41.73,41.81,41.69,41.77,222651.0,39.4925,39.5682,39.4547,39.5304,222651.0
2023-06-12 11:40:00,41.78,41.81,41.68,41.72,122563.0,39.5398,39.5682,39.4452,39.4831,122563.0
2023-06-12 11:50:00,41.71,41.72,41.6,41.61,79501.0,39.4736,39.4831,39.3695,39.379,79501.0
2023-06-12 12:00:00,41.61,41.71,41.58,41.71,112517.0,39.379,39.4736,39.3506,39.4736,112517.0
2023-06-12 12:10:00,41.71,41.71,41.67,41.69,145551.0,39.4736,39.4736,39.4357,39.4547,145551.0
2023-06-12 12:20:00,41.7,41.71,41.63,41.66,90263.0,39.4641,39.4736,39.3979,39.4263,90263.0
2023-06-12 12:30:00,41.66,41.71,41.65,41.71,62751.0,39.4263,39.4736,39.4168,39.4736,62751.0
2023-06-12 12:40:00,41.7,41.73,41.69,41.73,134056.0,39.4641,39.4925,39.4547,39.4925,134056.0
2023-06-12 12:50:00,41.73,41.76,41.69,41.74,119443.0,39.4925,39.5209,39.4547,39.502,119443.0
2023-06-12 13:00:00,41.75,41.75,41.67,41.75,132864.0,39.5114,39.5114,39.4357,39.5114,132864.0
2023-06-12 13:10:00,41.75,41.89,41.74,41.87,117822.0,39.5114,39.6439,39.502,39.625,117822.0
2023-06-12 13:20:00,41.87,41.89,41.8,41.83,77647.0,39.625,39.6439,39.5588,39.5872,77647.0
2023-06-12 13:30:00,41.83,41.83,41.75,41.77,52879.0,39.5872,39.5872,39.5114,39.5304,52879.0
2023-06-12 13:40:00,41.78,41.84,41.74,41.83,75779.0,39.5398,39.5966,39.502,39.5872,75779.0
2023-06-12 13:50:00,41.82,41.88,41.82,41.87,56396.0,39.5777,39.6345,39.5777,39.625,56396.0
2023-06-12 14:00:00,41.87,41.92,41.83,41.85,86543.0,39.625,39.6723,39.5872,39.6061,86543.0
2023-06-12 14:10:00,41.86,41.9,41.81,41.89,77396.0,39.6155,39.6534,39.5682,39.6439,77396.0
2023-06-12 14:20:00,41.89,41.89,41.82,41.84,112490.0,39.6439,39.6439,39.5777,39.5966,112490.0
2023-06-12 14:30:00,41.84,41.9,41.83,41.89,86385.0,39.5966,39.6534,39.5872,39.6439,86385.0
2023-06-12 14:40:00,41.89,41.91,41.87,41.91,76054.0,39.6439,39.6629,39.625,39.6629,76054.0
2023-06-12 14:50:00,41.9,42.0,41.9,41.99,100622.0,39.6534,39.748,39.6534,39.7386,100622.0
2023-06-12 15:00:00,42.0,42.01,41.97,42.01,91037.0,39.748,39.7575,39.7196,39.7575,91037.0
2023-06-12 15:10:00,42.0,42.07,41.99,42.02,103231.0,39.748,39.8143,39.7386,39.767,103231.0
2023-06-12 15:20:00,42.02,42.03,41.98,42.02,87548.0,39.767,39.7764,39.7291,39.767,87548.0
2023-06-12 15:30:00,42.01,42.04,41.98,42.04,112287.0,39.7575,39.7859,39.7291,39.7859,112287.0
2023-06-12 15:40:00,42.04,42.04,41.95,41.96,189542.0,39.7859,39.7859,39.7007,39.7102,189542.0
2023-06-12 15:50:00,41.97,42.05,41.96,42.04,466175.0,39.7196,39.7954,39.7102,39.7859,466175.0
2023-06-13 09:30:00,42.25,42.55,42.2,42.33,275675.0,39.9846,40.2686,39.9373,40.0603,275675.0
2023-06-13 09:40:00,42.32,42.43,42.12,42.12,178340.0,40.0509,40.155,39.8616,39.8616,178340.0
2023-06-13 09:50:00,42.1,42.35,42.09,42.31,114143.0,39.8427,40.0793,39.8332,40.0414,114143.0
2023-06-13 10:00:00,42.31,42.38,42.23,42.24,143555.0,40.0414,40.1077,39.9657,39.9752,143555.0
2023-06-13 10:10:00,42.25,42.41,42.22,42.41,112191.0,39.9846,40.1361,39.9562,40.1361,112191.0
2023-06-13 10:20:00,42.41,42.44,42.28,42.3,105898.0,40.1361,40.1644,40.013,40.032,105898.0
2023-06-13 10:30:00,42.3,42.31,42.23,42.23,101757.0,40.032,40.0414,39.9657,39.9657,101757.0
2023-06-13 10:40:00,42.24,42.39,42.24,42.38,120815.0,39.9752,40.1171,39.9752,40.1077,120815.0
2023-06-13 10:50:00,42.38,42.42,42.33,42.39,146151.0,40.1077,40.1455,40.0603,40.1171,146151.0
2023-06-13 11:00:00,42.4,42.41,42.24,42.25,112181.0,40.1266,40.1361,39.9752,39.9846,112181.0
2023-06-13 11:10:00,42.25,42.33,42.19,42.29,119032.0,39.9846,40.0603,39.9279,40.0225,119032.0
2023-06-13 11:20:00,42.29,42.3,42.17,42.22,117727.0,40.0225,40.032,39.9089,39.9562,117727.0
2023-06-13 11:30:00,42.21,42.21,42.1,42.15,96550.0,39.9468,39.9468,39.8427,39.89,96550.0
2023-06-13 11:40:00,42.16,42.22,42.12,42.21,87327.0,39.8995,39.9562,39.8616,39.9468,87327.0
2023-06-13 11:50:00,42.22,42.22,42.12,42.21,124239.0,39.9562,39.9562,39.8616,39.9468,124239.0
2023-06-13 12:00:00,42.21,42.3,42.18,42.25,151607.0,39.9468,40.032,39.9184,39.9846,151607.0
2023-06-13 12:10:00,42.25,42.25,42.19,42.2,116647.0,39.9846,39.9846,39.9279,39.9373,116647.0
2023-06-13 12:20:00,42.2,42.21,42.14,42.17,124663.0,39.9373,39.9468,39.8805,39.9089,124663.0
2023-06-13 12:30:00,42.16,42.2,42.15,42.16,99115.0,39.8995,39.9373,39.89,39.8995,99115.0
2023-06-13 12:40:00,42.16,42.21,42.15,42.2,104958.0,39.8995,39.9468,39.89,39.9373,104958.0
2023-06-13 12:50:00,42.2,42.25,42.16,42.23,106981.0,39.9373,39.9846,39.8995,39.9657,106981.0
2023-06-13 13:00:00,42.24,42.33,42.23,42.25,91913.0,39.9752,40.0603,39.9657,39.9846,91913.0
2023-06-13 13:10:00,42.25,42.35,42.2,42.34,115246.0,39.9846,40.0793,39.9373,40.0698,115246.0
2023-06-13 13:20:00,42.34,42.43,42.33,42.4,94599.0,40.0698,40.155,40.0603,40.1266,94599.0
2023-06-13 13:30:00,42.4,42.46,42.3,42.33,98368.0,40.1266,40.1834,40.032,40.0603,98368.0
2023-06-13 13:40:00,42.33,42.38,42.31,42.37,99084.0,40.0603,40.1077,40.0414,40.0982,99084.0
2023-06-13 13:50:00,42.37,42.38,42.27,42.3,88202.0,40.0982,40.1077,40.0036,40.032,88202.0
2023-06-13 14:00:00,42.3,42.41,42.29,42.4,90592.0,40.032,40.1361,40.0225,40.1266,90592.0
2023-06-13 14:10:00,42.4,42.43,42.34,42.41,113367.0,40.1266,40.155,40.0698,40.1361,113367.0
2023-06-13 14:20:00,42.42,42.43,42.34,42.38,95402.0,40.1455,40.155,40.0698,40.1077,95402.0
2023-06-13 14:30:00,42.38,42.38,42.27,42.3,97081.0,40.1077,40.1077,40.0036,40.032,97081.0
2023-06-13 14:40:00,42.3,42.3,42.19,42.27,98208.0,40.032,40.032,39.9279,40.0036,98208.0
2023-06-13 14:50:00,42.27,42.33,42.26,42.3,114507.0,40.0036,40.0603,39.9941,40.032,114507.0
2023-06-13 15:00:00,42.3,42.36,42.28,42.36,135899.0,40.032,40.0887,40.013,40.0887,135899.0
2023-06-13 15:10:00,42.36,42.41,42.34,42.41,131456.0,40.0887,40.1361,40.0698,40.1361,131456.0
2023-06-13 15:20:00,42.41,42.42,42.38,42.4,159234.0,40.1361,40.1455,40.1077,40.1266,159234.0
2023-06-13 15:30:00,42.4,42.46,42.36,42.37,215264.0,40.1266,40.1834,40.0887,40.0982,215264.0
2023-06-13 15:40:00,42.37,42.43,42.34,42.37,263551.0,40.0982,40.155,40.0698,40.0982,263551.0
2023-06-13 15:50:00,42.37,42.46,42.35,42.45,723148.0,40.0982,40.1834,40.0793,40.1739,723148.0
2023-06-14 09:30:00,43.0,43.0,42.68,42.69,297977.0,40.6944,40.6944,40.3916,40.401,297977.0
2023-06-14 09:40:00,42.68,42.68,42.41,42.41,177808.0,40.3916,40.3916,40.1361,40.1361,177808.0
2023-06-14 09:50:00,42.4,42.44,42.35,42.37,114130.0,40.1266,40.1644,40.0793,40.0982,114130.0
2023-06-14 10:00:00,42.36,42.48,42.22,42.44,155724.0,40.0887,40.2023,39.9562,40.1644,155724.0
2023-06-14 10:10:00,42.43,42.56,42.42,42.46,113930.0,40.155,40.278,40.1455,40.1834,113930.0
2023-06-14 10:20:00,42.46,42.48,42.34,42.36,74058.0,40.1834,40.2023,40.0698,40.0887,74058.0
2023-06-14 10:30:00,42.37,42.46,42.34,42.46,119695.0,40.0982,40.1834,40.0698,40.1834,119695.0
2023-06-14 10:40:00,42.46,42.5,42.39,42.39,103838.0,40.1834,40.2212,40.1171,40.1171,103838.0
2023-06-14 10:50:00,42.39,42.54,42.39,42.51,109870.0,40.1171,40.2591,40.1171,40.2307,109870.0
2023-06-14 11:00:00,42.5,42.55,42.45,42.54,67448.0,40.2212,40.2686,40.1739,40.2591,67448.0
2023-06-14 11:10:00,42.54,42.54,42.46,42.48,70775.0,40.2591,40.2591,40.1834,40.2023,70775.0
2023-06-14 11:20:00,42.48,42.53,42.47,42.48,63587.0,40.2023,40.2496,40.1928,40.2023,63587.0
2023-06-14 11:30:00,42.48,42.59,42.41,42.42,111516.0,40.2023,40.3064,40.1361,40.1455,111516.0
2023-06-14 11:40:00,42.41,42.47,42.4,42.45,62667.0,40.1361,40.1928,40.1266,40.1739,62667.0
2023-06-14 11:50:00,42.44,42.5,42.42,42.49,94839.0,40.1644,40.2212,40.1455,40.2118,94839.0
2023-06-14 12:00:00,42.49,42.51,42.45,42.49,66828.0,40.2118,40.2307,40.1739,40.2118,66828.0
2023-06-14 12:10:00,42.5,42.61,42.49,42.6,104737.0,40.2212,40.3253,40.2118,40.3159,104737.0
2023-06-14 12:20:00,42.59,42.62,42.56,42.61,98977.0,40.3064,40.3348,40.278,40.3253,98977.0
2023-06-14 12:30:00,42.6,42.6,42.41,42.42,38642.0,40.3159,40.3159,40.1361,40.1455,38642.0
2023-06-14 12:40:00,42.42,42.43,42.39,42.42,44041.0,40.1455,40.155,40.1171,40.1455,44041.0
2023-06-14 12:50:00,42.42,42.43,42.36,42.36,53666.0,40.1455,40.155,40.0887,40.0887,53666.0
2023-06-14 13:00:00,42.37,42.37,42.2,42.2,48033.0,40.0982,40.0982,39.9373,39.9373,48033.0
2023-06-14 13:10:00,42.21,42.21,42.09,42.11,92950.0,39.9468,39.9468,39.8332,39.8521,92950.0
2023-06-14 13:20:00,42.11,42.22,42.11,42.19,43023.0,39.8521,39.9562,39.8521,39.9279,43023.0
2023-06-14 13:30:00,42.19,42.22,42.16,42.22,32493.0,39.9279,39.9562,39.8995,39.9562,32493.0
2023-06-14 13:40:00,42.22,42.22,42.17,42.19,38068.0,39.9562,39.9562,39.9089,39.9279,38068.0
2023-06-14 13:50:00,42.19,42.29,42.17,42.27,67450.0,39.9279,40.0225,39.9089,40.0036,67450.0
2023-06-14 14:00:00,42.26,42.26,41.75,41.86,227010.0,39.9941,39.9941,39.5114,39.6155,227010.0
2023-06-14 14:10:00,41.86,41.99,41.79,41.83,151478.0,39.6155,39.7386,39.5493,39.5872,151478.0
2023-06-14 14:20:00,41.82,41.83,41.69,41.81,123146.0,39.5777,39.5872,39.4547,39.5682,123146.0
2023-06-14 14:30:00,41.8,42.14,41.76,41.93,178288.0,39.5588,39.8805,39.5209,39.6818,178288.0
2023-06-14 14:40:00,41.94,42.1,41.92,42.07,125173.0,39.6913,39.8427,39.6723,39.8143,125173.0
2023-06-14 14:50:00,42.07,42.19,42.0,42.14,168092.0,39.8143,39.9279,39.748,39.8805,168092.0
2023-06-14 15:00:00,42.14,42.2,42.06,42.2,102208.0,39.8805,39.9373,39.8048,39.9373,102208.0
2023-06-14 15:10:00,42.2,42.22,42.02,42.03,127456.0,39.9373,39.9562,39.767,39.7764,127456.0
2023-06-14 15:20:00,42.04,42.16,42.02,42.05,122381.0,39.7859,39.8995,39.767,39.7954,122381.0
2023-06-14 15:30:00,42.05,42.15,41.98,42.11,197539.0,39.7954,39.89,39.7291,39.8521,197539.0
2023-06-14 15:40:00,42.11,42.13,42.07,42.09,195736.0,39.8521,39.8711,39.8143,39.8332,195736.0
2023-06-14 15:50:00,42.08,42.13,42.04,42.1,471071.0,39.8238,39.8711,39.7859,39.8427,471071.0
2023-06-15 09:30:00,42.09,42.2,41.93,42.01,277974.0,39.8332,39.9373,39.6818,39.7575,277974.0
2023-06-15 09:40:00,42.03,42.26,42.03,42.22,111456.0,39.7764,39.9941,39.7764,39.9562,111456.0
2023-06-15 09:50:00,42.22,42.27,42.15,42.24,124088.0,39.9562,40.0036,39.89,39.9752,124088.0
2023-06-15 10:00:00,42.23,42.25,41.98,42.0,221049.0,39.9657,39.9846,39.7291,39.748,221049.0
2023-06-15 10:10:00,42.0,42.02,41.83,41.86,223545.0,39.748,39.767,39.5872,39.6155,223545.0
2023-06-15 10:20:00,41.86,42.03,41.83,41.98,213181.0,39.6155,39.7764,39.5872,39.7291,213181.0
2023-06-15 10:30:00,41.98,42.03,41.91,41.93,136299.0,39.7291,39.7764,39.6629,39.6818,136299.0
2023-06-15 10:40:00,41.93,41.98,41.9,41.96,87235.0,39.6818,39.7291,39.6534,39.7102,87235.0
2023-06-15 10:50:00,41.95,41.96,41.83,41.9,193762.0,39.7007,39.7102,39.5872,39.6534,193762.0
2023-06-15 11:00:00,41.9,42.08,41.87,42.06,161958.0,39.6534,39.8238,39.625,39.8048,161958.0
2023-06-15 11:10:00,42.06,42.19,42.05,42.19,129921.0,39.8048,39.9279,39.7954,39.9279,129921.0
2023-06-15 11:20:00,42.19,42.45,42.19,42.43,173662.0,39.9279,40.1739,39.9279,40.155,173662.0
2023-06-15 11:30:00,42.44,42.47,42.37,42.47,108300.0,40.1644,40.1928,40.0982,40.1928,108300.0
2023-06-15 11:40:00,42.47,42.61,42.47,42.55,165176.0,40.1928,40.3253,40.1928,40.2686,165176.0
2023-06-15 11:50:00,42.55,42.56,42.4,42.43,132323.0,40.2686,40.278,40.1266,40.155,132323.0
2023-06-15 12:00:00,42.44,42.45,42.29,42.41,106489.0,40.1644,40.1739,40.0225,40.1361,106489.0
2023-06-15 12:10:00,42.42,42.47,42.36,42.44,100389.0,40.1455,40.1928,40.0887,40.1644,100389.0
2023-06-15 12:20:00,42.44,42.48,42.42,42.47,69772.0,40.1644,40.2023,40.1455,40.1928,69772.0
2023-06-15 12:30:00,42.47,42.6,42.45,42.56,82728.0,40.1928,40.3159,40.1739,40.278,82728.0
2023-06-15 12:40:00,42.57,42.59,42.53,42.58,76643.0,40.2875,40.3064,40.2496,40.2969,76643.0
2023-06-15 12:50:00,42.58,42.6,42.5,42.52,71458.0,40.2969,40.3159,40.2212,40.2402,71458.0
2023-06-15 13:00:00,42.52,42.55,42.45,42.46,38387.0,40.2402,40.2686,40.1739,40.1834,38387.0
2023-06-15 13:10:00,42.46,42.47,42.42,42.42,39390.0,40.1834,40.1928,40.1455,40.1455,39390.0
2023-06-15 13:20:00,42.43,42.46,42.4,42.44,46023.0,40.155,40.1834,40.1266,40.1644,46023.0
2023-06-15 13:30:00,42.45,42.48,42.43,42.48,42206.0,40.1739,40.2023,40.155,40.2023,42206.0
2023-06-15 13:40:00,42.48,42.6,42.47,42.58,96337.0,40.2023,40.3159,40.1928,40.2969,96337.0
2023-06-15 13:50:00,42.57,42.58,42.52,42.53,82547.0,40.2875,40.2969,40.2402,40.2496,82547.0
2023-06-15 14:00:00,42.54,42.6,42.52,42.53,77503.0,40.2591,40.3159,40.2402,40.2496,77503.0
2023-06-15 14:10:00,42.52,42.66,42.51,42.63,86430.0,40.2402,40.3727,40.2307,40.3443,86430.0
2023-06-15 14:20:00,42.63,42.71,42.63,42.7,57827.0,40.3443,40.42,40.3443,40.4105,57827.0
2023-06-15 14:30:00,42.71,42.71,42.65,42.66,70839.0,40.42,40.42,40.3632,40.3727,70839.0
2023-06-15 14:40:00,42.66,42.69,42.62,42.64,95230.0,40.3727,40.401,40.3348,40.3537,95230.0
2023-06-15 14:50:00,42.64,42.79,42.63,42.77,157120.0,40.3537,40.4957,40.3443,40.4768,157120.0
2023-06-15 15:00:00,42.77,42.8,42.72,42.8,76270.0,40.4768,40.5051,40.4294,40.5051,76270.0
2023-06-15 15:10:00,42.8,42.8,42.71,42.73,111939.0,40.5051,40.5051,40.42,40.4389,111939.0
2023-06-15 15:20:00,42.72,42.73,42.63,42.65,96295.0,40.4294,40.4389,40.3443,40.3632,96295.0
2023-06-15 15:30:00,42.65,42.67,42.6,42.61,169739.0,40.3632,40.3821,40.3159,40.3253,169739.0
2023-06-15 15:40:00,42.61,42.75,42.61,42.74,181967.0,40.3253,40.4578,40.3253,40.4484,181967.0
2023-06-15 15:50:00,42.75,42.79,42.65,42.71,422837.0,40.4578,40.4957,40.3632,40.42,422837.0
2023-06-16 09:30:00,43.18,43.26,42.88,43.24,2327082.0,40.8648,40.9405,40.5809,40.9216,2327082.0
2023-06-16 09:40:00,43.23,43.38,43.15,43.33,224027.0,40.9121,41.054,40.8364,41.0067,224027.0
2023-06-16 09:50:00,43.33,43.53,43.27,43.53,162525.0,41.0067,41.196,40.9499,41.196,162525.0
2023-06-16 10:00:00,43.54,43.72,43.23,43.26,269788.0,41.2055,41.3758,40.9121,40.9405,269788.0
2023-06-16 10:10:00,43.26,43.31,43.13,43.16,156359.0,40.9405,40.9878,40.8175,40.8458,156359.0
2023-06-16 10:20:00,43.16,43.22,43.13,43.15,133760.0,40.8458,40.9026,40.8175,40.8364,133760.0
2023-06-16 10:30:00,43.17,43.2,43.13,43.18,96787.0,40.8553,40.8837,40.8175,40.8648,96787.0
2023-06-16 10:40:00,43.17,43.27,43.11,43.23,111623.0,40.8553,40.9499,40.7985,40.9121,111623.0
2023-06-16 10:50:00,43.22,43.37,43.22,43.37,93009.0,40.9026,41.0446,40.9026,41.0446,93009.0
2023-06-16 11:00:00,43.38,43.42,43.33,43.41,85261.0,41.054,41.0919,41.0067,41.0824,85261.0
2023-06-16 11:10:00,43.43,43.61,43.38,43.61,178527.0,41.1014,41.2717,41.054,41.2717,178527.0
2023-06-16 11:20:00,43.61,43.75,43.59,43.71,173920.0,41.2717,41.4042,41.2528,41.3664,173920.0
2023-06-16 11:30:00,43.71,43.74,43.43,43.47,122890.0,41.3664,41.3947,41.1014,41.1392,122890.0
2023-06-16 11:40:00,43.46,43.47,43.4,43.43,86892.0,41.1298,41.1392,41.073,41.1014,86892.0
2023-06-16 11:50:00,43.43,43.51,43.41,43.48,85583.0,41.1014,41.1771,41.0824,41.1487,85583.0
2023-06-16 12:00:00,43.48,43.53,43.43,43.46,71859.0,41.1487,41.196,41.1014,41.1298,71859.0
2023-06-16 12:10:00,43.46,43.5,43.41,43.5,60250.0,41.1298,41.1676,41.0824,41.1676,60250.0
2023-06-16 12:20:00,43.5,43.58,43.49,43.58,91529.0,41.1676,41.2433,41.1581,41.2433,91529.0
2023-06-16 12:30:00,43.58,43.59,43.53,43.59,73060.0,41.2433,41.2528,41.196,41.2528,73060.0
2023-06-16 12:40:00,43.59,43.63,43.57,43.62,53756.0,41.2528,41.2906,41.2339,41.2812,53756.0
2023-06-16 12:50:00,43.61,43.63,43.58,43.63,45737.0,41.2717,41.2906,41.2433,41.2906,45737.0
2023-06-16 13:00:00,43.62,43.73,43.62,43.7,60858.0,41.2812,41.3853,41.2812,41.3569,60858.0
2023-06-16 13:10:00,43.71,43.73,43.69,43.71,55773.0,41.3664,41.3853,41.3474,41.3664,55773.0
2023-06-16 13:20:00,43.71,43.75,43.68,43.75,81517.0,41.3664,41.4042,41.338,41.4042,81517.0
2023-06-16 13:30:00,43.74,43.77,43.65,43.68,63439.0,41.3947,41.4231,41.3096,41.338,63439.0
2023-06-16 13:40:00,43.67,43.72,43.64,43.71,62496.0,41.3285,41.3758,41.3001,41.3664,62496.0
2023-06-16 13:50:00,43.72,43.8,43.71,43.78,122486.0,41.3758,41.4515,41.3664,41.4326,122486.0
2023-06-16 14:00:00,43.79,43.86,43.78,43.86,85434.0,41.4421,41.5083,41.4326,41.5083,85434.0
2023-06-16 14:10:00,43.86,43.92,43.86,43.89,113344.0,41.5083,41.5651,41.5083,41.5367,113344.0
2023-06-16 14:20:00,43.89,43.91,43.83,43.9,87248.0,41.5367,41.5556,41.4799,41.5462,87248.0
2023-06-16 14:30:00,43.9,43.9,43.77,43.81,104550.0,41.5462,41.5462,41.4231,41.461,104550.0
2023-06-16 14:40:00,43.8,43.9,43.8,43.9,89704.0,41.4515,41.5462,41.4515,41.5462,89704.0
2023-06-16 14:50:00,43.9,43.9,43.84,43.84,91992.0,41.5462,41.5462,41.4894,41.4894,91992.0
2023-06-16 15:00:00,43.84,43.85,43.78,43.79,66955.0,41.4894,41.4988,41.4326,41.4421,66955.0
2023-06-16 15:10:00,43.79,43.9,43.75,43.89,130819.0,41.4421,41.5462,41.4042,41.5367,130819.0
2023-06-16 15:20:00,43.89,43.92,43.85,43.87,92836.0,41.5367,41.5651,41.4988,41.5178,92836.0
2023-06-16 15:30:00,43.87,43.9,43.8,43.8,289278.0,41.5178,41.5462,41.4515,41.4515,289278.0
2023-06-16 15:40:00,43.8,43.87,43.79,43.84,348009.0,41.4515,41.5178,41.4421,41.4894,348009.0
2023-06-16 15:50:00,43.84,43.91,43.77,43.83,813478.0,41.4894,41.5556,41.4231,41.4799,813478.0
2023-06-20 09:30:00,43.09,43.21,42.81,43.12,385069.0,40.7796,40.8932,40.5146,40.808,385069.0
2023-06-20 09:40:00,43.1,43.12,42.61,43.02,269474.0,40.7891,40.808,40.3253,40.7133,269474.0
2023-06-20 09:50:00,43.02,43.08,42.69,42.84,208193.0,40.7133,40.7701,40.401,40.543,208193.0
2023-06-20 10:00:00,42.84,42.87,42.65,42.75,189576.0,40.543,40.5714,40.3632,40.4578,189576.0
2023-06-20 10:10:00,42.75,43.04,42.75,42.99,122504.0,40.4578,40.7323,40.4578,40.685,122504.0
2023-06-20 10:20:00,42.98,43.06,42.85,42.87,116663.0,40.6755,40.7512,40.5525,40.5714,116663.0
2023-06-20 10:30:00,42.87,42.87,42.58,42.63,377538.0,40.5714,40.5714,40.2969,40.3443,377538.0
2023-06-20 10:40:00,42.64,42.9,42.6,42.88,151784.0,40.3537,40.5998,40.3159,40.5809,151784.0
2023-06-20 10:50:00,42.87,42.92,42.8,42.91,70601.0,40.5714,40.6187,40.5051,40.6092,70601.0
2023-06-20 11:00:00,42.91,42.92,42.77,42.84,60289.0,40.6092,40.6187,40.4768,40.543,60289.0
2023-06-20 11:10:00,42.85,42.97,42.82,42.91,65920.0,40.5525,40.666,40.5241,40.6092,65920.0
2023-06-20 11:20:00,42.91,42.93,42.79,42.85,72107.0,40.6092,40.6282,40.4957,40.5525,72107.0
2023-06-20 11:30:00,42.84,42.94,42.81,42.85,74453.0,40.543,40.6376,40.5146,40.5525,74453.0
2023-06-20 11:40:00,42.85,43.07,42.83,43.06,370001.0,40.5525,40.7607,40.5335,40.7512,370001.0
2023-06-20 11:50:00,43.07,43.08,42.95,43.01,102137.0,40.7607,40.7701,40.6471,40.7039,102137.0
2023-06-20 12:00:00,43.01,43.05,42.94,43.01,100992.0,40.7039,40.7417,40.6376,40.7039,100992.0
2023-06-20 12:10:00,43.01,43.06,42.97,43.04,71378.0,40.7039,40.7512,40.666,40.7323,71378.0
2023-06-20 12:20:00,43.04,43.13,43.03,43.12,88036.0,40.7323,40.8175,40.7228,40.808,88036.0
2023-06-20 12:30:00,43.12,43.13,43.0,43.02,71468.0,40.808,40.8175,40.6944,40.7133,71468.0
2023-06-20 12:40:00,43.02,43.03,42.93,42.94,90044.0,40.7133,40.7228,40.6282,40.6376,90044.0
2023-06-20 12:50:00,42.94,43.03,42.93,43.02,105495.0,40.6376,40.7228,40.6282,40.7133,105495.0
2023-06-20 13:00:00,43.02,43.03,42.92,42.94,106749.0,40.7133,40.7228,40.6187,40.6376,106749.0
2023-06-20 13:10:00,42.94,43.05,42.93,43.05,106598.0,40.6376,40.7417,40.6282,40.7417,106598.0
2023-06-20 13:20:00,43.05,43.12,43.04,43.1,88228.0,40.7417,40.808,40.7323,40.7891,88228.0
2023-06-20 13:30:00,43.09,43.12,43.04,43.06,105019.0,40.7796,40.808,40.7323,40.7512,105019.0
2023-06-20 13:40:00,43.06,43.1,43.03,43.09,120347.0,40.7512,40.7891,40.7228,40.7796,120347.0
2023-06-20 13:50:00,43.1,43.13,43.04,43.05,94008.0,40.7891,40.8175,40.7323,40.7417,94008.0
2023-06-20 14:00:00,43.05,43.15,43.03,43.13,83959.0,40.7417,40.8364,40.7228,40.8175,83959.0
2023-06-20 14:10:00,43.13,43.14,43.07,43.12,87429.0,40.8175,40.8269,40.7607,40.808,87429.0
2023-06-20 14:20:00,43.12,43.12,43.06,43.07,114659.0,40.808,40.808,40.7512,40.7607,114659.0
2023-06-20 14:30:00,43.07,43.13,43.04,43.05,84422.0,40.7607,40.8175,40.7323,40.7417,84422.0
2023-06-20 14:40:00,43.06,43.07,43.01,43.06,102413.0,40.7512,40.7607,40.7039,40.7512,102413.0
2023-06-20 14:50:00,43.05,43.14,43.05,43.14,71264.0,40.7417,40.8269,40.7417,40.8269,71264.0
2023-06-20 15:00:00,43.14,43.17,43.09,43.09,79716.0,40.8269,40.8553,40.7796,40.7796,79716.0
2023-06-20 15:10:00,43.1,43.11,42.98,42.99,289493.0,40.7891,40.7985,40.6755,40.685,289493.0
2023-06-20 15:20:00,42.99,43.02,42.97,43.01,150697.0,40.685,40.7133,40.666,40.7039,150697.0
2023-06-20 15:30:00,43.01,43.03,42.98,43.02,161601.0,40.7039,40.7228,40.6755,40.7133,161601.0
2023-06-20 15:40:00,43.02,43.22,43.02,43.22,260960.0,40.7133,40.9026,40.7133,40.9026,260960.0
2023-06-20 15:50:00,43.22,43.26,43.09,43.09,724808.0,40.9026,40.9405,40.7796,40.7796,724808.0
2023-06-21 09:30:00,42.96,42.97,42.32,42.33,365549.0,40.6566,40.666,40.0509,40.0603,365549.0
2023-06-21 09:40:00,42.34,42.68,42.28,42.67,200832.0,40.0698,40.3916,40.013,40.3821,200832.0
2023-06-21 09:50:00,42.66,42.77,42.59,42.6,152972.0,40.3727,40.4768,40.3064,40.3159,152972.0
2023-06-21 10:00:00,42.62,42.63,42.38,42.4,101667.0,40.3348,40.3443,40.1077,40.1266,101667.0
2023-06-21 10:10:00,42.39,42.65,42.39,42.55,131513.0,40.1171,40.3632,40.1171,40.2686,131513.0
2023-06-21 10:20:00,42.55,42.6,42.43,42.54,75067.0,40.2686,40.3159,40.155,40.2591,75067.0
2023-06-21 10:30:00,42.55,42.72,42.52,42.69,92322.0,40.2686,40.4294,40.2402,40.401,92322.0
2023-06-21 10:40:00,42.69,42.76,42.61,42.73,78090.0,40.401,40.4673,40.3253,40.4389,78090.0
2023-06-21 10:50:00,42.75,42.79,42.68,42.7,121054.0,40.4578,40.4957,40.3916,40.4105,121054.0
2023-06-21 11:00:00,42.71,42.73,42.53,42.57,67480.0,40.42,40.4389,40.2496,40.2875,67480.0
2023-06-21 11:10:00,42.57,42.62,42.51,42.52,57708.0,40.2875,40.3348,40.2307,40.2402,57708.0
2023-06-21 11:20:00,42.52,42.56,42.48,42.52,98293.0,40.2402,40.278,40.2023,40.2402,98293.0
2023-06-21 11:30:00,42.52,42.58,42.5,42.51,90564.0,40.2402,40.2969,40.2212,40.2307,90564.0
2023-06-21 11:40:00,42.51,42.57,42.5,42.52,130441.0,40.2307,40.2875,40.2212,40.2402,130441.0
2023-06-21 11:50:00,42.51,42.52,42.47,42.49,67203.0,40.2307,40.2402,40.1928,40.2118,67203.0
2023-06-21 12:00:00,42.49,42.51,42.41,42.43,132479.0,40.2118,40.2307,40.1361,40.155,132479.0
2023-06-21 12:10:00,42.43,42.45,42.4,42.44,94455.0,40.155,40.1739,40.1266,40.1644,94455.0
2023-06-21 12:20:00,42.43,42.48,42.4,42.48,84564.0,40.155,40.2023,40.1266,40.2023,84564.0
2023-06-21 12:30:00,42.49,42.57,42.46,42.47,36494.0,40.2118,40.2875,40.1834,40.1928,36494.0
2023-06-21 12:40:00,42.47,42.52,42.46,42.48,61415.0,40.1928,40.2402,40.1834,40.2023,61415.0
2023-06-21 12:50:00,42.48,42.51,42.43,42.45,65332.0,40.2023,40.2307,40.155,40.1739,65332.0
2023-06-21 13:00:00,42.44,42.54,42.39,42.53,67501.0,40.1644,40.2591,40.1171,40.2496,67501.0
2023-06-21 13:10:00,42.53,42.53,42.45,42.46,48959.0,40.2496,40.2496,40.1739,40.1834,48959.0
2023-06-21 13:20:00,42.45,42.51,42.39,42.51,50392.0,40.1739,40.2307,40.1171,40.2307,50392.0
2023-06-21 13:30:00,42.51,42.52,42.42,42.47,55861.0,40.2307,40.2402,40.1455,40.1928,55861.0
2023-06-21 13:40:00,42.47,42.59,42.46,42.51,69842.0,40.1928,40.3064,40.1834,40.2307,69842.0
2023-06-21 13:50:00,42.51,42.57,42.49,42.57,58743.0,40.2307,40.2875,40.2118,40.2875,58743.0
2023-06-21 14:00:00,42.57,42.57,42.51,42.56,36149.0,40.2875,40.2875,40.2307,40.278,36149.0
2023-06-21 14:10:00,42.55,42.63,42.55,42.6,59524.0,40.2686,40.3443,40.2686,40.3159,59524.0
2023-06-21 14:20:00,42.6,42.63,42.58,42.63,67619.0,40.3159,40.3443,40.2969,40.3443,67619.0
2023-06-21 14:30:00,42.63,42.81,42.62,42.8,209277.0,40.3443,40.5146,40.3348,40.5051,209277.0
2023-06-21 14:40:00,42.8,42.8,42.73,42.76,54571.0,40.5051,40.5051,40.4389,40.4673,54571.0
2023-06-21 14:50:00,42.76,42.77,42.66,42.66,67806.0,40.4673,40.4768,40.3727,40.3727,67806.0
2023-06-21 15:00:00,42.66,42.68,42.61,42.63,76092.0,40.3727,40.3916,40.3253,40.3443,76092.0
2023-06-21 15:10:00,42.63,42.72,42.6,42.67,86182.0,40.3443,40.4294,40.3159,40.3821,86182.0
2023-06-21 15:20:00,42.67,42.69,42.57,42.69,157734.0,40.3821,40.401,40.2875,40.401,157734.0
2023-06-21 15:30:00,42.69,42.72,42.58,42.62,148343.0,40.401,40.4294,40.2969,40.3348,148343.0
2023-06-21 15:40:00,42.61,42.77,42.61,42.76,180074.0,40.3253,40.4768,40.3253,40.4673,180074.0
2023-06-21 15:50:00,42.76,42.76,42.56,42.57,413134.0,40.4673,40.4673,40.278,40.2875,413134.0
2023-06-22 09:30:00,42.03,42.22,41.96,42.15,351763.0,39.7764,39.9562,39.7102,39.89,351763.0
2023-06-22 09:40:00,42.16,42.45,42.14,42.4,254282.0,39.8995,40.1739,39.8805,40.1266,254282.0
2023-06-22 09:50:00,42.41,42.44,42.11,42.11,172255.0,40.1361,40.1644,39.8521,39.8521,172255.0
2023-06-22 10:00:00,42.1,42.21,42.02,42.18,125025.0,39.8427,39.9468,39.767,39.9184,125025.0
2023-06-22 10:10:00,42.18,42.28,42.14,42.19,143678.0,39.9184,40.013,39.8805,39.9279,143678.0
2023-06-22 10:20:00,42.19,42.24,42.09,42.15,161953.0,39.9279,39.9752,39.8332,39.89,161953.0
2023-06-22 10:30:00,42.16,42.16,42.01,42.11,153487.0,39.8995,39.8995,39.7575,39.8521,153487.0
2023-06-22 10:40:00,42.11,42.21,42.04,42.13,77673.0,39.8521,39.9468,39.7859,39.8711,77673.0
2023-06-22 10:50:00,42.14,42.19,41.98,41.99,65338.0,39.8805,39.9279,39.7291,39.7386,65338.0
2023-06-22 11:00:00,41.99,42.09,41.95,41.98,67200.0,39.7386,39.8332,39.7007,39.7291,67200.0
2023-06-22 11:10:00,41.97,42.23,41.95,42.17,124057.0,39.7196,39.9657,39.7007,39.9089,124057.0
2023-06-22 11:20:00,42.17,42.22,42.13,42.15,71941.0,39.9089,39.9562,39.8711,39.89,71941.0
2023-06-22 11:30:00,42.14,42.23,42.09,42.19,84050.0,39.8805,39.9657,39.8332,39.9279,84050.0
2023-06-22 11:40:00,42.18,42.36,42.17,42.34,56513.0,39.9184,40.0887,39.9089,40.0698,56513.0
2023-06-22 11:50:00,42.34,42.37,42.15,42.15,82021.0,40.0698,40.0982,39.89,39.89,82021.0
2023-06-22 12:00:00,42.15,42.25,42.14,42.24,75544.0,39.89,39.9846,39.8805,39.9752,75544.0
2023-06-22 12:10:00,42.25,42.26,42.19,42.21,77483.0,39.9846,39.9941,39.9279,39.9468,77483.0
2023-06-22 12:20:00,42.22,42.34,42.22,42.33,99877.0,39.9562,40.0698,39.9562,40.0603,99877.0
2023-06-22 12:30:00,42.34,42.34,42.27,42.27,59457.0,40.0698,40.0698,40.0036,40.0036,59457.0
2023-06-22 12:40:00,42.26,42.34,42.24,42.32,65448.0,39.9941,40.0698,39.9752,40.0509,65448.0
2023-06-22 12:50:00,42.31,42.34,42.23,42.25,55054.0,40.0414,40.0698,39.9657,39.9846,55054.0
2023-06-22 13:00:00,42.26,42.32,42.14,42.15,83998.0,39.9941,40.0509,39.8805,39.89,83998.0
2023-06-22 13:10:00,42.14,42.22,42.13,42.19,79468.0,39.8805,39.9562,39.8711,39.9279,79468.0
2023-06-22 13:20:00,42.18,42.27,42.17,42.19,151380.0,39.9184,40.0036,39.9089,39.9279,151380.0
2023-06-22 13:30:00,42.19,42.23,42.16,42.23,41553.0,39.9279,39.9657,39.8995,39.9657,41553.0
2023-06-22 13:40:00,42.22,42.27,42.21,42.25,224540.0,39.9562,40.0036,39.9468,39.9846,224540.0
2023-06-22 13:50:00,42.26,42.3,42.21,42.3,143346.0,39.9941,40.032,39.9468,40.032,143346.0
2023-06-22 14:00:00,42.3,42.32,42.21,42.23,73892.0,40.032,40.0509,39.9468,39.9657,73892.0
2023-06-22 14:10:00,42.24,42.25,42.19,42.2,70752.0,39.9752,39.9846,39.9279,39.9373,70752.0
2023-06-22 14:20:00,42.2,42.2,42.15,42.17,58347.0,39.9373,39.9373,39.89,39.9089,58347.0
2023-06-22 14:30:00,42.17,42.2,42.16,42.16,49569.0,39.9089,39.9373,39.8995,39.8995,49569.0
2023-06-22 14:40:00,42.17,42.17,42.08,42.08,104782.0,39.9089,39.9089,39.8238,39.8238,104782.0
2023-06-22 14:50:00,42.08,42.1,42.05,42.05,88440.0,39.8238,39.8427,39.7954,39.7954,88440.0
2023-06-22 15:00:00,42.06,42.09,41.99,41.99,138510.0,39.8048,39.8332,39.7386,39.7386,138510.0
2023-06-22 15:10:00,41.99,42.05,41.99,42.02,118302.0,39.7386,39.7954,39.7386,39.767,118302.0
2023-06-22 15:20:00,42.02,42.03,41.97,41.99,113741.0,39.767,39.7764,39.7196,39.7386,113741.0
2023-06-22 15:30:00,41.99,42.04,41.95,42.02,147140.0,39.7386,39.7859,39.7007,39.767,147140.0
2023-06-22 15:40:00,42.03,42.11,42.02,42.1,183799.0,39.7764,39.8521,39.767,39.8427,183799.0
2023-06-22 15:50:00,42.09,42.16,42.07,42.15,621212.0,39.8332,39.8995,39.8143,39.89,621212.0
2023-06-23 09:30:00,42.1,42.32,42.01,42.12,318611.0,39.8427,40.0509,39.7575,39.8616,318611.0
2023-06-23 09:40:00,42.12,42.4,42.02,42.35,258169.0,39.8616,40.1266,39.767,40.0793,258169.0
2023-06-23 09:50:00,42.36,42.5,42.3,42.3,248661.0,40.0887,40.2212,40.032,40.032,248661.0
2023-06-23 10:00:00,42.3,42.36,42.14,42.34,169118.0,40.032,40.0887,39.8805,40.0698,169118.0
2023-06-23 10:10:00,42.34,42.39,42.06,42.14,90695.0,40.0698,40.1171,39.8048,39.8805,90695.0
2023-06-23 10:20:00,42.14,42.14,42.03,42.08,100952.0,39.8805,39.8805,39.7764,39.8238,100952.0
2023-06-23 10:30:00,42.08,42.1,41.93,42.05,167032.0,39.8238,39.8427,39.6818,39.7954,167032.0
2023-06-23 10:40:00,42.05,42.06,41.83,41.94,230572.0,39.7954,39.8048,39.5872,39.6913,230572.0
2023-06-23 10:50:00,41.94,41.97,41.73,41.8,161761.0,39.6913,39.7196,39.4925,39.5588,161761.0
2023-06-23 11:00:00,41.8,41.8,41.66,41.66,172549.0,39.5588,39.5588,39.4263,39.4263,172549.0
2023-06-23 11:10:00,41.66,41.73,41.54,41.55,188243.0,39.4263,39.4925,39.3127,39.3222,188243.0
2023-06-23 11:20:00,41.54,41.6,41.5,41.59,100481.0,39.3127,39.3695,39.2748,39.36,100481.0
2023-06-23 11:30:00,41.59,41.67,41.56,41.58,109075.0,39.36,39.4357,39.3316,39.3506,109075.0
2023-06-23 11:40:00,41.59,41.64,41.56,41.56,58797.0,39.36,39.4073,39.3316,39.3316,58797.0
2023-06-23 11:50:00,41.56,41.68,41.55,41.62,81129.0,39.3316,39.4452,39.3222,39.3884,81129.0
2023-06-23 12:00:00,41.62,41.67,41.59,41.66,98325.0,39.3884,39.4357,39.36,39.4263,98325.0
2023-06-23 12:10:00,41.65,41.72,41.64,41.72,61614.0,39.4168,39.4831,39.4073,39.4831,61614.0
2023-06-23 12:20:00,41.72,41.75,41.7,41.72,87223.0,39.4831,39.5114,39.4641,39.4831,87223.0
2023-06-23 12:30:00,41.72,41.72,41.63,41.66,67358.0,39.4831,39.4831,39.3979,39.4263,67358.0
2023-06-23 12:40:00,41.67,41.67,41.61,41.66,56415.0,39.4357,39.4357,39.379,39.4263,56415.0
2023-06-23 12:50:00,41.66,41.69,41.63,41.68,33972.0,39.4263,39.4547,39.3979,39.4452,33972.0
2023-06-23 13:00:00,41.68,41.69,41.63,41.66,72982.0,39.4452,39.4547,39.3979,39.4263,72982.0
2023-06-23 13:10:00,41.66,41.75,41.64,41.7,77909.0,39.4263,39.5114,39.4073,39.4641,77909.0
2023-06-23 13:20:00,41.71,41.71,41.66,41.68,49004.0,39.4736,39.4736,39.4263,39.4452,49004.0
2023-06-23 13:30:00,41.69,41.77,41.68,41.73,68028.0,39.4547,39.5304,39.4452,39.4925,68028.0
2023-06-23 13:40:00,41.73,41.74,41.64,41.65,55468.0,39.4925,39.502,39.4073,39.4168,55468.0
2023-06-23 13:50:00,41.65,41.68,41.62,41.66,57662.0,39.4168,39.4452,39.3884,39.4263,57662.0
2023-06-23 14:00:00,41.66,41.66,41.62,41.65,43621.0,39.4263,39.4263,39.3884,39.4168,43621.0
2023-06-23 14:10:00,41.64,41.64,41.6,41.62,63648.0,39.4073,39.4073,39.3695,39.3884,63648.0
2023-06-23 14:20:00,41.61,41.65,41.58,41.59,69555.0,39.379,39.4168,39.3506,39.36,69555.0
2023-06-23 14:30:00,41.59,41.6,41.53,41.57,93953.0,39.36,39.3695,39.3032,39.3411,93953.0
2023-06-23 14:40:00,41.56,41.59,41.52,41.54,60062.0,39.3316,39.36,39.2938,39.3127,60062.0
2023-06-23 14:50:00,41.55,41.56,41.52,41.54,79383.0,39.3222,39.3316,39.2938,39.3127,79383.0
2023-06-23 15:00:00,41.54,41.56,41.5,41.55,93045.0,39.3127,39.3316,39.2748,39.3222,93045.0
2023-06-23 15:10:00,41.56,41.62,41.55,41.57,106635.0,39.3316,39.3884,39.3222,39.3411,106635.0
2023-06-23 15:20:00,41.57,41.57,41.5,41.54,113760.0,39.3411,39.3411,39.2748,39.3127,113760.0
2023-06-23 15:30:00,41.54,41.57,41.53,41.56,171451.0,39.3127,39.3411,39.3032,39.3316,171451.0
2023-06-23 15:40:00,41.56,41.57,41.49,41.54,238909.0,39.3316,39.3411,39.2654,39.3127,238909.0
2023-06-23 15:50:00,41.53,41.65,41.5,41.59,542719.0,39.3032,39.4168,39.2748,39.36,542719.0
2023-06-26 09:30:00,41.72,41.86,41.62,41.71,203817.0,39.4831,39.6155,39.3884,39.4736,203817.0
2023-06-26 09:40:00,41.7,41.7,41.43,41.45,92744.0,39.4641,39.4641,39.2086,39.2275,92744.0
2023-06-26 09:50:00,41.46,41.74,41.45,41.6,128934.0,39.237,39.502,39.2275,39.3695,128934.0
2023-06-26 10:00:00,41.61,41.61,41.48,41.57,97788.0,39.379,39.379,39.2559,39.3411,97788.0
2023-06-26 10:10:00,41.57,41.61,41.53,41.55,90112.0,39.3411,39.379,39.3032,39.3222,90112.0
2023-06-26 10:20:00,41.56,41.58,41.49,41.55,77143.0,39.3316,39.3506,39.2654,39.3222,77143.0
2023-06-26 10:30:00,41.55,41.64,41.5,41.58,78035.0,39.3222,39.4073,39.2748,39.3506,78035.0
2023-06-26 10:40:00,41.58,41.63,41.53,41.55,63820.0,39.3506,39.3979,39.3032,39.3222,63820.0
2023-06-26 10:50:00,41.55,41.62,41.53,41.61,103425.0,39.3222,39.3884,39.3032,39.379,103425.0
2023-06-26 11:00:00,41.62,41.78,41.58,41.73,78807.0,39.3884,39.5398,39.3506,39.4925,78807.0
2023-06-26 11:10:00,41.73,41.88,41.69,41.87,52999.0,39.4925,39.6345,39.4547,39.625,52999.0
2023-06-26 11:20:00,41.87,41.99,41.85,41.88,79715.0,39.625,39.7386,39.6061,39.6345,79715.0
2023-06-26 11:30:00,41.88,41.99,41.79,41.98,80408.0,39.6345,39.7386,39.5493,39.7291,80408.0
2023-06-26 11:40:00,41.97,42.1,41.93,42.09,94349.0,39.7196,39.8427,39.6818,39.8332,94349.0
2023-06-26 11:50:00,42.1,42.13,42.03,42.1,102359.0,39.8427,39.8711,39.7764,39.8427,102359.0
2023-06-26 12:00:00,42.1,42.13,41.95,42.05,102308.0,39.8427,39.8711,39.7007,39.7954,102308.0
2023-06-26 12:10:00,42.04,42.14,42.03,42.13,77903.0,39.7859,39.8805,39.7764,39.8711,77903.0
2023-06-26 12:20:00,42.13,42.2,42.11,42.16,97674.0,39.8711,39.9373,39.8521,39.8995,97674.0
2023-06-26 12:30:00,42.17,42.18,42.11,42.14,62170.0,39.9089,39.9184,39.8521,39.8805,62170.0
2023-06-26 12:40:00,42.14,42.32,42.14,42.23,104496.0,39.8805,40.0509,39.8805,39.9657,104496.0
2023-06-26 12:50:00,42.22,42.23,42.17,42.22,39260.0,39.9562,39.9657,39.9089,39.9562,39260.0
2023-06-26 13:00:00,42.23,42.31,42.23,42.31,33142.0,39.9657,40.0414,39.9657,40.0414,33142.0
2023-06-26 13:10:00,42.3,42.32,42.23,42.23,54642.0,40.032,40.0509,39.9657,39.9657,54642.0
2023-06-26 13:20:00,42.23,42.38,42.22,42.37,133342.0,39.9657,40.1077,39.9562,40.0982,133342.0
2023-06-26 13:30:00,42.38,42.44,42.36,42.44,76197.0,40.1077,40.1644,40.0887,40.1644,76197.0
2023-06-26 13:40:00,42.44,42.49,42.38,42.48,115732.0,40.1644,40.2118,40.1077,40.2023,115732.0
2023-06-26 13:50:00,42.49,42.57,42.42,42.43,109545.0,40.2118,40.2875,40.1455,40.155,109545.0
2023-06-26 14:00:00,42.43,42.47,42.4,42.41,48164.0,40.155,40.1928,40.1266,40.1361,48164.0
2023-06-26 14:10:00,42.41,42.42,42.31,42.31,45846.0,40.1361,40.1455,40.0414,40.0414,45846.0
2023-06-26 14:20:00,42.31,42.31,42.24,42.29,46260.0,40.0414,40.0414,39.9752,40.0225,46260.0
2023-06-26 14:30:00,42.29,42.38,42.28,42.36,50445.0,40.0225,40.1077,40.013,40.0887,50445.0
2023-06-26 14:40:00,42.36,42.61,42.35,42.52,786010.0,40.0887,40.3253,40.0793,40.2402,786010.0
2023-06-26 14:50:00,42.52,42.55,42.49,42.55,69671.0,40.2402,40.2686,40.2118,40.2686,69671.0
2023-06-26 15:00:00,42.55,42.57,42.49,42.52,125508.0,40.2686,40.2875,40.2118,40.2402,125508.0
2023-06-26 15:10:00,42.52,42.54,42.47,42.49,94583.0,40.2402,40.2591,40.1928,40.2118,94583.0
2023-06-26 15:20:00,42.5,42.53,42.43,42.45,126534.0,40.2212,40.2496,40.155,40.1739,126534.0
2023-06-26 15:30:00,42.46,42.58,42.38,42.57,266122.0,40.1834,40.2969,40.1077,40.2875,266122.0
2023-06-26 15:40:00,42.58,42.67,42.56,42.66,385758.0,40.2969,40.3821,40.278,40.3727,385758.0
2023-06-26 15:50:00,42.67,42.86,42.64,42.76,2040425.0,40.3821,40.5619,40.3537,40.4673,2040425.0
2023-06-27 09:30:00,42.64,42.73,42.5,42.64,176215.0,40.3537,40.4389,40.2212,40.3537,176215.0
2023-06-27 09:40:00,42.65,42.76,42.5,42.52,138445.0,40.3632,40.4673,40.2212,40.2402,138445.0
2023-06-27 09:50:00,42.51,42.6,42.26,42.36,101790.0,40.2307,40.3159,39.9941,40.0887,101790.0
2023-06-27 10:00:00,42.36,42.38,41.95,42.07,208411.0,40.0887,40.1077,39.7007,39.8143,208411.0
2023-06-27 10:10:00,42.08,42.08,41.91,42.06,136229.0,39.8238,39.8238,39.6629,39.8048,136229.0
2023-06-27 10:20:00,42.07,42.31,42.05,42.2,112319.0,39.8143,40.0414,39.7954,39.9373,112319.0
2023-06-27 10:30:00,42.22,42.27,42.14,42.21,93948.0,39.9562,40.0036,39.8805,39.9468,93948.0
2023-06-27 10:40:00,42.2,42.27,42.15,42.23,73100.0,39.9373,40.0036,39.89,39.9657,73100.0
2023-06-27 10:50:00,42.23,42.29,42.15,42.25,89652.0,39.9657,40.0225,39.89,39.9846,89652.0
2023-06-27 11:00:00,42.25,42.25,42.14,42.16,76050.0,39.9846,39.9846,39.8805,39.8995,76050.0
2023-06-27 11:10:00,42.15,42.21,42.07,42.07,56269.0,39.89,39.9468,39.8143,39.8143,56269.0
2023-06-27 11:20:00,42.08,42.17,42.07,42.17,67345.0,39.8238,39.9089,39.8143,39.9089,67345.0
2023-06-27 11:30:00,42.16,42.21,42.07,42.21,41844.0,39.8995,39.9468,39.8143,39.9468,41844.0
2023-06-27 11:40:00,42.21,42.24,42.14,42.21,60989.0,39.9468,39.9752,39.8805,39.9468,60989.0
2023-06-27 11:50:00,42.22,42.22,42.11,42.18,65275.0,39.9562,39.9562,39.8521,39.9184,65275.0
2023-06-27 12:00:00,42.18,42.18,42.1,42.14,51925.0,39.9184,39.9184,39.8427,39.8805,51925.0
2023-06-27 12:10:00,42.14,42.23,42.13,42.16,48670.0,39.8805,39.9657,39.8711,39.8995,48670.0
2023-06-27 12:20:00,42.16,42.27,42.16,42.27,39674.0,39.8995,40.0036,39.8995,40.0036,39674.0
2023-06-27 12:30:00,42.27,42.27,42.21,42.25,62909.0,40.0036,40.0036,39.9468,39.9846,62909.0
2023-06-27 12:40:00,42.26,42.31,42.22,42.31,44746.0,39.9941,40.0414,39.9562,40.0414,44746.0
2023-06-27 12:50:00,42.3,42.32,42.26,42.32,64067.0,40.032,40.0509,39.9941,40.0509,64067.0
2023-06-27 13:00:00,42.32,42.34,42.27,42.29,57100.0,40.0509,40.0698,40.0036,40.0225,57100.0
2023-06-27 13:10:00,42.29,42.33,42.28,42.31,46306.0,40.0225,40.0603,40.013,40.0414,46306.0
2023-06-27 13:20:00,42.3,42.37,42.3,42.34,56553.0,40.032,40.0982,40.032,40.0698,56553.0
2023-06-27 13:30:00,42.35,42.39,42.26,42.26,43553.0,40.0793,40.1171,39.9941,39.9941,43553.0
2023-06-27 13:40:00,42.26,42.27,42.16,42.16,78715.0,39.9941,40.0036,39.8995,39.8995,78715.0
2023-06-27 13:50:00,42.17,42.21,42.13,42.21,107167.0,39.9089,39.9468,39.8711,39.9468,107167.0
2023-06-27 14:00:00,42.21,42.27,42.19,42.23,91510.0,39.9468,40.0036,39.9279,39.9657,91510.0
2023-06-27 14:10:00,42.23,42.28,42.21,42.27,67775.0,39.9657,40.013,39.9468,40.0036,67775.0
2023-06-27 14:20:00,42.27,42.35,42.27,42.31,62179.0,40.0036,40.0793,40.0036,40.0414,62179.0
2023-06-27 14:30:00,42.3,42.34,42.29,42.3,90318.0,40.032,40.0698,40.0225,40.032,90318.0
2023-06-27 14:40:00,42.29,42.32,42.23,42.32,74919.0,40.0225,40.0509,39.9657,40.0509,74919.0
2023-06-27 14:50:00,42.32,42.36,42.31,42.33,72414.0,40.0509,40.0887,40.0414,40.0603,72414.0
2023-06-27 15:00:00,42.34,42.41,42.31,42.31,89048.0,40.0698,40.1361,40.0414,40.0414,89048.0
2023-06-27 15:10:00,42.32,42.38,42.3,42.38,116989.0,40.0509,40.1077,40.032,40.1077,116989.0
2023-06-27 15:20:00,42.38,42.47,42.37,42.46,82152.0,40.1077,40.1928,40.0982,40.1834,82152.0
2023-06-27 15:30:00,42.46,42.5,42.45,42.46,117304.0,40.1834,40.2212,40.1739,40.1834,117304.0
2023-06-27 15:40:00,42.47,42.49,42.44,42.46,136072.0,40.1928,40.2118,40.1644,40.1834,136072.0
2023-06-27 15:50:00,42.45,42.48,42.42,42.45,378180.0,40.1739,40.2023,40.1455,40.1739,378180.0
2023-06-28 09:30:00,42.05,42.17,41.83,41.84,232647.0,39.7954,39.9089,39.5872,39.5966,232647.0
2023-06-28 09:40:00,41.83,41.83,41.65,41.66,242374.0,39.5872,39.5872,39.4168,39.4263,242374.0
2023-06-28 09:50:00,41.66,41.85,41.62,41.7,159702.0,39.4263,39.6061,39.3884,39.4641,159702.0
2023-06-28 10:00:00,41.71,41.93,41.66,41.83,143870.0,39.4736,39.6818,39.4263,39.5872,143870.0
2023-06-28 10:10:00,41.82,41.86,41.75,41.79,125730.0,39.5777,39.6155,39.5114,39.5493,125730.0
2023-06-28 10:20:00,41.78,42.02,41.78,41.82,119114.0,39.5398,39.767,39.5398,39.5777,119114.0
2023-06-28 10:30:00,41.81,41.93,41.77,41.81,119821.0,39.5682,39.6818,39.5304,39.5682,119821.0
2023-06-28 10:40:00,41.8,41.81,41.68,41.77,85981.0,39.5588,39.5682,39.4452,39.5304,85981.0
2023-06-28 10:50:00,41.76,41.76,41.65,41.7,98766.0,39.5209,39.5209,39.4168,39.4641,98766.0
2023-06-28 11:00:00,41.71,41.8,41.64,41.66,140974.0,39.4736,39.5588,39.4073,39.4263,140974.0
2023-06-28 11:10:00,41.66,41.79,41.66,41.78,50376.0,39.4263,39.5493,39.4263,39.5398,50376.0
2023-06-28 11:20:00,41.79,41.9,41.77,41.88,52089.0,39.5493,39.6534,39.5304,39.6345,52089.0
2023-06-28 11:30:00,41.88,41.88,41.78,41.78,86738.0,39.6345,39.6345,39.5398,39.5398,86738.0
2023-06-28 11:40:00,41.78,41.82,41.71,41.72,40664.0,39.5398,39.5777,39.4736,39.4831,40664.0
2023-06-28 11:50:00,41.71,41.75,41.66,41.71,61838.0,39.4736,39.5114,39.4263,39.4736,61838.0
2023-06-28 12:00:00,41.7,41.73,41.65,41.7,40566.0,39.4641,39.4925,39.4168,39.4641,40566.0
2023-06-28 12:10:00,41.69,41.72,41.65,41.72,63735.0,39.4547,39.4831,39.4168,39.4831,63735.0
2023-06-28 12:20:00,41.73,41.78,41.68,41.77,64620.0,39.4925,39.5398,39.4452,39.5304,64620.0
2023-06-28 12:30:00,41.77,41.8,41.67,41.68,55319.0,39.5304,39.5588,39.4357,39.4452,55319.0
2023-06-28 12:40:00,41.67,41.69,41.61,41.62,87072.0,39.4357,39.4547,39.379,39.3884,87072.0
2023-06-28 12:50:00,41.62,41.62,41.51,41.52,107729.0,39.3884,39.3884,39.2843,39.2938,107729.0
2023-06-28 13:00:00,41.52,41.56,41.49,41.51,117469.0,39.2938,39.3316,39.2654,39.2843,117469.0
2023-06-28 13:10:00,41.51,41.51,41.46,41.48,168062.0,39.2843,39.2843,39.237,39.2559,168062.0
2023-06-28 13:20:00,41.48,41.55,41.46,41.48,126120.0,39.2559,39.3222,39.237,39.2559,126120.0
2023-06-28 13:30:00,41.48,41.48,41.31,41.32,189518.0,39.2559,39.2559,39.095,39.1045,189518.0
2023-06-28 13:40:00,41.31,41.37,41.25,41.25,246001.0,39.095,39.1518,39.0383,39.0383,246001.0
2023-06-28 13:50:00,41.25,41.34,41.23,41.29,168296.0,39.0383,39.1234,39.0193,39.0761,168296.0
2023-06-28 14:00:00,41.29,41.34,41.27,41.31,115831.0,39.0761,39.1234,39.0572,39.095,115831.0
2023-06-28 14:10:00,41.31,41.36,41.29,41.3,124732.0,39.095,39.1424,39.0761,39.0856,124732.0
2023-06-28 14:20:00,41.3,41.32,41.22,41.31,141273.0,39.0856,39.1045,39.0099,39.095,141273.0
2023-06-28 14:30:00,41.31,41.33,41.24,41.26,110062.0,39.095,39.114,39.0288,39.0477,110062.0
2023-06-28 14:40:00,41.27,41.3,41.22,41.23,100905.0,39.0572,39.0856,39.0099,39.0193,100905.0
2023-06-28 14:50:00,41.23,41.25,41.13,41.14,189453.0,39.0193,39.0383,38.9247,38.9342,189453.0
2023-06-28 15:00:00,41.15,41.19,41.12,41.13,173186.0,38.9436,38.9815,38.9152,38.9247,173186.0
2023-06-28 15:10:00,41.13,41.17,41.11,41.16,171541.0,38.9247,38.9625,38.9058,38.9531,171541.0
2023-06-28 15:20:00,41.16,41.21,41.11,41.11,217420.0,38.9531,39.0004,38.9058,38.9058,217420.0
2023-06-28 15:30:00,41.12,41.22,41.11,41.22,170387.0,38.9152,39.0099,38.9058,39.0099,170387.0
2023-06-28 15:40:00,41.22,41.24,41.19,41.22,205863.0,39.0099,39.0288,38.9815,39.0099,205863.0
2023-06-28 15:50:00,41.21,41.22,41.18,41.18,675837.0,39.0004,39.0099,38.972,38.972,675837.0
2023-06-29 09:30:00,40.8,41.06,40.72,40.85,264320.0,38.6124,38.8584,38.5367,38.6597,264320.0
2023-06-29 09:40:00,40.84,41.05,40.76,41.01,129395.0,38.6502,38.849,38.5745,38.8111,129395.0
2023-06-29 09:50:00,41.03,41.07,40.88,41.05,112979.0,38.83,38.8679,38.6881,38.849,112979.0
2023-06-29 10:00:00,41.05,41.34,40.99,41.33,121326.0,38.849,39.1234,38.7922,39.114,121326.0
2023-06-29 10:10:00,41.34,41.5,41.32,41.37,139154.0,39.1234,39.2748,39.1045,39.1518,139154.0
2023-06-29 10:20:00,41.38,41.49,41.37,41.41,70494.0,39.1613,39.2654,39.1518,39.1897,70494.0
2023-06-29 10:30:00,41.42,41.44,41.28,41.43,79256.0,39.1991,39.2181,39.0666,39.2086,79256.0
2023-06-29 10:40:00,41.45,41.59,41.45,41.55,94784.0,39.2275,39.36,39.2275,39.3222,94784.0
2023-06-29 10:50:00,41.55,41.6,41.5,41.55,112371.0,39.3222,39.3695,39.2748,39.3222,112371.0
2023-06-29 11:00:00,41.56,41.63,41.52,41.55,64790.0,39.3316,39.3979,39.2938,39.3222,64790.0
2023-06-29 11:10:00,41.55,41.58,41.52,41.58,51782.0,39.3222,39.3506,39.2938,39.3506,51782.0
2023-06-29 11:20:00,41.58,41.6,41.52,41.58,54528.0,39.3506,39.3695,39.2938,39.3506,54528.0
2023-06-29 11:30:00,41.59,41.6,41.46,41.48,62572.0,39.36,39.3695,39.237,39.2559,62572.0
2023-06-29 11:40:00,41.48,41.62,41.46,41.62,45799.0,39.2559,39.3884,39.237,39.3884,45799.0
2023-06-29 11:50:00,41.61,41.7,41.57,41.7,63328.0,39.379,39.4641,39.3411,39.4641,63328.0
2023-06-29 12:00:00,41.7,41.76,41.68,41.75,76526.0,39.4641,39.5209,39.4452,39.5114,76526.0
2023-06-29 12:10:00,41.76,41.84,41.73,41.83,86661.0,39.5209,39.5966,39.4925,39.5872,86661.0
2023-06-29 12:20:00,41.82,41.92,41.81,41.89,116134.0,39.5777,39.6723,39.5682,39.6439,116134.0
2023-06-29 12:30:00,41.89,41.92,41.82,41.82,92983.0,39.6439,39.6723,39.5777,39.5777,92983.0
2023-06-29 12:40:00,41.82,41.89,41.81,41.87,84465.0,39.5777,39.6439,39.5682,39.625,84465.0
2023-06-29 12:50:00,41.87,41.98,41.86,41.94,71234.0,39.625,39.7291,39.6155,39.6913,71234.0
2023-06-29 13:00:00,41.95,41.96,41.84,41.89,66640.0,39.7007,39.7102,39.5966,39.6439,66640.0
2023-06-29 13:10:00,41.89,41.91,41.84,41.87,84800.0,39.6439,39.6629,39.5966,39.625,84800.0
2023-06-29 13:20:00,41.86,41.91,41.8,41.91,51628.0,39.6155,39.6629,39.5588,39.6629,51628.0
2023-06-29 13:30:00,41.92,41.93,41.85,41.88,42887.0,39.6723,39.6818,39.6061,39.6345,42887.0
2023-06-29 13:40:00,41.88,41.89,41.84,41.89,56133.0,39.6345,39.6439,39.5966,39.6439,56133.0
2023-06-29 13:50:00,41.88,41.89,41.81,41.84,60701.0,39.6345,39.6439,39.5682,39.5966,60701.0
2023-06-29 14:00:00,41.83,41.84,41.76,41.77,48883.0,39.5872,39.5966,39.5209,39.5304,48883.0
2023-06-29 14:10:00,41.77,41.84,41.77,41.82,43487.0,39.5304,39.5966,39.5304,39.5777,43487.0
2023-06-29 14:20:00,41.83,41.89,41.83,41.87,49090.0,39.5872,39.6439,39.5872,39.625,49090.0
2023-06-29 14:30:00,41.87,41.91,41.85,41.86,46134.0,39.625,39.6629,39.6061,39.6155,46134.0
2023-06-29 14:40:00,41.85,41.87,41.82,41.85,50310.0,39.6061,39.625,39.5777,39.6061,50310.0
2023-06-29 14:50:00,41.86,41.89,41.84,41.87,40824.0,39.6155,39.6439,39.5966,39.625,40824.0
2023-06-29 15:00:00,41.86,41.89,41.83,41.84,76368.0,39.6155,39.6439,39.5872,39.5966,76368.0
2023-06-29 15:10:00,41.84,41.84,41.76,41.77,70975.0,39.5966,39.5966,39.5209,39.5304,70975.0
2023-06-29 15:20:00,41.77,41.82,41.74,41.8,95717.0,39.5304,39.5777,39.502,39.5588,95717.0
2023-06-29 15:30:00,41.8,41.89,41.78,41.82,142930.0,39.5588,39.6439,39.5398,39.5777,142930.0
2023-06-29 15:40:00,41.81,41.89,41.8,41.87,178394.0,39.5682,39.6439,39.5588,39.625,178394.0
2023-06-29 15:50:00,41.86,41.97,41.85,41.95,480038.0,39.6155,39.7196,39.6061,39.7007,480038.0
2023-06-30 09:30:00,42.01,42.03,41.74,41.9,178861.0,39.7575,39.7764,39.502,39.6534,178861.0
2023-06-30 09:40:00,41.92,42.07,41.89,42.03,218356.0,39.6723,39.8143,39.6439,39.7764,218356.0
2023-06-30 09:50:00,42.02,42.14,41.94,41.97,148933.0,39.767,39.8805,39.6913,39.7196,148933.0
2023-06-30 10:00:00,41.98,42.23,41.98,42.23,225188.0,39.7291,39.9657,39.7291,39.9657,225188.0
2023-06-30 10:10:00,42.24,42.35,42.21,42.33,120984.0,39.9752,40.0793,39.9468,40.0603,120984.0
2023-06-30 10:20:00,42.33,42.37,42.23,42.23,80107.0,40.0603,40.0982,39.9657,39.9657,80107.0
2023-06-30 10:30:00,42.24,42.4,42.23,42.37,208359.0,39.9752,40.1266,39.9657,40.0982,208359.0
2023-06-30 10:40:00,42.38,42.47,42.26,42.26,129307.0,40.1077,40.1928,39.9941,39.9941,129307.0
2023-06-30 10:50:00,42.25,42.34,42.25,42.34,56566.0,39.9846,40.0698,39.9846,40.0698,56566.0
2023-06-30 11:00:00,42.34,42.42,42.29,42.33,56058.0,40.0698,40.1455,40.0225,40.0603,56058.0
2023-06-30 11:10:00,42.33,42.44,42.31,42.43,83319.0,40.0603,40.1644,40.0414,40.155,83319.0
2023-06-30 11:20:00,42.43,42.45,42.36,42.44,75227.0,40.155,40.1739,40.0887,40.1644,75227.0
2023-06-30 11:30:00,42.44,42.47,42.35,42.38,77431.0,40.1644,40.1928,40.0793,40.1077,77431.0
2023-06-30 11:40:00,42.38,42.46,42.32,42.33,61098.0,40.1077,40.1834,40.0509,40.0603,61098.0
2023-06-30 11:50:00,42.32,42.38,42.3,42.37,72371.0,40.0509,40.1077,40.032,40.0982,72371.0
2023-06-30 12:00:00,42.38,42.44,42.35,42.41,57677.0,40.1077,40.1644,40.0793,40.1361,57677.0
2023-06-30 12:10:00,42.4,42.57,42.39,42.45,188123.0,40.1266,40.2875,40.1171,40.1739,188123.0
2023-06-30 12:20:00,42.45,42.48,42.41,42.42,95789.0,40.1739,40.2023,40.1361,40.1455,95789.0
2023-06-30 12:30:00,42.42,42.46,42.38,42.46,53729.0,40.1455,40.1834,40.1077,40.1834,53729.0
2023-06-30 12:40:00,42.46,42.53,42.45,42.52,44335.0,40.1834,40.2496,40.1739,40.2402,44335.0
2023-06-30 12:50:00,42.52,42.58,42.52,42.57,44947.0,40.2402,40.2969,40.2402,40.2875,44947.0
2023-06-30 13:00:00,42.57,42.64,42.56,42.59,87339.0,40.2875,40.3537,40.278,40.3064,87339.0
2023-06-30 13:10:00,42.58,42.68,42.57,42.65,68542.0,40.2969,40.3916,40.2875,40.3632,68542.0
2023-06-30 13:20:00,42.66,42.72,42.64,42.68,81196.0,40.3727,40.4294,40.3537,40.3916,81196.0
2023-06-30 13:30:00,42.68,42.68,42.63,42.66,56575.0,40.3916,40.3916,40.3443,40.3727,56575.0
2023-06-30 13:40:00,42.66,42.66,42.55,42.59,51655.0,40.3727,40.3727,40.2686,40.3064,51655.0
2023-06-30 13:50:00,42.59,42.62,42.56,42.62,44073.0,40.3064,40.3348,40.278,40.3348,44073.0
2023-06-30 14:00:00,42.62,42.65,42.56,42.58,101486.0,40.3348,40.3632,40.278,40.2969,101486.0
2023-06-30 14:10:00,42.58,42.67,42.56,42.65,52085.0,40.2969,40.3821,40.278,40.3632,52085.0
2023-06-30 14:20:00,42.64,42.68,42.61,42.66,72452.0,40.3537,40.3916,40.3253,40.3727,72452.0
2023-06-30 14:30:00,42.66,42.69,42.63,42.66,46952.0,40.3727,40.401,40.3443,40.3727,46952.0
2023-06-30 14:40:00,42.66,42.68,42.54,42.56,125738.0,40.3727,40.3916,40.2591,40.278,125738.0
2023-06-30 14:50:00,42.56,42.57,42.5,42.54,106966.0,40.278,40.2875,40.2212,40.2591,106966.0
2023-06-30 15:00:00,42.54,42.56,42.48,42.55,84098.0,40.2591,40.278,40.2023,40.2686,84098.0
2023-06-30 15:10:00,42.55,42.58,42.46,42.57,112641.0,40.2686,40.2969,40.1834,40.2875,112641.0
2023-06-30 15:20:00,42.57,42.6,42.53,42.6,161029.0,40.2875,40.3159,40.2496,40.3159,161029.0
2023-06-30 15:30:00,42.6,42.67,42.57,42.64,166424.0,40.3159,40.3821,40.2875,40.3537,166424.0
2023-06-30 15:40:00,42.64,42.65,42.56,42.63,255319.0,40.3537,40.3632,40.278,40.3443,255319.0
2023-06-30 15:50:00,42.63,42.71,42.63,42.66,790972.0,40.3443,40.42,40.3443,40.3727,790972.0
2023-07-03 09:30:00,42.85,43.14,42.78,43.1,340121.0,40.5525,40.8269,40.4862,40.7891,340121.0
2023-07-03 09:40:00,43.1,43.1,42.71,42.74,125603.0,40.7891,40.7891,40.42,40.4484,125603.0
2023-07-03 09:50:00,42.75,43.0,42.75,42.93,108054.0,40.4578,40.6944,40.4578,40.6282,108054.0
2023-07-03 10:00:00,42.93,43.15,42.93,43.01,129745.0,40.6282,40.8364,40.6282,40.7039,129745.0
2023-07-03 10:10:00,43.01,43.03,42.86,42.94,118428.0,40.7039,40.7228,40.5619,40.6376,118428.0
2023-07-03 10:20:00,42.94,42.97,42.88,42.93,83874.0,40.6376,40.666,40.5809,40.6282,83874.0
2023-07-03 10:30:00,42.92,43.11,42.84,43.11,58670.0,40.6187,40.7985,40.543,40.7985,58670.0
2023-07-03 10:40:00,43.11,43.22,43.1,43.2,72427.0,40.7985,40.9026,40.7891,40.8837,72427.0
2023-07-03 10:50:00,43.21,43.37,43.2,43.36,72867.0,40.8932,41.0446,40.8837,41.0351,72867.0
2023-07-03 11:00:00,43.36,43.42,43.29,43.33,118463.0,41.0351,41.0919,40.9689,41.0067,118463.0
2023-07-03 11:10:00,43.33,43.34,43.18,43.2,126693.0,41.0067,41.0162,40.8648,40.8837,126693.0
2023-07-03 11:20:00,43.21,43.33,43.17,43.31,89128.0,40.8932,41.0067,40.8553,40.9878,89128.0
2023-07-03 11:30:00,43.3,43.3,43.1,43.14,71601.0,40.9783,40.9783,40.7891,40.8269,71601.0
2023-07-03 11:40:00,43.14,43.26,43.12,43.24,57493.0,40.8269,40.9405,40.808,40.9216,57493.0
2023-07-03 11:50:00,43.24,43.32,43.2,43.3,49089.0,40.9216,40.9973,40.8837,40.9783,49089.0
2023-07-03 12:00:00,43.3,43.32,43.23,43.3,51753.0,40.9783,40.9973,40.9121,40.9783,51753.0
2023-07-03 12:10:00,43.31,43.34,43.25,43.26,92597.0,40.9878,41.0162,40.931,40.9405,92597.0
2023-07-03 12:20:00,43.25,43.3,43.2,43.29,51486.0,40.931,40.9783,40.8837,40.9689,51486.0
2023-07-03 12:30:00,43.28,43.31,43.22,43.24,81687.0,40.9594,40.9878,40.9026,40.9216,81687.0
2023-07-03 12:40:00,43.24,43.26,43.1,43.15,113941.0,40.9216,40.9405,40.7891,40.8364,113941.0
2023-07-03 12:50:00,43.15,43.16,43.06,43.07,246112.0,40.8364,40.8458,40.7512,40.7607,246112.0
2023-07-05 09:30:00,43.0,43.06,42.64,42.86,366798.0,40.6944,40.7512,40.3537,40.5619,366798.0
2023-07-05 09:40:00,42.85,42.93,42.7,42.9,297225.0,40.5525,40.6282,40.4105,40.5998,297225.0
2023-07-05 09:50:00,42.9,43.0,42.79,42.99,147206.0,40.5998,40.6944,40.4957,40.685,147206.0
2023-07-05 10:00:00,42.98,43.01,42.78,42.88,185565.0,40.6755,40.7039,40.4862,40.5809,185565.0
2023-07-05 10:10:00,42.88,42.92,42.73,42.89,162661.0,40.5809,40.6187,40.4389,40.5903,162661.0
2023-07-05 10:20:00,42.88,42.89,42.65,42.68,166314.0,40.5809,40.5903,40.3632,40.3916,166314.0
2023-07-05 10:30:00,42.68,42.69,42.51,42.56,129571.0,40.3916,40.401,40.2307,40.278,129571.0
2023-07-05 10:40:00,42.55,42.77,42.54,42.66,178909.0,40.2686,40.4768,40.2591,40.3727,178909.0
2023-07-05 10:50:00,42.65,42.94,42.64,42.9,127161.0,40.3632,40.6376,40.3537,40.5998,127161.0
2023-07-05 11:00:00,42.9,43.01,42.83,43.0,125151.0,40.5998,40.7039,40.5335,40.6944,125151.0
2023-07-05 11:10:00,43.01,43.04,42.94,42.98,103857.0,40.7039,40.7323,40.6376,40.6755,103857.0
2023-07-05 11:20:00,42.96,42.97,42.87,42.91,73749.0,40.6566,40.666,40.5714,40.6092,73749.0
2023-07-05 11:30:00,42.91,42.98,42.85,42.97,66009.0,40.6092,40.6755,40.5525,40.666,66009.0
2023-07-05 11:40:00,42.97,42.99,42.83,42.85,100815.0,40.666,40.685,40.5335,40.5525,100815.0
2023-07-05 11:50:00,42.83,42.84,42.77,42.82,87967.0,40.5335,40.543,40.4768,40.5241,87967.0
2023-07-05 12:00:00,42.82,42.82,42.77,42.8,78227.0,40.5241,40.5241,40.4768,40.5051,78227.0
2023-07-05 12:10:00,42.8,42.81,42.56,42.6,193459.0,40.5051,40.5146,40.278,40.3159,193459.0
2023-07-05 12:20:00,42.61,42.67,42.56,42.65,332713.0,40.3253,40.3821,40.278,40.3632,332713.0
2023-07-05 12:30:00,42.65,42.65,42.54,42.58,179577.0,40.3632,40.3632,40.2591,40.2969,179577.0
2023-07-05 12:40:00,42.58,42.58,42.44,42.48,148699.0,40.2969,40.2969,40.1644,40.2023,148699.0
2023-07-05 12:50:00,42.48,42.56,42.46,42.48,135739.0,40.2023,40.278,40.1834,40.2023,135739.0
2023-07-05 13:00:00,42.48,42.57,42.47,42.55,134124.0,40.2023,40.2875,40.1928,40.2686,134124.0
2023-07-05 13:10:00,42.55,42.56,42.41,42.5,159597.0,40.2686,40.278,40.1361,40.2212,159597.0
2023-07-05 13:20:00,42.51,42.53,42.46,42.48,100369.0,40.2307,40.2496,40.1834,40.2023,100369.0
2023-07-05 13:30:00,42.48,42.56,42.47,42.49,117402.0,40.2023,40.278,40.1928,40.2118,117402.0
2023-07-05 13:40:00,42.48,42.57,42.47,42.52,85624.0,40.2023,40.2875,40.1928,40.2402,85624.0
2023-07-05 13:50:00,42.52,42.6,42.5,42.51,96161.0,40.2402,40.3159,40.2212,40.2307,96161.0
2023-07-05 14:00:00,42.51,42.56,42.48,42.5,87817.0,40.2307,40.278,40.2023,40.2212,87817.0
2023-07-05 14:10:00,42.5,42.51,42.27,42.29,171851.0,40.2212,40.2307,40.0036,40.0225,171851.0
2023-07-05 14:20:00,42.28,42.29,42.23,42.25,115402.0,40.013,40.0225,39.9657,39.9846,115402.0
2023-07-05 14:30:00,42.26,42.32,42.25,42.27,103301.0,39.9941,40.0509,39.9846,40.0036,103301.0
2023-07-05 14:40:00,42.26,42.34,42.26,42.32,90080.0,39.9941,40.0698,39.9941,40.0509,90080.0
2023-07-05 14:50:00,42.33,42.35,42.25,42.31,106518.0,40.0603,40.0793,39.9846,40.0414,106518.0
2023-07-05 15:00:00,42.3,42.32,42.25,42.25,129192.0,40.032,40.0509,39.9846,39.9846,129192.0
2023-07-05 15:10:00,42.25,42.3,42.24,42.28,143855.0,39.9846,40.032,39.9752,40.013,143855.0
2023-07-05 15:20:00,42.29,42.31,42.16,42.18,150258.0,40.0225,40.0414,39.8995,39.9184,150258.0
2023-07-05 15:30:00,42.18,42.3,42.17,42.3,193833.0,39.9184,40.032,39.9089,40.032,193833.0
2023-07-05 15:40:00,42.3,42.34,42.25,42.27,170786.0,40.032,40.0698,39.9846,40.0036,170786.0
2023-07-05 15:50:00,42.26,42.26,42.12,42.13,725999.0,39.9941,39.9941,39.8616,39.8711,725999.0
2023-07-06 09:30:00,41.97,42.1,41.21,41.45,575397.0,39.7196,39.8427,39.0004,39.2275,575397.0
2023-07-06 09:40:00,41.47,41.63,41.28,41.36,219076.0,39.2465,39.3979,39.0666,39.1424,219076.0
2023-07-06 09:50:00,41.36,41.52,41.3,41.36,148623.0,39.1424,39.2938,39.0856,39.1424,148623.0
2023-07-06 10:00:00,41.35,41.6,41.25,41.43,156496.0,39.1329,39.3695,39.0383,39.2086,156496.0
2023-07-06 10:10:00,41.43,41.45,41.3,41.35,104193.0,39.2086,39.2275,39.0856,39.1329,104193.0
2023-07-06 10:20:00,41.34,41.37,41.09,41.09,185308.0,39.1234,39.1518,38.8868,38.8868,185308.0
2023-07-06 10:30:00,41.09,41.3,41.05,41.3,138133.0,38.8868,39.0856,38.849,39.0856,138133.0
2023-07-06 10:40:00,41.3,41.43,41.23,41.41,116981.0,39.0856,39.2086,39.0193,39.1897,116981.0
2023-07-06 10:50:00,41.41,41.61,41.39,41.59,89782.0,39.1897,39.379,39.1707,39.36,89782.0
2023-07-06 11:00:00,41.6,41.62,41.39,41.44,83299.0,39.3695,39.3884,39.1707,39.2181,83299.0
2023-07-06 11:10:00,41.44,41.48,41.38,41.42,129342.0,39.2181,39.2559,39.1613,39.1991,129342.0
2023-07-06 11:20:00,41.43,41.49,41.39,41.44,73725.0,39.2086,39.2654,39.1707,39.2181,73725.0
2023-07-06 11:30:00,41.45,41.54,41.4,41.42,92305.0,39.2275,39.3127,39.1802,39.1991,92305.0
2023-07-06 11:40:00,41.42,41.46,41.34,41.39,53115.0,39.1991,39.237,39.1234,39.1707,53115.0
2023-07-06 11:50:00,41.4,41.45,41.36,41.43,55199.0,39.1802,39.2275,39.1424,39.2086,55199.0
2023-07-06 12:00:00,41.44,41.57,41.43,41.57,56159.0,39.2181,39.3411,39.2086,39.3411,56159.0
2023-07-06 12:10:00,41.57,41.58,41.48,41.48,48737.0,39.3411,39.3506,39.2559,39.2559,48737.0
2023-07-06 12:20:00,41.48,41.5,41.32,41.36,61716.0,39.2559,39.2748,39.1045,39.1424,61716.0
2023-07-06 12:30:00,41.36,41.38,41.28,41.29,39642.0,39.1424,39.1613,39.0666,39.0761,39642.0
2023-07-06 12:40:00,41.29,41.41,41.28,41.37,56745.0,39.0761,39.1897,39.0666,39.1518,56745.0
2023-07-06 12:50:00,41.37,41.43,41.36,41.41,43484.0,39.1518,39.2086,39.1424,39.1897,43484.0
2023-07-06 13:00:00,41.41,41.47,41.38,41.39,47792.0,39.1897,39.2465,39.1613,39.1707,47792.0
2023-07-06 13:10:00,41.39,41.44,41.38,41.43,42539.0,39.1707,39.2181,39.1613,39.2086,42539.0
2023-07-06 13:20:00,41.43,41.47,41.41,41.44,47254.0,39.2086,39.2465,39.1897,39.2181,47254.0
2023-07-06 13:30:00,41.44,41.46,41.38,41.41,58987.0,39.2181,39.237,39.1613,39.1897,58987.0
2023-07-06 13:40:00,41.41,41.44,41.38,41.4,42034.0,39.1897,39.2181,39.1613,39.1802,42034.0
2023-07-06 13:50:00,41.39,41.41,41.34,41.34,48444.0,39.1707,39.1897,39.1234,39.1234,48444.0
2023-07-06 14:00:00,41.34,41.35,41.29,41.33,53753.0,39.1234,39.1329,39.0761,39.114,53753.0
2023-07-06 14:10:00,41.33,41.38,41.3,41.34,60038.0,39.114,39.1613,39.0856,39.1234,60038.0
2023-07-06 14:20:00,41.34,41.4,41.33,41.37,47630.0,39.1234,39.1802,39.114,39.1518,47630.0
2023-07-06 14:30:00,41.37,41.4,41.36,41.39,71023.0,39.1518,39.1802,39.1424,39.1707,71023.0
2023-07-06 14:40:00,41.39,41.43,41.34,41.38,101266.0,39.1707,39.2086,39.1234,39.1613,101266.0
2023-07-06 14:50:00,41.38,41.42,41.33,41.41,67492.0,39.1613,39.1991,39.114,39.1897,67492.0
2023-07-06 15:00:00,41.4,41.4,41.32,41.34,105620.0,39.1802,39.1802,39.1045,39.1234,105620.0
2023-07-06 15:10:00,41.34,41.37,41.31,41.37,147574.0,39.1234,39.1518,39.095,39.1518,147574.0
2023-07-06 15:20:00,41.37,41.44,41.35,41.44,198178.0,39.1518,39.2181,39.1329,39.2181,198178.0
2023-07-06 15:30:00,41.44,41.54,41.42,41.54,188193.0,39.2181,39.3127,39.1991,39.3127,188193.0
2023-07-06 15:40:00,41.54,41.58,41.52,41.57,400042.0,39.3127,39.3506,39.2938,39.3411,400042.0
2023-07-06 15:50:00,41.57,41.63,41.54,41.55,908911.0,39.3411,39.3979,39.3127,39.3222,908911.0
2023-07-07 09:30:00,42.1,42.61,42.06,42.43,433870.0,39.8427,40.3253,39.8048,40.155,433870.0
2023-07-07 09:40:00,42.43,42.52,42.26,42.41,274032.0,40.155,40.2402,39.9941,40.1361,274032.0
2023-07-07 09:50:00,42.4,42.49,42.13,42.15,160192.0,40.1266,40.2118,39.8711,39.89,160192.0
2023-07-07 10:00:00,42.15,42.35,42.08,42.35,182074.0,39.89,40.0793,39.8238,40.0793,182074.0
2023-07-07 10:10:00,42.33,42.53,42.29,42.52,105382.0,40.0603,40.2496,40.0225,40.2402,105382.0
2023-07-07 10:20:00,42.53,42.64,42.46,42.63,106118.0,40.2496,40.3537,40.1834,40.3443,106118.0
2023-07-07 10:30:00,42.63,42.8,42.6,42.74,163741.0,40.3443,40.5051,40.3159,40.4484,163741.0
2023-07-07 10:40:00,42.75,42.82,42.62,42.7,78626.0,40.4578,40.5241,40.3348,40.4105,78626.0
2023-07-07 10:50:00,42.71,42.72,42.61,42.69,65016.0,40.42,40.4294,40.3253,40.401,65016.0
2023-07-07 11:00:00,42.69,42.69,42.52,42.56,63304.0,40.401,40.401,40.2402,40.278,63304.0
2023-07-07 11:10:00,42.56,42.57,42.46,42.46,62862.0,40.278,40.2875,40.1834,40.1834,62862.0
2023-07-07 11:20:00,42.47,42.5,42.4,42.45,88286.0,40.1928,40.2212,40.1266,40.1739,88286.0
2023-07-07 11:30:00,42.45,42.51,42.42,42.5,91221.0,40.1739,40.2307,40.1455,40.2212,91221.0
2023-07-07 11:40:00,42.5,42.51,42.34,42.34,86760.0,40.2212,40.2307,40.0698,40.0698,86760.0
2023-07-07 11:50:00,42.34,42.37,42.27,42.33,99503.0,40.0698,40.0982,40.0036,40.0603,99503.0
2023-07-07 12:00:00,42.32,42.35,42.28,42.32,52139.0,40.0509,40.0793,40.013,40.0509,52139.0
2023-07-07 12:10:00,42.32,42.32,42.24,42.29,68138.0,40.0509,40.0509,39.9752,40.0225,68138.0
2023-07-07 12:20:00,42.29,42.31,42.23,42.3,51565.0,40.0225,40.0414,39.9657,40.032,51565.0
2023-07-07 12:30:00,42.29,42.34,42.24,42.25,65978.0,40.0225,40.0698,39.9752,39.9846,65978.0
2023-07-07 12:40:00,42.25,42.29,42.14,42.28,143221.0,39.9846,40.0225,39.8805,40.013,143221.0
2023-07-07 12:50:00,42.28,42.29,42.2,42.27,74489.0,40.013,40.0225,39.9373,40.0036,74489.0
2023-07-07 13:00:00,42.27,42.33,42.22,42.28,55214.0,40.0036,40.0603,39.9562,40.013,55214.0
2023-07-07 13:10:00,42.29,42.31,42.24,42.27,43423.0,40.0225,40.0414,39.9752,40.0036,43423.0
2023-07-07 13:20:00,42.27,42.35,42.26,42.33,78074.0,40.0036,40.0793,39.9941,40.0603,78074.0
2023-07-07 13:30:00,42.34,42.34,42.24,42.26,58727.0,40.0698,40.0698,39.9752,39.9941,58727.0
2023-07-07 13:40:00,42.26,42.35,42.24,42.34,70577.0,39.9941,40.0793,39.9752,40.0698,70577.0
2023-07-07 13:50:00,42.34,42.37,42.3,42.31,86958.0,40.0698,40.0982,40.032,40.0414,86958.0
2023-07-07 14:00:00,42.3,42.32,42.21,42.3,78512.0,40.032,40.0509,39.9468,40.032,78512.0
2023-07-07 14:10:00,42.31,42.37,42.28,42.36,64219.0,40.0414,40.0982,40.013,40.0887,64219.0
2023-07-07 14:20:00,42.35,42.46,42.35,42.44,74532.0,40.0793,40.1834,40.0793,40.1644,74532.0
2023-07-07 14:30:00,42.44,42.47,42.41,42.44,62986.0,40.1644,40.1928,40.1361,40.1644,62986.0
2023-07-07 14:40:00,42.44,42.44,42.35,42.36,46863.0,40.1644,40.1644,40.0793,40.0887,46863.0
2023-07-07 14:50:00,42.37,42.42,42.32,42.42,76522.0,40.0982,40.1455,40.0509,40.1455,76522.0
2023-07-07 15:00:00,42.41,42.42,42.34,42.34,65520.0,40.1361,40.1455,40.0698,40.0698,65520.0
2023-07-07 15:10:00,42.34,42.38,42.32,42.36,70032.0,40.0698,40.1077,40.0509,40.0887,70032.0
2023-07-07 15:20:00,42.37,42.4,42.32,42.32,104604.0,40.0982,40.1266,40.0509,40.0509,104604.0
2023-07-07 15:30:00,42.32,42.33,42.27,42.3,127593.0,40.0509,40.0603,40.0036,40.032,127593.0
2023-07-07 15:40:00,42.3,42.33,42.21,42.23,199265.0,40.032,40.0603,39.9468,39.9657,199265.0
2023-07-07 15:50:00,42.23,42.25,42.2,42.24,588006.0,39.9657,39.9846,39.9373,39.9752,588006.0
2023-07-10 09:30:00,41.92,42.35,41.85,42.23,222297.0,39.6723,40.0793,39.6061,39.9657,222297.0
2023-07-10 09:40:00,42.23,42.25,42.03,42.2,120053.0,39.9657,39.9846,39.7764,39.9373,120053.0
2023-07-10 09:50:00,42.19,42.42,42.16,42.31,121169.0,39.9279,40.1455,39.8995,40.0414,121169.0
2023-07-10 10:00:00,42.31,42.47,42.25,42.47,97136.0,40.0414,40.1928,39.9846,40.1928,97136.0
2023-07-10 10:10:00,42.46,42.55,42.38,42.44,91945.0,40.1834,40.2686,40.1077,40.1644,91945.0
2023-07-10 10:20:00,42.43,42.44,42.23,42.24,81838.0,40.155,40.1644,39.9657,39.9752,81838.0
2023-07-10 10:30:00,42.24,42.28,42.13,42.14,84312.0,39.9752,40.013,39.8711,39.8805,84312.0
2023-07-10 10:40:00,42.14,42.23,42.1,42.21,65109.0,39.8805,39.9657,39.8427,39.9468,65109.0
2023-07-10 10:50:00,42.22,42.31,42.19,42.31,66293.0,39.9562,40.0414,39.9279,40.0414,66293.0
2023-07-10 11:00:00,42.31,42.43,42.31,42.38,108464.0,40.0414,40.155,40.0414,40.1077,108464.0
2023-07-10 11:10:00,42.39,42.41,42.25,42.3,51468.0,40.1171,40.1361,39.9846,40.032,51468.0
2023-07-10 11:20:00,42.3,42.38,42.28,42.34,56638.0,40.032,40.1077,40.013,40.0698,56638.0
2023-07-10 11:30:00,42.33,42.39,42.3,42.33,52968.0,40.0603,40.1171,40.032,40.0603,52968.0
2023-07-10 11:40:00,42.33,42.34,42.27,42.33,45167.0,40.0603,40.0698,40.0036,40.0603,45167.0
2023-07-10 11:50:00,42.34,42.39,42.31,42.39,41905.0,40.0698,40.1171,40.0414,40.1171,41905.0
2023-07-10 12:00:00,42.38,42.46,42.34,42.35,72915.0,40.1077,40.1834,40.0698,40.0793,72915.0
2023-07-10 12:10:00,42.36,42.4,42.35,42.37,74894.0,40.0887,40.1266,40.0793,40.0982,74894.0
2023-07-10 12:20:00,42.38,42.44,42.36,42.42,63474.0,40.1077,40.1644,40.0887,40.1455,63474.0
2023-07-10 12:30:00,42.41,42.44,42.41,42.42,40955.0,40.1361,40.1644,40.1361,40.1455,40955.0
2023-07-10 12:40:00,42.4,42.53,42.38,42.53,56301.0,40.1266,40.2496,40.1077,40.2496,56301.0
2023-07-10 12:50:00,42.53,42.58,42.47,42.55,76549.0,40.2496,40.2969,40.1928,40.2686,76549.0
2023-07-10 13:00:00,42.56,42.7,42.56,42.64,74381.0,40.278,40.4105,40.278,40.3537,74381.0
2023-07-10 13:10:00,42.64,42.67,42.58,42.65,82365.0,40.3537,40.3821,40.2969,40.3632,82365.0
2023-07-10 13:20:00,42.66,42.73,42.64,42.69,71100.0,40.3727,40.4389,40.3537,40.401,71100.0
2023-07-10 13:30:00,42.69,42.73,42.65,42.69,67996.0,40.401,40.4389,40.3632,40.401,67996.0
2023-07-10 13:40:00,42.69,42.75,42.67,42.73,68646.0,40.401,40.4578,40.3821,40.4389,68646.0
2023-07-10 13:50:00,42.74,42.82,42.74,42.77,99067.0,40.4484,40.5241,40.4484,40.4768,99067.0
2023-07-10 14:00:00,42.77,42.8,42.7,42.72,120188.0,40.4768,40.5051,40.4105,40.4294,120188.0
2023-07-10 14:10:00,42.71,42.79,42.71,42.77,64222.0,40.42,40.4957,40.42,40.4768,64222.0
2023-07-10 14:20:00,42.78,42.83,42.77,42.8,64805.0,40.4862,40.5335,40.4768,40.5051,64805.0
2023-07-10 14:30:00,42.81,42.84,42.72,42.73,108409.0,40.5146,40.543,40.4294,40.4389,108409.0
2023-07-10 14:40:00,42.74,42.82,42.73,42.76,56159.0,40.4484,40.5241,40.4389,40.4673,56159.0
2023-07-10 14:50:00,42.76,42.78,42.72,42.75,51736.0,40.4673,40.4862,40.4294,40.4578,51736.0
2023-07-10 15:00:00,42.75,42.75,42.66,42.67,77625.0,40.4578,40.4578,40.3727,40.3821,77625.0
2023-07-10 15:10:00,42.66,42.67,42.62,42.64,78653.0,40.3727,40.3821,40.3348,40.3537,78653.0
2023-07-10 15:20:00,42.63,42.67,42.61,42.62,85574.0,40.3443,40.3821,40.3253,40.3348,85574.0
2023-07-10 15:30:00,42.63,42.66,42.56,42.58,139334.0,40.3443,40.3727,40.278,40.2969,139334.0
2023-07-10 15:40:00,42.58,42.58,42.53,42.53,143033.0,40.2969,40.2969,40.2496,40.2496,143033.0
2023-07-10 15:50:00,42.53,42.62,42.5,42.62,472900.0,40.2496,40.3348,40.2212,40.3348,472900.0
2023-07-11 09:30:00,42.65,42.81,42.65,42.76,185469.0,40.3632,40.5146,40.3632,40.4673,185469.0
2023-07-11 09:40:00,42.75,42.92,42.73,42.89,154081.0,40.4578,40.6187,40.4389,40.5903,154081.0
2023-07-11 09:50:00,42.89,42.94,42.81,42.93,78264.0,40.5903,40.6376,40.5146,40.6282,78264.0
2023-07-11 10:00:00,42.93,42.95,42.81,42.87,99852.0,40.6282,40.6471,40.5146,40.5714,99852.0
2023-07-11 10:10:00,42.86,43.03,42.82,42.97,125629.0,40.5619,40.7228,40.5241,40.666,125629.0
2023-07-11 10:20:00,42.98,43.1,42.97,43.09,65479.0,40.6755,40.7891,40.666,40.7796,65479.0
2023-07-11 10:30:00,43.08,43.1,43.02,43.05,77642.0,40.7701,40.7891,40.7133,40.7417,77642.0
2023-07-11 10:40:00,43.05,43.09,43.01,43.02,86374.0,40.7417,40.7796,40.7039,40.7133,86374.0
2023-07-11 10:50:00,43.02,43.11,43.01,43.05,80721.0,40.7133,40.7985,40.7039,40.7417,80721.0
2023-07-11 11:00:00,43.05,43.09,43.01,43.08,167292.0,40.7417,40.7796,40.7039,40.7701,167292.0
2023-07-11 11:10:00,43.09,43.09,43.02,43.03,86803.0,40.7796,40.7796,40.7133,40.7228,86803.0
2023-07-11 11:20:00,43.02,43.09,43.01,43.07,123410.0,40.7133,40.7796,40.7039,40.7607,123410.0
2023-07-11 11:30:00,43.06,43.14,43.05,43.08,138014.0,40.7512,40.8269,40.7417,40.7701,138014.0
2023-07-11 11:40:00,43.08,43.12,43.02,43.02,53490.0,40.7701,40.808,40.7133,40.7133,53490.0
2023-07-11 11:50:00,43.03,43.05,43.01,43.02,81051.0,40.7228,40.7417,40.7039,40.7133,81051.0
2023-07-11 12:00:00,43.03,43.05,43.01,43.02,79650.0,40.7228,40.7417,40.7039,40.7133,79650.0
2023-07-11 12:10:00,43.03,43.1,43.01,43.09,48827.0,40.7228,40.7891,40.7039,40.7796,48827.0
2023-07-11 12:20:00,43.1,43.1,43.04,43.08,62464.0,40.7891,40.7891,40.7323,40.7701,62464.0
2023-07-11 12:30:00,43.08,43.12,43.07,43.11,43459.0,40.7701,40.808,40.7607,40.7985,43459.0
2023-07-11 12:40:00,43.12,43.18,43.09,43.16,59195.0,40.808,40.8648,40.7796,40.8458,59195.0
2023-07-11 12:50:00,43.17,43.18,43.07,43.09,52043.0,40.8553,40.8648,40.7607,40.7796,52043.0
2023-07-11 13:00:00,43.09,43.11,43.05,43.07,38803.0,40.7796,40.7985,40.7417,40.7607,38803.0
2023-07-11 13:10:00,43.06,43.07,43.01,43.03,71531.0,40.7512,40.7607,40.7039,40.7228,71531.0
2023-07-11 13:20:00,43.04,43.06,43.01,43.04,45492.0,40.7323,40.7512,40.7039,40.7323,45492.0
2023-07-11 13:30:00,43.04,43.13,43.03,43.12,39689.0,40.7323,40.8175,40.7228,40.808,39689.0
2023-07-11 13:40:00,43.13,43.16,43.07,43.07,54043.0,40.8175,40.8458,40.7607,40.7607,54043.0
2023-07-11 13:50:00,43.08,43.14,43.07,43.14,40661.0,40.7701,40.8269,40.7607,40.8269,40661.0
2023-07-11 14:00:00,43.13,43.14,43.09,43.13,40452.0,40.8175,40.8269,40.7796,40.8175,40452.0
2023-07-11 14:10:00,43.14,43.15,43.12,43.14,28091.0,40.8269,40.8364,40.808,40.8269,28091.0
2023-07-11 14:20:00,43.13,43.13,43.09,43.1,59692.0,40.8175,40.8175,40.7796,40.7891,59692.0
2023-07-11 14:30:00,43.1,43.11,43.06,43.08,45559.0,40.7891,40.7985,40.7512,40.7701,45559.0
2023-07-11 14:40:00,43.08,43.11,43.05,43.11,32060.0,40.7701,40.7985,40.7417,40.7985,32060.0
2023-07-11 14:50:00,43.11,43.15,43.06,43.14,59805.0,40.7985,40.8364,40.7512,40.8269,59805.0
2023-07-11 15:00:00,43.15,43.22,43.13,43.21,56699.0,40.8364,40.9026,40.8175,40.8932,56699.0
2023-07-11 15:10:00,43.21,43.27,43.19,43.27,102026.0,40.8932,40.9499,40.8742,40.9499,102026.0
2023-07-11 15:20:00,43.27,43.32,43.25,43.28,80796.0,40.9499,40.9973,40.931,40.9594,80796.0
2023-07-11 15:30:00,43.28,43.3,43.23,43.26,94142.0,40.9594,40.9783,40.9121,40.9405,94142.0
2023-07-11 15:40:00,43.26,43.33,43.25,43.33,133140.0,40.9405,41.0067,40.931,41.0067,133140.0
2023-07-11 15:50:00,43.33,43.34,43.27,43.31,400716.0,41.0067,41.0162,40.9499,40.9878,400716.0
2023-07-12 09:30:00,44.03,44.23,43.97,44.18,355893.0,41.6692,41.8585,41.6124,41.8112,355893.0
2023-07-12 09:40:00,44.18,44.29,44.0,44.24,154545.0,41.8112,41.9153,41.6408,41.8679,154545.0
2023-07-12 09:50:00,44.24,44.56,44.24,44.5,299309.0,41.8679,42.1708,41.8679,42.114,299309.0
2023-07-12 10:00:00,44.49,44.49,44.18,44.47,222433.0,42.1045,42.1045,41.8112,42.0856,222433.0
2023-07-12 10:10:00,44.47,44.58,44.45,44.51,189841.0,42.0856,42.1897,42.0667,42.1235,189841.0
2023-07-12 10:20:00,44.5,44.63,44.49,44.61,264907.0,42.114,42.237,42.1045,42.2181,264907.0
2023-07-12 10:30:00,44.6,44.68,44.55,44.62,169327.0,42.2086,42.2843,42.1613,42.2276,169327.0
2023-07-12 10:40:00,44.62,44.86,44.62,44.82,166476.0,42.2276,42.4547,42.2276,42.4168,166476.0
2023-07-12 10:50:00,44.81,44.92,44.77,44.9,118484.0,42.4074,42.5115,42.3695,42.4925,118484.0
2023-07-12 11:00:00,44.91,44.95,44.82,44.88,115047.0,42.502,42.5399,42.4168,42.4736,115047.0
2023-07-12 11:10:00,44.89,44.95,44.86,44.91,101844.0,42.4831,42.5399,42.4547,42.502,101844.0
2023-07-12 11:20:00,44.92,44.92,44.76,44.84,275773.0,42.5115,42.5115,42.3601,42.4358,275773.0
2023-07-12 11:30:00,44.83,44.91,44.76,44.88,131957.0,42.4263,42.502,42.3601,42.4736,131957.0
2023-07-12 11:40:00,44.88,44.91,44.68,44.88,152670.0,42.4736,42.502,42.2843,42.4736,152670.0
2023-07-12 11:50:00,44.88,44.97,44.88,44.97,112333.0,42.4736,42.5588,42.4736,42.5588,112333.0
2023-07-12 12:00:00,44.96,45.13,44.94,45.11,179687.0,42.5493,42.7102,42.5304,42.6913,179687.0
2023-07-12 12:10:00,45.1,45.21,45.05,45.14,130527.0,42.6818,42.7859,42.6345,42.7197,130527.0
2023-07-12 12:20:00,45.14,45.28,45.11,45.25,106137.0,42.7197,42.8522,42.6913,42.8238,106137.0
2023-07-12 12:30:00,45.25,45.34,45.21,45.3,137771.0,42.8238,42.909,42.7859,42.8711,137771.0
2023-07-12 12:40:00,45.29,45.29,45.18,45.2,103836.0,42.8616,42.8616,42.7575,42.7765,103836.0
2023-07-12 12:50:00,45.2,45.31,45.17,45.3,108614.0,42.7765,42.8806,42.7481,42.8711,108614.0
2023-07-12 13:00:00,45.3,45.32,45.14,45.23,84880.0,42.8711,42.89,42.7197,42.8049,84880.0
2023-07-12 13:10:00,45.23,45.25,45.19,45.21,95179.0,42.8049,42.8238,42.767,42.7859,95179.0
2023-07-12 13:20:00,45.21,45.27,45.16,45.18,90580.0,42.7859,42.8427,42.7386,42.7575,90580.0
2023-07-12 13:30:00,45.17,45.18,45.03,45.08,116807.0,42.7481,42.7575,42.6156,42.6629,116807.0
2023-07-12 13:40:00,45.08,45.12,45.05,45.07,88275.0,42.6629,42.7008,42.6345,42.6534,88275.0
2023-07-12 13:50:00,45.07,45.12,45.03,45.11,65661.0,42.6534,42.7008,42.6156,42.6913,65661.0
2023-07-12 14:00:00,45.11,45.23,45.1,45.2,94517.0,42.6913,42.8049,42.6818,42.7765,94517.0
2023-07-12 14:10:00,45.2,45.23,45.15,45.23,88246.0,42.7765,42.8049,42.7291,42.8049,88246.0
2023-07-12 14:20:00,45.23,45.28,45.15,45.22,142360.0,42.8049,42.8522,42.7291,42.7954,142360.0
2023-07-12 14:30:00,45.22,45.29,45.2,45.28,76747.0,42.7954,42.8616,42.7765,42.8522,76747.0
2023-07-12 14:40:00,45.29,45.3,45.2,45.22,85300.0,42.8616,42.8711,42.7765,42.7954,85300.0
2023-07-12 14:50:00,45.22,45.29,45.18,45.29,104125.0,42.7954,42.8616,42.7575,42.8616,104125.0
2023-07-12 15:00:00,45.29,45.33,45.26,45.33,135909.0,42.8616,42.8995,42.8332,42.8995,135909.0
2023-07-12 15:10:00,45.32,45.36,45.28,45.36,229510.0,42.89,42.9279,42.8522,42.9279,229510.0
2023-07-12 15:20:00,45.36,45.36,45.17,45.21,168509.0,42.9279,42.9279,42.7481,42.7859,168509.0
2023-07-12 15:30:00,45.21,45.33,45.2,45.28,185632.0,42.7859,42.8995,42.7765,42.8522,185632.0
2023-07-12 15:40:00,45.27,45.31,45.21,45.26,223006.0,42.8427,42.8806,42.7859,42.8332,223006.0
2023-07-12 15:50:00,45.27,45.28,45.18,45.21,744256.0,42.8427,42.8522,42.7575,42.7859,744256.0
2023-07-13 09:30:00,45.33,45.7,45.33,45.5,350651.0,42.8995,43.2497,42.8995,43.0604,350651.0
2023-07-13 09:40:00,45.49,45.6,45.29,45.3,158083.0,43.0509,43.155,42.8616,42.8711,158083.0
2023-07-13 09:50:00,45.3,45.45,45.21,45.25,175553.0,42.8711,43.0131,42.7859,42.8238,175553.0
2023-07-13 10:00:00,45.25,45.27,45.07,45.23,167732.0,42.8238,42.8427,42.6534,42.8049,167732.0
2023-07-13 10:10:00,45.23,45.37,45.18,45.35,162870.0,42.8049,42.9373,42.7575,42.9184,162870.0
2023-07-13 10:20:00,45.35,45.46,45.29,45.44,121459.0,42.9184,43.0225,42.8616,43.0036,121459.0
2023-07-13 10:30:00,45.44,45.49,45.33,45.34,196229.0,43.0036,43.0509,42.8995,42.909,196229.0
2023-07-13 10:40:00,45.34,45.42,45.32,45.4,154680.0,42.909,42.9847,42.89,42.9657,154680.0
2023-07-13 10:50:00,45.41,45.5,45.4,45.5,78446.0,42.9752,43.0604,42.9657,43.0604,78446.0
2023-07-13 11:00:00,45.5,45.5,45.42,45.44,94652.0,43.0604,43.0604,42.9847,43.0036,94652.0
2023-07-13 11:10:00,45.44,45.59,45.44,45.58,108951.0,43.0036,43.1456,43.0036,43.1361,108951.0
2023-07-13 11:20:00,45.58,45.65,45.53,45.64,123899.0,43.1361,43.2023,43.0888,43.1929,123899.0
2023-07-13 11:30:00,45.64,45.64,45.48,45.51,121734.0,43.1929,43.1929,43.0414,43.0698,121734.0
2023-07-13 11:40:00,45.52,45.54,45.3,45.31,83924.0,43.0793,43.0982,42.8711,42.8806,83924.0
2023-07-13 11:50:00,45.31,45.34,45.25,45.32,125929.0,42.8806,42.909,42.8238,42.89,125929.0
2023-07-13 12:00:00,45.32,45.41,45.29,45.35,76317.0,42.89,42.9752,42.8616,42.9184,76317.0
2023-07-13 12:10:00,45.36,45.43,45.34,45.41,83374.0,42.9279,42.9941,42.909,42.9752,83374.0
2023-07-13 12:20:00,45.41,45.43,45.38,45.41,71445.0,42.9752,42.9941,42.9468,42.9752,71445.0
2023-07-13 12:30:00,45.41,45.42,45.32,45.34,94970.0,42.9752,42.9847,42.89,42.909,94970.0
2023-07-13 12:40:00,45.34,45.49,45.34,45.49,193989.0,42.909,43.0509,42.909,43.0509,193989.0
2023-07-13 12:50:00,45.48,45.55,45.45,45.51,86339.0,43.0414,43.1077,43.0131,43.0698,86339.0
2023-07-13 13:00:00,45.51,45.57,45.45,45.55,99813.0,43.0698,43.1266,43.0131,43.1077,99813.0
2023-07-13 13:10:00,45.55,45.6,45.52,45.59,72436.0,43.1077,43.155,43.0793,43.1456,72436.0
2023-07-13 13:20:00,45.59,45.6,45.48,45.54,81166.0,43.1456,43.155,43.0414,43.0982,81166.0
2023-07-13 13:30:00,45.55,45.57,45.5,45.52,69191.0,43.1077,43.1266,43.0604,43.0793,69191.0
2023-07-13 13:40:00,45.52,45.58,45.51,45.55,52825.0,43.0793,43.1361,43.0698,43.1077,52825.0
2023-07-13 13:50:00,45.55,45.59,45.55,45.59,47585.0,43.1077,43.1456,43.1077,43.1456,47585.0
2023-07-13 14:00:00,45.59,45.62,45.55,45.61,52867.0,43.1456,43.1739,43.1077,43.1645,52867.0
2023-07-13 14:10:00,45.61,45.61,45.55,45.56,47590.0,43.1645,43.1645,43.1077,43.1172,47590.0
2023-07-13 14:20:00,45.56,45.56,45.49,45.55,67955.0,43.1172,43.1172,43.0509,43.1077,67955.0
2023-07-13 14:30:00,45.55,45.55,45.46,45.48,49983.0,43.1077,43.1077,43.0225,43.0414,49983.0
2023-07-13 14:40:00,45.48,45.56,45.46,45.55,74986.0,43.0414,43.1172,43.0225,43.1077,74986.0
2023-07-13 14:50:00,45.55,45.59,45.51,45.55,66137.0,43.1077,43.1456,43.0698,43.1077,66137.0
2023-07-13 15:00:00,45.55,45.62,45.5,45.58,79765.0,43.1077,43.1739,43.0604,43.1361,79765.0
2023-07-13 15:10:00,45.58,45.61,45.51,45.52,93673.0,43.1361,43.1645,43.0698,43.0793,93673.0
2023-07-13 15:20:00,45.52,45.58,45.5,45.56,98229.0,43.0793,43.1361,43.0604,43.1172,98229.0
2023-07-13 15:30:00,45.56,45.62,45.55,45.55,134521.0,43.1172,43.1739,43.1077,43.1077,134521.0
2023-07-13 15:40:00,45.55,45.6,45.53,45.53,202660.0,43.1077,43.155,43.0888,43.0888,202660.0
2023-07-13 15:50:00,45.53,45.57,45.46,45.46,722438.0,43.0888,43.1266,43.0225,43.0225,722438.0
2023-07-14 09:30:00,45.47,45.83,45.4,45.77,288250.0,43.032,43.3727,42.9657,43.3159,288250.0
2023-07-14 09:40:00,45.76,45.87,45.71,45.84,152584.0,43.3064,43.4105,43.2591,43.3821,152584.0
2023-07-14 09:50:00,45.84,45.92,45.75,45.85,147702.0,43.3821,43.4579,43.297,43.3916,147702.0
2023-07-14 10:00:00,45.85,45.86,45.4,45.41,200026.0,43.3916,43.4011,42.9657,42.9752,200026.0
2023-07-14 10:10:00,45.41,45.47,45.27,45.33,122937.0,42.9752,43.032,42.8427,42.8995,122937.0
2023-07-14 10:20:00,45.32,45.48,45.2,45.47,90036.0,42.89,43.0414,42.7765,43.032,90036.0
2023-07-14 10:30:00,45.45,45.51,45.4,45.41,90061.0,43.0131,43.0698,42.9657,42.9752,90061.0
2023-07-14 10:40:00,45.41,45.5,45.37,45.5,92468.0,42.9752,43.0604,42.9373,43.0604,92468.0
2023-07-14 10:50:00,45.48,45.61,45.38,45.61,87523.0,43.0414,43.1645,42.9468,43.1645,87523.0
2023-07-14 11:00:00,45.61,45.64,45.48,45.48,75338.0,43.1645,43.1929,43.0414,43.0414,75338.0
2023-07-14 11:10:00,45.48,45.59,45.48,45.53,64970.0,43.0414,43.1456,43.0414,43.0888,64970.0
2023-07-14 11:20:00,45.53,45.54,45.46,45.5,56330.0,43.0888,43.0982,43.0225,43.0604,56330.0
2023-07-14 11:30:00,45.51,45.51,45.4,45.44,50363.0,43.0698,43.0698,42.9657,43.0036,50363.0
2023-07-14 11:40:00,45.44,45.45,45.35,45.35,72828.0,43.0036,43.0131,42.9184,42.9184,72828.0
2023-07-14 11:50:00,45.36,45.38,45.29,45.3,56693.0,42.9279,42.9468,42.8616,42.8711,56693.0
2023-07-14 12:00:00,45.31,45.33,45.22,45.23,60034.0,42.8806,42.8995,42.7954,42.8049,60034.0
2023-07-14 12:10:00,45.23,45.35,45.22,45.34,43056.0,42.8049,42.9184,42.7954,42.909,43056.0
2023-07-14 12:20:00,45.34,45.37,45.26,45.27,50256.0,42.909,42.9373,42.8332,42.8427,50256.0
2023-07-14 12:30:00,45.26,45.3,45.22,45.29,36974.0,42.8332,42.8711,42.7954,42.8616,36974.0
2023-07-14 12:40:00,45.28,45.31,45.26,45.3,35756.0,42.8522,42.8806,42.8332,42.8711,35756.0
2023-07-14 12:50:00,45.3,45.36,45.27,45.34,43278.0,42.8711,42.9279,42.8427,42.909,43278.0
2023-07-14 13:00:00,45.34,45.4,45.32,45.36,52394.0,42.909,42.9657,42.89,42.9279,52394.0
2023-07-14 13:10:00,45.36,45.43,45.35,45.37,55995.0,42.9279,42.9941,42.9184,42.9373,55995.0
2023-07-14 13:20:00,45.36,45.4,45.35,45.4,43025.0,42.9279,42.9657,42.9184,42.9657,43025.0
2023-07-14 13:30:00,45.4,45.47,45.39,45.41,98636.0,42.9657,43.032,42.9563,42.9752,98636.0
2023-07-14 13:40:00,45.41,45.43,45.39,45.42,35866.0,42.9752,42.9941,42.9563,42.9847,35866.0
2023-07-14 13:50:00,45.42,45.48,45.41,45.43,68952.0,42.9847,43.0414,42.9752,42.9941,68952.0
2023-07-14 14:00:00,45.43,45.47,45.41,45.43,60177.0,42.9941,43.032,42.9752,42.9941,60177.0
2023-07-14 14:10:00,45.43,45.46,45.38,45.4,45020.0,42.9941,43.0225,42.9468,42.9657,45020.0
2023-07-14 14:20:00,45.4,45.42,45.36,45.4,42334.0,42.9657,42.9847,42.9279,42.9657,42334.0
2023-07-14 14:30:00,45.4,45.41,45.34,45.36,51034.0,42.9657,42.9752,42.909,42.9279,51034.0
2023-07-14 14:40:00,45.36,45.37,45.32,45.34,51641.0,42.9279,42.9373,42.89,42.909,51641.0
2023-07-14 14:50:00,45.34,45.37,45.29,45.3,52169.0,42.909,42.9373,42.8616,42.8711,52169.0
2023-07-14 15:00:00,45.3,45.31,45.2,45.21,69749.0,42.8711,42.8806,42.7765,42.7859,69749.0
2023-07-14 15:10:00,45.21,45.31,45.2,45.3,56762.0,42.7859,42.8806,42.7765,42.8711,56762.0
2023-07-14 15:20:00,45.29,45.29,45.16,45.17,71797.0,42.8616,42.8616,42.7386,42.7481,71797.0
2023-07-14 15:30:00,45.17,45.18,45.1,45.1,106706.0,42.7481,42.7575,42.6818,42.6818,106706.0
2023-07-14 15:40:00,45.1,45.11,44.97,45.01,153202.0,42.6818,42.6913,42.5588,42.5966,153202.0
2023-07-14 15:50:00,45.0,45.06,44.95,44.98,464872.0,42.5872,42.644,42.5399,42.5683,464872.0
2023-07-17 09:30:00,44.49,44.7,44.35,44.52,438409.0,42.1045,42.3033,41.972,42.1329,438409.0
2023-07-17 09:40:00,44.51,44.85,44.5,44.68,225422.0,42.1235,42.4452,42.114,42.2843,225422.0
2023-07-17 09:50:00,44.7,44.95,44.7,44.94,105965.0,42.3033,42.5399,42.3033,42.5304,105965.0
2023-07-17 10:00:00,44.94,45.03,44.88,44.96,91598.0,42.5304,42.6156,42.4736,42.5493,91598.0
2023-07-17 10:10:00,44.94,45.0,44.87,44.87,43824.0,42.5304,42.5872,42.4642,42.4642,43824.0
2023-07-17 10:20:00,44.88,44.94,44.79,44.79,47436.0,42.4736,42.5304,42.3884,42.3884,47436.0
2023-07-17 10:30:00,44.79,44.8,44.72,44.73,45813.0,42.3884,42.3979,42.3222,42.3317,45813.0
2023-07-17 10:40:00,44.74,44.82,44.72,44.76,54400.0,42.3411,42.4168,42.3222,42.3601,54400.0
2023-07-17 10:50:00,44.75,44.77,44.68,44.71,76162.0,42.3506,42.3695,42.2843,42.3127,76162.0
2023-07-17 11:00:00,44.7,44.71,44.52,44.61,82854.0,42.3033,42.3127,42.1329,42.2181,82854.0
2023-07-17 11:10:00,44.61,44.65,44.58,44.6,62404.0,42.2181,42.256,42.1897,42.2086,62404.0
2023-07-17 11:20:00,44.59,44.62,44.51,44.58,46473.0,42.1992,42.2276,42.1235,42.1897,46473.0
2023-07-17 11:30:00,44.58,44.71,44.57,44.71,73340.0,42.1897,42.3127,42.1802,42.3127,73340.0
2023-07-17 11:40:00,44.71,44.76,44.64,44.75,60062.0,42.3127,42.3601,42.2465,42.3506,60062.0
2023-07-17 11:50:00,44.75,44.78,44.74,44.76,42390.0,42.3506,42.379,42.3411,42.3601,42390.0
2023-07-17 12:00:00,44.76,44.76,44.68,44.7,29554.0,42.3601,42.3601,42.2843,42.3033,29554.0
2023-07-17 12:10:00,44.69,44.73,44.65,44.68,25721.0,42.2938,42.3317,42.256,42.2843,25721.0
2023-07-17 12:20:00,44.68,44.68,44.59,44.62,34984.0,42.2843,42.2843,42.1992,42.2276,34984.0
2023-07-17 12:30:00,44.62,44.68,44.57,44.64,33318.0,42.2276,42.2843,42.1802,42.2465,33318.0
2023-07-17 12:40:00,44.64,44.66,44.61,44.65,27696.0,42.2465,42.2654,42.2181,42.256,27696.0
2023-07-17 12:50:00,44.65,44.7,44.61,44.65,42276.0,42.256,42.3033,42.2181,42.256,42276.0
2023-07-17 13:00:00,44.64,44.69,44.63,44.63,52736.0,42.2465,42.2938,42.237,42.237,52736.0
2023-07-17 13:10:00,44.63,44.63,44.55,44.59,34028.0,42.237,42.237,42.1613,42.1992,34028.0
2023-07-17 13:20:00,44.59,44.62,44.59,44.6,30555.0,42.1992,42.2276,42.1992,42.2086,30555.0
2023-07-17 13:30:00,44.61,44.62,44.56,44.62,43935.0,42.2181,42.2276,42.1708,42.2276,43935.0
2023-07-17 13:40:00,44.62,44.68,44.61,44.65,51227.0,42.2276,42.2843,42.2181,42.256,51227.0
2023-07-17 13:50:00,44.65,44.71,44.63,44.69,29408.0,42.256,42.3127,42.237,42.2938,29408.0
2023-07-17 14:00:00,44.69,44.71,44.67,44.68,28201.0,42.2938,42.3127,42.2749,42.2843,28201.0
2023-07-17 14:10:00,44.67,44.71,44.67,44.67,42110.0,42.2749,42.3127,42.2749,42.2749,42110.0
2023-07-17 14:20:00,44.68,44.71,44.66,44.71,30268.0,42.2843,42.3127,42.2654,42.3127,30268.0
2023-07-17 14:30:00,44.71,44.71,44.65,44.66,42794.0,42.3127,42.3127,42.256,42.2654,42794.0
2023-07-17 14:40:00,44.66,44.74,44.65,44.72,44447.0,42.2654,42.3411,42.256,42.3222,44447.0
2023-07-17 14:50:00,44.72,44.75,44.7,44.71,33490.0,42.3222,42.3506,42.3033,42.3127,33490.0
2023-07-17 15:00:00,44.71,44.82,44.7,44.82,41528.0,42.3127,42.4168,42.3033,42.4168,41528.0
2023-07-17 15:10:00,44.82,44.82,44.74,44.77,54606.0,42.4168,42.4168,42.3411,42.3695,54606.0
2023-07-17 15:20:00,44.77,44.79,44.71,44.72,52926.0,42.3695,42.3884,42.3127,42.3222,52926.0
2023-07-17 15:30:00,44.71,44.72,44.64,44.68,77522.0,42.3127,42.3222,42.2465,42.2843,77522.0
2023-07-17 15:40:00,44.68,44.7,44.63,44.68,123600.0,42.2843,42.3033,42.237,42.2843,123600.0
2023-07-17 15:50:00,44.68,44.69,44.58,44.62,496883.0,42.2843,42.2938,42.1897,42.2276,496883.0
2023-07-18 09:30:00,45.0,45.09,44.8,45.06,208209.0,42.5872,42.6724,42.3979,42.644,208209.0
2023-07-18 09:40:00,45.06,45.08,44.77,44.89,145195.0,42.644,42.6629,42.3695,42.4831,145195.0
2023-07-18 09:50:00,44.89,45.04,44.88,45.03,70098.0,42.4831,42.625,42.4736,42.6156,70098.0
2023-07-18 10:00:00,45.02,45.28,45.02,45.27,148783.0,42.6061,42.8522,42.6061,42.8427,148783.0
2023-07-18 10:10:00,45.27,45.32,45.23,45.26,121434.0,42.8427,42.89,42.8049,42.8332,121434.0
2023-07-18 10:20:00,45.26,45.41,45.23,45.39,117966.0,42.8332,42.9752,42.8049,42.9563,117966.0
2023-07-18 10:30:00,45.39,45.51,45.35,45.5,223471.0,42.9563,43.0698,42.9184,43.0604,223471.0
2023-07-18 10:40:00,45.49,45.55,45.42,45.48,156094.0,43.0509,43.1077,42.9847,43.0414,156094.0
2023-07-18 10:50:00,45.47,45.62,45.43,45.62,135949.0,43.032,43.1739,42.9941,43.1739,135949.0
2023-07-18 11:00:00,45.62,45.73,45.6,45.66,81818.0,43.1739,43.278,43.155,43.2118,81818.0
2023-07-18 11:10:00,45.66,45.67,45.54,45.58,54691.0,43.2118,43.2213,43.0982,43.1361,54691.0
2023-07-18 11:20:00,45.57,45.57,45.32,45.36,74412.0,43.1266,43.1266,42.89,42.9279,74412.0
2023-07-18 11:30:00,45.36,45.42,45.31,45.34,93153.0,42.9279,42.9847,42.8806,42.909,93153.0
2023-07-18 11:40:00,45.34,45.34,45.22,45.3,75478.0,42.909,42.909,42.7954,42.8711,75478.0
2023-07-18 11:50:00,45.3,45.3,45.2,45.29,88590.0,42.8711,42.8711,42.7765,42.8616,88590.0
2023-07-18 12:00:00,45.29,45.29,45.12,45.2,84435.0,42.8616,42.8616,42.7008,42.7765,84435.0
2023-07-18 12:10:00,45.2,45.2,45.04,45.08,72680.0,42.7765,42.7765,42.625,42.6629,72680.0
2023-07-18 12:20:00,45.07,45.08,45.01,45.07,63859.0,42.6534,42.6629,42.5966,42.6534,63859.0
2023-07-18 12:30:00,45.07,45.08,44.95,44.96,70755.0,42.6534,42.6629,42.5399,42.5493,70755.0
2023-07-18 12:40:00,44.95,44.98,44.81,44.87,109910.0,42.5399,42.5683,42.4074,42.4642,109910.0
2023-07-18 12:50:00,44.88,44.94,44.86,44.88,87134.0,42.4736,42.5304,42.4547,42.4736,87134.0
2023-07-18 13:00:00,44.87,44.95,44.82,44.89,62141.0,42.4642,42.5399,42.4168,42.4831,62141.0
2023-07-18 13:10:00,44.89,44.89,44.83,44.85,67185.0,42.4831,42.4831,42.4263,42.4452,67185.0
2023-07-18 13:20:00,44.85,44.9,44.84,44.86,56335.0,42.4452,42.4925,42.4358,42.4547,56335.0
2023-07-18 13:30:00,44.85,44.87,44.82,44.87,54103.0,42.4452,42.4642,42.4168,42.4642,54103.0
2023-07-18 13:40:00,44.87,44.87,44.75,44.81,90430.0,42.4642,42.4642,42.3506,42.4074,90430.0
2023-07-18 13:50:00,44.81,44.89,44.81,44.82,37811.0,42.4074,42.4831,42.4074,42.4168,37811.0
2023-07-18 14:00:00,44.81,44.82,44.75,44.82,56715.0,42.4074,42.4168,42.3506,42.4168,56715.0
2023-07-18 14:10:00,44.82,44.84,44.77,44.83,35148.0,42.4168,42.4358,42.3695,42.4263,35148.0
2023-07-18 14:20:00,44.84,44.97,44.82,44.95,47623.0,42.4358,42.5588,42.4168,42.5399,47623.0
2023-07-18 14:30:00,44.95,44.96,44.92,44.94,44802.0,42.5399,42.5493,42.5115,42.5304,44802.0
2023-07-18 14:40:00,44.94,45.02,44.93,45.0,43330.0,42.5304,42.6061,42.5209,42.5872,43330.0
2023-07-18 14:50:00,44.99,45.01,44.96,44.98,38160.0,42.5777,42.5966,42.5493,42.5683,38160.0
2023-07-18 15:00:00,44.98,44.99,44.91,44.95,53373.0,42.5683,42.5777,42.502,42.5399,53373.0
2023-07-18 15:10:00,44.96,45.01,44.95,45.0,55997.0,42.5493,42.5966,42.5399,42.5872,55997.0
2023-07-18 15:20:00,45.0,45.02,44.94,44.98,84763.0,42.5872,42.6061,42.5304,42.5683,84763.0
2023-07-18 15:30:00,44.98,45.06,44.96,45.05,107184.0,42.5683,42.644,42.5493,42.6345,107184.0
2023-07-18 15:40:00,45.06,45.08,45.03,45.05,119507.0,42.644,42.6629,42.6156,42.6345,119507.0
2023-07-18 15:50:00,45.06,45.08,44.97,44.98,427464.0,42.644,42.6629,42.5588,42.5683,427464.0
2023-07-19 09:30:00,44.7,45.31,44.7,45.25,154940.0,42.3033,42.8806,42.3033,42.8238,154940.0
2023-07-19 09:40:00,45.25,45.27,44.95,45.03,129798.0,42.8238,42.8427,42.5399,42.6156,129798.0
2023-07-19 09:50:00,45.02,45.13,44.96,45.08,109460.0,42.6061,42.7102,42.5493,42.6629,109460.0
2023-07-19 10:00:00,45.08,45.09,44.9,44.97,85024.0,42.6629,42.6724,42.4925,42.5588,85024.0
2023-07-19 10:10:00,44.96,44.97,44.87,44.93,93362.0,42.5493,42.5588,42.4642,42.5209,93362.0
2023-07-19 10:20:00,44.92,44.98,44.87,44.94,94017.0,42.5115,42.5683,42.4642,42.5304,94017.0
2023-07-19 10:30:00,44.94,44.99,44.84,44.87,80355.0,42.5304,42.5777,42.4358,42.4642,80355.0
2023-07-19 10:40:00,44.87,44.89,44.79,44.84,79435.0,42.4642,42.4831,42.3884,42.4358,79435.0
2023-07-19 10:50:00,44.84,44.88,44.79,44.86,104977.0,42.4358,42.4736,42.3884,42.4547,104977.0
2023-07-19 11:00:00,44.86,44.89,44.72,44.76,106216.0,42.4547,42.4831,42.3222,42.3601,106216.0
2023-07-19 11:10:00,44.76,44.81,44.75,44.78,71067.0,42.3601,42.4074,42.3506,42.379,71067.0
2023-07-19 11:20:00,44.78,44.96,44.77,44.96,107603.0,42.379,42.5493,42.3695,42.5493,107603.0
2023-07-19 11:30:00,44.96,45.09,44.84,44.86,107462.0,42.5493,42.6724,42.4358,42.4547,107462.0
2023-07-19 11:40:00,44.87,44.88,44.77,44.85,63335.0,42.4642,42.4736,42.3695,42.4452,63335.0
2023-07-19 11:50:00,44.85,44.93,44.85,44.88,62455.0,42.4452,42.5209,42.4452,42.4736,62455.0
2023-07-19 12:00:00,44.89,44.89,44.73,44.76,78707.0,42.4831,42.4831,42.3317,42.3601,78707.0
2023-07-19 12:10:00,44.75,44.81,44.73,44.79,55473.0,42.3506,42.4074,42.3317,42.3884,55473.0
2023-07-19 12:20:00,44.79,44.86,44.75,44.84,49615.0,42.3884,42.4547,42.3506,42.4358,49615.0
2023-07-19 12:30:00,44.84,44.85,44.73,44.74,59962.0,42.4358,42.4452,42.3317,42.3411,59962.0
2023-07-19 12:40:00,44.73,44.78,44.72,44.76,140207.0,42.3317,42.379,42.3222,42.3601,140207.0
2023-07-19 12:50:00,44.75,44.89,44.73,44.83,103827.0,42.3506,42.4831,42.3317,42.4263,103827.0
2023-07-19 13:00:00,44.84,45.02,44.84,45.02,53651.0,42.4358,42.6061,42.4358,42.6061,53651.0
2023-07-19 13:10:00,45.02,45.02,44.94,44.98,42169.0,42.6061,42.6061,42.5304,42.5683,42169.0
2023-07-19 13:20:00,44.98,45.05,44.97,45.05,40418.0,42.5683,42.6345,42.5588,42.6345,40418.0
2023-07-19 13:30:00,45.06,45.06,44.98,45.02,48010.0,42.644,42.644,42.5683,42.6061,48010.0
2023-07-19 13:40:00,45.02,45.06,44.99,45.05,48734.0,42.6061,42.644,42.5777,42.6345,48734.0
2023-07-19 13:50:00,45.05,45.08,45.02,45.04,45216.0,42.6345,42.6629,42.6061,42.625,45216.0
2023-07-19 14:00:00,45.05,45.12,45.03,45.04,62302.0,42.6345,42.7008,42.6156,42.625,62302.0
2023-07-19 14:10:00,45.05,45.07,44.99,45.04,68666.0,42.6345,42.6534,42.5777,42.625,68666.0
2023-07-19 14:20:00,45.04,45.05,45.0,45.04,56419.0,42.625,42.6345,42.5872,42.625,56419.0
2023-07-19 14:30:00,45.04,45.11,45.03,45.09,41654.0,42.625,42.6913,42.6156,42.6724,41654.0
2023-07-19 14:40:00,45.09,45.16,45.08,45.15,48814.0,42.6724,42.7386,42.6629,42.7291,48814.0
2023-07-19 14:50:00,45.15,45.17,45.12,45.14,65987.0,42.7291,42.7481,42.7008,42.7197,65987.0
2023-07-19 15:00:00,45.13,45.23,45.12,45.2,120798.0,42.7102,42.8049,42.7008,42.7765,120798.0
2023-07-19 15:10:00,45.21,45.25,45.19,45.22,80309.0,42.7859,42.8238,42.767,42.7954,80309.0
2023-07-19 15:20:00,45.22,45.23,45.16,45.21,156025.0,42.7954,42.8049,42.7386,42.7859,156025.0
2023-07-19 15:30:00,45.21,45.22,45.16,45.2,132519.0,42.7859,42.7954,42.7386,42.7765,132519.0
2023-07-19 15:40:00,45.2,45.26,45.18,45.23,256883.0,42.7765,42.8332,42.7575,42.8049,256883.0
2023-07-19 15:50:00,45.24,45.3,45.11,45.19,615403.0,42.8143,42.8711,42.6913,42.767,615403.0
2023-07-20 09:30:00,43.42,44.1,42.94,43.06,827922.0,41.0919,41.7354,40.6376,40.7512,827922.0
2023-07-20 09:40:00,43.05,43.41,42.99,43.19,312335.0,40.7417,41.0824,40.685,40.8742,312335.0
2023-07-20 09:50:00,43.18,43.46,42.98,43.39,358187.0,40.8648,41.1298,40.6755,41.0635,358187.0
2023-07-20 10:00:00,43.41,43.51,43.19,43.37,377978.0,41.0824,41.1771,40.8742,41.0446,377978.0
2023-07-20 10:10:00,43.37,43.48,43.06,43.47,217634.0,41.0446,41.1487,40.7512,41.1392,217634.0
2023-07-20 10:20:00,43.48,43.56,43.3,43.37,208685.0,41.1487,41.2244,40.9783,41.0446,208685.0
2023-07-20 10:30:00,43.37,43.39,43.05,43.09,203411.0,41.0446,41.0635,40.7417,40.7796,203411.0
2023-07-20 10:40:00,43.09,43.17,42.99,43.11,173166.0,40.7796,40.8553,40.685,40.7985,173166.0
2023-07-20 10:50:00,43.11,43.49,43.08,43.48,168428.0,40.7985,41.1581,40.7701,41.1487,168428.0
2023-07-20 11:00:00,43.48,43.52,43.25,43.32,166997.0,41.1487,41.1865,40.931,40.9973,166997.0
2023-07-20 11:10:00,43.33,43.35,43.1,43.16,151148.0,41.0067,41.0257,40.7891,40.8458,151148.0
2023-07-20 11:20:00,43.16,43.18,42.99,43.12,621249.0,40.8458,40.8648,40.685,40.808,621249.0
2023-07-20 11:30:00,43.11,43.15,43.0,43.03,193800.0,40.7985,40.8364,40.6944,40.7228,193800.0
2023-07-20 11:40:00,43.02,43.07,42.99,43.04,120077.0,40.7133,40.7607,40.685,40.7323,120077.0
2023-07-20 11:50:00,43.03,43.08,42.89,42.9,286842.0,40.7228,40.7701,40.5903,40.5998,286842.0
2023-07-20 12:00:00,42.9,43.02,42.75,43.01,285311.0,40.5998,40.7133,40.4578,40.7039,285311.0
2023-07-20 12:10:00,43.0,43.02,42.76,42.9,207776.0,40.6944,40.7133,40.4673,40.5998,207776.0
2023-07-20 12:20:00,42.9,42.92,42.71,42.92,185113.0,40.5998,40.6187,40.42,40.6187,185113.0
2023-07-20 12:30:00,42.92,43.0,42.88,42.88,86147.0,40.6187,40.6944,40.5809,40.5809,86147.0
2023-07-20 12:40:00,42.88,42.89,42.82,42.88,74033.0,40.5809,40.5903,40.5241,40.5809,74033.0
2023-07-20 12:50:00,42.88,42.89,42.82,42.87,66362.0,40.5809,40.5903,40.5241,40.5714,66362.0
2023-07-20 13:00:00,42.88,42.91,42.8,42.82,78486.0,40.5809,40.6092,40.5051,40.5241,78486.0
2023-07-20 13:10:00,42.83,42.94,42.82,42.89,85574.0,40.5335,40.6376,40.5241,40.5903,85574.0
2023-07-20 13:20:00,42.88,42.92,42.85,42.89,63269.0,40.5809,40.6187,40.5525,40.5903,63269.0
2023-07-20 13:30:00,42.89,42.92,42.77,42.78,93888.0,40.5903,40.6187,40.4768,40.4862,93888.0
2023-07-20 13:40:00,42.79,42.8,42.68,42.69,127742.0,40.4957,40.5051,40.3916,40.401,127742.0
2023-07-20 13:50:00,42.69,42.73,42.63,42.65,117778.0,40.401,40.4389,40.3443,40.3632,117778.0
2023-07-20 14:00:00,42.64,42.75,42.62,42.69,161195.0,40.3537,40.4578,40.3348,40.401,161195.0
2023-07-20 14:10:00,42.69,42.7,42.63,42.66,102997.0,40.401,40.4105,40.3443,40.3727,102997.0
2023-07-20 14:20:00,42.66,42.76,42.61,42.63,111574.0,40.3727,40.4673,40.3253,40.3443,111574.0
2023-07-20 14:30:00,42.63,42.71,42.62,42.7,105187.0,40.3443,40.42,40.3348,40.4105,105187.0
2023-07-20 14:40:00,42.69,42.75,42.65,42.66,101001.0,40.401,40.4578,40.3632,40.3727,101001.0
2023-07-20 14:50:00,42.66,42.72,42.65,42.68,103945.0,40.3727,40.4294,40.3632,40.3916,103945.0
2023-07-20 15:00:00,42.68,42.75,42.63,42.74,135554.0,40.3916,40.4578,40.3443,40.4484,135554.0
2023-07-20 15:10:00,42.74,42.76,42.68,42.72,152756.0,40.4484,40.4673,40.3916,40.4294,152756.0
2023-07-20 15:20:00,42.72,42.72,42.54,42.59,210711.0,40.4294,40.4294,40.2591,40.3064,210711.0
2023-07-20 15:30:00,42.59,42.69,42.59,42.61,236140.0,40.3064,40.401,40.3064,40.3253,236140.0
2023-07-20 15:40:00,42.61,42.66,42.58,42.59,315145.0,40.3253,40.3727,40.2969,40.3064,315145.0
2023-07-20 15:50:00,42.59,42.67,42.45,42.45,1543709.0,40.3064,40.3821,40.1739,40.1739,1543709.0
2023-07-21 09:30:00,42.15,42.86,42.05,42.81,606221.0,39.89,40.5619,39.7954,40.5146,606221.0
2023-07-21 09:40:00,42.81,42.85,42.45,42.53,247005.0,40.5146,40.5525,40.1739,40.2496,247005.0
2023-07-21 09:50:00,42.54,42.79,42.52,42.75,134738.0,40.2591,40.4957,40.2402,40.4578,134738.0
2023-07-21 10:00:00,42.76,42.87,42.68,42.84,194686.0,40.4673,40.5714,40.3916,40.543,194686.0
2023-07-21 10:10:00,42.83,42.89,42.75,42.8,180537.0,40.5335,40.5903,40.4578,40.5051,180537.0
2023-07-21 10:20:00,42.8,42.91,42.76,42.9,159482.0,40.5051,40.6092,40.4673,40.5998,159482.0
2023-07-21 10:30:00,42.9,43.2,42.9,43.13,167182.0,40.5998,40.8837,40.5998,40.8175,167182.0
2023-07-21 10:40:00,43.12,43.22,43.05,43.15,132279.0,40.808,40.9026,40.7417,40.8364,132279.0
2023-07-21 10:50:00,43.15,43.24,43.11,43.13,111320.0,40.8364,40.9216,40.7985,40.8175,111320.0
2023-07-21 11:00:00,43.13,43.2,43.0,43.04,102126.0,40.8175,40.8837,40.6944,40.7323,102126.0
2023-07-21 11:10:00,43.04,43.23,43.03,43.2,98105.0,40.7323,40.9121,40.7228,40.8837,98105.0
2023-07-21 11:20:00,43.21,43.25,43.13,43.18,81233.0,40.8932,40.931,40.8175,40.8648,81233.0
2023-07-21 11:30:00,43.18,43.26,43.13,43.24,80913.0,40.8648,40.9405,40.8175,40.9216,80913.0
2023-07-21 11:40:00,43.25,43.28,43.16,43.21,57380.0,40.931,40.9594,40.8458,40.8932,57380.0
2023-07-21 11:50:00,43.21,43.3,43.18,43.27,58533.0,40.8932,40.9783,40.8648,40.9499,58533.0
2023-07-21 12:00:00,43.27,43.28,43.17,43.19,64937.0,40.9499,40.9594,40.8553,40.8742,64937.0
2023-07-21 12:10:00,43.19,43.23,43.16,43.18,50585.0,40.8742,40.9121,40.8458,40.8648,50585.0
2023-07-21 12:20:00,43.18,43.29,43.17,43.27,67701.0,40.8648,40.9689,40.8553,40.9499,67701.0
2023-07-21 12:30:00,43.27,43.31,43.19,43.3,56116.0,40.9499,40.9878,40.8742,40.9783,56116.0
2023-07-21 12:40:00,43.3,43.31,43.23,43.25,43918.0,40.9783,40.9878,40.9121,40.931,43918.0
2023-07-21 12:50:00,43.24,43.27,43.22,43.23,52649.0,40.9216,40.9499,40.9026,40.9121,52649.0
2023-07-21 13:00:00,43.23,43.3,43.23,43.27,51658.0,40.9121,40.9783,40.9121,40.9499,51658.0
2023-07-21 13:10:00,43.27,43.35,43.26,43.34,46819.0,40.9499,41.0257,40.9405,41.0162,46819.0
2023-07-21 13:20:00,43.35,43.37,43.29,43.3,59165.0,41.0257,41.0446,40.9689,40.9783,59165.0
2023-07-21 13:30:00,43.29,43.29,43.19,43.23,60860.0,40.9689,40.9689,40.8742,40.9121,60860.0
2023-07-21 13:40:00,43.23,43.24,43.15,43.21,48675.0,40.9121,40.9216,40.8364,40.8932,48675.0
2023-07-21 13:50:00,43.2,43.22,43.12,43.14,55906.0,40.8837,40.9026,40.808,40.8269,55906.0
2023-07-21 14:00:00,43.14,43.17,43.09,43.14,58799.0,40.8269,40.8553,40.7796,40.8269,58799.0
2023-07-21 14:10:00,43.13,43.2,43.12,43.19,55857.0,40.8175,40.8837,40.808,40.8742,55857.0
2023-07-21 14:20:00,43.2,43.2,43.15,43.19,34964.0,40.8837,40.8837,40.8364,40.8742,34964.0
2023-07-21 14:30:00,43.19,43.2,43.15,43.19,30059.0,40.8742,40.8837,40.8364,40.8742,30059.0
2023-07-21 14:40:00,43.19,43.26,43.18,43.25,46811.0,40.8742,40.9405,40.8648,40.931,46811.0
2023-07-21 14:50:00,43.25,43.34,43.25,43.29,63508.0,40.931,41.0162,40.931,40.9689,63508.0
2023-07-21 15:00:00,43.28,43.3,43.12,43.15,94549.0,40.9594,40.9783,40.808,40.8364,94549.0
2023-07-21 15:10:00,43.15,43.23,43.15,43.22,67638.0,40.8364,40.9121,40.8364,40.9026,67638.0
2023-07-21 15:20:00,43.22,43.26,43.21,43.23,74936.0,40.9026,40.9405,40.8932,40.9121,74936.0
2023-07-21 15:30:00,43.23,43.29,43.22,43.27,134571.0,40.9121,40.9689,40.9026,40.9499,134571.0
2023-07-21 15:40:00,43.27,43.29,43.18,43.27,219385.0,40.9499,40.9689,40.8648,40.9499,219385.0
2023-07-21 15:50:00,43.27,43.3,43.21,43.21,424665.0,40.9499,40.9783,40.8932,40.8932,424665.0
2023-07-24 09:30:00,43.1,43.14,42.55,42.74,348901.0,40.7891,40.8269,40.2686,40.4484,348901.0
2023-07-24 09:40:00,42.75,42.97,42.66,42.82,155450.0,40.4578,40.666,40.3727,40.5241,155450.0
2023-07-24 09:50:00,42.84,42.84,42.66,42.77,105630.0,40.543,40.543,40.3727,40.4768,105630.0
2023-07-24 10:00:00,42.78,42.9,42.68,42.86,104875.0,40.4862,40.5998,40.3916,40.5619,104875.0
2023-07-24 10:10:00,42.86,42.91,42.8,42.83,132203.0,40.5619,40.6092,40.5051,40.5335,132203.0
2023-07-24 10:20:00,42.82,42.86,42.6,42.65,97047.0,40.5241,40.5619,40.3159,40.3632,97047.0
2023-07-24 10:30:00,42.65,42.76,42.6,42.73,69884.0,40.3632,40.4673,40.3159,40.4389,69884.0
2023-07-24 10:40:00,42.73,42.95,42.72,42.94,70460.0,40.4389,40.6471,40.4294,40.6376,70460.0
2023-07-24 10:50:00,42.94,43.0,42.86,42.94,79278.0,40.6376,40.6944,40.5619,40.6376,79278.0
2023-07-24 11:00:00,42.94,42.99,42.89,42.98,58172.0,40.6376,40.685,40.5903,40.6755,58172.0
2023-07-24 11:10:00,42.98,43.17,42.98,43.12,66854.0,40.6755,40.8553,40.6755,40.808,66854.0
2023-07-24 11:20:00,43.13,43.15,43.06,43.1,63367.0,40.8175,40.8364,40.7512,40.7891,63367.0
2023-07-24 11:30:00,43.1,43.27,43.09,43.26,73882.0,40.7891,40.9499,40.7796,40.9405,73882.0
2023-07-24 11:40:00,43.26,43.3,43.2,43.28,41318.0,40.9405,40.9783,40.8837,40.9594,41318.0
2023-07-24 11:50:00,43.28,43.33,43.25,43.32,46708.0,40.9594,41.0067,40.931,40.9973,46708.0
2023-07-24 12:00:00,43.32,43.34,43.21,43.26,53630.0,40.9973,41.0162,40.8932,40.9405,53630.0
2023-07-24 12:10:00,43.25,43.29,43.15,43.16,61281.0,40.931,40.9689,40.8364,40.8458,61281.0
2023-07-24 12:20:00,43.16,43.2,43.15,43.17,49500.0,40.8458,40.8837,40.8364,40.8553,49500.0
2023-07-24 12:30:00,43.17,43.22,43.16,43.22,41235.0,40.8553,40.9026,40.8458,40.9026,41235.0
2023-07-24 12:40:00,43.21,43.24,43.17,43.17,39646.0,40.8932,40.9216,40.8553,40.8553,39646.0
2023-07-24 12:50:00,43.17,43.23,43.16,43.19,33531.0,40.8553,40.9121,40.8458,40.8742,33531.0
2023-07-24 13:00:00,43.19,43.2,43.17,43.2,21789.0,40.8742,40.8837,40.8553,40.8837,21789.0
2023-07-24 13:10:00,43.2,43.27,43.2,43.25,50185.0,40.8837,40.9499,40.8837,40.931,50185.0
2023-07-24 13:20:00,43.25,43.29,43.23,43.29,54304.0,40.931,40.9689,40.9121,40.9689,54304.0
2023-07-24 13:30:00,43.3,43.3,43.25,43.26,46580.0,40.9783,40.9783,40.931,40.9405,46580.0
2023-07-24 13:40:00,43.27,43.33,43.26,43.32,38224.0,40.9499,41.0067,40.9405,40.9973,38224.0
2023-07-24 13:50:00,43.32,43.36,43.3,43.36,49821.0,40.9973,41.0351,40.9783,41.0351,49821.0
2023-07-24 14:00:00,43.36,43.39,43.35,43.36,40334.0,41.0351,41.0635,41.0257,41.0351,40334.0
2023-07-24 14:10:00,43.37,43.38,43.29,43.31,43280.0,41.0446,41.054,40.9689,40.9878,43280.0
2023-07-24 14:20:00,43.32,43.37,43.31,43.36,29467.0,40.9973,41.0446,40.9878,41.0351,29467.0
2023-07-24 14:30:00,43.36,43.39,43.35,43.37,41108.0,41.0351,41.0635,41.0257,41.0446,41108.0
2023-07-24 14:40:00,43.37,43.37,43.27,43.27,41089.0,41.0446,41.0446,40.9499,40.9499,41089.0
2023-07-24 14:50:00,43.27,43.28,43.2,43.22,38657.0,40.9499,40.9594,40.8837,40.9026,38657.0
2023-07-24 15:00:00,43.23,43.24,43.18,43.21,46405.0,40.9121,40.9216,40.8648,40.8932,46405.0
2023-07-24 15:10:00,43.21,43.22,43.16,43.2,59806.0,40.8932,40.9026,40.8458,40.8837,59806.0
2023-07-24 15:20:00,43.2,43.21,43.11,43.13,71430.0,40.8837,40.8932,40.7985,40.8175,71430.0
2023-07-24 15:30:00,43.13,43.17,43.11,43.11,75915.0,40.8175,40.8553,40.7985,40.7985,75915.0
2023-07-24 15:40:00,43.11,43.18,43.11,43.15,117951.0,40.7985,40.8648,40.7985,40.8364,117951.0
2023-07-24 15:50:00,43.15,43.23,43.1,43.23,358640.0,40.8364,40.9121,40.7891,40.9121,358640.0
2023-07-25 09:30:00,43.23,43.47,43.19,43.39,285483.0,40.9121,41.1392,40.8742,41.0635,285483.0
2023-07-25 09:40:00,43.39,43.45,43.07,43.1,179160.0,41.0635,41.1203,40.7607,40.7891,179160.0
2023-07-25 09:50:00,43.11,43.21,43.05,43.17,94824.0,40.7985,40.8932,40.7417,40.8553,94824.0
2023-07-25 10:00:00,43.16,43.42,43.05,43.41,165155.0,40.8458,41.0919,40.7417,41.0824,165155.0
2023-07-25 10:10:00,43.41,43.79,43.41,43.75,221770.0,41.0824,41.4421,41.0824,41.4042,221770.0
2023-07-25 10:20:00,43.75,43.88,43.74,43.8,162043.0,41.4042,41.5272,41.3947,41.4515,162043.0
2023-07-25 10:30:00,43.79,43.82,43.67,43.72,92796.0,41.4421,41.4705,41.3285,41.3758,92796.0
2023-07-25 10:40:00,43.71,43.71,43.61,43.69,58910.0,41.3664,41.3664,41.2717,41.3474,58910.0
2023-07-25 10:50:00,43.7,43.79,43.67,43.79,78709.0,41.3569,41.4421,41.3285,41.4421,78709.0
2023-07-25 11:00:00,43.79,43.83,43.75,43.77,77434.0,41.4421,41.4799,41.4042,41.4231,77434.0
2023-07-25 11:10:00,43.76,43.77,43.53,43.54,86471.0,41.4137,41.4231,41.196,41.2055,86471.0
2023-07-25 11:20:00,43.54,43.56,43.44,43.44,92554.0,41.2055,41.2244,41.1108,41.1108,92554.0
2023-07-25 11:30:00,43.44,43.55,43.4,43.53,86048.0,41.1108,41.2149,41.073,41.196,86048.0
2023-07-25 11:40:00,43.52,43.55,43.46,43.51,103719.0,41.1865,41.2149,41.1298,41.1771,103719.0
2023-07-25 11:50:00,43.5,43.53,43.44,43.5,119999.0,41.1676,41.196,41.1108,41.1676,119999.0
2023-07-25 12:00:00,43.5,43.57,43.46,43.52,55667.0,41.1676,41.2339,41.1298,41.1865,55667.0
2023-07-25 12:10:00,43.52,43.58,43.51,43.55,49686.0,41.1865,41.2433,41.1771,41.2149,49686.0
2023-07-25 12:20:00,43.55,43.58,43.49,43.5,51411.0,41.2149,41.2433,41.1581,41.1676,51411.0
2023-07-25 12:30:00,43.5,43.54,43.41,43.42,52983.0,41.1676,41.2055,41.0824,41.0919,52983.0
2023-07-25 12:40:00,43.43,43.47,43.39,43.4,48170.0,41.1014,41.1392,41.0635,41.073,48170.0
2023-07-25 12:50:00,43.4,43.43,43.37,43.4,43036.0,41.073,41.1014,41.0446,41.073,43036.0
2023-07-25 13:00:00,43.4,43.44,43.32,43.43,103316.0,41.073,41.1108,40.9973,41.1014,103316.0
2023-07-25 13:10:00,43.43,43.45,43.37,43.45,42569.0,41.1014,41.1203,41.0446,41.1203,42569.0
2023-07-25 13:20:00,43.45,43.49,43.4,43.47,56340.0,41.1203,41.1581,41.073,41.1392,56340.0
2023-07-25 13:30:00,43.46,43.59,43.46,43.57,34522.0,41.1298,41.2528,41.1298,41.2339,34522.0
2023-07-25 13:40:00,43.58,43.65,43.56,43.61,57428.0,41.2433,41.3096,41.2244,41.2717,57428.0
2023-07-25 13:50:00,43.61,43.68,43.6,43.66,54187.0,41.2717,41.338,41.2623,41.319,54187.0
2023-07-25 14:00:00,43.65,43.7,43.65,43.69,45224.0,41.3096,41.3569,41.3096,41.3474,45224.0
2023-07-25 14:10:00,43.69,43.8,43.68,43.8,57660.0,41.3474,41.4515,41.338,41.4515,57660.0
2023-07-25 14:20:00,43.8,43.89,43.79,43.89,80659.0,41.4515,41.5367,41.4421,41.5367,80659.0
2023-07-25 14:30:00,43.89,43.94,43.88,43.93,81259.0,41.5367,41.584,41.5272,41.5746,81259.0
2023-07-25 14:40:00,43.93,43.96,43.89,43.94,104728.0,41.5746,41.6029,41.5367,41.584,104728.0
2023-07-25 14:50:00,43.95,43.95,43.86,43.91,93909.0,41.5935,41.5935,41.5083,41.5556,93909.0
2023-07-25 15:00:00,43.91,43.92,43.85,43.91,141939.0,41.5556,41.5651,41.4988,41.5556,141939.0
2023-07-25 15:10:00,43.91,43.91,43.84,43.85,95773.0,41.5556,41.5556,41.4894,41.4988,95773.0
2023-07-25 15:20:00,43.86,43.92,43.79,43.79,174477.0,41.5083,41.5651,41.4421,41.4421,174477.0
2023-07-25 15:30:00,43.78,43.82,43.66,43.66,171707.0,41.4326,41.4705,41.319,41.319,171707.0
2023-07-25 15:40:00,43.66,43.7,43.58,43.59,202771.0,41.319,41.3569,41.2433,41.2528,202771.0
2023-07-25 15:50:00,43.59,43.65,43.57,43.62,547118.0,41.2528,41.3096,41.2339,41.2812,547118.0
2023-07-26 09:30:00,43.27,43.29,43.02,43.17,344997.0,40.9499,40.9689,40.7133,40.8553,344997.0
2023-07-26 09:40:00,43.17,43.25,43.02,43.08,194222.0,40.8553,40.931,40.7133,40.7701,194222.0
2023-07-26 09:50:00,43.09,43.17,43.05,43.15,93812.0,40.7796,40.8553,40.7417,40.8364,93812.0
2023-07-26 10:00:00,43.15,43.18,43.03,43.11,166073.0,40.8364,40.8648,40.7228,40.7985,166073.0
2023-07-26 10:10:00,43.1,43.12,42.96,42.96,151259.0,40.7891,40.808,40.6566,40.6566,151259.0
2023-07-26 10:20:00,42.96,43.01,42.87,42.99,168069.0,40.6566,40.7039,40.5714,40.685,168069.0
2023-07-26 10:30:00,42.99,43.07,42.98,43.04,77897.0,40.685,40.7607,40.6755,40.7323,77897.0
2023-07-26 10:40:00,43.04,43.17,43.03,43.13,87119.0,40.7323,40.8553,40.7228,40.8175,87119.0
2023-07-26 10:50:00,43.14,43.21,43.1,43.12,202897.0,40.8269,40.8932,40.7891,40.808,202897.0
2023-07-26 11:00:00,43.13,43.36,43.11,43.36,106827.0,40.8175,41.0351,40.7985,41.0351,106827.0
2023-07-26 11:10:00,43.37,43.54,43.33,43.48,72897.0,41.0446,41.2055,41.0067,41.1487,72897.0
2023-07-26 11:20:00,43.48,43.62,43.48,43.58,52779.0,41.1487,41.2812,41.1487,41.2433,52779.0
2023-07-26 11:30:00,43.57,43.63,43.54,43.6,49878.0,41.2339,41.2906,41.2055,41.2623,49878.0
2023-07-26 11:40:00,43.61,43.74,43.58,43.72,63253.0,41.2717,41.3947,41.2433,41.3758,63253.0
2023-07-26 11:50:00,43.71,43.74,43.61,43.63,69939.0,41.3664,41.3947,41.2717,41.2906,69939.0
2023-07-26 12:00:00,43.64,43.67,43.55,43.55,35431.0,41.3001,41.3285,41.2149,41.2149,35431.0
2023-07-26 12:10:00,43.55,43.63,43.54,43.62,56031.0,41.2149,41.2906,41.2055,41.2812,56031.0
2023-07-26 12:20:00,43.62,43.63,43.56,43.58,60589.0,41.2812,41.2906,41.2244,41.2433,60589.0
2023-07-26 12:30:00,43.58,43.61,43.52,43.52,142191.0,41.2433,41.2717,41.1865,41.1865,142191.0
2023-07-26 12:40:00,43.52,43.6,43.49,43.54,37596.0,41.1865,41.2623,41.1581,41.2055,37596.0
2023-07-26 12:50:00,43.54,43.55,43.48,43.51,38291.0,41.2055,41.2149,41.1487,41.1771,38291.0
2023-07-26 13:00:00,43.51,43.51,43.45,43.48,38167.0,41.1771,41.1771,41.1203,41.1487,38167.0
2023-07-26 13:10:00,43.48,43.49,43.42,43.48,33927.0,41.1487,41.1581,41.0919,41.1487,33927.0
2023-07-26 13:20:00,43.48,43.49,43.42,43.45,32649.0,41.1487,41.1581,41.0919,41.1203,32649.0
2023-07-26 13:30:00,43.43,43.49,43.43,43.46,41819.0,41.1014,41.1581,41.1014,41.1298,41819.0
2023-07-26 13:40:00,43.47,43.49,43.42,43.45,49229.0,41.1392,41.1581,41.0919,41.1203,49229.0
2023-07-26 13:50:00,43.45,43.49,43.35,43.36,38955.0,41.1203,41.1581,41.0257,41.0351,38955.0
2023-07-26 14:00:00,43.34,43.54,43.29,43.38,96168.0,41.0162,41.2055,40.9689,41.054,96168.0
2023-07-26 14:10:00,43.35,43.41,43.28,43.31,52672.0,41.0257,41.0824,40.9594,40.9878,52672.0
2023-07-26 14:20:00,43.31,43.35,43.21,43.22,44898.0,40.9878,41.0257,40.8932,40.9026,44898.0
2023-07-26 14:30:00,43.23,43.43,43.17,43.43,101508.0,40.9121,41.1014,40.8553,41.1014,101508.0
2023-07-26 14:40:00,43.43,43.67,43.38,43.67,222618.0,41.1014,41.3285,41.054,41.3285,222618.0
2023-07-26 14:50:00,43.67,43.8,43.65,43.67,228313.0,41.3285,41.4515,41.3096,41.3285,228313.0
2023-07-26 15:00:00,43.65,43.67,43.38,43.41,130064.0,41.3096,41.3285,41.054,41.0824,130064.0
2023-07-26 15:10:00,43.39,43.4,43.2,43.24,173274.0,41.0635,41.073,40.8837,40.9216,173274.0
2023-07-26 15:20:00,43.24,43.33,43.23,43.26,108842.0,40.9216,41.0067,40.9121,40.9405,108842.0
2023-07-26 15:30:00,43.26,43.3,43.23,43.3,130896.0,40.9405,40.9783,40.9121,40.9783,130896.0
2023-07-26 15:40:00,43.3,43.46,43.29,43.41,234941.0,40.9783,41.1298,40.9689,41.0824,234941.0
2023-07-26 15:50:00,43.41,43.47,43.35,43.46,425604.0,41.0824,41.1392,41.0257,41.1298,425604.0
2023-07-27 09:30:00,42.76,42.88,42.31,42.31,418714.0,40.4673,40.5809,40.0414,40.0414,418714.0
2023-07-27 09:40:00,42.3,42.44,42.15,42.36,403609.0,40.032,40.1644,39.89,40.0887,403609.0
2023-07-27 09:50:00,42.38,42.45,42.25,42.25,178974.0,40.1077,40.1739,39.9846,39.9846,178974.0
2023-07-27 10:00:00,42.25,42.47,42.2,42.23,163552.0,39.9846,40.1928,39.9373,39.9657,163552.0
2023-07-27 10:10:00,42.22,42.52,42.21,42.45,140859.0,39.9562,40.2402,39.9468,40.1739,140859.0
2023-07-27 10:20:00,42.44,42.53,42.44,42.51,86647.0,40.1644,40.2496,40.1644,40.2307,86647.0
2023-07-27 10:30:00,42.52,42.55,42.46,42.53,161564.0,40.2402,40.2686,40.1834,40.2496,161564.0
2023-07-27 10:40:00,42.52,42.61,42.49,42.54,130761.0,40.2402,40.3253,40.2118,40.2591,130761.0
2023-07-27 10:50:00,42.54,42.56,42.45,42.55,95941.0,40.2591,40.278,40.1739,40.2686,95941.0
2023-07-27 11:00:00,42.56,42.7,42.5,42.63,73899.0,40.278,40.4105,40.2212,40.3443,73899.0
2023-07-27 11:10:00,42.62,42.64,42.43,42.46,89499.0,40.3348,40.3537,40.155,40.1834,89499.0
2023-07-27 11:20:00,42.45,42.53,42.31,42.34,91261.0,40.1739,40.2496,40.0414,40.0698,91261.0
2023-07-27 11:30:00,42.34,42.41,42.29,42.33,88461.0,40.0698,40.1361,40.0225,40.0603,88461.0
2023-07-27 11:40:00,42.34,42.46,42.32,42.44,68567.0,40.0698,40.1834,40.0509,40.1644,68567.0
2023-07-27 11:50:00,42.44,42.55,42.43,42.54,56803.0,40.1644,40.2686,40.155,40.2591,56803.0
2023-07-27 12:00:00,42.54,42.62,42.49,42.5,68036.0,40.2591,40.3348,40.2118,40.2212,68036.0
2023-07-27 12:10:00,42.49,42.49,42.37,42.4,52338.0,40.2118,40.2118,40.0982,40.1266,52338.0
2023-07-27 12:20:00,42.39,42.39,42.32,42.38,57580.0,40.1171,40.1171,40.0509,40.1077,57580.0
2023-07-27 12:30:00,42.38,42.49,42.38,42.49,66788.0,40.1077,40.2118,40.1077,40.2118,66788.0
2023-07-27 12:40:00,42.49,42.52,42.44,42.5,32273.0,40.2118,40.2402,40.1644,40.2212,32273.0
2023-07-27 12:50:00,42.5,42.57,42.48,42.52,44420.0,40.2212,40.2875,40.2023,40.2402,44420.0
2023-07-27 13:00:00,42.52,42.61,42.46,42.54,55640.0,40.2402,40.3253,40.1834,40.2591,55640.0
2023-07-27 13:10:00,42.53,42.63,42.52,42.56,45258.0,40.2496,40.3443,40.2402,40.278,45258.0
2023-07-27 13:20:00,42.56,42.57,42.43,42.46,43926.0,40.278,40.2875,40.155,40.1834,43926.0
2023-07-27 13:30:00,42.47,42.49,42.33,42.36,89610.0,40.1928,40.2118,40.0603,40.0887,89610.0
2023-07-27 13:40:00,42.36,42.4,42.29,42.31,75618.0,40.0887,40.1266,40.0225,40.0414,75618.0
2023-07-27 13:50:00,42.31,42.42,42.3,42.4,44694.0,40.0414,40.1455,40.032,40.1266,44694.0
2023-07-27 14:00:00,42.38,42.38,42.29,42.32,49005.0,40.1077,40.1077,40.0225,40.0509,49005.0
2023-07-27 14:10:00,42.32,42.36,42.3,42.34,65426.0,40.0509,40.0887,40.032,40.0698,65426.0
2023-07-27 14:20:00,42.34,42.38,42.26,42.27,112728.0,40.0698,40.1077,39.9941,40.0036,112728.0
2023-07-27 14:30:00,42.28,42.3,42.19,42.24,179420.0,40.013,40.032,39.9279,39.9752,179420.0
2023-07-27 14:40:00,42.25,42.33,42.24,42.28,83496.0,39.9846,40.0603,39.9752,40.013,83496.0
2023-07-27 14:50:00,42.28,42.3,42.23,42.27,62388.0,40.013,40.032,39.9657,40.0036,62388.0
2023-07-27 15:00:00,42.27,42.35,42.26,42.35,81260.0,40.0036,40.0793,39.9941,40.0793,81260.0
2023-07-27 15:10:00,42.34,42.42,42.34,42.4,86716.0,40.0698,40.1455,40.0698,40.1266,86716.0
2023-07-27 15:20:00,42.4,42.4,42.29,42.3,80503.0,40.1266,40.1266,40.0225,40.032,80503.0
2023-07-27 15:30:00,42.29,42.31,42.2,42.23,133210.0,40.0225,40.0414,39.9373,39.9657,133210.0
2023-07-27 15:40:00,42.23,42.24,42.15,42.16,231101.0,39.9657,39.9752,39.89,39.8995,231101.0
2023-07-27 15:50:00,42.16,42.17,42.1,42.12,690465.0,39.8995,39.9089,39.8427,39.8616,690465.0
2023-07-28 09:30:00,42.51,42.66,42.21,42.23,313089.0,40.2307,40.3727,39.9468,39.9657,313089.0
2023-07-28 09:40:00,42.26,42.4,42.11,42.36,195209.0,39.9941,40.1266,39.8521,40.0887,195209.0
2023-07-28 09:50:00,42.37,42.46,42.29,42.29,88275.0,40.0982,40.1834,40.0225,40.0225,88275.0
2023-07-28 10:00:00,42.28,42.36,42.15,42.33,108038.0,40.013,40.0887,39.89,40.0603,108038.0
2023-07-28 10:10:00,42.34,42.47,42.27,42.39,80402.0,40.0698,40.1928,40.0036,40.1171,80402.0
2023-07-28 10:20:00,42.38,42.41,42.29,42.31,88525.0,40.1077,40.1361,40.0225,40.0414,88525.0
2023-07-28 10:30:00,42.3,42.33,42.08,42.1,151797.0,40.032,40.0603,39.8238,39.8427,151797.0
2023-07-28 10:40:00,42.11,42.15,42.01,42.05,193735.0,39.8521,39.89,39.7575,39.7954,193735.0
2023-07-28 10:50:00,42.05,42.16,42.04,42.16,133939.0,39.7954,39.8995,39.7859,39.8995,133939.0
2023-07-28 11:00:00,42.16,42.27,42.11,42.21,102541.0,39.8995,40.0036,39.8521,39.9468,102541.0
2023-07-28 11:10:00,42.2,42.27,42.18,42.25,117393.0,39.9373,40.0036,39.9184,39.9846,117393.0
2023-07-28 11:20:00,42.25,42.38,42.25,42.37,103445.0,39.9846,40.1077,39.9846,40.0982,103445.0
2023-07-28 11:30:00,42.37,42.45,42.37,42.43,114302.0,40.0982,40.1739,40.0982,40.155,114302.0
2023-07-28 11:40:00,42.44,42.49,42.38,42.38,96645.0,40.1644,40.2118,40.1077,40.1077,96645.0
2023-07-28 11:50:00,42.38,42.42,42.35,42.42,112189.0,40.1077,40.1455,40.0793,40.1455,112189.0
2023-07-28 12:00:00,42.42,42.44,42.35,42.43,63284.0,40.1455,40.1644,40.0793,40.155,63284.0
2023-07-28 12:10:00,42.43,42.44,42.37,42.42,73365.0,40.155,40.1644,40.0982,40.1455,73365.0
2023-07-28 12:20:00,42.44,42.47,42.39,42.47,58109.0,40.1644,40.1928,40.1171,40.1928,58109.0
2023-07-28 12:30:00,42.47,42.57,42.44,42.55,60107.0,40.1928,40.2875,40.1644,40.2686,60107.0
2023-07-28 12:40:00,42.54,42.56,42.46,42.48,79739.0,40.2591,40.278,40.1834,40.2023,79739.0
2023-07-28 12:50:00,42.48,42.58,42.48,42.52,46557.0,40.2023,40.2969,40.2023,40.2402,46557.0
2023-07-28 13:00:00,42.52,42.59,42.51,42.55,56004.0,40.2402,40.3064,40.2307,40.2686,56004.0
2023-07-28 13:10:00,42.55,42.59,42.5,42.51,38225.0,40.2686,40.3064,40.2212,40.2307,38225.0
2023-07-28 13:20:00,42.5,42.51,42.45,42.47,19325.0,40.2212,40.2307,40.1739,40.1928,19325.0
2023-07-28 13:30:00,42.46,42.48,42.33,42.36,64903.0,40.1834,40.2023,40.0603,40.0887,64903.0
2023-07-28 13:40:00,42.36,42.4,42.32,42.34,35427.0,40.0887,40.1266,40.0509,40.0698,35427.0
2023-07-28 13:50:00,42.34,42.46,42.34,42.45,59469.0,40.0698,40.1834,40.0698,40.1739,59469.0
2023-07-28 14:00:00,42.45,42.47,42.41,42.42,30160.0,40.1739,40.1928,40.1361,40.1455,30160.0
2023-07-28 14:10:00,42.41,42.44,42.38,42.41,44110.0,40.1361,40.1644,40.1077,40.1361,44110.0
2023-07-28 14:20:00,42.41,42.48,42.4,42.48,34470.0,40.1361,40.2023,40.1266,40.2023,34470.0
2023-07-28 14:30:00,42.48,42.49,42.45,42.47,56988.0,40.2023,40.2118,40.1739,40.1928,56988.0
2023-07-28 14:40:00,42.46,42.47,42.43,42.44,64274.0,40.1834,40.1928,40.155,40.1644,64274.0
2023-07-28 14:50:00,42.44,42.48,42.41,42.44,74968.0,40.1644,40.2023,40.1361,40.1644,74968.0
2023-07-28 15:00:00,42.44,42.46,42.39,42.41,57124.0,40.1644,40.1834,40.1171,40.1361,57124.0
2023-07-28 15:10:00,42.41,42.42,42.38,42.39,46710.0,40.1361,40.1455,40.1077,40.1171,46710.0
2023-07-28 15:20:00,42.38,42.42,42.36,42.37,94861.0,40.1077,40.1455,40.0887,40.0982,94861.0
2023-07-28 15:30:00,42.37,42.4,42.34,42.39,85874.0,40.0982,40.1266,40.0698,40.1171,85874.0
2023-07-28 15:40:00,42.39,42.4,42.35,42.38,142668.0,40.1171,40.1266,40.0793,40.1077,142668.0
2023-07-28 15:50:00,42.37,42.45,42.36,42.42,456231.0,40.0982,40.1739,40.0887,40.1455,456231.0
2023-07-31 09:30:00,42.5,42.76,42.38,42.73,264012.0,40.2212,40.4673,40.1077,40.4389,264012.0
2023-07-31 09:40:00,42.72,42.81,42.6,42.79,149560.0,40.4294,40.5146,40.3159,40.4957,149560.0
2023-07-31 09:50:00,42.8,42.93,42.71,42.86,161287.0,40.5051,40.6282,40.42,40.5619,161287.0
2023-07-31 10:00:00,42.87,43.07,42.87,43.02,125414.0,40.5714,40.7607,40.5714,40.7133,125414.0
2023-07-31 10:10:00,43.02,43.06,42.85,42.87,81040.0,40.7133,40.7512,40.5525,40.5714,81040.0
2023-07-31 10:20:00,42.87,42.92,42.81,42.91,71247.0,40.5714,40.6187,40.5146,40.6092,71247.0
2023-07-31 10:30:00,42.92,43.0,42.89,42.89,64591.0,40.6187,40.6944,40.5903,40.5903,64591.0
2023-07-31 10:40:00,42.9,42.98,42.88,42.96,52940.0,40.5998,40.6755,40.5809,40.6566,52940.0
2023-07-31 10:50:00,42.96,43.05,42.93,42.95,49585.0,40.6566,40.7417,40.6282,40.6471,49585.0
2023-07-31 11:00:00,42.96,42.99,42.91,42.99,46115.0,40.6566,40.685,40.6092,40.685,46115.0
2023-07-31 11:10:00,43.0,43.08,42.99,43.05,78839.0,40.6944,40.7701,40.685,40.7417,78839.0
2023-07-31 11:20:00,43.05,43.17,43.05,43.16,82185.0,40.7417,40.8553,40.7417,40.8458,82185.0
2023-07-31 11:30:00,43.16,43.3,43.16,43.29,109689.0,40.8458,40.9783,40.8458,40.9689,109689.0
2023-07-31 11:40:00,43.3,43.37,43.24,43.36,66513.0,40.9783,41.0446,40.9216,41.0351,66513.0
2023-07-31 11:50:00,43.36,43.36,43.24,43.36,89276.0,41.0351,41.0351,40.9216,41.0351,89276.0
2023-07-31 12:00:00,43.37,43.38,43.27,43.29,60728.0,41.0446,41.054,40.9499,40.9689,60728.0
2023-07-31 12:10:00,43.28,43.37,43.27,43.36,51728.0,40.9594,41.0446,40.9499,41.0351,51728.0
2023-07-31 12:20:00,43.36,43.45,43.35,43.44,66198.0,41.0351,41.1203,41.0257,41.1108,66198.0
2023-07-31 12:30:00,43.43,43.47,43.39,43.4,46037.0,41.1014,41.1392,41.0635,41.073,46037.0
2023-07-31 12:40:00,43.4,43.4,43.32,43.32,53886.0,41.073,41.073,40.9973,40.9973,53886.0
2023-07-31 12:50:00,43.32,43.34,43.22,43.23,109671.0,40.9973,41.0162,40.9026,40.9121,109671.0
2023-07-31 13:00:00,43.22,43.33,43.22,43.33,50527.0,40.9026,41.0067,40.9026,41.0067,50527.0
2023-07-31 13:10:00,43.33,43.36,43.31,43.34,41185.0,41.0067,41.0351,40.9878,41.0162,41185.0
2023-07-31 13:20:00,43.34,43.36,43.31,43.32,42936.0,41.0162,41.0351,40.9878,40.9973,42936.0
2023-07-31 13:30:00,43.33,43.42,43.33,43.38,55037.0,41.0067,41.0919,41.0067,41.054,55037.0
2023-07-31 13:40:00,43.38,43.4,43.34,43.35,56198.0,41.054,41.073,41.0162,41.0257,56198.0
2023-07-31 13:50:00,43.36,43.39,43.31,43.36,56978.0,41.0351,41.0635,40.9878,41.0351,56978.0
2023-07-31 14:00:00,43.35,43.37,43.23,43.24,61834.0,41.0257,41.0446,40.9121,40.9216,61834.0
2023-07-31 14:10:00,43.23,43.28,43.21,43.25,51380.0,40.9121,40.9594,40.8932,40.931,51380.0
2023-07-31 14:20:00,43.25,43.26,43.2,43.21,41915.0,40.931,40.9405,40.8837,40.8932,41915.0
2023-07-31 14:30:00,43.21,43.23,43.18,43.21,55165.0,40.8932,40.9121,40.8648,40.8932,55165.0
2023-07-31 14:40:00,43.21,43.22,43.16,43.16,66479.0,40.8932,40.9026,40.8458,40.8458,66479.0
2023-07-31 14:50:00,43.16,43.18,43.1,43.11,43689.0,40.8458,40.8648,40.7891,40.7985,43689.0
2023-07-31 15:00:00,43.1,43.13,43.04,43.05,62087.0,40.7891,40.8175,40.7323,40.7417,62087.0
2023-07-31 15:10:00,43.05,43.05,43.0,43.01,75717.0,40.7417,40.7417,40.6944,40.7039,75717.0
2023-07-31 15:20:00,43.01,43.06,43.0,43.05,111876.0,40.7039,40.7512,40.6944,40.7417,111876.0
2023-07-31 15:30:00,43.04,43.05,42.91,42.93,167925.0,40.7323,40.7417,40.6092,40.6282,167925.0
2023-07-31 15:40:00,42.93,42.94,42.86,42.87,224184.0,40.6282,40.6376,40.5619,40.5714,224184.0
2023-07-31 15:50:00,42.87,42.94,42.81,42.93,1044823.0,40.5714,40.6376,40.5146,40.6282,1044823.0
2023-08-01 09:30:00,42.23,42.23,41.7,41.9,481195.0,39.9657,39.9657,39.4641,39.6534,481195.0
2023-08-01 09:40:00,41.91,42.03,41.85,42.0,218101.0,39.6629,39.7764,39.6061,39.748,218101.0
2023-08-01 09:50:00,42.0,42.08,41.91,42.03,146241.0,39.748,39.8238,39.6629,39.7764,146241.0
2023-08-01 10:00:00,42.04,42.21,41.82,41.85,139335.0,39.7859,39.9468,39.5777,39.6061,139335.0
2023-08-01 10:10:00,41.84,41.95,41.82,41.87,147781.0,39.5966,39.7007,39.5777,39.625,147781.0
2023-08-01 10:20:00,41.87,42.04,41.87,42.01,77835.0,39.625,39.7859,39.625,39.7575,77835.0
2023-08-01 10:30:00,42.01,42.14,41.96,42.14,85154.0,39.7575,39.8805,39.7102,39.8805,85154.0
2023-08-01 10:40:00,42.14,42.19,42.06,42.08,62188.0,39.8805,39.9279,39.8048,39.8238,62188.0
2023-08-01 10:50:00,42.07,42.17,42.06,42.16,55742.0,39.8143,39.9089,39.8048,39.8995,55742.0
2023-08-01 11:00:00,42.16,42.18,42.04,42.06,69287.0,39.8995,39.9184,39.7859,39.8048,69287.0
2023-08-01 11:10:00,42.06,42.12,42.04,42.08,68236.0,39.8048,39.8616,39.7859,39.8238,68236.0
2023-08-01 11:20:00,42.07,42.07,41.92,41.92,57806.0,39.8143,39.8143,39.6723,39.6723,57806.0
2023-08-01 11:30:00,41.92,42.04,41.84,41.88,98049.0,39.6723,39.7859,39.5966,39.6345,98049.0
2023-08-01 11:40:00,41.88,41.89,41.8,41.82,68047.0,39.6345,39.6439,39.5588,39.5777,68047.0
2023-08-01 11:50:00,41.81,41.86,41.78,41.83,50867.0,39.5682,39.6155,39.5398,39.5872,50867.0
2023-08-01 12:00:00,41.84,41.89,41.81,41.85,49225.0,39.5966,39.6439,39.5682,39.6061,49225.0
2023-08-01 12:10:00,41.84,41.87,41.79,41.82,51796.0,39.5966,39.625,39.5493,39.5777,51796.0
2023-08-01 12:20:00,41.82,41.87,41.79,41.8,60097.0,39.5777,39.625,39.5493,39.5588,60097.0
2023-08-01 12:30:00,41.79,41.84,41.79,41.81,74224.0,39.5493,39.5966,39.5493,39.5682,74224.0
2023-08-01 12:40:00,41.82,41.88,41.81,41.88,49730.0,39.5777,39.6345,39.5682,39.6345,49730.0
2023-08-01 12:50:00,41.87,41.88,41.83,41.86,22754.0,39.625,39.6345,39.5872,39.6155,22754.0
2023-08-01 13:00:00,41.87,41.91,41.83,41.85,41443.0,39.625,39.6629,39.5872,39.6061,41443.0
2023-08-01 13:10:00,41.85,41.88,41.83,41.85,34797.0,39.6061,39.6345,39.5872,39.6061,34797.0
2023-08-01 13:20:00,41.86,41.87,41.83,41.84,28958.0,39.6155,39.625,39.5872,39.5966,28958.0
2023-08-01 13:30:00,41.84,41.87,41.8,41.81,39688.0,39.5966,39.625,39.5588,39.5682,39688.0
2023-08-01 13:40:00,41.81,41.87,41.78,41.84,41368.0,39.5682,39.625,39.5398,39.5966,41368.0
2023-08-01 13:50:00,41.84,41.87,41.82,41.87,51762.0,39.5966,39.625,39.5777,39.625,51762.0
2023-08-01 14:00:00,41.87,41.91,41.85,41.89,35922.0,39.625,39.6629,39.6061,39.6439,35922.0
2023-08-01 14:10:00,41.88,41.95,41.86,41.94,26782.0,39.6345,39.7007,39.6155,39.6913,26782.0
2023-08-01 14:20:00,41.94,41.94,41.9,41.94,41903.0,39.6913,39.6913,39.6534,39.6913,41903.0
2023-08-01 14:30:00,41.94,41.96,41.91,41.91,51411.0,39.6913,39.7102,39.6629,39.6629,51411.0
2023-08-01 14:40:00,41.91,41.93,41.86,41.87,35529.0,39.6629,39.6818,39.6155,39.625,35529.0
2023-08-01 14:50:00,41.86,41.87,41.74,41.75,69075.0,39.6155,39.625,39.502,39.5114,69075.0
2023-08-01 15:00:00,41.75,41.82,41.74,41.77,46808.0,39.5114,39.5777,39.502,39.5304,46808.0
2023-08-01 15:10:00,41.77,41.79,41.75,41.79,68127.0,39.5304,39.5493,39.5114,39.5493,68127.0
2023-08-01 15:20:00,41.79,41.82,41.76,41.8,94083.0,39.5493,39.5777,39.5209,39.5588,94083.0
2023-08-01 15:30:00,41.8,41.81,41.73,41.74,119034.0,39.5588,39.5682,39.4925,39.502,119034.0
2023-08-01 15:40:00,41.73,41.75,41.71,41.73,190574.0,39.4925,39.5114,39.4736,39.4925,190574.0
2023-08-01 15:50:00,41.72,41.8,41.71,41.72,505355.0,39.4831,39.5588,39.4736,39.4831,505355.0
2023-08-02 09:30:00,41.5,41.54,41.1,41.24,359325.0,39.2748,39.3127,38.8963,39.0288,359325.0
2023-08-02 09:40:00,41.2,41.31,41.18,41.21,190386.0,38.9909,39.095,38.972,39.0004,190386.0
2023-08-02 09:50:00,41.22,41.43,41.2,41.39,78528.0,39.0099,39.2086,38.9909,39.1707,78528.0
2023-08-02 10:00:00,41.39,41.42,41.23,41.23,93909.0,39.1707,39.1991,39.0193,39.0193,93909.0
2023-08-02 10:10:00,41.23,41.25,40.96,41.06,301683.0,39.0193,39.0383,38.7638,38.8584,301683.0
2023-08-02 10:20:00,41.06,41.07,40.98,40.99,101224.0,38.8584,38.8679,38.7827,38.7922,101224.0
2023-08-02 10:30:00,40.99,40.99,40.77,40.82,286168.0,38.7922,38.7922,38.584,38.6313,286168.0
2023-08-02 10:40:00,40.82,40.82,40.58,40.61,298986.0,38.6313,38.6313,38.4042,38.4326,298986.0
2023-08-02 10:50:00,40.62,40.68,40.56,40.6,214763.0,38.442,38.4988,38.3853,38.4231,214763.0
2023-08-02 11:00:00,40.6,40.76,40.59,40.7,122132.0,38.4231,38.5745,38.4136,38.5177,122132.0
2023-08-02 11:10:00,40.7,40.7,40.49,40.5,209779.0,38.5177,38.5177,38.319,38.3285,209779.0
2023-08-02 11:20:00,40.5,40.55,40.47,40.52,201267.0,38.3285,38.3758,38.3001,38.3474,201267.0
2023-08-02 11:30:00,40.52,40.58,40.49,40.55,122991.0,38.3474,38.4042,38.319,38.3758,122991.0
2023-08-02 11:40:00,40.55,40.65,40.48,40.63,85876.0,38.3758,38.4704,38.3095,38.4515,85876.0
2023-08-02 11:50:00,40.64,40.8,40.6,40.78,139415.0,38.461,38.6124,38.4231,38.5935,139415.0
2023-08-02 12:00:00,40.77,40.94,40.76,40.93,53678.0,38.584,38.7449,38.5745,38.7354,53678.0
2023-08-02 12:10:00,40.93,41.03,40.88,41.02,98353.0,38.7354,38.83,38.6881,38.8206,98353.0
2023-08-02 12:20:00,41.03,41.12,41.01,41.04,146158.0,38.83,38.9152,38.8111,38.8395,146158.0
2023-08-02 12:30:00,41.04,41.04,40.89,41.0,100489.0,38.8395,38.8395,38.6976,38.8017,100489.0
2023-08-02 12:40:00,41.0,41.0,40.91,40.95,45231.0,38.8017,38.8017,38.7165,38.7543,45231.0
2023-08-02 12:50:00,40.95,40.96,40.91,40.94,40413.0,38.7543,38.7638,38.7165,38.7449,40413.0
2023-08-02 13:00:00,40.94,41.03,40.93,41.01,52308.0,38.7449,38.83,38.7354,38.8111,52308.0
2023-08-02 13:10:00,41.01,41.05,41.01,41.04,35301.0,38.8111,38.849,38.8111,38.8395,35301.0
2023-08-02 13:20:00,41.04,41.05,41.0,41.03,55926.0,38.8395,38.849,38.8017,38.83,55926.0
2023-08-02 13:30:00,41.02,41.04,40.94,40.98,79840.0,38.8206,38.8395,38.7449,38.7827,79840.0
2023-08-02 13:40:00,40.98,40.98,40.88,40.89,50833.0,38.7827,38.7827,38.6881,38.6976,50833.0
2023-08-02 13:50:00,40.9,40.92,40.84,40.84,62268.0,38.707,38.7259,38.6502,38.6502,62268.0
2023-08-02 14:00:00,40.85,40.91,40.84,40.88,45318.0,38.6597,38.7165,38.6502,38.6881,45318.0
2023-08-02 14:10:00,40.88,40.91,40.83,40.85,24702.0,38.6881,38.7165,38.6408,38.6597,24702.0
2023-08-02 14:20:00,40.84,40.91,40.84,40.88,43776.0,38.6502,38.7165,38.6502,38.6881,43776.0
2023-08-02 14:30:00,40.88,40.89,40.83,40.86,62925.0,38.6881,38.6976,38.6408,38.6692,62925.0
2023-08-02 14:40:00,40.86,40.86,40.78,40.79,52651.0,38.6692,38.6692,38.5935,38.6029,52651.0
2023-08-02 14:50:00,40.79,40.81,40.75,40.79,63842.0,38.6029,38.6218,38.5651,38.6029,63842.0
2023-08-02 15:00:00,40.79,40.85,40.78,40.83,67192.0,38.6029,38.6597,38.5935,38.6408,67192.0
2023-08-02 15:10:00,40.83,40.84,40.75,40.8,87195.0,38.6408,38.6502,38.5651,38.6124,87195.0
2023-08-02 15:20:00,40.8,40.85,40.78,40.8,114391.0,38.6124,38.6597,38.5935,38.6124,114391.0
2023-08-02 15:30:00,40.8,40.83,40.78,40.8,214204.0,38.6124,38.6408,38.5935,38.6124,214204.0
2023-08-02 15:40:00,40.79,40.8,40.72,40.77,726174.0,38.6029,38.6124,38.5367,38.584,726174.0
2023-08-02 15:50:00,40.76,40.78,40.64,40.65,787591.0,38.5745,38.5935,38.461,38.4704,787591.0
2023-08-03 09:30:00,40.66,40.92,40.42,40.78,280966.0,38.4799,38.7259,38.2528,38.5935,280966.0
2023-08-03 09:40:00,40.79,40.85,40.5,40.52,109124.0,38.6029,38.6597,38.3285,38.3474,109124.0
2023-08-03 09:50:00,40.51,40.55,40.45,40.47,100105.0,38.3379,38.3758,38.2811,38.3001,100105.0
2023-08-03 10:00:00,40.48,40.56,40.36,40.47,189175.0,38.3095,38.3853,38.196,38.3001,189175.0
2023-08-03 10:10:00,40.47,40.5,40.26,40.34,148886.0,38.3001,38.3285,38.1013,38.177,148886.0
2023-08-03 10:20:00,40.35,40.55,40.31,40.47,155910.0,38.1865,38.3758,38.1487,38.3001,155910.0
2023-08-03 10:30:00,40.47,40.69,40.45,40.54,167698.0,38.3001,38.5083,38.2811,38.3663,167698.0
2023-08-03 10:40:00,40.54,40.61,40.48,40.51,112343.0,38.3663,38.4326,38.3095,38.3379,112343.0
2023-08-03 10:50:00,40.51,40.58,40.44,40.46,125113.0,38.3379,38.4042,38.2717,38.2906,125113.0
2023-08-03 11:00:00,40.47,40.51,40.42,40.48,83695.0,38.3001,38.3379,38.2528,38.3095,83695.0
2023-08-03 11:10:00,40.48,40.52,40.4,40.48,133177.0,38.3095,38.3474,38.2338,38.3095,133177.0
2023-08-03 11:20:00,40.48,40.49,40.34,40.38,252944.0,38.3095,38.319,38.177,38.2149,252944.0
2023-08-03 11:30:00,40.38,40.38,40.27,40.32,103719.0,38.2149,38.2149,38.1108,38.1581,103719.0
2023-08-03 11:40:00,40.31,40.34,40.22,40.25,110252.0,38.1487,38.177,38.0635,38.0919,110252.0
2023-08-03 11:50:00,40.25,40.3,40.22,40.23,105760.0,38.0919,38.1392,38.0635,38.0729,105760.0
2023-08-03 12:00:00,40.23,40.33,40.2,40.29,88704.0,38.0729,38.1676,38.0446,38.1297,88704.0
2023-08-03 12:10:00,40.29,40.35,40.25,40.3,99657.0,38.1297,38.1865,38.0919,38.1392,99657.0
2023-08-03 12:20:00,40.3,40.35,40.24,40.35,63104.0,38.1392,38.1865,38.0824,38.1865,63104.0
2023-08-03 12:30:00,40.34,40.35,40.23,40.25,66682.0,38.177,38.1865,38.0729,38.0919,66682.0
2023-08-03 12:40:00,40.26,40.32,40.23,40.31,105831.0,38.1013,38.1581,38.0729,38.1487,105831.0
2023-08-03 12:50:00,40.31,40.32,40.26,40.29,76210.0,38.1487,38.1581,38.1013,38.1297,76210.0
2023-08-03 13:00:00,40.28,40.35,40.25,40.32,151989.0,38.1203,38.1865,38.0919,38.1581,151989.0
2023-08-03 13:10:00,40.32,40.39,40.26,40.29,187919.0,38.1581,38.2244,38.1013,38.1297,187919.0
2023-08-03 13:20:00,40.29,40.31,40.26,40.28,63407.0,38.1297,38.1487,38.1013,38.1203,63407.0
2023-08-03 13:30:00,40.27,40.33,40.26,40.3,126150.0,38.1108,38.1676,38.1013,38.1392,126150.0
2023-08-03 13:40:00,40.3,40.39,40.28,40.36,246257.0,38.1392,38.2244,38.1203,38.196,246257.0
2023-08-03 13:50:00,40.36,40.44,40.34,40.44,104847.0,38.196,38.2717,38.177,38.2717,104847.0
2023-08-03 14:00:00,40.44,40.49,40.39,40.4,53345.0,38.2717,38.319,38.2244,38.2338,53345.0
2023-08-03 14:10:00,40.4,40.47,40.34,40.36,52690.0,38.2338,38.3001,38.177,38.196,52690.0
2023-08-03 14:20:00,40.37,40.42,40.34,40.35,78944.0,38.2054,38.2528,38.177,38.1865,78944.0
2023-08-03 14:30:00,40.34,40.35,40.28,40.29,88820.0,38.177,38.1865,38.1203,38.1297,88820.0
2023-08-03 14:40:00,40.29,40.34,40.26,40.29,61534.0,38.1297,38.177,38.1013,38.1297,61534.0
2023-08-03 14:50:00,40.29,40.38,40.29,40.36,108867.0,38.1297,38.2149,38.1297,38.196,108867.0
2023-08-03 15:00:00,40.35,40.36,40.28,40.28,74695.0,38.1865,38.196,38.1203,38.1203,74695.0
2023-08-03 15:10:00,40.29,40.31,40.25,40.29,90243.0,38.1297,38.1487,38.0919,38.1297,90243.0
2023-08-03 15:20:00,40.3,40.39,40.29,40.37,104272.0,38.1392,38.2244,38.1297,38.2054,104272.0
2023-08-03 15:30:00,40.37,40.5,40.36,40.47,192313.0,38.2054,38.3285,38.196,38.3001,192313.0
2023-08-03 15:40:00,40.47,40.5,40.4,40.41,206597.0,38.3001,38.3285,38.2338,38.2433,206597.0
2023-08-03 15:50:00,40.41,40.52,40.38,40.43,894679.0,38.2433,38.3474,38.2149,38.2622,894679.0
2023-08-04 09:30:00,40.61,40.8,40.53,40.67,435258.0,38.4326,38.6124,38.3569,38.4894,435258.0
2023-08-04 09:40:00,40.68,40.85,40.6,40.75,358187.0,38.4988,38.6597,38.4231,38.5651,358187.0
2023-08-04 09:50:00,40.75,40.85,40.58,40.61,222874.0,38.5651,38.6597,38.4042,38.4326,222874.0
2023-08-04 10:00:00,40.6,40.61,40.34,40.41,176342.0,38.4231,38.4326,38.177,38.2433,176342.0
2023-08-04 10:10:00,40.42,40.64,40.4,40.61,192319.0,38.2528,38.461,38.2338,38.4326,192319.0
2023-08-04 10:20:00,40.61,40.71,40.56,40.67,143283.0,38.4326,38.5272,38.3853,38.4894,143283.0
2023-08-04 10:30:00,40.67,40.73,40.62,40.66,154483.0,38.4894,38.5461,38.442,38.4799,154483.0
2023-08-04 10:40:00,40.66,40.67,40.55,40.55,79913.0,38.4799,38.4894,38.3758,38.3758,79913.0
2023-08-04 10:50:00,40.55,40.59,40.37,40.4,99275.0,38.3758,38.4136,38.2054,38.2338,99275.0
2023-08-04 11:00:00,40.4,40.41,40.27,40.34,137302.0,38.2338,38.2433,38.1108,38.177,137302.0
2023-08-04 11:10:00,40.33,40.54,40.33,40.52,149537.0,38.1676,38.3663,38.1676,38.3474,149537.0
2023-08-04 11:20:00,40.53,40.59,40.52,40.53,74392.0,38.3569,38.4136,38.3474,38.3569,74392.0
2023-08-04 11:30:00,40.54,40.63,40.51,40.62,73016.0,38.3663,38.4515,38.3379,38.442,73016.0
2023-08-04 11:40:00,40.61,40.65,40.56,40.58,57624.0,38.4326,38.4704,38.3853,38.4042,57624.0
2023-08-04 11:50:00,40.57,40.66,40.56,40.61,215171.0,38.3947,38.4799,38.3853,38.4326,215171.0
2023-08-04 12:00:00,40.61,40.73,40.59,40.68,162224.0,38.4326,38.5461,38.4136,38.4988,162224.0
2023-08-04 12:10:00,40.69,40.75,40.63,40.68,103759.0,38.5083,38.5651,38.4515,38.4988,103759.0
2023-08-04 12:20:00,40.69,40.85,40.67,40.76,215997.0,38.5083,38.6597,38.4894,38.5745,215997.0
2023-08-04 12:30:00,40.76,40.8,40.73,40.79,109463.0,38.5745,38.6124,38.5461,38.6029,109463.0
2023-08-04 12:40:00,40.79,40.82,40.74,40.79,157516.0,38.6029,38.6313,38.5556,38.6029,157516.0
2023-08-04 12:50:00,40.79,40.82,40.73,40.82,88600.0,38.6029,38.6313,38.5461,38.6313,88600.0
2023-08-04 13:00:00,40.81,40.82,40.71,40.73,134905.0,38.6218,38.6313,38.5272,38.5461,134905.0
2023-08-04 13:10:00,40.75,40.88,40.71,40.86,146543.0,38.5651,38.6881,38.5272,38.6692,146543.0
2023-08-04 13:20:00,40.86,40.89,40.82,40.85,107430.0,38.6692,38.6976,38.6313,38.6597,107430.0
2023-08-04 13:30:00,40.85,40.92,40.83,40.86,79281.0,38.6597,38.7259,38.6408,38.6692,79281.0
2023-08-04 13:40:00,40.87,40.91,40.86,40.9,65293.0,38.6786,38.7165,38.6692,38.707,65293.0
2023-08-04 13:50:00,40.91,40.98,40.89,40.98,113626.0,38.7165,38.7827,38.6976,38.7827,113626.0
2023-08-04 14:00:00,40.98,41.0,40.76,40.77,92931.0,38.7827,38.8017,38.5745,38.584,92931.0
2023-08-04 14:10:00,40.77,40.82,40.71,40.81,82051.0,38.584,38.6313,38.5272,38.6218,82051.0
2023-08-04 14:20:00,40.8,40.83,40.7,40.7,171979.0,38.6124,38.6408,38.5177,38.5177,171979.0
2023-08-04 14:30:00,40.7,40.78,40.69,40.76,66207.0,38.5177,38.5935,38.5083,38.5745,66207.0
2023-08-04 14:40:00,40.76,40.84,40.76,40.83,102627.0,38.5745,38.6502,38.5745,38.6408,102627.0
2023-08-04 14:50:00,40.83,40.91,40.81,40.9,98306.0,38.6408,38.7165,38.6218,38.707,98306.0
2023-08-04 15:00:00,40.9,40.93,40.87,40.91,102799.0,38.707,38.7354,38.6786,38.7165,102799.0
2023-08-04 15:10:00,40.91,40.93,40.76,40.77,95780.0,38.7165,38.7354,38.5745,38.584,95780.0
2023-08-04 15:20:00,40.77,40.77,40.67,40.76,68838.0,38.584,38.584,38.4894,38.5745,68838.0
2023-08-04 15:30:00,40.76,40.84,40.75,40.8,215551.0,38.5745,38.6502,38.5651,38.6124,215551.0
2023-08-04 15:40:00,40.79,40.81,40.74,40.74,195761.0,38.6029,38.6218,38.5556,38.5556,195761.0
2023-08-04 15:50:00,40.74,40.92,40.71,40.88,770290.0,38.5556,38.7259,38.5272,38.6881,770290.0
2023-08-07 09:30:00,40.76,40.78,40.51,40.71,158124.0,38.5745,38.5935,38.3379,38.5272,158124.0
2023-08-07 09:40:00,40.7,40.76,40.47,40.48,173601.0,38.5177,38.5745,38.3001,38.3095,173601.0
2023-08-07 09:50:00,40.48,40.57,40.38,40.41,121714.0,38.3095,38.3947,38.2149,38.2433,121714.0
2023-08-07 10:00:00,40.41,40.55,40.37,40.55,142468.0,38.2433,38.3758,38.2054,38.3758,142468.0
2023-08-07 10:10:00,40.55,40.69,40.54,40.68,103192.0,38.3758,38.5083,38.3663,38.4988,103192.0
2023-08-07 10:20:00,40.69,40.76,40.63,40.76,119425.0,38.5083,38.5745,38.4515,38.5745,119425.0
2023-08-07 10:30:00,40.76,40.77,40.64,40.66,121477.0,38.5745,38.584,38.461,38.4799,121477.0
2023-08-07 10:40:00,40.66,40.7,40.63,40.65,62096.0,38.4799,38.5177,38.4515,38.4704,62096.0
2023-08-07 10:50:00,40.64,40.65,40.49,40.5,83763.0,38.461,38.4704,38.319,38.3285,83763.0
2023-08-07 11:00:00,40.5,40.66,40.49,40.62,59169.0,38.3285,38.4799,38.319,38.442,59169.0
2023-08-07 11:10:00,40.62,40.7,40.61,40.66,47357.0,38.442,38.5177,38.4326,38.4799,47357.0
2023-08-07 11:20:00,40.66,40.71,40.57,40.58,130391.0,38.4799,38.5272,38.3947,38.4042,130391.0
2023-08-07 11:30:00,40.58,40.59,40.48,40.5,95022.0,38.4042,38.4136,38.3095,38.3285,95022.0
2023-08-07 11:40:00,40.5,40.54,40.48,40.51,40351.0,38.3285,38.3663,38.3095,38.3379,40351.0
2023-08-07 11:50:00,40.5,40.51,40.35,40.36,69299.0,38.3285,38.3379,38.1865,38.196,69299.0
2023-08-07 12:00:00,40.36,40.46,40.33,40.44,88916.0,38.196,38.2906,38.1676,38.2717,88916.0
2023-08-07 12:10:00,40.43,40.45,40.4,40.43,44990.0,38.2622,38.2811,38.2338,38.2622,44990.0
2023-08-07 12:20:00,40.43,40.5,40.4,40.5,49058.0,38.2622,38.3285,38.2338,38.3285,49058.0
2023-08-07 12:30:00,40.5,40.5,40.43,40.43,51561.0,38.3285,38.3285,38.2622,38.2622,51561.0
2023-08-07 12:40:00,40.43,40.45,40.37,40.4,42999.0,38.2622,38.2811,38.2054,38.2338,42999.0
2023-08-07 12:50:00,40.4,40.44,40.39,40.44,36748.0,38.2338,38.2717,38.2244,38.2717,36748.0
2023-08-07 13:00:00,40.44,40.49,40.42,40.45,31074.0,38.2717,38.319,38.2528,38.2811,31074.0
2023-08-07 13:10:00,40.44,40.46,40.41,40.45,42190.0,38.2717,38.2906,38.2433,38.2811,42190.0
2023-08-07 13:20:00,40.45,40.54,40.45,40.48,104088.0,38.2811,38.3663,38.2811,38.3095,104088.0
2023-08-07 13:30:00,40.49,40.51,40.47,40.5,41658.0,38.319,38.3379,38.3001,38.3285,41658.0
2023-08-07 13:40:00,40.5,40.53,40.48,40.52,44158.0,38.3285,38.3569,38.3095,38.3474,44158.0
2023-08-07 13:50:00,40.52,40.53,40.48,40.51,34997.0,38.3474,38.3569,38.3095,38.3379,34997.0
2023-08-07 14:00:00,40.51,40.54,40.49,40.53,103855.0,38.3379,38.3663,38.319,38.3569,103855.0
2023-08-07 14:10:00,40.53,40.54,40.45,40.48,40460.0,38.3569,38.3663,38.2811,38.3095,40460.0
2023-08-07 14:20:00,40.47,40.49,40.39,40.41,100744.0,38.3001,38.319,38.2244,38.2433,100744.0
2023-08-07 14:30:00,40.41,40.44,40.39,40.41,55671.0,38.2433,38.2717,38.2244,38.2433,55671.0
2023-08-07 14:40:00,40.42,40.45,40.4,40.43,84078.0,38.2528,38.2811,38.2338,38.2622,84078.0
2023-08-07 14:50:00,40.42,40.43,40.36,40.38,78625.0,38.2528,38.2622,38.196,38.2149,78625.0
2023-08-07 15:00:00,40.38,40.43,40.36,40.41,70826.0,38.2149,38.2622,38.196,38.2433,70826.0
2023-08-07 15:10:00,40.41,40.42,40.36,40.36,86403.0,38.2433,38.2528,38.196,38.196,86403.0
2023-08-07 15:20:00,40.36,40.42,40.36,40.42,73921.0,38.196,38.2528,38.196,38.2528,73921.0
2023-08-07 15:30:00,40.41,40.42,40.37,40.38,113121.0,38.2433,38.2528,38.2054,38.2149,113121.0
2023-08-07 15:40:00,40.37,40.4,40.33,40.33,146377.0,38.2054,38.2338,38.1676,38.1676,146377.0
2023-08-07 15:50:00,40.33,40.5,40.33,40.48,621297.0,38.1676,38.3285,38.1676,38.3095,621297.0
2023-08-08 09:30:00,40.06,40.11,39.68,39.86,551613.0,37.9121,37.9594,37.5524,37.7228,551613.0
2023-08-08 09:40:00,39.83,40.0,39.77,40.0,130431.0,37.6944,37.8553,37.6376,37.8553,130431.0
2023-08-08 09:50:00,40.02,40.06,39.83,39.85,121445.0,37.8742,37.9121,37.6944,37.7133,121445.0
2023-08-08 10:00:00,39.86,39.94,39.78,39.84,122743.0,37.7228,37.7985,37.6471,37.7039,122743.0
2023-08-08 10:10:00,39.84,39.86,39.75,39.79,135033.0,37.7039,37.7228,37.6187,37.6565,135033.0
2023-08-08 10:20:00,39.79,39.91,39.75,39.91,123868.0,37.6565,37.7701,37.6187,37.7701,123868.0
2023-08-08 10:30:00,39.91,39.92,39.82,39.89,115284.0,37.7701,37.7796,37.6849,37.7512,115284.0
2023-08-08 10:40:00,39.89,39.95,39.81,39.83,145055.0,37.7512,37.808,37.6755,37.6944,145055.0
2023-08-08 10:50:00,39.84,39.84,39.72,39.76,98171.0,37.7039,37.7039,37.5903,37.6281,98171.0
2023-08-08 11:00:00,39.76,39.85,39.75,39.8,96893.0,37.6281,37.7133,37.6187,37.666,96893.0
2023-08-08 11:10:00,39.8,39.81,39.74,39.78,105407.0,37.666,37.6755,37.6092,37.6471,105407.0
2023-08-08 11:20:00,39.78,39.82,39.62,39.7,119202.0,37.6471,37.6849,37.4957,37.5714,119202.0
2023-08-08 11:30:00,39.69,39.83,39.68,39.78,111864.0,37.5619,37.6944,37.5524,37.6471,111864.0
2023-08-08 11:40:00,39.78,39.78,39.7,39.72,74343.0,37.6471,37.6471,37.5714,37.5903,74343.0
2023-08-08 11:50:00,39.72,39.74,39.69,39.71,49815.0,37.5903,37.6092,37.5619,37.5808,49815.0
2023-08-08 12:00:00,39.71,39.71,39.6,39.63,122855.0,37.5808,37.5808,37.4767,37.5051,122855.0
2023-08-08 12:10:00,39.63,39.76,39.61,39.76,129996.0,37.5051,37.6281,37.4862,37.6281,129996.0
2023-08-08 12:20:00,39.75,39.84,39.75,39.81,91928.0,37.6187,37.7039,37.6187,37.6755,91928.0
2023-08-08 12:30:00,39.83,39.89,39.8,39.89,88070.0,37.6944,37.7512,37.666,37.7512,88070.0
2023-08-08 12:40:00,39.88,39.91,39.76,39.84,272265.0,37.7417,37.7701,37.6281,37.7039,272265.0
2023-08-08 12:50:00,39.84,39.85,39.75,39.76,68545.0,37.7039,37.7133,37.6187,37.6281,68545.0
2023-08-08 13:00:00,39.76,39.79,39.73,39.78,67160.0,37.6281,37.6565,37.5998,37.6471,67160.0
2023-08-08 13:10:00,39.78,39.8,39.7,39.72,76221.0,37.6471,37.666,37.5714,37.5903,76221.0
2023-08-08 13:20:00,39.72,39.73,39.67,39.72,42645.0,37.5903,37.5998,37.543,37.5903,42645.0
2023-08-08 13:30:00,39.72,39.77,39.69,39.74,53186.0,37.5903,37.6376,37.5619,37.6092,53186.0
2023-08-08 13:40:00,39.73,39.77,39.68,39.69,76115.0,37.5998,37.6376,37.5524,37.5619,76115.0
2023-08-08 13:50:00,39.69,39.75,39.68,39.73,65320.0,37.5619,37.6187,37.5524,37.5998,65320.0
2023-08-08 14:00:00,39.73,39.73,39.62,39.68,68336.0,37.5998,37.5998,37.4957,37.5524,68336.0
2023-08-08 14:10:00,39.68,39.68,39.65,39.66,70351.0,37.5524,37.5524,37.524,37.5335,70351.0
2023-08-08 14:20:00,39.66,39.69,39.64,39.65,72260.0,37.5335,37.5619,37.5146,37.524,72260.0
2023-08-08 14:30:00,39.64,39.65,39.6,39.62,61559.0,37.5146,37.524,37.4767,37.4957,61559.0
2023-08-08 14:40:00,39.62,39.67,39.61,39.67,103995.0,37.4957,37.543,37.4862,37.543,103995.0
2023-08-08 14:50:00,39.67,39.73,39.67,39.71,62360.0,37.543,37.5998,37.543,37.5808,62360.0
2023-08-08 15:00:00,39.71,39.73,39.68,39.68,81404.0,37.5808,37.5998,37.5524,37.5524,81404.0
2023-08-08 15:10:00,39.68,39.72,39.66,39.69,83654.0,37.5524,37.5903,37.5335,37.5619,83654.0
2023-08-08 15:20:00,39.7,39.86,39.69,39.84,145762.0,37.5714,37.7228,37.5619,37.7039,145762.0
2023-08-08 15:30:00,39.84,39.85,39.76,39.79,231058.0,37.7039,37.7133,37.6281,37.6565,231058.0
2023-08-08 15:40:00,39.79,39.8,39.73,39.78,238928.0,37.6565,37.666,37.5998,37.6471,238928.0
2023-08-08 15:50:00,39.78,39.85,39.76,39.84,712186.0,37.6471,37.7133,37.6281,37.7039,712186.0
2023-08-09 09:30:00,40.0,40.14,39.87,40.12,260022.0,37.8553,37.9878,37.7322,37.9688,260022.0
2023-08-09 09:40:00,40.12,40.26,40.1,40.2,129060.0,37.9688,38.1013,37.9499,38.0446,129060.0
2023-08-09 09:50:00,40.2,40.26,40.11,40.25,72670.0,38.0446,38.1013,37.9594,38.0919,72670.0
2023-08-09 10:00:00,40.24,40.44,40.22,40.34,205990.0,38.0824,38.2717,38.0635,38.177,205990.0
2023-08-09 10:10:00,40.34,40.37,40.09,40.19,266949.0,38.177,38.2054,37.9405,38.0351,266949.0
2023-08-09 10:20:00,40.2,40.28,40.05,40.13,114823.0,38.0446,38.1203,37.9026,37.9783,114823.0
2023-08-09 10:30:00,40.13,40.17,40.05,40.07,80338.0,37.9783,38.0162,37.9026,37.9215,80338.0
2023-08-09 10:40:00,40.07,40.15,40.03,40.08,113817.0,37.9215,37.9972,37.8837,37.931,113817.0
2023-08-09 10:50:00,40.07,40.07,39.93,39.98,100613.0,37.9215,37.9215,37.789,37.8363,100613.0
2023-08-09 11:00:00,39.99,40.08,39.99,40.05,81570.0,37.8458,37.931,37.8458,37.9026,81570.0
2023-08-09 11:10:00,40.04,40.07,39.92,39.99,149915.0,37.8931,37.9215,37.7796,37.8458,149915.0
2023-08-09 11:20:00,40.0,40.01,39.85,39.88,67620.0,37.8553,37.8647,37.7133,37.7417,67620.0
2023-08-09 11:30:00,39.88,39.97,39.86,39.95,123397.0,37.7417,37.8269,37.7228,37.808,123397.0
2023-08-09 11:40:00,39.95,39.99,39.88,39.89,63559.0,37.808,37.8458,37.7417,37.7512,63559.0
2023-08-09 11:50:00,39.88,39.93,39.83,39.91,60782.0,37.7417,37.789,37.6944,37.7701,60782.0
2023-08-09 12:00:00,39.91,39.99,39.9,39.96,64779.0,37.7701,37.8458,37.7606,37.8174,64779.0
2023-08-09 12:10:00,39.97,39.98,39.87,39.91,72600.0,37.8269,37.8363,37.7322,37.7701,72600.0
2023-08-09 12:20:00,39.91,39.94,39.89,39.93,59948.0,37.7701,37.7985,37.7512,37.789,59948.0
2023-08-09 12:30:00,39.92,39.98,39.92,39.94,45894.0,37.7796,37.8363,37.7796,37.7985,45894.0
2023-08-09 12:40:00,39.95,40.0,39.94,40.0,43095.0,37.808,37.8553,37.7985,37.8553,43095.0
2023-08-09 12:50:00,40.0,40.05,39.98,40.01,30916.0,37.8553,37.9026,37.8363,37.8647,30916.0
2023-08-09 13:00:00,40.02,40.06,39.99,40.04,34031.0,37.8742,37.9121,37.8458,37.8931,34031.0
2023-08-09 13:10:00,40.04,40.1,40.02,40.08,48464.0,37.8931,37.9499,37.8742,37.931,48464.0
2023-08-09 13:20:00,40.09,40.09,40.02,40.05,39659.0,37.9405,37.9405,37.8742,37.9026,39659.0
2023-08-09 13:30:00,40.05,40.1,40.05,40.08,33574.0,37.9026,37.9499,37.9026,37.931,33574.0
2023-08-09 13:40:00,40.07,40.1,40.05,40.09,41866.0,37.9215,37.9499,37.9026,37.9405,41866.0
2023-08-09 13:50:00,40.09,40.13,40.08,40.09,57527.0,37.9405,37.9783,37.931,37.9405,57527.0
2023-08-09 14:00:00,40.08,40.16,40.07,40.14,58123.0,37.931,38.0067,37.9215,37.9878,58123.0
2023-08-09 14:10:00,40.14,40.18,40.11,40.16,48722.0,37.9878,38.0256,37.9594,38.0067,48722.0
2023-08-09 14:20:00,40.16,40.19,40.13,40.17,57579.0,38.0067,38.0351,37.9783,38.0162,57579.0
2023-08-09 14:30:00,40.18,40.22,40.17,40.21,56823.0,38.0256,38.0635,38.0162,38.054,56823.0
2023-08-09 14:40:00,40.2,40.23,40.15,40.23,73150.0,38.0446,38.0729,37.9972,38.0729,73150.0
2023-08-09 14:50:00,40.23,40.25,40.2,40.23,71893.0,38.0729,38.0919,38.0446,38.0729,71893.0
2023-08-09 15:00:00,40.23,40.23,39.97,39.99,371114.0,38.0729,38.0729,37.8269,37.8458,371114.0
2023-08-09 15:10:00,40.0,40.0,39.87,39.92,175702.0,37.8553,37.8553,37.7322,37.7796,175702.0
2023-08-09 15:20:00,39.92,39.95,39.88,39.88,242979.0,37.7796,37.808,37.7417,37.7417,242979.0
2023-08-09 15:30:00,39.89,39.95,39.84,39.89,621915.0,37.7512,37.808,37.7039,37.7512,621915.0
2023-08-09 15:40:00,39.9,39.93,39.85,39.87,388009.0,37.7606,37.789,37.7133,37.7322,388009.0
2023-08-09 15:50:00,39.86,39.92,39.83,39.91,829050.0,37.7228,37.7796,37.6944,37.7701,829050.0
2023-08-10 09:30:00,40.28,40.47,40.17,40.44,279469.0,38.1203,38.3001,38.0162,38.2717,279469.0
2023-08-10 09:40:00,40.46,40.57,40.42,40.5,118786.0,38.2906,38.3947,38.2528,38.3285,118786.0
2023-08-10 09:50:00,40.49,40.49,40.37,40.41,137417.0,38.319,38.319,38.2054,38.2433,137417.0
2023-08-10 10:00:00,40.41,40.42,40.29,40.34,134253.0,38.2433,38.2528,38.1297,38.177,134253.0
2023-08-10 10:10:00,40.34,40.36,40.17,40.18,97814.0,38.177,38.196,38.0162,38.0256,97814.0
2023-08-10 10:20:00,40.17,40.28,40.17,40.19,80851.0,38.0162,38.1203,38.0162,38.0351,80851.0
2023-08-10 10:30:00,40.18,40.2,40.07,40.08,91184.0,38.0256,38.0446,37.9215,37.931,91184.0
2023-08-10 10:40:00,40.07,40.14,40.0,40.02,69308.0,37.9215,37.9878,37.8553,37.8742,69308.0
2023-08-10 10:50:00,40.02,40.03,39.93,39.97,130958.0,37.8742,37.8837,37.789,37.8269,130958.0
2023-08-10 11:00:00,39.98,40.0,39.9,39.97,95715.0,37.8363,37.8553,37.7606,37.8269,95715.0
2023-08-10 11:10:00,39.96,40.05,39.91,40.04,92685.0,37.8174,37.9026,37.7701,37.8931,92685.0
2023-08-10 11:20:00,40.04,40.04,39.93,40.01,108054.0,37.8931,37.8931,37.789,37.8647,108054.0
2023-08-10 11:30:00,40.01,40.06,39.99,40.05,109337.0,37.8647,37.9121,37.8458,37.9026,109337.0
2023-08-10 11:40:00,40.05,40.26,40.03,40.17,110354.0,37.9026,38.1013,37.8837,38.0162,110354.0
2023-08-10 11:50:00,40.17,40.29,40.15,40.25,127311.0,38.0162,38.1297,37.9972,38.0919,127311.0
2023-08-10 12:00:00,40.25,40.27,40.19,40.26,135977.0,38.0919,38.1108,38.0351,38.1013,135977.0
2023-08-10 12:10:00,40.26,40.26,40.17,40.18,105713.0,38.1013,38.1013,38.0162,38.0256,105713.0
2023-08-10 12:20:00,40.17,40.21,40.15,40.18,71873.0,38.0162,38.054,37.9972,38.0256,71873.0
2023-08-10 12:30:00,40.18,40.19,40.09,40.19,122321.0,38.0256,38.0351,37.9405,38.0351,122321.0
2023-08-10 12:40:00,40.2,40.24,40.16,40.21,74470.0,38.0446,38.0824,38.0067,38.054,74470.0
2023-08-10 12:50:00,40.2,40.2,40.13,40.16,52499.0,38.0446,38.0446,37.9783,38.0067,52499.0
2023-08-10 13:00:00,40.15,40.2,40.12,40.16,61494.0,37.9972,38.0446,37.9688,38.0067,61494.0
2023-08-10 13:10:00,40.16,40.23,40.12,40.14,81167.0,38.0067,38.0729,37.9688,37.9878,81167.0
2023-08-10 13:20:00,40.13,40.13,40.0,40.01,41283.0,37.9783,37.9783,37.8553,37.8647,41283.0
2023-08-10 13:30:00,40.0,40.0,39.84,39.87,90828.0,37.8553,37.8553,37.7039,37.7322,90828.0
2023-08-10 13:40:00,39.87,39.95,39.87,39.92,66669.0,37.7322,37.808,37.7322,37.7796,66669.0
2023-08-10 13:50:00,39.92,39.95,39.83,39.84,63270.0,37.7796,37.808,37.6944,37.7039,63270.0
2023-08-10 14:00:00,39.84,39.92,39.8,39.91,59744.0,37.7039,37.7796,37.666,37.7701,59744.0
2023-08-10 14:10:00,39.91,39.93,39.86,39.87,56202.0,37.7701,37.789,37.7228,37.7322,56202.0
2023-08-10 14:20:00,39.86,39.92,39.85,39.91,47181.0,37.7228,37.7796,37.7133,37.7701,47181.0
2023-08-10 14:30:00,39.91,39.91,39.8,39.84,64643.0,37.7701,37.7701,37.666,37.7039,64643.0
2023-08-10 14:40:00,39.84,39.92,39.82,39.88,48787.0,37.7039,37.7796,37.6849,37.7417,48787.0
2023-08-10 14:50:00,39.87,39.94,39.87,39.92,55450.0,37.7322,37.7985,37.7322,37.7796,55450.0
2023-08-10 15:00:00,39.92,39.94,39.86,39.93,69241.0,37.7796,37.7985,37.7228,37.789,69241.0
2023-08-10 15:10:00,39.93,39.97,39.91,39.93,66873.0,37.789,37.8269,37.7701,37.789,66873.0
2023-08-10 15:20:00,39.93,39.93,39.82,39.85,94151.0,37.789,37.789,37.6849,37.7133,94151.0
2023-08-10 15:30:00,39.84,39.9,39.8,39.8,118975.0,37.7039,37.7606,37.666,37.666,118975.0
2023-08-10 15:40:00,39.81,39.84,39.75,39.82,213950.0,37.6755,37.7039,37.6187,37.6849,213950.0
2023-08-10 15:50:00,39.82,39.85,39.78,39.83,410398.0,37.6849,37.7133,37.6471,37.6944,410398.0
2023-08-11 09:30:00,39.69,39.85,39.6,39.77,150350.0,37.5619,37.7133,37.4767,37.6376,150350.0
2023-08-11 09:40:00,39.77,39.82,39.66,39.72,80520.0,37.6376,37.6849,37.5335,37.5903,80520.0
2023-08-11 09:50:00,39.72,39.85,39.68,39.83,74998.0,37.5903,37.7133,37.5524,37.6944,74998.0
2023-08-11 10:00:00,39.83,39.95,39.8,39.84,126219.0,37.6944,37.808,37.666,37.7039,126219.0
2023-08-11 10:10:00,39.84,40.03,39.83,39.98,113670.0,37.7039,37.8837,37.6944,37.8363,113670.0
2023-08-11 10:20:00,39.98,40.04,39.91,40.01,77137.0,37.8363,37.8931,37.7701,37.8647,77137.0
2023-08-11 10:30:00,40.03,40.12,39.95,40.1,91314.0,37.8837,37.9688,37.808,37.9499,91314.0
2023-08-11 10:40:00,40.11,40.11,40.03,40.06,55428.0,37.9594,37.9594,37.8837,37.9121,55428.0
2023-08-11 10:50:00,40.05,40.1,40.0,40.05,43181.0,37.9026,37.9499,37.8553,37.9026,43181.0
2023-08-11 11:00:00,40.05,40.11,40.03,40.07,53044.0,37.9026,37.9594,37.8837,37.9215,53044.0
2023-08-11 11:10:00,40.07,40.08,39.91,39.97,75870.0,37.9215,37.931,37.7701,37.8269,75870.0
2023-08-11 11:20:00,39.97,40.01,39.91,39.95,93331.0,37.8269,37.8647,37.7701,37.808,93331.0
2023-08-11 11:30:00,39.95,39.96,39.82,39.83,60278.0,37.808,37.8174,37.6849,37.6944,60278.0
2023-08-11 11:40:00,39.83,39.91,39.82,39.84,54788.0,37.6944,37.7701,37.6849,37.7039,54788.0
2023-08-11 11:50:00,39.85,39.96,39.84,39.96,64218.0,37.7133,37.8174,37.7039,37.8174,64218.0
2023-08-11 12:00:00,39.96,40.04,39.96,40.0,65807.0,37.8174,37.8931,37.8174,37.8553,65807.0
2023-08-11 12:10:00,40.0,40.03,39.96,39.99,45437.0,37.8553,37.8837,37.8174,37.8458,45437.0
2023-08-11 12:20:00,39.99,40.03,39.97,40.0,40197.0,37.8458,37.8837,37.8269,37.8553,40197.0
2023-08-11 12:30:00,40.0,40.07,39.99,40.02,44569.0,37.8553,37.9215,37.8458,37.8742,44569.0
2023-08-11 12:40:00,40.02,40.02,39.97,39.98,39126.0,37.8742,37.8742,37.8269,37.8363,39126.0
2023-08-11 12:50:00,39.99,40.04,39.98,39.99,32259.0,37.8458,37.8931,37.8363,37.8458,32259.0
2023-08-11 13:00:00,39.99,40.04,39.98,40.04,46200.0,37.8458,37.8931,37.8363,37.8931,46200.0
2023-08-11 13:10:00,40.03,40.08,39.98,39.99,36623.0,37.8837,37.931,37.8363,37.8458,36623.0
2023-08-11 13:20:00,39.98,40.03,39.96,40.03,34826.0,37.8363,37.8837,37.8174,37.8837,34826.0
2023-08-11 13:30:00,40.02,40.07,40.02,40.05,95376.0,37.8742,37.9215,37.8742,37.9026,95376.0
2023-08-11 13:40:00,40.04,40.05,39.97,40.01,32521.0,37.8931,37.9026,37.8269,37.8647,32521.0
2023-08-11 13:50:00,40.01,40.03,39.97,40.03,45220.0,37.8647,37.8837,37.8269,37.8837,45220.0
2023-08-11 14:00:00,40.04,40.08,40.0,40.0,35725.0,37.8931,37.931,37.8553,37.8553,35725.0
2023-08-11 14:10:00,40.0,40.03,39.97,40.02,31712.0,37.8553,37.8837,37.8269,37.8742,31712.0
2023-08-11 14:20:00,40.01,40.12,40.0,40.1,46002.0,37.8647,37.9688,37.8553,37.9499,46002.0
2023-08-11 14:30:00,40.1,40.12,40.05,40.09,32884.0,37.9499,37.9688,37.9026,37.9405,32884.0
2023-08-11 14:40:00,40.08,40.14,40.07,40.12,42858.0,37.931,37.9878,37.9215,37.9688,42858.0
2023-08-11 14:50:00,40.11,40.13,40.09,40.11,34728.0,37.9594,37.9783,37.9405,37.9594,34728.0
2023-08-11 15:00:00,40.11,40.15,40.09,40.11,56690.0,37.9594,37.9972,37.9405,37.9594,56690.0
2023-08-11 15:10:00,40.11,40.12,40.07,40.09,43427.0,37.9594,37.9688,37.9215,37.9405,43427.0
2023-08-11 15:20:00,40.09,40.14,40.07,40.09,90980.0,37.9405,37.9878,37.9215,37.9405,90980.0
2023-08-11 15:30:00,40.09,40.18,40.09,40.17,103226.0,37.9405,38.0256,37.9405,38.0162,103226.0
2023-08-11 15:40:00,40.16,40.21,40.14,40.21,139132.0,38.0067,38.054,37.9878,38.054,139132.0
2023-08-11 15:50:00,40.21,40.22,40.11,40.2,361244.0,38.054,38.0635,37.9594,38.0446,361244.0
2023-08-14 09:30:00,39.84,39.86,39.27,39.33,336773.0,37.7039,37.7228,37.1644,37.2212,336773.0
2023-08-14 09:40:00,39.34,39.56,39.3,39.34,225438.0,37.2307,37.4389,37.1928,37.2307,225438.0
2023-08-14 09:50:00,39.36,39.42,39.25,39.28,252156.0,37.2496,37.3064,37.1455,37.1739,252156.0
2023-08-14 10:00:00,39.27,39.45,39.25,39.42,189461.0,37.1644,37.3348,37.1455,37.3064,189461.0
2023-08-14 10:10:00,39.43,39.54,39.38,39.54,127130.0,37.3158,37.4199,37.2685,37.4199,127130.0
2023-08-14 10:20:00,39.55,39.58,39.4,39.41,134238.0,37.4294,37.4578,37.2874,37.2969,134238.0
2023-08-14 10:30:00,39.4,39.57,39.38,39.55,182533.0,37.2874,37.4483,37.2685,37.4294,182533.0
2023-08-14 10:40:00,39.56,39.62,39.48,39.49,136463.0,37.4389,37.4957,37.3632,37.3726,136463.0
2023-08-14 10:50:00,39.5,39.58,39.42,39.46,105141.0,37.3821,37.4578,37.3064,37.3442,105141.0
2023-08-14 11:00:00,39.46,39.46,39.38,39.4,63226.0,37.3442,37.3442,37.2685,37.2874,63226.0
2023-08-14 11:10:00,39.4,39.41,39.32,39.38,139832.0,37.2874,37.2969,37.2117,37.2685,139832.0
2023-08-14 11:20:00,39.38,39.42,39.33,39.38,78724.0,37.2685,37.3064,37.2212,37.2685,78724.0
2023-08-14 11:30:00,39.38,39.44,39.34,39.4,100658.0,37.2685,37.3253,37.2307,37.2874,100658.0
2023-08-14 11:40:00,39.4,39.45,39.36,39.37,76643.0,37.2874,37.3348,37.2496,37.2591,76643.0
2023-08-14 11:50:00,39.37,39.43,39.35,39.36,54402.0,37.2591,37.3158,37.2401,37.2496,54402.0
2023-08-14 12:00:00,39.36,39.42,39.33,39.4,54222.0,37.2496,37.3064,37.2212,37.2874,54222.0
2023-08-14 12:10:00,39.41,39.42,39.29,39.36,93879.0,37.2969,37.3064,37.1833,37.2496,93879.0
2023-08-14 12:20:00,39.35,39.54,39.33,39.52,288485.0,37.2401,37.4199,37.2212,37.401,288485.0
2023-08-14 12:30:00,39.51,39.59,39.46,39.56,108390.0,37.3915,37.4673,37.3442,37.4389,108390.0
2023-08-14 12:40:00,39.55,39.64,39.54,39.64,103369.0,37.4294,37.5146,37.4199,37.5146,103369.0
2023-08-14 12:50:00,39.64,39.68,39.56,39.64,84669.0,37.5146,37.5524,37.4389,37.5146,84669.0
2023-08-14 13:00:00,39.64,39.71,39.62,39.64,92486.0,37.5146,37.5808,37.4957,37.5146,92486.0
2023-08-14 13:10:00,39.64,39.67,39.6,39.62,67993.0,37.5146,37.543,37.4767,37.4957,67993.0
2023-08-14 13:20:00,39.61,39.65,39.53,39.62,158297.0,37.4862,37.524,37.4105,37.4957,158297.0
2023-08-14 13:30:00,39.63,39.63,39.52,39.54,80910.0,37.5051,37.5051,37.401,37.4199,80910.0
2023-08-14 13:40:00,39.55,39.6,39.52,39.54,81970.0,37.4294,37.4767,37.401,37.4199,81970.0
2023-08-14 13:50:00,39.54,39.54,39.45,39.5,70751.0,37.4199,37.4199,37.3348,37.3821,70751.0
2023-08-14 14:00:00,39.5,39.53,39.48,39.52,94802.0,37.3821,37.4105,37.3632,37.401,94802.0
2023-08-14 14:10:00,39.52,39.55,39.44,39.48,127579.0,37.401,37.4294,37.3253,37.3632,127579.0
2023-08-14 14:20:00,39.47,39.5,39.43,39.44,71345.0,37.3537,37.3821,37.3158,37.3253,71345.0
2023-08-14 14:30:00,39.44,39.46,39.41,39.42,59734.0,37.3253,37.3442,37.2969,37.3064,59734.0
2023-08-14 14:40:00,39.42,39.46,39.41,39.44,58925.0,37.3064,37.3442,37.2969,37.3253,58925.0
2023-08-14 14:50:00,39.43,39.51,39.4,39.48,80596.0,37.3158,37.3915,37.2874,37.3632,80596.0
2023-08-14 15:00:00,39.48,39.49,39.43,39.44,87392.0,37.3632,37.3726,37.3158,37.3253,87392.0
2023-08-14 15:10:00,39.44,39.46,39.4,39.43,91698.0,37.3253,37.3442,37.2874,37.3158,91698.0
2023-08-14 15:20:00,39.44,39.45,39.41,39.43,92114.0,37.3253,37.3348,37.2969,37.3158,92114.0
2023-08-14 15:30:00,39.43,39.46,39.42,39.44,125190.0,37.3158,37.3442,37.3064,37.3253,125190.0
2023-08-14 15:40:00,39.43,39.46,39.4,39.43,264584.0,37.3158,37.3442,37.2874,37.3158,264584.0
2023-08-14 15:50:00,39.43,39.51,39.41,39.48,886515.0,37.3158,37.3915,37.2969,37.3632,886515.0
2023-08-15 09:30:00,39.28,39.43,39.02,39.12,282001.0,37.1739,37.3158,36.9278,37.0225,282001.0
2023-08-15 09:40:00,39.13,39.2,39.06,39.09,90656.0,37.0319,37.0982,36.9657,36.9941,90656.0
2023-08-15 09:50:00,39.12,39.17,39.03,39.03,73426.0,37.0225,37.0698,36.9373,36.9373,73426.0
2023-08-15 10:00:00,39.04,39.07,38.92,38.98,186155.0,36.9467,36.9751,36.8332,36.89,186155.0
2023-08-15 10:10:00,38.98,39.01,38.79,38.8,153057.0,36.89,36.9184,36.7102,36.7196,153057.0
2023-08-15 10:20:00,38.8,38.89,38.78,38.84,153802.0,36.7196,36.8048,36.7007,36.7575,153802.0
2023-08-15 10:30:00,38.84,39.01,38.83,38.93,173667.0,36.7575,36.9184,36.748,36.8426,173667.0
2023-08-15 10:40:00,38.92,39.1,38.86,39.07,135963.0,36.8332,37.0035,36.7764,36.9751,135963.0
2023-08-15 10:50:00,39.07,39.07,38.97,39.0,124122.0,36.9751,36.9751,36.8805,36.9089,124122.0
2023-08-15 11:00:00,39.01,39.09,38.96,39.0,76281.0,36.9184,36.9941,36.871,36.9089,76281.0
2023-08-15 11:10:00,39.0,39.05,38.95,38.98,73629.0,36.9089,36.9562,36.8616,36.89,73629.0
2023-08-15 11:20:00,38.97,39.01,38.92,38.99,66033.0,36.8805,36.9184,36.8332,36.8994,66033.0
2023-08-15 11:30:00,39.0,39.02,38.92,38.98,68883.0,36.9089,36.9278,36.8332,36.89,68883.0
2023-08-15 11:40:00,38.97,39.0,38.92,38.96,95035.0,36.8805,36.9089,36.8332,36.871,95035.0
2023-08-15 11:50:00,38.96,38.99,38.91,38.92,93016.0,36.871,36.8994,36.8237,36.8332,93016.0
2023-08-15 12:00:00,38.92,38.92,38.84,38.86,124516.0,36.8332,36.8332,36.7575,36.7764,124516.0
2023-08-15 12:10:00,38.86,38.88,38.83,38.84,119611.0,36.7764,36.7953,36.748,36.7575,119611.0
2023-08-15 12:20:00,38.84,38.85,38.74,38.77,139569.0,36.7575,36.7669,36.6628,36.6912,139569.0
2023-08-15 12:30:00,38.77,38.77,38.72,38.75,121986.0,36.6912,36.6912,36.6439,36.6723,121986.0
2023-08-15 12:40:00,38.75,38.76,38.71,38.72,84939.0,36.6723,36.6818,36.6344,36.6439,84939.0
2023-08-15 12:50:00,38.72,38.72,38.65,38.66,99103.0,36.6439,36.6439,36.5777,36.5871,99103.0
2023-08-15 13:00:00,38.66,38.71,38.55,38.61,188667.0,36.5871,36.6344,36.483,36.5398,188667.0
2023-08-15 13:10:00,38.61,38.69,38.59,38.68,150292.0,36.5398,36.6155,36.5209,36.6061,150292.0
2023-08-15 13:20:00,38.68,38.7,38.57,38.57,141817.0,36.6061,36.625,36.502,36.502,141817.0
2023-08-15 13:30:00,38.56,38.57,38.52,38.55,94804.0,36.4925,36.502,36.4546,36.483,94804.0
2023-08-15 13:40:00,38.54,38.59,38.51,38.55,201002.0,36.4736,36.5209,36.4452,36.483,201002.0
2023-08-15 13:50:00,38.55,38.6,38.51,38.54,125403.0,36.483,36.5303,36.4452,36.4736,125403.0
2023-08-15 14:00:00,38.54,38.55,38.52,38.55,68198.0,36.4736,36.483,36.4546,36.483,68198.0
2023-08-15 14:10:00,38.55,38.58,38.48,38.48,152452.0,36.483,36.5114,36.4168,36.4168,152452.0
2023-08-15 14:20:00,38.48,38.54,38.46,38.54,88098.0,36.4168,36.4736,36.3978,36.4736,88098.0
2023-08-15 14:30:00,38.54,38.58,38.53,38.55,76286.0,36.4736,36.5114,36.4641,36.483,76286.0
2023-08-15 14:40:00,38.55,38.58,38.53,38.55,92903.0,36.483,36.5114,36.4641,36.483,92903.0
2023-08-15 14:50:00,38.54,38.55,38.5,38.51,97870.0,36.4736,36.483,36.4357,36.4452,97870.0
2023-08-15 15:00:00,38.52,38.58,38.48,38.52,199207.0,36.4546,36.5114,36.4168,36.4546,199207.0
2023-08-15 15:10:00,38.52,38.53,38.48,38.52,107043.0,36.4546,36.4641,36.4168,36.4546,107043.0
2023-08-15 15:20:00,38.51,38.55,38.43,38.44,134727.0,36.4452,36.483,36.3695,36.3789,134727.0
2023-08-15 15:30:00,38.43,38.47,38.39,38.4,192310.0,36.3695,36.4073,36.3316,36.3411,192310.0
2023-08-15 15:40:00,38.4,38.48,38.38,38.47,216305.0,36.3411,36.4168,36.3221,36.4073,216305.0
2023-08-15 15:50:00,38.46,38.5,38.45,38.47,504430.0,36.3978,36.4357,36.3884,36.4073,504430.0
2023-08-16 09:30:00,38.43,38.52,38.27,38.46,322988.0,36.3695,36.4546,36.218,36.3978,322988.0
2023-08-16 09:40:00,38.48,38.48,38.27,38.39,134257.0,36.4168,36.4168,36.218,36.3316,134257.0
2023-08-16 09:50:00,38.39,38.43,38.26,38.37,171624.0,36.3316,36.3695,36.2086,36.3127,171624.0
2023-08-16 10:00:00,38.36,38.42,38.21,38.36,116761.0,36.3032,36.36,36.1613,36.3032,116761.0
2023-08-16 10:10:00,38.36,38.37,38.28,38.3,114572.0,36.3032,36.3127,36.2275,36.2464,114572.0
2023-08-16 10:20:00,38.3,38.35,38.25,38.27,134321.0,36.2464,36.2937,36.1991,36.218,134321.0
2023-08-16 10:30:00,38.27,38.35,38.22,38.29,112781.0,36.218,36.2937,36.1707,36.237,112781.0
2023-08-16 10:40:00,38.29,38.34,38.25,38.32,89474.0,36.237,36.2843,36.1991,36.2654,89474.0
2023-08-16 10:50:00,38.32,38.38,38.28,38.36,91011.0,36.2654,36.3221,36.2275,36.3032,91011.0
2023-08-16 11:00:00,38.35,38.42,38.29,38.3,91261.0,36.2937,36.36,36.237,36.2464,91261.0
2023-08-16 11:10:00,38.3,38.42,38.27,38.41,72993.0,36.2464,36.36,36.218,36.3505,72993.0
2023-08-16 11:20:00,38.41,38.45,38.36,38.45,67157.0,36.3505,36.3884,36.3032,36.3884,67157.0
2023-08-16 11:30:00,38.45,38.54,38.41,38.54,108670.0,36.3884,36.4736,36.3505,36.4736,108670.0
2023-08-16 11:40:00,38.53,38.56,38.5,38.54,107062.0,36.4641,36.4925,36.4357,36.4736,107062.0
2023-08-16 11:50:00,38.53,38.53,38.42,38.44,65889.0,36.4641,36.4641,36.36,36.3789,65889.0
2023-08-16 12:00:00,38.44,38.5,38.43,38.48,69425.0,36.3789,36.4357,36.3695,36.4168,69425.0
2023-08-16 12:10:00,38.48,38.49,38.43,38.47,51309.0,36.4168,36.4262,36.3695,36.4073,51309.0
2023-08-16 12:20:00,38.46,38.47,38.36,38.37,49462.0,36.3978,36.4073,36.3032,36.3127,49462.0
2023-08-16 12:30:00,38.37,38.42,38.36,38.4,75475.0,36.3127,36.36,36.3032,36.3411,75475.0
2023-08-16 12:40:00,38.4,38.52,38.39,38.48,89735.0,36.3411,36.4546,36.3316,36.4168,89735.0
2023-08-16 12:50:00,38.48,38.48,38.42,38.48,64959.0,36.4168,36.4168,36.36,36.4168,64959.0
2023-08-16 13:00:00,38.48,38.48,38.4,38.42,57315.0,36.4168,36.4168,36.3411,36.36,57315.0
2023-08-16 13:10:00,38.43,38.51,38.42,38.49,100122.0,36.3695,36.4452,36.36,36.4262,100122.0
2023-08-16 13:20:00,38.5,38.52,38.43,38.45,69121.0,36.4357,36.4546,36.3695,36.3884,69121.0
2023-08-16 13:30:00,38.45,38.53,38.44,38.47,88700.0,36.3884,36.4641,36.3789,36.4073,88700.0
2023-08-16 13:40:00,38.48,38.6,38.46,38.58,86325.0,36.4168,36.5303,36.3978,36.5114,86325.0
2023-08-16 13:50:00,38.58,38.65,38.57,38.59,63840.0,36.5114,36.5777,36.502,36.5209,63840.0
2023-08-16 14:00:00,38.59,38.6,38.48,38.58,111205.0,36.5209,36.5303,36.4168,36.5114,111205.0
2023-08-16 14:10:00,38.56,38.6,38.48,38.59,103577.0,36.4925,36.5303,36.4168,36.5209,103577.0
2023-08-16 14:20:00,38.59,38.67,38.58,38.62,79755.0,36.5209,36.5966,36.5114,36.5493,79755.0
2023-08-16 14:30:00,38.62,38.64,38.52,38.58,89086.0,36.5493,36.5682,36.4546,36.5114,89086.0
2023-08-16 14:40:00,38.59,38.59,38.42,38.43,78412.0,36.5209,36.5209,36.36,36.3695,78412.0
2023-08-16 14:50:00,38.43,38.44,38.36,38.4,90962.0,36.3695,36.3789,36.3032,36.3411,90962.0
2023-08-16 15:00:00,38.4,38.52,38.39,38.46,418848.0,36.3411,36.4546,36.3316,36.3978,418848.0
2023-08-16 15:10:00,38.46,38.47,38.28,38.29,127631.0,36.3978,36.4073,36.2275,36.237,127631.0
2023-08-16 15:20:00,38.29,38.34,38.22,38.23,111984.0,36.237,36.2843,36.1707,36.1802,111984.0
2023-08-16 15:30:00,38.23,38.35,38.22,38.31,154623.0,36.1802,36.2937,36.1707,36.2559,154623.0
2023-08-16 15:40:00,38.32,38.35,38.29,38.34,167360.0,36.2654,36.2937,36.237,36.2843,167360.0
2023-08-16 15:50:00,38.33,38.34,38.28,38.29,384328.0,36.2748,36.2843,36.2275,36.237,384328.0
2023-08-17 09:30:00,38.38,38.42,38.18,38.35,384423.0,36.3221,36.36,36.1329,36.2937,384423.0
2023-08-17 09:40:00,38.37,38.54,38.33,38.35,177668.0,36.3127,36.4736,36.2748,36.2937,177668.0
2023-08-17 09:50:00,38.34,38.48,38.33,38.45,154653.0,36.2843,36.4168,36.2748,36.3884,154653.0
2023-08-17 10:00:00,38.44,38.67,38.43,38.61,364909.0,36.3789,36.5966,36.3695,36.5398,364909.0
2023-08-17 10:10:00,38.6,38.6,38.46,38.52,116643.0,36.5303,36.5303,36.3978,36.4546,116643.0
2023-08-17 10:20:00,38.52,38.54,38.37,38.38,126655.0,36.4546,36.4736,36.3127,36.3221,126655.0
2023-08-17 10:30:00,38.37,38.46,38.35,38.44,200862.0,36.3127,36.3978,36.2937,36.3789,200862.0
2023-08-17 10:40:00,38.44,38.6,38.4,38.55,107965.0,36.3789,36.5303,36.3411,36.483,107965.0
2023-08-17 10:50:00,38.56,38.57,38.47,38.5,66446.0,36.4925,36.502,36.4073,36.4357,66446.0
2023-08-17 11:00:00,38.5,38.59,38.48,38.55,62791.0,36.4357,36.5209,36.4168,36.483,62791.0
2023-08-17 11:10:00,38.55,38.57,38.45,38.48,67115.0,36.483,36.502,36.3884,36.4168,67115.0
2023-08-17 11:20:00,38.48,38.51,38.43,38.45,80204.0,36.4168,36.4452,36.3695,36.3884,80204.0
2023-08-17 11:30:00,38.45,38.5,38.43,38.47,71452.0,36.3884,36.4357,36.3695,36.4073,71452.0
2023-08-17 11:40:00,38.48,38.58,38.47,38.51,82211.0,36.4168,36.5114,36.4073,36.4452,82211.0
2023-08-17 11:50:00,38.5,38.51,38.44,38.45,272882.0,36.4357,36.4452,36.3789,36.3884,272882.0
2023-08-17 12:00:00,38.45,38.48,38.43,38.44,83374.0,36.3884,36.4168,36.3695,36.3789,83374.0
2023-08-17 12:10:00,38.44,38.47,38.43,38.47,78691.0,36.3789,36.4073,36.3695,36.4073,78691.0
2023-08-17 12:20:00,38.47,38.55,38.44,38.51,78389.0,36.4073,36.483,36.3789,36.4452,78389.0
2023-08-17 12:30:00,38.51,38.51,38.43,38.46,107299.0,36.4452,36.4452,36.3695,36.3978,107299.0
2023-08-17 12:40:00,38.45,38.47,38.43,38.45,54987.0,36.3884,36.4073,36.3695,36.3884,54987.0
2023-08-17 12:50:00,38.45,38.5,38.44,38.48,64922.0,36.3884,36.4357,36.3789,36.4168,64922.0
2023-08-17 13:00:00,38.48,38.51,38.42,38.44,69826.0,36.4168,36.4452,36.36,36.3789,69826.0
2023-08-17 13:10:00,38.44,38.53,38.43,38.51,102299.0,36.3789,36.4641,36.3695,36.4452,102299.0
2023-08-17 13:20:00,38.5,38.51,38.39,38.39,109687.0,36.4357,36.4452,36.3316,36.3316,109687.0
2023-08-17 13:30:00,38.4,38.48,38.38,38.48,69306.0,36.3411,36.4168,36.3221,36.4168,69306.0
2023-08-17 13:40:00,38.47,38.49,38.41,38.49,72725.0,36.4073,36.4262,36.3505,36.4262,72725.0
2023-08-17 13:50:00,38.48,38.53,38.48,38.49,49144.0,36.4168,36.4641,36.4168,36.4262,49144.0
2023-08-17 14:00:00,38.49,38.52,38.48,38.52,71245.0,36.4262,36.4546,36.4168,36.4546,71245.0
2023-08-17 14:10:00,38.52,38.55,38.5,38.52,76797.0,36.4546,36.483,36.4357,36.4546,76797.0
2023-08-17 14:20:00,38.51,38.52,38.47,38.49,82742.0,36.4452,36.4546,36.4073,36.4262,82742.0
2023-08-17 14:30:00,38.49,38.51,38.39,38.46,162346.0,36.4262,36.4452,36.3316,36.3978,162346.0
2023-08-17 14:40:00,38.46,38.5,38.43,38.45,118461.0,36.3978,36.4357,36.3695,36.3884,118461.0
2023-08-17 14:50:00,38.46,38.53,38.45,38.47,139591.0,36.3978,36.4641,36.3884,36.4073,139591.0
2023-08-17 15:00:00,38.47,38.58,38.46,38.55,93043.0,36.4073,36.5114,36.3978,36.483,93043.0
2023-08-17 15:10:00,38.54,38.59,38.5,38.57,99406.0,36.4736,36.5209,36.4357,36.502,99406.0
2023-08-17 15:20:00,38.58,38.65,38.53,38.63,139612.0,36.5114,36.5777,36.4641,36.5587,139612.0
2023-08-17 15:30:00,38.64,38.65,38.57,38.59,93632.0,36.5682,36.5777,36.502,36.5209,93632.0
2023-08-17 15:40:00,38.59,38.65,38.56,38.61,185217.0,36.5209,36.5777,36.4925,36.5398,185217.0
2023-08-17 15:50:00,38.6,38.7,38.6,38.65,481879.0,36.5303,36.625,36.5303,36.5777,481879.0
2023-08-18 09:30:00,38.51,38.51,38.06,38.15,508245.0,36.4452,36.4452,36.0193,36.1045,508245.0
2023-08-18 09:40:00,38.15,38.26,38.01,38.26,270754.0,36.1045,36.2086,35.972,36.2086,270754.0
2023-08-18 09:50:00,38.27,38.38,38.19,38.25,151912.0,36.218,36.3221,36.1423,36.1991,151912.0
2023-08-18 10:00:00,38.25,38.37,38.21,38.34,121855.0,36.1991,36.3127,36.1613,36.2843,121855.0
2023-08-18 10:10:00,38.35,38.35,38.25,38.3,138101.0,36.2937,36.2937,36.1991,36.2464,138101.0
2023-08-18 10:20:00,38.29,38.39,38.25,38.27,87200.0,36.237,36.3316,36.1991,36.218,87200.0
2023-08-18 10:30:00,38.27,38.36,38.24,38.29,82625.0,36.218,36.3032,36.1896,36.237,82625.0
2023-08-18 10:40:00,38.28,38.34,38.25,38.29,84462.0,36.2275,36.2843,36.1991,36.237,84462.0
2023-08-18 10:50:00,38.29,38.31,38.21,38.24,97356.0,36.237,36.2559,36.1613,36.1896,97356.0
2023-08-18 11:00:00,38.25,38.26,38.2,38.26,68075.0,36.1991,36.2086,36.1518,36.2086,68075.0
2023-08-18 11:10:00,38.26,38.35,38.23,38.32,59670.0,36.2086,36.2937,36.1802,36.2654,59670.0
2023-08-18 11:20:00,38.32,38.32,38.24,38.29,67547.0,36.2654,36.2654,36.1896,36.237,67547.0
2023-08-18 11:30:00,38.29,38.32,38.21,38.23,66980.0,36.237,36.2654,36.1613,36.1802,66980.0
2023-08-18 11:40:00,38.21,38.22,38.15,38.21,83699.0,36.1613,36.1707,36.1045,36.1613,83699.0
2023-08-18 11:50:00,38.21,38.21,38.17,38.18,58023.0,36.1613,36.1613,36.1234,36.1329,58023.0
2023-08-18 12:00:00,38.17,38.25,38.17,38.21,68716.0,36.1234,36.1991,36.1234,36.1613,68716.0
2023-08-18 12:10:00,38.2,38.21,38.16,38.18,38094.0,36.1518,36.1613,36.1139,36.1329,38094.0
2023-08-18 12:20:00,38.18,38.23,38.13,38.2,76334.0,36.1329,36.1802,36.0855,36.1518,76334.0
2023-08-18 12:30:00,38.19,38.24,38.18,38.21,64384.0,36.1423,36.1896,36.1329,36.1613,64384.0
2023-08-18 12:40:00,38.22,38.24,38.2,38.21,50262.0,36.1707,36.1896,36.1518,36.1613,50262.0
2023-08-18 12:50:00,38.22,38.32,38.19,38.32,73114.0,36.1707,36.2654,36.1423,36.2654,73114.0
2023-08-18 13:00:00,38.32,38.32,38.23,38.25,105265.0,36.2654,36.2654,36.1802,36.1991,105265.0
2023-08-18 13:10:00,38.23,38.28,38.21,38.23,85522.0,36.1802,36.2275,36.1613,36.1802,85522.0
2023-08-18 13:20:00,38.23,38.23,38.03,38.12,166219.0,36.1802,36.1802,35.9909,36.0761,166219.0
2023-08-18 13:30:00,38.12,38.14,38.08,38.09,50973.0,36.0761,36.095,36.0382,36.0477,50973.0
2023-08-18 13:40:00,38.09,38.12,38.08,38.12,43262.0,36.0477,36.0761,36.0382,36.0761,43262.0
2023-08-18 13:50:00,38.11,38.14,38.1,38.13,52916.0,36.0666,36.095,36.0572,36.0855,52916.0
2023-08-18 14:00:00,38.13,38.15,38.1,38.12,54746.0,36.0855,36.1045,36.0572,36.0761,54746.0
2023-08-18 14:10:00,38.12,38.15,38.09,38.15,54580.0,36.0761,36.1045,36.0477,36.1045,54580.0
2023-08-18 14:20:00,38.15,38.16,38.1,38.11,44245.0,36.1045,36.1139,36.0572,36.0666,44245.0
2023-08-18 14:30:00,38.11,38.13,38.09,38.11,37015.0,36.0666,36.0855,36.0477,36.0666,37015.0
2023-08-18 14:40:00,38.12,38.16,38.09,38.09,95347.0,36.0761,36.1139,36.0477,36.0477,95347.0
2023-08-18 14:50:00,38.09,38.14,38.05,38.07,83956.0,36.0477,36.095,36.0098,36.0288,83956.0
2023-08-18 15:00:00,38.07,38.08,38.03,38.03,83920.0,36.0288,36.0382,35.9909,35.9909,83920.0
2023-08-18 15:10:00,38.03,38.03,37.95,38.0,202672.0,35.9909,35.9909,35.9152,35.9625,202672.0
2023-08-18 15:20:00,38.0,38.07,37.99,38.06,84657.0,35.9625,36.0288,35.953,36.0193,84657.0
2023-08-18 15:30:00,38.07,38.08,38.02,38.08,94019.0,36.0288,36.0382,35.9814,36.0382,94019.0
2023-08-18 15:40:00,38.08,38.28,38.08,38.27,171516.0,36.0382,36.2275,36.0382,36.218,171516.0
2023-08-18 15:50:00,38.27,38.28,38.17,38.2,345719.0,36.218,36.2275,36.1234,36.1518,345719.0
2023-08-21 09:30:00,38.44,38.44,38.23,38.28,240124.0,36.3789,36.3789,36.1802,36.2275,240124.0
2023-08-21 09:40:00,38.27,38.31,38.18,38.28,244964.0,36.218,36.2559,36.1329,36.2275,244964.0
2023-08-21 09:50:00,38.28,38.29,38.14,38.2,78993.0,36.2275,36.237,36.095,36.1518,78993.0
2023-08-21 10:00:00,38.19,38.23,38.12,38.15,101645.0,36.1423,36.1802,36.0761,36.1045,101645.0
2023-08-21 10:10:00,38.15,38.16,38.05,38.1,110215.0,36.1045,36.1139,36.0098,36.0572,110215.0
2023-08-21 10:20:00,38.1,38.12,38.05,38.09,114861.0,36.0572,36.0761,36.0098,36.0477,114861.0
2023-08-21 10:30:00,38.08,38.13,38.04,38.08,126969.0,36.0382,36.0855,36.0004,36.0382,126969.0
2023-08-21 10:40:00,38.08,38.12,38.01,38.05,112755.0,36.0382,36.0761,35.972,36.0098,112755.0
2023-08-21 10:50:00,38.06,38.12,38.06,38.09,96420.0,36.0193,36.0761,36.0193,36.0477,96420.0
2023-08-21 11:00:00,38.09,38.12,38.05,38.12,63388.0,36.0477,36.0761,36.0098,36.0761,63388.0
2023-08-21 11:10:00,38.12,38.19,38.06,38.12,88878.0,36.0761,36.1423,36.0193,36.0761,88878.0
2023-08-21 11:20:00,38.12,38.14,38.02,38.08,84328.0,36.0761,36.095,35.9814,36.0382,84328.0
2023-08-21 11:30:00,38.08,38.13,38.06,38.11,57402.0,36.0382,36.0855,36.0193,36.0666,57402.0
2023-08-21 11:40:00,38.11,38.11,38.07,38.08,69696.0,36.0666,36.0666,36.0288,36.0382,69696.0
2023-08-21 11:50:00,38.07,38.11,38.05,38.05,70792.0,36.0288,36.0666,36.0098,36.0098,70792.0
2023-08-21 12:00:00,38.06,38.1,38.05,38.09,61786.0,36.0193,36.0572,36.0098,36.0477,61786.0
2023-08-21 12:10:00,38.09,38.12,38.05,38.11,67649.0,36.0477,36.0761,36.0098,36.0666,67649.0
2023-08-21 12:20:00,38.11,38.15,38.08,38.12,47088.0,36.0666,36.1045,36.0382,36.0761,47088.0
2023-08-21 12:30:00,38.12,38.12,38.03,38.04,80231.0,36.0761,36.0761,35.9909,36.0004,80231.0
2023-08-21 12:40:00,38.05,38.13,38.03,38.12,58360.0,36.0098,36.0855,35.9909,36.0761,58360.0
2023-08-21 12:50:00,38.12,38.2,38.09,38.2,54621.0,36.0761,36.1518,36.0477,36.1518,54621.0
2023-08-21 13:00:00,38.2,38.22,38.16,38.17,63098.0,36.1518,36.1707,36.1139,36.1234,63098.0
2023-08-21 13:10:00,38.16,38.26,38.14,38.16,128613.0,36.1139,36.2086,36.095,36.1139,128613.0
2023-08-21 13:20:00,38.16,38.26,38.15,38.21,69637.0,36.1139,36.2086,36.1045,36.1613,69637.0
2023-08-21 13:30:00,38.21,38.3,38.2,38.27,83738.0,36.1613,36.2464,36.1518,36.218,83738.0
2023-08-21 13:40:00,38.28,38.34,38.28,38.33,99733.0,36.2275,36.2843,36.2275,36.2748,99733.0
2023-08-21 13:50:00,38.33,38.35,38.25,38.26,64930.0,36.2748,36.2937,36.1991,36.2086,64930.0
2023-08-21 14:00:00,38.27,38.31,38.26,38.27,54872.0,36.218,36.2559,36.2086,36.218,54872.0
2023-08-21 14:10:00,38.27,38.39,38.26,38.31,159068.0,36.218,36.3316,36.2086,36.2559,159068.0
2023-08-21 14:20:00,38.32,38.34,38.25,38.27,123751.0,36.2654,36.2843,36.1991,36.218,123751.0
2023-08-21 14:30:00,38.27,38.31,38.24,38.25,112274.0,36.218,36.2559,36.1896,36.1991,112274.0
2023-08-21 14:40:00,38.26,38.33,38.24,38.25,142860.0,36.2086,36.2748,36.1896,36.1991,142860.0
2023-08-21 14:50:00,38.26,38.26,38.15,38.17,230031.0,36.2086,36.2086,36.1045,36.1234,230031.0
2023-08-21 15:00:00,38.17,38.22,38.15,38.16,101905.0,36.1234,36.1707,36.1045,36.1139,101905.0
2023-08-21 15:10:00,38.16,38.2,38.14,38.17,99173.0,36.1139,36.1518,36.095,36.1234,99173.0
2023-08-21 15:20:00,38.18,38.19,38.14,38.15,92865.0,36.1329,36.1423,36.095,36.1045,92865.0
2023-08-21 15:30:00,38.15,38.17,38.12,38.16,124918.0,36.1045,36.1234,36.0761,36.1139,124918.0
2023-08-21 15:40:00,38.16,38.18,38.13,38.17,166485.0,36.1139,36.1329,36.0855,36.1234,166485.0
2023-08-21 15:50:00,38.17,38.26,38.16,38.25,562944.0,36.1234,36.2086,36.1139,36.1991,562944.0
2023-08-22 09:30:00,38.21,38.26,38.02,38.21,364788.0,36.1613,36.2086,35.9814,36.1613,364788.0
2023-08-22 09:40:00,38.2,38.24,38.08,38.09,172653.0,36.1518,36.1896,36.0382,36.0477,172653.0
2023-08-22 09:50:00,38.09,38.09,37.84,37.86,294042.0,36.0477,36.0477,35.8111,35.83,294042.0
2023-08-22 10:00:00,37.85,38.01,37.84,37.93,230104.0,35.8206,35.972,35.8111,35.8963,230104.0
2023-08-22 10:10:00,37.94,38.01,37.9,37.97,161570.0,35.9057,35.972,35.8679,35.9341,161570.0
2023-08-22 10:20:00,37.97,38.02,37.89,37.92,134724.0,35.9341,35.9814,35.8584,35.8868,134724.0
2023-08-22 10:30:00,37.91,38.02,37.9,38.02,83799.0,35.8773,35.9814,35.8679,35.9814,83799.0
2023-08-22 10:40:00,38.02,38.08,37.98,38.07,95872.0,35.9814,36.0382,35.9436,36.0288,95872.0
2023-08-22 10:50:00,38.07,38.19,38.04,38.12,101618.0,36.0288,36.1423,36.0004,36.0761,101618.0
2023-08-22 11:00:00,38.11,38.3,38.11,38.26,103847.0,36.0666,36.2464,36.0666,36.2086,103847.0
2023-08-22 11:10:00,38.26,38.32,38.16,38.16,141042.0,36.2086,36.2654,36.1139,36.1139,141042.0
2023-08-22 11:20:00,38.16,38.27,38.15,38.22,120141.0,36.1139,36.218,36.1045,36.1707,120141.0
2023-08-22 11:30:00,38.23,38.35,38.21,38.3,112480.0,36.1802,36.2937,36.1613,36.2464,112480.0
2023-08-22 11:40:00,38.3,38.31,38.24,38.27,104354.0,36.2464,36.2559,36.1896,36.218,104354.0
2023-08-22 11:50:00,38.27,38.35,38.26,38.34,63504.0,36.218,36.2937,36.2086,36.2843,63504.0
2023-08-22 12:00:00,38.33,38.39,38.33,38.36,74175.0,36.2748,36.3316,36.2748,36.3032,74175.0
2023-08-22 12:10:00,38.36,38.37,38.29,38.33,60598.0,36.3032,36.3127,36.237,36.2748,60598.0
2023-08-22 12:20:00,38.33,38.39,38.3,38.38,82596.0,36.2748,36.3316,36.2464,36.3221,82596.0
2023-08-22 12:30:00,38.39,38.41,38.36,38.4,57756.0,36.3316,36.3505,36.3032,36.3411,57756.0
2023-08-22 12:40:00,38.4,38.43,38.36,38.37,64537.0,36.3411,36.3695,36.3032,36.3127,64537.0
2023-08-22 12:50:00,38.37,38.41,38.34,38.37,59741.0,36.3127,36.3505,36.2843,36.3127,59741.0
2023-08-22 13:00:00,38.36,38.36,38.29,38.32,66533.0,36.3032,36.3032,36.237,36.2654,66533.0
2023-08-22 13:10:00,38.31,38.33,38.22,38.24,108739.0,36.2559,36.2748,36.1707,36.1896,108739.0
2023-08-22 13:20:00,38.25,38.36,38.25,38.34,54280.0,36.1991,36.3032,36.1991,36.2843,54280.0
2023-08-22 13:30:00,38.34,38.37,38.3,38.32,42616.0,36.2843,36.3127,36.2464,36.2654,42616.0
2023-08-22 13:40:00,38.32,38.33,38.28,38.3,45383.0,36.2654,36.2748,36.2275,36.2464,45383.0
2023-08-22 13:50:00,38.3,38.36,38.28,38.3,42400.0,36.2464,36.3032,36.2275,36.2464,42400.0
2023-08-22 14:00:00,38.3,38.31,38.25,38.27,51111.0,36.2464,36.2559,36.1991,36.218,51111.0
2023-08-22 14:10:00,38.27,38.29,38.22,38.26,49691.0,36.218,36.237,36.1707,36.2086,49691.0
2023-08-22 14:20:00,38.25,38.28,38.23,38.25,71317.0,36.1991,36.2275,36.1802,36.1991,71317.0
2023-08-22 14:30:00,38.25,38.32,38.25,38.32,60459.0,36.1991,36.2654,36.1991,36.2654,60459.0
2023-08-22 14:40:00,38.33,38.37,38.29,38.36,86504.0,36.2748,36.3127,36.237,36.3032,86504.0
2023-08-22 14:50:00,38.35,38.37,38.32,38.34,59601.0,36.2937,36.3127,36.2654,36.2843,59601.0
2023-08-22 15:00:00,38.33,38.42,38.31,38.41,65740.0,36.2748,36.36,36.2559,36.3505,65740.0
2023-08-22 15:10:00,38.41,38.46,38.38,38.45,67229.0,36.3505,36.3978,36.3221,36.3884,67229.0
2023-08-22 15:20:00,38.45,38.48,38.43,38.48,108010.0,36.3884,36.4168,36.3695,36.4168,108010.0
2023-08-22 15:30:00,38.48,38.48,38.41,38.44,150162.0,36.4168,36.4168,36.3505,36.3789,150162.0
2023-08-22 15:40:00,38.44,38.6,38.41,38.59,211628.0,36.3789,36.5303,36.3505,36.5209,211628.0
2023-08-22 15:50:00,38.59,38.63,38.55,38.61,510484.0,36.5209,36.5587,36.483,36.5398,510484.0
2023-08-23 09:30:00,38.92,39.1,38.86,38.91,322262.0,36.8332,37.0035,36.7764,36.8237,322262.0
2023-08-23 09:40:00,38.93,39.23,38.93,39.13,376705.0,36.8426,37.1266,36.8426,37.0319,376705.0
2023-08-23 09:50:00,39.13,39.23,39.06,39.14,313448.0,37.0319,37.1266,36.9657,37.0414,313448.0
2023-08-23 10:00:00,39.15,39.19,39.04,39.16,215964.0,37.0509,37.0887,36.9467,37.0603,215964.0
2023-08-23 10:10:00,39.16,39.27,39.12,39.21,177097.0,37.0603,37.1644,37.0225,37.1076,177097.0
2023-08-23 10:20:00,39.22,39.37,39.17,39.33,187115.0,37.1171,37.2591,37.0698,37.2212,187115.0
2023-08-23 10:30:00,39.34,39.34,39.08,39.11,88455.0,37.2307,37.2307,36.9846,37.013,88455.0
2023-08-23 10:40:00,39.09,39.24,39.09,39.19,74255.0,36.9941,37.136,36.9941,37.0887,74255.0
2023-08-23 10:50:00,39.19,39.21,39.09,39.11,106970.0,37.0887,37.1076,36.9941,37.013,106970.0
2023-08-23 11:00:00,39.11,39.16,39.08,39.13,138398.0,37.013,37.0603,36.9846,37.0319,138398.0
2023-08-23 11:10:00,39.13,39.25,39.11,39.23,72839.0,37.0319,37.1455,37.013,37.1266,72839.0
2023-08-23 11:20:00,39.23,39.23,39.17,39.19,86516.0,37.1266,37.1266,37.0698,37.0887,86516.0
2023-08-23 11:30:00,39.19,39.19,39.09,39.12,72282.0,37.0887,37.0887,36.9941,37.0225,72282.0
2023-08-23 11:40:00,39.12,39.3,39.09,39.29,149965.0,37.0225,37.1928,36.9941,37.1833,149965.0
2023-08-23 11:50:00,39.29,39.31,39.24,39.28,69381.0,37.1833,37.2023,37.136,37.1739,69381.0
2023-08-23 12:00:00,39.28,39.31,39.24,39.28,72794.0,37.1739,37.2023,37.136,37.1739,72794.0
2023-08-23 12:10:00,39.28,39.3,39.17,39.2,72417.0,37.1739,37.1928,37.0698,37.0982,72417.0
2023-08-23 12:20:00,39.2,39.3,39.2,39.27,96665.0,37.0982,37.1928,37.0982,37.1644,96665.0
2023-08-23 12:30:00,39.27,39.27,39.18,39.21,64317.0,37.1644,37.1644,37.0792,37.1076,64317.0
2023-08-23 12:40:00,39.22,39.24,39.17,39.23,44865.0,37.1171,37.136,37.0698,37.1266,44865.0
2023-08-23 12:50:00,39.22,39.22,39.16,39.21,51730.0,37.1171,37.1171,37.0603,37.1076,51730.0
2023-08-23 13:00:00,39.21,39.23,39.15,39.17,51750.0,37.1076,37.1266,37.0509,37.0698,51750.0
2023-08-23 13:10:00,39.16,39.19,39.14,39.16,48138.0,37.0603,37.0887,37.0414,37.0603,48138.0
2023-08-23 13:20:00,39.16,39.19,39.13,39.16,37721.0,37.0603,37.0887,37.0319,37.0603,37721.0
2023-08-23 13:30:00,39.16,39.21,39.13,39.16,60413.0,37.0603,37.1076,37.0319,37.0603,60413.0
2023-08-23 13:40:00,39.15,39.19,39.12,39.17,33769.0,37.0509,37.0887,37.0225,37.0698,33769.0
2023-08-23 13:50:00,39.18,39.18,39.13,39.15,56296.0,37.0792,37.0792,37.0319,37.0509,56296.0
2023-08-23 14:00:00,39.14,39.14,39.05,39.07,40949.0,37.0414,37.0414,36.9562,36.9751,40949.0
2023-08-23 14:10:00,39.07,39.12,39.02,39.09,57900.0,36.9751,37.0225,36.9278,36.9941,57900.0
2023-08-23 14:20:00,39.09,39.1,39.05,39.08,42597.0,36.9941,37.0035,36.9562,36.9846,42597.0
2023-08-23 14:30:00,39.08,39.09,38.97,38.99,77115.0,36.9846,36.9941,36.8805,36.8994,77115.0
2023-08-23 14:40:00,39.0,39.01,38.94,38.94,66912.0,36.9089,36.9184,36.8521,36.8521,66912.0
2023-08-23 14:50:00,38.95,39.1,38.94,39.1,70010.0,36.8616,37.0035,36.8521,37.0035,70010.0
2023-08-23 15:00:00,39.09,39.12,39.06,39.07,64533.0,36.9941,37.0225,36.9657,36.9751,64533.0
2023-08-23 15:10:00,39.08,39.08,38.99,39.05,128263.0,36.9846,36.9846,36.8994,36.9562,128263.0
2023-08-23 15:20:00,39.05,39.13,39.03,39.12,185399.0,36.9562,37.0319,36.9373,37.0225,185399.0
2023-08-23 15:30:00,39.12,39.17,39.11,39.13,203709.0,37.0225,37.0698,37.013,37.0319,203709.0
2023-08-23 15:40:00,39.13,39.19,39.12,39.18,260329.0,37.0319,37.0887,37.0225,37.0792,260329.0
2023-08-23 15:50:00,39.18,39.21,39.09,39.2,699892.0,37.0792,37.1076,36.9941,37.0982,699892.0
2023-08-24 09:30:00,38.76,38.81,38.29,38.64,509547.0,36.6818,36.7291,36.237,36.5682,509547.0
2023-08-24 09:40:00,38.64,38.92,38.62,38.79,200101.0,36.5682,36.8332,36.5493,36.7102,200101.0
2023-08-24 09:50:00,38.79,39.18,38.78,39.17,106674.0,36.7102,37.0792,36.7007,37.0698,106674.0
2023-08-24 10:00:00,39.17,39.24,39.13,39.13,100190.0,37.0698,37.136,37.0319,37.0319,100190.0
2023-08-24 10:10:00,39.13,39.27,39.07,39.23,197184.0,37.0319,37.1644,36.9751,37.1266,197184.0
2023-08-24 10:20:00,39.23,39.33,39.15,39.26,138694.0,37.1266,37.2212,37.0509,37.155,138694.0
2023-08-24 10:30:00,39.26,39.34,39.22,39.3,105849.0,37.155,37.2307,37.1171,37.1928,105849.0
2023-08-24 10:40:00,39.3,39.41,39.29,39.4,92767.0,37.1928,37.2969,37.1833,37.2874,92767.0
2023-08-24 10:50:00,39.4,39.44,39.32,39.38,108384.0,37.2874,37.3253,37.2117,37.2685,108384.0
2023-08-24 11:00:00,39.38,39.38,39.24,39.33,72932.0,37.2685,37.2685,37.136,37.2212,72932.0
2023-08-24 11:10:00,39.33,39.34,39.26,39.27,67705.0,37.2212,37.2307,37.155,37.1644,67705.0
2023-08-24 11:20:00,39.26,39.28,39.09,39.19,94647.0,37.155,37.1739,36.9941,37.0887,94647.0
2023-08-24 11:30:00,39.19,39.21,39.15,39.2,36710.0,37.0887,37.1076,37.0509,37.0982,36710.0
2023-08-24 11:40:00,39.18,39.25,39.14,39.2,37084.0,37.0792,37.1455,37.0414,37.0982,37084.0
2023-08-24 11:50:00,39.2,39.22,39.13,39.16,32777.0,37.0982,37.1171,37.0319,37.0603,32777.0
2023-08-24 12:00:00,39.16,39.19,39.05,39.05,71569.0,37.0603,37.0887,36.9562,36.9562,71569.0
2023-08-24 12:10:00,39.05,39.16,39.03,39.16,81852.0,36.9562,37.0603,36.9373,37.0603,81852.0
2023-08-24 12:20:00,39.15,39.16,39.08,39.1,26682.0,37.0509,37.0603,36.9846,37.0035,26682.0
2023-08-24 12:30:00,39.09,39.09,39.05,39.06,43374.0,36.9941,36.9941,36.9562,36.9657,43374.0
2023-08-24 12:40:00,39.06,39.07,38.98,39.01,48449.0,36.9657,36.9751,36.89,36.9184,48449.0
2023-08-24 12:50:00,39.01,39.02,38.94,38.97,26397.0,36.9184,36.9278,36.8521,36.8805,26397.0
2023-08-24 13:00:00,38.97,38.97,38.9,38.93,22375.0,36.8805,36.8805,36.8143,36.8426,22375.0
2023-08-24 13:10:00,38.93,38.93,38.86,38.88,84882.0,36.8426,36.8426,36.7764,36.7953,84882.0
2023-08-24 13:20:00,38.87,38.89,38.82,38.84,27650.0,36.7859,36.8048,36.7385,36.7575,27650.0
2023-08-24 13:30:00,38.83,38.85,38.76,38.79,36062.0,36.748,36.7669,36.6818,36.7102,36062.0
2023-08-24 13:40:00,38.78,38.82,38.75,38.78,48810.0,36.7007,36.7385,36.6723,36.7007,48810.0
2023-08-24 13:50:00,38.78,38.82,38.75,38.8,36857.0,36.7007,36.7385,36.6723,36.7196,36857.0
2023-08-24 14:00:00,38.81,38.94,38.81,38.93,96487.0,36.7291,36.8521,36.7291,36.8426,96487.0
2023-08-24 14:10:00,38.93,38.94,38.88,38.89,30850.0,36.8426,36.8521,36.7953,36.8048,30850.0
2023-08-24 14:20:00,38.89,38.95,38.88,38.91,49767.0,36.8048,36.8616,36.7953,36.8237,49767.0
2023-08-24 14:30:00,38.91,38.97,38.89,38.91,60086.0,36.8237,36.8805,36.8048,36.8237,60086.0
2023-08-24 14:40:00,38.91,38.91,38.86,38.89,69190.0,36.8237,36.8237,36.7764,36.8048,69190.0
2023-08-24 14:50:00,38.89,38.94,38.89,38.9,59378.0,36.8048,36.8521,36.8048,36.8143,59378.0
2023-08-24 15:00:00,38.91,38.94,38.89,38.91,44146.0,36.8237,36.8521,36.8048,36.8237,44146.0
2023-08-24 15:10:00,38.91,39.02,38.9,39.02,74339.0,36.8237,36.9278,36.8143,36.9278,74339.0
2023-08-24 15:20:00,39.02,39.14,39.02,39.14,156729.0,36.9278,37.0414,36.9278,37.0414,156729.0
2023-08-24 15:30:00,39.14,39.15,39.06,39.09,106063.0,37.0414,37.0509,36.9657,36.9941,106063.0
2023-08-24 15:40:00,39.09,39.19,39.09,39.19,151460.0,36.9941,37.0887,36.9941,37.0887,151460.0
2023-08-24 15:50:00,39.19,39.22,39.06,39.06,540849.0,37.0887,37.1171,36.9657,36.9657,540849.0
2023-08-25 09:30:00,39.17,39.36,39.01,39.21,173354.0,37.0698,37.2496,36.9184,37.1076,173354.0
2023-08-25 09:40:00,39.2,39.21,38.84,38.91,135343.0,37.0982,37.1076,36.7575,36.8237,135343.0
2023-08-25 09:50:00,38.91,39.06,38.84,39.0,103486.0,36.8237,36.9657,36.7575,36.9089,103486.0
2023-08-25 10:00:00,39.0,39.28,38.92,39.09,165720.0,36.9089,37.1739,36.8332,36.9941,165720.0
2023-08-25 10:10:00,39.13,39.27,39.06,39.14,137711.0,37.0319,37.1644,36.9657,37.0414,137711.0
2023-08-25 10:20:00,39.15,39.17,38.84,38.85,108897.0,37.0509,37.0698,36.7575,36.7669,108897.0
2023-08-25 10:30:00,38.84,38.86,38.7,38.71,126213.0,36.7575,36.7764,36.625,36.6344,126213.0
2023-08-25 10:40:00,38.71,38.73,38.48,38.53,145345.0,36.6344,36.6534,36.4168,36.4641,145345.0
2023-08-25 10:50:00,38.53,38.61,38.48,38.5,134148.0,36.4641,36.5398,36.4168,36.4357,134148.0
2023-08-25 11:00:00,38.5,38.66,38.49,38.58,103065.0,36.4357,36.5871,36.4262,36.5114,103065.0
2023-08-25 11:10:00,38.6,38.66,38.57,38.6,129430.0,36.5303,36.5871,36.502,36.5303,129430.0
2023-08-25 11:20:00,38.61,38.81,38.57,38.76,97495.0,36.5398,36.7291,36.502,36.6818,97495.0
2023-08-25 11:30:00,38.75,38.86,38.66,38.83,81373.0,36.6723,36.7764,36.5871,36.748,81373.0
2023-08-25 11:40:00,38.82,38.82,38.71,38.74,161487.0,36.7385,36.7385,36.6344,36.6628,161487.0
2023-08-25 11:50:00,38.74,38.74,38.6,38.61,102592.0,36.6628,36.6628,36.5303,36.5398,102592.0
2023-08-25 12:00:00,38.6,38.65,38.55,38.59,124463.0,36.5303,36.5777,36.483,36.5209,124463.0
2023-08-25 12:10:00,38.6,38.67,38.58,38.59,108809.0,36.5303,36.5966,36.5114,36.5209,108809.0
2023-08-25 12:20:00,38.59,38.64,38.57,38.57,115826.0,36.5209,36.5682,36.502,36.502,115826.0
2023-08-25 12:30:00,38.57,38.63,38.54,38.58,105502.0,36.502,36.5587,36.4736,36.5114,105502.0
2023-08-25 12:40:00,38.57,38.6,38.53,38.55,79202.0,36.502,36.5303,36.4641,36.483,79202.0
2023-08-25 12:50:00,38.55,38.56,38.51,38.55,85193.0,36.483,36.4925,36.4452,36.483,85193.0
2023-08-25 13:00:00,38.54,38.62,38.52,38.6,94656.0,36.4736,36.5493,36.4546,36.5303,94656.0
2023-08-25 13:10:00,38.59,38.63,38.57,38.61,93389.0,36.5209,36.5587,36.502,36.5398,93389.0
2023-08-25 13:20:00,38.62,38.62,38.48,38.51,122832.0,36.5493,36.5493,36.4168,36.4452,122832.0
2023-08-25 13:30:00,38.51,38.51,38.43,38.44,97240.0,36.4452,36.4452,36.3695,36.3789,97240.0
2023-08-25 13:40:00,38.44,38.49,38.43,38.44,81131.0,36.3789,36.4262,36.3695,36.3789,81131.0
2023-08-25 13:50:00,38.45,38.5,38.43,38.48,80676.0,36.3884,36.4357,36.3695,36.4168,80676.0
2023-08-25 14:00:00,38.48,38.5,38.47,38.48,117840.0,36.4168,36.4357,36.4073,36.4168,117840.0
2023-08-25 14:10:00,38.48,38.6,38.46,38.59,87305.0,36.4168,36.5303,36.3978,36.5209,87305.0
2023-08-25 14:20:00,38.6,38.65,38.58,38.63,165528.0,36.5303,36.5777,36.5114,36.5587,165528.0
2023-08-25 14:30:00,38.64,38.64,38.6,38.62,76023.0,36.5682,36.5682,36.5303,36.5493,76023.0
2023-08-25 14:40:00,38.63,38.63,38.51,38.52,78357.0,36.5587,36.5587,36.4452,36.4546,78357.0
2023-08-25 14:50:00,38.51,38.54,38.49,38.5,111700.0,36.4452,36.4736,36.4262,36.4357,111700.0
2023-08-25 15:00:00,38.5,38.51,38.47,38.49,129613.0,36.4357,36.4452,36.4073,36.4262,129613.0
2023-08-25 15:10:00,38.5,38.5,38.43,38.44,218182.0,36.4357,36.4357,36.3695,36.3789,218182.0
2023-08-25 15:20:00,38.44,38.51,38.44,38.49,200474.0,36.3789,36.4452,36.3789,36.4262,200474.0
2023-08-25 15:30:00,38.48,38.51,38.38,38.39,185766.0,36.4168,36.4452,36.3221,36.3316,185766.0
2023-08-25 15:40:00,38.39,38.43,38.37,38.37,378756.0,36.3316,36.3695,36.3127,36.3127,378756.0
2023-08-25 15:50:00,38.38,38.38,38.27,38.3,1000254.0,36.3221,36.3221,36.218,36.2464,1000254.0
2023-08-28 09:30:00,38.5,38.6,38.41,38.57,232453.0,36.4357,36.5303,36.3505,36.502,232453.0
2023-08-28 09:40:00,38.6,38.83,38.59,38.74,128597.0,36.5303,36.748,36.5209,36.6628,128597.0
2023-08-28 09:50:00,38.74,38.88,38.72,38.88,122473.0,36.6628,36.7953,36.6439,36.7953,122473.0
2023-08-28 10:00:00,38.9,38.9,38.79,38.81,123293.0,36.8143,36.8143,36.7102,36.7291,123293.0
2023-08-28 10:10:00,38.82,38.89,38.77,38.79,105567.0,36.7385,36.8048,36.6912,36.7102,105567.0
2023-08-28 10:20:00,38.79,38.92,38.79,38.88,87555.0,36.7102,36.8332,36.7102,36.7953,87555.0
2023-08-28 10:30:00,38.87,38.91,38.86,38.88,65547.0,36.7859,36.8237,36.7764,36.7953,65547.0
2023-08-28 10:40:00,38.88,38.95,38.86,38.88,121601.0,36.7953,36.8616,36.7764,36.7953,121601.0
2023-08-28 10:50:00,38.88,38.95,38.88,38.94,81870.0,36.7953,36.8616,36.7953,36.8521,81870.0
2023-08-28 11:00:00,38.95,38.95,38.84,38.86,62362.0,36.8616,36.8616,36.7575,36.7764,62362.0
2023-08-28 11:10:00,38.86,38.92,38.84,38.9,76942.0,36.7764,36.8332,36.7575,36.8143,76942.0
2023-08-28 11:20:00,38.9,38.97,38.9,38.94,117036.0,36.8143,36.8805,36.8143,36.8521,117036.0
2023-08-28 11:30:00,38.94,39.1,38.94,39.06,72034.0,36.8521,37.0035,36.8521,36.9657,72034.0
2023-08-28 11:40:00,39.07,39.15,39.07,39.13,91690.0,36.9751,37.0509,36.9751,37.0319,91690.0
2023-08-28 11:50:00,39.13,39.18,39.11,39.18,51440.0,37.0319,37.0792,37.013,37.0792,51440.0
2023-08-28 12:00:00,39.18,39.24,39.13,39.22,55418.0,37.0792,37.136,37.0319,37.1171,55418.0
2023-08-28 12:10:00,39.22,39.24,39.11,39.11,48320.0,37.1171,37.136,37.013,37.013,48320.0
2023-08-28 12:20:00,39.11,39.13,39.06,39.07,77768.0,37.013,37.0319,36.9657,36.9751,77768.0
2023-08-28 12:30:00,39.06,39.08,39.01,39.04,63066.0,36.9657,36.9846,36.9184,36.9467,63066.0
2023-08-28 12:40:00,39.04,39.11,39.0,39.06,40112.0,36.9467,37.013,36.9089,36.9657,40112.0
2023-08-28 12:50:00,39.07,39.09,39.04,39.05,52888.0,36.9751,36.9941,36.9467,36.9562,52888.0
2023-08-28 13:00:00,39.05,39.06,38.97,39.0,75837.0,36.9562,36.9657,36.8805,36.9089,75837.0
2023-08-28 13:10:00,39.0,39.02,38.93,38.95,57481.0,36.9089,36.9278,36.8426,36.8616,57481.0
2023-08-28 13:20:00,38.96,38.98,38.91,38.94,37270.0,36.871,36.89,36.8237,36.8521,37270.0
2023-08-28 13:30:00,38.94,38.98,38.94,38.98,48074.0,36.8521,36.89,36.8521,36.89,48074.0
2023-08-28 13:40:00,38.98,39.0,38.92,38.94,63063.0,36.89,36.9089,36.8332,36.8521,63063.0
2023-08-28 13:50:00,38.94,38.98,38.89,38.91,33956.0,36.8521,36.89,36.8048,36.8237,33956.0
2023-08-28 14:00:00,38.91,38.96,38.89,38.93,61229.0,36.8237,36.871,36.8048,36.8426,61229.0
2023-08-28 14:10:00,38.93,38.94,38.9,38.92,35476.0,36.8426,36.8521,36.8143,36.8332,35476.0
2023-08-28 14:20:00,38.92,38.97,38.91,38.94,48869.0,36.8332,36.8805,36.8237,36.8521,48869.0
2023-08-28 14:30:00,38.94,38.99,38.93,38.99,56999.0,36.8521,36.8994,36.8426,36.8994,56999.0
2023-08-28 14:40:00,38.98,39.0,38.96,38.99,32109.0,36.89,36.9089,36.871,36.8994,32109.0
2023-08-28 14:50:00,38.98,39.02,38.98,38.98,59422.0,36.89,36.9278,36.89,36.89,59422.0
2023-08-28 15:00:00,38.98,39.04,38.98,39.04,56243.0,36.89,36.9467,36.89,36.9467,56243.0
2023-08-28 15:10:00,39.04,39.06,39.01,39.05,64951.0,36.9467,36.9657,36.9184,36.9562,64951.0
2023-08-28 15:20:00,39.04,39.05,38.95,38.97,47800.0,36.9467,36.9562,36.8616,36.8805,47800.0
2023-08-28 15:30:00,38.97,39.08,38.96,39.08,104385.0,36.8805,36.9846,36.871,36.9846,104385.0
2023-08-28 15:40:00,39.08,39.1,39.03,39.04,109707.0,36.9846,37.0035,36.9373,36.9467,109707.0
2023-08-28 15:50:00,39.04,39.08,39.0,39.05,430756.0,36.9467,36.9846,36.9089,36.9562,430756.0
2023-08-29 09:30:00,38.81,38.95,38.56,38.64,332287.0,36.7291,36.8616,36.4925,36.5682,332287.0
2023-08-29 09:40:00,38.64,38.82,38.64,38.79,129623.0,36.5682,36.7385,36.5682,36.7102,129623.0
2023-08-29 09:50:00,38.79,38.86,38.72,38.81,140655.0,36.7102,36.7764,36.6439,36.7291,140655.0
2023-08-29 10:00:00,38.82,39.33,38.82,39.27,348536.0,36.7385,37.2212,36.7385,37.1644,348536.0
2023-08-29 10:10:00,39.28,39.31,39.13,39.3,146161.0,37.1739,37.2023,37.0319,37.1928,146161.0
2023-08-29 10:20:00,39.3,39.34,39.2,39.24,177374.0,37.1928,37.2307,37.0982,37.136,177374.0
2023-08-29 10:30:00,39.24,39.25,39.13,39.16,205860.0,37.136,37.1455,37.0319,37.0603,205860.0
2023-08-29 10:40:00,39.16,39.17,39.03,39.08,102057.0,37.0603,37.0698,36.9373,36.9846,102057.0
2023-08-29 10:50:00,39.08,39.17,39.04,39.12,75275.0,36.9846,37.0698,36.9467,37.0225,75275.0
2023-08-29 11:00:00,39.12,39.26,39.05,39.24,101019.0,37.0225,37.155,36.9562,37.136,101019.0
2023-08-29 11:10:00,39.25,39.26,39.15,39.21,154594.0,37.1455,37.155,37.0509,37.1076,154594.0
2023-08-29 11:20:00,39.21,39.22,39.15,39.21,69184.0,37.1076,37.1171,37.0509,37.1076,69184.0
2023-08-29 11:30:00,39.21,39.22,39.14,39.17,56519.0,37.1076,37.1171,37.0414,37.0698,56519.0
2023-08-29 11:40:00,39.16,39.28,39.16,39.27,69548.0,37.0603,37.1739,37.0603,37.1644,69548.0
2023-08-29 11:50:00,39.27,39.3,39.2,39.25,54744.0,37.1644,37.1928,37.0982,37.1455,54744.0
2023-08-29 12:00:00,39.25,39.39,39.23,39.37,91855.0,37.1455,37.278,37.1266,37.2591,91855.0
2023-08-29 12:10:00,39.37,39.38,39.25,39.25,107826.0,37.2591,37.2685,37.1455,37.1455,107826.0
2023-08-29 12:20:00,39.26,39.31,39.25,39.27,56606.0,37.155,37.2023,37.1455,37.1644,56606.0
2023-08-29 12:30:00,39.28,39.29,39.2,39.21,66482.0,37.1739,37.1833,37.0982,37.1076,66482.0
2023-08-29 12:40:00,39.21,39.23,39.17,39.19,61958.0,37.1076,37.1266,37.0698,37.0887,61958.0
2023-08-29 12:50:00,39.18,39.23,39.18,39.22,73789.0,37.0792,37.1266,37.0792,37.1171,73789.0
2023-08-29 13:00:00,39.22,39.26,39.16,39.21,110392.0,37.1171,37.155,37.0603,37.1076,110392.0
2023-08-29 13:10:00,39.22,39.24,39.15,39.24,53299.0,37.1171,37.136,37.0509,37.136,53299.0
2023-08-29 13:20:00,39.24,39.26,39.19,39.2,49995.0,37.136,37.155,37.0887,37.0982,49995.0
2023-08-29 13:30:00,39.2,39.26,39.19,39.25,68449.0,37.0982,37.155,37.0887,37.1455,68449.0
2023-08-29 13:40:00,39.25,39.28,39.24,39.27,72783.0,37.1455,37.1739,37.136,37.1644,72783.0
2023-08-29 13:50:00,39.26,39.28,39.16,39.2,65238.0,37.155,37.1739,37.0603,37.0982,65238.0
2023-08-29 14:00:00,39.2,39.22,39.17,39.2,54987.0,37.0982,37.1171,37.0698,37.0982,54987.0
2023-08-29 14:10:00,39.2,39.21,39.14,39.17,40955.0,37.0982,37.1076,37.0414,37.0698,40955.0
2023-08-29 14:20:00,39.17,39.19,39.13,39.14,72530.0,37.0698,37.0887,37.0319,37.0414,72530.0
2023-08-29 14:30:00,39.14,39.21,39.13,39.18,56490.0,37.0414,37.1076,37.0319,37.0792,56490.0
2023-08-29 14:40:00,39.19,39.28,39.17,39.27,78626.0,37.0887,37.1739,37.0698,37.1644,78626.0
2023-08-29 14:50:00,39.26,39.29,39.24,39.27,116292.0,37.155,37.1833,37.136,37.1644,116292.0
2023-08-29 15:00:00,39.27,39.29,39.24,39.25,89871.0,37.1644,37.1833,37.136,37.1455,89871.0
2023-08-29 15:10:00,39.25,39.31,39.23,39.24,87801.0,37.1455,37.2023,37.1266,37.136,87801.0
2023-08-29 15:20:00,39.25,39.33,39.24,39.33,92330.0,37.1455,37.2212,37.136,37.2212,92330.0
2023-08-29 15:30:00,39.33,39.4,39.31,39.39,146679.0,37.2212,37.2874,37.2023,37.278,146679.0
2023-08-29 15:40:00,39.39,39.42,39.35,39.39,187435.0,37.278,37.3064,37.2401,37.278,187435.0
2023-08-29 15:50:00,39.38,39.54,39.37,39.52,711634.0,37.2685,37.4199,37.2591,37.401,711634.0
2023-08-30 09:30:00,39.91,39.98,39.8,39.83,290919.0,37.7701,37.8363,37.666,37.6944,290919.0
2023-08-30 09:40:00,39.82,39.92,39.73,39.89,146718.0,37.6849,37.7796,37.5998,37.7512,146718.0
2023-08-30 09:50:00,39.88,39.94,39.8,39.88,113237.0,37.7417,37.7985,37.666,37.7417,113237.0
2023-08-30 10:00:00,39.86,39.88,39.75,39.84,180131.0,37.7228,37.7417,37.6187,37.7039,180131.0
2023-08-30 10:10:00,39.84,39.95,39.83,39.92,80672.0,37.7039,37.808,37.6944,37.7796,80672.0
2023-08-30 10:20:00,39.93,39.97,39.81,39.85,84703.0,37.789,37.8269,37.6755,37.7133,84703.0
2023-08-30 10:30:00,39.86,39.9,39.82,39.86,62808.0,37.7228,37.7606,37.6849,37.7228,62808.0
2023-08-30 10:40:00,39.87,39.95,39.86,39.88,99240.0,37.7322,37.808,37.7228,37.7417,99240.0
2023-08-30 10:50:00,39.87,39.91,39.81,39.83,45918.0,37.7322,37.7701,37.6755,37.6944,45918.0
2023-08-30 11:00:00,39.82,39.83,39.68,39.68,81089.0,37.6849,37.6944,37.5524,37.5524,81089.0
2023-08-30 11:10:00,39.68,39.69,39.55,39.58,83788.0,37.5524,37.5619,37.4294,37.4578,83788.0
2023-08-30 11:20:00,39.58,39.64,39.52,39.55,151957.0,37.4578,37.5146,37.401,37.4294,151957.0
2023-08-30 11:30:00,39.55,39.65,39.5,39.6,149393.0,37.4294,37.524,37.3821,37.4767,149393.0
2023-08-30 11:40:00,39.6,39.74,39.59,39.74,82721.0,37.4767,37.6092,37.4673,37.6092,82721.0
2023-08-30 11:50:00,39.73,39.79,39.7,39.77,58968.0,37.5998,37.6565,37.5714,37.6376,58968.0
2023-08-30 12:00:00,39.77,39.78,39.55,39.57,95708.0,37.6376,37.6471,37.4294,37.4483,95708.0
2023-08-30 12:10:00,39.57,39.66,39.55,39.63,51525.0,37.4483,37.5335,37.4294,37.5051,51525.0
2023-08-30 12:20:00,39.62,39.67,39.51,39.64,84312.0,37.4957,37.543,37.3915,37.5146,84312.0
2023-08-30 12:30:00,39.64,39.65,39.5,39.52,66885.0,37.5146,37.524,37.3821,37.401,66885.0
2023-08-30 12:40:00,39.52,39.6,39.52,39.58,65944.0,37.401,37.4767,37.401,37.4578,65944.0
2023-08-30 12:50:00,39.58,39.68,39.56,39.65,47817.0,37.4578,37.5524,37.4389,37.524,47817.0
2023-08-30 13:00:00,39.66,39.7,39.54,39.57,94378.0,37.5335,37.5714,37.4199,37.4483,94378.0
2023-08-30 13:10:00,39.57,39.62,39.56,39.61,33432.0,37.4483,37.4957,37.4389,37.4862,33432.0
2023-08-30 13:20:00,39.61,39.66,39.6,39.64,44239.0,37.4862,37.5335,37.4767,37.5146,44239.0
2023-08-30 13:30:00,39.63,39.69,39.63,39.64,67572.0,37.5051,37.5619,37.5051,37.5146,67572.0
2023-08-30 13:40:00,39.64,39.68,39.63,39.66,29854.0,37.5146,37.5524,37.5051,37.5335,29854.0
2023-08-30 13:50:00,39.67,39.68,39.62,39.67,54562.0,37.543,37.5524,37.4957,37.543,54562.0
2023-08-30 14:00:00,39.68,39.71,39.65,39.68,45096.0,37.5524,37.5808,37.524,37.5524,45096.0
2023-08-30 14:10:00,39.68,39.74,39.67,39.73,54710.0,37.5524,37.6092,37.543,37.5998,54710.0
2023-08-30 14:20:00,39.73,39.74,39.63,39.65,36423.0,37.5998,37.6092,37.5051,37.524,36423.0
2023-08-30 14:30:00,39.65,39.68,39.64,39.65,30669.0,37.524,37.5524,37.5146,37.524,30669.0
2023-08-30 14:40:00,39.65,39.69,39.63,39.69,30710.0,37.524,37.5619,37.5051,37.5619,30710.0
2023-08-30 14:50:00,39.68,39.71,39.66,39.68,58922.0,37.5524,37.5808,37.5335,37.5524,58922.0
2023-08-30 15:00:00,39.68,39.7,39.66,39.68,57683.0,37.5524,37.5714,37.5335,37.5524,57683.0
2023-08-30 15:10:00,39.68,39.71,39.65,39.69,64917.0,37.5524,37.5808,37.524,37.5619,64917.0
2023-08-30 15:20:00,39.7,39.7,39.64,39.65,79954.0,37.5714,37.5714,37.5146,37.524,79954.0
2023-08-30 15:30:00,39.66,39.69,39.59,39.61,123105.0,37.5335,37.5619,37.4673,37.4862,123105.0
2023-08-30 15:40:00,39.61,39.69,39.6,39.69,130026.0,37.4862,37.5619,37.4767,37.5619,130026.0
2023-08-30 15:50:00,39.68,39.77,39.67,39.76,435353.0,37.5524,37.6376,37.543,37.6281,435353.0
2023-08-31 09:30:00,39.78,39.88,39.75,39.81,171225.0,37.6471,37.7417,37.6187,37.6755,171225.0
2023-08-31 09:40:00,39.81,39.89,39.7,39.83,145425.0,37.6755,37.7512,37.5714,37.6944,145425.0
2023-08-31 09:50:00,39.84,39.94,39.82,39.9,95075.0,37.7039,37.7985,37.6849,37.7606,95075.0
2023-08-31 10:00:00,39.9,39.91,39.8,39.81,62042.0,37.7606,37.7701,37.666,37.6755,62042.0
2023-08-31 10:10:00,39.83,39.83,39.72,39.75,103050.0,37.6944,37.6944,37.5903,37.6187,103050.0
2023-08-31 10:20:00,39.75,39.8,39.64,39.68,79425.0,37.6187,37.666,37.5146,37.5524,79425.0
2023-08-31 10:30:00,39.69,39.69,39.59,39.6,90087.0,37.5619,37.5619,37.4673,37.4767,90087.0
2023-08-31 10:40:00,39.61,39.63,39.54,39.56,65658.0,37.4862,37.5051,37.4199,37.4389,65658.0
2023-08-31 10:50:00,39.56,39.64,39.5,39.52,121282.0,37.4389,37.5146,37.3821,37.401,121282.0
2023-08-31 11:00:00,39.52,39.6,39.43,39.52,132649.0,37.401,37.4767,37.3158,37.401,132649.0
2023-08-31 11:10:00,39.53,39.53,39.4,39.41,103236.0,37.4105,37.4105,37.2874,37.2969,103236.0
2023-08-31 11:20:00,39.41,39.48,39.37,39.41,91678.0,37.2969,37.3632,37.2591,37.2969,91678.0
2023-08-31 11:30:00,39.41,39.42,39.3,39.3,58224.0,37.2969,37.3064,37.1928,37.1928,58224.0
2023-08-31 11:40:00,39.31,39.34,39.2,39.29,169663.0,37.2023,37.2307,37.0982,37.1833,169663.0
2023-08-31 11:50:00,39.3,39.35,39.28,39.31,66145.0,37.1928,37.2401,37.1739,37.2023,66145.0
2023-08-31 12:00:00,39.32,39.35,39.29,39.34,71289.0,37.2117,37.2401,37.1833,37.2307,71289.0
2023-08-31 12:10:00,39.34,39.38,39.31,39.32,99684.0,37.2307,37.2685,37.2023,37.2117,99684.0
2023-08-31 12:20:00,39.32,39.39,39.3,39.35,88569.0,37.2117,37.278,37.1928,37.2401,88569.0
2023-08-31 12:30:00,39.34,39.42,39.33,39.4,84170.0,37.2307,37.3064,37.2212,37.2874,84170.0
2023-08-31 12:40:00,39.41,39.41,39.28,39.29,71526.0,37.2969,37.2969,37.1739,37.1833,71526.0
2023-08-31 12:50:00,39.3,39.41,39.29,39.41,57519.0,37.1928,37.2969,37.1833,37.2969,57519.0
2023-08-31 13:00:00,39.41,39.45,39.37,39.41,60463.0,37.2969,37.3348,37.2591,37.2969,60463.0
2023-08-31 13:10:00,39.41,39.5,39.38,39.5,49491.0,37.2969,37.3821,37.2685,37.3821,49491.0
2023-08-31 13:20:00,39.5,39.56,39.46,39.47,43813.0,37.3821,37.4389,37.3442,37.3537,43813.0
2023-08-31 13:30:00,39.48,39.53,39.46,39.47,67168.0,37.3632,37.4105,37.3442,37.3537,67168.0
2023-08-31 13:40:00,39.47,39.51,39.45,39.5,41127.0,37.3537,37.3915,37.3348,37.3821,41127.0
2023-08-31 13:50:00,39.5,39.53,39.49,39.52,62016.0,37.3821,37.4105,37.3726,37.401,62016.0
2023-08-31 14:00:00,39.52,39.55,39.49,39.52,85053.0,37.401,37.4294,37.3726,37.401,85053.0
2023-08-31 14:10:00,39.52,39.57,39.52,39.53,35881.0,37.401,37.4483,37.401,37.4105,35881.0
2023-08-31 14:20:00,39.54,39.56,39.51,39.52,55921.0,37.4199,37.4389,37.3915,37.401,55921.0
2023-08-31 14:30:00,39.51,39.57,39.5,39.51,62650.0,37.3915,37.4483,37.3821,37.3915,62650.0
2023-08-31 14:40:00,39.51,39.51,39.39,39.4,85382.0,37.3915,37.3915,37.278,37.2874,85382.0
2023-08-31 14:50:00,39.4,39.41,39.34,39.35,96797.0,37.2874,37.2969,37.2307,37.2401,96797.0
2023-08-31 15:00:00,39.34,39.4,39.32,39.39,74528.0,37.2307,37.2874,37.2117,37.278,74528.0
2023-08-31 15:10:00,39.39,39.42,39.38,39.41,71733.0,37.278,37.3064,37.2685,37.2969,71733.0
2023-08-31 15:20:00,39.41,39.43,39.39,39.4,136023.0,37.2969,37.3158,37.278,37.2874,136023.0
2023-08-31 15:30:00,39.4,39.41,39.34,39.4,162974.0,37.2874,37.2969,37.2307,37.2874,162974.0
2023-08-31 15:40:00,39.4,39.47,39.39,39.45,220331.0,37.2874,37.3537,37.278,37.3348,220331.0
2023-08-31 15:50:00,39.45,39.48,39.39,39.41,632352.0,37.3348,37.3632,37.278,37.2969,632352.0
2023-09-01 09:30:00,39.91,40.1,39.79,39.84,324652.0,37.7701,37.9499,37.6565,37.7039,324652.0
2023-09-01 09:40:00,39.83,39.9,39.65,39.88,138506.0,37.6944,37.7606,37.524,37.7417,138506.0
2023-09-01 09:50:00,39.88,39.95,39.77,39.88,133014.0,37.7417,37.808,37.6376,37.7417,133014.0
2023-09-01 10:00:00,39.87,39.87,39.67,39.7,126460.0,37.7322,37.7322,37.543,37.5714,126460.0
2023-09-01 10:10:00,39.7,39.79,39.61,39.66,108810.0,37.5714,37.6565,37.4862,37.5335,108810.0
2023-09-01 10:20:00,39.66,39.68,39.49,39.58,109310.0,37.5335,37.5524,37.3726,37.4578,109310.0
2023-09-01 10:30:00,39.57,39.58,39.42,39.51,176566.0,37.4483,37.4578,37.3064,37.3915,176566.0
2023-09-01 10:40:00,39.52,39.56,39.49,39.51,115063.0,37.401,37.4389,37.3726,37.3915,115063.0
2023-09-01 10:50:00,39.52,39.67,39.51,39.66,88142.0,37.401,37.543,37.3915,37.5335,88142.0
2023-09-01 11:00:00,39.67,39.76,39.66,39.76,89432.0,37.543,37.6281,37.5335,37.6281,89432.0
2023-09-01 11:10:00,39.77,39.77,39.6,39.63,45193.0,37.6376,37.6376,37.4767,37.5051,45193.0
2023-09-01 11:20:00,39.63,39.65,39.55,39.56,94504.0,37.5051,37.524,37.4294,37.4389,94504.0
2023-09-01 11:30:00,39.57,39.57,39.49,39.52,67249.0,37.4483,37.4483,37.3726,37.401,67249.0
2023-09-01 11:40:00,39.53,39.56,39.5,39.52,44823.0,37.4105,37.4389,37.3821,37.401,44823.0
2023-09-01 11:50:00,39.52,39.54,39.48,39.51,59526.0,37.401,37.4199,37.3632,37.3915,59526.0
2023-09-01 12:00:00,39.51,39.63,39.48,39.61,179016.0,37.3915,37.5051,37.3632,37.4862,179016.0
2023-09-01 12:10:00,39.61,39.69,39.61,39.66,59842.0,37.4862,37.5619,37.4862,37.5335,59842.0
2023-09-01 12:20:00,39.66,39.72,39.65,39.72,60889.0,37.5335,37.5903,37.524,37.5903,60889.0
2023-09-01 12:30:00,39.71,39.73,39.6,39.61,36766.0,37.5808,37.5998,37.4767,37.4862,36766.0
2023-09-01 12:40:00,39.61,39.61,39.54,39.57,40631.0,37.4862,37.4862,37.4199,37.4483,40631.0
2023-09-01 12:50:00,39.57,39.59,39.5,39.52,44940.0,37.4483,37.4673,37.3821,37.401,44940.0
2023-09-01 13:00:00,39.52,39.53,39.38,39.42,85572.0,37.401,37.4105,37.2685,37.3064,85572.0
2023-09-01 13:10:00,39.43,39.53,39.42,39.51,92409.0,37.3158,37.4105,37.3064,37.3915,92409.0
2023-09-01 13:20:00,39.51,39.51,39.45,39.47,34376.0,37.3915,37.3915,37.3348,37.3537,34376.0
2023-09-01 13:30:00,39.47,39.51,39.47,39.5,37551.0,37.3537,37.3915,37.3537,37.3821,37551.0
2023-09-01 13:40:00,39.49,39.5,39.44,39.46,41872.0,37.3726,37.3821,37.3253,37.3442,41872.0
2023-09-01 13:50:00,39.45,39.49,39.43,39.47,50906.0,37.3348,37.3726,37.3158,37.3537,50906.0
2023-09-01 14:00:00,39.47,39.49,39.44,39.49,55335.0,37.3537,37.3726,37.3253,37.3726,55335.0
2023-09-01 14:10:00,39.49,39.5,39.46,39.49,35036.0,37.3726,37.3821,37.3442,37.3726,35036.0
2023-09-01 14:20:00,39.49,39.49,39.42,39.44,63193.0,37.3726,37.3726,37.3064,37.3253,63193.0
2023-09-01 14:30:00,39.44,39.47,39.41,39.46,45560.0,37.3253,37.3537,37.2969,37.3442,45560.0
2023-09-01 14:40:00,39.47,39.49,39.45,39.48,47003.0,37.3537,37.3726,37.3348,37.3632,47003.0
2023-09-01 14:50:00,39.48,39.5,39.44,39.48,56977.0,37.3632,37.3821,37.3253,37.3632,56977.0
2023-09-01 15:00:00,39.48,39.48,39.38,39.39,84673.0,37.3632,37.3632,37.2685,37.278,84673.0
2023-09-01 15:10:00,39.39,39.43,39.37,39.41,64775.0,37.278,37.3158,37.2591,37.2969,64775.0
2023-09-01 15:20:00,39.41,39.41,39.37,39.39,66999.0,37.2969,37.2969,37.2591,37.278,66999.0
2023-09-01 15:30:00,39.38,39.42,39.34,39.34,92475.0,37.2685,37.3064,37.2307,37.2307,92475.0
2023-09-01 15:40:00,39.34,39.36,39.32,39.33,124618.0,37.2307,37.2496,37.2117,37.2212,124618.0
2023-09-01 15:50:00,39.33,39.36,39.27,39.32,422005.0,37.2212,37.2496,37.1644,37.2117,422005.0
2023-09-05 09:30:00,39.0,39.36,38.95,39.33,376420.0,36.9089,37.2496,36.8616,37.2212,376420.0
2023-09-05 09:40:00,39.32,39.38,39.09,39.1,156328.0,37.2117,37.2685,36.9941,37.0035,156328.0
2023-09-05 09:50:00,39.1,39.12,39.01,39.08,156166.0,37.0035,37.0225,36.9184,36.9846,156166.0
2023-09-05 10:00:00,39.08,39.1,38.96,39.03,105053.0,36.9846,37.0035,36.871,36.9373,105053.0
2023-09-05 10:10:00,39.04,39.06,38.88,38.95,153174.0,36.9467,36.9657,36.7953,36.8616,153174.0
2023-09-05 10:20:00,38.95,39.0,38.91,38.95,170352.0,36.8616,36.9089,36.8237,36.8616,170352.0
2023-09-05 10:30:00,38.96,38.99,38.9,38.98,128425.0,36.871,36.8994,36.8143,36.89,128425.0
2023-09-05 10:40:00,38.98,39.06,38.8,38.82,204032.0,36.89,36.9657,36.7196,36.7385,204032.0
2023-09-05 10:50:00,38.81,38.92,38.79,38.89,144986.0,36.7291,36.8332,36.7102,36.8048,144986.0
2023-09-05 11:00:00,38.88,38.93,38.81,38.82,145066.0,36.7953,36.8426,36.7291,36.7385,145066.0
2023-09-05 11:10:00,38.82,38.82,38.72,38.74,109919.0,36.7385,36.7385,36.6439,36.6628,109919.0
2023-09-05 11:20:00,38.74,38.79,38.63,38.68,112897.0,36.6628,36.7102,36.5587,36.6061,112897.0
2023-09-05 11:30:00,38.68,38.75,38.65,38.7,111265.0,36.6061,36.6723,36.5777,36.625,111265.0
2023-09-05 11:40:00,38.71,38.75,38.68,38.75,58572.0,36.6344,36.6723,36.6061,36.6723,58572.0
2023-09-05 11:50:00,38.75,38.8,38.75,38.76,79442.0,36.6723,36.7196,36.6723,36.6818,79442.0
2023-09-05 12:00:00,38.76,38.95,38.76,38.91,103046.0,36.6818,36.8616,36.6818,36.8237,103046.0
2023-09-05 12:10:00,38.91,38.95,38.89,38.91,51375.0,36.8237,36.8616,36.8048,36.8237,51375.0
2023-09-05 12:20:00,38.91,38.94,38.86,38.88,34921.0,36.8237,36.8521,36.7764,36.7953,34921.0
2023-09-05 12:30:00,38.87,38.95,38.86,38.94,53453.0,36.7859,36.8616,36.7764,36.8521,53453.0
2023-09-05 12:40:00,38.94,38.95,38.84,38.85,57038.0,36.8521,36.8616,36.7575,36.7669,57038.0
2023-09-05 12:50:00,38.85,38.86,38.75,38.77,78205.0,36.7669,36.7764,36.6723,36.6912,78205.0
2023-09-05 13:00:00,38.77,38.82,38.75,38.8,46601.0,36.6912,36.7385,36.6723,36.7196,46601.0
2023-09-05 13:10:00,38.8,38.82,38.67,38.68,50636.0,36.7196,36.7385,36.5966,36.6061,50636.0
2023-09-05 13:20:00,38.68,38.72,38.65,38.7,42332.0,36.6061,36.6439,36.5777,36.625,42332.0
2023-09-05 13:30:00,38.71,38.75,38.69,38.73,47552.0,36.6344,36.6723,36.6155,36.6534,47552.0
2023-09-05 13:40:00,38.73,38.77,38.7,38.77,72888.0,36.6534,36.6912,36.625,36.6912,72888.0
2023-09-05 13:50:00,38.77,38.82,38.76,38.8,26637.0,36.6912,36.7385,36.6818,36.7196,26637.0
2023-09-05 14:00:00,38.81,38.84,38.8,38.82,33805.0,36.7291,36.7575,36.7196,36.7385,33805.0
2023-09-05 14:10:00,38.82,38.88,38.81,38.88,34405.0,36.7385,36.7953,36.7291,36.7953,34405.0
2023-09-05 14:20:00,38.88,38.9,38.85,38.88,48256.0,36.7953,36.8143,36.7669,36.7953,48256.0
2023-09-05 14:30:00,38.88,38.88,38.85,38.86,55515.0,36.7953,36.7953,36.7669,36.7764,55515.0
2023-09-05 14:40:00,38.85,38.87,38.81,38.82,90600.0,36.7669,36.7859,36.7291,36.7385,90600.0
2023-09-05 14:50:00,38.82,38.91,38.81,38.91,191066.0,36.7385,36.8237,36.7291,36.8237,191066.0
2023-09-05 15:00:00,38.91,38.94,38.87,38.91,71273.0,36.8237,36.8521,36.7859,36.8237,71273.0
2023-09-05 15:10:00,38.9,38.91,38.85,38.86,56387.0,36.8143,36.8237,36.7669,36.7764,56387.0
2023-09-05 15:20:00,38.86,38.9,38.84,38.88,78322.0,36.7764,36.8143,36.7575,36.7953,78322.0
2023-09-05 15:30:00,38.88,38.92,38.87,38.91,121335.0,36.7953,36.8332,36.7859,36.8237,121335.0
2023-09-05 15:40:00,38.91,38.95,38.89,38.92,149278.0,36.8237,36.8616,36.8048,36.8332,149278.0
2023-09-05 15:50:00,38.92,38.92,38.83,38.83,573461.0,36.8332,36.8332,36.748,36.748,573461.0
2023-09-06 09:30:00,38.34,38.44,38.08,38.43,306203.0,36.6613,36.7569,36.4126,36.7473,306203.0
2023-09-06 09:40:00,38.42,38.53,38.31,38.51,165840.0,36.7378,36.8429,36.6326,36.8238,165840.0
2023-09-06 09:50:00,38.52,38.67,38.49,38.6,126665.0,36.8334,36.9768,36.8047,36.9099,126665.0
2023-09-06 10:00:00,38.59,38.73,38.51,38.7,324175.0,36.9003,37.0342,36.8238,37.0055,324175.0
2023-09-06 10:10:00,38.7,38.78,38.65,38.75,135653.0,37.0055,37.082,36.9577,37.0533,135653.0
2023-09-06 10:20:00,38.75,38.79,38.54,38.55,115336.0,37.0533,37.0916,36.8525,36.8621,115336.0
2023-09-06 10:30:00,38.55,38.58,38.39,38.43,120916.0,36.8621,36.8908,36.7091,36.7473,120916.0
2023-09-06 10:40:00,38.42,38.42,38.29,38.34,71437.0,36.7378,36.7378,36.6135,36.6613,71437.0
2023-09-06 10:50:00,38.34,38.39,38.3,38.33,100544.0,36.6613,36.7091,36.623,36.6517,100544.0
2023-09-06 11:00:00,38.33,38.37,38.3,38.31,87248.0,36.6517,36.6899,36.623,36.6326,87248.0
2023-09-06 11:10:00,38.32,38.36,38.25,38.34,114397.0,36.6421,36.6804,36.5752,36.6613,114397.0
2023-09-06 11:20:00,38.34,38.34,38.25,38.26,67824.0,36.6613,36.6613,36.5752,36.5848,67824.0
2023-09-06 11:30:00,38.25,38.26,38.17,38.22,111723.0,36.5752,36.5848,36.4987,36.5465,111723.0
2023-09-06 11:40:00,38.22,38.27,38.16,38.16,96209.0,36.5465,36.5943,36.4891,36.4891,96209.0
2023-09-06 11:50:00,38.17,38.19,38.13,38.15,73605.0,36.4987,36.5178,36.4605,36.4796,73605.0
2023-09-06 12:00:00,38.15,38.16,38.09,38.1,61994.0,36.4796,36.4891,36.4222,36.4318,61994.0
2023-09-06 12:10:00,38.09,38.16,38.09,38.16,55932.0,36.4222,36.4891,36.4222,36.4891,55932.0
2023-09-06 12:20:00,38.16,38.2,38.15,38.18,76687.0,36.4891,36.5274,36.4796,36.5083,76687.0
2023-09-06 12:30:00,38.18,38.18,38.1,38.17,74546.0,36.5083,36.5083,36.4318,36.4987,74546.0
2023-09-06 12:40:00,38.18,38.26,38.18,38.25,56227.0,36.5083,36.5848,36.5083,36.5752,56227.0
2023-09-06 12:50:00,38.25,38.25,38.2,38.24,40166.0,36.5752,36.5752,36.5274,36.5656,40166.0
2023-09-06 13:00:00,38.24,38.29,38.23,38.23,41522.0,36.5656,36.6135,36.5561,36.5561,41522.0
2023-09-06 13:10:00,38.23,38.27,38.2,38.23,45361.0,36.5561,36.5943,36.5274,36.5561,45361.0
2023-09-06 13:20:00,38.23,38.26,38.2,38.22,56476.0,36.5561,36.5848,36.5274,36.5465,56476.0
2023-09-06 13:30:00,38.22,38.24,38.2,38.23,64349.0,36.5465,36.5656,36.5274,36.5561,64349.0
2023-09-06 13:40:00,38.23,38.25,38.2,38.24,46809.0,36.5561,36.5752,36.5274,36.5656,46809.0
2023-09-06 13:50:00,38.23,38.28,38.23,38.26,33429.0,36.5561,36.6039,36.5561,36.5848,33429.0
2023-09-06 14:00:00,38.26,38.3,38.26,38.28,65269.0,36.5848,36.623,36.5848,36.6039,65269.0
2023-09-06 14:10:00,38.28,38.3,38.22,38.23,60784.0,36.6039,36.623,36.5465,36.5561,60784.0
2023-09-06 14:20:00,38.22,38.3,38.2,38.3,67836.0,36.5465,36.623,36.5274,36.623,67836.0
2023-09-06 14:30:00,38.3,38.4,38.29,38.33,128030.0,36.623,36.7186,36.6135,36.6517,128030.0
2023-09-06 14:40:00,38.33,38.35,38.3,38.32,47500.0,36.6517,36.6708,36.623,36.6421,47500.0
2023-09-06 14:50:00,38.33,38.35,38.29,38.3,61921.0,36.6517,36.6708,36.6135,36.623,61921.0
2023-09-06 15:00:00,38.3,38.33,38.28,38.31,114889.0,36.623,36.6517,36.6039,36.6326,114889.0
2023-09-06 15:10:00,38.31,38.35,38.29,38.33,100348.0,36.6326,36.6708,36.6135,36.6517,100348.0
2023-09-06 15:20:00,38.33,38.36,38.29,38.36,143055.0,36.6517,36.6804,36.6135,36.6804,143055.0
2023-09-06 15:30:00,38.36,38.42,38.34,38.41,265952.0,36.6804,36.7378,36.6613,36.7282,265952.0
2023-09-06 15:40:00,38.41,38.45,38.39,38.43,245736.0,36.7282,36.7664,36.7091,36.7473,245736.0
2023-09-06 15:50:00,38.43,38.52,38.41,38.5,844222.0,36.7473,36.8334,36.7282,36.8143,844222.0
2023-09-07 09:30:00,38.33,38.53,38.33,38.48,280000.0,36.6517,36.8429,36.6517,36.7951,280000.0
2023-09-07 09:40:00,38.48,38.55,38.38,38.39,108069.0,36.7951,36.8621,36.6995,36.7091,108069.0
2023-09-07 09:50:00,38.4,38.56,38.37,38.43,131549.0,36.7186,36.8716,36.6899,36.7473,131549.0
2023-09-07 10:00:00,38.43,38.45,38.29,38.29,96487.0,36.7473,36.7664,36.6135,36.6135,96487.0
2023-09-07 10:10:00,38.3,38.32,38.16,38.19,107570.0,36.623,36.6421,36.4891,36.5178,107570.0
2023-09-07 10:20:00,38.18,38.23,38.15,38.2,96989.0,36.5083,36.5561,36.4796,36.5274,96989.0
2023-09-07 10:30:00,38.2,38.22,38.08,38.21,140149.0,36.5274,36.5465,36.4126,36.537,140149.0
2023-09-07 10:40:00,38.21,38.28,38.18,38.19,137733.0,36.537,36.6039,36.5083,36.5178,137733.0
2023-09-07 10:50:00,38.2,38.22,38.16,38.18,53884.0,36.5274,36.5465,36.4891,36.5083,53884.0
2023-09-07 11:00:00,38.18,38.26,38.17,38.18,105504.0,36.5083,36.5848,36.4987,36.5083,105504.0
2023-09-07 11:10:00,38.18,38.25,38.18,38.23,52206.0,36.5083,36.5752,36.5083,36.5561,52206.0
2023-09-07 11:20:00,38.23,38.39,38.22,38.37,51893.0,36.5561,36.7091,36.5465,36.6899,51893.0
2023-09-07 11:30:00,38.37,38.48,38.36,38.48,66279.0,36.6899,36.7951,36.6804,36.7951,66279.0
2023-09-07 11:40:00,38.47,38.53,38.45,38.51,54627.0,36.7856,36.8429,36.7664,36.8238,54627.0
2023-09-07 11:50:00,38.51,38.59,38.51,38.57,53309.0,36.8238,36.9003,36.8238,36.8812,53309.0
2023-09-07 12:00:00,38.57,38.57,38.5,38.51,84915.0,36.8812,36.8812,36.8143,36.8238,84915.0
2023-09-07 12:10:00,38.5,38.51,38.41,38.42,43105.0,36.8143,36.8238,36.7282,36.7378,43105.0
2023-09-07 12:20:00,38.42,38.42,38.36,38.42,59706.0,36.7378,36.7378,36.6804,36.7378,59706.0
2023-09-07 12:30:00,38.41,38.42,38.34,38.4,56545.0,36.7282,36.7378,36.6613,36.7186,56545.0
2023-09-07 12:40:00,38.4,38.4,38.35,38.39,51254.0,36.7186,36.7186,36.6708,36.7091,51254.0
2023-09-07 12:50:00,38.39,38.4,38.32,38.33,31057.0,36.7091,36.7186,36.6421,36.6517,31057.0
2023-09-07 13:00:00,38.33,38.35,38.26,38.28,55361.0,36.6517,36.6708,36.5848,36.6039,55361.0
2023-09-07 13:10:00,38.28,38.32,38.23,38.32,68700.0,36.6039,36.6421,36.5561,36.6421,68700.0
2023-09-07 13:20:00,38.32,38.38,38.32,38.38,34188.0,36.6421,36.6995,36.6421,36.6995,34188.0
2023-09-07 13:30:00,38.38,38.39,38.32,38.34,83022.0,36.6995,36.7091,36.6421,36.6613,83022.0
2023-09-07 13:40:00,38.35,38.38,38.32,38.37,52880.0,36.6708,36.6995,36.6421,36.6899,52880.0
2023-09-07 13:50:00,38.36,38.38,38.35,38.38,32928.0,36.6804,36.6995,36.6708,36.6995,32928.0
2023-09-07 14:00:00,38.38,38.38,38.31,38.31,35358.0,36.6995,36.6995,36.6326,36.6326,35358.0
2023-09-07 14:10:00,38.31,38.36,38.3,38.34,52040.0,36.6326,36.6804,36.623,36.6613,52040.0
2023-09-07 14:20:00,38.34,38.36,38.32,38.36,42485.0,36.6613,36.6804,36.6421,36.6804,42485.0
2023-09-07 14:30:00,38.35,38.39,38.34,38.37,46616.0,36.6708,36.7091,36.6613,36.6899,46616.0
2023-09-07 14:40:00,38.37,38.4,38.35,38.39,52759.0,36.6899,36.7186,36.6708,36.7091,52759.0
2023-09-07 14:50:00,38.38,38.43,38.38,38.43,32758.0,36.6995,36.7473,36.6995,36.7473,32758.0
2023-09-07 15:00:00,38.43,38.45,38.41,38.43,50935.0,36.7473,36.7664,36.7282,36.7473,50935.0
2023-09-07 15:10:00,38.43,38.49,38.42,38.49,60694.0,36.7473,36.8047,36.7378,36.8047,60694.0
2023-09-07 15:20:00,38.49,38.5,38.45,38.5,50293.0,36.8047,36.8143,36.7664,36.8143,50293.0
2023-09-07 15:30:00,38.5,38.52,38.44,38.47,100642.0,36.8143,36.8334,36.7569,36.7856,100642.0
2023-09-07 15:40:00,38.47,38.5,38.43,38.45,137390.0,36.7856,36.8143,36.7473,36.7664,137390.0
2023-09-07 15:50:00,38.46,38.47,38.35,38.36,628742.0,36.776,36.7856,36.6708,36.6804,628742.0
2023-09-08 09:30:00,38.5,38.74,38.46,38.73,295358.0,36.8143,37.0437,36.776,37.0342,295358.0
2023-09-08 09:40:00,38.73,38.89,38.72,38.88,265144.0,37.0342,37.1872,37.0246,37.1776,265144.0
2023-09-08 09:50:00,38.89,39.05,38.83,39.05,260110.0,37.1872,37.3402,37.1298,37.3402,260110.0
2023-09-08 10:00:00,39.05,39.14,39.02,39.05,137464.0,37.3402,37.4262,37.3115,37.3402,137464.0
2023-09-08 10:10:00,39.05,39.09,39.0,39.04,117719.0,37.3402,37.3784,37.2924,37.3306,117719.0
2023-09-08 10:20:00,39.03,39.11,38.98,39.1,140919.0,37.321,37.3975,37.2732,37.388,140919.0
2023-09-08 10:30:00,39.1,39.12,39.06,39.09,105343.0,37.388,37.4071,37.3497,37.3784,105343.0
2023-09-08 10:40:00,39.09,39.11,38.99,39.02,104157.0,37.3784,37.3975,37.2828,37.3115,104157.0
2023-09-08 10:50:00,39.02,39.03,38.97,39.0,155494.0,37.3115,37.321,37.2637,37.2924,155494.0
2023-09-08 11:00:00,39.0,39.02,38.94,38.94,102262.0,37.2924,37.3115,37.235,37.235,102262.0
2023-09-08 11:10:00,38.93,38.97,38.92,38.96,85788.0,37.2254,37.2637,37.2159,37.2541,85788.0
2023-09-08 11:20:00,38.96,39.02,38.92,38.98,98502.0,37.2541,37.3115,37.2159,37.2732,98502.0
2023-09-08 11:30:00,38.98,39.04,38.94,39.04,97789.0,37.2732,37.3306,37.235,37.3306,97789.0
2023-09-08 11:40:00,39.04,39.06,38.96,39.01,77765.0,37.3306,37.3497,37.2541,37.3019,77765.0
2023-09-08 11:50:00,39.01,39.01,38.87,38.9,98702.0,37.3019,37.3019,37.1681,37.1967,98702.0
2023-09-08 12:00:00,38.91,38.91,38.86,38.89,73496.0,37.2063,37.2063,37.1585,37.1872,73496.0
2023-09-08 12:10:00,38.88,38.89,38.84,38.87,65784.0,37.1776,37.1872,37.1394,37.1681,65784.0
2023-09-08 12:20:00,38.87,38.88,38.74,38.75,46361.0,37.1681,37.1776,37.0437,37.0533,46361.0
2023-09-08 12:30:00,38.75,38.78,38.72,38.73,46044.0,37.0533,37.082,37.0246,37.0342,46044.0
2023-09-08 12:40:00,38.73,38.76,38.72,38.75,36025.0,37.0342,37.0629,37.0246,37.0533,36025.0
2023-09-08 12:50:00,38.75,38.79,38.73,38.77,49328.0,37.0533,37.0916,37.0342,37.0724,49328.0
2023-09-08 13:00:00,38.77,38.78,38.73,38.75,50309.0,37.0724,37.082,37.0342,37.0533,50309.0
2023-09-08 13:10:00,38.75,38.8,38.73,38.79,49977.0,37.0533,37.1011,37.0342,37.0916,49977.0
2023-09-08 13:20:00,38.78,38.81,38.74,38.74,87380.0,37.082,37.1107,37.0437,37.0437,87380.0
2023-09-08 13:30:00,38.74,38.77,38.72,38.76,48379.0,37.0437,37.0724,37.0246,37.0629,48379.0
2023-09-08 13:40:00,38.76,38.78,38.73,38.78,39278.0,37.0629,37.082,37.0342,37.082,39278.0
2023-09-08 13:50:00,38.77,38.81,38.76,38.81,49725.0,37.0724,37.1107,37.0629,37.1107,49725.0
2023-09-08 14:00:00,38.81,38.83,38.77,38.79,45109.0,37.1107,37.1298,37.0724,37.0916,45109.0
2023-09-08 14:10:00,38.79,38.82,38.76,38.81,50861.0,37.0916,37.1202,37.0629,37.1107,50861.0
2023-09-08 14:20:00,38.8,38.84,38.79,38.82,40478.0,37.1011,37.1394,37.0916,37.1202,40478.0
2023-09-08 14:30:00,38.81,38.85,38.81,38.82,46578.0,37.1107,37.1489,37.1107,37.1202,46578.0
2023-09-08 14:40:00,38.83,38.85,38.81,38.81,55435.0,37.1298,37.1489,37.1107,37.1107,55435.0
2023-09-08 14:50:00,38.82,38.85,38.81,38.83,73927.0,37.1202,37.1489,37.1107,37.1298,73927.0
2023-09-08 15:00:00,38.82,38.83,38.77,38.79,62505.0,37.1202,37.1298,37.0724,37.0916,62505.0
2023-09-08 15:10:00,38.79,38.84,38.78,38.8,139602.0,37.0916,37.1394,37.082,37.1011,139602.0
2023-09-08 15:20:00,38.8,38.8,38.67,38.72,127315.0,37.1011,37.1011,36.9768,37.0246,127315.0
2023-09-08 15:30:00,38.72,38.81,38.71,38.81,120737.0,37.0246,37.1107,37.0151,37.1107,120737.0
2023-09-08 15:40:00,38.81,38.82,38.77,38.8,174945.0,37.1107,37.1202,37.0724,37.1011,174945.0
2023-09-08 15:50:00,38.79,38.8,38.72,38.73,528321.0,37.0916,37.1011,37.0246,37.0342,528321.0
2023-09-11 09:30:00,39.13,39.18,38.8,39.16,390399.0,37.4167,37.4645,37.1011,37.4454,390399.0
2023-09-11 09:40:00,39.16,39.22,39.0,39.04,191395.0,37.4454,37.5027,37.2924,37.3306,191395.0
2023-09-11 09:50:00,39.03,39.05,38.88,38.91,104049.0,37.321,37.3402,37.1776,37.2063,104049.0
2023-09-11 10:00:00,38.9,38.93,38.81,38.86,71343.0,37.1967,37.2254,37.1107,37.1585,71343.0
2023-09-11 10:10:00,38.86,38.95,38.81,38.93,90546.0,37.1585,37.2446,37.1107,37.2254,90546.0
2023-09-11 10:20:00,38.93,38.98,38.88,38.94,62288.0,37.2254,37.2732,37.1776,37.235,62288.0
2023-09-11 10:30:00,38.93,38.94,38.75,38.79,152440.0,37.2254,37.235,37.0533,37.0916,152440.0
2023-09-11 10:40:00,38.78,38.82,38.75,38.77,65679.0,37.082,37.1202,37.0533,37.0724,65679.0
2023-09-11 10:50:00,38.77,38.78,38.71,38.74,99490.0,37.0724,37.082,37.0151,37.0437,99490.0
2023-09-11 11:00:00,38.74,38.8,38.73,38.8,66948.0,37.0437,37.1011,37.0342,37.1011,66948.0
2023-09-11 11:10:00,38.8,38.81,38.74,38.8,44929.0,37.1011,37.1107,37.0437,37.1011,44929.0
2023-09-11 11:20:00,38.81,38.83,38.79,38.81,31659.0,37.1107,37.1298,37.0916,37.1107,31659.0
2023-09-11 11:30:00,38.82,38.82,38.74,38.8,55562.0,37.1202,37.1202,37.0437,37.1011,55562.0
2023-09-11 11:40:00,38.8,38.81,38.77,38.8,52483.0,37.1011,37.1107,37.0724,37.1011,52483.0
2023-09-11 11:50:00,38.8,38.82,38.75,38.8,67141.0,37.1011,37.1202,37.0533,37.1011,67141.0
2023-09-11 12:00:00,38.8,38.92,38.8,38.91,43253.0,37.1011,37.2159,37.1011,37.2063,43253.0
2023-09-11 12:10:00,38.92,38.96,38.92,38.93,37942.0,37.2159,37.2541,37.2159,37.2254,37942.0
2023-09-11 12:20:00,38.93,38.99,38.92,38.97,48316.0,37.2254,37.2828,37.2159,37.2637,48316.0
2023-09-11 12:30:00,38.97,38.97,38.91,38.94,45648.0,37.2637,37.2637,37.2063,37.235,45648.0
2023-09-11 12:40:00,38.94,38.94,38.91,38.94,34011.0,37.235,37.235,37.2063,37.235,34011.0
2023-09-11 12:50:00,38.93,38.98,38.91,38.96,33524.0,37.2254,37.2732,37.2063,37.2541,33524.0
2023-09-11 13:00:00,38.97,39.0,38.96,38.98,45309.0,37.2637,37.2924,37.2541,37.2732,45309.0
2023-09-11 13:10:00,38.99,38.99,38.94,38.96,47672.0,37.2828,37.2828,37.235,37.2541,47672.0
2023-09-11 13:20:00,38.96,38.97,38.92,38.94,37189.0,37.2541,37.2637,37.2159,37.235,37189.0
2023-09-11 13:30:00,38.94,38.94,38.91,38.93,29452.0,37.235,37.235,37.2063,37.2254,29452.0
2023-09-11 13:40:00,38.94,38.95,38.89,38.91,39865.0,37.235,37.2446,37.1872,37.2063,39865.0
2023-09-11 13:50:00,38.9,38.92,38.82,38.85,43571.0,37.1967,37.2159,37.1202,37.1489,43571.0
2023-09-11 14:00:00,38.84,38.85,38.82,38.84,28397.0,37.1394,37.1489,37.1202,37.1394,28397.0
2023-09-11 14:10:00,38.84,38.86,38.81,38.83,29851.0,37.1394,37.1585,37.1107,37.1298,29851.0
2023-09-11 14:20:00,38.83,38.84,38.81,38.84,22979.0,37.1298,37.1394,37.1107,37.1394,22979.0
2023-09-11 14:30:00,38.84,38.86,38.82,38.84,29159.0,37.1394,37.1585,37.1202,37.1394,29159.0
2023-09-11 14:40:00,38.84,38.85,38.82,38.84,27373.0,37.1394,37.1489,37.1202,37.1394,27373.0
2023-09-11 14:50:00,38.85,38.85,38.78,38.79,56772.0,37.1489,37.1489,37.082,37.0916,56772.0
2023-09-11 15:00:00,38.79,38.8,38.76,38.77,39308.0,37.0916,37.1011,37.0629,37.0724,39308.0
2023-09-11 15:10:00,38.77,38.77,38.74,38.77,71087.0,37.0724,37.0724,37.0437,37.0724,71087.0
2023-09-11 15:20:00,38.77,38.82,38.75,38.82,94113.0,37.0724,37.1202,37.0533,37.1202,94113.0
2023-09-11 15:30:00,38.82,38.87,38.8,38.84,72166.0,37.1202,37.1681,37.1011,37.1394,72166.0
2023-09-11 15:40:00,38.84,38.91,38.8,38.91,119248.0,37.1394,37.2063,37.1011,37.2063,119248.0
2023-09-11 15:50:00,38.9,38.92,38.88,38.91,374945.0,37.1967,37.2159,37.1776,37.2063,374945.0
2023-09-12 09:30:00,38.8,39.14,38.51,39.09,312884.0,37.1011,37.4262,36.8238,37.3784,312884.0
2023-09-12 09:40:00,39.08,39.21,39.03,39.06,139331.0,37.3689,37.4932,37.321,37.3497,139331.0
2023-09-12 09:50:00,39.06,39.12,38.87,38.9,76172.0,37.3497,37.4071,37.1681,37.1967,76172.0
2023-09-12 10:00:00,38.91,38.91,38.83,38.84,90049.0,37.2063,37.2063,37.1298,37.1394,90049.0
2023-09-12 10:10:00,38.84,38.9,38.8,38.8,56600.0,37.1394,37.1967,37.1011,37.1011,56600.0
2023-09-12 10:20:00,38.8,38.89,38.73,38.88,78022.0,37.1011,37.1872,37.0342,37.1776,78022.0
2023-09-12 10:30:00,38.88,38.99,38.84,38.91,88818.0,37.1776,37.2828,37.1394,37.2063,88818.0
2023-09-12 10:40:00,38.9,38.97,38.88,38.9,82480.0,37.1967,37.2637,37.1776,37.1967,82480.0
2023-09-12 10:50:00,38.9,38.96,38.89,38.93,74198.0,37.1967,37.2541,37.1872,37.2254,74198.0
2023-09-12 11:00:00,38.93,39.02,38.92,39.01,59701.0,37.2254,37.3115,37.2159,37.3019,59701.0
2023-09-12 11:10:00,39.01,39.04,39.0,39.02,77586.0,37.3019,37.3306,37.2924,37.3115,77586.0
2023-09-12 11:20:00,39.02,39.03,38.99,39.0,59001.0,37.3115,37.321,37.2828,37.2924,59001.0
2023-09-12 11:30:00,38.99,39.03,38.96,38.99,105857.0,37.2828,37.321,37.2541,37.2828,105857.0
2023-09-12 11:40:00,39.0,39.02,38.93,39.0,81041.0,37.2924,37.3115,37.2254,37.2924,81041.0
2023-09-12 11:50:00,39.01,39.04,38.98,39.0,59193.0,37.3019,37.3306,37.2732,37.2924,59193.0
2023-09-12 12:00:00,39.0,39.04,39.0,39.03,63733.0,37.2924,37.3306,37.2924,37.321,63733.0
2023-09-12 12:10:00,39.03,39.1,39.03,39.04,78455.0,37.321,37.388,37.321,37.3306,78455.0
2023-09-12 12:20:00,39.04,39.05,39.0,39.01,45997.0,37.3306,37.3402,37.2924,37.3019,45997.0
2023-09-12 12:30:00,39.0,39.03,38.97,38.98,41426.0,37.2924,37.321,37.2637,37.2732,41426.0
2023-09-12 12:40:00,38.98,38.99,38.94,38.95,68891.0,37.2732,37.2828,37.235,37.2446,68891.0
2023-09-12 12:50:00,38.96,38.97,38.87,38.89,70212.0,37.2541,37.2637,37.1681,37.1872,70212.0
2023-09-12 13:00:00,38.9,38.91,38.86,38.87,85667.0,37.1967,37.2063,37.1585,37.1681,85667.0
2023-09-12 13:10:00,38.87,38.88,38.84,38.86,68148.0,37.1681,37.1776,37.1394,37.1585,68148.0
2023-09-12 13:20:00,38.86,38.88,38.84,38.85,67342.0,37.1585,37.1776,37.1394,37.1489,67342.0
2023-09-12 13:30:00,38.84,38.85,38.81,38.83,66967.0,37.1394,37.1489,37.1107,37.1298,66967.0
2023-09-12 13:40:00,38.82,38.85,38.8,38.84,64303.0,37.1202,37.1489,37.1011,37.1394,64303.0
2023-09-12 13:50:00,38.84,38.84,38.8,38.8,58226.0,37.1394,37.1394,37.1011,37.1011,58226.0
2023-09-12 14:00:00,38.8,38.82,38.78,38.81,51540.0,37.1011,37.1202,37.082,37.1107,51540.0
2023-09-12 14:10:00,38.81,38.82,38.77,38.81,48107.0,37.1107,37.1202,37.0724,37.1107,48107.0
2023-09-12 14:20:00,38.82,38.85,38.79,38.83,56378.0,37.1202,37.1489,37.0916,37.1298,56378.0
2023-09-12 14:30:00,38.83,38.84,38.8,38.8,35570.0,37.1298,37.1394,37.1011,37.1011,35570.0
2023-09-12 14:40:00,38.8,38.83,38.79,38.8,67498.0,37.1011,37.1298,37.0916,37.1011,67498.0
2023-09-12 14:50:00,38.81,38.84,38.79,38.82,44634.0,37.1107,37.1394,37.0916,37.1202,44634.0
2023-09-12 15:00:00,38.83,38.84,38.79,38.83,54785.0,37.1298,37.1394,37.0916,37.1298,54785.0
2023-09-12 15:10:00,38.83,38.85,38.81,38.84,69459.0,37.1298,37.1489,37.1107,37.1394,69459.0
2023-09-12 15:20:00,38.85,38.9,38.85,38.9,89530.0,37.1489,37.1967,37.1489,37.1967,89530.0
2023-09-12 15:30:00,38.9,38.97,38.89,38.91,136193.0,37.1967,37.2637,37.1872,37.2063,136193.0
2023-09-12 15:40:00,38.91,38.94,38.84,38.84,129809.0,37.2063,37.235,37.1394,37.1394,129809.0
2023-09-12 15:50:00,38.84,38.91,38.82,38.83,460134.0,37.1394,37.2063,37.1202,37.1298,460134.0
2023-09-13 09:30:00,38.8,38.96,38.77,38.88,257495.0,37.1011,37.2541,37.0724,37.1776,257495.0
2023-09-13 09:40:00,38.89,38.92,38.69,38.83,134575.0,37.1872,37.2159,36.9959,37.1298,134575.0
2023-09-13 09:50:00,38.82,38.86,38.68,38.75,122773.0,37.1202,37.1585,36.9864,37.0533,122773.0
2023-09-13 10:00:00,38.74,38.82,38.64,38.69,126847.0,37.0437,37.1202,36.9481,36.9959,126847.0
2023-09-13 10:10:00,38.69,38.73,38.64,38.7,89474.0,36.9959,37.0342,36.9481,37.0055,89474.0
2023-09-13 10:20:00,38.7,38.82,38.65,38.8,130603.0,37.0055,37.1202,36.9577,37.1011,130603.0
2023-09-13 10:30:00,38.79,38.85,38.77,38.84,154495.0,37.0916,37.1489,37.0724,37.1394,154495.0
2023-09-13 10:40:00,38.84,38.89,38.8,38.82,220847.0,37.1394,37.1872,37.1011,37.1202,220847.0
2023-09-13 10:50:00,38.81,38.83,38.79,38.81,63305.0,37.1107,37.1298,37.0916,37.1107,63305.0
2023-09-13 11:00:00,38.8,38.83,38.77,38.8,122147.0,37.1011,37.1298,37.0724,37.1011,122147.0
2023-09-13 11:10:00,38.81,38.86,38.79,38.84,192826.0,37.1107,37.1585,37.0916,37.1394,192826.0
2023-09-13 11:20:00,38.85,38.89,38.83,38.88,178965.0,37.1489,37.1872,37.1298,37.1776,178965.0
2023-09-13 11:30:00,38.87,38.87,38.81,38.83,50176.0,37.1681,37.1681,37.1107,37.1298,50176.0
2023-09-13 11:40:00,38.82,38.86,38.78,38.84,48240.0,37.1202,37.1585,37.082,37.1394,48240.0
2023-09-13 11:50:00,38.83,38.85,38.78,38.81,43512.0,37.1298,37.1489,37.082,37.1107,43512.0
2023-09-13 12:00:00,38.81,38.82,38.73,38.74,121203.0,37.1107,37.1202,37.0342,37.0437,121203.0
2023-09-13 12:10:00,38.74,38.81,38.69,38.77,364972.0,37.0437,37.1107,36.9959,37.0724,364972.0
2023-09-13 12:20:00,38.77,38.8,38.71,38.79,47951.0,37.0724,37.1011,37.0151,37.0916,47951.0
2023-09-13 12:30:00,38.78,38.81,38.76,38.77,40654.0,37.082,37.1107,37.0629,37.0724,40654.0
2023-09-13 12:40:00,38.77,38.82,38.75,38.8,37737.0,37.0724,37.1202,37.0533,37.1011,37737.0
2023-09-13 12:50:00,38.8,38.85,38.78,38.83,50354.0,37.1011,37.1489,37.082,37.1298,50354.0
2023-09-13 13:00:00,38.82,38.86,38.8,38.86,31048.0,37.1202,37.1585,37.1011,37.1585,31048.0
2023-09-13 13:10:00,38.86,38.88,38.84,38.87,37817.0,37.1585,37.1776,37.1394,37.1681,37817.0
2023-09-13 13:20:00,38.87,38.94,38.87,38.94,38461.0,37.1681,37.235,37.1681,37.235,38461.0
2023-09-13 13:30:00,38.94,39.0,38.92,38.99,55755.0,37.235,37.2924,37.2159,37.2828,55755.0
2023-09-13 13:40:00,38.98,39.0,38.97,39.0,33203.0,37.2732,37.2924,37.2637,37.2924,33203.0
2023-09-13 13:50:00,38.99,39.03,38.93,39.02,82795.0,37.2828,37.321,37.2254,37.3115,82795.0
2023-09-13 14:00:00,39.02,39.05,39.0,39.02,60716.0,37.3115,37.3402,37.2924,37.3115,60716.0
2023-09-13 14:10:00,39.02,39.06,39.0,39.06,93842.0,37.3115,37.3497,37.2924,37.3497,93842.0
2023-09-13 14:20:00,39.06,39.14,39.06,39.12,72800.0,37.3497,37.4262,37.3497,37.4071,72800.0
2023-09-13 14:30:00,39.12,39.15,39.08,39.13,38558.0,37.4071,37.4358,37.3689,37.4167,38558.0
2023-09-13 14:40:00,39.13,39.27,39.12,39.27,265602.0,37.4167,37.5505,37.4071,37.5505,265602.0
2023-09-13 14:50:00,39.26,39.32,39.23,39.32,251921.0,37.541,37.5984,37.5123,37.5984,251921.0
2023-09-13 15:00:00,39.31,39.31,39.17,39.19,60563.0,37.5888,37.5888,37.4549,37.474,60563.0
2023-09-13 15:10:00,39.2,39.23,39.17,39.2,82104.0,37.4836,37.5123,37.4549,37.4836,82104.0
2023-09-13 15:20:00,39.2,39.27,39.2,39.21,114496.0,37.4836,37.5505,37.4836,37.4932,114496.0
2023-09-13 15:30:00,39.21,39.28,39.21,39.27,144801.0,37.4932,37.5601,37.4932,37.5505,144801.0
2023-09-13 15:40:00,39.27,39.29,39.19,39.19,164354.0,37.5505,37.5697,37.474,37.474,164354.0
2023-09-13 15:50:00,39.19,39.31,39.04,39.26,2462331.0,37.474,37.5888,37.3306,37.541,2462331.0
2023-09-14 09:30:00,39.3,39.74,39.27,39.74,300289.0,37.5792,38.0,37.5505,38.0,300289.0
2023-09-14 09:40:00,39.74,39.79,39.66,39.7,229181.0,38.0,38.0478,37.9235,37.9617,229181.0
2023-09-14 09:50:00,39.71,39.75,39.57,39.73,151630.0,37.9713,38.0095,37.8374,37.9904,151630.0
2023-09-14 10:00:00,39.74,39.74,39.48,39.48,126660.0,38.0,38.0,37.7513,37.7513,126660.0
2023-09-14 10:10:00,39.48,39.54,39.44,39.48,111383.0,37.7513,37.8087,37.7131,37.7513,111383.0
2023-09-14 10:20:00,39.48,39.65,39.47,39.65,79339.0,37.7513,37.9139,37.7418,37.9139,79339.0
2023-09-14 10:30:00,39.65,39.75,39.61,39.73,118794.0,37.9139,38.0095,37.8757,37.9904,118794.0
2023-09-14 10:40:00,39.73,39.76,39.69,39.72,101970.0,37.9904,38.0191,37.9522,37.9808,101970.0
2023-09-14 10:50:00,39.71,39.76,39.7,39.71,87743.0,37.9713,38.0191,37.9617,37.9713,87743.0
2023-09-14 11:00:00,39.71,39.74,39.64,39.65,72812.0,37.9713,38.0,37.9043,37.9139,72812.0
2023-09-14 11:10:00,39.66,39.72,39.64,39.7,105284.0,37.9235,37.9808,37.9043,37.9617,105284.0
2023-09-14 11:20:00,39.7,39.7,39.59,39.63,79036.0,37.9617,37.9617,37.8565,37.8948,79036.0
2023-09-14 11:30:00,39.63,39.66,39.57,39.58,92776.0,37.8948,37.9235,37.8374,37.847,92776.0
2023-09-14 11:40:00,39.58,39.61,39.54,39.57,67141.0,37.847,37.8757,37.8087,37.8374,67141.0
2023-09-14 11:50:00,39.56,39.59,39.55,39.57,58287.0,37.8278,37.8565,37.8183,37.8374,58287.0
2023-09-14 12:00:00,39.57,39.67,39.56,39.63,51860.0,37.8374,37.933,37.8278,37.8948,51860.0
2023-09-14 12:10:00,39.63,39.64,39.56,39.6,62420.0,37.8948,37.9043,37.8278,37.8661,62420.0
2023-09-14 12:20:00,39.6,39.62,39.57,39.59,47042.0,37.8661,37.8852,37.8374,37.8565,47042.0
2023-09-14 12:30:00,39.59,39.66,39.58,39.65,74375.0,37.8565,37.9235,37.847,37.9139,74375.0
2023-09-14 12:40:00,39.65,39.68,39.62,39.64,56829.0,37.9139,37.9426,37.8852,37.9043,56829.0
2023-09-14 12:50:00,39.64,39.65,39.6,39.62,45978.0,37.9043,37.9139,37.8661,37.8852,45978.0
2023-09-14 13:00:00,39.62,39.65,39.59,39.59,60439.0,37.8852,37.9139,37.8565,37.8565,60439.0
2023-09-14 13:10:00,39.59,39.65,39.59,39.63,49953.0,37.8565,37.9139,37.8565,37.8948,49953.0
2023-09-14 13:20:00,39.64,39.7,39.61,39.7,110043.0,37.9043,37.9617,37.8757,37.9617,110043.0
2023-09-14 13:30:00,39.7,39.7,39.63,39.66,77250.0,37.9617,37.9617,37.8948,37.9235,77250.0
2023-09-14 13:40:00,39.66,39.66,39.63,39.64,70620.0,37.9235,37.9235,37.8948,37.9043,70620.0
2023-09-14 13:50:00,39.64,39.69,39.63,39.68,32502.0,37.9043,37.9522,37.8948,37.9426,32502.0
2023-09-14 14:00:00,39.67,39.72,39.66,39.69,55604.0,37.933,37.9808,37.9235,37.9522,55604.0
2023-09-14 14:10:00,39.7,39.74,39.69,39.7,53166.0,37.9617,38.0,37.9522,37.9617,53166.0
2023-09-14 14:20:00,39.71,39.76,39.7,39.74,51527.0,37.9713,38.0191,37.9617,38.0,51527.0
2023-09-14 14:30:00,39.73,39.76,39.71,39.72,103322.0,37.9904,38.0191,37.9713,37.9808,103322.0
2023-09-14 14:40:00,39.71,39.74,39.65,39.65,93495.0,37.9713,38.0,37.9139,37.9139,93495.0
2023-09-14 14:50:00,39.65,39.66,39.62,39.63,64311.0,37.9139,37.9235,37.8852,37.8948,64311.0
2023-09-14 15:00:00,39.63,39.64,39.59,39.59,78278.0,37.8948,37.9043,37.8565,37.8565,78278.0
2023-09-14 15:10:00,39.59,39.61,39.56,39.61,103978.0,37.8565,37.8757,37.8278,37.8757,103978.0
2023-09-14 15:20:00,39.61,39.62,39.58,39.6,67445.0,37.8757,37.8852,37.847,37.8661,67445.0
2023-09-14 15:30:00,39.6,39.6,39.53,39.55,102205.0,37.8661,37.8661,37.7992,37.8183,102205.0
2023-09-14 15:40:00,39.55,39.57,39.46,39.5,143539.0,37.8183,37.8374,37.7322,37.7705,143539.0
2023-09-14 15:50:00,39.49,39.57,39.4,39.52,1539320.0,37.7609,37.8374,37.6748,37.7896,1539320.0
2023-09-15 09:30:00,39.9,40.34,39.75,40.31,2139268.0,38.153,38.5737,38.0095,38.545,2139268.0
2023-09-15 09:40:00,40.31,40.49,40.17,40.17,316698.0,38.545,38.7171,38.4111,38.4111,316698.0
2023-09-15 09:50:00,40.18,40.2,40.07,40.2,147358.0,38.4207,38.4398,38.3155,38.4398,147358.0
2023-09-15 10:00:00,40.2,40.36,40.2,40.3,232186.0,38.4398,38.5928,38.4398,38.5354,232186.0
2023-09-15 10:10:00,40.3,40.36,40.22,40.25,257937.0,38.5354,38.5928,38.4589,38.4876,257937.0
2023-09-15 10:20:00,40.26,40.36,40.22,40.32,194110.0,38.4972,38.5928,38.4589,38.5546,194110.0
2023-09-15 10:30:00,40.32,40.35,40.2,40.23,139849.0,38.5546,38.5833,38.4398,38.4685,139849.0
2023-09-15 10:40:00,40.23,40.42,40.22,40.38,163630.0,38.4685,38.6502,38.4589,38.6119,163630.0
2023-09-15 10:50:00,40.38,40.41,40.32,40.36,144390.0,38.6119,38.6406,38.5546,38.5928,144390.0
2023-09-15 11:00:00,40.36,40.37,40.23,40.28,79288.0,38.5928,38.6024,38.4685,38.5163,79288.0
2023-09-15 11:10:00,40.28,40.41,40.28,40.39,87223.0,38.5163,38.6406,38.5163,38.6215,87223.0
2023-09-15 11:20:00,40.39,40.42,40.34,40.37,179236.0,38.6215,38.6502,38.5737,38.6024,179236.0
2023-09-15 11:30:00,40.37,40.38,40.25,40.3,133420.0,38.6024,38.6119,38.4876,38.5354,133420.0
2023-09-15 11:40:00,40.3,40.44,40.3,40.44,148263.0,38.5354,38.6693,38.5354,38.6693,148263.0
2023-09-15 11:50:00,40.45,40.48,40.4,40.45,124345.0,38.6789,38.7076,38.6311,38.6789,124345.0
2023-09-15 12:00:00,40.45,40.51,40.44,40.47,93832.0,38.6789,38.7362,38.6693,38.698,93832.0
2023-09-15 12:10:00,40.47,40.55,40.46,40.54,130558.0,38.698,38.7745,38.6884,38.7649,130558.0
2023-09-15 12:20:00,40.54,40.6,40.52,40.52,104714.0,38.7649,38.8223,38.7458,38.7458,104714.0
2023-09-15 12:30:00,40.52,40.56,40.46,40.5,130135.0,38.7458,38.7841,38.6884,38.7267,130135.0
2023-09-15 12:40:00,40.5,40.51,40.3,40.3,114287.0,38.7267,38.7362,38.5354,38.5354,114287.0
2023-09-15 12:50:00,40.3,40.36,40.28,40.33,130168.0,38.5354,38.5928,38.5163,38.5641,130168.0
2023-09-15 13:00:00,40.32,40.33,40.24,40.29,112844.0,38.5546,38.5641,38.4781,38.5259,112844.0
2023-09-15 13:10:00,40.29,40.32,40.25,40.32,61677.0,38.5259,38.5546,38.4876,38.5546,61677.0
2023-09-15 13:20:00,40.32,40.35,40.28,40.32,67702.0,38.5546,38.5833,38.5163,38.5546,67702.0
2023-09-15 13:30:00,40.32,40.32,40.22,40.27,86550.0,38.5546,38.5546,38.4589,38.5068,86550.0
2023-09-15 13:40:00,40.27,40.33,40.24,40.33,59457.0,38.5068,38.5641,38.4781,38.5641,59457.0
2023-09-15 13:50:00,40.34,40.43,40.32,40.43,84293.0,38.5737,38.6598,38.5546,38.6598,84293.0
2023-09-15 14:00:00,40.43,40.44,40.39,40.41,82147.0,38.6598,38.6693,38.6215,38.6406,82147.0
2023-09-15 14:10:00,40.41,40.43,40.32,40.39,109454.0,38.6406,38.6598,38.5546,38.6215,109454.0
2023-09-15 14:20:00,40.4,40.44,40.37,40.41,80487.0,38.6311,38.6693,38.6024,38.6406,80487.0
2023-09-15 14:30:00,40.42,40.5,40.38,40.5,92943.0,38.6502,38.7267,38.6119,38.7267,92943.0
2023-09-15 14:40:00,40.5,40.53,40.47,40.52,89312.0,38.7267,38.7554,38.698,38.7458,89312.0
2023-09-15 14:50:00,40.52,40.56,40.5,40.55,104434.0,38.7458,38.7841,38.7267,38.7745,104434.0
2023-09-15 15:00:00,40.55,40.59,40.5,40.54,139645.0,38.7745,38.8127,38.7267,38.7649,139645.0
2023-09-15 15:10:00,40.54,40.6,40.52,40.55,135842.0,38.7649,38.8223,38.7458,38.7745,135842.0
2023-09-15 15:20:00,40.55,40.57,40.52,40.54,168649.0,38.7745,38.7936,38.7458,38.7649,168649.0
2023-09-15 15:30:00,40.55,40.56,40.34,40.34,299497.0,38.7745,38.7841,38.5737,38.5737,299497.0
2023-09-15 15:40:00,40.34,40.49,40.33,40.46,393106.0,38.5737,38.7171,38.5641,38.6884,393106.0
2023-09-15 15:50:00,40.46,40.51,40.33,40.35,1014601.0,38.6884,38.7362,38.5641,38.5833,1014601.0
2023-09-18 09:30:00,40.33,40.36,39.97,40.03,280077.0,38.5641,38.5928,38.2199,38.2773,280077.0
2023-09-18 09:40:00,40.03,40.25,39.98,40.16,242249.0,38.2773,38.4876,38.2295,38.4016,242249.0
2023-09-18 09:50:00,40.16,40.16,39.98,40.06,164730.0,38.4016,38.4016,38.2295,38.306,164730.0
2023-09-18 10:00:00,40.06,40.14,40.02,40.14,89483.0,38.306,38.3824,38.2677,38.3824,89483.0
2023-09-18 10:10:00,40.14,40.21,40.13,40.16,68652.0,38.3824,38.4494,38.3729,38.4016,68652.0
2023-09-18 10:20:00,40.16,40.23,40.13,40.16,66883.0,38.4016,38.4685,38.3729,38.4016,66883.0
2023-09-18 10:30:00,40.16,40.21,40.1,40.11,76956.0,38.4016,38.4494,38.3442,38.3538,76956.0
2023-09-18 10:40:00,40.12,40.13,40.08,40.11,54775.0,38.3633,38.3729,38.3251,38.3538,54775.0
2023-09-18 10:50:00,40.1,40.16,40.1,40.15,68337.0,38.3442,38.4016,38.3442,38.392,68337.0
2023-09-18 11:00:00,40.14,40.25,40.12,40.25,63964.0,38.3824,38.4876,38.3633,38.4876,63964.0
2023-09-18 11:10:00,40.24,40.31,40.23,40.24,148467.0,38.4781,38.545,38.4685,38.4781,148467.0
2023-09-18 11:20:00,40.25,40.31,40.23,40.3,73227.0,38.4876,38.545,38.4685,38.5354,73227.0
2023-09-18 11:30:00,40.31,40.34,40.28,40.34,64037.0,38.545,38.5737,38.5163,38.5737,64037.0
2023-09-18 11:40:00,40.34,40.38,40.3,40.35,63701.0,38.5737,38.6119,38.5354,38.5833,63701.0
2023-09-18 11:50:00,40.36,40.4,40.35,40.39,52374.0,38.5928,38.6311,38.5833,38.6215,52374.0
2023-09-18 12:00:00,40.4,40.48,40.39,40.47,75015.0,38.6311,38.7076,38.6215,38.698,75015.0
2023-09-18 12:10:00,40.47,40.51,40.44,40.48,72659.0,38.698,38.7362,38.6693,38.7076,72659.0
2023-09-18 12:20:00,40.48,40.58,40.47,40.55,99936.0,38.7076,38.8032,38.698,38.7745,99936.0
2023-09-18 12:30:00,40.55,40.57,40.53,40.54,59759.0,38.7745,38.7936,38.7554,38.7649,59759.0
2023-09-18 12:40:00,40.54,40.58,40.5,40.55,71887.0,38.7649,38.8032,38.7267,38.7745,71887.0
2023-09-18 12:50:00,40.54,40.56,40.49,40.52,69383.0,38.7649,38.7841,38.7171,38.7458,69383.0
2023-09-18 13:00:00,40.52,40.6,40.5,40.57,72599.0,38.7458,38.8223,38.7267,38.7936,72599.0
2023-09-18 13:10:00,40.58,40.65,40.57,40.64,75506.0,38.8032,38.8701,38.7936,38.8606,75506.0
2023-09-18 13:20:00,40.63,40.64,40.6,40.62,56505.0,38.851,38.8606,38.8223,38.8414,56505.0
2023-09-18 13:30:00,40.62,40.64,40.59,40.61,45108.0,38.8414,38.8606,38.8127,38.8319,45108.0
2023-09-18 13:40:00,40.62,40.63,40.59,40.61,45922.0,38.8414,38.851,38.8127,38.8319,45922.0
2023-09-18 13:50:00,40.61,40.64,40.56,40.58,43361.0,38.8319,38.8606,38.7841,38.8032,43361.0
2023-09-18 14:00:00,40.58,40.58,40.52,40.52,41212.0,38.8032,38.8032,38.7458,38.7458,41212.0
2023-09-18 14:10:00,40.52,40.52,40.46,40.48,61469.0,38.7458,38.7458,38.6884,38.7076,61469.0
2023-09-18 14:20:00,40.48,40.53,40.47,40.52,64319.0,38.7076,38.7554,38.698,38.7458,64319.0
2023-09-18 14:30:00,40.52,40.53,40.48,40.51,28693.0,38.7458,38.7554,38.7076,38.7362,28693.0
2023-09-18 14:40:00,40.52,40.52,40.47,40.49,63604.0,38.7458,38.7458,38.698,38.7171,63604.0
2023-09-18 14:50:00,40.49,40.5,40.44,40.47,49834.0,38.7171,38.7267,38.6693,38.698,49834.0
2023-09-18 15:00:00,40.47,40.47,40.44,40.46,55387.0,38.698,38.698,38.6693,38.6884,55387.0
2023-09-18 15:10:00,40.46,40.46,40.42,40.42,70959.0,38.6884,38.6884,38.6502,38.6502,70959.0
2023-09-18 15:20:00,40.42,40.42,40.34,40.36,88290.0,38.6502,38.6502,38.5737,38.5928,88290.0
2023-09-18 15:30:00,40.36,40.41,40.35,40.39,90764.0,38.5928,38.6406,38.5833,38.6215,90764.0
2023-09-18 15:40:00,40.38,40.41,40.35,40.37,149920.0,38.6119,38.6406,38.5833,38.6024,149920.0
2023-09-18 15:50:00,40.38,40.49,40.37,40.49,793056.0,38.6119,38.7171,38.6024,38.7171,793056.0
2023-09-19 09:30:00,40.54,40.58,40.3,40.31,314357.0,38.7649,38.8032,38.5354,38.545,314357.0
2023-09-19 09:40:00,40.3,40.47,40.3,40.44,158437.0,38.5354,38.698,38.5354,38.6693,158437.0
2023-09-19 09:50:00,40.44,40.44,40.25,40.27,107130.0,38.6693,38.6693,38.4876,38.5068,107130.0
2023-09-19 10:00:00,40.25,40.26,40.03,40.04,116863.0,38.4876,38.4972,38.2773,38.2868,116863.0
2023-09-19 10:10:00,40.04,40.04,39.88,39.97,127274.0,38.2868,38.2868,38.1338,38.2199,127274.0
2023-09-19 10:20:00,39.97,40.03,39.94,39.97,168548.0,38.2199,38.2773,38.1912,38.2199,168548.0
2023-09-19 10:30:00,39.97,40.11,39.96,40.07,106703.0,38.2199,38.3538,38.2103,38.3155,106703.0
2023-09-19 10:40:00,40.07,40.19,40.04,40.08,107123.0,38.3155,38.4303,38.2868,38.3251,107123.0
2023-09-19 10:50:00,40.09,40.1,40.03,40.07,88212.0,38.3346,38.3442,38.2773,38.3155,88212.0
2023-09-19 11:00:00,40.07,40.14,40.03,40.14,93866.0,38.3155,38.3824,38.2773,38.3824,93866.0
2023-09-19 11:10:00,40.14,40.15,40.09,40.1,105716.0,38.3824,38.392,38.3346,38.3442,105716.0
2023-09-19 11:20:00,40.09,40.17,40.09,40.15,93416.0,38.3346,38.4111,38.3346,38.392,93416.0
2023-09-19 11:30:00,40.14,40.15,40.01,40.02,88461.0,38.3824,38.392,38.2581,38.2677,88461.0
2023-09-19 11:40:00,40.02,40.02,39.94,39.97,135064.0,38.2677,38.2677,38.1912,38.2199,135064.0
2023-09-19 11:50:00,39.97,40.04,39.96,40.03,82234.0,38.2199,38.2868,38.2103,38.2773,82234.0
2023-09-19 12:00:00,40.03,40.05,40.0,40.05,52241.0,38.2773,38.2964,38.2486,38.2964,52241.0
2023-09-19 12:10:00,40.05,40.1,40.02,40.08,65964.0,38.2964,38.3442,38.2677,38.3251,65964.0
2023-09-19 12:20:00,40.07,40.1,40.02,40.1,65027.0,38.3155,38.3442,38.2677,38.3442,65027.0
2023-09-19 12:30:00,40.09,40.1,40.04,40.07,45987.0,38.3346,38.3442,38.2868,38.3155,45987.0
2023-09-19 12:40:00,40.08,40.08,40.03,40.05,57691.0,38.3251,38.3251,38.2773,38.2964,57691.0
2023-09-19 12:50:00,40.05,40.16,40.05,40.15,94084.0,38.2964,38.4016,38.2964,38.392,94084.0
2023-09-19 13:00:00,40.15,40.22,40.14,40.22,108654.0,38.392,38.4589,38.3824,38.4589,108654.0
2023-09-19 13:10:00,40.21,40.27,40.18,40.25,95286.0,38.4494,38.5068,38.4207,38.4876,95286.0
2023-09-19 13:20:00,40.25,40.27,40.2,40.23,96967.0,38.4876,38.5068,38.4398,38.4685,96967.0
2023-09-19 13:30:00,40.23,40.31,40.22,40.3,80201.0,38.4685,38.545,38.4589,38.5354,80201.0
2023-09-19 13:40:00,40.3,40.31,40.25,40.26,109589.0,38.5354,38.545,38.4876,38.4972,109589.0
2023-09-19 13:50:00,40.25,40.32,40.23,40.28,84798.0,38.4876,38.5546,38.4685,38.5163,84798.0
2023-09-19 14:00:00,40.28,40.29,40.22,40.23,80919.0,38.5163,38.5259,38.4589,38.4685,80919.0
2023-09-19 14:10:00,40.23,40.32,40.23,40.28,73100.0,38.4685,38.5546,38.4685,38.5163,73100.0
2023-09-19 14:20:00,40.27,40.3,40.24,40.26,75962.0,38.5068,38.5354,38.4781,38.4972,75962.0
2023-09-19 14:30:00,40.26,40.32,40.26,40.3,200151.0,38.4972,38.5546,38.4972,38.5354,200151.0
2023-09-19 14:40:00,40.3,40.41,40.3,40.4,146085.0,38.5354,38.6406,38.5354,38.6311,146085.0
2023-09-19 14:50:00,40.4,40.42,40.37,40.39,96432.0,38.6311,38.6502,38.6024,38.6215,96432.0
2023-09-19 15:00:00,40.39,40.4,40.35,40.37,112042.0,38.6215,38.6311,38.5833,38.6024,112042.0
2023-09-19 15:10:00,40.37,40.38,40.32,40.37,170887.0,38.6024,38.6119,38.5546,38.6024,170887.0
2023-09-19 15:20:00,40.37,40.38,40.33,40.36,132173.0,38.6024,38.6119,38.5641,38.5928,132173.0
2023-09-19 15:30:00,40.36,40.39,40.31,40.32,198072.0,38.5928,38.6215,38.545,38.5546,198072.0
2023-09-19 15:40:00,40.31,40.38,40.27,40.35,244430.0,38.545,38.6119,38.5068,38.5833,244430.0
2023-09-19 15:50:00,40.36,40.36,40.28,40.3,826170.0,38.5928,38.5928,38.5163,38.5354,826170.0
2023-09-20 09:30:00,40.49,40.75,40.41,40.74,217725.0,38.7171,38.9657,38.6406,38.9562,217725.0
2023-09-20 09:40:00,40.73,40.9,40.7,40.82,220191.0,38.9466,39.1092,38.9179,39.0327,220191.0
2023-09-20 09:50:00,40.82,40.86,40.7,40.71,100178.0,39.0327,39.0709,38.9179,38.9275,100178.0
2023-09-20 10:00:00,40.71,40.86,40.68,40.8,279474.0,38.9275,39.0709,38.8988,39.0135,279474.0
2023-09-20 10:10:00,40.81,40.9,40.8,40.88,115421.0,39.0231,39.1092,39.0135,39.09,115421.0
2023-09-20 10:20:00,40.89,40.95,40.85,40.88,124610.0,39.0996,39.157,39.0614,39.09,124610.0
2023-09-20 10:30:00,40.89,41.03,40.86,41.01,133757.0,39.0996,39.2335,39.0709,39.2144,133757.0
2023-09-20 10:40:00,41.0,41.15,41.0,41.05,167573.0,39.2048,39.3482,39.2048,39.2526,167573.0
2023-09-20 10:50:00,41.05,41.13,41.04,41.11,80835.0,39.2526,39.3291,39.243,39.31,80835.0
2023-09-20 11:00:00,41.12,41.16,41.08,41.12,91880.0,39.3195,39.3578,39.2813,39.3195,91880.0
2023-09-20 11:10:00,41.12,41.15,41.08,41.09,113891.0,39.3195,39.3482,39.2813,39.2909,113891.0
2023-09-20 11:20:00,41.09,41.16,41.05,41.09,135708.0,39.2909,39.3578,39.2526,39.2909,135708.0
2023-09-20 11:30:00,41.09,41.1,40.95,40.96,129815.0,39.2909,39.3004,39.157,39.1665,129815.0
2023-09-20 11:40:00,40.96,40.98,40.9,40.93,92114.0,39.1665,39.1857,39.1092,39.1379,92114.0
2023-09-20 11:50:00,40.92,41.03,40.92,41.02,58833.0,39.1283,39.2335,39.1283,39.2239,58833.0
2023-09-20 12:00:00,41.02,41.12,41.02,41.11,41831.0,39.2239,39.3195,39.2239,39.31,41831.0
2023-09-20 12:10:00,41.12,41.17,41.12,41.16,61430.0,39.3195,39.3673,39.3195,39.3578,61430.0
2023-09-20 12:20:00,41.16,41.22,41.15,41.2,76614.0,39.3578,39.4152,39.3482,39.396,76614.0
2023-09-20 12:30:00,41.2,41.24,41.19,41.24,66007.0,39.396,39.4343,39.3865,39.4343,66007.0
2023-09-20 12:40:00,41.23,41.31,41.22,41.3,111823.0,39.4247,39.5012,39.4152,39.4917,111823.0
2023-09-20 12:50:00,41.3,41.33,41.28,41.33,60613.0,39.4917,39.5203,39.4725,39.5203,60613.0
2023-09-20 13:00:00,41.33,41.34,41.29,41.34,53739.0,39.5203,39.5299,39.4821,39.5299,53739.0
2023-09-20 13:10:00,41.34,41.38,41.32,41.32,56974.0,39.5299,39.5682,39.5108,39.5108,56974.0
2023-09-20 13:20:00,41.33,41.39,41.31,41.37,58618.0,39.5203,39.5777,39.5012,39.5586,58618.0
2023-09-20 13:30:00,41.37,41.39,41.28,41.29,88443.0,39.5586,39.5777,39.4725,39.4821,88443.0
2023-09-20 13:40:00,41.28,41.29,41.23,41.25,82554.0,39.4725,39.4821,39.4247,39.4438,82554.0
2023-09-20 13:50:00,41.25,41.25,41.19,41.2,88084.0,39.4438,39.4438,39.3865,39.396,88084.0
2023-09-20 14:00:00,41.19,41.19,40.87,41.0,191964.0,39.3865,39.3865,39.0805,39.2048,191964.0
2023-09-20 14:10:00,41.0,41.04,40.94,41.0,86476.0,39.2048,39.243,39.1474,39.2048,86476.0
2023-09-20 14:20:00,41.0,41.04,40.97,41.0,77038.0,39.2048,39.243,39.1761,39.2048,77038.0
2023-09-20 14:30:00,41.0,41.15,40.97,41.07,138593.0,39.2048,39.3482,39.1761,39.2717,138593.0
2023-09-20 14:40:00,41.07,41.09,41.0,41.02,79737.0,39.2717,39.2909,39.2048,39.2239,79737.0
2023-09-20 14:50:00,41.02,41.04,40.96,40.98,76994.0,39.2239,39.243,39.1665,39.1857,76994.0
2023-09-20 15:00:00,40.97,41.06,40.97,41.04,83575.0,39.1761,39.2622,39.1761,39.243,83575.0
2023-09-20 15:10:00,41.04,41.05,40.9,40.91,85162.0,39.243,39.2526,39.1092,39.1187,85162.0
2023-09-20 15:20:00,40.91,40.98,40.91,40.96,106559.0,39.1187,39.1857,39.1187,39.1665,106559.0
2023-09-20 15:30:00,40.97,40.98,40.85,40.9,201347.0,39.1761,39.1857,39.0614,39.1092,201347.0
2023-09-20 15:40:00,40.91,40.95,40.85,40.9,201375.0,39.1187,39.157,39.0614,39.1092,201375.0
2023-09-20 15:50:00,40.9,41.0,40.9,40.94,523883.0,39.1092,39.2048,39.1092,39.1474,523883.0
2023-09-21 09:30:00,40.09,40.24,39.8,39.82,484622.0,38.3346,38.4781,38.0573,38.0765,484622.0
2023-09-21 09:40:00,39.82,40.07,39.8,40.06,317166.0,38.0765,38.3155,38.0573,38.306,317166.0
2023-09-21 09:50:00,40.06,40.09,39.94,40.04,153676.0,38.306,38.3346,38.1912,38.2868,153676.0
2023-09-21 10:00:00,40.04,40.3,39.99,40.29,183009.0,38.2868,38.5354,38.239,38.5259,183009.0
2023-09-21 10:10:00,40.29,40.4,40.28,40.36,96694.0,38.5259,38.6311,38.5163,38.5928,96694.0
2023-09-21 10:20:00,40.36,40.45,40.36,40.45,107456.0,38.5928,38.6789,38.5928,38.6789,107456.0
2023-09-21 10:30:00,40.46,40.52,40.4,40.49,108188.0,38.6884,38.7458,38.6311,38.7171,108188.0
2023-09-21 10:40:00,40.49,40.49,40.29,40.3,108331.0,38.7171,38.7171,38.5259,38.5354,108331.0
2023-09-21 10:50:00,40.3,40.33,40.19,40.25,129205.0,38.5354,38.5641,38.4303,38.4876,129205.0
2023-09-21 11:00:00,40.25,40.29,40.15,40.26,174524.0,38.4876,38.5259,38.392,38.4972,174524.0
2023-09-21 11:10:00,40.27,40.36,40.26,40.33,117549.0,38.5068,38.5928,38.4972,38.5641,117549.0
2023-09-21 11:20:00,40.34,40.39,40.31,40.34,111367.0,38.5737,38.6215,38.545,38.5737,111367.0
2023-09-21 11:30:00,40.34,40.38,40.23,40.24,96134.0,38.5737,38.6119,38.4685,38.4781,96134.0
2023-09-21 11:40:00,40.24,40.3,40.17,40.3,108235.0,38.4781,38.5354,38.4111,38.5354,108235.0
2023-09-21 11:50:00,40.3,40.36,40.29,40.33,83079.0,38.5354,38.5928,38.5259,38.5641,83079.0
2023-09-21 12:00:00,40.33,40.37,40.31,40.34,55493.0,38.5641,38.6024,38.545,38.5737,55493.0
2023-09-21 12:10:00,40.34,40.39,40.32,40.39,58593.0,38.5737,38.6215,38.5546,38.6215,58593.0
2023-09-21 12:20:00,40.39,40.47,40.38,40.46,65365.0,38.6215,38.698,38.6119,38.6884,65365.0
2023-09-21 12:30:00,40.45,40.49,40.43,40.46,45870.0,38.6789,38.7171,38.6598,38.6884,45870.0
2023-09-21 12:40:00,40.46,40.51,40.44,40.51,50157.0,38.6884,38.7362,38.6693,38.7362,50157.0
2023-09-21 12:50:00,40.51,40.53,40.49,40.51,43214.0,38.7362,38.7554,38.7171,38.7362,43214.0
2023-09-21 13:00:00,40.51,40.54,40.49,40.52,58996.0,38.7362,38.7649,38.7171,38.7458,58996.0
2023-09-21 13:10:00,40.53,40.59,40.52,40.59,96308.0,38.7554,38.8127,38.7458,38.8127,96308.0
2023-09-21 13:20:00,40.59,40.64,40.57,40.62,60837.0,38.8127,38.8606,38.7936,38.8414,60837.0
2023-09-21 13:30:00,40.62,40.67,40.61,40.66,47219.0,38.8414,38.8892,38.8319,38.8797,47219.0
2023-09-21 13:40:00,40.66,40.69,40.63,40.66,68057.0,38.8797,38.9084,38.851,38.8797,68057.0
2023-09-21 13:50:00,40.66,40.7,40.66,40.68,53501.0,38.8797,38.9179,38.8797,38.8988,53501.0
2023-09-21 14:00:00,40.68,40.72,40.65,40.68,81916.0,38.8988,38.9371,38.8701,38.8988,81916.0
2023-09-21 14:10:00,40.68,40.68,40.59,40.61,68014.0,38.8988,38.8988,38.8127,38.8319,68014.0
2023-09-21 14:20:00,40.61,40.63,40.59,40.61,55812.0,38.8319,38.851,38.8127,38.8319,55812.0
2023-09-21 14:30:00,40.61,40.67,40.6,40.66,67835.0,38.8319,38.8892,38.8223,38.8797,67835.0
2023-09-21 14:40:00,40.66,40.69,40.64,40.65,80070.0,38.8797,38.9084,38.8606,38.8701,80070.0
2023-09-21 14:50:00,40.65,40.66,40.61,40.65,78722.0,38.8701,38.8797,38.8319,38.8701,78722.0
2023-09-21 15:00:00,40.66,40.67,40.6,40.64,97691.0,38.8797,38.8892,38.8223,38.8606,97691.0
2023-09-21 15:10:00,40.64,40.68,40.63,40.64,155378.0,38.8606,38.8988,38.851,38.8606,155378.0
2023-09-21 15:20:00,40.64,40.67,40.54,40.56,155414.0,38.8606,38.8892,38.7649,38.7841,155414.0
2023-09-21 15:30:00,40.55,40.69,40.54,40.65,179393.0,38.7745,38.9084,38.7649,38.8701,179393.0
2023-09-21 15:40:00,40.65,40.66,40.59,40.61,219300.0,38.8701,38.8797,38.8127,38.8319,219300.0
2023-09-21 15:50:00,40.61,40.61,40.52,40.52,686743.0,38.8319,38.8319,38.7458,38.7458,686743.0
2023-09-22 09:30:00,40.92,41.18,40.79,41.16,247658.0,39.1283,39.3769,39.004,39.3578,247658.0
2023-09-22 09:40:00,41.15,41.17,40.95,40.98,160813.0,39.3482,39.3673,39.157,39.1857,160813.0
2023-09-22 09:50:00,40.96,40.96,40.8,40.87,127568.0,39.1665,39.1665,39.0135,39.0805,127568.0
2023-09-22 10:00:00,40.87,41.17,40.86,41.17,131537.0,39.0805,39.3673,39.0709,39.3673,131537.0
2023-09-22 10:10:00,41.17,41.17,41.0,41.09,118796.0,39.3673,39.3673,39.2048,39.2909,118796.0
2023-09-22 10:20:00,41.09,41.23,41.07,41.19,154032.0,39.2909,39.4247,39.2717,39.3865,154032.0
2023-09-22 10:30:00,41.19,41.23,41.16,41.2,122861.0,39.3865,39.4247,39.3578,39.396,122861.0
2023-09-22 10:40:00,41.2,41.2,41.01,41.02,93240.0,39.396,39.396,39.2144,39.2239,93240.0
2023-09-22 10:50:00,41.01,41.1,40.98,41.01,110747.0,39.2144,39.3004,39.1857,39.2144,110747.0
2023-09-22 11:00:00,41.01,41.04,40.89,40.93,120105.0,39.2144,39.243,39.0996,39.1379,120105.0
2023-09-22 11:10:00,40.92,40.98,40.86,40.96,87928.0,39.1283,39.1857,39.0709,39.1665,87928.0
2023-09-22 11:20:00,40.96,40.97,40.91,40.96,84000.0,39.1665,39.1761,39.1187,39.1665,84000.0
2023-09-22 11:30:00,40.96,41.03,40.94,41.02,79759.0,39.1665,39.2335,39.1474,39.2239,79759.0
2023-09-22 11:40:00,41.03,41.03,40.94,40.98,87283.0,39.2335,39.2335,39.1474,39.1857,87283.0
2023-09-22 11:50:00,40.98,41.05,40.96,41.01,129369.0,39.1857,39.2526,39.1665,39.2144,129369.0
2023-09-22 12:00:00,41.0,41.05,40.97,40.99,92333.0,39.2048,39.2526,39.1761,39.1952,92333.0
2023-09-22 12:10:00,40.99,41.09,40.99,41.05,111011.0,39.1952,39.2909,39.1952,39.2526,111011.0
2023-09-22 12:20:00,41.06,41.11,41.03,41.08,102332.0,39.2622,39.31,39.2335,39.2813,102332.0
2023-09-22 12:30:00,41.08,41.11,41.06,41.09,86332.0,39.2813,39.31,39.2622,39.2909,86332.0
2023-09-22 12:40:00,41.09,41.17,41.09,41.1,88627.0,39.2909,39.3673,39.2909,39.3004,88627.0
2023-09-22 12:50:00,41.11,41.12,41.06,41.07,84523.0,39.31,39.3195,39.2622,39.2717,84523.0
2023-09-22 13:00:00,41.07,41.13,41.05,41.1,68151.0,39.2717,39.3291,39.2526,39.3004,68151.0
2023-09-22 13:10:00,41.09,41.15,41.08,41.15,43807.0,39.2909,39.3482,39.2813,39.3482,43807.0
2023-09-22 13:20:00,41.14,41.16,41.09,41.09,88824.0,39.3387,39.3578,39.2909,39.2909,88824.0
2023-09-22 13:30:00,41.09,41.1,40.97,40.98,150361.0,39.2909,39.3004,39.1761,39.1857,150361.0
2023-09-22 13:40:00,40.98,41.01,40.97,41.0,179404.0,39.1857,39.2144,39.1761,39.2048,179404.0
2023-09-22 13:50:00,41.01,41.04,40.97,41.0,111750.0,39.2144,39.243,39.1761,39.2048,111750.0
2023-09-22 14:00:00,41.0,41.07,41.0,41.04,86357.0,39.2048,39.2717,39.2048,39.243,86357.0
2023-09-22 14:10:00,41.04,41.06,40.99,41.0,115656.0,39.243,39.2622,39.1952,39.2048,115656.0
2023-09-22 14:20:00,41.0,41.08,41.0,41.04,67897.0,39.2048,39.2813,39.2048,39.243,67897.0
2023-09-22 14:30:00,41.03,41.04,40.97,41.0,71668.0,39.2335,39.243,39.1761,39.2048,71668.0
2023-09-22 14:40:00,41.0,41.0,40.89,40.93,92803.0,39.2048,39.2048,39.0996,39.1379,92803.0
2023-09-22 14:50:00,40.93,40.97,40.91,40.97,77429.0,39.1379,39.1761,39.1187,39.1761,77429.0
2023-09-22 15:00:00,40.96,41.04,40.95,41.02,90891.0,39.1665,39.243,39.157,39.2239,90891.0
2023-09-22 15:10:00,41.02,41.06,40.97,41.0,121196.0,39.2239,39.2622,39.1761,39.2048,121196.0
2023-09-22 15:20:00,41.0,41.02,40.95,40.96,127053.0,39.2048,39.2239,39.157,39.1665,127053.0
2023-09-22 15:30:00,40.96,40.98,40.84,40.85,114808.0,39.1665,39.1857,39.0518,39.0614,114808.0
2023-09-22 15:40:00,40.84,40.85,40.77,40.81,202631.0,39.0518,39.0614,38.9849,39.0231,202631.0
2023-09-22 15:50:00,40.81,40.82,40.74,40.74,532398.0,39.0231,39.0327,38.9562,38.9562,532398.0
2023-09-25 09:30:00,40.61,40.73,40.46,40.48,188567.0,38.8319,38.9466,38.6884,38.7076,188567.0
2023-09-25 09:40:00,40.48,40.5,40.34,40.41,204679.0,38.7076,38.7267,38.5737,38.6406,204679.0
2023-09-25 09:50:00,40.42,40.64,40.4,40.56,163632.0,38.6502,38.8606,38.6311,38.7841,163632.0
2023-09-25 10:00:00,40.57,40.57,40.33,40.34,129959.0,38.7936,38.7936,38.5641,38.5737,129959.0
2023-09-25 10:10:00,40.34,40.36,40.17,40.2,435402.0,38.5737,38.5928,38.4111,38.4398,435402.0
2023-09-25 10:20:00,40.2,40.2,39.86,39.87,386392.0,38.4398,38.4398,38.1147,38.1243,386392.0
2023-09-25 10:30:00,39.87,39.95,39.83,39.85,147333.0,38.1243,38.2008,38.086,38.1051,147333.0
2023-09-25 10:40:00,39.85,39.91,39.78,39.89,128237.0,38.1051,38.1625,38.0382,38.1434,128237.0
2023-09-25 10:50:00,39.89,39.91,39.81,39.91,91379.0,38.1434,38.1625,38.0669,38.1625,91379.0
2023-09-25 11:00:00,39.9,40.02,39.86,40.02,108207.0,38.153,38.2677,38.1147,38.2677,108207.0
2023-09-25 11:10:00,40.02,40.23,40.02,40.22,93274.0,38.2677,38.4685,38.2677,38.4589,93274.0
2023-09-25 11:20:00,40.23,40.27,40.14,40.24,100052.0,38.4685,38.5068,38.3824,38.4781,100052.0
2023-09-25 11:30:00,40.24,40.3,40.21,40.25,99038.0,38.4781,38.5354,38.4494,38.4876,99038.0
2023-09-25 11:40:00,40.25,40.33,40.21,40.22,85224.0,38.4876,38.5641,38.4494,38.4589,85224.0
2023-09-25 11:50:00,40.22,40.25,40.16,40.21,73064.0,38.4589,38.4876,38.4016,38.4494,73064.0
2023-09-25 12:00:00,40.21,40.29,40.18,40.29,72256.0,38.4494,38.5259,38.4207,38.5259,72256.0
2023-09-25 12:10:00,40.29,40.34,40.28,40.34,56108.0,38.5259,38.5737,38.5163,38.5737,56108.0
2023-09-25 12:20:00,40.33,40.37,40.3,40.36,65554.0,38.5641,38.6024,38.5354,38.5928,65554.0
2023-09-25 12:30:00,40.35,40.42,40.34,40.41,48629.0,38.5833,38.6502,38.5737,38.6406,48629.0
2023-09-25 12:40:00,40.41,40.44,40.39,40.42,60123.0,38.6406,38.6693,38.6215,38.6502,60123.0
2023-09-25 12:50:00,40.42,40.44,40.39,40.43,45671.0,38.6502,38.6693,38.6215,38.6598,45671.0
2023-09-25 13:00:00,40.42,40.43,40.36,40.42,49090.0,38.6502,38.6598,38.5928,38.6502,49090.0
2023-09-25 13:10:00,40.42,40.46,40.39,40.41,60216.0,38.6502,38.6884,38.6215,38.6406,60216.0
2023-09-25 13:20:00,40.41,40.42,40.3,40.32,57933.0,38.6406,38.6502,38.5354,38.5546,57933.0
2023-09-25 13:30:00,40.32,40.32,40.24,40.27,52827.0,38.5546,38.5546,38.4781,38.5068,52827.0
2023-09-25 13:40:00,40.26,40.29,40.2,40.29,60127.0,38.4972,38.5259,38.4398,38.5259,60127.0
2023-09-25 13:50:00,40.29,40.33,40.27,40.32,50425.0,38.5259,38.5641,38.5068,38.5546,50425.0
2023-09-25 14:00:00,40.32,40.37,40.32,40.33,60125.0,38.5546,38.6024,38.5546,38.5641,60125.0
2023-09-25 14:10:00,40.33,40.33,40.28,40.29,61773.0,38.5641,38.5641,38.5163,38.5259,61773.0
2023-09-25 14:20:00,40.29,40.31,40.25,40.3,63817.0,38.5259,38.545,38.4876,38.5354,63817.0
2023-09-25 14:30:00,40.3,40.35,40.28,40.33,87748.0,38.5354,38.5833,38.5163,38.5641,87748.0
2023-09-25 14:40:00,40.33,40.35,40.3,40.31,60872.0,38.5641,38.5833,38.5354,38.545,60872.0
2023-09-25 14:50:00,40.31,40.32,40.25,40.27,100233.0,38.545,38.5546,38.4876,38.5068,100233.0
2023-09-25 15:00:00,40.27,40.28,40.18,40.22,93428.0,38.5068,38.5163,38.4207,38.4589,93428.0
2023-09-25 15:10:00,40.23,40.42,40.23,40.39,131483.0,38.4685,38.6502,38.4685,38.6215,131483.0
2023-09-25 15:20:00,40.39,40.43,40.37,40.39,131827.0,38.6215,38.6598,38.6024,38.6215,131827.0
2023-09-25 15:30:00,40.39,40.44,40.34,40.41,281305.0,38.6215,38.6693,38.5737,38.6406,281305.0
2023-09-25 15:40:00,40.41,40.48,40.38,40.48,343754.0,38.6406,38.7076,38.6119,38.7076,343754.0
2023-09-25 15:50:00,40.48,40.54,40.46,40.47,779881.0,38.7076,38.7649,38.6884,38.698,779881.0
2023-09-26 09:30:00,40.18,40.19,39.77,39.79,242403.0,38.4207,38.4303,38.0286,38.0478,242403.0
2023-09-26 09:40:00,39.8,40.01,39.77,39.93,230164.0,38.0573,38.2581,38.0286,38.1816,230164.0
2023-09-26 09:50:00,39.92,40.02,39.8,40.0,154745.0,38.1721,38.2677,38.0573,38.2486,154745.0
2023-09-26 10:00:00,40.0,40.18,39.99,40.18,165521.0,38.2486,38.4207,38.239,38.4207,165521.0
2023-09-26 10:10:00,40.18,40.2,39.89,40.0,189021.0,38.4207,38.4398,38.1434,38.2486,189021.0
2023-09-26 10:20:00,40.0,40.1,39.96,40.09,116004.0,38.2486,38.3442,38.2103,38.3346,116004.0
2023-09-26 10:30:00,40.09,40.11,39.89,39.96,239340.0,38.3346,38.3538,38.1434,38.2103,239340.0
2023-09-26 10:40:00,39.95,39.98,39.8,39.83,125554.0,38.2008,38.2295,38.0573,38.086,125554.0
2023-09-26 10:50:00,39.82,39.88,39.81,39.85,159367.0,38.0765,38.1338,38.0669,38.1051,159367.0
2023-09-26 11:00:00,39.86,39.87,39.73,39.79,152117.0,38.1147,38.1243,37.9904,38.0478,152117.0
2023-09-26 11:10:00,39.79,39.82,39.75,39.77,93652.0,38.0478,38.0765,38.0095,38.0286,93652.0
2023-09-26 11:20:00,39.77,39.77,39.65,39.67,350963.0,38.0286,38.0286,37.9139,37.933,350963.0
2023-09-26 11:30:00,39.66,39.73,39.6,39.7,117589.0,37.9235,37.9904,37.8661,37.9617,117589.0
2023-09-26 11:40:00,39.7,39.72,39.61,39.7,125706.0,37.9617,37.9808,37.8757,37.9617,125706.0
2023-09-26 11:50:00,39.71,39.77,39.7,39.75,70863.0,37.9713,38.0286,37.9617,38.0095,70863.0
2023-09-26 12:00:00,39.75,39.82,39.75,39.82,103645.0,38.0095,38.0765,38.0095,38.0765,103645.0
2023-09-26 12:10:00,39.81,39.86,39.78,39.81,68441.0,38.0669,38.1147,38.0382,38.0669,68441.0
2023-09-26 12:20:00,39.82,39.84,39.8,39.83,64013.0,38.0765,38.0956,38.0573,38.086,64013.0
2023-09-26 12:30:00,39.83,39.85,39.76,39.82,84579.0,38.086,38.1051,38.0191,38.0765,84579.0
2023-09-26 12:40:00,39.82,39.82,39.72,39.72,108948.0,38.0765,38.0765,37.9808,37.9808,108948.0
2023-09-26 12:50:00,39.72,39.72,39.62,39.62,83418.0,37.9808,37.9808,37.8852,37.8852,83418.0
2023-09-26 13:00:00,39.62,39.64,39.55,39.62,157518.0,37.8852,37.9043,37.8183,37.8852,157518.0
2023-09-26 13:10:00,39.61,39.61,39.55,39.55,91853.0,37.8757,37.8757,37.8183,37.8183,91853.0
2023-09-26 13:20:00,39.55,39.57,39.4,39.42,446408.0,37.8183,37.8374,37.6748,37.694,446408.0
2023-09-26 13:30:00,39.42,39.47,39.38,39.4,110987.0,37.694,37.7418,37.6557,37.6748,110987.0
2023-09-26 13:40:00,39.39,39.41,39.36,39.41,85342.0,37.6653,37.6844,37.6366,37.6844,85342.0
2023-09-26 13:50:00,39.4,39.44,39.38,39.41,65599.0,37.6748,37.7131,37.6557,37.6844,65599.0
2023-09-26 14:00:00,39.41,39.44,39.37,39.38,108851.0,37.6844,37.7131,37.6462,37.6557,108851.0
2023-09-26 14:10:00,39.37,39.44,39.35,39.4,142036.0,37.6462,37.7131,37.627,37.6748,142036.0
2023-09-26 14:20:00,39.39,39.41,39.37,39.38,74055.0,37.6653,37.6844,37.6462,37.6557,74055.0
2023-09-26 14:30:00,39.38,39.4,39.36,39.37,170230.0,37.6557,37.6748,37.6366,37.6462,170230.0
2023-09-26 14:40:00,39.38,39.4,39.27,39.3,299743.0,37.6557,37.6748,37.5505,37.5792,299743.0
2023-09-26 14:50:00,39.31,39.33,39.27,39.32,105340.0,37.5888,37.6079,37.5505,37.5984,105340.0
2023-09-26 15:00:00,39.31,39.44,39.31,39.42,127633.0,37.5888,37.7131,37.5888,37.694,127633.0
2023-09-26 15:10:00,39.42,39.43,39.34,39.37,134213.0,37.694,37.7035,37.6175,37.6462,134213.0
2023-09-26 15:20:00,39.37,39.41,39.35,39.41,152947.0,37.6462,37.6844,37.627,37.6844,152947.0
2023-09-26 15:30:00,39.41,39.55,39.4,39.53,227119.0,37.6844,37.8183,37.6748,37.7992,227119.0
2023-09-26 15:40:00,39.52,39.54,39.44,39.46,234332.0,37.7896,37.8087,37.7131,37.7322,234332.0
2023-09-26 15:50:00,39.46,39.49,39.39,39.39,795234.0,37.7322,37.7609,37.6653,37.6653,795234.0
2023-09-27 09:30:00,39.11,39.11,38.74,38.79,462697.0,37.3975,37.3975,37.0437,37.0916,462697.0
2023-09-27 09:40:00,38.77,38.89,38.64,38.7,415625.0,37.0724,37.1872,36.9481,37.0055,415625.0
2023-09-27 09:50:00,38.68,38.79,38.56,38.74,219852.0,36.9864,37.0916,36.8716,37.0437,219852.0
2023-09-27 10:00:00,38.75,38.81,38.6,38.61,204259.0,37.0533,37.1107,36.9099,36.9194,204259.0
2023-09-27 10:10:00,38.61,38.63,38.43,38.48,313286.0,36.9194,36.9386,36.7473,36.7951,313286.0
2023-09-27 10:20:00,38.48,38.5,38.31,38.34,342188.0,36.7951,36.8143,36.6326,36.6613,342188.0
2023-09-27 10:30:00,38.34,38.34,38.16,38.25,346705.0,36.6613,36.6613,36.4891,36.5752,346705.0
2023-09-27 10:40:00,38.25,38.3,38.2,38.21,213380.0,36.5752,36.623,36.5274,36.537,213380.0
2023-09-27 10:50:00,38.2,38.2,38.03,38.04,229750.0,36.5274,36.5274,36.3648,36.3744,229750.0
2023-09-27 11:00:00,38.04,38.16,38.01,38.12,259700.0,36.3744,36.4891,36.3457,36.4509,259700.0
2023-09-27 11:10:00,38.12,38.13,37.94,37.94,266082.0,36.4509,36.4605,36.2788,36.2788,266082.0
2023-09-27 11:20:00,37.94,37.97,37.86,37.95,253899.0,36.2788,36.3075,36.2023,36.2883,253899.0
2023-09-27 11:30:00,37.95,38.06,37.93,37.97,182581.0,36.2883,36.3935,36.2692,36.3075,182581.0
2023-09-27 11:40:00,37.97,37.97,37.86,37.93,182459.0,36.3075,36.3075,36.2023,36.2692,182459.0
2023-09-27 11:50:00,37.93,37.96,37.91,37.95,114353.0,36.2692,36.2979,36.2501,36.2883,114353.0
2023-09-27 12:00:00,37.95,37.96,37.77,37.82,218402.0,36.2883,36.2979,36.1162,36.164,218402.0
2023-09-27 12:10:00,37.82,37.88,37.78,37.86,174283.0,36.164,36.2214,36.1258,36.2023,174283.0
2023-09-27 12:20:00,37.86,37.86,37.75,37.76,191042.0,36.2023,36.2023,36.0971,36.1067,191042.0
2023-09-27 12:30:00,37.77,37.81,37.71,37.73,393822.0,36.1162,36.1545,36.0588,36.078,393822.0
2023-09-27 12:40:00,37.72,37.76,37.71,37.72,146613.0,36.0684,36.1067,36.0588,36.0684,146613.0
2023-09-27 12:50:00,37.72,37.72,37.47,37.5,451780.0,36.0684,36.0684,35.8294,35.858,451780.0
2023-09-27 13:00:00,37.5,37.51,37.37,37.45,345371.0,35.858,35.8676,35.7337,35.8102,345371.0
2023-09-27 13:10:00,37.44,37.47,37.34,37.34,223970.0,35.8007,35.8294,35.705,35.705,223970.0
2023-09-27 13:20:00,37.34,37.44,37.3,37.32,268895.0,35.705,35.8007,35.6668,35.6859,268895.0
2023-09-27 13:30:00,37.31,37.33,37.18,37.22,234279.0,35.6764,35.6955,35.5521,35.5903,234279.0
2023-09-27 13:40:00,37.21,37.32,37.12,37.26,397242.0,35.5807,35.6859,35.4947,35.6286,397242.0
2023-09-27 13:50:00,37.25,37.4,37.25,37.37,240827.0,35.619,35.7624,35.619,35.7337,240827.0
2023-09-27 14:00:00,37.37,37.43,37.28,37.29,223392.0,35.7337,35.7911,35.6477,35.6572,223392.0
2023-09-27 14:10:00,37.28,37.33,37.25,37.32,153217.0,35.6477,35.6955,35.619,35.6859,153217.0
2023-09-27 14:20:00,37.32,37.4,37.29,37.4,161732.0,35.6859,35.7624,35.6572,35.7624,161732.0
2023-09-27 14:30:00,37.39,37.57,37.38,37.57,277853.0,35.7529,35.925,35.7433,35.925,277853.0
2023-09-27 14:40:00,37.56,37.57,37.41,37.41,294318.0,35.9154,35.925,35.772,35.772,294318.0
2023-09-27 14:50:00,37.41,37.42,37.37,37.4,113214.0,35.772,35.7815,35.7337,35.7624,113214.0
2023-09-27 15:00:00,37.4,37.5,37.38,37.46,155410.0,35.7624,35.858,35.7433,35.8198,155410.0
2023-09-27 15:10:00,37.47,37.52,37.39,37.44,250385.0,35.8294,35.8772,35.7529,35.8007,250385.0
2023-09-27 15:20:00,37.44,37.45,37.4,37.41,148353.0,35.8007,35.8102,35.7624,35.772,148353.0
2023-09-27 15:30:00,37.41,37.42,37.32,37.36,324608.0,35.772,35.7815,35.6859,35.7242,324608.0
2023-09-27 15:40:00,37.35,37.35,37.21,37.25,370732.0,35.7146,35.7146,35.5807,35.619,370732.0
2023-09-27 15:50:00,37.24,37.3,37.21,37.28,1343092.0,35.6094,35.6668,35.5807,35.6477,1343092.0
2023-09-28 09:30:00,37.1,37.31,36.96,37.16,588749.0,35.4756,35.6764,35.3417,35.5329,588749.0
2023-09-28 09:40:00,37.16,37.19,36.97,37.04,345387.0,35.5329,35.5616,35.3512,35.4182,345387.0
2023-09-28 09:50:00,37.04,37.22,37.02,37.2,228665.0,35.4182,35.5903,35.3991,35.5712,228665.0
2023-09-28 10:00:00,37.19,37.33,37.17,37.26,404607.0,35.5616,35.6955,35.5425,35.6286,404607.0
2023-09-28 10:10:00,37.25,37.25,36.94,37.0,386324.0,35.619,35.619,35.3226,35.3799,386324.0
2023-09-28 10:20:00,37.0,37.02,36.85,36.89,320425.0,35.3799,35.3991,35.2365,35.2748,320425.0
2023-09-28 10:30:00,36.9,36.9,36.8,36.8,200720.0,35.2843,35.2843,35.1887,35.1887,200720.0
2023-09-28 10:40:00,36.79,36.82,36.7,36.77,248640.0,35.1791,35.2078,35.0931,35.16,248640.0
2023-09-28 10:50:00,36.76,36.87,36.73,36.75,136291.0,35.1504,35.2556,35.1218,35.1409,136291.0
2023-09-28 11:00:00,36.75,36.75,36.68,36.7,160024.0,35.1409,35.1409,35.0739,35.0931,160024.0
2023-09-28 11:10:00,36.69,36.71,36.6,36.63,169796.0,35.0835,35.1026,34.9974,35.0261,169796.0
2023-09-28 11:20:00,36.62,36.71,36.6,36.7,263099.0,35.0166,35.1026,34.9974,35.0931,263099.0
2023-09-28 11:30:00,36.7,36.85,36.7,36.8,286779.0,35.0931,35.2365,35.0931,35.1887,286779.0
2023-09-28 11:40:00,36.8,36.92,36.77,36.82,384369.0,35.1887,35.3034,35.16,35.2078,384369.0
2023-09-28 11:50:00,36.82,36.83,36.72,36.77,380368.0,35.2078,35.2174,35.1122,35.16,380368.0
2023-09-28 12:00:00,36.77,36.77,36.66,36.69,264779.0,35.16,35.16,35.0548,35.0835,264779.0
2023-09-28 12:10:00,36.69,36.78,36.67,36.78,101860.0,35.0835,35.1696,35.0644,35.1696,101860.0
2023-09-28 12:20:00,36.78,36.88,36.77,36.88,169682.0,35.1696,35.2652,35.16,35.2652,169682.0
2023-09-28 12:30:00,36.87,36.98,36.86,36.96,126521.0,35.2556,35.3608,35.2461,35.3417,126521.0
2023-09-28 12:40:00,36.96,37.0,36.87,36.87,108544.0,35.3417,35.3799,35.2556,35.2556,108544.0
2023-09-28 12:50:00,36.87,36.91,36.8,36.81,96388.0,35.2556,35.2939,35.1887,35.1983,96388.0
2023-09-28 13:00:00,36.81,36.83,36.75,36.77,116002.0,35.1983,35.2174,35.1409,35.16,116002.0
2023-09-28 13:10:00,36.77,36.82,36.76,36.78,132748.0,35.16,35.2078,35.1504,35.1696,132748.0
2023-09-28 13:20:00,36.78,36.81,36.7,36.7,102732.0,35.1696,35.1983,35.0931,35.0931,102732.0
2023-09-28 13:30:00,36.7,36.8,36.67,36.8,161747.0,35.0931,35.1887,35.0644,35.1887,161747.0
2023-09-28 13:40:00,36.79,36.8,36.73,36.77,133572.0,35.1791,35.1887,35.1218,35.16,133572.0
2023-09-28 13:50:00,36.76,36.77,36.69,36.75,102586.0,35.1504,35.16,35.0835,35.1409,102586.0
2023-09-28 14:00:00,36.75,36.83,36.69,36.83,129176.0,35.1409,35.2174,35.0835,35.2174,129176.0
2023-09-28 14:10:00,36.82,36.91,36.81,36.91,119341.0,35.2078,35.2939,35.1983,35.2939,119341.0
2023-09-28 14:20:00,36.91,37.0,36.89,36.98,142893.0,35.2939,35.3799,35.2748,35.3608,142893.0
2023-09-28 14:30:00,36.97,36.98,36.76,36.79,128680.0,35.3512,35.3608,35.1504,35.1791,128680.0
2023-09-28 14:40:00,36.79,36.85,36.75,36.76,148739.0,35.1791,35.2365,35.1409,35.1504,148739.0
2023-09-28 14:50:00,36.76,36.83,36.74,36.83,99683.0,35.1504,35.2174,35.1313,35.2174,99683.0
2023-09-28 15:00:00,36.84,36.87,36.81,36.84,132332.0,35.2269,35.2556,35.1983,35.2269,132332.0
2023-09-28 15:10:00,36.84,36.96,36.81,36.94,234916.0,35.2269,35.3417,35.1983,35.3226,234916.0
2023-09-28 15:20:00,36.95,37.01,36.9,36.97,189789.0,35.3321,35.3895,35.2843,35.3512,189789.0
2023-09-28 15:30:00,36.97,36.99,36.88,36.9,253671.0,35.3512,35.3704,35.2652,35.2843,253671.0
2023-09-28 15:40:00,36.89,36.97,36.89,36.94,286809.0,35.2748,35.3512,35.2748,35.3226,286809.0
2023-09-28 15:50:00,36.93,37.05,36.87,37.04,1116595.0,35.313,35.4277,35.2556,35.4182,1116595.0
2023-09-29 09:30:00,37.65,37.81,37.45,37.48,778706.0,36.0015,36.1545,35.8102,35.8389,778706.0
2023-09-29 09:40:00,37.49,37.53,37.1,37.16,307064.0,35.8485,35.8867,35.4756,35.5329,307064.0
2023-09-29 09:50:00,37.16,37.34,37.16,37.34,143798.0,35.5329,35.705,35.5329,35.705,143798.0
2023-09-29 10:00:00,37.33,37.35,37.0,37.02,250481.0,35.6955,35.7146,35.3799,35.3991,250481.0
2023-09-29 10:10:00,37.02,37.12,36.99,37.1,211578.0,35.3991,35.4947,35.3704,35.4756,211578.0
2023-09-29 10:20:00,37.11,37.2,37.02,37.1,188877.0,35.4851,35.5712,35.3991,35.4756,188877.0
2023-09-29 10:30:00,37.1,37.2,37.08,37.13,106973.0,35.4756,35.5712,35.4564,35.5042,106973.0
2023-09-29 10:40:00,37.15,37.2,37.13,37.16,66695.0,35.5234,35.5712,35.5042,35.5329,66695.0
2023-09-29 10:50:00,37.16,37.23,37.12,37.15,76250.0,35.5329,35.5999,35.4947,35.5234,76250.0
2023-09-29 11:00:00,37.15,37.15,37.03,37.04,95234.0,35.5234,35.5234,35.4086,35.4182,95234.0
2023-09-29 11:10:00,37.05,37.1,37.03,37.04,85822.0,35.4277,35.4756,35.4086,35.4182,85822.0
2023-09-29 11:20:00,37.04,37.19,37.03,37.05,118204.0,35.4182,35.5616,35.4086,35.4277,118204.0
2023-09-29 11:30:00,37.05,37.06,36.91,36.96,237483.0,35.4277,35.4373,35.2939,35.3417,237483.0
2023-09-29 11:40:00,36.95,36.97,36.91,36.94,79933.0,35.3321,35.3512,35.2939,35.3226,79933.0
2023-09-29 11:50:00,36.93,37.0,36.93,37.0,54032.0,35.313,35.3799,35.313,35.3799,54032.0
2023-09-29 12:00:00,37.01,37.04,36.98,37.01,57378.0,35.3895,35.4182,35.3608,35.3895,57378.0
2023-09-29 12:10:00,37.01,37.01,36.92,37.0,57382.0,35.3895,35.3895,35.3034,35.3799,57382.0
2023-09-29 12:20:00,37.01,37.11,36.97,37.1,99979.0,35.3895,35.4851,35.3512,35.4756,99979.0
2023-09-29 12:30:00,37.11,37.12,37.03,37.07,113059.0,35.4851,35.4947,35.4086,35.4469,113059.0
2023-09-29 12:40:00,37.05,37.11,37.01,37.02,76129.0,35.4277,35.4851,35.3895,35.3991,76129.0
2023-09-29 12:50:00,37.02,37.06,36.99,37.05,92043.0,35.3991,35.4373,35.3704,35.4277,92043.0
2023-09-29 13:00:00,37.05,37.05,36.94,36.94,109719.0,35.4277,35.4277,35.3226,35.3226,109719.0
2023-09-29 13:10:00,36.94,36.97,36.9,36.91,64371.0,35.3226,35.3512,35.2843,35.2939,64371.0
2023-09-29 13:20:00,36.91,37.01,36.91,36.97,75632.0,35.2939,35.3895,35.2939,35.3512,75632.0
2023-09-29 13:30:00,36.97,37.0,36.96,36.99,47291.0,35.3512,35.3799,35.3417,35.3704,47291.0
2023-09-29 13:40:00,36.99,37.03,36.94,36.94,73801.0,35.3704,35.4086,35.3226,35.3226,73801.0
2023-09-29 13:50:00,36.94,36.96,36.91,36.91,72480.0,35.3226,35.3417,35.2939,35.2939,72480.0
2023-09-29 14:00:00,36.91,36.93,36.85,36.86,109755.0,35.2939,35.313,35.2365,35.2461,109755.0
2023-09-29 14:10:00,36.86,36.91,36.84,36.85,67484.0,35.2461,35.2939,35.2269,35.2365,67484.0
2023-09-29 14:20:00,36.85,36.87,36.77,36.77,122869.0,35.2365,35.2556,35.16,35.16,122869.0
2023-09-29 14:30:00,36.77,36.82,36.75,36.8,68219.0,35.16,35.2078,35.1409,35.1887,68219.0
2023-09-29 14:40:00,36.8,36.86,36.79,36.83,65605.0,35.1887,35.2461,35.1791,35.2174,65605.0
2023-09-29 14:50:00,36.84,37.0,36.81,36.99,101277.0,35.2269,35.3799,35.1983,35.3704,101277.0
2023-09-29 15:00:00,37.0,37.05,36.93,36.98,95125.0,35.3799,35.4277,35.313,35.3608,95125.0
2023-09-29 15:10:00,36.98,37.06,36.96,37.01,265248.0,35.3608,35.4373,35.3417,35.3895,265248.0
2023-09-29 15:20:00,37.01,37.02,36.92,37.0,108985.0,35.3895,35.3991,35.3034,35.3799,108985.0
2023-09-29 15:30:00,37.0,37.01,36.92,36.97,172857.0,35.3799,35.3895,35.3034,35.3512,172857.0
2023-09-29 15:40:00,36.96,37.01,36.94,37.0,273415.0,35.3417,35.3895,35.3226,35.3799,273415.0
2023-09-29 15:50:00,37.0,37.05,36.91,36.95,1089937.0,35.3799,35.4277,35.2939,35.3321,1089937.0
2023-10-02 09:30:00,36.46,36.57,36.06,36.06,676716.0,34.8636,34.9688,34.4811,34.4811,676716.0
2023-10-02 09:40:00,36.07,36.22,35.85,35.96,508292.0,34.4907,34.6341,34.2803,34.3855,508292.0
2023-10-02 09:50:00,35.97,36.01,35.79,35.84,220102.0,34.395,34.4333,34.2229,34.2707,220102.0
2023-10-02 10:00:00,35.84,36.11,35.82,35.85,286389.0,34.2707,34.5289,34.2516,34.2803,286389.0
2023-10-02 10:10:00,35.85,35.95,35.71,35.73,203698.0,34.2803,34.3759,34.1464,34.1655,203698.0
2023-10-02 10:20:00,35.72,35.79,35.6,35.62,249116.0,34.156,34.2229,34.0412,34.0604,249116.0
2023-10-02 10:30:00,35.61,35.73,35.57,35.58,299360.0,34.0508,34.1655,34.0125,34.0221,299360.0
2023-10-02 10:40:00,35.6,35.62,35.45,35.48,182068.0,34.0412,34.0604,33.8978,33.9265,182068.0
2023-10-02 10:50:00,35.47,35.49,35.33,35.41,236634.0,33.9169,33.9361,33.7831,33.8596,236634.0
2023-10-02 11:00:00,35.41,35.49,35.36,35.36,186731.0,33.8596,33.9361,33.8117,33.8117,186731.0
2023-10-02 11:10:00,35.37,35.49,35.35,35.39,161626.0,33.8213,33.9361,33.8022,33.8404,161626.0
2023-10-02 11:20:00,35.39,35.56,35.37,35.54,250359.0,33.8404,34.003,33.8213,33.9839,250359.0
2023-10-02 11:30:00,35.55,35.62,35.43,35.44,285501.0,33.9934,34.0604,33.8787,33.8882,285501.0
2023-10-02 11:40:00,35.43,35.45,35.36,35.39,166068.0,33.8787,33.8978,33.8117,33.8404,166068.0
2023-10-02 11:50:00,35.4,35.5,35.36,35.48,133667.0,33.85,33.9456,33.8117,33.9265,133667.0
2023-10-02 12:00:00,35.49,35.54,35.38,35.4,165493.0,33.9361,33.9839,33.8309,33.85,165493.0
2023-10-02 12:10:00,35.4,35.43,35.27,35.41,288526.0,33.85,33.8787,33.7257,33.8596,288526.0
2023-10-02 12:20:00,35.42,35.46,35.38,35.42,103306.0,33.8691,33.9074,33.8309,33.8691,103306.0
2023-10-02 12:30:00,35.41,35.42,35.31,35.39,108922.0,33.8596,33.8691,33.7639,33.8404,108922.0
2023-10-02 12:40:00,35.39,35.41,35.33,35.34,74857.0,33.8404,33.8596,33.7831,33.7926,74857.0
2023-10-02 12:50:00,35.34,35.4,35.33,35.35,61272.0,33.7926,33.85,33.7831,33.8022,61272.0
2023-10-02 13:00:00,35.35,35.38,35.31,35.37,82979.0,33.8022,33.8309,33.7639,33.8213,82979.0
2023-10-02 13:10:00,35.37,35.44,35.33,35.44,115329.0,33.8213,33.8882,33.7831,33.8882,115329.0
2023-10-02 13:20:00,35.44,35.5,35.37,35.44,125622.0,33.8882,33.9456,33.8213,33.8882,125622.0
2023-10-02 13:30:00,35.44,35.47,35.36,35.37,96842.0,33.8882,33.9169,33.8117,33.8213,96842.0
2023-10-02 13:40:00,35.36,35.41,35.35,35.37,80507.0,33.8117,33.8596,33.8022,33.8213,80507.0
2023-10-02 13:50:00,35.37,35.47,35.36,35.45,95260.0,33.8213,33.9169,33.8117,33.8978,95260.0
2023-10-02 14:00:00,35.45,35.54,35.4,35.54,119244.0,33.8978,33.9839,33.85,33.9839,119244.0
2023-10-02 14:10:00,35.54,35.63,35.47,35.47,90728.0,33.9839,34.0699,33.9169,33.9169,90728.0
2023-10-02 14:20:00,35.47,35.47,35.33,35.34,119023.0,33.9169,33.9169,33.7831,33.7926,119023.0
2023-10-02 14:30:00,35.33,35.39,35.31,35.32,128849.0,33.7831,33.8404,33.7639,33.7735,128849.0
2023-10-02 14:40:00,35.33,35.38,35.32,35.36,69604.0,33.7831,33.8309,33.7735,33.8117,69604.0
2023-10-02 14:50:00,35.36,35.39,35.3,35.34,135237.0,33.8117,33.8404,33.7544,33.7926,135237.0
2023-10-02 15:00:00,35.34,35.4,35.31,35.4,201191.0,33.7926,33.85,33.7639,33.85,201191.0
2023-10-02 15:10:00,35.4,35.51,35.39,35.48,141680.0,33.85,33.9552,33.8404,33.9265,141680.0
2023-10-02 15:20:00,35.48,35.52,35.44,35.5,154578.0,33.9265,33.9647,33.8882,33.9456,154578.0
2023-10-02 15:30:00,35.49,35.56,35.47,35.52,192262.0,33.9361,34.003,33.9169,33.9647,192262.0
2023-10-02 15:40:00,35.52,35.54,35.49,35.51,271244.0,33.9647,33.9839,33.9361,33.9552,271244.0
2023-10-02 15:50:00,35.51,35.6,35.46,35.55,856609.0,33.9552,34.0412,33.9074,33.9934,856609.0
2023-10-03 09:30:00,35.25,35.53,35.23,35.52,439663.0,33.7066,33.9743,33.6874,33.9647,439663.0
2023-10-03 09:40:00,35.53,35.86,35.5,35.69,419127.0,33.9743,34.2899,33.9456,34.1273,419127.0
2023-10-03 09:50:00,35.68,35.8,35.5,35.53,272060.0,34.1177,34.2325,33.9456,33.9743,272060.0
2023-10-03 10:00:00,35.52,35.53,35.16,35.2,452208.0,33.9647,33.9743,33.6205,33.6587,452208.0
2023-10-03 10:10:00,35.21,35.61,35.21,35.52,236948.0,33.6683,34.0508,33.6683,33.9647,236948.0
2023-10-03 10:20:00,35.53,35.66,35.51,35.57,247501.0,33.9743,34.0986,33.9552,34.0125,247501.0
2023-10-03 10:30:00,35.57,35.87,35.53,35.73,324174.0,34.0125,34.2994,33.9743,34.1655,324174.0
2023-10-03 10:40:00,35.73,35.79,35.63,35.66,143370.0,34.1655,34.2229,34.0699,34.0986,143370.0
2023-10-03 10:50:00,35.65,35.69,35.58,35.66,124097.0,34.089,34.1273,34.0221,34.0986,124097.0
2023-10-03 11:00:00,35.66,35.9,35.65,35.82,143724.0,34.0986,34.3281,34.089,34.2516,143724.0
2023-10-03 11:10:00,35.83,35.83,35.69,35.8,213159.0,34.2612,34.2612,34.1273,34.2325,213159.0
2023-10-03 11:20:00,35.8,35.81,35.68,35.69,124769.0,34.2325,34.242,34.1177,34.1273,124769.0
2023-10-03 11:30:00,35.69,35.71,35.56,35.66,109409.0,34.1273,34.1464,34.003,34.0986,109409.0
2023-10-03 11:40:00,35.66,35.7,35.56,35.56,164547.0,34.0986,34.1369,34.003,34.003,164547.0
2023-10-03 11:50:00,35.56,35.6,35.53,35.57,122798.0,34.003,34.0412,33.9743,34.0125,122798.0
2023-10-03 12:00:00,35.57,35.69,35.56,35.61,197082.0,34.0125,34.1273,34.003,34.0508,197082.0
2023-10-03 12:10:00,35.62,35.63,35.48,35.55,162868.0,34.0604,34.0699,33.9265,33.9934,162868.0
2023-10-03 12:20:00,35.56,35.6,35.46,35.59,226120.0,34.003,34.0412,33.9074,34.0317,226120.0
2023-10-03 12:30:00,35.6,35.65,35.53,35.53,157362.0,34.0412,34.089,33.9743,33.9743,157362.0
2023-10-03 12:40:00,35.54,35.56,35.44,35.45,111991.0,33.9839,34.003,33.8882,33.8978,111991.0
2023-10-03 12:50:00,35.44,35.44,35.34,35.36,179740.0,33.8882,33.8882,33.7926,33.8117,179740.0
2023-10-03 13:00:00,35.36,35.39,35.31,35.36,125589.0,33.8117,33.8404,33.7639,33.8117,125589.0
2023-10-03 13:10:00,35.36,35.46,35.3,35.46,116602.0,33.8117,33.9074,33.7544,33.9074,116602.0
2023-10-03 13:20:00,35.46,35.56,35.44,35.55,126764.0,33.9074,34.003,33.8882,33.9934,126764.0
2023-10-03 13:30:00,35.55,35.56,35.43,35.43,166682.0,33.9934,34.003,33.8787,33.8787,166682.0
2023-10-03 13:40:00,35.43,35.5,35.42,35.45,218062.0,33.8787,33.9456,33.8691,33.8978,218062.0
2023-10-03 13:50:00,35.46,35.46,35.37,35.39,152521.0,33.9074,33.9074,33.8213,33.8404,152521.0
2023-10-03 14:00:00,35.39,35.41,35.3,35.3,106545.0,33.8404,33.8596,33.7544,33.7544,106545.0
2023-10-03 14:10:00,35.3,35.37,35.29,35.36,91013.0,33.7544,33.8213,33.7448,33.8117,91013.0
2023-10-03 14:20:00,35.36,35.41,35.35,35.38,91421.0,33.8117,33.8596,33.8022,33.8309,91421.0
2023-10-03 14:30:00,35.39,35.47,35.38,35.46,107608.0,33.8404,33.9169,33.8309,33.9074,107608.0
2023-10-03 14:40:00,35.45,35.46,35.38,35.41,105952.0,33.8978,33.9074,33.8309,33.8596,105952.0
2023-10-03 14:50:00,35.41,35.49,35.4,35.42,194859.0,33.8596,33.9361,33.85,33.8691,194859.0
2023-10-03 15:00:00,35.43,35.44,35.35,35.37,258717.0,33.8787,33.8882,33.8022,33.8213,258717.0
2023-10-03 15:10:00,35.37,35.39,35.31,35.34,302024.0,33.8213,33.8404,33.7639,33.7926,302024.0
2023-10-03 15:20:00,35.34,35.39,35.32,35.34,333771.0,33.7926,33.8404,33.7735,33.7926,333771.0
2023-10-03 15:30:00,35.35,35.36,35.24,35.26,440798.0,33.8022,33.8117,33.697,33.7161,440798.0
2023-10-03 15:40:00,35.26,35.26,35.18,35.2,474763.0,33.7161,33.7161,33.6396,33.6587,474763.0
2023-10-03 15:50:00,35.21,35.26,35.17,35.22,1007923.0,33.6683,33.7161,33.6301,33.6779,1007923.0
2023-10-04 09:30:00,35.28,35.38,35.08,35.19,424089.0,33.7352,33.8309,33.544,33.6492,424089.0
2023-10-04 09:40:00,35.18,35.25,35.0,35.02,279591.0,33.6396,33.7066,33.4675,33.4866,279591.0
2023-10-04 09:50:00,35.02,35.21,34.95,35.21,367591.0,33.4866,33.6683,33.4197,33.6683,367591.0
2023-10-04 10:00:00,35.21,35.25,35.02,35.15,391646.0,33.6683,33.7066,33.4866,33.6109,391646.0
2023-10-04 10:10:00,35.16,35.19,35.0,35.03,220634.0,33.6205,33.6492,33.4675,33.4962,220634.0
2023-10-04 10:20:00,35.03,35.05,34.96,35.0,204927.0,33.4962,33.5153,33.4293,33.4675,204927.0
2023-10-04 10:30:00,35.01,35.11,35.0,35.05,220975.0,33.4771,33.5727,33.4675,33.5153,220975.0
2023-10-04 10:40:00,35.05,35.08,34.86,34.87,213469.0,33.5153,33.544,33.3336,33.3432,213469.0
2023-10-04 10:50:00,34.86,34.94,34.84,34.85,205092.0,33.3336,33.4101,33.3145,33.3241,205092.0
2023-10-04 11:00:00,34.86,35.15,34.81,35.12,323438.0,33.3336,33.6109,33.2858,33.5823,323438.0
2023-10-04 11:10:00,35.12,35.2,35.05,35.16,166995.0,33.5823,33.6587,33.5153,33.6205,166995.0
2023-10-04 11:20:00,35.16,35.17,35.07,35.14,117628.0,33.6205,33.6301,33.5344,33.6014,117628.0
2023-10-04 11:30:00,35.14,35.16,35.04,35.09,135388.0,33.6014,33.6205,33.5058,33.5536,135388.0
2023-10-04 11:40:00,35.09,35.2,35.05,35.19,122011.0,33.5536,33.6587,33.5153,33.6492,122011.0
2023-10-04 11:50:00,35.18,35.18,35.1,35.15,151663.0,33.6396,33.6396,33.5631,33.6109,151663.0
2023-10-04 12:00:00,35.15,35.15,35.06,35.08,96864.0,33.6109,33.6109,33.5249,33.544,96864.0
2023-10-04 12:10:00,35.08,35.13,35.05,35.12,96101.0,33.544,33.5918,33.5153,33.5823,96101.0
2023-10-04 12:20:00,35.12,35.13,35.06,35.11,83799.0,33.5823,33.5918,33.5249,33.5727,83799.0
2023-10-04 12:30:00,35.11,35.16,35.07,35.09,106007.0,33.5727,33.6205,33.5344,33.5536,106007.0
2023-10-04 12:40:00,35.1,35.13,35.02,35.06,113065.0,33.5631,33.5918,33.4866,33.5249,113065.0
2023-10-04 12:50:00,35.05,35.06,34.96,34.97,89008.0,33.5153,33.5249,33.4293,33.4388,89008.0
2023-10-04 13:00:00,34.97,34.98,34.92,34.94,77636.0,33.4388,33.4484,33.391,33.4101,77636.0
2023-10-04 13:10:00,34.94,34.98,34.91,34.98,81428.0,33.4101,33.4484,33.3814,33.4484,81428.0
2023-10-04 13:20:00,34.98,34.99,34.88,34.89,82935.0,33.4484,33.4579,33.3528,33.3623,82935.0
2023-10-04 13:30:00,34.89,34.96,34.84,34.92,117961.0,33.3623,33.4293,33.3145,33.391,117961.0
2023-10-04 13:40:00,34.92,34.98,34.91,34.98,90547.0,33.391,33.4484,33.3814,33.4484,90547.0
2023-10-04 13:50:00,34.98,34.99,34.92,34.96,88864.0,33.4484,33.4579,33.391,33.4293,88864.0
2023-10-04 14:00:00,34.96,34.98,34.93,34.96,103862.0,33.4293,33.4484,33.4006,33.4293,103862.0
2023-10-04 14:10:00,34.95,35.1,34.93,35.09,117282.0,33.4197,33.5631,33.4006,33.5536,117282.0
2023-10-04 14:20:00,35.09,35.11,35.0,35.11,105037.0,33.5536,33.5727,33.4675,33.5727,105037.0
2023-10-04 14:30:00,35.1,35.21,35.1,35.19,223078.0,33.5631,33.6683,33.5631,33.6492,223078.0
2023-10-04 14:40:00,35.19,35.2,35.15,35.16,88620.0,33.6492,33.6587,33.6109,33.6205,88620.0
2023-10-04 14:50:00,35.15,35.2,35.13,35.2,95950.0,33.6109,33.6587,33.5918,33.6587,95950.0
2023-10-04 15:00:00,35.2,35.2,35.17,35.2,150591.0,33.6587,33.6587,33.6301,33.6587,150591.0
2023-10-04 15:10:00,35.2,35.3,35.19,35.28,231555.0,33.6587,33.7544,33.6492,33.7352,231555.0
2023-10-04 15:20:00,35.27,35.33,35.26,35.27,152829.0,33.7257,33.7831,33.7161,33.7257,152829.0
2023-10-04 15:30:00,35.27,35.41,35.26,35.34,213583.0,33.7257,33.8596,33.7161,33.7926,213583.0
2023-10-04 15:40:00,35.35,35.38,35.3,35.32,267106.0,33.8022,33.8309,33.7544,33.7735,267106.0
2023-10-04 15:50:00,35.32,35.46,35.27,35.43,1085114.0,33.7735,33.9074,33.7257,33.8787,1085114.0
2023-10-05 09:30:00,35.47,35.77,35.47,35.59,450034.0,33.9169,34.2038,33.9169,34.0317,450034.0
2023-10-05 09:40:00,35.59,35.78,35.53,35.65,181410.0,34.0317,34.2134,33.9743,34.089,181410.0
2023-10-05 09:50:00,35.65,35.93,35.64,35.9,183691.0,34.089,34.3568,34.0795,34.3281,183691.0
2023-10-05 10:00:00,35.9,35.91,35.6,35.61,170803.0,34.3281,34.3377,34.0412,34.0508,170803.0
2023-10-05 10:10:00,35.61,35.74,35.59,35.73,129263.0,34.0508,34.1751,34.0317,34.1655,129263.0
2023-10-05 10:20:00,35.74,35.83,35.69,35.76,122756.0,34.1751,34.2612,34.1273,34.1942,122756.0
2023-10-05 10:30:00,35.77,35.78,35.53,35.55,146087.0,34.2038,34.2134,33.9743,33.9934,146087.0
2023-10-05 10:40:00,35.54,35.67,35.5,35.67,127514.0,33.9839,34.1082,33.9456,34.1082,127514.0
2023-10-05 10:50:00,35.68,35.76,35.65,35.72,80945.0,34.1177,34.1942,34.089,34.156,80945.0
2023-10-05 11:00:00,35.72,35.72,35.62,35.66,95546.0,34.156,34.156,34.0604,34.0986,95546.0
2023-10-05 11:10:00,35.66,35.89,35.66,35.82,133292.0,34.0986,34.3185,34.0986,34.2516,133292.0
2023-10-05 11:20:00,35.81,35.89,35.76,35.82,139340.0,34.242,34.3185,34.1942,34.2516,139340.0
2023-10-05 11:30:00,35.81,35.87,35.78,35.86,103912.0,34.242,34.2994,34.2134,34.2899,103912.0
2023-10-05 11:40:00,35.86,35.92,35.75,35.75,138999.0,34.2899,34.3472,34.1847,34.1847,138999.0
2023-10-05 11:50:00,35.75,35.79,35.69,35.72,83831.0,34.1847,34.2229,34.1273,34.156,83831.0
2023-10-05 12:00:00,35.72,35.74,35.61,35.72,77584.0,34.156,34.1751,34.0508,34.156,77584.0
2023-10-05 12:10:00,35.72,35.76,35.66,35.67,96189.0,34.156,34.1942,34.0986,34.1082,96189.0
2023-10-05 12:20:00,35.68,35.79,35.66,35.79,88672.0,34.1177,34.2229,34.0986,34.2229,88672.0
2023-10-05 12:30:00,35.79,35.84,35.76,35.8,115291.0,34.2229,34.2707,34.1942,34.2325,115291.0
2023-10-05 12:40:00,35.8,35.81,35.72,35.73,79858.0,34.2325,34.242,34.156,34.1655,79858.0
2023-10-05 12:50:00,35.73,35.78,35.72,35.76,68983.0,34.1655,34.2134,34.156,34.1942,68983.0
2023-10-05 13:00:00,35.76,35.78,35.71,35.74,80559.0,34.1942,34.2134,34.1464,34.1751,80559.0
2023-10-05 13:10:00,35.73,35.83,35.72,35.83,53177.0,34.1655,34.2612,34.156,34.2612,53177.0
2023-10-05 13:20:00,35.83,35.9,35.82,35.9,79721.0,34.2612,34.3281,34.2516,34.3281,79721.0
2023-10-05 13:30:00,35.9,36.05,35.9,36.04,163613.0,34.3281,34.4715,34.3281,34.462,163613.0
2023-10-05 13:40:00,36.04,36.04,35.96,36.0,122481.0,34.462,34.462,34.3855,34.4237,122481.0
2023-10-05 13:50:00,35.99,36.04,35.99,36.03,63519.0,34.4142,34.462,34.4142,34.4524,63519.0
2023-10-05 14:00:00,36.04,36.12,36.03,36.07,112777.0,34.462,34.5385,34.4524,34.4907,112777.0
2023-10-05 14:10:00,36.07,36.16,36.05,36.12,145422.0,34.4907,34.5767,34.4715,34.5385,145422.0
2023-10-05 14:20:00,36.12,36.14,36.09,36.12,107514.0,34.5385,34.5576,34.5098,34.5385,107514.0
2023-10-05 14:30:00,36.12,36.24,36.11,36.24,123044.0,34.5385,34.6532,34.5289,34.6532,123044.0
2023-10-05 14:40:00,36.24,36.27,36.17,36.2,141557.0,34.6532,34.6819,34.5863,34.615,141557.0
2023-10-05 14:50:00,36.2,36.2,36.13,36.2,114977.0,34.615,34.615,34.548,34.615,114977.0
2023-10-05 15:00:00,36.2,36.21,36.13,36.2,149605.0,34.615,34.6245,34.548,34.615,149605.0
2023-10-05 15:10:00,36.2,36.21,36.13,36.15,236024.0,34.615,34.6245,34.548,34.5672,236024.0
2023-10-05 15:20:00,36.15,36.21,36.13,36.2,162133.0,34.5672,34.6245,34.548,34.615,162133.0
2023-10-05 15:30:00,36.2,36.25,36.18,36.25,268798.0,34.615,34.6628,34.5958,34.6628,268798.0
2023-10-05 15:40:00,36.25,36.31,36.22,36.29,395254.0,34.6628,34.7201,34.6341,34.701,395254.0
2023-10-05 15:50:00,36.29,36.35,36.27,36.35,1040430.0,34.701,34.7584,34.6819,34.7584,1040430.0
2023-10-06 09:30:00,36.69,37.14,36.58,36.9,1046724.0,35.0835,35.5138,34.9783,35.2843,1046724.0
2023-10-06 09:40:00,36.89,36.91,36.46,36.52,347332.0,35.2748,35.2939,34.8636,34.921,347332.0
2023-10-06 09:50:00,36.52,36.7,36.49,36.57,203642.0,34.921,35.0931,34.8923,34.9688,203642.0
2023-10-06 10:00:00,36.58,36.88,36.52,36.88,284846.0,34.9783,35.2652,34.921,35.2652,284846.0
2023-10-06 10:10:00,36.87,37.15,36.84,36.98,436122.0,35.2556,35.5234,35.2269,35.3608,436122.0
2023-10-06 10:20:00,36.97,37.22,36.89,37.18,358733.0,35.3512,35.5903,35.2748,35.5521,358733.0
2023-10-06 10:30:00,37.19,37.37,37.14,37.29,421486.0,35.5616,35.7337,35.5138,35.6572,421486.0
2023-10-06 10:40:00,37.29,37.32,36.95,36.95,250157.0,35.6572,35.6859,35.3321,35.3321,250157.0
2023-10-06 10:50:00,36.95,37.1,36.9,37.09,235535.0,35.3321,35.4756,35.2843,35.466,235535.0
2023-10-06 11:00:00,37.08,37.39,37.07,37.28,310657.0,35.4564,35.7529,35.4469,35.6477,310657.0
2023-10-06 11:10:00,37.29,37.45,37.24,37.31,305716.0,35.6572,35.8102,35.6094,35.6764,305716.0
2023-10-06 11:20:00,37.3,37.58,37.28,37.52,336039.0,35.6668,35.9345,35.6477,35.8772,336039.0
2023-10-06 11:30:00,37.52,37.58,37.44,37.53,317537.0,35.8772,35.9345,35.8007,35.8867,317537.0
2023-10-06 11:40:00,37.52,37.76,37.5,37.76,300474.0,35.8772,36.1067,35.858,36.1067,300474.0
2023-10-06 11:50:00,37.76,37.77,37.66,37.72,234341.0,36.1067,36.1162,36.011,36.0684,234341.0
2023-10-06 12:00:00,37.72,37.73,37.58,37.62,153215.0,36.0684,36.078,35.9345,35.9728,153215.0
2023-10-06 12:10:00,37.63,37.64,37.43,37.51,197685.0,35.9823,35.9919,35.7911,35.8676,197685.0
2023-10-06 12:20:00,37.51,37.54,37.44,37.44,141882.0,35.8676,35.8963,35.8007,35.8007,141882.0
2023-10-06 12:30:00,37.44,37.49,37.42,37.45,85368.0,35.8007,35.8485,35.7815,35.8102,85368.0
2023-10-06 12:40:00,37.45,37.57,37.45,37.52,158632.0,35.8102,35.925,35.8102,35.8772,158632.0
2023-10-06 12:50:00,37.53,37.56,37.45,37.46,107808.0,35.8867,35.9154,35.8102,35.8198,107808.0
2023-10-06 13:00:00,37.46,37.58,37.46,37.58,81385.0,35.8198,35.9345,35.8198,35.9345,81385.0
2023-10-06 13:10:00,37.57,37.62,37.47,37.56,128012.0,35.925,35.9728,35.8294,35.9154,128012.0
2023-10-06 13:20:00,37.57,37.66,37.55,37.66,143930.0,35.925,36.011,35.9059,36.011,143930.0
2023-10-06 13:30:00,37.66,37.79,37.65,37.72,176855.0,36.011,36.1353,36.0015,36.0684,176855.0
2023-10-06 13:40:00,37.72,37.79,37.7,37.78,159257.0,36.0684,36.1353,36.0493,36.1258,159257.0
2023-10-06 13:50:00,37.78,37.82,37.75,37.82,92168.0,36.1258,36.164,36.0971,36.164,92168.0
2023-10-06 14:00:00,37.81,37.84,37.78,37.82,88851.0,36.1545,36.1832,36.1258,36.164,88851.0
2023-10-06 14:10:00,37.83,37.87,37.81,37.85,108199.0,36.1736,36.2118,36.1545,36.1927,108199.0
2023-10-06 14:20:00,37.85,37.95,37.83,37.95,142633.0,36.1927,36.2883,36.1736,36.2883,142633.0
2023-10-06 14:30:00,37.94,37.95,37.82,37.91,184933.0,36.2788,36.2883,36.164,36.2501,184933.0
2023-10-06 14:40:00,37.92,37.95,37.9,37.92,136871.0,36.2597,36.2883,36.2405,36.2597,136871.0
2023-10-06 14:50:00,37.92,37.93,37.79,37.83,177399.0,36.2597,36.2692,36.1353,36.1736,177399.0
2023-10-06 15:00:00,37.83,37.85,37.77,37.82,120328.0,36.1736,36.1927,36.1162,36.164,120328.0
2023-10-06 15:10:00,37.82,37.84,37.74,37.77,144018.0,36.164,36.1832,36.0875,36.1162,144018.0
2023-10-06 15:20:00,37.77,37.8,37.72,37.79,246319.0,36.1162,36.1449,36.0684,36.1353,246319.0
2023-10-06 15:30:00,37.79,37.87,37.76,37.86,285144.0,36.1353,36.2118,36.1067,36.2023,285144.0
2023-10-06 15:40:00,37.86,37.91,37.8,37.87,376476.0,36.2023,36.2501,36.1449,36.2118,376476.0
2023-10-06 15:50:00,37.87,37.89,37.77,37.8,1225909.0,36.2118,36.231,36.1162,36.1449,1225909.0
2023-10-09 09:30:00,38.02,38.13,37.89,37.99,554292.0,36.3553,36.4605,36.231,36.3266,554292.0
2023-10-09 09:40:00,37.98,38.02,37.66,37.74,257044.0,36.317,36.3553,36.011,36.0875,257044.0
2023-10-09 09:50:00,37.74,37.85,37.74,37.77,143696.0,36.0875,36.1927,36.0875,36.1162,143696.0
2023-10-09 10:00:00,37.77,37.78,37.68,37.75,182114.0,36.1162,36.1258,36.0302,36.0971,182114.0
2023-10-09 10:10:00,37.74,37.92,37.73,37.92,235835.0,36.0875,36.2597,36.078,36.2597,235835.0
2023-10-09 10:20:00,37.91,38.04,37.86,37.9,220523.0,36.2501,36.3744,36.2023,36.2405,220523.0
2023-10-09 10:30:00,37.91,37.92,37.73,37.76,279780.0,36.2501,36.2597,36.078,36.1067,279780.0
2023-10-09 10:40:00,37.76,37.81,37.72,37.75,344285.0,36.1067,36.1545,36.0684,36.0971,344285.0
2023-10-09 10:50:00,37.74,37.75,37.58,37.66,281283.0,36.0875,36.0971,35.9345,36.011,281283.0
2023-10-09 11:00:00,37.66,37.71,37.56,37.7,376205.0,36.011,36.0588,35.9154,36.0493,376205.0
2023-10-09 11:10:00,37.7,37.82,37.63,37.78,400677.0,36.0493,36.164,35.9823,36.1258,400677.0
2023-10-09 11:20:00,37.77,37.87,37.72,37.79,248755.0,36.1162,36.2118,36.0684,36.1353,248755.0
2023-10-09 11:30:00,37.8,37.84,37.78,37.83,113909.0,36.1449,36.1832,36.1258,36.1736,113909.0
2023-10-09 11:40:00,37.83,37.83,37.73,37.8,129257.0,36.1736,36.1736,36.078,36.1449,129257.0
2023-10-09 11:50:00,37.8,37.88,37.79,37.86,208675.0,36.1449,36.2214,36.1353,36.2023,208675.0
2023-10-09 12:00:00,37.87,37.87,37.68,37.72,120228.0,36.2118,36.2118,36.0302,36.0684,120228.0
2023-10-09 12:10:00,37.72,37.74,37.54,37.57,126658.0,36.0684,36.0875,35.8963,35.925,126658.0
2023-10-09 12:20:00,37.57,37.63,37.47,37.48,137318.0,35.925,35.9823,35.8294,35.8389,137318.0
2023-10-09 12:30:00,37.48,37.51,37.44,37.47,129258.0,35.8389,35.8676,35.8007,35.8294,129258.0
2023-10-09 12:40:00,37.47,37.48,37.41,37.48,180354.0,35.8294,35.8389,35.772,35.8389,180354.0
2023-10-09 12:50:00,37.48,37.52,37.45,37.45,126496.0,35.8389,35.8772,35.8102,35.8102,126496.0
2023-10-09 13:00:00,37.45,37.55,37.45,37.55,76417.0,35.8102,35.9059,35.8102,35.9059,76417.0
2023-10-09 13:10:00,37.54,37.57,37.53,37.57,114570.0,35.8963,35.925,35.8867,35.925,114570.0
2023-10-09 13:20:00,37.57,37.61,37.52,37.59,179684.0,35.925,35.9632,35.8772,35.9441,179684.0
2023-10-09 13:30:00,37.59,37.68,37.59,37.63,228465.0,35.9441,36.0302,35.9441,35.9823,228465.0
2023-10-09 13:40:00,37.64,37.7,37.61,37.62,250496.0,35.9919,36.0493,35.9632,35.9728,250496.0
2023-10-09 13:50:00,37.63,37.65,37.45,37.47,373087.0,35.9823,36.0015,35.8102,35.8294,373087.0
2023-10-09 14:00:00,37.47,37.49,37.42,37.48,203478.0,35.8294,35.8485,35.7815,35.8389,203478.0
2023-10-09 14:10:00,37.48,37.56,37.48,37.55,118971.0,35.8389,35.9154,35.8389,35.9059,118971.0
2023-10-09 14:20:00,37.55,37.56,37.5,37.52,112999.0,35.9059,35.9154,35.858,35.8772,112999.0
2023-10-09 14:30:00,37.52,37.53,37.49,37.52,77601.0,35.8772,35.8867,35.8485,35.8772,77601.0
2023-10-09 14:40:00,37.53,37.56,37.5,37.51,158996.0,35.8867,35.9154,35.858,35.8676,158996.0
2023-10-09 14:50:00,37.51,37.57,37.5,37.51,250778.0,35.8676,35.925,35.858,35.8676,250778.0
2023-10-09 15:00:00,37.51,37.55,37.45,37.55,150053.0,35.8676,35.9059,35.8102,35.9059,150053.0
2023-10-09 15:10:00,37.55,37.59,37.5,37.54,304896.0,35.9059,35.9441,35.858,35.8963,304896.0
2023-10-09 15:20:00,37.54,37.56,37.48,37.51,390254.0,35.8963,35.9154,35.8389,35.8676,390254.0
2023-10-09 15:30:00,37.51,37.59,37.49,37.55,741392.0,35.8676,35.9441,35.8485,35.9059,741392.0
2023-10-09 15:40:00,37.55,37.6,37.49,37.59,748306.0,35.9059,35.9537,35.8485,35.9441,748306.0
2023-10-09 15:50:00,37.59,37.66,37.54,37.62,1483490.0,35.9441,36.011,35.8963,35.9728,1483490.0
2023-10-10 09:30:00,37.98,38.01,37.68,37.76,466360.0,36.317,36.3457,36.0302,36.1067,466360.0
2023-10-10 09:40:00,37.78,37.79,37.63,37.72,219509.0,36.1258,36.1353,35.9823,36.0684,219509.0
2023-10-10 09:50:00,37.72,37.91,37.68,37.9,145425.0,36.0684,36.2501,36.0302,36.2405,145425.0
2023-10-10 10:00:00,37.91,37.98,37.78,37.95,262363.0,36.2501,36.317,36.1258,36.2883,262363.0
2023-10-10 10:10:00,37.95,38.05,37.89,37.91,306266.0,36.2883,36.384,36.231,36.2501,306266.0
2023-10-10 10:20:00,37.91,38.01,37.89,37.98,200592.0,36.2501,36.3457,36.231,36.317,200592.0
2023-10-10 10:30:00,37.98,37.99,37.87,37.88,204152.0,36.317,36.3266,36.2118,36.2214,204152.0
2023-10-10 10:40:00,37.87,37.96,37.84,37.87,153135.0,36.2118,36.2979,36.1832,36.2118,153135.0
2023-10-10 10:50:00,37.87,37.98,37.82,37.97,150878.0,36.2118,36.317,36.164,36.3075,150878.0
2023-10-10 11:00:00,37.98,38.04,37.94,38.02,118820.0,36.317,36.3744,36.2788,36.3553,118820.0
2023-10-10 11:10:00,38.02,38.07,38.0,38.02,136974.0,36.3553,36.4031,36.3361,36.3553,136974.0
2023-10-10 11:20:00,38.01,38.03,37.86,37.92,163412.0,36.3457,36.3648,36.2023,36.2597,163412.0
2023-10-10 11:30:00,37.93,38.06,37.91,38.04,124975.0,36.2692,36.3935,36.2501,36.3744,124975.0
2023-10-10 11:40:00,38.04,38.06,37.96,37.98,91235.0,36.3744,36.3935,36.2979,36.317,91235.0
2023-10-10 11:50:00,37.98,38.15,37.96,38.1,105080.0,36.317,36.4796,36.2979,36.4318,105080.0
2023-10-10 12:00:00,38.1,38.13,38.06,38.08,92689.0,36.4318,36.4605,36.3935,36.4126,92689.0
2023-10-10 12:10:00,38.08,38.1,38.04,38.08,58717.0,36.4126,36.4318,36.3744,36.4126,58717.0
2023-10-10 12:20:00,38.08,38.09,38.0,38.07,87269.0,36.4126,36.4222,36.3361,36.4031,87269.0
2023-10-10 12:30:00,38.07,38.17,38.07,38.15,164433.0,36.4031,36.4987,36.4031,36.4796,164433.0
2023-10-10 12:40:00,38.15,38.23,38.15,38.22,132574.0,36.4796,36.5561,36.4796,36.5465,132574.0
2023-10-10 12:50:00,38.22,38.28,38.2,38.27,244749.0,36.5465,36.6039,36.5274,36.5943,244749.0
2023-10-10 13:00:00,38.27,38.28,38.21,38.27,110233.0,36.5943,36.6039,36.537,36.5943,110233.0
2023-10-10 13:10:00,38.28,38.32,38.26,38.3,93585.0,36.6039,36.6421,36.5848,36.623,93585.0
2023-10-10 13:20:00,38.3,38.32,38.25,38.27,85694.0,36.623,36.6421,36.5752,36.5943,85694.0
2023-10-10 13:30:00,38.27,38.29,38.09,38.18,96081.0,36.5943,36.6135,36.4222,36.5083,96081.0
2023-10-10 13:40:00,38.18,38.24,38.17,38.24,73530.0,36.5083,36.5656,36.4987,36.5656,73530.0
2023-10-10 13:50:00,38.23,38.27,38.19,38.22,75902.0,36.5561,36.5943,36.5178,36.5465,75902.0
2023-10-10 14:00:00,38.22,38.24,38.14,38.15,71430.0,36.5465,36.5656,36.47,36.4796,71430.0
2023-10-10 14:10:00,38.14,38.15,38.09,38.13,59881.0,36.47,36.4796,36.4222,36.4605,59881.0
2023-10-10 14:20:00,38.13,38.25,38.13,38.22,98818.0,36.4605,36.5752,36.4605,36.5465,98818.0
2023-10-10 14:30:00,38.22,38.36,38.19,38.36,379319.0,36.5465,36.6804,36.5178,36.6804,379319.0
2023-10-10 14:40:00,38.35,38.4,38.32,38.37,128170.0,36.6708,36.7186,36.6421,36.6899,128170.0
2023-10-10 14:50:00,38.36,38.36,38.28,38.3,116711.0,36.6804,36.6804,36.6039,36.623,116711.0
2023-10-10 15:00:00,38.31,38.4,38.3,38.39,205179.0,36.6326,36.7186,36.623,36.7091,205179.0
2023-10-10 15:10:00,38.39,38.43,38.37,38.41,175221.0,36.7091,36.7473,36.6899,36.7282,175221.0
2023-10-10 15:20:00,38.4,38.41,38.35,38.4,183823.0,36.7186,36.7282,36.6708,36.7186,183823.0
2023-10-10 15:30:00,38.4,38.44,38.38,38.42,224900.0,36.7186,36.7569,36.6995,36.7378,224900.0
2023-10-10 15:40:00,38.43,38.45,38.39,38.42,253597.0,36.7473,36.7664,36.7091,36.7378,253597.0
2023-10-10 15:50:00,38.41,38.47,38.39,38.43,825209.0,36.7282,36.7856,36.7091,36.7473,825209.0
2023-10-11 09:30:00,38.72,38.92,38.43,38.63,339909.0,37.0246,37.2159,36.7473,36.9386,339909.0
2023-10-11 09:40:00,38.66,38.95,38.59,38.89,213084.0,36.9673,37.2446,36.9003,37.1872,213084.0
2023-10-11 09:50:00,38.9,38.94,38.8,38.8,239263.0,37.1967,37.235,37.1011,37.1011,239263.0
2023-10-11 10:00:00,38.8,38.81,38.59,38.73,276335.0,37.1011,37.1107,36.9003,37.0342,276335.0
2023-10-11 10:10:00,38.73,38.74,38.45,38.45,341100.0,37.0342,37.0437,36.7664,36.7664,341100.0
2023-10-11 10:20:00,38.45,38.77,38.43,38.73,290620.0,36.7664,37.0724,36.7473,37.0342,290620.0
2023-10-11 10:30:00,38.73,38.78,38.62,38.7,196636.0,37.0342,37.082,36.929,37.0055,196636.0
2023-10-11 10:40:00,38.7,38.74,38.63,38.66,212028.0,37.0055,37.0437,36.9386,36.9673,212028.0
2023-10-11 10:50:00,38.66,38.75,38.65,38.72,129418.0,36.9673,37.0533,36.9577,37.0246,129418.0
2023-10-11 11:00:00,38.71,38.73,38.65,38.7,184047.0,37.0151,37.0342,36.9577,37.0055,184047.0
2023-10-11 11:10:00,38.7,38.74,38.44,38.47,252985.0,37.0055,37.0437,36.7569,36.7856,252985.0
2023-10-11 11:20:00,38.46,38.57,38.45,38.52,129186.0,36.776,36.8812,36.7664,36.8334,129186.0
2023-10-11 11:30:00,38.52,38.6,38.51,38.56,143684.0,36.8334,36.9099,36.8238,36.8716,143684.0
2023-10-11 11:40:00,38.56,38.59,38.5,38.53,140330.0,36.8716,36.9003,36.8143,36.8429,140330.0
2023-10-11 11:50:00,38.52,38.53,38.46,38.47,118250.0,36.8334,36.8429,36.776,36.7856,118250.0
2023-10-11 12:00:00,38.47,38.58,38.45,38.57,120759.0,36.7856,36.8908,36.7664,36.8812,120759.0
2023-10-11 12:10:00,38.57,38.62,38.5,38.62,152483.0,36.8812,36.929,36.8143,36.929,152483.0
2023-10-11 12:20:00,38.62,38.65,38.51,38.58,204617.0,36.929,36.9577,36.8238,36.8908,204617.0
2023-10-11 12:30:00,38.59,38.64,38.56,38.64,78994.0,36.9003,36.9481,36.8716,36.9481,78994.0
2023-10-11 12:40:00,38.64,38.75,38.62,38.72,107673.0,36.9481,37.0533,36.929,37.0246,107673.0
2023-10-11 12:50:00,38.72,38.75,38.66,38.72,83883.0,37.0246,37.0533,36.9673,37.0246,83883.0
2023-10-11 13:00:00,38.71,38.73,38.6,38.64,81244.0,37.0151,37.0342,36.9099,36.9481,81244.0
2023-10-11 13:10:00,38.64,38.65,38.6,38.63,68734.0,36.9481,36.9577,36.9099,36.9386,68734.0
2023-10-11 13:20:00,38.63,38.72,38.6,38.62,103398.0,36.9386,37.0246,36.9099,36.929,103398.0
2023-10-11 13:30:00,38.62,38.64,38.52,38.55,144923.0,36.929,36.9481,36.8334,36.8621,144923.0
2023-10-11 13:40:00,38.55,38.56,38.49,38.5,76661.0,36.8621,36.8716,36.8047,36.8143,76661.0
2023-10-11 13:50:00,38.5,38.56,38.49,38.54,71329.0,36.8143,36.8716,36.8047,36.8525,71329.0
2023-10-11 14:00:00,38.55,38.66,38.54,38.62,87341.0,36.8621,36.9673,36.8525,36.929,87341.0
2023-10-11 14:10:00,38.62,38.62,38.54,38.59,89801.0,36.929,36.929,36.8525,36.9003,89801.0
2023-10-11 14:20:00,38.59,38.65,38.59,38.62,67785.0,36.9003,36.9577,36.9003,36.929,67785.0
2023-10-11 14:30:00,38.62,38.67,38.61,38.62,71086.0,36.929,36.9768,36.9194,36.929,71086.0
2023-10-11 14:40:00,38.63,38.75,38.6,38.73,101504.0,36.9386,37.0533,36.9099,37.0342,101504.0
2023-10-11 14:50:00,38.73,38.75,38.7,38.73,79140.0,37.0342,37.0533,37.0055,37.0342,79140.0
2023-10-11 15:00:00,38.73,38.79,38.71,38.77,113564.0,37.0342,37.0916,37.0151,37.0724,113564.0
2023-10-11 15:10:00,38.77,38.87,38.77,38.82,313615.0,37.0724,37.1681,37.0724,37.1202,313615.0
2023-10-11 15:20:00,38.82,38.88,38.79,38.87,208727.0,37.1202,37.1776,37.0916,37.1681,208727.0
2023-10-11 15:30:00,38.86,38.95,38.84,38.94,218765.0,37.1585,37.2446,37.1394,37.235,218765.0
2023-10-11 15:40:00,38.94,38.94,38.86,38.9,335058.0,37.235,37.235,37.1585,37.1967,335058.0
2023-10-11 15:50:00,38.89,39.13,38.89,39.11,1216256.0,37.1872,37.4167,37.1872,37.3975,1216256.0
2023-10-12 09:30:00,38.98,39.19,38.79,38.9,355425.0,37.2732,37.474,37.0916,37.1967,355425.0
2023-10-12 09:40:00,38.89,38.97,38.76,38.94,203752.0,37.1872,37.2637,37.0629,37.235,203752.0
2023-10-12 09:50:00,38.94,39.09,38.77,38.81,162686.0,37.235,37.3784,37.0724,37.1107,162686.0
2023-10-12 10:00:00,38.8,39.15,38.79,39.14,134489.0,37.1011,37.4358,37.0916,37.4262,134489.0
2023-10-12 10:10:00,39.13,39.18,38.98,39.02,164557.0,37.4167,37.4645,37.2732,37.3115,164557.0
2023-10-12 10:20:00,39.02,39.03,38.86,38.94,107752.0,37.3115,37.321,37.1585,37.235,107752.0
2023-10-12 10:30:00,38.93,38.96,38.75,38.89,162524.0,37.2254,37.2541,37.0533,37.1872,162524.0
2023-10-12 10:40:00,38.89,38.96,38.84,38.84,184539.0,37.1872,37.2541,37.1394,37.1394,184539.0
2023-10-12 10:50:00,38.84,38.87,38.8,38.84,219070.0,37.1394,37.1681,37.1011,37.1394,219070.0
2023-10-12 11:00:00,38.84,38.89,38.72,38.75,173678.0,37.1394,37.1872,37.0246,37.0533,173678.0
2023-10-12 11:10:00,38.74,38.76,38.65,38.68,151649.0,37.0437,37.0629,36.9577,36.9864,151649.0
2023-10-12 11:20:00,38.68,38.72,38.59,38.68,172183.0,36.9864,37.0246,36.9003,36.9864,172183.0
2023-10-12 11:30:00,38.67,38.68,38.58,38.63,112527.0,36.9768,36.9864,36.8908,36.9386,112527.0
2023-10-12 11:40:00,38.64,38.67,38.52,38.52,98986.0,36.9481,36.9768,36.8334,36.8334,98986.0
2023-10-12 11:50:00,38.53,38.64,38.52,38.61,146057.0,36.8429,36.9481,36.8334,36.9194,146057.0
2023-10-12 12:00:00,38.61,38.69,38.6,38.64,130382.0,36.9194,36.9959,36.9099,36.9481,130382.0
2023-10-12 12:10:00,38.64,38.67,38.61,38.64,94482.0,36.9481,36.9768,36.9194,36.9481,94482.0
2023-10-12 12:20:00,38.63,38.66,38.59,38.6,125526.0,36.9386,36.9673,36.9003,36.9099,125526.0
2023-10-12 12:30:00,38.6,38.62,38.54,38.56,72874.0,36.9099,36.929,36.8525,36.8716,72874.0
2023-10-12 12:40:00,38.55,38.56,38.44,38.47,140818.0,36.8621,36.8716,36.7569,36.7856,140818.0
2023-10-12 12:50:00,38.47,38.58,38.46,38.58,140752.0,36.7856,36.8908,36.776,36.8908,140752.0
2023-10-12 13:00:00,38.57,38.65,38.42,38.44,154366.0,36.8812,36.9577,36.7378,36.7569,154366.0
2023-10-12 13:10:00,38.44,38.54,38.41,38.54,73277.0,36.7569,36.8525,36.7282,36.8525,73277.0
2023-10-12 13:20:00,38.54,38.61,38.52,38.59,65895.0,36.8525,36.9194,36.8334,36.9003,65895.0
2023-10-12 13:30:00,38.59,38.71,38.56,38.59,120200.0,36.9003,37.0151,36.8716,36.9003,120200.0
2023-10-12 13:40:00,38.6,38.65,38.57,38.6,80397.0,36.9099,36.9577,36.8812,36.9099,80397.0
2023-10-12 13:50:00,38.6,38.67,38.58,38.64,84276.0,36.9099,36.9768,36.8908,36.9481,84276.0
2023-10-12 14:00:00,38.64,38.65,38.55,38.56,87785.0,36.9481,36.9577,36.8621,36.8716,87785.0
2023-10-12 14:10:00,38.56,38.58,38.54,38.57,327873.0,36.8716,36.8908,36.8525,36.8812,327873.0
2023-10-12 14:20:00,38.58,38.72,38.57,38.67,153823.0,36.8908,37.0246,36.8812,36.9768,153823.0
2023-10-12 14:30:00,38.68,38.81,38.67,38.79,106262.0,36.9864,37.1107,36.9768,37.0916,106262.0
2023-10-12 14:40:00,38.79,38.81,38.75,38.78,95847.0,37.0916,37.1107,37.0533,37.082,95847.0
2023-10-12 14:50:00,38.79,38.82,38.69,38.71,102246.0,37.0916,37.1202,36.9959,37.0151,102246.0
2023-10-12 15:00:00,38.71,38.76,38.7,38.76,111355.0,37.0151,37.0629,37.0055,37.0629,111355.0
2023-10-12 15:10:00,38.75,38.82,38.71,38.8,127510.0,37.0533,37.1202,37.0151,37.1011,127510.0
2023-10-12 15:20:00,38.8,38.82,38.75,38.79,125504.0,37.1011,37.1202,37.0533,37.0916,125504.0
2023-10-12 15:30:00,38.79,38.89,38.77,38.87,220556.0,37.0916,37.1872,37.0724,37.1681,220556.0
2023-10-12 15:40:00,38.86,38.87,38.77,38.78,329290.0,37.1585,37.1681,37.0724,37.082,329290.0
2023-10-12 15:50:00,38.79,38.84,38.72,38.78,962395.0,37.0916,37.1394,37.0246,37.082,962395.0
2023-10-13 09:30:00,39.73,39.81,39.0,39.41,914901.0,37.9904,38.0669,37.2924,37.6844,914901.0
2023-10-13 09:40:00,39.41,39.48,39.0,39.4,393173.0,37.6844,37.7513,37.2924,37.6748,393173.0
2023-10-13 09:50:00,39.41,39.43,39.18,39.28,266996.0,37.6844,37.7035,37.4645,37.5601,266996.0
2023-10-13 10:00:00,39.25,39.4,39.04,39.4,358641.0,37.5314,37.6748,37.3306,37.6748,358641.0
2023-10-13 10:10:00,39.4,39.46,39.34,39.4,326604.0,37.6748,37.7322,37.6175,37.6748,326604.0
2023-10-13 10:20:00,39.39,39.65,39.39,39.52,253704.0,37.6653,37.9139,37.6653,37.7896,253704.0
2023-10-13 10:30:00,39.52,39.64,39.43,39.44,403185.0,37.7896,37.9043,37.7035,37.7131,403185.0
2023-10-13 10:40:00,39.43,39.48,39.36,39.48,242507.0,37.7035,37.7513,37.6366,37.7513,242507.0
2023-10-13 10:50:00,39.47,39.49,39.37,39.48,326433.0,37.7418,37.7609,37.6462,37.7513,326433.0
2023-10-13 11:00:00,39.48,39.55,39.4,39.55,289391.0,37.7513,37.8183,37.6748,37.8183,289391.0
2023-10-13 11:10:00,39.54,39.61,39.45,39.6,197984.0,37.8087,37.8757,37.7227,37.8661,197984.0
2023-10-13 11:20:00,39.61,39.64,39.44,39.56,201359.0,37.8757,37.9043,37.7131,37.8278,201359.0
2023-10-13 11:30:00,39.57,39.57,39.46,39.5,180764.0,37.8374,37.8374,37.7322,37.7705,180764.0
2023-10-13 11:40:00,39.5,39.51,39.44,39.46,225507.0,37.7705,37.78,37.7131,37.7322,225507.0
2023-10-13 11:50:00,39.47,39.51,39.41,39.45,175220.0,37.7418,37.78,37.6844,37.7227,175220.0
2023-10-13 12:00:00,39.44,39.64,39.44,39.56,419500.0,37.7131,37.9043,37.7131,37.8278,419500.0
2023-10-13 12:10:00,39.56,39.57,39.4,39.41,251267.0,37.8278,37.8374,37.6748,37.6844,251267.0
2023-10-13 12:20:00,39.41,39.45,39.39,39.42,194298.0,37.6844,37.7227,37.6653,37.694,194298.0
2023-10-13 12:30:00,39.42,39.43,39.26,39.3,539563.0,37.694,37.7035,37.541,37.5792,539563.0
2023-10-13 12:40:00,39.3,39.36,39.3,39.31,109592.0,37.5792,37.6366,37.5792,37.5888,109592.0
2023-10-13 12:50:00,39.31,39.34,39.24,39.33,209351.0,37.5888,37.6175,37.5219,37.6079,209351.0
2023-10-13 13:00:00,39.35,39.46,39.34,39.44,147508.0,37.627,37.7322,37.6175,37.7131,147508.0
2023-10-13 13:10:00,39.44,39.49,39.36,39.47,152094.0,37.7131,37.7609,37.6366,37.7418,152094.0
2023-10-13 13:20:00,39.47,39.48,39.36,39.36,231261.0,37.7418,37.7513,37.6366,37.6366,231261.0
2023-10-13 13:30:00,39.36,39.38,39.3,39.36,223558.0,37.6366,37.6557,37.5792,37.6366,223558.0
2023-10-13 13:40:00,39.36,39.48,39.35,39.47,160326.0,37.6366,37.7513,37.627,37.7418,160326.0
2023-10-13 13:50:00,39.48,39.54,39.45,39.51,352921.0,37.7513,37.8087,37.7227,37.78,352921.0
2023-10-13 14:00:00,39.51,39.69,39.48,39.66,218489.0,37.78,37.9522,37.7513,37.9235,218489.0
2023-10-13 14:10:00,39.65,39.69,39.62,39.66,129788.0,37.9139,37.9522,37.8852,37.9235,129788.0
2023-10-13 14:20:00,39.66,39.73,39.65,39.69,130600.0,37.9235,37.9904,37.9139,37.9522,130600.0
2023-10-13 14:30:00,39.7,39.73,39.57,39.58,140116.0,37.9617,37.9904,37.8374,37.847,140116.0
2023-10-13 14:40:00,39.58,39.61,39.53,39.55,162260.0,37.847,37.8757,37.7992,37.8183,162260.0
2023-10-13 14:50:00,39.54,39.57,39.51,39.55,169734.0,37.8087,37.8374,37.78,37.8183,169734.0
2023-10-13 15:00:00,39.56,39.56,39.42,39.47,172451.0,37.8278,37.8278,37.694,37.7418,172451.0
2023-10-13 15:10:00,39.47,39.49,39.32,39.34,176668.0,37.7418,37.7609,37.5984,37.6175,176668.0
2023-10-13 15:20:00,39.34,39.37,39.28,39.3,254281.0,37.6175,37.6462,37.5601,37.5792,254281.0
2023-10-13 15:30:00,39.3,39.4,39.3,39.38,270975.0,37.5792,37.6748,37.5792,37.6557,270975.0
2023-10-13 15:40:00,39.38,39.41,39.34,39.4,423240.0,37.6557,37.6844,37.6175,37.6748,423240.0
2023-10-13 15:50:00,39.4,39.49,39.37,39.42,1588834.0,37.6748,37.7609,37.6462,37.694,1588834.0
2023-10-16 09:30:00,39.43,39.51,39.2,39.35,539536.0,37.7035,37.78,37.4836,37.627,539536.0
2023-10-16 09:40:00,39.36,39.91,39.34,39.84,276819.0,37.6366,38.1625,37.6175,38.0956,276819.0
2023-10-16 09:50:00,39.84,39.88,39.5,39.65,263225.0,38.0956,38.1338,37.7705,37.9139,263225.0
2023-10-16 10:00:00,39.65,39.8,39.54,39.65,183597.0,37.9139,38.0573,37.8087,37.9139,183597.0
2023-10-16 10:10:00,39.65,39.85,39.64,39.81,96297.0,37.9139,38.1051,37.9043,38.0669,96297.0
2023-10-16 10:20:00,39.82,39.9,39.75,39.77,141211.0,38.0765,38.153,38.0095,38.0286,141211.0
2023-10-16 10:30:00,39.77,39.91,39.77,39.79,182406.0,38.0286,38.1625,38.0286,38.0478,182406.0
2023-10-16 10:40:00,39.8,39.92,39.8,39.9,132071.0,38.0573,38.1721,38.0573,38.153,132071.0
2023-10-16 10:50:00,39.9,39.9,39.81,39.89,82669.0,38.153,38.153,38.0669,38.1434,82669.0
2023-10-16 11:00:00,39.88,39.9,39.82,39.87,159070.0,38.1338,38.153,38.0765,38.1243,159070.0
2023-10-16 11:10:00,39.87,39.98,39.82,39.97,96660.0,38.1243,38.2295,38.0765,38.2199,96660.0
2023-10-16 11:20:00,39.98,40.06,39.97,40.0,145908.0,38.2295,38.306,38.2199,38.2486,145908.0
2023-10-16 11:30:00,40.0,40.01,39.79,39.87,377357.0,38.2486,38.2581,38.0478,38.1243,377357.0
2023-10-16 11:40:00,39.87,39.91,39.79,39.82,192457.0,38.1243,38.1625,38.0478,38.0765,192457.0
2023-10-16 11:50:00,39.83,39.9,39.81,39.87,120634.0,38.086,38.153,38.0669,38.1243,120634.0
2023-10-16 12:00:00,39.88,39.93,39.81,39.84,222302.0,38.1338,38.1816,38.0669,38.0956,222302.0
2023-10-16 12:10:00,39.83,39.92,39.83,39.9,98653.0,38.086,38.1721,38.086,38.153,98653.0
2023-10-16 12:20:00,39.91,39.92,39.83,39.9,174997.0,38.1625,38.1721,38.086,38.153,174997.0
2023-10-16 12:30:00,39.91,39.91,39.84,39.91,229220.0,38.1625,38.1625,38.0956,38.1625,229220.0
2023-10-16 12:40:00,39.9,39.98,39.89,39.92,182110.0,38.153,38.2295,38.1434,38.1721,182110.0
2023-10-16 12:50:00,39.92,40.0,39.9,39.98,133724.0,38.1721,38.2486,38.153,38.2295,133724.0
2023-10-16 13:00:00,39.98,40.09,39.98,40.02,123630.0,38.2295,38.3346,38.2295,38.2677,123630.0
2023-10-16 13:10:00,40.02,40.04,39.95,39.98,178456.0,38.2677,38.2868,38.2008,38.2295,178456.0
2023-10-16 13:20:00,39.98,40.05,39.91,40.03,164453.0,38.2295,38.2964,38.1625,38.2773,164453.0
2023-10-16 13:30:00,40.04,40.05,40.0,40.05,198471.0,38.2868,38.2964,38.2486,38.2964,198471.0
2023-10-16 13:40:00,40.05,40.12,40.03,40.06,152268.0,38.2964,38.3633,38.2773,38.306,152268.0
2023-10-16 13:50:00,40.06,40.13,40.06,40.11,161655.0,38.306,38.3729,38.306,38.3538,161655.0
2023-10-16 14:00:00,40.11,40.11,40.04,40.09,108783.0,38.3538,38.3538,38.2868,38.3346,108783.0
2023-10-16 14:10:00,40.09,40.15,40.08,40.13,152480.0,38.3346,38.392,38.3251,38.3729,152480.0
2023-10-16 14:20:00,40.14,40.15,40.1,40.11,62451.0,38.3824,38.392,38.3442,38.3538,62451.0
2023-10-16 14:30:00,40.1,40.13,40.06,40.08,106300.0,38.3442,38.3729,38.306,38.3251,106300.0
2023-10-16 14:40:00,40.08,40.16,40.08,40.14,111288.0,38.3251,38.4016,38.3251,38.3824,111288.0
2023-10-16 14:50:00,40.15,40.3,40.14,40.23,181609.0,38.392,38.5354,38.3824,38.4685,181609.0
2023-10-16 15:00:00,40.23,40.26,40.18,40.25,152937.0,38.4685,38.4972,38.4207,38.4876,152937.0
2023-10-16 15:10:00,40.25,40.32,40.24,40.27,243218.0,38.4876,38.5546,38.4781,38.5068,243218.0
2023-10-16 15:20:00,40.28,40.37,40.27,40.32,197721.0,38.5163,38.6024,38.5068,38.5546,197721.0
2023-10-16 15:30:00,40.32,40.33,40.2,40.21,269566.0,38.5546,38.5641,38.4398,38.4494,269566.0
2023-10-16 15:40:00,40.21,40.24,40.15,40.15,253311.0,38.4494,38.4781,38.392,38.392,253311.0
2023-10-16 15:50:00,40.14,40.15,40.03,40.06,1006261.0,38.3824,38.392,38.2773,38.306,1006261.0
2023-10-17 09:30:00,40.12,40.64,40.0,40.64,402130.0,38.3633,38.8606,38.2486,38.8606,402130.0
2023-10-17 09:40:00,40.64,40.69,40.4,40.52,272095.0,38.8606,38.9084,38.6311,38.7458,272095.0
2023-10-17 09:50:00,40.52,40.71,40.51,40.66,120246.0,38.7458,38.9275,38.7362,38.8797,120246.0
2023-10-17 10:00:00,40.69,40.8,40.6,40.8,199109.0,38.9084,39.0135,38.8223,39.0135,199109.0
2023-10-17 10:10:00,40.8,40.94,40.79,40.85,216044.0,39.0135,39.1474,39.004,39.0614,216044.0
2023-10-17 10:20:00,40.86,40.88,40.78,40.84,102371.0,39.0709,39.09,38.9944,39.0518,102371.0
2023-10-17 10:30:00,40.84,40.86,40.72,40.73,148935.0,39.0518,39.0709,38.9371,38.9466,148935.0
2023-10-17 10:40:00,40.72,40.74,40.63,40.63,191391.0,38.9371,38.9562,38.851,38.851,191391.0
2023-10-17 10:50:00,40.64,40.67,40.5,40.59,157426.0,38.8606,38.8892,38.7267,38.8127,157426.0
2023-10-17 11:00:00,40.58,40.65,40.51,40.52,168411.0,38.8032,38.8701,38.7362,38.7458,168411.0
2023-10-17 11:10:00,40.51,40.6,40.5,40.52,92252.0,38.7362,38.8223,38.7267,38.7458,92252.0
2023-10-17 11:20:00,40.53,40.55,40.32,40.42,204890.0,38.7554,38.7745,38.5546,38.6502,204890.0
2023-10-17 11:30:00,40.42,40.5,40.4,40.47,120711.0,38.6502,38.7267,38.6311,38.698,120711.0
2023-10-17 11:40:00,40.46,40.54,40.42,40.52,76306.0,38.6884,38.7649,38.6502,38.7458,76306.0
2023-10-17 11:50:00,40.52,40.61,40.5,40.55,120565.0,38.7458,38.8319,38.7267,38.7745,120565.0
2023-10-17 12:00:00,40.54,40.55,40.43,40.46,119738.0,38.7649,38.7745,38.6598,38.6884,119738.0
2023-10-17 12:10:00,40.46,40.5,40.41,40.46,67944.0,38.6884,38.7267,38.6406,38.6884,67944.0
2023-10-17 12:20:00,40.46,40.53,40.44,40.48,176580.0,38.6884,38.7554,38.6693,38.7076,176580.0
2023-10-17 12:30:00,40.48,40.48,40.35,40.36,61447.0,38.7076,38.7076,38.5833,38.5928,61447.0
2023-10-17 12:40:00,40.36,40.38,40.33,40.36,86501.0,38.5928,38.6119,38.5641,38.5928,86501.0
2023-10-17 12:50:00,40.35,40.46,40.33,40.45,122419.0,38.5833,38.6884,38.5641,38.6789,122419.0
2023-10-17 13:00:00,40.46,40.57,40.45,40.54,168458.0,38.6884,38.7936,38.6789,38.7649,168458.0
2023-10-17 13:10:00,40.54,40.58,40.51,40.55,107384.0,38.7649,38.8032,38.7362,38.7745,107384.0
2023-10-17 13:20:00,40.55,40.56,40.48,40.51,90915.0,38.7745,38.7841,38.7076,38.7362,90915.0
2023-10-17 13:30:00,40.51,40.55,40.46,40.48,145671.0,38.7362,38.7745,38.6884,38.7076,145671.0
2023-10-17 13:40:00,40.48,40.49,40.36,40.39,96027.0,38.7076,38.7171,38.5928,38.6215,96027.0
2023-10-17 13:50:00,40.4,40.41,40.29,40.37,206513.0,38.6311,38.6406,38.5259,38.6024,206513.0
2023-10-17 14:00:00,40.37,40.4,40.34,40.37,78993.0,38.6024,38.6311,38.5737,38.6024,78993.0
2023-10-17 14:10:00,40.38,40.41,40.33,40.34,95278.0,38.6119,38.6406,38.5641,38.5737,95278.0
2023-10-17 14:20:00,40.34,40.39,40.33,40.36,61567.0,38.5737,38.6215,38.5641,38.5928,61567.0
2023-10-17 14:30:00,40.37,40.42,40.34,40.41,124073.0,38.6024,38.6502,38.5737,38.6406,124073.0
2023-10-17 14:40:00,40.41,40.43,40.39,40.43,62831.0,38.6406,38.6598,38.6215,38.6598,62831.0
2023-10-17 14:50:00,40.43,40.43,40.36,40.4,138513.0,38.6598,38.6598,38.5928,38.6311,138513.0
2023-10-17 15:00:00,40.41,40.51,40.39,40.49,194291.0,38.6406,38.7362,38.6215,38.7171,194291.0
2023-10-17 15:10:00,40.48,40.49,40.43,40.45,264478.0,38.7076,38.7171,38.6598,38.6789,264478.0
2023-10-17 15:20:00,40.45,40.52,40.44,40.48,167834.0,38.6789,38.7458,38.6693,38.7076,167834.0
2023-10-17 15:30:00,40.48,40.49,40.44,40.47,279810.0,38.7076,38.7171,38.6693,38.698,279810.0
2023-10-17 15:40:00,40.47,40.54,40.44,40.51,435982.0,38.698,38.7649,38.6693,38.7362,435982.0
2023-10-17 15:50:00,40.51,40.51,40.43,40.47,920844.0,38.7362,38.7362,38.6598,38.698,920844.0
2023-10-18 09:30:00,40.69,41.0,40.61,40.9,931906.0,38.9084,39.2048,38.8319,39.1092,931906.0
2023-10-18 09:40:00,40.91,40.97,40.57,40.61,425348.0,39.1187,39.1761,38.7936,38.8319,425348.0
2023-10-18 09:50:00,40.62,40.78,40.5,40.55,299983.0,38.8414,38.9944,38.7267,38.7745,299983.0
2023-10-18 10:00:00,40.54,40.74,40.4,40.71,370754.0,38.7649,38.9562,38.6311,38.9275,370754.0
2023-10-18 10:10:00,40.71,40.71,40.49,40.67,215848.0,38.9275,38.9275,38.7171,38.8892,215848.0
2023-10-18 10:20:00,40.68,40.68,40.38,40.45,291256.0,38.8988,38.8988,38.6119,38.6789,291256.0
2023-10-18 10:30:00,40.44,40.58,40.37,40.4,576211.0,38.6693,38.8032,38.6024,38.6311,576211.0
2023-10-18 10:40:00,40.4,40.4,40.19,40.29,255558.0,38.6311,38.6311,38.4303,38.5259,255558.0
2023-10-18 10:50:00,40.28,40.37,40.16,40.32,286835.0,38.5163,38.6024,38.4016,38.5546,286835.0
2023-10-18 11:00:00,40.31,40.35,40.19,40.2,135707.0,38.545,38.5833,38.4303,38.4398,135707.0
2023-10-18 11:10:00,40.2,40.2,40.05,40.14,430427.0,38.4398,38.4398,38.2964,38.3824,430427.0
2023-10-18 11:20:00,40.13,40.15,39.95,40.0,321679.0,38.3729,38.392,38.2008,38.2486,321679.0
2023-10-18 11:30:00,40.0,40.0,39.8,39.91,202034.0,38.2486,38.2486,38.0573,38.1625,202034.0
2023-10-18 11:40:00,39.9,39.97,39.84,39.97,161831.0,38.153,38.2199,38.0956,38.2199,161831.0
2023-10-18 11:50:00,39.97,40.02,39.93,40.02,85066.0,38.2199,38.2677,38.1816,38.2677,85066.0
2023-10-18 12:00:00,40.01,40.11,40.01,40.11,105922.0,38.2581,38.3538,38.2581,38.3538,105922.0
2023-10-18 12:10:00,40.12,40.19,40.1,40.17,92192.0,38.3633,38.4303,38.3442,38.4111,92192.0
2023-10-18 12:20:00,40.18,40.21,40.15,40.2,78001.0,38.4207,38.4494,38.392,38.4398,78001.0
2023-10-18 12:30:00,40.2,40.24,40.1,40.12,119966.0,38.4398,38.4781,38.3442,38.3633,119966.0
2023-10-18 12:40:00,40.12,40.21,40.11,40.16,83874.0,38.3633,38.4494,38.3538,38.4016,83874.0
2023-10-18 12:50:00,40.15,40.16,40.11,40.13,44561.0,38.392,38.4016,38.3538,38.3729,44561.0
2023-10-18 13:00:00,40.13,40.27,40.06,40.27,174323.0,38.3729,38.5068,38.306,38.5068,174323.0
2023-10-18 13:10:00,40.26,40.31,40.14,40.16,92864.0,38.4972,38.545,38.3824,38.4016,92864.0
2023-10-18 13:20:00,40.16,40.19,40.13,40.18,85553.0,38.4016,38.4303,38.3729,38.4207,85553.0
2023-10-18 13:30:00,40.17,40.18,40.05,40.07,174903.0,38.4111,38.4207,38.2964,38.3155,174903.0
2023-10-18 13:40:00,40.08,40.16,40.06,40.14,63767.0,38.3251,38.4016,38.306,38.3824,63767.0
2023-10-18 13:50:00,40.14,40.18,40.11,40.14,108644.0,38.3824,38.4207,38.3538,38.3824,108644.0
2023-10-18 14:00:00,40.14,40.15,39.96,39.99,99713.0,38.3824,38.392,38.2103,38.239,99713.0
2023-10-18 14:10:00,39.99,40.01,39.92,39.94,87679.0,38.239,38.2581,38.1721,38.1912,87679.0
2023-10-18 14:20:00,39.94,39.99,39.91,39.96,83535.0,38.1912,38.239,38.1625,38.2103,83535.0
2023-10-18 14:30:00,39.96,40.02,39.91,39.92,85341.0,38.2103,38.2677,38.1625,38.1721,85341.0
2023-10-18 14:40:00,39.93,40.01,39.9,39.98,82241.0,38.1816,38.2581,38.153,38.2295,82241.0
2023-10-18 14:50:00,39.99,40.05,39.98,40.01,199879.0,38.239,38.2964,38.2295,38.2581,199879.0
2023-10-18 15:00:00,40.02,40.02,39.83,39.86,151787.0,38.2677,38.2677,38.086,38.1147,151787.0
2023-10-18 15:10:00,39.86,39.95,39.83,39.92,146995.0,38.1147,38.2008,38.086,38.1721,146995.0
2023-10-18 15:20:00,39.91,39.94,39.86,39.9,104106.0,38.1625,38.1912,38.1147,38.153,104106.0
2023-10-18 15:30:00,39.9,39.94,39.81,39.83,248192.0,38.153,38.1912,38.0669,38.086,248192.0
2023-10-18 15:40:00,39.82,39.86,39.79,39.81,278271.0,38.0765,38.1147,38.0478,38.0669,278271.0
2023-10-18 15:50:00,39.82,39.92,39.81,39.92,805270.0,38.0765,38.1721,38.0669,38.1721,805270.0
2023-10-19 09:30:00,39.78,39.84,39.59,39.75,296512.0,38.0382,38.0956,37.8565,38.0095,296512.0
2023-10-19 09:40:00,39.75,39.84,39.6,39.66,200197.0,38.0095,38.0956,37.8661,37.9235,200197.0
2023-10-19 09:50:00,39.66,39.67,39.46,39.67,273381.0,37.9235,37.933,37.7322,37.933,273381.0
2023-10-19 10:00:00,39.67,39.72,39.54,39.61,193050.0,37.933,37.9808,37.8087,37.8757,193050.0
2023-10-19 10:10:00,39.61,39.61,39.33,39.38,171456.0,37.8757,37.8757,37.6079,37.6557,171456.0
2023-10-19 10:20:00,39.38,39.43,39.28,39.4,141929.0,37.6557,37.7035,37.5601,37.6748,141929.0
2023-10-19 10:30:00,39.4,39.43,39.32,39.34,119078.0,37.6748,37.7035,37.5984,37.6175,119078.0
2023-10-19 10:40:00,39.35,39.46,39.31,39.41,164480.0,37.627,37.7322,37.5888,37.6844,164480.0
2023-10-19 10:50:00,39.41,39.41,39.24,39.29,171184.0,37.6844,37.6844,37.5219,37.5697,171184.0
2023-10-19 11:00:00,39.29,39.45,39.27,39.4,141152.0,37.5697,37.7227,37.5505,37.6748,141152.0
2023-10-19 11:10:00,39.39,39.51,39.38,39.43,174008.0,37.6653,37.78,37.6557,37.7035,174008.0
2023-10-19 11:20:00,39.43,39.51,39.38,39.44,257760.0,37.7035,37.78,37.6557,37.7131,257760.0
2023-10-19 11:30:00,39.44,39.57,39.39,39.53,337149.0,37.7131,37.8374,37.6653,37.7992,337149.0
2023-10-19 11:40:00,39.53,39.56,39.39,39.45,590828.0,37.7992,37.8278,37.6653,37.7227,590828.0
2023-10-19 11:50:00,39.44,39.44,39.32,39.37,98066.0,37.7131,37.7131,37.5984,37.6462,98066.0
2023-10-19 12:00:00,39.37,39.58,39.25,39.46,246592.0,37.6462,37.847,37.5314,37.7322,246592.0
2023-10-19 12:10:00,39.46,39.58,39.44,39.56,154238.0,37.7322,37.847,37.7131,37.8278,154238.0
2023-10-19 12:20:00,39.56,39.63,39.29,39.33,167709.0,37.8278,37.8948,37.5697,37.6079,167709.0
2023-10-19 12:30:00,39.33,39.4,39.17,39.28,128593.0,37.6079,37.6748,37.4549,37.5601,128593.0
2023-10-19 12:40:00,39.28,39.47,39.27,39.44,141214.0,37.5601,37.7418,37.5505,37.7131,141214.0
2023-10-19 12:50:00,39.43,39.6,39.41,39.54,390562.0,37.7035,37.8661,37.6844,37.8087,390562.0
2023-10-19 13:00:00,39.54,39.61,39.43,39.51,463960.0,37.8087,37.8757,37.7035,37.78,463960.0
2023-10-19 13:10:00,39.52,39.55,39.36,39.55,369184.0,37.7896,37.8183,37.6366,37.8183,369184.0
2023-10-19 13:20:00,39.54,39.63,39.35,39.41,469901.0,37.8087,37.8948,37.627,37.6844,469901.0
2023-10-19 13:30:00,39.41,39.49,39.33,39.34,305190.0,37.6844,37.7609,37.6079,37.6175,305190.0
2023-10-19 13:40:00,39.34,39.37,39.27,39.3,176235.0,37.6175,37.6462,37.5505,37.5792,176235.0
2023-10-19 13:50:00,39.31,39.45,39.31,39.4,159391.0,37.5888,37.7227,37.5888,37.6748,159391.0
2023-10-19 14:00:00,39.4,39.48,39.34,39.34,211081.0,37.6748,37.7513,37.6175,37.6175,211081.0
2023-10-19 14:10:00,39.34,39.44,39.34,39.41,217847.0,37.6175,37.7131,37.6175,37.6844,217847.0
2023-10-19 14:20:00,39.41,39.42,39.22,39.32,201035.0,37.6844,37.694,37.5027,37.5984,201035.0
2023-10-19 14:30:00,39.31,39.31,39.2,39.23,212344.0,37.5888,37.5888,37.4836,37.5123,212344.0
2023-10-19 14:40:00,39.22,39.29,39.18,39.23,142684.0,37.5027,37.5697,37.4645,37.5123,142684.0
2023-10-19 14:50:00,39.22,39.28,39.21,39.25,119128.0,37.5027,37.5601,37.4932,37.5314,119128.0
2023-10-19 15:00:00,39.25,39.33,39.24,39.3,198929.0,37.5314,37.6079,37.5219,37.5792,198929.0
2023-10-19 15:10:00,39.31,39.4,39.31,39.35,159823.0,37.5888,37.6748,37.5888,37.627,159823.0
2023-10-19 15:20:00,39.36,39.44,39.33,39.42,207011.0,37.6366,37.7131,37.6079,37.694,207011.0
2023-10-19 15:30:00,39.43,39.49,39.41,39.43,301365.0,37.7035,37.7609,37.6844,37.7035,301365.0
2023-10-19 15:40:00,39.43,39.53,39.38,39.52,347166.0,37.7035,37.7992,37.6557,37.7896,347166.0
2023-10-19 15:50:00,39.52,39.57,39.43,39.43,1264130.0,37.7896,37.8374,37.7035,37.7035,1264130.0
2023-10-20 09:30:00,39.45,39.46,39.13,39.17,765732.0,37.7227,37.7322,37.4167,37.4549,765732.0
2023-10-20 09:40:00,39.16,39.31,39.1,39.23,412099.0,37.4454,37.5888,37.388,37.5123,412099.0
2023-10-20 09:50:00,39.23,39.34,39.13,39.18,690278.0,37.5123,37.6175,37.4167,37.4645,690278.0
2023-10-20 10:00:00,39.19,39.28,39.05,39.18,615111.0,37.474,37.5601,37.3402,37.4645,615111.0
2023-10-20 10:10:00,39.17,39.31,39.07,39.12,678358.0,37.4549,37.5888,37.3593,37.4071,678358.0
2023-10-20 10:20:00,39.12,39.14,39.03,39.13,265174.0,37.4071,37.4262,37.321,37.4167,265174.0
2023-10-20 10:30:00,39.13,39.31,39.12,39.19,682824.0,37.4167,37.5888,37.4071,37.474,682824.0
2023-10-20 10:40:00,39.19,39.22,39.1,39.2,281105.0,37.474,37.5027,37.388,37.4836,281105.0
2023-10-20 10:50:00,39.19,39.27,39.17,39.23,437825.0,37.474,37.5505,37.4549,37.5123,437825.0
2023-10-20 11:00:00,39.24,39.25,39.13,39.19,392964.0,37.5219,37.5314,37.4167,37.474,392964.0
2023-10-20 11:10:00,39.19,39.22,39.14,39.15,301164.0,37.474,37.5027,37.4262,37.4358,301164.0
2023-10-20 11:20:00,39.16,39.22,39.13,39.18,384084.0,37.4454,37.5027,37.4167,37.4645,384084.0
2023-10-20 11:30:00,39.18,39.19,39.1,39.11,280238.0,37.4645,37.474,37.388,37.3975,280238.0
2023-10-20 11:40:00,39.1,39.25,39.08,39.24,270594.0,37.388,37.5314,37.3689,37.5219,270594.0
2023-10-20 11:50:00,39.23,39.24,39.07,39.14,242421.0,37.5123,37.5219,37.3593,37.4262,242421.0
2023-10-20 12:00:00,39.14,39.17,38.96,38.97,288840.0,37.4262,37.4549,37.2541,37.2637,288840.0
2023-10-20 12:10:00,38.97,39.07,38.96,39.05,167172.0,37.2637,37.3593,37.2541,37.3402,167172.0
2023-10-20 12:20:00,39.04,39.07,38.99,39.01,159982.0,37.3306,37.3593,37.2828,37.3019,159982.0
2023-10-20 12:30:00,39.01,39.04,38.98,39.0,187340.0,37.3019,37.3306,37.2732,37.2924,187340.0
2023-10-20 12:40:00,39.0,39.01,38.88,38.89,230136.0,37.2924,37.3019,37.1776,37.1872,230136.0
2023-10-20 12:50:00,38.9,38.9,38.72,38.76,353653.0,37.1967,37.1967,37.0246,37.0629,353653.0
2023-10-20 13:00:00,38.75,38.81,38.69,38.77,290438.0,37.0533,37.1107,36.9959,37.0724,290438.0
2023-10-20 13:10:00,38.77,38.94,38.77,38.82,368848.0,37.0724,37.235,37.0724,37.1202,368848.0
2023-10-20 13:20:00,38.82,38.95,38.8,38.9,217278.0,37.1202,37.2446,37.1011,37.1967,217278.0
2023-10-20 13:30:00,38.9,38.93,38.84,38.9,134867.0,37.1967,37.2254,37.1394,37.1967,134867.0
2023-10-20 13:40:00,38.9,38.97,38.87,38.89,128353.0,37.1967,37.2637,37.1681,37.1872,128353.0
2023-10-20 13:50:00,38.88,38.92,38.81,38.86,172535.0,37.1776,37.2159,37.1107,37.1585,172535.0
2023-10-20 14:00:00,38.86,38.9,38.81,38.85,279552.0,37.1585,37.1967,37.1107,37.1489,279552.0
2023-10-20 14:10:00,38.85,38.87,38.77,38.82,260122.0,37.1489,37.1681,37.0724,37.1202,260122.0
2023-10-20 14:20:00,38.82,38.85,38.77,38.85,148794.0,37.1202,37.1489,37.0724,37.1489,148794.0
2023-10-20 14:30:00,38.84,38.94,38.83,38.91,145435.0,37.1394,37.235,37.1298,37.2063,145435.0
2023-10-20 14:40:00,38.91,38.92,38.84,38.9,116786.0,37.2063,37.2159,37.1394,37.1967,116786.0
2023-10-20 14:50:00,38.9,38.94,38.88,38.89,99875.0,37.1967,37.235,37.1776,37.1872,99875.0
2023-10-20 15:00:00,38.9,38.95,38.88,38.94,143610.0,37.1967,37.2446,37.1776,37.235,143610.0
2023-10-20 15:10:00,38.94,39.03,38.93,39.02,201017.0,37.235,37.321,37.2254,37.3115,201017.0
2023-10-20 15:20:00,39.02,39.02,38.95,38.98,202132.0,37.3115,37.3115,37.2446,37.2732,202132.0
2023-10-20 15:30:00,38.98,39.02,38.92,38.93,313086.0,37.2732,37.3115,37.2159,37.2254,313086.0
2023-10-20 15:40:00,38.93,38.93,38.81,38.82,412534.0,37.2254,37.2254,37.1107,37.1202,412534.0
2023-10-20 15:50:00,38.83,38.84,38.75,38.78,1471589.0,37.1298,37.1394,37.0533,37.082,1471589.0
2023-10-23 09:30:00,38.43,38.45,38.03,38.27,651754.0,36.7473,36.7664,36.3648,36.5943,651754.0
2023-10-23 09:40:00,38.27,38.38,38.0,38.19,367129.0,36.5943,36.6995,36.3361,36.5178,367129.0
2023-10-23 09:50:00,38.2,38.24,38.06,38.19,591582.0,36.5274,36.5656,36.3935,36.5178,591582.0
2023-10-23 10:00:00,38.2,38.2,38.01,38.07,446404.0,36.5274,36.5274,36.3457,36.4031,446404.0
2023-10-23 10:10:00,38.07,38.39,38.06,38.36,342875.0,36.4031,36.7091,36.3935,36.6804,342875.0
2023-10-23 10:20:00,38.37,38.4,38.24,38.25,263698.0,36.6899,36.7186,36.5656,36.5752,263698.0
2023-10-23 10:30:00,38.24,38.32,38.21,38.27,296851.0,36.5656,36.6421,36.537,36.5943,296851.0
2023-10-23 10:40:00,38.26,38.37,38.26,38.3,138589.0,36.5848,36.6899,36.5848,36.623,138589.0
2023-10-23 10:50:00,38.29,38.42,38.26,38.3,210293.0,36.6135,36.7378,36.5848,36.623,210293.0
2023-10-23 11:00:00,38.3,38.51,38.29,38.47,262688.0,36.623,36.8238,36.6135,36.7856,262688.0
2023-10-23 11:10:00,38.47,38.5,38.4,38.47,141461.0,36.7856,36.8143,36.7186,36.7856,141461.0
2023-10-23 11:20:00,38.47,38.58,38.43,38.58,106275.0,36.7856,36.8908,36.7473,36.8908,106275.0
2023-10-23 11:30:00,38.58,38.65,38.5,38.5,169603.0,36.8908,36.9577,36.8143,36.8143,169603.0
2023-10-23 11:40:00,38.49,38.57,38.45,38.49,136635.0,36.8047,36.8812,36.7664,36.8047,136635.0
2023-10-23 11:50:00,38.5,38.57,38.44,38.56,101658.0,36.8143,36.8812,36.7569,36.8716,101658.0
2023-10-23 12:00:00,38.55,38.56,38.5,38.55,93430.0,36.8621,36.8716,36.8143,36.8621,93430.0
2023-10-23 12:10:00,38.55,38.6,38.46,38.49,119501.0,36.8621,36.9099,36.776,36.8047,119501.0
2023-10-23 12:20:00,38.49,38.65,38.47,38.6,105723.0,36.8047,36.9577,36.7856,36.9099,105723.0
2023-10-23 12:30:00,38.6,38.63,38.51,38.52,174951.0,36.9099,36.9386,36.8238,36.8334,174951.0
2023-10-23 12:40:00,38.52,38.59,38.5,38.56,101987.0,36.8334,36.9003,36.8143,36.8716,101987.0
2023-10-23 12:50:00,38.57,38.61,38.53,38.57,105013.0,36.8812,36.9194,36.8429,36.8812,105013.0
2023-10-23 13:00:00,38.57,38.57,38.47,38.52,112316.0,36.8812,36.8812,36.7856,36.8334,112316.0
2023-10-23 13:10:00,38.52,38.6,38.49,38.57,67298.0,36.8334,36.9099,36.8047,36.8812,67298.0
2023-10-23 13:20:00,38.57,38.59,38.5,38.55,80254.0,36.8812,36.9003,36.8143,36.8621,80254.0
2023-10-23 13:30:00,38.55,38.59,38.5,38.57,90794.0,36.8621,36.9003,36.8143,36.8812,90794.0
2023-10-23 13:40:00,38.58,38.61,38.54,38.58,206118.0,36.8908,36.9194,36.8525,36.8908,206118.0
2023-10-23 13:50:00,38.59,38.59,38.49,38.5,133554.0,36.9003,36.9003,36.8047,36.8143,133554.0
2023-10-23 14:00:00,38.49,38.5,38.43,38.49,98071.0,36.8047,36.8143,36.7473,36.8047,98071.0
2023-10-23 14:10:00,38.5,38.5,38.33,38.34,160463.0,36.8143,36.8143,36.6517,36.6613,160463.0
2023-10-23 14:20:00,38.34,38.41,38.3,38.4,108338.0,36.6613,36.7282,36.623,36.7186,108338.0
2023-10-23 14:30:00,38.4,38.43,38.35,38.42,103740.0,36.7186,36.7473,36.6708,36.7378,103740.0
2023-10-23 14:40:00,38.41,38.45,38.37,38.4,102508.0,36.7282,36.7664,36.6899,36.7186,102508.0
2023-10-23 14:50:00,38.39,38.4,38.34,38.4,147528.0,36.7091,36.7186,36.6613,36.7186,147528.0
2023-10-23 15:00:00,38.4,38.44,38.37,38.39,106016.0,36.7186,36.7569,36.6899,36.7091,106016.0
2023-10-23 15:10:00,38.39,38.46,38.38,38.41,181679.0,36.7091,36.776,36.6995,36.7282,181679.0
2023-10-23 15:20:00,38.41,38.41,38.26,38.28,205004.0,36.7282,36.7282,36.5848,36.6039,205004.0
2023-10-23 15:30:00,38.27,38.36,38.26,38.3,266070.0,36.5943,36.6804,36.5848,36.623,266070.0
2023-10-23 15:40:00,38.3,38.4,38.29,38.37,335325.0,36.623,36.7186,36.6135,36.6899,335325.0
2023-10-23 15:50:00,38.37,38.45,38.34,38.44,915543.0,36.6899,36.7664,36.6613,36.7569,915543.0
2023-10-24 09:30:00,38.13,38.33,38.04,38.16,504695.0,36.4605,36.6517,36.3744,36.4891,504695.0
2023-10-24 09:40:00,38.16,38.22,37.94,38.16,254782.0,36.4891,36.5465,36.2788,36.4891,254782.0
2023-10-24 09:50:00,38.16,38.24,38.05,38.11,200306.0,36.4891,36.5656,36.384,36.4413,200306.0
2023-10-24 10:00:00,38.11,38.29,38.08,38.25,189588.0,36.4413,36.6135,36.4126,36.5752,189588.0
2023-10-24 10:10:00,38.25,38.36,38.17,38.32,230652.0,36.5752,36.6804,36.4987,36.6421,230652.0
2023-10-24 10:20:00,38.31,38.38,38.21,38.37,109359.0,36.6326,36.6995,36.537,36.6899,109359.0
2023-10-24 10:30:00,38.36,38.4,38.26,38.27,179398.0,36.6804,36.7186,36.5848,36.5943,179398.0
2023-10-24 10:40:00,38.28,38.38,38.21,38.37,201362.0,36.6039,36.6995,36.537,36.6899,201362.0
2023-10-24 10:50:00,38.38,38.46,38.37,38.43,126452.0,36.6995,36.776,36.6899,36.7473,126452.0
2023-10-24 11:00:00,38.42,38.44,38.29,38.4,142750.0,36.7378,36.7569,36.6135,36.7186,142750.0
2023-10-24 11:10:00,38.39,38.44,38.35,38.41,173899.0,36.7091,36.7569,36.6708,36.7282,173899.0
2023-10-24 11:20:00,38.41,38.45,38.39,38.43,134795.0,36.7282,36.7664,36.7091,36.7473,134795.0
2023-10-24 11:30:00,38.43,38.44,38.32,38.41,99742.0,36.7473,36.7569,36.6421,36.7282,99742.0
2023-10-24 11:40:00,38.41,38.51,38.39,38.44,158686.0,36.7282,36.8238,36.7091,36.7569,158686.0
2023-10-24 11:50:00,38.43,38.44,38.39,38.43,110968.0,36.7473,36.7569,36.7091,36.7473,110968.0
2023-10-24 12:00:00,38.44,38.46,38.36,38.41,92092.0,36.7569,36.776,36.6804,36.7282,92092.0
2023-10-24 12:10:00,38.42,38.42,38.36,38.38,96234.0,36.7378,36.7378,36.6804,36.6995,96234.0
2023-10-24 12:20:00,38.37,38.42,38.37,38.41,92614.0,36.6899,36.7378,36.6899,36.7282,92614.0
2023-10-24 12:30:00,38.41,38.48,38.38,38.43,133446.0,36.7282,36.7951,36.6995,36.7473,133446.0
2023-10-24 12:40:00,38.43,38.5,38.41,38.41,77292.0,36.7473,36.8143,36.7282,36.7282,77292.0
2023-10-24 12:50:00,38.41,38.47,38.39,38.45,103984.0,36.7282,36.7856,36.7091,36.7664,103984.0
2023-10-24 13:00:00,38.45,38.54,38.44,38.47,100565.0,36.7664,36.8525,36.7569,36.7856,100565.0
2023-10-24 13:10:00,38.46,38.49,38.41,38.42,109774.0,36.776,36.8047,36.7282,36.7378,109774.0
2023-10-24 13:20:00,38.43,38.49,38.42,38.45,104049.0,36.7473,36.8047,36.7378,36.7664,104049.0
2023-10-24 13:30:00,38.46,38.5,38.43,38.44,97414.0,36.776,36.8143,36.7473,36.7569,97414.0
2023-10-24 13:40:00,38.44,38.55,38.43,38.55,133691.0,36.7569,36.8621,36.7473,36.8621,133691.0
2023-10-24 13:50:00,38.55,38.57,38.49,38.49,127756.0,36.8621,36.8812,36.8047,36.8047,127756.0
2023-10-24 14:00:00,38.49,38.51,38.45,38.46,79941.0,36.8047,36.8238,36.7664,36.776,79941.0
2023-10-24 14:10:00,38.46,38.49,38.43,38.45,98865.0,36.776,36.8047,36.7473,36.7664,98865.0
2023-10-24 14:20:00,38.45,38.46,38.4,38.46,96787.0,36.7664,36.776,36.7186,36.776,96787.0
2023-10-24 14:30:00,38.45,38.48,38.42,38.43,88321.0,36.7664,36.7951,36.7378,36.7473,88321.0
2023-10-24 14:40:00,38.43,38.44,38.4,38.41,88950.0,36.7473,36.7569,36.7186,36.7282,88950.0
2023-10-24 14:50:00,38.41,38.46,38.39,38.45,95101.0,36.7282,36.776,36.7091,36.7664,95101.0
2023-10-24 15:00:00,38.45,38.47,38.43,38.45,147133.0,36.7664,36.7856,36.7473,36.7664,147133.0
2023-10-24 15:10:00,38.44,38.46,38.39,38.41,169832.0,36.7569,36.776,36.7091,36.7282,169832.0
2023-10-24 15:20:00,38.4,38.44,38.38,38.41,149182.0,36.7186,36.7569,36.6995,36.7282,149182.0
2023-10-24 15:30:00,38.42,38.43,38.38,38.39,214066.0,36.7378,36.7473,36.6995,36.7091,214066.0
2023-10-24 15:40:00,38.39,38.44,38.35,38.36,349227.0,36.7091,36.7569,36.6708,36.6804,349227.0
2023-10-24 15:50:00,38.36,38.46,38.34,38.44,974530.0,36.6804,36.776,36.6613,36.7569,974530.0
2023-10-25 09:30:00,37.69,37.84,37.56,37.66,687191.0,36.0397,36.1832,35.9154,36.011,687191.0
2023-10-25 09:40:00,37.66,37.85,37.6,37.82,684745.0,36.011,36.1927,35.9537,36.164,684745.0
2023-10-25 09:50:00,37.82,37.98,37.81,37.89,544406.0,36.164,36.317,36.1545,36.231,544406.0
2023-10-25 10:00:00,37.89,37.94,37.64,37.74,541563.0,36.231,36.2788,35.9919,36.0875,541563.0
2023-10-25 10:10:00,37.74,37.78,37.58,37.59,411872.0,36.0875,36.1258,35.9345,35.9441,411872.0
2023-10-25 10:20:00,37.6,37.68,37.51,37.52,322064.0,35.9537,36.0302,35.8676,35.8772,322064.0
2023-10-25 10:30:00,37.52,37.63,37.45,37.5,512234.0,35.8772,35.9823,35.8102,35.858,512234.0
2023-10-25 10:40:00,37.5,37.59,37.48,37.57,435072.0,35.858,35.9441,35.8389,35.925,435072.0
2023-10-25 10:50:00,37.56,37.57,37.41,37.42,364954.0,35.9154,35.925,35.772,35.7815,364954.0
2023-10-25 11:00:00,37.41,37.47,37.22,37.36,661505.0,35.772,35.8294,35.5903,35.7242,661505.0
2023-10-25 11:10:00,37.36,37.53,37.34,37.48,370520.0,35.7242,35.8867,35.705,35.8389,370520.0
2023-10-25 11:20:00,37.48,37.49,37.35,37.38,327509.0,35.8389,35.8485,35.7146,35.7433,327509.0
2023-10-25 11:30:00,37.38,37.53,37.37,37.46,315015.0,35.7433,35.8867,35.7337,35.8198,315015.0
2023-10-25 11:40:00,37.46,37.59,37.44,37.55,216644.0,35.8198,35.9441,35.8007,35.9059,216644.0
2023-10-25 11:50:00,37.55,37.56,37.43,37.43,288312.0,35.9059,35.9154,35.7911,35.7911,288312.0
2023-10-25 12:00:00,37.43,37.5,37.37,37.5,221595.0,35.7911,35.858,35.7337,35.858,221595.0
2023-10-25 12:10:00,37.5,37.51,37.38,37.39,224093.0,35.858,35.8676,35.7433,35.7529,224093.0
2023-10-25 12:20:00,37.38,37.4,37.29,37.3,275487.0,35.7433,35.7624,35.6572,35.6668,275487.0
2023-10-25 12:30:00,37.3,37.37,37.23,37.3,252428.0,35.6668,35.7337,35.5999,35.6668,252428.0
2023-10-25 12:40:00,37.29,37.3,37.14,37.15,376641.0,35.6572,35.6668,35.5138,35.5234,376641.0
2023-10-25 12:50:00,37.15,37.19,37.09,37.12,189829.0,35.5234,35.5616,35.466,35.4947,189829.0
2023-10-25 13:00:00,37.12,37.19,37.08,37.18,189814.0,35.4947,35.5616,35.4564,35.5521,189814.0
2023-10-25 13:10:00,37.18,37.29,37.14,37.27,288500.0,35.5521,35.6572,35.5138,35.6381,288500.0
2023-10-25 13:20:00,37.27,37.33,37.26,37.3,198467.0,35.6381,35.6955,35.6286,35.6668,198467.0
2023-10-25 13:30:00,37.3,37.31,37.23,37.24,200748.0,35.6668,35.6764,35.5999,35.6094,200748.0
2023-10-25 13:40:00,37.24,37.28,37.18,37.25,182941.0,35.6094,35.6477,35.5521,35.619,182941.0
2023-10-25 13:50:00,37.25,37.27,37.19,37.21,205970.0,35.619,35.6381,35.5616,35.5807,205970.0
2023-10-25 14:00:00,37.21,37.22,37.06,37.12,247220.0,35.5807,35.5903,35.4373,35.4947,247220.0
2023-10-25 14:10:00,37.12,37.14,37.09,37.09,208165.0,35.4947,35.5138,35.466,35.466,208165.0
2023-10-25 14:20:00,37.09,37.09,37.0,37.05,422136.0,35.466,35.466,35.3799,35.4277,422136.0
2023-10-25 14:30:00,37.04,37.05,36.9,36.9,347309.0,35.4182,35.4277,35.2843,35.2843,347309.0
2023-10-25 14:40:00,36.91,36.98,36.89,36.92,303989.0,35.2939,35.3608,35.2748,35.3034,303989.0
2023-10-25 14:50:00,36.91,37.02,36.9,37.01,448609.0,35.2939,35.3991,35.2843,35.3895,448609.0
2023-10-25 15:00:00,37.01,37.03,36.9,36.98,493726.0,35.3895,35.4086,35.2843,35.3608,493726.0
2023-10-25 15:10:00,36.97,37.06,36.97,37.0,496993.0,35.3512,35.4373,35.3512,35.3799,496993.0
2023-10-25 15:20:00,37.0,37.0,36.89,36.89,442949.0,35.3799,35.3799,35.2748,35.2748,442949.0
2023-10-25 15:30:00,36.89,36.91,36.8,36.82,655923.0,35.2748,35.2939,35.1887,35.2078,655923.0
2023-10-25 15:40:00,36.83,36.87,36.7,36.81,875078.0,35.2174,35.2556,35.0931,35.1983,875078.0
2023-10-25 15:50:00,36.82,36.87,36.71,36.76,1939971.0,35.2078,35.2556,35.1026,35.1504,1939971.0
2023-10-26 09:30:00,37.18,37.97,36.8,37.94,2361921.0,35.5521,36.3075,35.1887,36.2788,2361921.0
2023-10-26 09:40:00,37.95,38.12,37.43,37.68,1310640.0,36.2883,36.4509,35.7911,36.0302,1310640.0
2023-10-26 09:50:00,37.7,37.77,37.46,37.57,693056.0,36.0493,36.1162,35.8198,35.925,693056.0
2023-10-26 10:00:00,37.57,37.92,37.5,37.84,825356.0,35.925,36.2597,35.858,36.1832,825356.0
2023-10-26 10:10:00,37.83,37.86,37.37,37.46,654118.0,36.1736,36.2023,35.7337,35.8198,654118.0
2023-10-26 10:20:00,37.45,37.47,37.12,37.16,713903.0,35.8102,35.8294,35.4947,35.5329,713903.0
2023-10-26 10:30:00,37.16,37.23,36.97,37.16,722092.0,35.5329,35.5999,35.3512,35.5329,722092.0
2023-10-26 10:40:00,37.17,37.44,37.15,37.37,519394.0,35.5425,35.8007,35.5234,35.7337,519394.0
2023-10-26 10:50:00,37.37,37.48,37.18,37.2,523767.0,35.7337,35.8389,35.5521,35.5712,523767.0
2023-10-26 11:00:00,37.2,37.23,37.05,37.15,572952.0,35.5712,35.5999,35.4277,35.5234,572952.0
2023-10-26 11:10:00,37.16,37.18,37.06,37.08,419717.0,35.5329,35.5521,35.4373,35.4564,419717.0
2023-10-26 11:20:00,37.08,37.18,36.96,37.17,502790.0,35.4564,35.5521,35.3417,35.5425,502790.0
2023-10-26 11:30:00,37.16,37.44,37.14,37.42,562272.0,35.5329,35.8007,35.5138,35.7815,562272.0
2023-10-26 11:40:00,37.42,37.47,37.28,37.36,541111.0,35.7815,35.8294,35.6477,35.7242,541111.0
2023-10-26 11:50:00,37.35,37.62,37.32,37.51,351178.0,35.7146,35.9728,35.6859,35.8676,351178.0
2023-10-26 12:00:00,37.51,37.59,37.49,37.49,577603.0,35.8676,35.9441,35.8485,35.8485,577603.0
2023-10-26 12:10:00,37.49,37.71,37.44,37.69,451316.0,35.8485,36.0588,35.8007,36.0397,451316.0
2023-10-26 12:20:00,37.69,37.81,37.68,37.8,399160.0,36.0397,36.1545,36.0302,36.1449,399160.0
2023-10-26 12:30:00,37.8,37.9,37.79,37.84,406748.0,36.1449,36.2405,36.1353,36.1832,406748.0
2023-10-26 12:40:00,37.84,37.92,37.81,37.89,286445.0,36.1832,36.2597,36.1545,36.231,286445.0
2023-10-26 12:50:00,37.89,37.94,37.83,37.88,341003.0,36.231,36.2788,36.1736,36.2214,341003.0
2023-10-26 13:00:00,37.88,37.98,37.83,37.95,353244.0,36.2214,36.317,36.1736,36.2883,353244.0
2023-10-26 13:10:00,37.95,37.96,37.79,37.84,268638.0,36.2883,36.2979,36.1353,36.1832,268638.0
2023-10-26 13:20:00,37.84,37.88,37.69,37.7,287997.0,36.1832,36.2214,36.0397,36.0493,287997.0
2023-10-26 13:30:00,37.69,37.8,37.67,37.78,291916.0,36.0397,36.1449,36.0206,36.1258,291916.0
2023-10-26 13:40:00,37.79,37.98,37.78,37.98,251557.0,36.1353,36.317,36.1258,36.317,251557.0
2023-10-26 13:50:00,37.98,38.0,37.91,37.93,235374.0,36.317,36.3361,36.2501,36.2692,235374.0
2023-10-26 14:00:00,37.94,37.95,37.77,37.79,232185.0,36.2788,36.2883,36.1162,36.1353,232185.0
2023-10-26 14:10:00,37.79,37.85,37.71,37.72,262439.0,36.1353,36.1927,36.0588,36.0684,262439.0
2023-10-26 14:20:00,37.71,37.72,37.54,37.58,303056.0,36.0588,36.0684,35.8963,35.9345,303056.0
2023-10-26 14:30:00,37.59,37.68,37.58,37.66,286839.0,35.9441,36.0302,35.9345,36.011,286839.0
2023-10-26 14:40:00,37.66,37.77,37.63,37.75,266486.0,36.011,36.1162,35.9823,36.0971,266486.0
2023-10-26 14:50:00,37.75,37.92,37.74,37.83,274816.0,36.0971,36.2597,36.0875,36.1736,274816.0
2023-10-26 15:00:00,37.84,37.88,37.73,37.73,388751.0,36.1832,36.2214,36.078,36.078,388751.0
2023-10-26 15:10:00,37.73,37.78,37.66,37.7,378719.0,36.078,36.1258,36.011,36.0493,378719.0
2023-10-26 15:20:00,37.69,37.74,37.59,37.59,412316.0,36.0397,36.0875,35.9441,35.9441,412316.0
2023-10-26 15:30:00,37.6,37.64,37.56,37.61,684918.0,35.9537,35.9919,35.9154,35.9632,684918.0
2023-10-26 15:40:00,37.61,37.61,37.48,37.59,1191508.0,35.9632,35.9632,35.8389,35.9441,1191508.0
2023-10-26 15:50:00,37.58,37.66,37.42,37.44,3643130.0,35.9345,36.011,35.7815,35.8007,3643130.0
2023-10-27 09:30:00,37.87,38.32,37.8,38.28,984039.0,36.2118,36.6421,36.1449,36.6039,984039.0
2023-10-27 09:40:00,38.29,38.58,38.25,38.45,847845.0,36.6135,36.8908,36.5752,36.7664,847845.0
2023-10-27 09:50:00,38.45,38.59,38.18,38.55,716388.0,36.7664,36.9003,36.5083,36.8621,716388.0
2023-10-27 10:00:00,38.54,38.7,38.44,38.64,374833.0,36.8525,37.0055,36.7569,36.9481,374833.0
2023-10-27 10:10:00,38.64,38.77,38.61,38.7,318443.0,36.9481,37.0724,36.9194,37.0055,318443.0
2023-10-27 10:20:00,38.69,38.79,38.63,38.66,286791.0,36.9959,37.0916,36.9386,36.9673,286791.0
2023-10-27 10:30:00,38.66,38.67,38.41,38.43,324285.0,36.9673,36.9768,36.7282,36.7473,324285.0
2023-10-27 10:40:00,38.43,38.46,38.26,38.4,261962.0,36.7473,36.776,36.5848,36.7186,261962.0
2023-10-27 10:50:00,38.4,38.45,38.33,38.35,296185.0,36.7186,36.7664,36.6517,36.6708,296185.0
2023-10-27 11:00:00,38.35,38.45,38.33,38.36,343990.0,36.6708,36.7664,36.6517,36.6804,343990.0
2023-10-27 11:10:00,38.36,38.4,38.26,38.28,285422.0,36.6804,36.7186,36.5848,36.6039,285422.0
2023-10-27 11:20:00,38.27,38.38,38.25,38.36,229972.0,36.5943,36.6995,36.5752,36.6804,229972.0
2023-10-27 11:30:00,38.36,38.38,38.25,38.34,213502.0,36.6804,36.6995,36.5752,36.6613,213502.0
2023-10-27 11:40:00,38.34,38.47,38.31,38.46,221644.0,36.6613,36.7856,36.6326,36.776,221644.0
2023-10-27 11:50:00,38.46,38.49,38.36,38.37,223014.0,36.776,36.8047,36.6804,36.6899,223014.0
2023-10-27 12:00:00,38.36,38.5,38.35,38.47,204013.0,36.6804,36.8143,36.6708,36.7856,204013.0
2023-10-27 12:10:00,38.47,38.56,38.47,38.54,205121.0,36.7856,36.8716,36.7856,36.8525,205121.0
2023-10-27 12:20:00,38.55,38.55,38.35,38.37,238709.0,36.8621,36.8621,36.6708,36.6899,238709.0
2023-10-27 12:30:00,38.37,38.42,38.32,38.37,185715.0,36.6899,36.7378,36.6421,36.6899,185715.0
2023-10-27 12:40:00,38.37,38.42,38.3,38.3,169426.0,36.6899,36.7378,36.623,36.623,169426.0
2023-10-27 12:50:00,38.3,38.34,38.28,38.3,156164.0,36.623,36.6613,36.6039,36.623,156164.0
2023-10-27 13:00:00,38.3,38.35,38.24,38.27,261825.0,36.623,36.6708,36.5656,36.5943,261825.0
2023-10-27 13:10:00,38.27,38.33,38.23,38.32,294513.0,36.5943,36.6517,36.5561,36.6421,294513.0
2023-10-27 13:20:00,38.32,38.43,38.31,38.4,307248.0,36.6421,36.7473,36.6326,36.7186,307248.0
2023-10-27 13:30:00,38.4,38.53,38.38,38.53,226787.0,36.7186,36.8429,36.6995,36.8429,226787.0
2023-10-27 13:40:00,38.53,38.56,38.46,38.55,232911.0,36.8429,36.8716,36.776,36.8621,232911.0
2023-10-27 13:50:00,38.55,38.66,38.52,38.64,405739.0,36.8621,36.9673,36.8334,36.9481,405739.0
2023-10-27 14:00:00,38.64,38.77,38.6,38.63,530727.0,36.9481,37.0724,36.9099,36.9386,530727.0
2023-10-27 14:10:00,38.64,38.9,38.63,38.83,733911.0,36.9481,37.1967,36.9386,37.1298,733911.0
2023-10-27 14:20:00,38.83,39.06,38.83,38.98,739443.0,37.1298,37.3497,37.1298,37.2732,739443.0
2023-10-27 14:30:00,38.97,39.11,38.86,38.91,488131.0,37.2637,37.3975,37.1585,37.2063,488131.0
2023-10-27 14:40:00,38.91,38.92,38.74,38.75,269434.0,37.2063,37.2159,37.0437,37.0533,269434.0
2023-10-27 14:50:00,38.75,38.8,38.69,38.71,249661.0,37.0533,37.1011,36.9959,37.0151,249661.0
2023-10-27 15:00:00,38.72,38.78,38.64,38.77,568544.0,37.0246,37.082,36.9481,37.0724,568544.0
2023-10-27 15:10:00,38.77,38.93,38.76,38.9,275005.0,37.0724,37.2254,37.0629,37.1967,275005.0
2023-10-27 15:20:00,38.9,39.06,38.89,39.01,427640.0,37.1967,37.3497,37.1872,37.3019,427640.0
2023-10-27 15:30:00,39.01,39.13,39.0,39.06,389784.0,37.3019,37.4167,37.2924,37.3497,389784.0
2023-10-27 15:40:00,39.06,39.09,38.81,38.93,834447.0,37.3497,37.3784,37.1107,37.2254,834447.0
2023-10-27 15:50:00,38.94,39.08,38.91,38.97,1705946.0,37.235,37.3689,37.2063,37.2637,1705946.0
2023-10-30 09:30:00,39.15,39.17,38.71,38.88,558773.0,37.4358,37.4549,37.0151,37.1776,558773.0
2023-10-30 09:40:00,38.89,38.96,38.6,38.96,403070.0,37.1872,37.2541,36.9099,37.2541,403070.0
2023-10-30 09:50:00,38.95,39.06,38.86,38.97,368159.0,37.2446,37.3497,37.1585,37.2637,368159.0
2023-10-30 10:00:00,38.96,38.99,38.84,38.96,491601.0,37.2541,37.2828,37.1394,37.2541,491601.0
2023-10-30 10:10:00,38.95,39.01,38.88,38.89,278128.0,37.2446,37.3019,37.1776,37.1872,278128.0
2023-10-30 10:20:00,38.88,38.96,38.84,38.93,241796.0,37.1776,37.2541,37.1394,37.2254,241796.0
2023-10-30 10:30:00,38.93,39.02,38.89,38.92,359903.0,37.2254,37.3115,37.1872,37.2159,359903.0
2023-10-30 10:40:00,38.92,39.05,38.91,39.05,363638.0,37.2159,37.3402,37.2063,37.3402,363638.0
2023-10-30 10:50:00,39.05,39.23,39.03,39.23,467837.0,37.3402,37.5123,37.321,37.5123,467837.0
2023-10-30 11:00:00,39.23,39.26,39.12,39.13,317290.0,37.5123,37.541,37.4071,37.4167,317290.0
2023-10-30 11:10:00,39.13,39.17,38.9,38.99,202265.0,37.4167,37.4549,37.1967,37.2828,202265.0
2023-10-30 11:20:00,38.98,39.23,38.96,39.23,183471.0,37.2732,37.5123,37.2541,37.5123,183471.0
2023-10-30 11:30:00,39.22,39.22,39.11,39.14,167981.0,37.5027,37.5027,37.3975,37.4262,167981.0
2023-10-30 11:40:00,39.14,39.16,39.07,39.13,127500.0,37.4262,37.4454,37.3593,37.4167,127500.0
2023-10-30 11:50:00,39.13,39.21,39.12,39.16,125747.0,37.4167,37.4932,37.4071,37.4454,125747.0
2023-10-30 12:00:00,39.16,39.21,39.13,39.16,178242.0,37.4454,37.4932,37.4167,37.4454,178242.0
2023-10-30 12:10:00,39.16,39.18,39.05,39.07,164923.0,37.4454,37.4645,37.3402,37.3593,164923.0
2023-10-30 12:20:00,39.07,39.11,39.02,39.04,125829.0,37.3593,37.3975,37.3115,37.3306,125829.0
2023-10-30 12:30:00,39.05,39.11,39.03,39.08,247666.0,37.3402,37.3975,37.321,37.3689,247666.0
2023-10-30 12:40:00,39.08,39.09,38.93,38.97,234592.0,37.3689,37.3784,37.2254,37.2637,234592.0
2023-10-30 12:50:00,38.96,38.97,38.86,38.89,314236.0,37.2541,37.2637,37.1585,37.1872,314236.0
2023-10-30 13:00:00,38.89,38.91,38.83,38.85,227060.0,37.1872,37.2063,37.1298,37.1489,227060.0
2023-10-30 13:10:00,38.86,38.9,38.75,38.87,257436.0,37.1585,37.1967,37.0533,37.1681,257436.0
2023-10-30 13:20:00,38.87,38.9,38.84,38.87,301753.0,37.1681,37.1967,37.1394,37.1681,301753.0
2023-10-30 13:30:00,38.87,38.9,38.82,38.9,291274.0,37.1681,37.1967,37.1202,37.1967,291274.0
2023-10-30 13:40:00,38.9,38.91,38.85,38.87,361487.0,37.1967,37.2063,37.1489,37.1681,361487.0
2023-10-30 13:50:00,38.88,38.9,38.84,38.89,133465.0,37.1776,37.1967,37.1394,37.1872,133465.0
2023-10-30 14:00:00,38.89,38.92,38.88,38.91,306204.0,37.1872,37.2159,37.1776,37.2063,306204.0
2023-10-30 14:10:00,38.91,38.92,38.84,38.87,98024.0,37.2063,37.2159,37.1394,37.1681,98024.0
2023-10-30 14:20:00,38.87,38.87,38.82,38.83,116214.0,37.1681,37.1681,37.1202,37.1298,116214.0
2023-10-30 14:30:00,38.83,38.83,38.72,38.73,248379.0,37.1298,37.1298,37.0246,37.0342,248379.0
2023-10-30 14:40:00,38.73,38.73,38.65,38.66,246907.0,37.0342,37.0342,36.9577,36.9673,246907.0
2023-10-30 14:50:00,38.66,38.68,38.63,38.66,144575.0,36.9673,36.9864,36.9386,36.9673,144575.0
2023-10-30 15:00:00,38.66,38.69,38.65,38.68,273742.0,36.9673,36.9959,36.9577,36.9864,273742.0
2023-10-30 15:10:00,38.68,38.68,38.64,38.68,273609.0,36.9864,36.9864,36.9481,36.9864,273609.0
2023-10-30 15:20:00,38.68,38.68,38.59,38.65,199290.0,36.9864,36.9864,36.9003,36.9577,199290.0
2023-10-30 15:30:00,38.65,38.78,38.64,38.73,265299.0,36.9577,37.082,36.9481,37.0342,265299.0
2023-10-30 15:40:00,38.73,38.76,38.68,38.73,356869.0,37.0342,37.0629,36.9864,37.0342,356869.0
2023-10-30 15:50:00,38.73,38.73,38.65,38.7,1076158.0,37.0342,37.0342,36.9577,37.0055,1076158.0
2023-10-31 09:30:00,38.49,38.51,37.86,38.08,577923.0,36.8047,36.8238,36.2023,36.4126,577923.0
2023-10-31 09:40:00,38.09,38.15,37.9,38.01,405688.0,36.4222,36.4796,36.2405,36.3457,405688.0
2023-10-31 09:50:00,38.01,38.12,37.85,38.01,338624.0,36.3457,36.4509,36.1927,36.3457,338624.0
2023-10-31 10:00:00,38.01,38.02,37.81,37.85,260108.0,36.3457,36.3553,36.1545,36.1927,260108.0
2023-10-31 10:10:00,37.85,38.05,37.83,37.92,310938.0,36.1927,36.384,36.1736,36.2597,310938.0
2023-10-31 10:20:00,37.92,37.96,37.7,37.72,278903.0,36.2597,36.2979,36.0493,36.0684,278903.0
2023-10-31 10:30:00,37.72,37.82,37.68,37.78,320506.0,36.0684,36.164,36.0302,36.1258,320506.0
2023-10-31 10:40:00,37.78,37.84,37.67,37.67,264688.0,36.1258,36.1832,36.0206,36.0206,264688.0
2023-10-31 10:50:00,37.67,37.71,37.5,37.55,408507.0,36.0206,36.0588,35.858,35.9059,408507.0
2023-10-31 11:00:00,37.55,37.56,37.47,37.56,382359.0,35.9059,35.9154,35.8294,35.9154,382359.0
2023-10-31 11:10:00,37.56,37.62,37.48,37.54,234894.0,35.9154,35.9728,35.8389,35.8963,234894.0
2023-10-31 11:20:00,37.54,37.69,37.51,37.65,124674.0,35.8963,36.0397,35.8676,36.0015,124674.0
2023-10-31 11:30:00,37.65,37.71,37.52,37.52,269697.0,36.0015,36.0588,35.8772,35.8772,269697.0
2023-10-31 11:40:00,37.52,37.56,37.5,37.52,155012.0,35.8772,35.9154,35.858,35.8772,155012.0
2023-10-31 11:50:00,37.51,37.56,37.44,37.54,207014.0,35.8676,35.9154,35.8007,35.8963,207014.0
2023-10-31 12:00:00,37.53,37.59,37.37,37.4,191168.0,35.8867,35.9441,35.7337,35.7624,191168.0
2023-10-31 12:10:00,37.41,37.48,37.31,37.45,222695.0,35.772,35.8389,35.6764,35.8102,222695.0
2023-10-31 12:20:00,37.45,37.56,37.44,37.51,164685.0,35.8102,35.9154,35.8007,35.8676,164685.0
2023-10-31 12:30:00,37.51,37.51,37.33,37.39,224537.0,35.8676,35.8676,35.6955,35.7529,224537.0
2023-10-31 12:40:00,37.39,37.39,37.31,37.34,138132.0,35.7529,35.7529,35.6764,35.705,138132.0
2023-10-31 12:50:00,37.34,37.35,37.28,37.28,197969.0,35.705,35.7146,35.6477,35.6477,197969.0
2023-10-31 13:00:00,37.29,37.34,37.26,37.3,188355.0,35.6572,35.705,35.6286,35.6668,188355.0
2023-10-31 13:10:00,37.3,37.31,37.2,37.23,197071.0,35.6668,35.6764,35.5712,35.5999,197071.0
2023-10-31 13:20:00,37.23,37.24,37.14,37.21,435521.0,35.5999,35.6094,35.5138,35.5807,435521.0
2023-10-31 13:30:00,37.21,37.35,37.2,37.34,179665.0,35.5807,35.7146,35.5712,35.705,179665.0
2023-10-31 13:40:00,37.34,37.35,37.3,37.33,142051.0,35.705,35.7146,35.6668,35.6955,142051.0
2023-10-31 13:50:00,37.34,37.38,37.24,37.27,185514.0,35.705,35.7433,35.6094,35.6381,185514.0
2023-10-31 14:00:00,37.27,37.3,37.24,37.27,161617.0,35.6381,35.6668,35.6094,35.6381,161617.0
2023-10-31 14:10:00,37.28,37.3,37.17,37.22,166826.0,35.6477,35.6668,35.5425,35.5903,166826.0
2023-10-31 14:20:00,37.21,37.23,37.14,37.14,191320.0,35.5807,35.5999,35.5138,35.5138,191320.0
2023-10-31 14:30:00,37.15,37.27,37.14,37.27,215215.0,35.5234,35.6381,35.5138,35.6381,215215.0
2023-10-31 14:40:00,37.27,37.35,37.26,37.34,153875.0,35.6381,35.7146,35.6286,35.705,153875.0
2023-10-31 14:50:00,37.34,37.4,37.32,37.38,172596.0,35.705,35.7624,35.6859,35.7433,172596.0
2023-10-31 15:00:00,37.38,37.48,37.36,37.48,192573.0,35.7433,35.8389,35.7242,35.8389,192573.0
2023-10-31 15:10:00,37.48,37.56,37.42,37.55,273725.0,35.8389,35.9154,35.7815,35.9059,273725.0
2023-10-31 15:20:00,37.56,37.58,37.45,37.45,257486.0,35.9154,35.9345,35.8102,35.8102,257486.0
2023-10-31 15:30:00,37.46,37.79,37.44,37.45,410035.0,35.8198,36.1353,35.8007,35.8102,410035.0
2023-10-31 15:40:00,37.45,37.47,37.39,37.44,461011.0,35.8102,35.8294,35.7529,35.8007,461011.0
2023-10-31 15:50:00,37.44,37.52,37.43,37.47,1293450.0,35.8007,35.8772,35.7911,35.8294,1293450.0
2023-11-01 09:30:00,37.6,37.77,37.41,37.55,401169.0,35.9537,36.1162,35.772,35.9059,401169.0
2023-11-01 09:40:00,37.54,37.76,37.51,37.66,241679.0,35.8963,36.1067,35.8676,36.011,241679.0
2023-11-01 09:50:00,37.66,37.69,37.35,37.54,223870.0,36.011,36.0397,35.7146,35.8963,223870.0
2023-11-01 10:00:00,37.55,37.75,37.4,37.43,318366.0,35.9059,36.0971,35.7624,35.7911,318366.0
2023-11-01 10:10:00,37.43,37.51,37.37,37.43,173378.0,35.7911,35.8676,35.7337,35.7911,173378.0
2023-11-01 10:20:00,37.43,37.58,37.43,37.55,199234.0,35.7911,35.9345,35.7911,35.9059,199234.0
2023-11-01 10:30:00,37.55,37.55,37.41,37.52,184772.0,35.9059,35.9059,35.772,35.8772,184772.0
2023-11-01 10:40:00,37.52,37.62,37.47,37.51,167912.0,35.8772,35.9728,35.8294,35.8676,167912.0
2023-11-01 10:50:00,37.5,37.51,37.39,37.4,178007.0,35.858,35.8676,35.7529,35.7624,178007.0
2023-11-01 11:00:00,37.41,37.44,37.36,37.4,139385.0,35.772,35.8007,35.7242,35.7624,139385.0
2023-11-01 11:10:00,37.39,37.4,37.32,37.38,175938.0,35.7529,35.7624,35.6859,35.7433,175938.0
2023-11-01 11:20:00,37.38,37.4,37.33,37.39,118236.0,35.7433,35.7624,35.6955,35.7529,118236.0
2023-11-01 11:30:00,37.4,37.4,37.3,37.31,108102.0,35.7624,35.7624,35.6668,35.6764,108102.0
2023-11-01 11:40:00,37.31,37.31,37.2,37.22,152272.0,35.6764,35.6764,35.5712,35.5903,152272.0
2023-11-01 11:50:00,37.21,37.24,37.19,37.23,112927.0,35.5807,35.6094,35.5616,35.5999,112927.0
2023-11-01 12:00:00,37.23,37.23,37.17,37.21,122404.0,35.5999,35.5999,35.5425,35.5807,122404.0
2023-11-01 12:10:00,37.2,37.22,37.15,37.2,81713.0,35.5712,35.5903,35.5234,35.5712,81713.0
2023-11-01 12:20:00,37.2,37.23,37.17,37.18,103078.0,35.5712,35.5999,35.5425,35.5521,103078.0
2023-11-01 12:30:00,37.18,37.2,37.1,37.11,144702.0,35.5521,35.5712,35.4756,35.4851,144702.0
2023-11-01 12:40:00,37.1,37.11,36.97,37.11,209985.0,35.4756,35.4851,35.3512,35.4851,209985.0
2023-11-01 12:50:00,37.11,37.13,37.09,37.12,102250.0,35.4851,35.5042,35.466,35.4947,102250.0
2023-11-01 13:00:00,37.12,37.2,37.09,37.11,149942.0,35.4947,35.5712,35.466,35.4851,149942.0
2023-11-01 13:10:00,37.11,37.14,37.09,37.11,146611.0,35.4851,35.5138,35.466,35.4851,146611.0
2023-11-01 13:20:00,37.11,37.11,37.02,37.1,142184.0,35.4851,35.4851,35.3991,35.4756,142184.0
2023-11-01 13:30:00,37.11,37.12,37.05,37.09,127201.0,35.4851,35.4947,35.4277,35.466,127201.0
2023-11-01 13:40:00,37.09,37.1,36.98,37.02,146927.0,35.466,35.4756,35.3608,35.3991,146927.0
2023-11-01 13:50:00,37.02,37.04,36.94,36.98,152165.0,35.3991,35.4182,35.3226,35.3608,152165.0
2023-11-01 14:00:00,36.98,37.15,36.98,37.07,221893.0,35.3608,35.5234,35.3608,35.4469,221893.0
2023-11-01 14:10:00,37.07,37.1,36.96,37.07,156274.0,35.4469,35.4756,35.3417,35.4469,156274.0
2023-11-01 14:20:00,37.07,37.17,37.05,37.06,169300.0,35.4469,35.5425,35.4277,35.4373,169300.0
2023-11-01 14:30:00,37.06,37.15,36.97,36.98,409538.0,35.4373,35.5234,35.3512,35.3608,409538.0
2023-11-01 14:40:00,36.98,36.99,36.65,36.7,513112.0,35.3608,35.3704,35.0453,35.0931,513112.0
2023-11-01 14:50:00,36.7,36.84,36.68,36.78,430948.0,35.0931,35.2269,35.0739,35.1696,430948.0
2023-11-01 15:00:00,36.77,36.88,36.77,36.84,415014.0,35.16,35.2652,35.16,35.2269,415014.0
2023-11-01 15:10:00,36.84,36.98,36.79,36.95,549183.0,35.2269,35.3608,35.1791,35.3321,549183.0
2023-11-01 15:20:00,36.96,37.03,36.94,37.0,391543.0,35.3417,35.4086,35.3226,35.3799,391543.0
2023-11-01 15:30:00,36.99,37.19,36.97,37.15,513198.0,35.3704,35.5616,35.3512,35.5234,513198.0
2023-11-01 15:40:00,37.15,37.19,37.1,37.19,338756.0,35.5234,35.5616,35.4756,35.5616,338756.0
2023-11-01 15:50:00,37.19,37.27,37.13,37.27,866226.0,35.5616,35.6381,35.5042,35.6381,866226.0
2023-11-02 09:30:00,37.68,37.68,37.35,37.57,593289.0,36.0302,36.0302,35.7146,35.925,593289.0
2023-11-02 09:40:00,37.59,37.61,37.19,37.23,436527.0,35.9441,35.9632,35.5616,35.5999,436527.0
2023-11-02 09:50:00,37.23,37.48,37.22,37.38,306178.0,35.5999,35.8389,35.5903,35.7433,306178.0
2023-11-02 10:00:00,37.38,37.49,37.19,37.21,314178.0,35.7433,35.8485,35.5616,35.5807,314178.0
2023-11-02 10:10:00,37.21,37.34,37.17,37.3,261692.0,35.5807,35.705,35.5425,35.6668,261692.0
2023-11-02 10:20:00,37.29,37.32,37.25,37.3,214642.0,35.6572,35.6859,35.619,35.6668,214642.0
2023-11-02 10:30:00,37.3,37.34,37.21,37.27,282227.0,35.6668,35.705,35.5807,35.6381,282227.0
2023-11-02 10:40:00,37.26,37.34,37.24,37.3,208652.0,35.6286,35.705,35.6094,35.6668,208652.0
2023-11-02 10:50:00,37.31,37.36,37.26,37.34,249457.0,35.6764,35.7242,35.6286,35.705,249457.0
2023-11-02 11:00:00,37.34,37.52,37.32,37.49,437726.0,35.705,35.8772,35.6859,35.8485,437726.0
2023-11-02 11:10:00,37.48,37.56,37.45,37.47,185231.0,35.8389,35.9154,35.8102,35.8294,185231.0
2023-11-02 11:20:00,37.48,37.49,37.36,37.38,214052.0,35.8389,35.8485,35.7242,35.7433,214052.0
2023-11-02 11:30:00,37.39,37.43,37.35,37.39,164150.0,35.7529,35.7911,35.7146,35.7529,164150.0
2023-11-02 11:40:00,37.38,37.47,37.36,37.36,243998.0,35.7433,35.8294,35.7242,35.7242,243998.0
2023-11-02 11:50:00,37.36,37.38,37.26,37.27,166161.0,35.7242,35.7433,35.6286,35.6381,166161.0
2023-11-02 12:00:00,37.26,37.3,37.22,37.25,213061.0,35.6286,35.6668,35.5903,35.619,213061.0
2023-11-02 12:10:00,37.25,37.25,37.18,37.2,227364.0,35.619,35.619,35.5521,35.5712,227364.0
2023-11-02 12:20:00,37.2,37.21,37.12,37.18,199493.0,35.5712,35.5807,35.4947,35.5521,199493.0
2023-11-02 12:30:00,37.18,37.4,37.17,37.36,153849.0,35.5521,35.7624,35.5425,35.7242,153849.0
2023-11-02 12:40:00,37.37,37.45,37.33,37.45,111179.0,35.7337,35.8102,35.6955,35.8102,111179.0
2023-11-02 12:50:00,37.45,37.48,37.42,37.45,108303.0,35.8102,35.8389,35.7815,35.8102,108303.0
2023-11-02 13:00:00,37.46,37.58,37.44,37.55,141288.0,35.8198,35.9345,35.8007,35.9059,141288.0
2023-11-02 13:10:00,37.55,37.62,37.55,37.55,95188.0,35.9059,35.9728,35.9059,35.9059,95188.0
2023-11-02 13:20:00,37.55,37.68,37.53,37.68,189413.0,35.9059,36.0302,35.8867,36.0302,189413.0
2023-11-02 13:30:00,37.68,37.77,37.64,37.76,167029.0,36.0302,36.1162,35.9919,36.1067,167029.0
2023-11-02 13:40:00,37.77,37.8,37.72,37.8,167178.0,36.1162,36.1449,36.0684,36.1449,167178.0
2023-11-02 13:50:00,37.79,37.8,37.74,37.77,110783.0,36.1353,36.1449,36.0875,36.1162,110783.0
2023-11-02 14:00:00,37.76,37.79,37.7,37.71,133345.0,36.1067,36.1353,36.0493,36.0588,133345.0
2023-11-02 14:10:00,37.72,37.77,37.7,37.74,147340.0,36.0684,36.1162,36.0493,36.0875,147340.0
2023-11-02 14:20:00,37.74,37.81,37.71,37.8,151969.0,36.0875,36.1545,36.0588,36.1449,151969.0
2023-11-02 14:30:00,37.8,37.84,37.78,37.81,142155.0,36.1449,36.1832,36.1258,36.1545,142155.0
2023-11-02 14:40:00,37.82,37.85,37.77,37.77,132236.0,36.164,36.1927,36.1162,36.1162,132236.0
2023-11-02 14:50:00,37.78,37.82,37.75,37.82,122435.0,36.1258,36.164,36.0971,36.164,122435.0
2023-11-02 15:00:00,37.82,37.85,37.76,37.79,155091.0,36.164,36.1927,36.1067,36.1353,155091.0
2023-11-02 15:10:00,37.79,37.84,37.76,37.83,191437.0,36.1353,36.1832,36.1067,36.1736,191437.0
2023-11-02 15:20:00,37.84,37.88,37.82,37.82,233907.0,36.1832,36.2214,36.164,36.164,233907.0
2023-11-02 15:30:00,37.82,37.91,37.82,37.89,217488.0,36.164,36.2501,36.164,36.231,217488.0
2023-11-02 15:40:00,37.89,38.0,37.88,37.97,387882.0,36.231,36.3361,36.2214,36.3075,387882.0
2023-11-02 15:50:00,37.96,37.99,37.93,37.98,998653.0,36.2979,36.3266,36.2692,36.317,998653.0
2023-11-03 09:30:00,38.59,39.05,38.56,39.04,654242.0,36.9003,37.3402,36.8716,37.3306,654242.0
2023-11-03 09:40:00,39.05,39.11,38.73,38.77,582617.0,37.3402,37.3975,37.0342,37.0724,582617.0
2023-11-03 09:50:00,38.77,38.94,38.69,38.69,292727.0,37.0724,37.235,36.9959,36.9959,292727.0
2023-11-03 10:00:00,38.7,38.84,38.62,38.71,288526.0,37.0055,37.1394,36.929,37.0151,288526.0
2023-11-03 10:10:00,38.71,38.84,38.61,38.8,190741.0,37.0151,37.1394,36.9194,37.1011,190741.0
2023-11-03 10:20:00,38.8,38.9,38.53,38.55,258466.0,37.1011,37.1967,36.8429,36.8621,258466.0
2023-11-03 10:30:00,38.55,38.61,38.35,38.48,371599.0,36.8621,36.9194,36.6708,36.7951,371599.0
2023-11-03 10:40:00,38.47,38.53,38.4,38.51,227822.0,36.7856,36.8429,36.7186,36.8238,227822.0
2023-11-03 10:50:00,38.52,38.59,38.44,38.54,162919.0,36.8334,36.9003,36.7569,36.8525,162919.0
2023-11-03 11:00:00,38.54,38.6,38.52,38.52,149753.0,36.8525,36.9099,36.8334,36.8334,149753.0
2023-11-03 11:10:00,38.52,38.57,38.47,38.48,133419.0,36.8334,36.8812,36.7856,36.7951,133419.0
2023-11-03 11:20:00,38.49,38.61,38.48,38.59,185283.0,36.8047,36.9194,36.7951,36.9003,185283.0
2023-11-03 11:30:00,38.59,38.71,38.58,38.66,186037.0,36.9003,37.0151,36.8908,36.9673,186037.0
2023-11-03 11:40:00,38.66,38.75,38.63,38.75,156406.0,36.9673,37.0533,36.9386,37.0533,156406.0
2023-11-03 11:50:00,38.75,38.85,38.75,38.76,145458.0,37.0533,37.1489,37.0533,37.0629,145458.0
2023-11-03 12:00:00,38.77,38.84,38.72,38.78,139848.0,37.0724,37.1394,37.0246,37.082,139848.0
2023-11-03 12:10:00,38.77,38.86,38.73,38.84,180193.0,37.0724,37.1585,37.0342,37.1394,180193.0
2023-11-03 12:20:00,38.83,38.9,38.8,38.8,162548.0,37.1298,37.1967,37.1011,37.1011,162548.0
2023-11-03 12:30:00,38.8,38.9,38.77,38.85,185745.0,37.1011,37.1967,37.0724,37.1489,185745.0
2023-11-03 12:40:00,38.86,38.89,38.79,38.8,188171.0,37.1585,37.1872,37.0916,37.1011,188171.0
2023-11-03 12:50:00,38.79,38.85,38.78,38.81,153657.0,37.0916,37.1489,37.082,37.1107,153657.0
2023-11-03 13:00:00,38.81,38.85,38.78,38.83,144556.0,37.1107,37.1489,37.082,37.1298,144556.0
2023-11-03 13:10:00,38.82,38.94,38.8,38.89,220150.0,37.1202,37.235,37.1011,37.1872,220150.0
2023-11-03 13:20:00,38.88,38.94,38.84,38.86,176485.0,37.1776,37.235,37.1394,37.1585,176485.0
2023-11-03 13:30:00,38.86,39.03,38.85,39.02,190059.0,37.1585,37.321,37.1489,37.3115,190059.0
2023-11-03 13:40:00,39.01,39.05,38.97,39.02,123070.0,37.3019,37.3402,37.2637,37.3115,123070.0
2023-11-03 13:50:00,39.02,39.15,39.01,39.12,236514.0,37.3115,37.4358,37.3019,37.4071,236514.0
2023-11-03 14:00:00,39.12,39.13,39.06,39.09,156873.0,37.4071,37.4167,37.3497,37.3784,156873.0
2023-11-03 14:10:00,39.09,39.23,39.09,39.16,366657.0,37.3784,37.5123,37.3784,37.4454,366657.0
2023-11-03 14:20:00,39.16,39.24,39.15,39.24,160010.0,37.4454,37.5219,37.4358,37.5219,160010.0
2023-11-03 14:30:00,39.24,39.28,39.19,39.26,129006.0,37.5219,37.5601,37.474,37.541,129006.0
2023-11-03 14:40:00,39.26,39.3,39.22,39.29,173434.0,37.541,37.5792,37.5027,37.5697,173434.0
2023-11-03 14:50:00,39.3,39.32,39.24,39.3,190767.0,37.5792,37.5984,37.5219,37.5792,190767.0
2023-11-03 15:00:00,39.29,39.3,39.22,39.27,171796.0,37.5697,37.5792,37.5027,37.5505,171796.0
2023-11-03 15:10:00,39.27,39.29,39.16,39.21,239511.0,37.5505,37.5697,37.4454,37.4932,239511.0
2023-11-03 15:20:00,39.22,39.22,39.16,39.19,203880.0,37.5027,37.5027,37.4454,37.474,203880.0
2023-11-03 15:30:00,39.18,39.19,39.11,39.15,334084.0,37.4645,37.474,37.3975,37.4358,334084.0
2023-11-03 15:40:00,39.14,39.16,39.07,39.09,384912.0,37.4262,37.4454,37.3593,37.3784,384912.0
2023-11-03 15:50:00,39.09,39.09,39.01,39.02,1119700.0,37.3784,37.3784,37.3019,37.3115,1119700.0
2023-11-06 09:30:00,39.0,39.13,38.57,38.7,519519.0,37.2924,37.4167,36.8812,37.0055,519519.0
2023-11-06 09:40:00,38.68,38.74,38.34,38.41,327440.0,36.9864,37.0437,36.6613,36.7282,327440.0
2023-11-06 09:50:00,38.41,39.04,38.32,38.46,284784.0,36.7282,37.3306,36.6421,36.776,284784.0
2023-11-06 10:00:00,38.45,38.65,38.33,38.33,221524.0,36.7664,36.9577,36.6517,36.6517,221524.0
2023-11-06 10:10:00,38.33,38.34,38.2,38.26,174863.0,36.6517,36.6613,36.5274,36.5848,174863.0
2023-11-06 10:20:00,38.26,38.26,38.16,38.25,199574.0,36.5848,36.5848,36.4891,36.5752,199574.0
2023-11-06 10:30:00,38.25,38.29,38.24,38.25,174573.0,36.5752,36.6135,36.5656,36.5752,174573.0
2023-11-06 10:40:00,38.26,38.39,38.24,38.32,178877.0,36.5848,36.7091,36.5656,36.6421,178877.0
2023-11-06 10:50:00,38.32,38.36,38.23,38.23,207432.0,36.6421,36.6804,36.5561,36.5561,207432.0
2023-11-06 11:00:00,38.23,38.31,38.19,38.2,309408.0,36.5561,36.6326,36.5178,36.5274,309408.0
2023-11-06 11:10:00,38.2,38.2,38.03,38.14,353424.0,36.5274,36.5274,36.3648,36.47,353424.0
2023-11-06 11:20:00,38.14,38.2,38.07,38.16,154097.0,36.47,36.5274,36.4031,36.4891,154097.0
2023-11-06 11:30:00,38.16,38.26,38.13,38.24,213888.0,36.4891,36.5848,36.4605,36.5656,213888.0
2023-11-06 11:40:00,38.25,38.28,38.2,38.25,181663.0,36.5752,36.6039,36.5274,36.5752,181663.0
2023-11-06 11:50:00,38.25,38.43,38.23,38.43,161383.0,36.5752,36.7473,36.5561,36.7473,161383.0
2023-11-06 12:00:00,38.43,38.52,38.41,38.43,217299.0,36.7473,36.8334,36.7282,36.7473,217299.0
2023-11-06 12:10:00,38.43,38.45,38.34,38.37,140748.0,36.7473,36.7664,36.6613,36.6899,140748.0
2023-11-06 12:20:00,38.36,38.38,38.28,38.28,136643.0,36.6804,36.6995,36.6039,36.6039,136643.0
2023-11-06 12:30:00,38.28,38.31,38.26,38.31,164163.0,36.6039,36.6326,36.5848,36.6326,164163.0
2023-11-06 12:40:00,38.31,38.33,38.25,38.3,146308.0,36.6326,36.6517,36.5752,36.623,146308.0
2023-11-06 12:50:00,38.3,38.3,38.23,38.23,134414.0,36.623,36.623,36.5561,36.5561,134414.0
2023-11-06 13:00:00,38.24,38.24,38.14,38.16,146665.0,36.5656,36.5656,36.47,36.4891,146665.0
2023-11-06 13:10:00,38.16,38.16,38.07,38.12,257571.0,36.4891,36.4891,36.4031,36.4509,257571.0
2023-11-06 13:20:00,38.12,38.19,38.08,38.15,173594.0,36.4509,36.5178,36.4126,36.4796,173594.0
2023-11-06 13:30:00,38.15,38.16,38.09,38.12,127787.0,36.4796,36.4891,36.4222,36.4509,127787.0
2023-11-06 13:40:00,38.12,38.14,38.07,38.08,121927.0,36.4509,36.47,36.4031,36.4126,121927.0
2023-11-06 13:50:00,38.07,38.16,38.05,38.15,109365.0,36.4031,36.4891,36.384,36.4796,109365.0
2023-11-06 14:00:00,38.14,38.16,38.08,38.08,134271.0,36.47,36.4891,36.4126,36.4126,134271.0
2023-11-06 14:10:00,38.09,38.11,38.04,38.05,172127.0,36.4222,36.4413,36.3744,36.384,172127.0
2023-11-06 14:20:00,38.05,38.07,37.97,38.07,339622.0,36.384,36.4031,36.3075,36.4031,339622.0
2023-11-06 14:30:00,38.06,38.1,38.03,38.04,137788.0,36.3935,36.4318,36.3648,36.3744,137788.0
2023-11-06 14:40:00,38.05,38.19,38.04,38.17,193196.0,36.384,36.5178,36.3744,36.4987,193196.0
2023-11-06 14:50:00,38.17,38.18,38.03,38.04,173174.0,36.4987,36.5083,36.3648,36.3744,173174.0
2023-11-06 15:00:00,38.04,38.07,38.01,38.03,250457.0,36.3744,36.4031,36.3457,36.3648,250457.0
2023-11-06 15:10:00,38.04,38.1,38.0,38.01,350408.0,36.3744,36.4318,36.3361,36.3457,350408.0
2023-11-06 15:20:00,38.01,38.02,37.93,37.95,297494.0,36.3457,36.3553,36.2692,36.2883,297494.0
2023-11-06 15:30:00,37.95,37.95,37.86,37.93,457688.0,36.2883,36.2883,36.2023,36.2692,457688.0
2023-11-06 15:40:00,37.93,37.95,37.86,37.88,422362.0,36.2692,36.2883,36.2023,36.2214,422362.0
2023-11-06 15:50:00,37.88,37.96,37.84,37.88,1445993.0,36.2214,36.2979,36.1832,36.2214,1445993.0
2023-11-07 09:30:00,37.41,37.77,37.03,37.07,694790.0,35.772,36.1162,35.4086,35.4469,694790.0
2023-11-07 09:40:00,37.07,37.14,36.76,36.76,459471.0,35.4469,35.5138,35.1504,35.1504,459471.0
2023-11-07 09:50:00,36.77,37.0,36.65,36.9,417476.0,35.16,35.3799,35.0453,35.2843,417476.0
2023-11-07 10:00:00,36.91,36.96,36.76,36.94,322503.0,35.2939,35.3417,35.1504,35.3226,322503.0
2023-11-07 10:10:00,36.95,37.09,36.87,36.9,332604.0,35.3321,35.466,35.2556,35.2843,332604.0
2023-11-07 10:20:00,36.89,37.08,36.85,37.04,473786.0,35.2748,35.4564,35.2365,35.4182,473786.0
2023-11-07 10:30:00,37.04,37.1,36.89,36.9,398954.0,35.4182,35.4756,35.2748,35.2843,398954.0
2023-11-07 10:40:00,36.89,36.9,36.72,36.89,397013.0,35.2748,35.2843,35.1122,35.2748,397013.0
2023-11-07 10:50:00,36.89,36.91,36.78,36.87,387639.0,35.2748,35.2939,35.1696,35.2556,387639.0
2023-11-07 11:00:00,36.88,36.95,36.84,36.94,268168.0,35.2652,35.3321,35.2269,35.3226,268168.0
2023-11-07 11:10:00,36.94,37.02,36.87,36.9,222464.0,35.3226,35.3991,35.2556,35.2843,222464.0
2023-11-07 11:20:00,36.9,36.91,36.72,36.74,260610.0,35.2843,35.2939,35.1122,35.1313,260610.0
2023-11-07 11:30:00,36.75,37.05,36.74,36.97,407466.0,35.1409,35.4277,35.1313,35.3512,407466.0
2023-11-07 11:40:00,36.96,36.97,36.8,36.81,244305.0,35.3417,35.3512,35.1887,35.1983,244305.0
2023-11-07 11:50:00,36.8,36.88,36.78,36.84,217572.0,35.1887,35.2652,35.1696,35.2269,217572.0
2023-11-07 12:00:00,36.84,36.85,36.7,36.77,209851.0,35.2269,35.2365,35.0931,35.16,209851.0
2023-11-07 12:10:00,36.77,36.8,36.72,36.76,180274.0,35.16,35.1887,35.1122,35.1504,180274.0
2023-11-07 12:20:00,36.75,36.83,36.73,36.73,198624.0,35.1409,35.2174,35.1218,35.1218,198624.0
2023-11-07 12:30:00,36.73,36.75,36.66,36.7,191344.0,35.1218,35.1409,35.0548,35.0931,191344.0
2023-11-07 12:40:00,36.7,36.81,36.69,36.75,179028.0,35.0931,35.1983,35.0835,35.1409,179028.0
2023-11-07 12:50:00,36.75,36.77,36.67,36.7,202180.0,35.1409,35.16,35.0644,35.0931,202180.0
2023-11-07 13:00:00,36.7,36.76,36.66,36.7,270918.0,35.0931,35.1504,35.0548,35.0931,270918.0
2023-11-07 13:10:00,36.7,36.77,36.69,36.75,308508.0,35.0931,35.16,35.0835,35.1409,308508.0
2023-11-07 13:20:00,36.75,36.82,36.7,36.76,340119.0,35.1409,35.2078,35.0931,35.1504,340119.0
2023-11-07 13:30:00,36.76,36.86,36.73,36.84,227254.0,35.1504,35.2461,35.1218,35.2269,227254.0
2023-11-07 13:40:00,36.84,36.87,36.8,36.81,192873.0,35.2269,35.2556,35.1887,35.1983,192873.0
2023-11-07 13:50:00,36.81,36.9,36.8,36.82,364306.0,35.1983,35.2843,35.1887,35.2078,364306.0
2023-11-07 14:00:00,36.82,36.87,36.76,36.79,252062.0,35.2078,35.2556,35.1504,35.1791,252062.0
2023-11-07 14:10:00,36.79,36.91,36.77,36.84,330894.0,35.1791,35.2939,35.16,35.2269,330894.0
2023-11-07 14:20:00,36.83,36.89,36.81,36.89,214457.0,35.2174,35.2748,35.1983,35.2748,214457.0
2023-11-07 14:30:00,36.89,36.98,36.83,36.84,345015.0,35.2748,35.3608,35.2174,35.2269,345015.0
2023-11-07 14:40:00,36.85,36.91,36.83,36.84,256523.0,35.2365,35.2939,35.2174,35.2269,256523.0
2023-11-07 14:50:00,36.84,36.93,36.83,36.91,309760.0,35.2269,35.313,35.2174,35.2939,309760.0
2023-11-07 15:00:00,36.91,36.91,36.76,36.77,382776.0,35.2939,35.2939,35.1504,35.16,382776.0
2023-11-07 15:10:00,36.77,36.84,36.73,36.83,467235.0,35.16,35.2269,35.1218,35.2174,467235.0
2023-11-07 15:20:00,36.82,36.83,36.73,36.73,405775.0,35.2078,35.2174,35.1218,35.1218,405775.0
2023-11-07 15:30:00,36.73,36.81,36.73,36.76,792659.0,35.1218,35.1983,35.1218,35.1504,792659.0
2023-11-07 15:40:00,36.75,36.8,36.68,36.68,1134950.0,35.1409,35.1887,35.0739,35.0739,1134950.0
2023-11-07 15:50:00,36.68,36.76,36.54,36.67,6069384.0,35.0739,35.1504,34.9401,35.0644,6069384.0
2023-11-08 09:30:00,36.28,36.36,35.98,35.99,909655.0,34.6915,34.768,34.4046,34.4142,909655.0
2023-11-08 09:40:00,35.98,36.08,35.87,36.07,690172.0,34.4046,34.5002,34.2994,34.4907,690172.0
2023-11-08 09:50:00,36.07,36.09,35.82,35.83,397765.0,34.4907,34.5098,34.2516,34.2612,397765.0
2023-11-08 10:00:00,35.83,35.86,35.54,35.6,648698.0,34.2612,34.2899,33.9839,34.0412,648698.0
2023-11-08 10:10:00,35.6,35.82,35.6,35.8,379592.0,34.0412,34.2516,34.0412,34.2325,379592.0
2023-11-08 10:20:00,35.79,35.96,35.77,35.91,305154.0,34.2229,34.3855,34.2038,34.3377,305154.0
2023-11-08 10:30:00,35.91,35.99,35.8,35.82,256322.0,34.3377,34.4142,34.2325,34.2516,256322.0
2023-11-08 10:40:00,35.81,35.82,35.68,35.72,223605.0,34.242,34.2516,34.1177,34.156,223605.0
2023-11-08 10:50:00,35.72,35.76,35.65,35.69,232076.0,34.156,34.1942,34.089,34.1273,232076.0
2023-11-08 11:00:00,35.69,35.69,35.46,35.47,189142.0,34.1273,34.1273,33.9074,33.9169,189142.0
2023-11-08 11:10:00,35.46,35.53,35.41,35.45,356551.0,33.9074,33.9743,33.8596,33.8978,356551.0
2023-11-08 11:20:00,35.44,35.45,35.25,35.29,327910.0,33.8882,33.8978,33.7066,33.7448,327910.0
2023-11-08 11:30:00,35.29,35.38,35.25,35.27,304427.0,33.7448,33.8309,33.7066,33.7257,304427.0
2023-11-08 11:40:00,35.28,35.3,35.18,35.19,282137.0,33.7352,33.7544,33.6396,33.6492,282137.0
2023-11-08 11:50:00,35.19,35.35,35.18,35.3,257907.0,33.6492,33.8022,33.6396,33.7544,257907.0
2023-11-08 12:00:00,35.3,35.35,35.26,35.34,199301.0,33.7544,33.8022,33.7161,33.7926,199301.0
2023-11-08 12:10:00,35.34,35.35,35.22,35.23,181447.0,33.7926,33.8022,33.6779,33.6874,181447.0
2023-11-08 12:20:00,35.23,35.29,35.22,35.27,184607.0,33.6874,33.7448,33.6779,33.7257,184607.0
2023-11-08 12:30:00,35.27,35.34,35.18,35.32,316421.0,33.7257,33.7926,33.6396,33.7735,316421.0
2023-11-08 12:40:00,35.32,35.35,35.28,35.34,122980.0,33.7735,33.8022,33.7352,33.7926,122980.0
2023-11-08 12:50:00,35.33,35.33,35.28,35.3,133582.0,33.7831,33.7831,33.7352,33.7544,133582.0
2023-11-08 13:00:00,35.3,35.34,35.21,35.3,199354.0,33.7544,33.7926,33.6683,33.7544,199354.0
2023-11-08 13:10:00,35.3,35.31,35.15,35.16,215672.0,33.7544,33.7639,33.6109,33.6205,215672.0
2023-11-08 13:20:00,35.16,35.18,35.1,35.16,183344.0,33.6205,33.6396,33.5631,33.6205,183344.0
2023-11-08 13:30:00,35.16,35.17,35.03,35.09,277872.0,33.6205,33.6301,33.4962,33.5536,277872.0
2023-11-08 13:40:00,35.09,35.12,35.07,35.09,142771.0,33.5536,33.5823,33.5344,33.5536,142771.0
2023-11-08 13:50:00,35.1,35.11,35.01,35.03,202205.0,33.5631,33.5727,33.4771,33.4962,202205.0
2023-11-08 14:00:00,35.03,35.03,34.97,34.97,257228.0,33.4962,33.4962,33.4388,33.4388,257228.0
2023-11-08 14:10:00,34.98,34.99,34.87,34.88,342949.0,33.4484,33.4579,33.3432,33.3528,342949.0
2023-11-08 14:20:00,34.88,34.88,34.75,34.78,234925.0,33.3528,33.3528,33.2285,33.2571,234925.0
2023-11-08 14:30:00,34.79,34.8,34.68,34.69,254273.0,33.2667,33.2763,33.1615,33.1711,254273.0
2023-11-08 14:40:00,34.69,34.73,34.64,34.65,251594.0,33.1711,33.2093,33.1233,33.1328,251594.0
2023-11-08 14:50:00,34.66,34.67,34.53,34.57,338036.0,33.1424,33.152,33.0181,33.0563,338036.0
2023-11-08 15:00:00,34.56,34.77,34.56,34.77,279156.0,33.0468,33.2476,33.0468,33.2476,279156.0
2023-11-08 15:10:00,34.77,34.81,34.72,34.78,233480.0,33.2476,33.2858,33.1998,33.2571,233480.0
2023-11-08 15:20:00,34.77,34.88,34.77,34.81,219375.0,33.2476,33.3528,33.2476,33.2858,219375.0
2023-11-08 15:30:00,34.81,34.92,34.79,34.86,391925.0,33.2858,33.391,33.2667,33.3336,391925.0
2023-11-08 15:40:00,34.86,34.95,34.85,34.91,557761.0,33.3336,33.4197,33.3241,33.3814,557761.0
2023-11-08 15:50:00,34.91,34.94,34.77,34.77,1662461.0,33.3814,33.4101,33.2476,33.2476,1662461.0
2023-11-09 09:30:00,34.71,34.79,34.5,34.64,1006331.0,33.1902,33.2667,32.9894,33.1233,1006331.0
2023-11-09 09:40:00,34.64,35.05,34.6,35.04,772183.0,33.1233,33.5153,33.085,33.5058,772183.0
2023-11-09 09:50:00,35.04,35.14,34.86,34.88,491130.0,33.5058,33.6014,33.3336,33.3528,491130.0
2023-11-09 10:00:00,34.89,34.97,34.78,34.82,310526.0,33.3623,33.4388,33.2571,33.2954,310526.0
2023-11-09 10:10:00,34.82,34.99,34.75,34.77,295471.0,33.2954,33.4579,33.2285,33.2476,295471.0
2023-11-09 10:20:00,34.78,34.8,34.64,34.66,204440.0,33.2571,33.2763,33.1233,33.1424,204440.0
2023-11-09 10:30:00,34.66,34.82,34.65,34.8,233613.0,33.1424,33.2954,33.1328,33.2763,233613.0
2023-11-09 10:40:00,34.81,34.93,34.75,34.84,310435.0,33.2858,33.4006,33.2285,33.3145,310435.0
2023-11-09 10:50:00,34.84,34.89,34.8,34.87,199940.0,33.3145,33.3623,33.2763,33.3432,199940.0
2023-11-09 11:00:00,34.87,34.88,34.8,34.81,130264.0,33.3432,33.3528,33.2763,33.2858,130264.0
2023-11-09 11:10:00,34.82,34.94,34.77,34.89,247080.0,33.2954,33.4101,33.2476,33.3623,247080.0
2023-11-09 11:20:00,34.9,35.16,34.89,35.1,255501.0,33.3719,33.6205,33.3623,33.5631,255501.0
2023-11-09 11:30:00,35.1,35.12,35.01,35.04,183452.0,33.5631,33.5823,33.4771,33.5058,183452.0
2023-11-09 11:40:00,35.03,35.04,34.95,34.99,157692.0,33.4962,33.5058,33.4197,33.4579,157692.0
2023-11-09 11:50:00,34.99,35.0,34.75,34.78,138270.0,33.4579,33.4675,33.2285,33.2571,138270.0
2023-11-09 12:00:00,34.77,34.93,34.75,34.91,188574.0,33.2476,33.4006,33.2285,33.3814,188574.0
2023-11-09 12:10:00,34.9,34.92,34.79,34.84,184891.0,33.3719,33.391,33.2667,33.3145,184891.0
2023-11-09 12:20:00,34.83,34.84,34.65,34.66,249879.0,33.3049,33.3145,33.1328,33.1424,249879.0
2023-11-09 12:30:00,34.66,34.75,34.62,34.66,281236.0,33.1424,33.2285,33.1041,33.1424,281236.0
2023-11-09 12:40:00,34.66,34.66,34.6,34.63,151489.0,33.1424,33.1424,33.085,33.1137,151489.0
2023-11-09 12:50:00,34.63,34.7,34.63,34.65,139770.0,33.1137,33.1806,33.1137,33.1328,139770.0
2023-11-09 13:00:00,34.65,34.65,34.46,34.55,288968.0,33.1328,33.1328,32.9511,33.0372,288968.0
2023-11-09 13:10:00,34.54,34.63,34.5,34.58,222068.0,33.0276,33.1137,32.9894,33.0659,222068.0
2023-11-09 13:20:00,34.57,34.65,34.54,34.61,196436.0,33.0563,33.1328,33.0276,33.0946,196436.0
2023-11-09 13:30:00,34.6,34.6,34.5,34.52,165847.0,33.085,33.085,32.9894,33.0085,165847.0
2023-11-09 13:40:00,34.52,34.53,34.43,34.48,147522.0,33.0085,33.0181,32.9225,32.9703,147522.0
2023-11-09 13:50:00,34.48,34.5,34.4,34.41,128026.0,32.9703,32.9894,32.8938,32.9033,128026.0
2023-11-09 14:00:00,34.4,34.41,34.32,34.4,411354.0,32.8938,32.9033,32.8173,32.8938,411354.0
2023-11-09 14:10:00,34.4,34.4,34.28,34.3,187287.0,32.8938,32.8938,32.779,32.7982,187287.0
2023-11-09 14:20:00,34.3,34.33,34.25,34.28,158443.0,32.7982,32.8268,32.7503,32.779,158443.0
2023-11-09 14:30:00,34.28,34.28,34.17,34.21,253412.0,32.779,32.779,32.6738,32.7121,253412.0
2023-11-09 14:40:00,34.21,34.25,34.19,34.25,138367.0,32.7121,32.7503,32.693,32.7503,138367.0
2023-11-09 14:50:00,34.24,34.24,34.19,34.22,161951.0,32.7408,32.7408,32.693,32.7217,161951.0
2023-11-09 15:00:00,34.21,34.24,34.14,34.17,264771.0,32.7121,32.7408,32.6452,32.6738,264771.0
2023-11-09 15:10:00,34.16,34.23,34.14,34.16,229024.0,32.6643,32.7312,32.6452,32.6643,229024.0
2023-11-09 15:20:00,34.16,34.17,34.08,34.09,248209.0,32.6643,32.6738,32.5878,32.5974,248209.0
2023-11-09 15:30:00,34.09,34.12,34.05,34.09,336580.0,32.5974,32.626,32.5591,32.5974,336580.0
2023-11-09 15:40:00,34.09,34.13,34.03,34.04,380731.0,32.5974,32.6356,32.54,32.5495,380731.0
2023-11-09 15:50:00,34.04,34.06,33.93,33.94,1603476.0,32.5495,32.5687,32.4444,32.4539,1603476.0
2023-11-10 09:30:00,33.71,33.94,33.69,33.87,763004.0,32.234,32.4539,32.2149,32.387,763004.0
2023-11-10 09:40:00,33.88,33.9,33.75,33.8,392742.0,32.3965,32.4157,32.2722,32.32,392742.0
2023-11-10 09:50:00,33.8,33.8,33.63,33.69,321437.0,32.32,32.32,32.1575,32.2149,321437.0
2023-11-10 10:00:00,33.69,33.89,33.58,33.83,341974.0,32.2149,32.4061,32.1097,32.3487,341974.0
2023-11-10 10:10:00,33.83,33.95,33.76,33.92,284393.0,32.3487,32.4635,32.2818,32.4348,284393.0
2023-11-10 10:20:00,33.91,33.96,33.86,33.89,183933.0,32.4252,32.473,32.3774,32.4061,183933.0
2023-11-10 10:30:00,33.89,33.93,33.79,33.84,175817.0,32.4061,32.4444,32.3105,32.3583,175817.0
2023-11-10 10:40:00,33.85,33.89,33.8,33.83,162180.0,32.3679,32.4061,32.32,32.3487,162180.0
2023-11-10 10:50:00,33.83,33.87,33.72,33.82,149908.0,32.3487,32.387,32.2436,32.3392,149908.0
2023-11-10 11:00:00,33.82,34.09,33.81,34.04,256408.0,32.3392,32.5974,32.3296,32.5495,256408.0
2023-11-10 11:10:00,34.04,34.06,33.97,34.02,164730.0,32.5495,32.5687,32.4826,32.5304,164730.0
2023-11-10 11:20:00,34.01,34.01,33.92,33.97,168345.0,32.5209,32.5209,32.4348,32.4826,168345.0
2023-11-10 11:30:00,33.96,33.98,33.91,33.98,129698.0,32.473,32.4922,32.4252,32.4922,129698.0
2023-11-10 11:40:00,33.97,34.02,33.95,33.96,229614.0,32.4826,32.5304,32.4635,32.473,229614.0
2023-11-10 11:50:00,33.97,34.02,33.94,33.96,168420.0,32.4826,32.5304,32.4539,32.473,168420.0
2023-11-10 12:00:00,33.96,33.98,33.91,33.97,106176.0,32.473,32.4922,32.4252,32.4826,106176.0
2023-11-10 12:10:00,33.97,33.98,33.91,33.95,99181.0,32.4826,32.4922,32.4252,32.4635,99181.0
2023-11-10 12:20:00,33.95,33.95,33.88,33.9,128130.0,32.4635,32.4635,32.3965,32.4157,128130.0
2023-11-10 12:30:00,33.9,33.93,33.89,33.92,116873.0,32.4157,32.4444,32.4061,32.4348,116873.0
2023-11-10 12:40:00,33.91,33.93,33.84,33.84,131138.0,32.4252,32.4444,32.3583,32.3583,131138.0
2023-11-10 12:50:00,33.85,33.87,33.81,33.87,118745.0,32.3679,32.387,32.3296,32.387,118745.0
2023-11-10 13:00:00,33.87,33.9,33.86,33.88,134716.0,32.387,32.4157,32.3774,32.3965,134716.0
2023-11-10 13:10:00,33.87,33.91,33.85,33.9,87713.0,32.387,32.4252,32.3679,32.4157,87713.0
2023-11-10 13:20:00,33.9,33.92,33.83,33.84,90544.0,32.4157,32.4348,32.3487,32.3583,90544.0
2023-11-10 13:30:00,33.83,33.89,33.83,33.87,86698.0,32.3487,32.4061,32.3487,32.387,86698.0
2023-11-10 13:40:00,33.86,33.92,33.86,33.9,137895.0,32.3774,32.4348,32.3774,32.4157,137895.0
2023-11-10 13:50:00,33.9,33.9,33.81,33.84,139685.0,32.4157,32.4157,32.3296,32.3583,139685.0
2023-11-10 14:00:00,33.83,33.92,33.79,33.9,131397.0,32.3487,32.4348,32.3105,32.4157,131397.0
2023-11-10 14:10:00,33.91,34.01,33.9,33.99,128485.0,32.4252,32.5209,32.4157,32.5017,128485.0
2023-11-10 14:20:00,33.99,34.04,33.97,34.02,143520.0,32.5017,32.5495,32.4826,32.5304,143520.0
2023-11-10 14:30:00,34.02,34.05,33.91,34.02,282462.0,32.5304,32.5591,32.4252,32.5304,282462.0
2023-11-10 14:40:00,34.02,34.05,34.01,34.02,127143.0,32.5304,32.5591,32.5209,32.5304,127143.0
2023-11-10 14:50:00,34.02,34.06,34.0,34.02,123953.0,32.5304,32.5687,32.5113,32.5304,123953.0
2023-11-10 15:00:00,34.01,34.03,33.99,34.01,117123.0,32.5209,32.54,32.5017,32.5209,117123.0
2023-11-10 15:10:00,34.02,34.08,34.01,34.07,230820.0,32.5304,32.5878,32.5209,32.5782,230820.0
2023-11-10 15:20:00,34.08,34.09,34.04,34.06,128486.0,32.5878,32.5974,32.5495,32.5687,128486.0
2023-11-10 15:30:00,34.06,34.14,34.04,34.12,237772.0,32.5687,32.6452,32.5495,32.626,237772.0
2023-11-10 15:40:00,34.12,34.21,34.09,34.21,321351.0,32.626,32.7121,32.5974,32.7121,321351.0
2023-11-10 15:50:00,34.21,34.23,34.16,34.22,997578.0,32.7121,32.7312,32.6643,32.7217,997578.0
2023-11-13 09:30:00,34.04,34.35,34.01,34.3,461988.0,32.5495,32.846,32.5209,32.7982,461988.0
2023-11-13 09:40:00,34.3,34.3,34.09,34.11,186215.0,32.7982,32.7982,32.5974,32.6165,186215.0
2023-11-13 09:50:00,34.13,34.26,34.13,34.21,154885.0,32.6356,32.7599,32.6356,32.7121,154885.0
2023-11-13 10:00:00,34.22,34.39,34.17,34.3,225204.0,32.7217,32.8842,32.6738,32.7982,225204.0
2023-11-13 10:10:00,34.29,34.3,34.18,34.2,167958.0,32.7886,32.7982,32.6834,32.7025,167958.0
2023-11-13 10:20:00,34.2,34.24,34.07,34.13,243392.0,32.7025,32.7408,32.5782,32.6356,243392.0
2023-11-13 10:30:00,34.14,34.19,34.1,34.12,211778.0,32.6452,32.693,32.6069,32.626,211778.0
2023-11-13 10:40:00,34.12,34.16,34.08,34.11,150293.0,32.626,32.6643,32.5878,32.6165,150293.0
2023-11-13 10:50:00,34.11,34.24,34.1,34.22,188482.0,32.6165,32.7408,32.6069,32.7217,188482.0
2023-11-13 11:00:00,34.21,34.33,34.18,34.26,138908.0,32.7121,32.8268,32.6834,32.7599,138908.0
2023-11-13 11:10:00,34.26,34.42,34.25,34.41,137654.0,32.7599,32.9129,32.7503,32.9033,137654.0
2023-11-13 11:20:00,34.41,34.43,34.3,34.32,115662.0,32.9033,32.9225,32.7982,32.8173,115662.0
2023-11-13 11:30:00,34.33,34.5,34.31,34.45,190627.0,32.8268,32.9894,32.8077,32.9416,190627.0
2023-11-13 11:40:00,34.44,34.54,34.43,34.52,152016.0,32.932,33.0276,32.9225,33.0085,152016.0
2023-11-13 11:50:00,34.52,34.55,34.47,34.5,122396.0,33.0085,33.0372,32.9607,32.9894,122396.0
2023-11-13 12:00:00,34.48,34.5,34.37,34.38,98139.0,32.9703,32.9894,32.8651,32.8747,98139.0
2023-11-13 12:10:00,34.38,34.5,34.33,34.41,144524.0,32.8747,32.9894,32.8268,32.9033,144524.0
2023-11-13 12:20:00,34.42,34.55,34.41,34.5,155219.0,32.9129,33.0372,32.9033,32.9894,155219.0
2023-11-13 12:30:00,34.5,34.56,34.47,34.48,145480.0,32.9894,33.0468,32.9607,32.9703,145480.0
2023-11-13 12:40:00,34.49,34.52,34.46,34.49,114631.0,32.9798,33.0085,32.9511,32.9798,114631.0
2023-11-13 12:50:00,34.5,34.51,34.45,34.49,104773.0,32.9894,32.999,32.9416,32.9798,104773.0
2023-11-13 13:00:00,34.5,34.52,34.47,34.51,127591.0,32.9894,33.0085,32.9607,32.999,127591.0
2023-11-13 13:10:00,34.51,34.6,34.5,34.57,132975.0,32.999,33.085,32.9894,33.0563,132975.0
2023-11-13 13:20:00,34.58,34.61,34.48,34.51,167313.0,33.0659,33.0946,32.9703,32.999,167313.0
2023-11-13 13:30:00,34.5,34.5,34.42,34.42,146006.0,32.9894,32.9894,32.9129,32.9129,146006.0
2023-11-13 13:40:00,34.42,34.53,34.41,34.49,140907.0,32.9129,33.0181,32.9033,32.9798,140907.0
2023-11-13 13:50:00,34.49,34.51,34.44,34.46,91429.0,32.9798,32.999,32.932,32.9511,91429.0
2023-11-13 14:00:00,34.46,34.49,34.4,34.4,107893.0,32.9511,32.9798,32.8938,32.8938,107893.0
2023-11-13 14:10:00,34.41,34.42,34.26,34.29,138736.0,32.9033,32.9129,32.7599,32.7886,138736.0
2023-11-13 14:20:00,34.29,34.33,34.26,34.3,151770.0,32.7886,32.8268,32.7599,32.7982,151770.0
2023-11-13 14:30:00,34.3,34.35,34.29,34.32,124907.0,32.7982,32.846,32.7886,32.8173,124907.0
2023-11-13 14:40:00,34.32,34.37,34.31,34.36,91548.0,32.8173,32.8651,32.8077,32.8555,91548.0
2023-11-13 14:50:00,34.36,34.37,34.32,34.33,106786.0,32.8555,32.8651,32.8173,32.8268,106786.0
2023-11-13 15:00:00,34.33,34.33,34.28,34.31,133035.0,32.8268,32.8268,32.779,32.8077,133035.0
2023-11-13 15:10:00,34.3,34.31,34.24,34.27,98417.0,32.7982,32.8077,32.7408,32.7695,98417.0
2023-11-13 15:20:00,34.27,34.28,34.22,34.23,115524.0,32.7695,32.779,32.7217,32.7312,115524.0
2023-11-13 15:30:00,34.22,34.28,34.21,34.25,254541.0,32.7217,32.779,32.7121,32.7503,254541.0
2023-11-13 15:40:00,34.25,34.28,34.23,34.25,225300.0,32.7503,32.779,32.7312,32.7503,225300.0
2023-11-13 15:50:00,34.24,34.26,34.19,34.2,614049.0,32.7408,32.7599,32.693,32.7025,614049.0
2023-11-14 09:30:00,34.89,35.28,34.76,35.25,819521.0,33.3623,33.7352,33.238,33.7066,819521.0
2023-11-14 09:40:00,35.26,35.3,35.13,35.17,367706.0,33.7161,33.7544,33.5918,33.6301,367706.0
2023-11-14 09:50:00,35.16,35.47,35.15,35.41,643751.0,33.6205,33.9169,33.6109,33.8596,643751.0
2023-11-14 10:00:00,35.43,35.48,35.33,35.47,302124.0,33.8787,33.9265,33.7831,33.9169,302124.0
2023-11-14 10:10:00,35.48,35.63,35.46,35.62,249843.0,33.9265,34.0699,33.9074,34.0604,249843.0
2023-11-14 10:20:00,35.62,35.8,35.56,35.77,243633.0,34.0604,34.2325,34.003,34.2038,243633.0
2023-11-14 10:30:00,35.77,35.78,35.64,35.7,189063.0,34.2038,34.2134,34.0795,34.1369,189063.0
2023-11-14 10:40:00,35.7,35.76,35.66,35.68,193467.0,34.1369,34.1942,34.0986,34.1177,193467.0
2023-11-14 10:50:00,35.68,35.82,35.65,35.75,237597.0,34.1177,34.2516,34.089,34.1847,237597.0
2023-11-14 11:00:00,35.75,35.91,35.74,35.9,244822.0,34.1847,34.3377,34.1751,34.3281,244822.0
2023-11-14 11:10:00,35.9,35.95,35.84,35.89,211859.0,34.3281,34.3759,34.2707,34.3185,211859.0
2023-11-14 11:20:00,35.88,35.96,35.86,35.92,230842.0,34.309,34.3855,34.2899,34.3472,230842.0
2023-11-14 11:30:00,35.93,35.97,35.82,35.94,311252.0,34.3568,34.395,34.2516,34.3663,311252.0
2023-11-14 11:40:00,35.95,36.1,35.93,36.06,280847.0,34.3759,34.5193,34.3568,34.4811,280847.0
2023-11-14 11:50:00,36.05,36.06,35.95,35.98,139854.0,34.4715,34.4811,34.3759,34.4046,139854.0
2023-11-14 12:00:00,35.97,36.08,35.92,35.92,199496.0,34.395,34.5002,34.3472,34.3472,199496.0
2023-11-14 12:10:00,35.92,35.94,35.8,35.88,249165.0,34.3472,34.3663,34.2325,34.309,249165.0
2023-11-14 12:20:00,35.87,35.91,35.79,35.89,117472.0,34.2994,34.3377,34.2229,34.3185,117472.0
2023-11-14 12:30:00,35.89,35.9,35.82,35.9,104154.0,34.3185,34.3281,34.2516,34.3281,104154.0
2023-11-14 12:40:00,35.89,35.93,35.88,35.92,87018.0,34.3185,34.3568,34.309,34.3472,87018.0
2023-11-14 12:50:00,35.91,35.94,35.88,35.9,106933.0,34.3377,34.3663,34.309,34.3281,106933.0
2023-11-14 13:00:00,35.9,36.02,35.89,36.01,104496.0,34.3281,34.4428,34.3185,34.4333,104496.0
2023-11-14 13:10:00,36.01,36.02,35.93,35.95,93312.0,34.4333,34.4428,34.3568,34.3759,93312.0
2023-11-14 13:20:00,35.95,36.11,35.93,36.11,391248.0,34.3759,34.5289,34.3568,34.5289,391248.0
2023-11-14 13:30:00,36.11,36.14,36.05,36.14,133346.0,34.5289,34.5576,34.4715,34.5576,133346.0
2023-11-14 13:40:00,36.14,36.18,36.11,36.18,108312.0,34.5576,34.5958,34.5289,34.5958,108312.0
2023-11-14 13:50:00,36.18,36.24,36.17,36.23,135914.0,34.5958,34.6532,34.5863,34.6436,135914.0
2023-11-14 14:00:00,36.23,36.26,36.19,36.22,146483.0,34.6436,34.6723,34.6054,34.6341,146483.0
2023-11-14 14:10:00,36.22,36.28,36.2,36.26,122123.0,34.6341,34.6915,34.615,34.6723,122123.0
2023-11-14 14:20:00,36.25,36.26,36.17,36.2,152312.0,34.6628,34.6723,34.5863,34.615,152312.0
2023-11-14 14:30:00,36.2,36.21,36.13,36.16,103763.0,34.615,34.6245,34.548,34.5767,103763.0
2023-11-14 14:40:00,36.16,36.22,36.16,36.2,118026.0,34.5767,34.6341,34.5767,34.615,118026.0
2023-11-14 14:50:00,36.2,36.28,36.2,36.28,133812.0,34.615,34.6915,34.615,34.6915,133812.0
2023-11-14 15:00:00,36.28,36.35,36.28,36.34,129105.0,34.6915,34.7584,34.6915,34.7488,129105.0
2023-11-14 15:10:00,36.34,36.36,36.3,36.32,137002.0,34.7488,34.768,34.7106,34.7297,137002.0
2023-11-14 15:20:00,36.31,36.38,36.29,36.34,183954.0,34.7201,34.7871,34.701,34.7488,183954.0
2023-11-14 15:30:00,36.34,36.37,36.26,36.27,362523.0,34.7488,34.7775,34.6723,34.6819,362523.0
2023-11-14 15:40:00,36.27,36.33,36.18,36.19,323818.0,34.6819,34.7393,34.5958,34.6054,323818.0
2023-11-14 15:50:00,36.19,36.19,36.07,36.08,746847.0,34.6054,34.6054,34.4907,34.5002,746847.0
2023-11-15 09:30:00,35.99,36.2,35.88,36.11,580904.0,34.4142,34.615,34.309,34.5289,580904.0
2023-11-15 09:40:00,36.11,36.15,35.96,36.06,223201.0,34.5289,34.5672,34.3855,34.4811,223201.0
2023-11-15 09:50:00,36.07,36.16,35.85,36.15,246085.0,34.4907,34.5767,34.2803,34.5672,246085.0
2023-11-15 10:00:00,36.15,36.29,36.15,36.24,199404.0,34.5672,34.701,34.5672,34.6532,199404.0
2023-11-15 10:10:00,36.24,36.4,36.24,36.36,127243.0,34.6532,34.8062,34.6532,34.768,127243.0
2023-11-15 10:20:00,36.36,36.42,36.27,36.4,147033.0,34.768,34.8253,34.6819,34.8062,147033.0
2023-11-15 10:30:00,36.41,36.49,36.39,36.44,171347.0,34.8158,34.8923,34.7966,34.8445,171347.0
2023-11-15 10:40:00,36.44,36.52,36.44,36.5,181376.0,34.8445,34.921,34.8445,34.9018,181376.0
2023-11-15 10:50:00,36.51,36.54,36.4,36.48,173009.0,34.9114,34.9401,34.8062,34.8827,173009.0
2023-11-15 11:00:00,36.48,36.53,36.44,36.47,133025.0,34.8827,34.9305,34.8445,34.8731,133025.0
2023-11-15 11:10:00,36.47,36.5,36.34,36.38,181361.0,34.8731,34.9018,34.7488,34.7871,181361.0
2023-11-15 11:20:00,36.38,36.45,36.37,36.43,134516.0,34.7871,34.854,34.7775,34.8349,134516.0
2023-11-15 11:30:00,36.43,36.43,36.22,36.26,131172.0,34.8349,34.8349,34.6341,34.6723,131172.0
2023-11-15 11:40:00,36.27,36.44,36.23,36.43,116152.0,34.6819,34.8445,34.6436,34.8349,116152.0
2023-11-15 11:50:00,36.43,36.45,36.33,36.37,188380.0,34.8349,34.854,34.7393,34.7775,188380.0
2023-11-15 12:00:00,36.36,36.38,36.26,36.27,84268.0,34.768,34.7871,34.6723,34.6819,84268.0
2023-11-15 12:10:00,36.27,36.29,36.22,36.27,100953.0,34.6819,34.701,34.6341,34.6819,100953.0
2023-11-15 12:20:00,36.27,36.33,36.26,36.33,95574.0,34.6819,34.7393,34.6723,34.7393,95574.0
2023-11-15 12:30:00,36.33,36.42,36.32,36.36,135063.0,34.7393,34.8253,34.7297,34.768,135063.0
2023-11-15 12:40:00,36.36,36.38,36.28,36.33,93427.0,34.768,34.7871,34.6915,34.7393,93427.0
2023-11-15 12:50:00,36.32,36.37,36.29,36.36,174066.0,34.7297,34.7775,34.701,34.768,174066.0
2023-11-15 13:00:00,36.36,36.39,36.27,36.3,81964.0,34.768,34.7966,34.6819,34.7106,81964.0
2023-11-15 13:10:00,36.3,36.33,36.27,36.3,91262.0,34.7106,34.7393,34.6819,34.7106,91262.0
2023-11-15 13:20:00,36.3,36.35,36.29,36.3,81748.0,34.7106,34.7584,34.701,34.7106,81748.0
2023-11-15 13:30:00,36.31,36.35,36.28,36.32,106032.0,34.7201,34.7584,34.6915,34.7297,106032.0
2023-11-15 13:40:00,36.32,36.36,36.31,36.34,93403.0,34.7297,34.768,34.7201,34.7488,93403.0
2023-11-15 13:50:00,36.34,36.39,36.33,36.38,100440.0,34.7488,34.7966,34.7393,34.7871,100440.0
2023-11-15 14:00:00,36.39,36.48,36.38,36.45,104713.0,34.7966,34.8827,34.7871,34.854,104713.0
2023-11-15 14:10:00,36.44,36.45,36.38,36.41,84390.0,34.8445,34.854,34.7871,34.8158,84390.0
2023-11-15 14:20:00,36.42,36.46,36.4,36.45,94741.0,34.8253,34.8636,34.8062,34.854,94741.0
2023-11-15 14:30:00,36.45,36.52,36.44,36.52,125081.0,34.854,34.921,34.8445,34.921,125081.0
2023-11-15 14:40:00,36.51,36.52,36.44,36.44,107495.0,34.9114,34.921,34.8445,34.8445,107495.0
2023-11-15 14:50:00,36.45,36.47,36.41,36.47,94517.0,34.854,34.8731,34.8158,34.8731,94517.0
2023-11-15 15:00:00,36.46,36.49,36.44,36.47,114814.0,34.8636,34.8923,34.8445,34.8731,114814.0
2023-11-15 15:10:00,36.48,36.49,36.43,36.45,119521.0,34.8827,34.8923,34.8349,34.854,119521.0
2023-11-15 15:20:00,36.45,36.45,36.35,36.41,135905.0,34.854,34.854,34.7584,34.8158,135905.0
2023-11-15 15:30:00,36.42,36.44,36.36,36.38,174219.0,34.8253,34.8445,34.768,34.7871,174219.0
2023-11-15 15:40:00,36.38,36.41,36.32,36.36,332472.0,34.7871,34.8158,34.7297,34.768,332472.0
2023-11-15 15:50:00,36.36,36.4,36.3,36.38,984529.0,34.768,34.8062,34.7106,34.7871,984529.0
2023-11-16 09:30:00,36.46,36.8,36.4,36.79,493594.0,34.8636,35.1887,34.8062,35.1791,493594.0
2023-11-16 09:40:00,36.79,37.14,36.76,36.89,402704.0,35.1791,35.5138,35.1504,35.2748,402704.0
2023-11-16 09:50:00,36.89,36.9,36.7,36.71,202058.0,35.2748,35.2843,35.0931,35.1026,202058.0
2023-11-16 10:00:00,36.72,36.83,36.67,36.73,166322.0,35.1122,35.2174,35.0644,35.1218,166322.0
2023-11-16 10:10:00,36.73,36.86,36.63,36.84,181877.0,35.1218,35.2461,35.0261,35.2269,181877.0
2023-11-16 10:20:00,36.83,36.96,36.83,36.87,211005.0,35.2174,35.3417,35.2174,35.2556,211005.0
2023-11-16 10:30:00,36.87,37.18,36.84,37.05,363119.0,35.2556,35.5521,35.2269,35.4277,363119.0
2023-11-16 10:40:00,37.05,37.06,36.9,36.94,228805.0,35.4277,35.4373,35.2843,35.3226,228805.0
2023-11-16 10:50:00,36.94,37.08,36.87,37.05,199104.0,35.3226,35.4564,35.2556,35.4277,199104.0
2023-11-16 11:00:00,37.05,37.16,37.04,37.13,188836.0,35.4277,35.5329,35.4182,35.5042,188836.0
2023-11-16 11:10:00,37.14,37.27,37.12,37.18,282359.0,35.5138,35.6381,35.4947,35.5521,282359.0
2023-11-16 11:20:00,37.18,37.2,37.08,37.1,189806.0,35.5521,35.5712,35.4564,35.4756,189806.0
2023-11-16 11:30:00,37.09,37.17,37.03,37.14,212742.0,35.466,35.5425,35.4086,35.5138,212742.0
2023-11-16 11:40:00,37.15,37.18,36.91,36.95,127012.0,35.5234,35.5521,35.2939,35.3321,127012.0
2023-11-16 11:50:00,36.96,36.99,36.92,36.94,164416.0,35.3417,35.3704,35.3034,35.3226,164416.0
2023-11-16 12:00:00,36.94,37.01,36.82,36.83,143549.0,35.3226,35.3895,35.2078,35.2174,143549.0
2023-11-16 12:10:00,36.82,36.89,36.75,36.83,100454.0,35.2078,35.2748,35.1409,35.2174,100454.0
2023-11-16 12:20:00,36.84,36.93,36.84,36.91,88631.0,35.2269,35.313,35.2269,35.2939,88631.0
2023-11-16 12:30:00,36.91,36.97,36.82,36.84,95014.0,35.2939,35.3512,35.2078,35.2269,95014.0
2023-11-16 12:40:00,36.84,36.87,36.79,36.8,68786.0,35.2269,35.2556,35.1791,35.1887,68786.0
2023-11-16 12:50:00,36.8,36.84,36.76,36.82,74831.0,35.1887,35.2269,35.1504,35.2078,74831.0
2023-11-16 13:00:00,36.82,36.82,36.71,36.76,122131.0,35.2078,35.2078,35.1026,35.1504,122131.0
2023-11-16 13:10:00,36.77,36.78,36.7,36.73,107364.0,35.16,35.1696,35.0931,35.1218,107364.0
2023-11-16 13:20:00,36.73,36.77,36.68,36.7,118355.0,35.1218,35.16,35.0739,35.0931,118355.0
2023-11-16 13:30:00,36.7,36.77,36.69,36.74,109932.0,35.0931,35.16,35.0835,35.1313,109932.0
2023-11-16 13:40:00,36.75,36.79,36.68,36.69,96598.0,35.1409,35.1791,35.0739,35.0835,96598.0
2023-11-16 13:50:00,36.7,36.74,36.65,36.69,88725.0,35.0931,35.1313,35.0453,35.0835,88725.0
2023-11-16 14:00:00,36.69,36.76,36.68,36.71,99559.0,35.0835,35.1504,35.0739,35.1026,99559.0
2023-11-16 14:10:00,36.72,36.72,36.64,36.72,110773.0,35.1122,35.1122,35.0357,35.1122,110773.0
2023-11-16 14:20:00,36.72,36.73,36.65,36.7,129329.0,35.1122,35.1218,35.0453,35.0931,129329.0
2023-11-16 14:30:00,36.7,36.77,36.7,36.73,106676.0,35.0931,35.16,35.0931,35.1218,106676.0
2023-11-16 14:40:00,36.74,36.79,36.72,36.77,135006.0,35.1313,35.1791,35.1122,35.16,135006.0
2023-11-16 14:50:00,36.77,36.78,36.72,36.77,143731.0,35.16,35.1696,35.1122,35.16,143731.0
2023-11-16 15:00:00,36.77,36.85,36.76,36.84,112796.0,35.16,35.2365,35.1504,35.2269,112796.0
2023-11-16 15:10:00,36.84,36.85,36.69,36.7,134478.0,35.2269,35.2365,35.0835,35.0931,134478.0
2023-11-16 15:20:00,36.7,36.71,36.57,36.57,162182.0,35.0931,35.1026,34.9688,34.9688,162182.0
2023-11-16 15:30:00,36.58,36.61,36.51,36.58,365095.0,34.9783,35.007,34.9114,34.9783,365095.0
2023-11-16 15:40:00,36.58,36.61,36.55,36.6,375603.0,34.9783,35.007,34.9496,34.9974,375603.0
2023-11-16 15:50:00,36.59,36.63,36.52,36.55,1192740.0,34.9879,35.0261,34.921,34.9496,1192740.0
2023-11-17 09:30:00,36.83,36.87,36.61,36.75,572939.0,35.2174,35.2556,35.007,35.1409,572939.0
2023-11-17 09:40:00,36.76,36.8,36.62,36.66,169535.0,35.1504,35.1887,35.0166,35.0548,169535.0
2023-11-17 09:50:00,36.66,36.66,36.4,36.46,211644.0,35.0548,35.0548,34.8062,34.8636,211644.0
2023-11-17 10:00:00,36.45,36.62,36.45,36.56,189202.0,34.854,35.0166,34.854,34.9592,189202.0
2023-11-17 10:10:00,36.56,36.58,36.44,36.47,86441.0,34.9592,34.9783,34.8445,34.8731,86441.0
2023-11-17 10:20:00,36.46,36.48,36.31,36.4,103918.0,34.8636,34.8827,34.7201,34.8062,103918.0
2023-11-17 10:30:00,36.39,36.53,36.36,36.52,139479.0,34.7966,34.9305,34.768,34.921,139479.0
2023-11-17 10:40:00,36.52,36.68,36.48,36.65,150284.0,34.921,35.0739,34.8827,35.0453,150284.0
2023-11-17 10:50:00,36.65,36.66,36.54,36.55,108864.0,35.0453,35.0548,34.9401,34.9496,108864.0
2023-11-17 11:00:00,36.55,36.58,36.45,36.58,108430.0,34.9496,34.9783,34.854,34.9783,108430.0
2023-11-17 11:10:00,36.58,36.61,36.46,36.48,74158.0,34.9783,35.007,34.8636,34.8827,74158.0
2023-11-17 11:20:00,36.48,36.5,36.4,36.44,82174.0,34.8827,34.9018,34.8062,34.8445,82174.0
2023-11-17 11:30:00,36.44,36.44,36.33,36.34,129988.0,34.8445,34.8445,34.7393,34.7488,129988.0
2023-11-17 11:40:00,36.34,36.36,36.23,36.32,110674.0,34.7488,34.768,34.6436,34.7297,110674.0
2023-11-17 11:50:00,36.32,36.39,36.3,36.39,37649.0,34.7297,34.7966,34.7106,34.7966,37649.0
2023-11-17 12:00:00,36.38,36.41,36.33,36.34,57011.0,34.7871,34.8158,34.7393,34.7488,57011.0
2023-11-17 12:10:00,36.35,36.39,36.34,36.37,52662.0,34.7584,34.7966,34.7488,34.7775,52662.0
2023-11-17 12:20:00,36.37,36.4,36.32,36.34,48672.0,34.7775,34.8062,34.7297,34.7488,48672.0
2023-11-17 12:30:00,36.35,36.44,36.35,36.44,89788.0,34.7584,34.8445,34.7584,34.8445,89788.0
2023-11-17 12:40:00,36.44,36.47,36.4,36.41,84084.0,34.8445,34.8731,34.8062,34.8158,84084.0
2023-11-17 12:50:00,36.41,36.43,36.39,36.41,37502.0,34.8158,34.8349,34.7966,34.8158,37502.0
2023-11-17 13:00:00,36.41,36.48,36.39,36.48,86929.0,34.8158,34.8827,34.7966,34.8827,86929.0
2023-11-17 13:10:00,36.48,36.53,36.44,36.47,81277.0,34.8827,34.9305,34.8445,34.8731,81277.0
2023-11-17 13:20:00,36.48,36.55,36.47,36.54,138642.0,34.8827,34.9496,34.8731,34.9401,138642.0
2023-11-17 13:30:00,36.54,36.54,36.46,36.49,71452.0,34.9401,34.9401,34.8636,34.8923,71452.0
2023-11-17 13:40:00,36.5,36.5,36.43,36.45,84924.0,34.9018,34.9018,34.8349,34.854,84924.0
2023-11-17 13:50:00,36.46,36.47,36.4,36.41,93315.0,34.8636,34.8731,34.8062,34.8158,93315.0
2023-11-17 14:00:00,36.41,36.41,36.34,36.34,84102.0,34.8158,34.8158,34.7488,34.7488,84102.0
2023-11-17 14:10:00,36.34,36.37,36.3,36.3,103683.0,34.7488,34.7775,34.7106,34.7106,103683.0
2023-11-17 14:20:00,36.3,36.31,36.23,36.26,169787.0,34.7106,34.7201,34.6436,34.6723,169787.0
2023-11-17 14:30:00,36.26,36.3,36.23,36.24,117552.0,34.6723,34.7106,34.6436,34.6532,117552.0
2023-11-17 14:40:00,36.25,36.28,36.24,36.27,65500.0,34.6628,34.6915,34.6532,34.6819,65500.0
2023-11-17 14:50:00,36.27,36.33,36.24,36.32,92539.0,34.6819,34.7393,34.6532,34.7297,92539.0
2023-11-17 15:00:00,36.32,36.32,36.25,36.3,92827.0,34.7297,34.7297,34.6628,34.7106,92827.0
2023-11-17 15:10:00,36.3,36.31,36.27,36.29,130483.0,34.7106,34.7201,34.6819,34.701,130483.0
2023-11-17 15:20:00,36.29,36.32,36.27,36.3,141755.0,34.701,34.7297,34.6819,34.7106,141755.0
2023-11-17 15:30:00,36.3,36.31,36.22,36.23,165288.0,34.7106,34.7201,34.6341,34.6436,165288.0
2023-11-17 15:40:00,36.23,36.38,36.22,36.37,298961.0,34.6436,34.7871,34.6341,34.7775,298961.0
2023-11-17 15:50:00,36.37,36.44,36.34,36.35,708237.0,34.7775,34.8445,34.7488,34.7584,708237.0
2023-11-20 09:30:00,36.04,36.17,35.78,36.12,458472.0,34.462,34.5863,34.2134,34.5385,458472.0
2023-11-20 09:40:00,36.12,36.36,36.11,36.35,161949.0,34.5385,34.768,34.5289,34.7584,161949.0
2023-11-20 09:50:00,36.34,36.44,36.3,36.43,220903.0,34.7488,34.8445,34.7106,34.8349,220903.0
2023-11-20 10:00:00,36.43,36.43,36.3,36.39,140380.0,34.8349,34.8349,34.7106,34.7966,140380.0
2023-11-20 10:10:00,36.38,36.43,36.34,36.4,122649.0,34.7871,34.8349,34.7488,34.8062,122649.0
2023-11-20 10:20:00,36.39,36.45,36.35,36.41,83964.0,34.7966,34.854,34.7584,34.8158,83964.0
2023-11-20 10:30:00,36.41,36.52,36.37,36.51,86224.0,34.8158,34.921,34.7775,34.9114,86224.0
2023-11-20 10:40:00,36.51,36.57,36.47,36.57,80561.0,34.9114,34.9688,34.8731,34.9688,80561.0
2023-11-20 10:50:00,36.56,36.57,36.51,36.57,97900.0,34.9592,34.9688,34.9114,34.9688,97900.0
2023-11-20 11:00:00,36.56,36.65,36.53,36.65,159683.0,34.9592,35.0453,34.9305,35.0453,159683.0
2023-11-20 11:10:00,36.66,36.77,36.61,36.75,211502.0,35.0548,35.16,35.007,35.1409,211502.0
2023-11-20 11:20:00,36.75,36.82,36.71,36.79,107538.0,35.1409,35.2078,35.1026,35.1791,107538.0
2023-11-20 11:30:00,36.78,36.83,36.76,36.77,128770.0,35.1696,35.2174,35.1504,35.16,128770.0
2023-11-20 11:40:00,36.78,36.82,36.7,36.71,63150.0,35.1696,35.2078,35.0931,35.1026,63150.0
2023-11-20 11:50:00,36.72,36.77,36.7,36.7,85640.0,35.1122,35.16,35.0931,35.0931,85640.0
2023-11-20 12:00:00,36.7,36.73,36.63,36.69,82621.0,35.0931,35.1218,35.0261,35.0835,82621.0
2023-11-20 12:10:00,36.68,36.77,36.68,36.76,58254.0,35.0739,35.16,35.0739,35.1504,58254.0
2023-11-20 12:20:00,36.77,36.79,36.7,36.71,89894.0,35.16,35.1791,35.0931,35.1026,89894.0
2023-11-20 12:30:00,36.7,36.71,36.57,36.58,80513.0,35.0931,35.1026,34.9688,34.9783,80513.0
2023-11-20 12:40:00,36.58,36.6,36.52,36.52,54029.0,34.9783,34.9974,34.921,34.921,54029.0
2023-11-20 12:50:00,36.52,36.53,36.46,36.48,61555.0,34.921,34.9305,34.8636,34.8827,61555.0
2023-11-20 13:00:00,36.48,36.65,36.47,36.57,126732.0,34.8827,35.0453,34.8731,34.9688,126732.0
2023-11-20 13:10:00,36.56,36.63,36.56,36.63,33671.0,34.9592,35.0261,34.9592,35.0261,33671.0
2023-11-20 13:20:00,36.63,36.66,36.6,36.61,69274.0,35.0261,35.0548,34.9974,35.007,69274.0
2023-11-20 13:30:00,36.61,36.65,36.6,36.64,49004.0,35.007,35.0453,34.9974,35.0357,49004.0
2023-11-20 13:40:00,36.63,36.72,36.63,36.71,83897.0,35.0261,35.1122,35.0261,35.1026,83897.0
2023-11-20 13:50:00,36.7,36.72,36.64,36.68,195549.0,35.0931,35.1122,35.0357,35.0739,195549.0
2023-11-20 14:00:00,36.68,36.72,36.67,36.71,72611.0,35.0739,35.1122,35.0644,35.1026,72611.0
2023-11-20 14:10:00,36.7,36.73,36.65,36.71,93921.0,35.0931,35.1218,35.0453,35.1026,93921.0
2023-11-20 14:20:00,36.71,36.75,36.69,36.73,63000.0,35.1026,35.1409,35.0835,35.1218,63000.0
2023-11-20 14:30:00,36.72,36.75,36.67,36.68,91773.0,35.1122,35.1409,35.0644,35.0739,91773.0
2023-11-20 14:40:00,36.68,36.68,36.61,36.66,88335.0,35.0739,35.0739,35.007,35.0548,88335.0
2023-11-20 14:50:00,36.66,36.69,36.61,36.64,70626.0,35.0548,35.0835,35.007,35.0357,70626.0
2023-11-20 15:00:00,36.64,36.69,36.61,36.62,122692.0,35.0357,35.0835,35.007,35.0166,122692.0
2023-11-20 15:10:00,36.62,36.67,36.6,36.66,86522.0,35.0166,35.0644,34.9974,35.0548,86522.0
2023-11-20 15:20:00,36.66,36.67,36.57,36.62,137003.0,35.0548,35.0644,34.9688,35.0166,137003.0
2023-11-20 15:30:00,36.63,36.68,36.59,36.67,158949.0,35.0261,35.0739,34.9879,35.0644,158949.0
2023-11-20 15:40:00,36.68,36.72,36.64,36.7,258567.0,35.0739,35.1122,35.0357,35.0931,258567.0
2023-11-20 15:50:00,36.71,36.71,36.55,36.55,1006992.0,35.1026,35.1026,34.9496,34.9496,1006992.0
2023-11-21 09:30:00,37.2,37.64,37.14,37.63,685508.0,35.5712,35.9919,35.5138,35.9823,685508.0
2023-11-21 09:40:00,37.63,37.65,37.44,37.47,429673.0,35.9823,36.0015,35.8007,35.8294,429673.0
2023-11-21 09:50:00,37.49,37.65,37.44,37.51,413820.0,35.8485,36.0015,35.8007,35.8676,413820.0
2023-11-21 10:00:00,37.51,37.62,37.4,37.59,225565.0,35.8676,35.9728,35.7624,35.9441,225565.0
2023-11-21 10:10:00,37.59,37.7,37.51,37.57,202055.0,35.9441,36.0493,35.8676,35.925,202055.0
2023-11-21 10:20:00,37.56,37.76,37.53,37.75,282758.0,35.9154,36.1067,35.8867,36.0971,282758.0
2023-11-21 10:30:00,37.76,37.83,37.67,37.68,224224.0,36.1067,36.1736,36.0206,36.0302,224224.0
2023-11-21 10:40:00,37.67,37.79,37.63,37.68,203020.0,36.0206,36.1353,35.9823,36.0302,203020.0
2023-11-21 10:50:00,37.68,37.72,37.65,37.72,329078.0,36.0302,36.0684,36.0015,36.0684,329078.0
2023-11-21 11:00:00,37.71,37.77,37.67,37.72,266645.0,36.0588,36.1162,36.0206,36.0684,266645.0
2023-11-21 11:10:00,37.72,37.76,37.65,37.69,227219.0,36.0684,36.1067,36.0015,36.0397,227219.0
2023-11-21 11:20:00,37.68,37.68,37.53,37.56,319583.0,36.0302,36.0302,35.8867,35.9154,319583.0
2023-11-21 11:30:00,37.55,37.6,37.49,37.58,144087.0,35.9059,35.9537,35.8485,35.9345,144087.0
2023-11-21 11:40:00,37.58,37.7,37.54,37.62,182793.0,35.9345,36.0493,35.8963,35.9728,182793.0
2023-11-21 11:50:00,37.61,37.65,37.55,37.57,99737.0,35.9632,36.0015,35.9059,35.925,99737.0
2023-11-21 12:00:00,37.58,37.59,37.48,37.58,233497.0,35.9345,35.9441,35.8389,35.9345,233497.0
2023-11-21 12:10:00,37.58,37.63,37.53,37.61,204441.0,35.9345,35.9823,35.8867,35.9632,204441.0
2023-11-21 12:20:00,37.6,37.7,37.6,37.69,86725.0,35.9537,36.0493,35.9537,36.0397,86725.0
2023-11-21 12:30:00,37.69,37.76,37.69,37.76,108069.0,36.0397,36.1067,36.0397,36.1067,108069.0
2023-11-21 12:40:00,37.76,37.8,37.7,37.79,181452.0,36.1067,36.1449,36.0493,36.1353,181452.0
2023-11-21 12:50:00,37.79,37.84,37.77,37.83,144354.0,36.1353,36.1832,36.1162,36.1736,144354.0
2023-11-21 13:00:00,37.84,37.84,37.75,37.81,91174.0,36.1832,36.1832,36.0971,36.1545,91174.0
2023-11-21 13:10:00,37.81,37.83,37.74,37.8,171387.0,36.1545,36.1736,36.0875,36.1449,171387.0
2023-11-21 13:20:00,37.8,37.83,37.72,37.73,107967.0,36.1449,36.1736,36.0684,36.078,107967.0
2023-11-21 13:30:00,37.73,37.76,37.6,37.63,85275.0,36.078,36.1067,35.9537,35.9823,85275.0
2023-11-21 13:40:00,37.64,37.65,37.57,37.58,104827.0,35.9919,36.0015,35.925,35.9345,104827.0
2023-11-21 13:50:00,37.58,37.58,37.52,37.55,98226.0,35.9345,35.9345,35.8772,35.9059,98226.0
2023-11-21 14:00:00,37.55,37.63,37.42,37.45,222721.0,35.9059,35.9823,35.7815,35.8102,222721.0
2023-11-21 14:10:00,37.45,37.53,37.45,37.53,149352.0,35.8102,35.8867,35.8102,35.8867,149352.0
2023-11-21 14:20:00,37.53,37.57,37.47,37.54,156545.0,35.8867,35.925,35.8294,35.8963,156545.0
2023-11-21 14:30:00,37.54,37.56,37.48,37.52,127096.0,35.8963,35.9154,35.8389,35.8772,127096.0
2023-11-21 14:40:00,37.52,37.61,37.5,37.58,309849.0,35.8772,35.9632,35.858,35.9345,309849.0
2023-11-21 14:50:00,37.58,37.59,37.52,37.59,58725.0,35.9345,35.9441,35.8772,35.9441,58725.0
2023-11-21 15:00:00,37.59,37.6,37.48,37.49,133717.0,35.9441,35.9537,35.8389,35.8485,133717.0
2023-11-21 15:10:00,37.49,37.55,37.47,37.54,159993.0,35.8485,35.9059,35.8294,35.8963,159993.0
2023-11-21 15:20:00,37.53,37.56,37.5,37.51,137446.0,35.8867,35.9154,35.858,35.8676,137446.0
2023-11-21 15:30:00,37.51,37.55,37.46,37.52,161929.0,35.8676,35.9059,35.8198,35.8772,161929.0
2023-11-21 15:40:00,37.52,37.54,37.48,37.52,283618.0,35.8772,35.8963,35.8389,35.8772,283618.0
2023-11-21 15:50:00,37.51,37.52,37.4,37.41,856012.0,35.8676,35.8772,35.7624,35.772,856012.0
2023-11-22 09:30:00,37.53,37.65,37.41,37.54,345238.0,35.8867,36.0015,35.772,35.8963,345238.0
2023-11-22 09:40:00,37.56,37.68,37.49,37.59,255160.0,35.9154,36.0302,35.8485,35.9441,255160.0
2023-11-22 09:50:00,37.59,37.74,37.56,37.73,119611.0,35.9441,36.0875,35.9154,36.078,119611.0
2023-11-22 10:00:00,37.71,37.75,37.61,37.72,254048.0,36.0588,36.0971,35.9632,36.0684,254048.0
2023-11-22 10:10:00,37.73,37.78,37.66,37.66,328604.0,36.078,36.1258,36.011,36.011,328604.0
2023-11-22 10:20:00,37.66,37.67,37.48,37.52,197290.0,36.011,36.0206,35.8389,35.8772,197290.0
2023-11-22 10:30:00,37.52,37.59,37.48,37.52,157861.0,35.8772,35.9441,35.8389,35.8772,157861.0
2023-11-22 10:40:00,37.52,37.6,37.47,37.5,106071.0,35.8772,35.9537,35.8294,35.858,106071.0
2023-11-22 10:50:00,37.5,37.71,37.47,37.68,116924.0,35.858,36.0588,35.8294,36.0302,116924.0
2023-11-22 11:00:00,37.69,37.71,37.6,37.65,99239.0,36.0397,36.0588,35.9537,36.0015,99239.0
2023-11-22 11:10:00,37.65,37.65,37.57,37.61,77165.0,36.0015,36.0015,35.925,35.9632,77165.0
2023-11-22 11:20:00,37.62,37.65,37.56,37.64,96532.0,35.9728,36.0015,35.9154,35.9919,96532.0
2023-11-22 11:30:00,37.64,37.67,37.56,37.57,87840.0,35.9919,36.0206,35.9154,35.925,87840.0
2023-11-22 11:40:00,37.57,37.58,37.46,37.47,168773.0,35.925,35.9345,35.8198,35.8294,168773.0
2023-11-22 11:50:00,37.48,37.53,37.44,37.51,152517.0,35.8389,35.8867,35.8007,35.8676,152517.0
2023-11-22 12:00:00,37.51,37.54,37.48,37.5,71022.0,35.8676,35.8963,35.8389,35.858,71022.0
2023-11-22 12:10:00,37.5,37.51,37.44,37.49,99062.0,35.858,35.8676,35.8007,35.8485,99062.0
2023-11-22 12:20:00,37.5,37.51,37.41,37.42,75324.0,35.858,35.8676,35.772,35.7815,75324.0
2023-11-22 12:30:00,37.41,37.42,37.36,37.4,208624.0,35.772,35.7815,35.7242,35.7624,208624.0
2023-11-22 12:40:00,37.4,37.46,37.39,37.44,72398.0,35.7624,35.8198,35.7529,35.8007,72398.0
2023-11-22 12:50:00,37.44,37.49,37.43,37.48,65092.0,35.8007,35.8485,35.7911,35.8389,65092.0
2023-11-22 13:00:00,37.48,37.55,37.48,37.54,62974.0,35.8389,35.9059,35.8389,35.8963,62974.0
2023-11-22 13:10:00,37.54,37.56,37.52,37.55,102882.0,35.8963,35.9154,35.8772,35.9059,102882.0
2023-11-22 13:20:00,37.55,37.59,37.53,37.55,73546.0,35.9059,35.9441,35.8867,35.9059,73546.0
2023-11-22 13:30:00,37.55,37.56,37.48,37.51,61723.0,35.9059,35.9154,35.8389,35.8676,61723.0
2023-11-22 13:40:00,37.51,37.51,37.45,37.45,81065.0,35.8676,35.8676,35.8102,35.8102,81065.0
2023-11-22 13:50:00,37.45,37.53,37.45,37.5,76311.0,35.8102,35.8867,35.8102,35.858,76311.0
2023-11-22 14:00:00,37.51,37.59,37.51,37.55,77556.0,35.8676,35.9441,35.8676,35.9059,77556.0
2023-11-22 14:10:00,37.55,37.57,37.51,37.55,71195.0,35.9059,35.925,35.8676,35.9059,71195.0
2023-11-22 14:20:00,37.55,37.63,37.54,37.62,89623.0,35.9059,35.9823,35.8963,35.9728,89623.0
2023-11-22 14:30:00,37.62,37.62,37.51,37.52,85715.0,35.9728,35.9728,35.8676,35.8772,85715.0
2023-11-22 14:40:00,37.52,37.55,37.5,37.54,87711.0,35.8772,35.9059,35.858,35.8963,87711.0
2023-11-22 14:50:00,37.54,37.58,37.53,37.55,83822.0,35.8963,35.9345,35.8867,35.9059,83822.0
2023-11-22 15:00:00,37.55,37.6,37.53,37.54,74739.0,35.9059,35.9537,35.8867,35.8963,74739.0
2023-11-22 15:10:00,37.54,37.6,37.53,37.58,113240.0,35.8963,35.9537,35.8867,35.9345,113240.0
2023-11-22 15:20:00,37.58,37.63,37.56,37.61,116956.0,35.9345,35.9823,35.9154,35.9632,116956.0
2023-11-22 15:30:00,37.6,37.66,37.58,37.65,195813.0,35.9537,36.011,35.9345,36.0015,195813.0
2023-11-22 15:40:00,37.65,37.69,37.61,37.69,247230.0,36.0015,36.0397,35.9632,36.0397,247230.0
2023-11-22 15:50:00,37.69,37.71,37.65,37.68,799354.0,36.0397,36.0588,36.0015,36.0302,799354.0
2023-11-24 09:30:00,37.69,37.75,37.53,37.72,461408.0,36.0397,36.0971,35.8867,36.0684,461408.0
2023-11-24 09:40:00,37.72,37.73,37.57,37.61,160365.0,36.0684,36.078,35.925,35.9632,160365.0
2023-11-24 09:50:00,37.62,37.78,37.61,37.67,164534.0,35.9728,36.1258,35.9632,36.0206,164534.0
2023-11-24 10:00:00,37.67,37.8,37.66,37.76,164115.0,36.0206,36.1449,36.011,36.1067,164115.0
2023-11-24 10:10:00,37.76,37.86,37.72,37.82,177887.0,36.1067,36.2023,36.0684,36.164,177887.0
2023-11-24 10:20:00,37.82,37.84,37.74,37.8,208909.0,36.164,36.1832,36.0875,36.1449,208909.0
2023-11-24 10:30:00,37.8,37.84,37.75,37.83,199205.0,36.1449,36.1832,36.0971,36.1736,199205.0
2023-11-24 10:40:00,37.83,37.84,37.76,37.8,122734.0,36.1736,36.1832,36.1067,36.1449,122734.0
2023-11-24 10:50:00,37.8,37.82,37.62,37.63,141694.0,36.1449,36.164,35.9728,35.9823,141694.0
2023-11-24 11:00:00,37.63,37.65,37.58,37.59,80437.0,35.9823,36.0015,35.9345,35.9441,80437.0
2023-11-24 11:10:00,37.59,37.62,37.53,37.57,93176.0,35.9441,35.9728,35.8867,35.925,93176.0
2023-11-24 11:20:00,37.58,37.62,37.56,37.6,91187.0,35.9345,35.9728,35.9154,35.9537,91187.0
2023-11-24 11:30:00,37.6,37.61,37.56,37.58,71860.0,35.9537,35.9632,35.9154,35.9345,71860.0
2023-11-24 11:40:00,37.59,37.63,37.56,37.58,72299.0,35.9441,35.9823,35.9154,35.9345,72299.0
2023-11-24 11:50:00,37.58,37.63,37.55,37.58,67921.0,35.9345,35.9823,35.9059,35.9345,67921.0
2023-11-24 12:00:00,37.59,37.63,37.56,37.59,117608.0,35.9441,35.9823,35.9154,35.9441,117608.0
2023-11-24 12:10:00,37.59,37.63,37.55,37.62,79262.0,35.9441,35.9823,35.9059,35.9728,79262.0
2023-11-24 12:20:00,37.62,37.66,37.59,37.65,70226.0,35.9728,36.011,35.9441,36.0015,70226.0
2023-11-24 12:30:00,37.64,37.66,37.62,37.65,104473.0,35.9919,36.011,35.9728,36.0015,104473.0
2023-11-24 12:40:00,37.66,37.68,37.57,37.58,129280.0,36.011,36.0302,35.925,35.9345,129280.0
2023-11-24 12:50:00,37.57,37.62,37.56,37.61,270561.0,35.925,35.9728,35.9154,35.9632,270561.0
2023-11-27 09:30:00,38.24,38.26,37.88,37.92,617125.0,36.5656,36.5848,36.2214,36.2597,617125.0
2023-11-27 09:40:00,37.91,37.97,37.8,37.88,266690.0,36.2501,36.3075,36.1449,36.2214,266690.0
2023-11-27 09:50:00,37.86,38.09,37.85,38.07,219105.0,36.2023,36.4222,36.1927,36.4031,219105.0
2023-11-27 10:00:00,38.08,38.19,37.98,38.18,207391.0,36.4126,36.5178,36.317,36.5083,207391.0
2023-11-27 10:10:00,38.19,38.43,38.13,38.39,236576.0,36.5178,36.7473,36.4605,36.7091,236576.0
2023-11-27 10:20:00,38.39,38.5,38.37,38.38,246075.0,36.7091,36.8143,36.6899,36.6995,246075.0
2023-11-27 10:30:00,38.37,38.39,38.24,38.28,172895.0,36.6899,36.7091,36.5656,36.6039,172895.0
2023-11-27 10:40:00,38.27,38.28,38.11,38.12,135145.0,36.5943,36.6039,36.4413,36.4509,135145.0
2023-11-27 10:50:00,38.12,38.17,38.03,38.16,180581.0,36.4509,36.4987,36.3648,36.4891,180581.0
2023-11-27 11:00:00,38.15,38.2,38.1,38.2,152798.0,36.4796,36.5274,36.4318,36.5274,152798.0
2023-11-27 11:10:00,38.2,38.26,38.12,38.14,154738.0,36.5274,36.5848,36.4509,36.47,154738.0
2023-11-27 11:20:00,38.14,38.14,38.07,38.09,160943.0,36.47,36.47,36.4031,36.4222,160943.0
2023-11-27 11:30:00,38.09,38.15,38.07,38.12,149716.0,36.4222,36.4796,36.4031,36.4509,149716.0
2023-11-27 11:40:00,38.13,38.17,38.1,38.12,108642.0,36.4605,36.4987,36.4318,36.4509,108642.0
2023-11-27 11:50:00,38.12,38.19,38.1,38.13,169297.0,36.4509,36.5178,36.4318,36.4605,169297.0
2023-11-27 12:00:00,38.13,38.16,38.1,38.12,126183.0,36.4605,36.4891,36.4318,36.4509,126183.0
2023-11-27 12:10:00,38.13,38.16,38.1,38.14,78408.0,36.4605,36.4891,36.4318,36.47,78408.0
2023-11-27 12:20:00,38.14,38.15,38.07,38.08,98268.0,36.47,36.4796,36.4031,36.4126,98268.0
2023-11-27 12:30:00,38.08,38.08,37.95,37.96,107522.0,36.4126,36.4126,36.2883,36.2979,107522.0
2023-11-27 12:40:00,37.96,38.03,37.95,38.02,57577.0,36.2979,36.3648,36.2883,36.3553,57577.0
2023-11-27 12:50:00,38.01,38.07,38.0,38.05,86226.0,36.3457,36.4031,36.3361,36.384,86226.0
2023-11-27 13:00:00,38.06,38.25,38.01,38.25,258341.0,36.3935,36.5752,36.3457,36.5752,258341.0
2023-11-27 13:10:00,38.25,38.32,38.25,38.3,117775.0,36.5752,36.6421,36.5752,36.623,117775.0
2023-11-27 13:20:00,38.31,38.39,38.31,38.39,113225.0,36.6326,36.7091,36.6326,36.7091,113225.0
2023-11-27 13:30:00,38.39,38.4,38.3,38.33,96271.0,36.7091,36.7186,36.623,36.6517,96271.0
2023-11-27 13:40:00,38.33,38.34,38.3,38.33,98686.0,36.6517,36.6613,36.623,36.6517,98686.0
2023-11-27 13:50:00,38.33,38.36,38.31,38.34,100209.0,36.6517,36.6804,36.6326,36.6613,100209.0
2023-11-27 14:00:00,38.34,38.43,38.34,38.38,151295.0,36.6613,36.7473,36.6613,36.6995,151295.0
2023-11-27 14:10:00,38.38,38.42,38.34,38.35,101867.0,36.6995,36.7378,36.6613,36.6708,101867.0
2023-11-27 14:20:00,38.36,38.43,38.34,38.43,92498.0,36.6804,36.7473,36.6613,36.7473,92498.0
2023-11-27 14:30:00,38.43,38.43,38.36,38.41,80281.0,36.7473,36.7473,36.6804,36.7282,80281.0
2023-11-27 14:40:00,38.4,38.45,38.39,38.44,125150.0,36.7186,36.7664,36.7091,36.7569,125150.0
2023-11-27 14:50:00,38.43,38.46,38.42,38.45,108156.0,36.7473,36.776,36.7378,36.7664,108156.0
2023-11-27 15:00:00,38.45,38.45,38.37,38.38,154750.0,36.7664,36.7664,36.6899,36.6995,154750.0
2023-11-27 15:10:00,38.38,38.38,38.29,38.32,134105.0,36.6995,36.6995,36.6135,36.6421,134105.0
2023-11-27 15:20:00,38.31,38.32,38.26,38.27,125580.0,36.6326,36.6421,36.5848,36.5943,125580.0
2023-11-27 15:30:00,38.27,38.32,38.21,38.27,224817.0,36.5943,36.6421,36.537,36.5943,224817.0
2023-11-27 15:40:00,38.26,38.28,38.18,38.21,288413.0,36.5848,36.6039,36.5083,36.537,288413.0
2023-11-27 15:50:00,38.21,38.26,38.17,38.17,889997.0,36.537,36.5848,36.4987,36.4987,889997.0
2023-11-28 09:30:00,38.61,38.62,38.4,38.52,644916.0,36.9194,36.929,36.7186,36.8334,644916.0
2023-11-28 09:40:00,38.52,38.73,38.44,38.72,302138.0,36.8334,37.0342,36.7569,37.0246,302138.0
2023-11-28 09:50:00,38.72,38.83,38.6,38.62,267713.0,37.0246,37.1298,36.9099,36.929,267713.0
2023-11-28 10:00:00,38.62,38.66,38.55,38.6,555040.0,36.929,36.9673,36.8621,36.9099,555040.0
2023-11-28 10:10:00,38.6,38.63,38.51,38.57,129496.0,36.9099,36.9386,36.8238,36.8812,129496.0
2023-11-28 10:20:00,38.57,38.68,38.55,38.59,237135.0,36.8812,36.9864,36.8621,36.9003,237135.0
2023-11-28 10:30:00,38.58,38.84,38.58,38.84,168086.0,36.8908,37.1394,36.8908,37.1394,168086.0
2023-11-28 10:40:00,38.84,38.99,38.83,38.93,280806.0,37.1394,37.2828,37.1298,37.2254,280806.0
2023-11-28 10:50:00,38.92,39.18,38.88,39.18,246604.0,37.2159,37.4645,37.1776,37.4645,246604.0
2023-11-28 11:00:00,39.18,39.3,39.11,39.29,257122.0,37.4645,37.5792,37.3975,37.5697,257122.0
2023-11-28 11:10:00,39.29,39.6,39.29,39.57,469783.0,37.5697,37.8661,37.5697,37.8374,469783.0
2023-11-28 11:20:00,39.57,39.68,39.52,39.65,408829.0,37.8374,37.9426,37.7896,37.9139,408829.0
2023-11-28 11:30:00,39.65,39.83,39.6,39.81,391023.0,37.9139,38.086,37.8661,38.0669,391023.0
2023-11-28 11:40:00,39.81,40.03,39.81,39.98,751654.0,38.0669,38.2773,38.0669,38.2295,751654.0
2023-11-28 11:50:00,39.98,40.19,39.97,40.19,781281.0,38.2295,38.4303,38.2199,38.4303,781281.0
2023-11-28 12:00:00,40.19,40.37,40.18,40.35,597159.0,38.4303,38.6024,38.4207,38.5833,597159.0
2023-11-28 12:10:00,40.35,40.51,40.31,40.38,484843.0,38.5833,38.7362,38.545,38.6119,484843.0
2023-11-28 12:20:00,40.37,40.42,40.18,40.32,339598.0,38.6024,38.6502,38.4207,38.5546,339598.0
2023-11-28 12:30:00,40.32,40.44,40.26,40.43,307078.0,38.5546,38.6693,38.4972,38.6598,307078.0
2023-11-28 12:40:00,40.43,40.45,40.21,40.29,528992.0,38.6598,38.6789,38.4494,38.5259,528992.0
2023-11-28 12:50:00,40.28,40.28,40.02,40.12,305678.0,38.5163,38.5163,38.2677,38.3633,305678.0
2023-11-28 13:00:00,40.13,40.18,40.01,40.16,219188.0,38.3729,38.4207,38.2581,38.4016,219188.0
2023-11-28 13:10:00,40.16,40.27,40.13,40.21,754931.0,38.4016,38.5068,38.3729,38.4494,754931.0
2023-11-28 13:20:00,40.2,40.32,40.17,40.3,558927.0,38.4398,38.5546,38.4111,38.5354,558927.0
2023-11-28 13:30:00,40.3,40.31,40.24,40.29,410703.0,38.5354,38.545,38.4781,38.5259,410703.0
2023-11-28 13:40:00,40.29,40.42,40.26,40.41,223848.0,38.5259,38.6502,38.4972,38.6406,223848.0
2023-11-28 13:50:00,40.41,40.48,40.37,40.45,226654.0,38.6406,38.7076,38.6024,38.6789,226654.0
2023-11-28 14:00:00,40.45,40.62,40.4,40.59,634483.0,38.6789,38.8414,38.6311,38.8127,634483.0
2023-11-28 14:10:00,40.59,40.68,40.5,40.54,707419.0,38.8127,38.8988,38.7267,38.7649,707419.0
2023-11-28 14:20:00,40.55,40.56,40.34,40.36,308907.0,38.7745,38.7841,38.5737,38.5928,308907.0
2023-11-28 14:30:00,40.36,40.45,40.32,40.33,344314.0,38.5928,38.6789,38.5546,38.5641,344314.0
2023-11-28 14:40:00,40.33,40.41,40.24,40.41,274436.0,38.5641,38.6406,38.4781,38.6406,274436.0
2023-11-28 14:50:00,40.4,40.53,40.39,40.5,345785.0,38.6311,38.7554,38.6215,38.7267,345785.0
2023-11-28 15:00:00,40.51,40.56,40.44,40.52,335532.0,38.7362,38.7841,38.6693,38.7458,335532.0
2023-11-28 15:10:00,40.52,40.61,40.51,40.57,464999.0,38.7458,38.8319,38.7362,38.7936,464999.0
2023-11-28 15:20:00,40.57,40.71,40.54,40.7,693969.0,38.7936,38.9275,38.7649,38.9179,693969.0
2023-11-28 15:30:00,40.7,40.72,40.48,40.54,624903.0,38.9179,38.9371,38.7076,38.7649,624903.0
2023-11-28 15:40:00,40.54,40.73,40.52,40.73,871644.0,38.7649,38.9466,38.7458,38.9466,871644.0
2023-11-28 15:50:00,40.73,40.78,40.55,40.58,2557318.0,38.9466,38.9944,38.7745,38.8032,2557318.0
2023-11-29 09:30:00,39.95,40.21,39.85,40.13,650128.0,38.5792,38.8303,38.4826,38.753,650128.0
2023-11-29 09:40:00,40.13,40.18,39.85,39.88,371310.0,38.753,38.8013,38.4826,38.5116,371310.0
2023-11-29 09:50:00,39.88,40.11,39.86,40.0,195382.0,38.5116,38.7337,38.4923,38.6275,195382.0
2023-11-29 10:00:00,40.0,40.09,39.88,39.91,357211.0,38.6275,38.7144,38.5116,38.5406,357211.0
2023-11-29 10:10:00,39.91,40.07,39.85,40.02,407740.0,38.5406,38.6951,38.4826,38.6468,407740.0
2023-11-29 10:20:00,40.01,40.26,40.0,40.22,231837.0,38.6371,38.8785,38.6275,38.8399,231837.0
2023-11-29 10:30:00,40.22,40.25,40.15,40.22,197327.0,38.8399,38.8689,38.7723,38.8399,197327.0
2023-11-29 10:40:00,40.22,40.33,40.16,40.32,229796.0,38.8399,38.9461,38.782,38.9365,229796.0
2023-11-29 10:50:00,40.32,40.4,40.25,40.4,188867.0,38.9365,39.0137,38.8689,39.0137,188867.0
2023-11-29 11:00:00,40.4,40.44,40.35,40.39,199639.0,39.0137,39.0524,38.9655,39.0041,199639.0
2023-11-29 11:10:00,40.39,40.42,40.14,40.16,249821.0,39.0041,39.0331,38.7627,38.782,249821.0
2023-11-29 11:20:00,40.16,40.22,40.09,40.14,172520.0,38.782,38.8399,38.7144,38.7627,172520.0
2023-11-29 11:30:00,40.14,40.29,40.11,40.28,226606.0,38.7627,38.9075,38.7337,38.8979,226606.0
2023-11-29 11:40:00,40.29,40.32,40.21,40.27,151258.0,38.9075,38.9365,38.8303,38.8882,151258.0
2023-11-29 11:50:00,40.27,40.32,40.21,40.29,126137.0,38.8882,38.9365,38.8303,38.9075,126137.0
2023-11-29 12:00:00,40.29,40.33,40.23,40.32,86381.0,38.9075,38.9461,38.8496,38.9365,86381.0
2023-11-29 12:10:00,40.31,40.34,40.26,40.27,80712.0,38.9268,38.9558,38.8785,38.8882,80712.0
2023-11-29 12:20:00,40.27,40.38,40.26,40.37,92630.0,38.8882,38.9944,38.8785,38.9848,92630.0
2023-11-29 12:30:00,40.37,40.42,40.34,40.4,102125.0,38.9848,39.0331,38.9558,39.0137,102125.0
2023-11-29 12:40:00,40.4,40.41,40.3,40.39,145262.0,39.0137,39.0234,38.9172,39.0041,145262.0
2023-11-29 12:50:00,40.39,40.42,40.35,40.4,108714.0,39.0041,39.0331,38.9655,39.0137,108714.0
2023-11-29 13:00:00,40.4,40.47,40.38,40.46,149967.0,39.0137,39.0813,38.9944,39.0717,149967.0
2023-11-29 13:10:00,40.46,40.47,40.36,40.37,99810.0,39.0717,39.0813,38.9751,38.9848,99810.0
2023-11-29 13:20:00,40.36,40.54,40.35,40.54,124104.0,38.9751,39.1489,38.9655,39.1489,124104.0
2023-11-29 13:30:00,40.53,40.59,40.48,40.48,154372.0,39.1393,39.1972,39.091,39.091,154372.0
2023-11-29 13:40:00,40.49,40.52,40.45,40.46,140770.0,39.1007,39.1296,39.062,39.0717,140770.0
2023-11-29 13:50:00,40.45,40.58,40.45,40.57,109560.0,39.062,39.1876,39.062,39.1779,109560.0
2023-11-29 14:00:00,40.56,40.68,40.56,40.66,155662.0,39.1682,39.2841,39.1682,39.2648,155662.0
2023-11-29 14:10:00,40.65,40.66,40.56,40.57,150128.0,39.2552,39.2648,39.1682,39.1779,150128.0
2023-11-29 14:20:00,40.56,40.62,40.55,40.6,120359.0,39.1682,39.2262,39.1586,39.2069,120359.0
2023-11-29 14:30:00,40.6,40.61,40.51,40.52,118965.0,39.2069,39.2165,39.12,39.1296,118965.0
2023-11-29 14:40:00,40.52,40.59,40.46,40.57,201131.0,39.1296,39.1972,39.0717,39.1779,201131.0
2023-11-29 14:50:00,40.57,40.63,40.55,40.61,145547.0,39.1779,39.2358,39.1586,39.2165,145547.0
2023-11-29 15:00:00,40.61,40.61,40.48,40.53,218435.0,39.2165,39.2165,39.091,39.1393,218435.0
2023-11-29 15:10:00,40.52,40.56,40.42,40.46,182349.0,39.1296,39.1682,39.0331,39.0717,182349.0
2023-11-29 15:20:00,40.46,40.47,40.37,40.38,152535.0,39.0717,39.0813,38.9848,38.9944,152535.0
2023-11-29 15:30:00,40.38,40.48,40.38,40.41,271086.0,38.9944,39.091,38.9944,39.0234,271086.0
2023-11-29 15:40:00,40.41,40.44,40.34,40.38,361339.0,39.0234,39.0524,38.9558,38.9944,361339.0
2023-11-29 15:50:00,40.38,40.44,40.37,40.39,1079618.0,38.9944,39.0524,38.9848,39.0041,1079618.0
2023-11-30 09:30:00,40.15,40.2,39.86,39.94,740470.0,38.7723,38.8206,38.4923,38.5695,740470.0
2023-11-30 09:40:00,39.95,40.08,39.88,40.06,429978.0,38.5792,38.7047,38.5116,38.6854,429978.0
2023-11-30 09:50:00,40.05,40.13,39.96,40.04,312239.0,38.6757,38.753,38.5888,38.6661,312239.0
2023-11-30 10:00:00,40.05,40.1,39.89,39.9,260313.0,38.6757,38.724,38.5212,38.5309,260313.0
2023-11-30 10:10:00,39.9,40.04,39.84,39.94,291109.0,38.5309,38.6661,38.473,38.5695,291109.0
2023-11-30 10:20:00,39.95,40.03,39.88,39.94,142282.0,38.5792,38.6564,38.5116,38.5695,142282.0
2023-11-30 10:30:00,39.93,40.2,39.93,40.17,168757.0,38.5599,38.8206,38.5599,38.7916,168757.0
2023-11-30 10:40:00,40.17,40.32,40.15,40.26,177037.0,38.7916,38.9365,38.7723,38.8785,177037.0
2023-11-30 10:50:00,40.26,40.38,40.23,40.37,157261.0,38.8785,38.9944,38.8496,38.9848,157261.0
2023-11-30 11:00:00,40.37,40.42,40.28,40.4,159704.0,38.9848,39.0331,38.8979,39.0137,159704.0
2023-11-30 11:10:00,40.39,40.48,40.33,40.44,235792.0,39.0041,39.091,38.9461,39.0524,235792.0
2023-11-30 11:20:00,40.44,40.6,40.41,40.59,225163.0,39.0524,39.2069,39.0234,39.1972,225163.0
2023-11-30 11:30:00,40.59,40.67,40.47,40.47,263426.0,39.1972,39.2745,39.0813,39.0813,263426.0
2023-11-30 11:40:00,40.47,40.49,40.3,40.47,194541.0,39.0813,39.1007,38.9172,39.0813,194541.0
2023-11-30 11:50:00,40.48,40.51,40.41,40.46,167630.0,39.091,39.12,39.0234,39.0717,167630.0
2023-11-30 12:00:00,40.46,40.52,40.43,40.5,164692.0,39.0717,39.1296,39.0427,39.1103,164692.0
2023-11-30 12:10:00,40.51,40.59,40.47,40.54,323147.0,39.12,39.1972,39.0813,39.1489,323147.0
2023-11-30 12:20:00,40.54,40.66,40.53,40.55,160126.0,39.1489,39.2648,39.1393,39.1586,160126.0
2023-11-30 12:30:00,40.55,40.58,40.51,40.57,114461.0,39.1586,39.1876,39.12,39.1779,114461.0
2023-11-30 12:40:00,40.57,40.63,40.55,40.61,145754.0,39.1779,39.2358,39.1586,39.2165,145754.0
2023-11-30 12:50:00,40.61,40.63,40.48,40.49,130703.0,39.2165,39.2358,39.091,39.1007,130703.0
2023-11-30 13:00:00,40.5,40.58,40.5,40.55,131052.0,39.1103,39.1876,39.1103,39.1586,131052.0
2023-11-30 13:10:00,40.55,40.6,40.55,40.59,91286.0,39.1586,39.2069,39.1586,39.1972,91286.0
2023-11-30 13:20:00,40.59,40.6,40.48,40.48,124348.0,39.1972,39.2069,39.091,39.091,124348.0
2023-11-30 13:30:00,40.48,40.56,40.46,40.54,137301.0,39.091,39.1682,39.0717,39.1489,137301.0
2023-11-30 13:40:00,40.53,40.55,40.43,40.48,109942.0,39.1393,39.1586,39.0427,39.091,109942.0
2023-11-30 13:50:00,40.48,40.48,40.37,40.4,161558.0,39.091,39.091,38.9848,39.0137,161558.0
2023-11-30 14:00:00,40.4,40.4,40.29,40.32,189107.0,39.0137,39.0137,38.9075,38.9365,189107.0
2023-11-30 14:10:00,40.32,40.41,40.3,40.41,305486.0,38.9365,39.0234,38.9172,39.0234,305486.0
2023-11-30 14:20:00,40.41,40.52,40.4,40.52,209070.0,39.0234,39.1296,39.0137,39.1296,209070.0
2023-11-30 14:30:00,40.52,40.58,40.5,40.51,148390.0,39.1296,39.1876,39.1103,39.12,148390.0
2023-11-30 14:40:00,40.51,40.53,40.45,40.48,133021.0,39.12,39.1393,39.062,39.091,133021.0
2023-11-30 14:50:00,40.48,40.5,40.44,40.48,137338.0,39.091,39.1103,39.0524,39.091,137338.0
2023-11-30 15:00:00,40.48,40.51,40.37,40.38,179448.0,39.091,39.12,38.9848,38.9944,179448.0
2023-11-30 15:10:00,40.38,40.4,40.31,40.36,185116.0,38.9944,39.0137,38.9268,38.9751,185116.0
2023-11-30 15:20:00,40.36,40.38,40.3,40.34,208465.0,38.9751,38.9944,38.9172,38.9558,208465.0
2023-11-30 15:30:00,40.34,40.37,40.25,40.27,309464.0,38.9558,38.9848,38.8689,38.8882,309464.0
2023-11-30 15:40:00,40.27,40.28,40.21,40.23,469156.0,38.8882,38.8979,38.8303,38.8496,469156.0
2023-11-30 15:50:00,40.23,40.37,40.13,40.19,2426428.0,38.8496,38.9848,38.753,38.8109,2426428.0
2023-12-01 09:30:00,40.25,40.49,40.08,40.34,404028.0,38.8689,39.1007,38.7047,38.9558,404028.0
2023-12-01 09:40:00,40.34,40.34,40.17,40.29,166185.0,38.9558,38.9558,38.7916,38.9075,166185.0
2023-12-01 09:50:00,40.28,40.49,40.21,40.4,160525.0,38.8979,39.1007,38.8303,39.0137,160525.0
2023-12-01 10:00:00,40.41,40.51,40.21,40.26,315788.0,39.0234,39.12,38.8303,38.8785,315788.0
2023-12-01 10:10:00,40.27,40.3,40.18,40.27,181909.0,38.8882,38.9172,38.8013,38.8882,181909.0
2023-12-01 10:20:00,40.27,40.34,40.19,40.19,277010.0,38.8882,38.9558,38.8109,38.8109,277010.0
2023-12-01 10:30:00,40.19,40.24,40.12,40.18,203616.0,38.8109,38.8592,38.7433,38.8013,203616.0
2023-12-01 10:40:00,40.19,40.22,40.08,40.21,271040.0,38.8109,38.8399,38.7047,38.8303,271040.0
2023-12-01 10:50:00,40.22,40.43,40.21,40.43,238188.0,38.8399,39.0427,38.8303,39.0427,238188.0
2023-12-01 11:00:00,40.43,40.59,40.27,40.55,283728.0,39.0427,39.1972,38.8882,39.1586,283728.0
2023-12-01 11:10:00,40.55,40.8,40.53,40.7,342987.0,39.1586,39.4,39.1393,39.3034,342987.0
2023-12-01 11:20:00,40.7,40.83,40.68,40.75,205844.0,39.3034,39.429,39.2841,39.3517,205844.0
2023-12-01 11:30:00,40.73,40.76,40.66,40.69,136885.0,39.3324,39.3614,39.2648,39.2938,136885.0
2023-12-01 11:40:00,40.69,40.84,40.62,40.84,153015.0,39.2938,39.4386,39.2262,39.4386,153015.0
2023-12-01 11:50:00,40.83,40.9,40.79,40.8,216710.0,39.429,39.4966,39.3904,39.4,216710.0
2023-12-01 12:00:00,40.79,40.83,40.73,40.81,111689.0,39.3904,39.429,39.3324,39.4097,111689.0
2023-12-01 12:10:00,40.82,40.9,40.81,40.82,140824.0,39.4193,39.4966,39.4097,39.4193,140824.0
2023-12-01 12:20:00,40.82,40.92,40.79,40.86,226210.0,39.4193,39.5159,39.3904,39.458,226210.0
2023-12-01 12:30:00,40.86,40.93,40.84,40.9,97790.0,39.458,39.5256,39.4386,39.4966,97790.0
2023-12-01 12:40:00,40.9,41.01,40.89,41.0,226392.0,39.4966,39.6028,39.4869,39.5932,226392.0
2023-12-01 12:50:00,40.99,41.0,40.95,41.0,279467.0,39.5835,39.5932,39.5449,39.5932,279467.0
2023-12-01 13:00:00,40.99,41.05,40.94,40.98,303109.0,39.5835,39.6414,39.5352,39.5738,303109.0
2023-12-01 13:10:00,40.98,41.07,40.97,41.03,143486.0,39.5738,39.6607,39.5642,39.6221,143486.0
2023-12-01 13:20:00,41.04,41.07,40.98,41.05,132382.0,39.6318,39.6607,39.5738,39.6414,132382.0
2023-12-01 13:30:00,41.05,41.3,41.05,41.23,259853.0,39.6414,39.8829,39.6414,39.8153,259853.0
2023-12-01 13:40:00,41.23,41.24,41.16,41.21,206460.0,39.8153,39.8249,39.7477,39.7959,206460.0
2023-12-01 13:50:00,41.21,41.24,41.15,41.23,182726.0,39.7959,39.8249,39.738,39.8153,182726.0
2023-12-01 14:00:00,41.22,41.3,41.1,41.11,243120.0,39.8056,39.8829,39.6897,39.6994,243120.0
2023-12-01 14:10:00,41.11,41.15,41.07,41.08,204307.0,39.6994,39.738,39.6607,39.6704,204307.0
2023-12-01 14:20:00,41.08,41.08,40.99,41.04,404853.0,39.6704,39.6704,39.5835,39.6318,404853.0
2023-12-01 14:30:00,41.04,41.1,40.98,41.0,246174.0,39.6318,39.6897,39.5738,39.5932,246174.0
2023-12-01 14:40:00,41.0,41.1,40.99,41.1,258123.0,39.5932,39.6897,39.5835,39.6897,258123.0
2023-12-01 14:50:00,41.1,41.1,41.01,41.09,152312.0,39.6897,39.6897,39.6028,39.6801,152312.0
2023-12-01 15:00:00,41.09,41.13,41.03,41.09,220312.0,39.6801,39.7187,39.6221,39.6801,220312.0
2023-12-01 15:10:00,41.09,41.15,41.05,41.15,254482.0,39.6801,39.738,39.6414,39.738,254482.0
2023-12-01 15:20:00,41.15,41.17,41.09,41.13,270807.0,39.738,39.7573,39.6801,39.7187,270807.0
2023-12-01 15:30:00,41.13,41.22,41.12,41.14,354322.0,39.7187,39.8056,39.709,39.7283,354322.0
2023-12-01 15:40:00,41.14,41.15,41.06,41.13,331672.0,39.7283,39.738,39.6511,39.7187,331672.0
2023-12-01 15:50:00,41.13,41.23,41.12,41.2,1656002.0,39.7187,39.8153,39.709,39.7863,1656002.0
2023-12-04 09:30:00,40.62,41.0,40.51,40.69,952865.0,39.2262,39.5932,39.12,39.2938,952865.0
2023-12-04 09:40:00,40.71,40.91,40.5,40.91,384309.0,39.3131,39.5062,39.1103,39.5062,384309.0
2023-12-04 09:50:00,40.9,40.91,40.51,40.58,182011.0,39.4966,39.5062,39.12,39.1876,182011.0
2023-12-04 10:00:00,40.59,40.7,40.52,40.55,250570.0,39.1972,39.3034,39.1296,39.1586,250570.0
2023-12-04 10:10:00,40.55,40.72,40.49,40.68,206323.0,39.1586,39.3228,39.1007,39.2841,206323.0
2023-12-04 10:20:00,40.68,40.68,40.35,40.42,454195.0,39.2841,39.2841,38.9655,39.0331,454195.0
2023-12-04 10:30:00,40.44,40.47,40.22,40.34,488750.0,39.0524,39.0813,38.8399,38.9558,488750.0
2023-12-04 10:40:00,40.34,40.48,40.3,40.44,218863.0,38.9558,39.091,38.9172,39.0524,218863.0
2023-12-04 10:50:00,40.43,40.46,40.29,40.31,164970.0,39.0427,39.0717,38.9075,38.9268,164970.0
2023-12-04 11:00:00,40.3,40.49,40.26,40.39,144219.0,38.9172,39.1007,38.8785,39.0041,144219.0
2023-12-04 11:10:00,40.39,40.44,40.3,40.41,153193.0,39.0041,39.0524,38.9172,39.0234,153193.0
2023-12-04 11:20:00,40.41,40.48,40.3,40.35,198981.0,39.0234,39.091,38.9172,38.9655,198981.0
2023-12-04 11:30:00,40.36,40.4,40.3,40.35,198633.0,38.9751,39.0137,38.9172,38.9655,198633.0
2023-12-04 11:40:00,40.36,40.46,40.33,40.46,118263.0,38.9751,39.0717,38.9461,39.0717,118263.0
2023-12-04 11:50:00,40.46,40.56,40.42,40.53,113907.0,39.0717,39.1682,39.0331,39.1393,113907.0
2023-12-04 12:00:00,40.53,40.69,40.53,40.69,105799.0,39.1393,39.2938,39.1393,39.2938,105799.0
2023-12-04 12:10:00,40.69,40.77,40.65,40.72,167553.0,39.2938,39.371,39.2552,39.3228,167553.0
2023-12-04 12:20:00,40.72,40.75,40.57,40.61,115194.0,39.3228,39.3517,39.1779,39.2165,115194.0
2023-12-04 12:30:00,40.62,40.74,40.61,40.64,128003.0,39.2262,39.3421,39.2165,39.2455,128003.0
2023-12-04 12:40:00,40.64,40.73,40.62,40.7,106378.0,39.2455,39.3324,39.2262,39.3034,106378.0
2023-12-04 12:50:00,40.69,40.72,40.66,40.7,120755.0,39.2938,39.3228,39.2648,39.3034,120755.0
2023-12-04 13:00:00,40.7,40.7,40.57,40.61,99838.0,39.3034,39.3034,39.1779,39.2165,99838.0
2023-12-04 13:10:00,40.61,40.63,40.54,40.55,76554.0,39.2165,39.2358,39.1489,39.1586,76554.0
2023-12-04 13:20:00,40.55,40.6,40.51,40.55,112664.0,39.1586,39.2069,39.12,39.1586,112664.0
2023-12-04 13:30:00,40.55,40.56,40.43,40.48,117476.0,39.1586,39.1682,39.0427,39.091,117476.0
2023-12-04 13:40:00,40.48,40.51,40.41,40.46,158101.0,39.091,39.12,39.0234,39.0717,158101.0
2023-12-04 13:50:00,40.47,40.5,40.41,40.43,108113.0,39.0813,39.1103,39.0234,39.0427,108113.0
2023-12-04 14:00:00,40.43,40.51,40.4,40.42,100524.0,39.0427,39.12,39.0137,39.0331,100524.0
2023-12-04 14:10:00,40.43,40.44,40.36,40.4,121416.0,39.0427,39.0524,38.9751,39.0137,121416.0
2023-12-04 14:20:00,40.41,40.46,40.39,40.44,98650.0,39.0234,39.0717,39.0041,39.0524,98650.0
2023-12-04 14:30:00,40.44,40.5,40.43,40.5,176917.0,39.0524,39.1103,39.0427,39.1103,176917.0
2023-12-04 14:40:00,40.5,40.63,40.49,40.6,153398.0,39.1103,39.2358,39.1007,39.2069,153398.0
2023-12-04 14:50:00,40.6,40.61,40.55,40.59,126073.0,39.2069,39.2165,39.1586,39.1972,126073.0
2023-12-04 15:00:00,40.6,40.64,40.56,40.59,118273.0,39.2069,39.2455,39.1682,39.1972,118273.0
2023-12-04 15:10:00,40.59,40.65,40.57,40.65,123925.0,39.1972,39.2552,39.1779,39.2552,123925.0
2023-12-04 15:20:00,40.65,40.68,40.54,40.55,167093.0,39.2552,39.2841,39.1489,39.1586,167093.0
2023-12-04 15:30:00,40.55,40.56,40.46,40.51,304619.0,39.1586,39.1682,39.0717,39.12,304619.0
2023-12-04 15:40:00,40.51,40.63,40.49,40.62,343582.0,39.12,39.2358,39.1007,39.2262,343582.0
2023-12-04 15:50:00,40.62,40.69,40.53,40.54,942377.0,39.2262,39.2938,39.1393,39.1489,942377.0
2023-12-05 09:30:00,40.39,40.53,40.19,40.21,591391.0,39.0041,39.1393,38.8109,38.8303,591391.0
2023-12-05 09:40:00,40.21,40.21,39.79,39.8,424554.0,38.8303,38.8303,38.4247,38.4343,424554.0
2023-12-05 09:50:00,39.79,39.89,39.71,39.89,224129.0,38.4247,38.5212,38.3474,38.5212,224129.0
2023-12-05 10:00:00,39.89,40.1,39.87,39.93,412459.0,38.5212,38.724,38.5019,38.5599,412459.0
2023-12-05 10:10:00,39.92,40.04,39.85,39.94,297746.0,38.5502,38.6661,38.4826,38.5695,297746.0
2023-12-05 10:20:00,39.94,40.1,39.84,39.89,399675.0,38.5695,38.724,38.473,38.5212,399675.0
2023-12-05 10:30:00,39.89,39.91,39.59,39.62,300901.0,38.5212,38.5406,38.2315,38.2605,300901.0
2023-12-05 10:40:00,39.62,39.63,39.55,39.59,200354.0,38.2605,38.2702,38.1929,38.2315,200354.0
2023-12-05 10:50:00,39.59,39.73,39.45,39.7,278683.0,38.2315,38.3667,38.0963,38.3378,278683.0
2023-12-05 11:00:00,39.7,39.8,39.65,39.78,239901.0,38.3378,38.4343,38.2895,38.415,239901.0
2023-12-05 11:10:00,39.77,39.83,39.65,39.78,126750.0,38.4054,38.4633,38.2895,38.415,126750.0
2023-12-05 11:20:00,39.78,39.92,39.75,39.9,132592.0,38.415,38.5502,38.386,38.5309,132592.0
2023-12-05 11:30:00,39.9,39.93,39.8,39.86,98572.0,38.5309,38.5599,38.4343,38.4923,98572.0
2023-12-05 11:40:00,39.87,39.94,39.85,39.88,137512.0,38.5019,38.5695,38.4826,38.5116,137512.0
2023-12-05 11:50:00,39.87,39.96,39.85,39.93,181056.0,38.5019,38.5888,38.4826,38.5599,181056.0
2023-12-05 12:00:00,39.93,40.03,39.84,39.98,187188.0,38.5599,38.6564,38.473,38.6082,187188.0
2023-12-05 12:10:00,39.98,40.01,39.84,40.01,377080.0,38.6082,38.6371,38.473,38.6371,377080.0
2023-12-05 12:20:00,40.02,40.08,39.97,39.98,244260.0,38.6468,38.7047,38.5985,38.6082,244260.0
2023-12-05 12:30:00,39.98,40.0,39.87,39.98,279985.0,38.6082,38.6275,38.5019,38.6082,279985.0
2023-12-05 12:40:00,39.98,40.04,39.97,40.0,235306.0,38.6082,38.6661,38.5985,38.6275,235306.0
2023-12-05 12:50:00,40.0,40.03,39.93,39.98,118263.0,38.6275,38.6564,38.5599,38.6082,118263.0
2023-12-05 13:00:00,39.98,40.01,39.88,39.96,113724.0,38.6082,38.6371,38.5116,38.5888,113724.0
2023-12-05 13:10:00,39.96,40.05,39.92,40.02,104724.0,38.5888,38.6757,38.5502,38.6468,104724.0
2023-12-05 13:20:00,40.01,40.08,39.98,39.98,132097.0,38.6371,38.7047,38.6082,38.6082,132097.0
2023-12-05 13:30:00,39.98,40.05,39.95,39.98,87742.0,38.6082,38.6757,38.5792,38.6082,87742.0
2023-12-05 13:40:00,39.98,39.99,39.88,39.94,108787.0,38.6082,38.6178,38.5116,38.5695,108787.0
2023-12-05 13:50:00,39.93,40.0,39.91,39.98,89427.0,38.5599,38.6275,38.5406,38.6082,89427.0
2023-12-05 14:00:00,39.98,39.98,39.89,39.97,67923.0,38.6082,38.6082,38.5212,38.5985,67923.0
2023-12-05 14:10:00,39.98,39.98,39.92,39.95,83054.0,38.6082,38.6082,38.5502,38.5792,83054.0
2023-12-05 14:20:00,39.95,39.96,39.89,39.93,73137.0,38.5792,38.5888,38.5212,38.5599,73137.0
2023-12-05 14:30:00,39.93,40.04,39.92,40.01,142065.0,38.5599,38.6661,38.5502,38.6371,142065.0
2023-12-05 14:40:00,40.0,40.02,39.94,39.98,91237.0,38.6275,38.6468,38.5695,38.6082,91237.0
2023-12-05 14:50:00,39.98,40.12,39.97,40.09,184694.0,38.6082,38.7433,38.5985,38.7144,184694.0
2023-12-05 15:00:00,40.09,40.2,40.08,40.2,164574.0,38.7144,38.8206,38.7047,38.8206,164574.0
2023-12-05 15:10:00,40.2,40.21,40.1,40.13,255574.0,38.8206,38.8303,38.724,38.753,255574.0
2023-12-05 15:20:00,40.13,40.13,40.06,40.09,178995.0,38.753,38.753,38.6854,38.7144,178995.0
2023-12-05 15:30:00,40.09,40.13,40.02,40.02,241777.0,38.7144,38.753,38.6468,38.6468,241777.0
2023-12-05 15:40:00,40.02,40.06,39.99,40.05,293722.0,38.6468,38.6854,38.6178,38.6757,293722.0
2023-12-05 15:50:00,40.05,40.07,39.88,39.89,1107140.0,38.6757,38.6951,38.5116,38.5212,1107140.0
2023-12-06 09:30:00,40.07,40.19,39.74,39.8,370945.0,38.6951,38.8109,38.3764,38.4343,370945.0
2023-12-06 09:40:00,39.79,39.8,39.53,39.69,247253.0,38.4247,38.4343,38.1736,38.3281,247253.0
2023-12-06 09:50:00,39.7,39.86,39.7,39.73,151479.0,38.3378,38.4923,38.3378,38.3667,151479.0
2023-12-06 10:00:00,39.73,39.87,39.67,39.85,197846.0,38.3667,38.5019,38.3088,38.4826,197846.0
2023-12-06 10:10:00,39.85,40.09,39.79,40.02,263136.0,38.4826,38.7144,38.4247,38.6468,263136.0
2023-12-06 10:20:00,40.03,40.12,39.98,40.1,138458.0,38.6564,38.7433,38.6082,38.724,138458.0
2023-12-06 10:30:00,40.1,40.3,40.1,40.28,202042.0,38.724,38.9172,38.724,38.8979,202042.0
2023-12-06 10:40:00,40.29,40.36,40.2,40.31,143502.0,38.9075,38.9751,38.8206,38.9268,143502.0
2023-12-06 10:50:00,40.3,40.31,40.15,40.16,138323.0,38.9172,38.9268,38.7723,38.782,138323.0
2023-12-06 11:00:00,40.16,40.19,40.02,40.05,136404.0,38.782,38.8109,38.6468,38.6757,136404.0
2023-12-06 11:10:00,40.05,40.1,39.98,40.03,95035.0,38.6757,38.724,38.6082,38.6564,95035.0
2023-12-06 11:20:00,40.04,40.05,39.9,39.91,114497.0,38.6661,38.6757,38.5309,38.5406,114497.0
2023-12-06 11:30:00,39.91,39.96,39.82,39.93,141429.0,38.5406,38.5888,38.4536,38.5599,141429.0
2023-12-06 11:40:00,39.94,39.97,39.87,39.89,83870.0,38.5695,38.5985,38.5019,38.5212,83870.0
2023-12-06 11:50:00,39.9,39.98,39.85,39.85,134637.0,38.5309,38.6082,38.4826,38.4826,134637.0
2023-12-06 12:00:00,39.85,39.85,39.74,39.83,148812.0,38.4826,38.4826,38.3764,38.4633,148812.0
2023-12-06 12:10:00,39.83,39.83,39.73,39.77,105932.0,38.4633,38.4633,38.3667,38.4054,105932.0
2023-12-06 12:20:00,39.78,39.83,39.75,39.79,107170.0,38.415,38.4633,38.386,38.4247,107170.0
2023-12-06 12:30:00,39.79,39.89,39.77,39.87,258670.0,38.4247,38.5212,38.4054,38.5019,258670.0
2023-12-06 12:40:00,39.88,39.92,39.82,39.84,198803.0,38.5116,38.5502,38.4536,38.473,198803.0
2023-12-06 12:50:00,39.84,39.92,39.84,39.9,66408.0,38.473,38.5502,38.473,38.5309,66408.0
2023-12-06 13:00:00,39.9,39.99,39.9,39.98,102157.0,38.5309,38.6178,38.5309,38.6082,102157.0
2023-12-06 13:10:00,39.98,40.0,39.87,39.91,104856.0,38.6082,38.6275,38.5019,38.5406,104856.0
2023-12-06 13:20:00,39.91,40.0,39.85,40.0,89647.0,38.5406,38.6275,38.4826,38.6275,89647.0
2023-12-06 13:30:00,40.0,40.03,39.96,40.01,89345.0,38.6275,38.6564,38.5888,38.6371,89345.0
2023-12-06 13:40:00,40.0,40.01,39.83,39.84,104778.0,38.6275,38.6371,38.4633,38.473,104778.0
2023-12-06 13:50:00,39.84,39.92,39.84,39.88,92377.0,38.473,38.5502,38.473,38.5116,92377.0
2023-12-06 14:00:00,39.88,39.96,39.87,39.96,68551.0,38.5116,38.5888,38.5019,38.5888,68551.0
2023-12-06 14:10:00,39.95,39.95,39.82,39.83,105973.0,38.5792,38.5792,38.4536,38.4633,105973.0
2023-12-06 14:20:00,39.83,39.88,39.82,39.87,80719.0,38.4633,38.5116,38.4536,38.5019,80719.0
2023-12-06 14:30:00,39.87,39.91,39.83,39.9,89399.0,38.5019,38.5406,38.4633,38.5309,89399.0
2023-12-06 14:40:00,39.91,39.95,39.91,39.93,93678.0,38.5406,38.5792,38.5406,38.5599,93678.0
2023-12-06 14:50:00,39.94,39.94,39.85,39.89,90769.0,38.5695,38.5695,38.4826,38.5212,90769.0
2023-12-06 15:00:00,39.88,39.93,39.81,39.84,85598.0,38.5116,38.5599,38.444,38.473,85598.0
2023-12-06 15:10:00,39.84,39.87,39.77,39.78,105720.0,38.473,38.5019,38.4054,38.415,105720.0
2023-12-06 15:20:00,39.78,39.81,39.73,39.77,141907.0,38.415,38.444,38.3667,38.4054,141907.0
2023-12-06 15:30:00,39.77,39.83,39.74,39.76,193400.0,38.4054,38.4633,38.3764,38.3957,193400.0
2023-12-06 15:40:00,39.76,39.79,39.73,39.75,252285.0,38.3957,38.4247,38.3667,38.386,252285.0
2023-12-06 15:50:00,39.76,39.78,39.66,39.7,971769.0,38.3957,38.415,38.2991,38.3378,971769.0
2023-12-07 09:30:00,39.99,39.99,39.45,39.46,350365.0,38.6178,38.6178,38.0963,38.106,350365.0
2023-12-07 09:40:00,39.47,39.56,39.27,39.33,273152.0,38.1157,38.2026,37.9225,37.9805,273152.0
2023-12-07 09:50:00,39.33,39.4,39.19,39.23,207920.0,37.9805,38.0481,37.8453,37.8839,207920.0
2023-12-07 10:00:00,39.23,39.33,39.13,39.18,247589.0,37.8839,37.9805,37.7873,37.8356,247589.0
2023-12-07 10:10:00,39.17,39.33,39.12,39.32,204961.0,37.8259,37.9805,37.7777,37.9708,204961.0
2023-12-07 10:20:00,39.33,39.33,39.18,39.22,119415.0,37.9805,37.9805,37.8356,37.8742,119415.0
2023-12-07 10:30:00,39.22,39.39,39.2,39.34,134021.0,37.8742,38.0384,37.8549,37.9901,134021.0
2023-12-07 10:40:00,39.33,39.35,39.26,39.32,137627.0,37.9805,37.9998,37.9129,37.9708,137627.0
2023-12-07 10:50:00,39.32,39.46,39.29,39.39,119227.0,37.9708,38.106,37.9418,38.0384,119227.0
2023-12-07 11:00:00,39.4,39.53,39.38,39.47,145448.0,38.0481,38.1736,38.0287,38.1157,145448.0
2023-12-07 11:10:00,39.47,39.47,39.39,39.41,99185.0,38.1157,38.1157,38.0384,38.0577,99185.0
2023-12-07 11:20:00,39.41,39.56,39.4,39.44,200382.0,38.0577,38.2026,38.0481,38.0867,200382.0
2023-12-07 11:30:00,39.45,39.47,39.4,39.47,172451.0,38.0963,38.1157,38.0481,38.1157,172451.0
2023-12-07 11:40:00,39.47,39.49,39.41,39.46,113122.0,38.1157,38.135,38.0577,38.106,113122.0
2023-12-07 11:50:00,39.47,39.48,39.4,39.44,308341.0,38.1157,38.1253,38.0481,38.0867,308341.0
2023-12-07 12:00:00,39.44,39.45,39.27,39.28,312917.0,38.0867,38.0963,37.9225,37.9322,312917.0
2023-12-07 12:10:00,39.29,39.42,39.28,39.39,190926.0,37.9418,38.0674,37.9322,38.0384,190926.0
2023-12-07 12:20:00,39.39,39.48,39.38,39.44,133076.0,38.0384,38.1253,38.0287,38.0867,133076.0
2023-12-07 12:30:00,39.45,39.5,39.43,39.47,94204.0,38.0963,38.1446,38.077,38.1157,94204.0
2023-12-07 12:40:00,39.47,39.65,39.46,39.64,222050.0,38.1157,38.2895,38.106,38.2798,222050.0
2023-12-07 12:50:00,39.64,39.71,39.61,39.66,138090.0,38.2798,38.3474,38.2508,38.2991,138090.0
2023-12-07 13:00:00,39.66,39.79,39.66,39.7,206266.0,38.2991,38.4247,38.2991,38.3378,206266.0
2023-12-07 13:10:00,39.7,39.86,39.69,39.84,163404.0,38.3378,38.4923,38.3281,38.473,163404.0
2023-12-07 13:20:00,39.83,39.84,39.7,39.73,151228.0,38.4633,38.473,38.3378,38.3667,151228.0
2023-12-07 13:30:00,39.73,39.88,39.72,39.86,425618.0,38.3667,38.5116,38.3571,38.4923,425618.0
2023-12-07 13:40:00,39.86,39.95,39.85,39.93,130561.0,38.4923,38.5792,38.4826,38.5599,130561.0
2023-12-07 13:50:00,39.93,39.98,39.81,39.82,168004.0,38.5599,38.6082,38.444,38.4536,168004.0
2023-12-07 14:00:00,39.82,39.86,39.79,39.8,152886.0,38.4536,38.4923,38.4247,38.4343,152886.0
2023-12-07 14:10:00,39.8,39.84,39.75,39.78,173757.0,38.4343,38.473,38.386,38.415,173757.0
2023-12-07 14:20:00,39.77,39.8,39.61,39.65,143064.0,38.4054,38.4343,38.2508,38.2895,143064.0
2023-12-07 14:30:00,39.65,39.69,39.63,39.64,121244.0,38.2895,38.3281,38.2702,38.2798,121244.0
2023-12-07 14:40:00,39.64,39.65,39.57,39.62,120609.0,38.2798,38.2895,38.2122,38.2605,120609.0
2023-12-07 14:50:00,39.62,39.64,39.56,39.6,145637.0,38.2605,38.2798,38.2026,38.2412,145637.0
2023-12-07 15:00:00,39.61,39.61,39.53,39.55,183255.0,38.2508,38.2508,38.1736,38.1929,183255.0
2023-12-07 15:10:00,39.55,39.64,39.5,39.64,161882.0,38.1929,38.2798,38.1446,38.2798,161882.0
2023-12-07 15:20:00,39.64,39.65,39.51,39.55,223045.0,38.2798,38.2895,38.1543,38.1929,223045.0
2023-12-07 15:30:00,39.55,39.69,39.55,39.68,168987.0,38.1929,38.3281,38.1929,38.3184,168987.0
2023-12-07 15:40:00,39.68,39.68,39.62,39.64,195505.0,38.3184,38.3184,38.2605,38.2798,195505.0
2023-12-07 15:50:00,39.63,39.74,39.63,39.73,907389.0,38.2702,38.3764,38.2702,38.3667,907389.0
2023-12-08 09:30:00,39.02,39.32,38.91,39.15,630010.0,37.6811,37.9708,37.5749,37.8066,630010.0
2023-12-08 09:40:00,39.16,39.31,39.09,39.23,235135.0,37.8163,37.9611,37.7487,37.8839,235135.0
2023-12-08 09:50:00,39.23,39.42,39.23,39.38,154092.0,37.8839,38.0674,37.8839,38.0287,154092.0
2023-12-08 10:00:00,39.39,39.57,39.19,39.27,233507.0,38.0384,38.2122,37.8453,37.9225,233507.0
2023-12-08 10:10:00,39.26,39.42,39.19,39.38,216357.0,37.9129,38.0674,37.8453,38.0287,216357.0
2023-12-08 10:20:00,39.38,39.39,39.26,39.32,125177.0,38.0287,38.0384,37.9129,37.9708,125177.0
2023-12-08 10:30:00,39.31,39.39,39.22,39.22,105882.0,37.9611,38.0384,37.8742,37.8742,105882.0
2023-12-08 10:40:00,39.22,39.24,39.16,39.22,138440.0,37.8742,37.8935,37.8163,37.8742,138440.0
2023-12-08 10:50:00,39.23,39.36,39.17,39.36,113122.0,37.8839,38.0094,37.8259,38.0094,113122.0
2023-12-08 11:00:00,39.37,39.4,39.29,39.39,120069.0,38.0191,38.0481,37.9418,38.0384,120069.0
2023-12-08 11:10:00,39.38,39.38,39.24,39.25,140562.0,38.0287,38.0287,37.8935,37.9032,140562.0
2023-12-08 11:20:00,39.25,39.26,39.16,39.23,126088.0,37.9032,37.9129,37.8163,37.8839,126088.0
2023-12-08 11:30:00,39.24,39.3,39.14,39.16,119337.0,37.8935,37.9515,37.797,37.8163,119337.0
2023-12-08 11:40:00,39.16,39.17,39.06,39.09,141991.0,37.8163,37.8259,37.7197,37.7487,141991.0
2023-12-08 11:50:00,39.1,39.11,39.0,39.03,136949.0,37.7583,37.768,37.6618,37.6907,136949.0
2023-12-08 12:00:00,39.03,39.05,38.9,38.93,171867.0,37.6907,37.7101,37.5652,37.5942,171867.0
2023-12-08 12:10:00,38.93,38.95,38.79,38.89,257849.0,37.5942,37.6135,37.459,37.5556,257849.0
2023-12-08 12:20:00,38.88,38.96,38.85,38.87,140466.0,37.5459,37.6232,37.5169,37.5362,140466.0
2023-12-08 12:30:00,38.86,38.87,38.81,38.82,79495.0,37.5266,37.5362,37.4783,37.488,79495.0
2023-12-08 12:40:00,38.82,38.85,38.76,38.8,123382.0,37.488,37.5169,37.43,37.4686,123382.0
2023-12-08 12:50:00,38.79,38.88,38.72,38.88,169261.0,37.459,37.5459,37.3914,37.5459,169261.0
2023-12-08 13:00:00,38.89,38.99,38.88,38.95,89418.0,37.5556,37.6521,37.5459,37.6135,89418.0
2023-12-08 13:10:00,38.96,39.12,38.96,39.12,137967.0,37.6232,37.7777,37.6232,37.7777,137967.0
2023-12-08 13:20:00,39.12,39.2,39.11,39.19,116424.0,37.7777,37.8549,37.768,37.8453,116424.0
2023-12-08 13:30:00,39.19,39.2,39.15,39.18,91973.0,37.8453,37.8549,37.8066,37.8356,91973.0
2023-12-08 13:40:00,39.17,39.19,39.09,39.15,81699.0,37.8259,37.8453,37.7487,37.8066,81699.0
2023-12-08 13:50:00,39.15,39.15,39.02,39.04,71177.0,37.8066,37.8066,37.6811,37.7004,71177.0
2023-12-08 14:00:00,39.03,39.08,38.96,39.01,87116.0,37.6907,37.739,37.6232,37.6714,87116.0
2023-12-08 14:10:00,39.01,39.08,38.98,39.02,83563.0,37.6714,37.739,37.6425,37.6811,83563.0
2023-12-08 14:20:00,39.02,39.14,39.02,39.13,70112.0,37.6811,37.797,37.6811,37.7873,70112.0
2023-12-08 14:30:00,39.13,39.17,39.11,39.14,74538.0,37.7873,37.8259,37.768,37.797,74538.0
2023-12-08 14:40:00,39.14,39.2,39.12,39.18,88271.0,37.797,37.8549,37.7777,37.8356,88271.0
2023-12-08 14:50:00,39.17,39.2,39.14,39.2,76824.0,37.8259,37.8549,37.797,37.8549,76824.0
2023-12-08 15:00:00,39.2,39.29,39.19,39.28,150602.0,37.8549,37.9418,37.8453,37.9322,150602.0
2023-12-08 15:10:00,39.29,39.3,39.22,39.29,135580.0,37.9418,37.9515,37.8742,37.9418,135580.0
2023-12-08 15:20:00,39.29,39.33,39.26,39.32,141458.0,37.9418,37.9805,37.9129,37.9708,141458.0
2023-12-08 15:30:00,39.32,39.32,39.18,39.22,192689.0,37.9708,37.9708,37.8356,37.8742,192689.0
2023-12-08 15:40:00,39.22,39.24,39.14,39.19,295590.0,37.8742,37.8935,37.797,37.8453,295590.0
2023-12-08 15:50:00,39.18,39.2,39.08,39.08,728995.0,37.8356,37.8549,37.739,37.739,728995.0
2023-12-11 09:30:00,38.7,38.72,38.32,38.66,542260.0,37.3721,37.3914,37.0051,37.3334,542260.0
2023-12-11 09:40:00,38.66,38.79,38.64,38.73,208314.0,37.3334,37.459,37.3141,37.401,208314.0
2023-12-11 09:50:00,38.73,38.73,38.58,38.6,163158.0,37.401,37.401,37.2562,37.2755,163158.0
2023-12-11 10:00:00,38.59,38.79,38.57,38.77,186781.0,37.2658,37.459,37.2465,37.4397,186781.0
2023-12-11 10:10:00,38.78,38.79,38.63,38.7,190220.0,37.4493,37.459,37.3045,37.3721,190220.0
2023-12-11 10:20:00,38.7,38.77,38.57,38.61,149166.0,37.3721,37.4397,37.2465,37.2852,149166.0
2023-12-11 10:30:00,38.62,38.72,38.56,38.6,203985.0,37.2948,37.3914,37.2369,37.2755,203985.0
2023-12-11 10:40:00,38.6,38.75,38.59,38.72,189735.0,37.2755,37.4204,37.2658,37.3914,189735.0
2023-12-11 10:50:00,38.71,38.74,38.63,38.64,107371.0,37.3817,37.4107,37.3045,37.3141,107371.0
2023-12-11 11:00:00,38.64,38.69,38.6,38.63,141044.0,37.3141,37.3624,37.2755,37.3045,141044.0
2023-12-11 11:10:00,38.63,38.69,38.57,38.62,109460.0,37.3045,37.3624,37.2465,37.2948,109460.0
2023-12-11 11:20:00,38.62,38.65,38.56,38.65,142686.0,37.2948,37.3238,37.2369,37.3238,142686.0
2023-12-11 11:30:00,38.64,38.73,38.61,38.72,118070.0,37.3141,37.401,37.2852,37.3914,118070.0
2023-12-11 11:40:00,38.72,38.74,38.65,38.67,112609.0,37.3914,37.4107,37.3238,37.3431,112609.0
2023-12-11 11:50:00,38.68,38.79,38.66,38.78,103945.0,37.3528,37.459,37.3334,37.4493,103945.0
2023-12-11 12:00:00,38.77,38.85,38.7,38.71,154933.0,37.4397,37.5169,37.3721,37.3817,154933.0
2023-12-11 12:10:00,38.7,38.75,38.65,38.66,91822.0,37.3721,37.4204,37.3238,37.3334,91822.0
2023-12-11 12:20:00,38.66,38.73,38.65,38.71,158769.0,37.3334,37.401,37.3238,37.3817,158769.0
2023-12-11 12:30:00,38.71,38.76,38.67,38.74,72989.0,37.3817,37.43,37.3431,37.4107,72989.0
2023-12-11 12:40:00,38.74,38.75,38.69,38.69,79694.0,37.4107,37.4204,37.3624,37.3624,79694.0
2023-12-11 12:50:00,38.69,38.69,38.61,38.66,87248.0,37.3624,37.3624,37.2852,37.3334,87248.0
2023-12-11 13:00:00,38.65,38.73,38.6,38.7,115135.0,37.3238,37.401,37.2755,37.3721,115135.0
2023-12-11 13:10:00,38.71,38.79,38.69,38.72,104852.0,37.3817,37.459,37.3624,37.3914,104852.0
2023-12-11 13:20:00,38.72,38.75,38.7,38.73,98692.0,37.3914,37.4204,37.3721,37.401,98692.0
2023-12-11 13:30:00,38.74,38.85,38.74,38.83,95700.0,37.4107,37.5169,37.4107,37.4976,95700.0
2023-12-11 13:40:00,38.83,38.88,38.82,38.84,119411.0,37.4976,37.5459,37.488,37.5073,119411.0
2023-12-11 13:50:00,38.84,38.87,38.8,38.82,104779.0,37.5073,37.5362,37.4686,37.488,104779.0
2023-12-11 14:00:00,38.82,38.96,38.81,38.94,224613.0,37.488,37.6232,37.4783,37.6038,224613.0
2023-12-11 14:10:00,38.94,38.96,38.9,38.94,98561.0,37.6038,37.6232,37.5652,37.6038,98561.0
2023-12-11 14:20:00,38.94,39.01,38.91,38.99,137016.0,37.6038,37.6714,37.5749,37.6521,137016.0
2023-12-11 14:30:00,38.99,39.0,38.87,38.88,141041.0,37.6521,37.6618,37.5362,37.5459,141041.0
2023-12-11 14:40:00,38.88,38.89,38.8,38.86,145150.0,37.5459,37.5556,37.4686,37.5266,145150.0
2023-12-11 14:50:00,38.86,38.89,38.83,38.88,106415.0,37.5266,37.5556,37.4976,37.5459,106415.0
2023-12-11 15:00:00,38.88,38.94,38.88,38.91,106568.0,37.5459,37.6038,37.5459,37.5749,106568.0
2023-12-11 15:10:00,38.91,38.92,38.84,38.85,125781.0,37.5749,37.5845,37.5073,37.5169,125781.0
2023-12-11 15:20:00,38.84,38.85,38.77,38.84,133175.0,37.5073,37.5169,37.4397,37.5073,133175.0
2023-12-11 15:30:00,38.84,38.85,38.77,38.81,204373.0,37.5073,37.5169,37.4397,37.4783,204373.0
2023-12-11 15:40:00,38.81,38.86,38.75,38.84,277932.0,37.4783,37.5266,37.4204,37.5073,277932.0
2023-12-11 15:50:00,38.84,38.91,38.83,38.86,804723.0,37.5073,37.5749,37.4976,37.5266,804723.0
2023-12-12 09:30:00,38.93,38.97,38.42,38.47,356555.0,37.5942,37.6328,37.1017,37.15,356555.0
2023-12-12 09:40:00,38.45,38.57,38.23,38.35,267020.0,37.1307,37.2465,36.9182,37.0341,267020.0
2023-12-12 09:50:00,38.36,38.42,38.2,38.23,180960.0,37.0437,37.1017,36.8892,36.9182,180960.0
2023-12-12 10:00:00,38.24,38.44,38.2,38.39,115002.0,36.9279,37.121,36.8892,37.0727,115002.0
2023-12-12 10:10:00,38.38,38.39,38.18,38.25,126189.0,37.0631,37.0727,36.8699,36.9375,126189.0
2023-12-12 10:20:00,38.25,38.35,38.23,38.31,136335.0,36.9375,37.0341,36.9182,36.9955,136335.0
2023-12-12 10:30:00,38.3,38.36,38.23,38.24,101257.0,36.9858,37.0437,36.9182,36.9279,101257.0
2023-12-12 10:40:00,38.25,38.35,38.25,38.32,88359.0,36.9375,37.0341,36.9375,37.0051,88359.0
2023-12-12 10:50:00,38.32,38.35,38.17,38.23,125272.0,37.0051,37.0341,36.8603,36.9182,125272.0
2023-12-12 11:00:00,38.24,38.28,38.2,38.26,221053.0,36.9279,36.9665,36.8892,36.9472,221053.0
2023-12-12 11:10:00,38.25,38.27,38.2,38.26,158607.0,36.9375,36.9568,36.8892,36.9472,158607.0
2023-12-12 11:20:00,38.26,38.34,38.23,38.25,167572.0,36.9472,37.0244,36.9182,36.9375,167572.0
2023-12-12 11:30:00,38.25,38.25,38.07,38.11,197027.0,36.9375,36.9375,36.7637,36.8023,197027.0
2023-12-12 11:40:00,38.11,38.16,37.98,38.02,150407.0,36.8023,36.8506,36.6768,36.7154,150407.0
2023-12-12 11:50:00,38.03,38.16,38.02,38.1,82145.0,36.7251,36.8506,36.7154,36.7927,82145.0
2023-12-12 12:00:00,38.11,38.12,37.98,38.0,142739.0,36.8023,36.812,36.6768,36.6961,142739.0
2023-12-12 12:10:00,37.99,38.1,37.96,38.09,153042.0,36.6864,36.7927,36.6575,36.783,153042.0
2023-12-12 12:20:00,38.1,38.14,38.05,38.09,92778.0,36.7927,36.8313,36.7444,36.783,92778.0
2023-12-12 12:30:00,38.09,38.09,37.93,37.94,144196.0,36.783,36.783,36.6285,36.6381,144196.0
2023-12-12 12:40:00,37.93,37.99,37.92,37.97,98375.0,36.6285,36.6864,36.6188,36.6671,98375.0
2023-12-12 12:50:00,37.96,37.97,37.85,37.87,209630.0,36.6575,36.6671,36.5512,36.5706,209630.0
2023-12-12 13:00:00,37.87,37.96,37.81,37.87,199776.0,36.5706,36.6575,36.5126,36.5706,199776.0
2023-12-12 13:10:00,37.87,37.89,37.77,37.77,95267.0,36.5706,36.5899,36.474,36.474,95267.0
2023-12-12 13:20:00,37.78,37.8,37.71,37.71,150211.0,36.4836,36.503,36.416,36.416,150211.0
2023-12-12 13:30:00,37.71,37.77,37.7,37.75,72640.0,36.416,36.474,36.4064,36.4547,72640.0
2023-12-12 13:40:00,37.76,37.79,37.67,37.68,224408.0,36.4643,36.4933,36.3774,36.3871,224408.0
2023-12-12 13:50:00,37.67,37.76,37.67,37.76,107616.0,36.3774,36.4643,36.3774,36.4643,107616.0
2023-12-12 14:00:00,37.76,37.8,37.69,37.69,62345.0,36.4643,36.503,36.3967,36.3967,62345.0
2023-12-12 14:10:00,37.69,37.7,37.62,37.65,96197.0,36.3967,36.4064,36.3291,36.3581,96197.0
2023-12-12 14:20:00,37.66,37.73,37.66,37.68,126666.0,36.3678,36.4354,36.3678,36.3871,126666.0
2023-12-12 14:30:00,37.68,37.73,37.61,37.62,385627.0,36.3871,36.4354,36.3195,36.3291,385627.0
2023-12-12 14:40:00,37.63,37.65,37.54,37.57,260897.0,36.3388,36.3581,36.2519,36.2808,260897.0
2023-12-12 14:50:00,37.57,37.67,37.57,37.65,112290.0,36.2808,36.3774,36.2808,36.3581,112290.0
2023-12-12 15:00:00,37.65,37.68,37.61,37.61,117390.0,36.3581,36.3871,36.3195,36.3195,117390.0
2023-12-12 15:10:00,37.61,37.65,37.58,37.58,187088.0,36.3195,36.3581,36.2905,36.2905,187088.0
2023-12-12 15:20:00,37.59,37.64,37.53,37.61,184417.0,36.3002,36.3484,36.2422,36.3195,184417.0
2023-12-12 15:30:00,37.61,37.69,37.6,37.69,226654.0,36.3195,36.3967,36.3098,36.3967,226654.0
2023-12-12 15:40:00,37.69,37.76,37.68,37.72,364710.0,36.3967,36.4643,36.3871,36.4257,364710.0
2023-12-12 15:50:00,37.72,37.79,37.71,37.79,1138382.0,36.4257,36.4933,36.416,36.4933,1138382.0
2023-12-13 09:30:00,37.45,37.86,37.26,37.85,729188.0,36.165,36.5609,35.9815,36.5512,729188.0
2023-12-13 09:40:00,37.84,38.02,37.68,38.01,247817.0,36.5416,36.7154,36.3871,36.7057,247817.0
2023-12-13 09:50:00,38.01,38.04,37.78,37.87,161063.0,36.7057,36.7347,36.4836,36.5706,161063.0
2023-12-13 10:00:00,37.86,37.94,37.84,37.91,141916.0,36.5609,36.6381,36.5416,36.6092,141916.0
2023-12-13 10:10:00,37.91,38.12,37.89,38.09,183537.0,36.6092,36.812,36.5899,36.783,183537.0
2023-12-13 10:20:00,38.1,38.13,37.99,38.06,103659.0,36.7927,36.8216,36.6864,36.754,103659.0
2023-12-13 10:30:00,38.05,38.09,38.02,38.09,117190.0,36.7444,36.783,36.7154,36.783,117190.0
2023-12-13 10:40:00,38.09,38.29,38.05,38.28,217954.0,36.783,36.9761,36.7444,36.9665,217954.0
2023-12-13 10:50:00,38.28,38.28,38.09,38.12,200471.0,36.9665,36.9665,36.783,36.812,200471.0
2023-12-13 11:00:00,38.12,38.15,38.01,38.05,121529.0,36.812,36.8409,36.7057,36.7444,121529.0
2023-12-13 11:10:00,38.04,38.21,38.04,38.2,125539.0,36.7347,36.8989,36.7347,36.8892,125539.0
2023-12-13 11:20:00,38.21,38.23,38.06,38.09,203797.0,36.8989,36.9182,36.754,36.783,203797.0
2023-12-13 11:30:00,38.1,38.19,38.09,38.18,133986.0,36.7927,36.8796,36.783,36.8699,133986.0
2023-12-13 11:40:00,38.18,38.19,38.1,38.12,161767.0,36.8699,36.8796,36.7927,36.812,161767.0
2023-12-13 11:50:00,38.12,38.14,38.06,38.09,109198.0,36.812,36.8313,36.754,36.783,109198.0
2023-12-13 12:00:00,38.09,38.13,38.07,38.11,99055.0,36.783,36.8216,36.7637,36.8023,99055.0
2023-12-13 12:10:00,38.11,38.11,38.04,38.06,80698.0,36.8023,36.8023,36.7347,36.754,80698.0
2023-12-13 12:20:00,38.05,38.16,38.05,38.15,67579.0,36.7444,36.8506,36.7444,36.8409,67579.0
2023-12-13 12:30:00,38.15,38.2,38.11,38.2,111941.0,36.8409,36.8892,36.8023,36.8892,111941.0
2023-12-13 12:40:00,38.2,38.23,38.17,38.21,99824.0,36.8892,36.9182,36.8603,36.8989,99824.0
2023-12-13 12:50:00,38.21,38.25,38.17,38.18,105798.0,36.8989,36.9375,36.8603,36.8699,105798.0
2023-12-13 13:00:00,38.19,38.23,38.17,38.21,91212.0,36.8796,36.9182,36.8603,36.8989,91212.0
2023-12-13 13:10:00,38.22,38.23,38.18,38.21,66813.0,36.9085,36.9182,36.8699,36.8989,66813.0
2023-12-13 13:20:00,38.21,38.26,38.2,38.24,115389.0,36.8989,36.9472,36.8892,36.9279,115389.0
2023-12-13 13:30:00,38.23,38.24,38.15,38.17,76624.0,36.9182,36.9279,36.8409,36.8603,76624.0
2023-12-13 13:40:00,38.17,38.21,38.15,38.19,112600.0,36.8603,36.8989,36.8409,36.8796,112600.0
2023-12-13 13:50:00,38.19,38.24,38.18,38.19,111285.0,36.8796,36.9279,36.8699,36.8796,111285.0
2023-12-13 14:00:00,38.19,38.74,38.19,38.74,406585.0,36.8796,37.4107,36.8796,37.4107,406585.0
2023-12-13 14:10:00,38.74,38.99,38.74,38.9,384047.0,37.4107,37.6521,37.4107,37.5652,384047.0
2023-12-13 14:20:00,38.89,39.1,38.89,38.98,292337.0,37.5556,37.7583,37.5556,37.6425,292337.0
2023-12-13 14:30:00,38.98,39.2,38.86,39.19,268005.0,37.6425,37.8549,37.5266,37.8453,268005.0
2023-12-13 14:40:00,39.2,39.51,39.17,39.49,438370.0,37.8549,38.1543,37.8259,38.135,438370.0
2023-12-13 14:50:00,39.49,39.56,39.41,39.54,528955.0,38.135,38.2026,38.0577,38.1832,528955.0
2023-12-13 15:00:00,39.55,39.65,39.51,39.63,397735.0,38.1929,38.2895,38.1543,38.2702,397735.0
2023-12-13 15:10:00,39.64,39.82,39.63,39.76,330552.0,38.2798,38.4536,38.2702,38.3957,330552.0
2023-12-13 15:20:00,39.76,39.85,39.65,39.71,467365.0,38.3957,38.4826,38.2895,38.3474,467365.0
2023-12-13 15:30:00,39.71,39.99,39.7,39.95,457919.0,38.3474,38.6178,38.3378,38.5792,457919.0
2023-12-13 15:40:00,39.95,39.97,39.84,39.89,723888.0,38.5792,38.5985,38.473,38.5212,723888.0
2023-12-13 15:50:00,39.89,40.01,39.86,40.0,1491425.0,38.5212,38.6371,38.4923,38.6275,1491425.0
2023-12-14 09:30:00,40.97,41.63,40.9,41.62,961791.0,39.5642,40.2015,39.4966,40.1919,961791.0
2023-12-14 09:40:00,41.62,41.69,41.34,41.34,615983.0,40.1919,40.2595,39.9215,39.9215,615983.0
2023-12-14 09:50:00,41.35,41.43,41.23,41.31,399978.0,39.9311,40.0084,39.8153,39.8925,399978.0
2023-12-14 10:00:00,41.32,41.45,41.19,41.21,387600.0,39.9022,40.0277,39.7766,39.7959,387600.0
2023-12-14 10:10:00,41.21,41.26,41.11,41.21,440124.0,39.7959,39.8442,39.6994,39.7959,440124.0
2023-12-14 10:20:00,41.21,41.39,41.19,41.22,387780.0,39.7959,39.9698,39.7766,39.8056,387780.0
2023-12-14 10:30:00,41.22,41.23,40.99,41.16,474274.0,39.8056,39.8153,39.5835,39.7477,474274.0
2023-12-14 10:40:00,41.16,41.5,41.11,41.49,388378.0,39.7477,40.076,39.6994,40.0663,388378.0
2023-12-14 10:50:00,41.49,41.53,41.25,41.41,389129.0,40.0663,40.105,39.8346,39.9891,389129.0
2023-12-14 11:00:00,41.4,41.45,41.28,41.33,373800.0,39.9794,40.0277,39.8635,39.9118,373800.0
2023-12-14 11:10:00,41.33,41.46,41.32,41.45,184065.0,39.9118,40.0374,39.9022,40.0277,184065.0
2023-12-14 11:20:00,41.45,41.55,41.38,41.39,306814.0,40.0277,40.1243,39.9601,39.9698,306814.0
2023-12-14 11:30:00,41.39,41.46,41.28,41.45,157475.0,39.9698,40.0374,39.8635,40.0277,157475.0
2023-12-14 11:40:00,41.46,41.52,41.42,41.42,169355.0,40.0374,40.0953,39.9987,39.9987,169355.0
2023-12-14 11:50:00,41.43,41.45,41.35,41.39,112167.0,40.0084,40.0277,39.9311,39.9698,112167.0
2023-12-14 12:00:00,41.39,41.43,41.27,41.34,241273.0,39.9698,40.0084,39.8539,39.9215,241273.0
2023-12-14 12:10:00,41.34,41.46,41.34,41.44,172210.0,39.9215,40.0374,39.9215,40.0181,172210.0
2023-12-14 12:20:00,41.44,41.51,41.4,41.41,208807.0,40.0181,40.0857,39.9794,39.9891,208807.0
2023-12-14 12:30:00,41.41,41.48,41.38,41.46,199747.0,39.9891,40.0567,39.9601,40.0374,199747.0
2023-12-14 12:40:00,41.46,41.49,41.25,41.27,154376.0,40.0374,40.0663,39.8346,39.8539,154376.0
2023-12-14 12:50:00,41.27,41.3,41.2,41.3,330273.0,39.8539,39.8829,39.7863,39.8829,330273.0
2023-12-14 13:00:00,41.3,41.3,41.13,41.27,383093.0,39.8829,39.8829,39.7187,39.8539,383093.0
2023-12-14 13:10:00,41.27,41.36,41.25,41.34,126938.0,39.8539,39.9408,39.8346,39.9215,126938.0
2023-12-14 13:20:00,41.34,41.38,41.22,41.22,108358.0,39.9215,39.9601,39.8056,39.8056,108358.0
2023-12-14 13:30:00,41.22,41.29,41.22,41.26,129244.0,39.8056,39.8732,39.8056,39.8442,129244.0
2023-12-14 13:40:00,41.26,41.29,41.21,41.23,151560.0,39.8442,39.8732,39.7959,39.8153,151560.0
2023-12-14 13:50:00,41.22,41.23,40.99,41.05,181595.0,39.8056,39.8153,39.5835,39.6414,181595.0
2023-12-14 14:00:00,41.05,41.1,40.92,40.95,146186.0,39.6414,39.6897,39.5159,39.5449,146186.0
2023-12-14 14:10:00,40.95,41.03,40.94,41.0,95886.0,39.5449,39.6221,39.5352,39.5932,95886.0
2023-12-14 14:20:00,41.0,41.02,40.92,40.94,92721.0,39.5932,39.6125,39.5159,39.5352,92721.0
2023-12-14 14:30:00,40.93,41.04,40.87,40.87,164874.0,39.5256,39.6318,39.4676,39.4676,164874.0
2023-12-14 14:40:00,40.87,40.94,40.83,40.93,114078.0,39.4676,39.5352,39.429,39.5256,114078.0
2023-12-14 14:50:00,40.93,41.01,40.87,41.01,101890.0,39.5256,39.6028,39.4676,39.6028,101890.0
2023-12-14 15:00:00,41.01,41.03,40.93,40.94,166394.0,39.6028,39.6221,39.5256,39.5352,166394.0
2023-12-14 15:10:00,40.94,41.06,40.93,41.04,143211.0,39.5352,39.6511,39.5256,39.6318,143211.0
2023-12-14 15:20:00,41.04,41.1,41.0,41.07,167097.0,39.6318,39.6897,39.5932,39.6607,167097.0
2023-12-14 15:30:00,41.07,41.2,41.06,41.19,257752.0,39.6607,39.7863,39.6511,39.7766,257752.0
2023-12-14 15:40:00,41.19,41.23,41.15,41.17,408181.0,39.7766,39.8153,39.738,39.7573,408181.0
2023-12-14 15:50:00,41.17,41.22,41.13,41.16,1089282.0,39.7573,39.8056,39.7187,39.7477,1089282.0
2023-12-15 09:30:00,40.87,41.14,40.61,40.76,2701987.0,39.4676,39.7283,39.2165,39.3614,2701987.0
2023-12-15 09:40:00,40.75,40.87,40.51,40.8,374372.0,39.3517,39.4676,39.12,39.4,374372.0
2023-12-15 09:50:00,40.84,40.86,40.52,40.6,231603.0,39.4386,39.458,39.1296,39.2069,231603.0
2023-12-15 10:00:00,40.61,40.76,40.6,40.73,259679.0,39.2165,39.3614,39.2069,39.3324,259679.0
2023-12-15 10:10:00,40.73,40.85,40.66,40.8,276575.0,39.3324,39.4483,39.2648,39.4,276575.0
2023-12-15 10:20:00,40.8,40.93,40.75,40.88,168881.0,39.4,39.5256,39.3517,39.4773,168881.0
2023-12-15 10:30:00,40.89,40.98,40.86,40.93,234860.0,39.4869,39.5738,39.458,39.5256,234860.0
2023-12-15 10:40:00,40.93,40.96,40.8,40.87,155837.0,39.5256,39.5545,39.4,39.4676,155837.0
2023-12-15 10:50:00,40.87,41.07,40.86,41.04,210578.0,39.4676,39.6607,39.458,39.6318,210578.0
2023-12-15 11:00:00,41.05,41.16,41.04,41.08,186643.0,39.6414,39.7477,39.6318,39.6704,186643.0
2023-12-15 11:10:00,41.08,41.18,41.05,41.08,134707.0,39.6704,39.767,39.6414,39.6704,134707.0
2023-12-15 11:20:00,41.08,41.09,40.97,40.98,138400.0,39.6704,39.6801,39.5642,39.5738,138400.0
2023-12-15 11:30:00,40.99,41.01,40.85,40.86,116666.0,39.5835,39.6028,39.4483,39.458,116666.0
2023-12-15 11:40:00,40.86,40.89,40.81,40.87,116042.0,39.458,39.4869,39.4097,39.4676,116042.0
2023-12-15 11:50:00,40.87,40.92,40.79,40.91,142942.0,39.4676,39.5159,39.3904,39.5062,142942.0
2023-12-15 12:00:00,40.91,40.98,40.89,40.96,83945.0,39.5062,39.5738,39.4869,39.5545,83945.0
2023-12-15 12:10:00,40.96,40.97,40.89,40.94,90068.0,39.5545,39.5642,39.4869,39.5352,90068.0
2023-12-15 12:20:00,40.95,41.0,40.91,40.99,105503.0,39.5449,39.5932,39.5062,39.5835,105503.0
2023-12-15 12:30:00,41.0,41.0,40.94,40.97,79011.0,39.5932,39.5932,39.5352,39.5642,79011.0
2023-12-15 12:40:00,40.98,40.98,40.9,40.93,99308.0,39.5738,39.5738,39.4966,39.5256,99308.0
2023-12-15 12:50:00,40.93,41.0,40.93,40.97,81062.0,39.5256,39.5932,39.5256,39.5642,81062.0
2023-12-15 13:00:00,40.97,40.99,40.93,40.95,114188.0,39.5642,39.5835,39.5256,39.5449,114188.0
2023-12-15 13:10:00,40.95,40.95,40.79,40.8,113425.0,39.5449,39.5449,39.3904,39.4,113425.0
2023-12-15 13:20:00,40.8,40.87,40.79,40.86,93916.0,39.4,39.4676,39.3904,39.458,93916.0
2023-12-15 13:30:00,40.86,40.9,40.81,40.89,99333.0,39.458,39.4966,39.4097,39.4869,99333.0
2023-12-15 13:40:00,40.88,40.93,40.86,40.9,192396.0,39.4773,39.5256,39.458,39.4966,192396.0
2023-12-15 13:50:00,40.9,40.92,40.85,40.87,142625.0,39.4966,39.5159,39.4483,39.4676,142625.0
2023-12-15 14:00:00,40.87,40.87,40.75,40.79,120727.0,39.4676,39.4676,39.3517,39.3904,120727.0
2023-12-15 14:10:00,40.79,40.89,40.76,40.85,211192.0,39.3904,39.4869,39.3614,39.4483,211192.0
2023-12-15 14:20:00,40.85,40.86,40.78,40.79,103527.0,39.4483,39.458,39.3807,39.3904,103527.0
2023-12-15 14:30:00,40.79,40.83,40.77,40.83,122311.0,39.3904,39.429,39.371,39.429,122311.0
2023-12-15 14:40:00,40.83,40.86,40.76,40.81,156770.0,39.429,39.458,39.3614,39.4097,156770.0
2023-12-15 14:50:00,40.81,40.83,40.7,40.78,136987.0,39.4097,39.429,39.3034,39.3807,136987.0
2023-12-15 15:00:00,40.78,40.84,40.77,40.78,149809.0,39.3807,39.4386,39.371,39.3807,149809.0
2023-12-15 15:10:00,40.78,40.83,40.76,40.8,178055.0,39.3807,39.429,39.3614,39.4,178055.0
2023-12-15 15:20:00,40.8,40.91,40.79,40.9,192013.0,39.4,39.5062,39.3904,39.4966,192013.0
2023-12-15 15:30:00,40.9,40.92,40.74,40.76,270655.0,39.4966,39.5159,39.3421,39.3614,270655.0
2023-12-15 15:40:00,40.76,40.82,40.72,40.74,621990.0,39.3614,39.4193,39.3228,39.3421,621990.0
2023-12-15 15:50:00,40.73,40.92,40.72,40.84,1357156.0,39.3324,39.5159,39.3228,39.4386,1357156.0
2023-12-18 09:30:00,41.04,41.15,40.73,41.02,385833.0,39.6318,39.738,39.3324,39.6125,385833.0
2023-12-18 09:40:00,41.0,41.0,40.81,40.82,210700.0,39.5932,39.5932,39.4097,39.4193,210700.0
2023-12-18 09:50:00,40.82,40.87,40.59,40.7,168721.0,39.4193,39.4676,39.1972,39.3034,168721.0
2023-12-18 10:00:00,40.71,40.76,40.55,40.59,164650.0,39.3131,39.3614,39.1586,39.1972,164650.0
2023-12-18 10:10:00,40.58,40.73,40.58,40.67,186758.0,39.1876,39.3324,39.1876,39.2745,186758.0
2023-12-18 10:20:00,40.67,40.85,40.65,40.81,260923.0,39.2745,39.4483,39.2552,39.4097,260923.0
2023-12-18 10:30:00,40.81,40.92,40.8,40.87,169617.0,39.4097,39.5159,39.4,39.4676,169617.0
2023-12-18 10:40:00,40.87,40.87,40.68,40.68,178717.0,39.4676,39.4676,39.2841,39.2841,178717.0
2023-12-18 10:50:00,40.67,40.67,40.51,40.54,129033.0,39.2745,39.2745,39.12,39.1489,129033.0
2023-12-18 11:00:00,40.54,40.62,40.48,40.62,103801.0,39.1489,39.2262,39.091,39.2262,103801.0
2023-12-18 11:10:00,40.62,40.77,40.61,40.73,102905.0,39.2262,39.371,39.2165,39.3324,102905.0
2023-12-18 11:20:00,40.74,40.83,40.7,40.8,100383.0,39.3421,39.429,39.3034,39.4,100383.0
2023-12-18 11:30:00,40.8,40.88,40.75,40.85,95050.0,39.4,39.4773,39.3517,39.4483,95050.0
2023-12-18 11:40:00,40.86,40.87,40.71,40.71,147537.0,39.458,39.4676,39.3131,39.3131,147537.0
2023-12-18 11:50:00,40.71,40.73,40.58,40.59,97827.0,39.3131,39.3324,39.1876,39.1972,97827.0
2023-12-18 12:00:00,40.59,40.71,40.59,40.69,70773.0,39.1972,39.3131,39.1972,39.2938,70773.0
2023-12-18 12:10:00,40.69,40.78,40.68,40.76,122205.0,39.2938,39.3807,39.2841,39.3614,122205.0
2023-12-18 12:20:00,40.76,40.81,40.73,40.73,127064.0,39.3614,39.4097,39.3324,39.3324,127064.0
2023-12-18 12:30:00,40.73,40.76,40.66,40.66,124764.0,39.3324,39.3614,39.2648,39.2648,124764.0
2023-12-18 12:40:00,40.67,40.92,40.65,40.87,212256.0,39.2745,39.5159,39.2552,39.4676,212256.0
2023-12-18 12:50:00,40.85,41.03,40.84,41.02,158584.0,39.4483,39.6221,39.4386,39.6125,158584.0
2023-12-18 13:00:00,41.02,41.03,40.91,41.03,98680.0,39.6125,39.6221,39.5062,39.6221,98680.0
2023-12-18 13:10:00,41.03,41.1,41.02,41.08,108245.0,39.6221,39.6897,39.6125,39.6704,108245.0
2023-12-18 13:20:00,41.07,41.09,41.0,41.02,62073.0,39.6607,39.6801,39.5932,39.6125,62073.0
2023-12-18 13:30:00,41.01,41.01,40.92,40.93,73528.0,39.6028,39.6028,39.5159,39.5256,73528.0
2023-12-18 13:40:00,40.92,40.97,40.9,40.96,52884.0,39.5159,39.5642,39.4966,39.5545,52884.0
2023-12-18 13:50:00,40.96,41.03,40.95,41.0,67967.0,39.5545,39.6221,39.5449,39.5932,67967.0
2023-12-18 14:00:00,41.0,41.07,40.99,41.06,106365.0,39.5932,39.6607,39.5835,39.6511,106365.0
2023-12-18 14:10:00,41.06,41.08,41.03,41.03,91204.0,39.6511,39.6704,39.6221,39.6221,91204.0
2023-12-18 14:20:00,41.04,41.09,40.96,41.04,142381.0,39.6318,39.6801,39.5545,39.6318,142381.0
2023-12-18 14:30:00,41.05,41.07,40.99,41.04,114691.0,39.6414,39.6607,39.5835,39.6318,114691.0
2023-12-18 14:40:00,41.05,41.11,41.03,41.05,99186.0,39.6414,39.6994,39.6221,39.6414,99186.0
2023-12-18 14:50:00,41.05,41.17,41.04,41.16,187934.0,39.6414,39.7573,39.6318,39.7477,187934.0
2023-12-18 15:00:00,41.16,41.2,41.09,41.11,110899.0,39.7477,39.7863,39.6801,39.6994,110899.0
2023-12-18 15:10:00,41.11,41.16,41.06,41.09,138413.0,39.6994,39.7477,39.6511,39.6801,138413.0
2023-12-18 15:20:00,41.09,41.14,41.06,41.09,210516.0,39.6801,39.7283,39.6511,39.6801,210516.0
2023-12-18 15:30:00,41.09,41.15,41.08,41.13,204103.0,39.6801,39.738,39.6704,39.7187,204103.0
2023-12-18 15:40:00,41.13,41.14,41.0,41.05,184350.0,39.7187,39.7283,39.5932,39.6414,184350.0
2023-12-18 15:50:00,41.05,41.14,40.99,41.11,841796.0,39.6414,39.7283,39.5835,39.6994,841796.0
2023-12-19 09:30:00,41.42,41.7,41.2,41.66,341607.0,39.9987,40.2691,39.7863,40.2305,341607.0
2023-12-19 09:40:00,41.65,41.91,41.64,41.89,291989.0,40.2208,40.4719,40.2112,40.4526,291989.0
2023-12-19 09:50:00,41.89,41.96,41.81,41.84,236712.0,40.4526,40.5202,40.3754,40.4043,236712.0
2023-12-19 10:00:00,41.84,42.1,41.79,42.1,342995.0,40.4043,40.6554,40.356,40.6554,342995.0
2023-12-19 10:10:00,42.09,42.36,42.08,42.33,361575.0,40.6457,40.9065,40.6361,40.8775,361575.0
2023-12-19 10:20:00,42.32,42.37,42.1,42.16,217386.0,40.8679,40.9161,40.6554,40.7133,217386.0
2023-12-19 10:30:00,42.15,42.27,42.11,42.23,183400.0,40.7037,40.8196,40.6651,40.7809,183400.0
2023-12-19 10:40:00,42.23,42.25,42.14,42.18,259301.0,40.7809,40.8003,40.694,40.7327,259301.0
2023-12-19 10:50:00,42.18,42.19,42.0,42.08,232624.0,40.7327,40.7423,40.5588,40.6361,232624.0
2023-12-19 11:00:00,42.08,42.11,42.0,42.04,165440.0,40.6361,40.6651,40.5588,40.5975,165440.0
2023-12-19 11:10:00,42.05,42.15,41.99,42.15,185963.0,40.6071,40.7037,40.5492,40.7037,185963.0
2023-12-19 11:20:00,42.15,42.18,42.08,42.13,103665.0,40.7037,40.7327,40.6361,40.6844,103665.0
2023-12-19 11:30:00,42.13,42.2,42.04,42.16,111001.0,40.6844,40.752,40.5975,40.7133,111001.0
2023-12-19 11:40:00,42.16,42.2,42.11,42.15,118403.0,40.7133,40.752,40.6651,40.7037,118403.0
2023-12-19 11:50:00,42.15,42.2,42.1,42.13,89982.0,40.7037,40.752,40.6554,40.6844,89982.0
2023-12-19 12:00:00,42.13,42.17,42.02,42.04,95040.0,40.6844,40.723,40.5782,40.5975,95040.0
2023-12-19 12:10:00,42.04,42.05,41.94,42.0,117076.0,40.5975,40.6071,40.5009,40.5588,117076.0
2023-12-19 12:20:00,42.0,42.01,41.92,41.99,103283.0,40.5588,40.5685,40.4816,40.5492,103283.0
2023-12-19 12:30:00,41.99,42.04,41.92,41.98,81811.0,40.5492,40.5975,40.4816,40.5395,81811.0
2023-12-19 12:40:00,41.98,42.03,41.91,41.91,82790.0,40.5395,40.5878,40.4719,40.4719,82790.0
2023-12-19 12:50:00,41.91,41.98,41.88,41.94,104426.0,40.4719,40.5395,40.443,40.5009,104426.0
2023-12-19 13:00:00,41.94,41.98,41.88,41.89,114027.0,40.5009,40.5395,40.443,40.4526,114027.0
2023-12-19 13:10:00,41.89,41.89,41.77,41.79,113834.0,40.4526,40.4526,40.3367,40.356,113834.0
2023-12-19 13:20:00,41.78,41.82,41.77,41.77,84299.0,40.3464,40.385,40.3367,40.3367,84299.0
2023-12-19 13:30:00,41.77,41.85,41.77,41.81,79609.0,40.3367,40.414,40.3367,40.3754,79609.0
2023-12-19 13:40:00,41.81,41.87,41.78,41.86,63451.0,40.3754,40.4333,40.3464,40.4236,63451.0
2023-12-19 13:50:00,41.86,41.9,41.82,41.9,76650.0,40.4236,40.4623,40.385,40.4623,76650.0
2023-12-19 14:00:00,41.9,41.98,41.88,41.96,88454.0,40.4623,40.5395,40.443,40.5202,88454.0
2023-12-19 14:10:00,41.95,41.98,41.9,41.93,123581.0,40.5106,40.5395,40.4623,40.4912,123581.0
2023-12-19 14:20:00,41.92,41.94,41.86,41.88,100653.0,40.4816,40.5009,40.4236,40.443,100653.0
2023-12-19 14:30:00,41.87,41.89,41.81,41.86,106444.0,40.4333,40.4526,40.3754,40.4236,106444.0
2023-12-19 14:40:00,41.87,41.89,41.83,41.85,89763.0,40.4333,40.4526,40.3947,40.414,89763.0
2023-12-19 14:50:00,41.86,41.88,41.82,41.88,91154.0,40.4236,40.443,40.385,40.443,91154.0
2023-12-19 15:00:00,41.88,41.91,41.76,41.79,106591.0,40.443,40.4719,40.3271,40.356,106591.0
2023-12-19 15:10:00,41.79,41.82,41.77,41.8,111729.0,40.356,40.385,40.3367,40.3657,111729.0
2023-12-19 15:20:00,41.8,41.85,41.76,41.78,104062.0,40.3657,40.414,40.3271,40.3464,104062.0
2023-12-19 15:30:00,41.77,41.82,41.77,41.81,165349.0,40.3367,40.385,40.3367,40.3754,165349.0
2023-12-19 15:40:00,41.8,41.84,41.73,41.73,274465.0,40.3657,40.4043,40.2981,40.2981,274465.0
2023-12-19 15:50:00,41.73,41.83,41.67,41.8,1229762.0,40.2981,40.3947,40.2402,40.3657,1229762.0
2023-12-20 09:30:00,41.81,41.99,41.69,41.87,358817.0,40.3754,40.5492,40.2595,40.4333,358817.0
2023-12-20 09:40:00,41.86,41.93,41.77,41.84,265392.0,40.4236,40.4912,40.3367,40.4043,265392.0
2023-12-20 09:50:00,41.84,41.86,41.78,41.82,128755.0,40.4043,40.4236,40.3464,40.385,128755.0
2023-12-20 10:00:00,41.82,41.87,41.72,41.87,213070.0,40.385,40.4333,40.2884,40.4333,213070.0
2023-12-20 10:10:00,41.87,41.9,41.72,41.72,238233.0,40.4333,40.4623,40.2884,40.2884,238233.0
2023-12-20 10:20:00,41.73,41.77,41.6,41.64,160196.0,40.2981,40.3367,40.1726,40.2112,160196.0
2023-12-20 10:30:00,41.63,41.79,41.63,41.73,159276.0,40.2015,40.356,40.2015,40.2981,159276.0
2023-12-20 10:40:00,41.73,41.74,41.61,41.65,121614.0,40.2981,40.3078,40.1822,40.2208,121614.0
2023-12-20 10:50:00,41.65,41.68,41.6,41.68,104007.0,40.2208,40.2498,40.1726,40.2498,104007.0
2023-12-20 11:00:00,41.67,41.77,41.66,41.67,95707.0,40.2402,40.3367,40.2305,40.2402,95707.0
2023-12-20 11:10:00,41.68,41.77,41.67,41.73,94692.0,40.2498,40.3367,40.2402,40.2981,94692.0
2023-12-20 11:20:00,41.73,41.77,41.7,41.76,60509.0,40.2981,40.3367,40.2691,40.3271,60509.0
2023-12-20 11:30:00,41.77,41.77,41.7,41.72,171812.0,40.3367,40.3367,40.2691,40.2884,171812.0
2023-12-20 11:40:00,41.72,41.73,41.66,41.68,57163.0,40.2884,40.2981,40.2305,40.2498,57163.0
2023-12-20 11:50:00,41.68,41.73,41.66,41.71,63710.0,40.2498,40.2981,40.2305,40.2788,63710.0
2023-12-20 12:00:00,41.71,41.8,41.7,41.79,64279.0,40.2788,40.3657,40.2691,40.356,64279.0
2023-12-20 12:10:00,41.79,41.8,41.72,41.73,47183.0,40.356,40.3657,40.2884,40.2981,47183.0
2023-12-20 12:20:00,41.72,41.73,41.67,41.71,54374.0,40.2884,40.2981,40.2402,40.2788,54374.0
2023-12-20 12:30:00,41.71,41.77,41.7,41.75,54357.0,40.2788,40.3367,40.2691,40.3174,54357.0
2023-12-20 12:40:00,41.76,41.84,41.75,41.84,54627.0,40.3271,40.4043,40.3174,40.4043,54627.0
2023-12-20 12:50:00,41.83,41.87,41.81,41.84,74552.0,40.3947,40.4333,40.3754,40.4043,74552.0
2023-12-20 13:00:00,41.84,41.86,41.81,41.84,39580.0,40.4043,40.4236,40.3754,40.4043,39580.0
2023-12-20 13:10:00,41.84,41.88,41.82,41.88,50085.0,40.4043,40.443,40.385,40.443,50085.0
2023-12-20 13:20:00,41.88,41.89,41.81,41.84,51441.0,40.443,40.4526,40.3754,40.4043,51441.0
2023-12-20 13:30:00,41.84,41.88,41.84,41.86,51702.0,40.4043,40.443,40.4043,40.4236,51702.0
2023-12-20 13:40:00,41.86,41.87,41.8,41.86,48493.0,40.4236,40.4333,40.3657,40.4236,48493.0
2023-12-20 13:50:00,41.86,41.87,41.79,41.8,51942.0,40.4236,40.4333,40.356,40.3657,51942.0
2023-12-20 14:00:00,41.8,41.81,41.74,41.79,106414.0,40.3657,40.3754,40.3078,40.356,106414.0
2023-12-20 14:10:00,41.79,41.85,41.79,41.84,46081.0,40.356,40.414,40.356,40.4043,46081.0
2023-12-20 14:20:00,41.85,41.85,41.8,41.83,42068.0,40.414,40.414,40.3657,40.3947,42068.0
2023-12-20 14:30:00,41.82,41.83,41.71,41.72,123839.0,40.385,40.3947,40.2788,40.2884,123839.0
2023-12-20 14:40:00,41.72,41.72,41.61,41.62,109327.0,40.2884,40.2884,40.1822,40.1919,109327.0
2023-12-20 14:50:00,41.62,41.62,41.35,41.36,210414.0,40.1919,40.1919,39.9311,39.9408,210414.0
2023-12-20 15:00:00,41.36,41.38,41.18,41.23,279373.0,39.9408,39.9601,39.767,39.8153,279373.0
2023-12-20 15:10:00,41.23,41.47,41.23,41.46,212665.0,39.8153,40.047,39.8153,40.0374,212665.0
2023-12-20 15:20:00,41.47,41.48,41.27,41.3,142062.0,40.047,40.0567,39.8539,39.8829,142062.0
2023-12-20 15:30:00,41.3,41.35,41.26,41.27,210086.0,39.8829,39.9311,39.8442,39.8539,210086.0
2023-12-20 15:40:00,41.27,41.34,41.23,41.27,230794.0,39.8539,39.9215,39.8153,39.8539,230794.0
2023-12-20 15:50:00,41.27,41.32,41.09,41.12,729253.0,39.8539,39.9022,39.6801,39.709,729253.0
2023-12-21 09:30:00,41.76,41.88,41.52,41.71,365448.0,40.3271,40.443,40.0953,40.2788,365448.0
2023-12-21 09:40:00,41.72,41.76,41.58,41.75,225744.0,40.2884,40.3271,40.1532,40.3174,225744.0
2023-12-21 09:50:00,41.73,41.81,41.65,41.66,202073.0,40.2981,40.3754,40.2208,40.2305,202073.0
2023-12-21 10:00:00,41.66,41.66,41.37,41.49,239064.0,40.2305,40.2305,39.9505,40.0663,239064.0
2023-12-21 10:10:00,41.5,41.7,41.47,41.68,119936.0,40.076,40.2691,40.047,40.2498,119936.0
2023-12-21 10:20:00,41.68,41.74,41.54,41.57,92039.0,40.2498,40.3078,40.1146,40.1436,92039.0
2023-12-21 10:30:00,41.57,41.71,41.57,41.59,101884.0,40.1436,40.2788,40.1436,40.1629,101884.0
2023-12-21 10:40:00,41.59,41.67,41.51,41.6,117557.0,40.1629,40.2402,40.0857,40.1726,117557.0
2023-12-21 10:50:00,41.59,41.59,41.49,41.59,96041.0,40.1629,40.1629,40.0663,40.1629,96041.0
2023-12-21 11:00:00,41.59,41.59,41.48,41.51,100799.0,40.1629,40.1629,40.0567,40.0857,100799.0
2023-12-21 11:10:00,41.51,41.59,41.5,41.58,81963.0,40.0857,40.1629,40.076,40.1532,81963.0
2023-12-21 11:20:00,41.59,41.67,41.57,41.66,93512.0,40.1629,40.2402,40.1436,40.2305,93512.0
2023-12-21 11:30:00,41.66,41.68,41.52,41.55,145034.0,40.2305,40.2498,40.0953,40.1243,145034.0
2023-12-21 11:40:00,41.55,41.61,41.54,41.59,82402.0,40.1243,40.1822,40.1146,40.1629,82402.0
2023-12-21 11:50:00,41.58,41.6,41.51,41.55,79309.0,40.1532,40.1726,40.0857,40.1243,79309.0
2023-12-21 12:00:00,41.56,41.6,41.52,41.53,125337.0,40.1339,40.1726,40.0953,40.105,125337.0
2023-12-21 12:10:00,41.53,41.55,41.51,41.54,57357.0,40.105,40.1243,40.0857,40.1146,57357.0
2023-12-21 12:20:00,41.53,41.54,41.36,41.37,83001.0,40.105,40.1146,39.9408,39.9505,83001.0
2023-12-21 12:30:00,41.37,41.46,41.35,41.36,47822.0,39.9505,40.0374,39.9311,39.9408,47822.0
2023-12-21 12:40:00,41.35,41.42,41.35,41.36,50464.0,39.9311,39.9987,39.9311,39.9408,50464.0
2023-12-21 12:50:00,41.37,41.39,41.29,41.34,49690.0,39.9505,39.9698,39.8732,39.9215,49690.0
2023-12-21 13:00:00,41.35,41.39,41.27,41.3,55587.0,39.9311,39.9698,39.8539,39.8829,55587.0
2023-12-21 13:10:00,41.3,41.32,41.17,41.19,67504.0,39.8829,39.9022,39.7573,39.7766,67504.0
2023-12-21 13:20:00,41.19,41.3,41.17,41.3,76173.0,39.7766,39.8829,39.7573,39.8829,76173.0
2023-12-21 13:30:00,41.3,41.34,41.26,41.27,51755.0,39.8829,39.9215,39.8442,39.8539,51755.0
2023-12-21 13:40:00,41.27,41.32,41.25,41.28,50272.0,39.8539,39.9022,39.8346,39.8635,50272.0
2023-12-21 13:50:00,41.28,41.33,41.24,41.31,56125.0,39.8635,39.9118,39.8249,39.8925,56125.0
2023-12-21 14:00:00,41.32,41.37,41.31,41.34,47396.0,39.9022,39.9505,39.8925,39.9215,47396.0
2023-12-21 14:10:00,41.33,41.41,41.32,41.4,51035.0,39.9118,39.9891,39.9022,39.9794,51035.0
2023-12-21 14:20:00,41.4,41.44,41.39,41.41,57648.0,39.9794,40.0181,39.9698,39.9891,57648.0
2023-12-21 14:30:00,41.42,41.48,41.4,41.46,71050.0,39.9987,40.0567,39.9794,40.0374,71050.0
2023-12-21 14:40:00,41.47,41.49,41.42,41.43,62389.0,40.047,40.0663,39.9987,40.0084,62389.0
2023-12-21 14:50:00,41.42,41.45,41.38,41.45,112506.0,39.9987,40.0277,39.9601,40.0277,112506.0
2023-12-21 15:00:00,41.46,41.5,41.38,41.39,66834.0,40.0374,40.076,39.9601,39.9698,66834.0
2023-12-21 15:10:00,41.39,41.45,41.37,41.4,74750.0,39.9698,40.0277,39.9505,39.9794,74750.0
2023-12-21 15:20:00,41.4,41.49,41.39,41.48,88267.0,39.9794,40.0663,39.9698,40.0567,88267.0
2023-12-21 15:30:00,41.48,41.51,41.46,41.48,108428.0,40.0567,40.0857,40.0374,40.0567,108428.0
2023-12-21 15:40:00,41.49,41.51,41.35,41.38,223527.0,40.0663,40.0857,39.9311,39.9601,223527.0
2023-12-21 15:50:00,41.39,41.44,41.36,41.44,750392.0,39.9698,40.0181,39.9408,40.0181,750392.0
2023-12-22 09:30:00,42.35,42.68,42.19,42.63,493559.0,40.8968,41.2155,40.7423,41.1672,493559.0
2023-12-22 09:40:00,42.63,42.8,42.57,42.67,222831.0,41.1672,41.3314,41.1093,41.2058,222831.0
2023-12-22 09:50:00,42.66,42.79,42.65,42.68,208801.0,41.1962,41.3217,41.1865,41.2155,208801.0
2023-12-22 10:00:00,42.67,42.81,42.61,42.64,197573.0,41.2058,41.341,41.1479,41.1769,197573.0
2023-12-22 10:10:00,42.63,42.78,42.61,42.75,177575.0,41.1672,41.3121,41.1479,41.2831,177575.0
2023-12-22 10:20:00,42.75,42.76,42.5,42.7,312845.0,41.2831,41.2928,41.0417,41.2348,312845.0
2023-12-22 10:30:00,42.71,42.72,42.55,42.62,197998.0,41.2445,41.2541,41.09,41.1576,197998.0
2023-12-22 10:40:00,42.63,42.69,42.57,42.57,149849.0,41.1672,41.2252,41.1093,41.1093,149849.0
2023-12-22 10:50:00,42.58,42.59,42.47,42.55,247157.0,41.1189,41.1286,41.0127,41.09,247157.0
2023-12-22 11:00:00,42.55,42.55,42.43,42.52,242836.0,41.09,41.09,40.9741,41.061,242836.0
2023-12-22 11:10:00,42.53,42.59,42.51,42.55,128923.0,41.0707,41.1286,41.0513,41.09,128923.0
2023-12-22 11:20:00,42.55,42.58,42.48,42.52,101905.0,41.09,41.1189,41.0224,41.061,101905.0
2023-12-22 11:30:00,42.52,42.56,42.45,42.53,100177.0,41.061,41.0996,40.9934,41.0707,100177.0
2023-12-22 11:40:00,42.54,42.54,42.3,42.31,116340.0,41.0803,41.0803,40.8485,40.8582,116340.0
2023-12-22 11:50:00,42.3,42.37,42.25,42.27,88722.0,40.8485,40.9161,40.8003,40.8196,88722.0
2023-12-22 12:00:00,42.27,42.32,42.24,42.25,107152.0,40.8196,40.8679,40.7906,40.8003,107152.0
2023-12-22 12:10:00,42.25,42.35,42.21,42.32,73899.0,40.8003,40.8968,40.7616,40.8679,73899.0
2023-12-22 12:20:00,42.33,42.35,42.27,42.3,81826.0,40.8775,40.8968,40.8196,40.8485,81826.0
2023-12-22 12:30:00,42.3,42.31,42.24,42.27,113420.0,40.8485,40.8582,40.7906,40.8196,113420.0
2023-12-22 12:40:00,42.27,42.29,42.23,42.26,125360.0,40.8196,40.8389,40.7809,40.8099,125360.0
2023-12-22 12:50:00,42.27,42.28,42.23,42.28,95892.0,40.8196,40.8292,40.7809,40.8292,95892.0
2023-12-22 13:00:00,42.27,42.3,42.19,42.22,91119.0,40.8196,40.8485,40.7423,40.7713,91119.0
2023-12-22 13:10:00,42.22,42.28,42.17,42.18,85100.0,40.7713,40.8292,40.723,40.7327,85100.0
2023-12-22 13:20:00,42.18,42.21,42.17,42.2,59829.0,40.7327,40.7616,40.723,40.752,59829.0
2023-12-22 13:30:00,42.2,42.22,42.17,42.2,48078.0,40.752,40.7713,40.723,40.752,48078.0
2023-12-22 13:40:00,42.21,42.32,42.15,42.29,115586.0,40.7616,40.8679,40.7037,40.8389,115586.0
2023-12-22 13:50:00,42.29,42.33,42.26,42.29,111510.0,40.8389,40.8775,40.8099,40.8389,111510.0
2023-12-22 14:00:00,42.29,42.29,42.16,42.19,143937.0,40.8389,40.8389,40.7133,40.7423,143937.0
2023-12-22 14:10:00,42.19,42.24,42.18,42.23,231127.0,40.7423,40.7906,40.7327,40.7809,231127.0
2023-12-22 14:20:00,42.23,42.27,42.04,42.05,298814.0,40.7809,40.8196,40.5975,40.6071,298814.0
2023-12-22 14:30:00,42.05,42.17,42.01,42.14,134748.0,40.6071,40.723,40.5685,40.694,134748.0
2023-12-22 14:40:00,42.14,42.24,42.12,42.19,73631.0,40.694,40.7906,40.6747,40.7423,73631.0
2023-12-22 14:50:00,42.2,42.25,42.19,42.25,85134.0,40.752,40.8003,40.7423,40.8003,85134.0
2023-12-22 15:00:00,42.25,42.27,42.19,42.2,126135.0,40.8003,40.8196,40.7423,40.752,126135.0
2023-12-22 15:10:00,42.2,42.21,42.11,42.14,164021.0,40.752,40.7616,40.6651,40.694,164021.0
2023-12-22 15:20:00,42.15,42.19,42.12,42.17,135889.0,40.7037,40.7423,40.6747,40.723,135889.0
2023-12-22 15:30:00,42.18,42.21,42.1,42.11,268055.0,40.7327,40.7616,40.6554,40.6651,268055.0
2023-12-22 15:40:00,42.12,42.13,42.05,42.07,350007.0,40.6747,40.6844,40.6071,40.6264,350007.0
2023-12-22 15:50:00,42.06,42.12,42.01,42.04,857508.0,40.6168,40.6747,40.5685,40.5975,857508.0
2023-12-26 09:30:00,42.33,42.47,42.15,42.19,345350.0,40.8775,41.0127,40.7037,40.7423,345350.0
2023-12-26 09:40:00,42.18,42.19,41.98,41.98,172934.0,40.7327,40.7423,40.5395,40.5395,172934.0
2023-12-26 09:50:00,41.98,42.11,41.93,42.02,108443.0,40.5395,40.6651,40.4912,40.5782,108443.0
2023-12-26 10:00:00,42.01,42.17,42.01,42.12,106547.0,40.5685,40.723,40.5685,40.6747,106547.0
2023-12-26 10:10:00,42.11,42.14,42.06,42.12,65412.0,40.6651,40.694,40.6168,40.6747,65412.0
2023-12-26 10:20:00,42.11,42.13,41.96,42.0,84520.0,40.6651,40.6844,40.5202,40.5588,84520.0
2023-12-26 10:30:00,42.01,42.05,41.93,41.98,82699.0,40.5685,40.6071,40.4912,40.5395,82699.0
2023-12-26 10:40:00,41.98,42.03,41.93,42.02,73377.0,40.5395,40.5878,40.4912,40.5782,73377.0
2023-12-26 10:50:00,42.02,42.03,41.97,42.0,67081.0,40.5782,40.5878,40.5299,40.5588,67081.0
2023-12-26 11:00:00,41.99,42.0,41.92,41.93,38873.0,40.5492,40.5588,40.4816,40.4912,38873.0
2023-12-26 11:10:00,41.94,41.95,41.86,41.89,90750.0,40.5009,40.5106,40.4236,40.4526,90750.0
2023-12-26 11:20:00,41.89,41.94,41.87,41.92,59564.0,40.4526,40.5009,40.4333,40.4816,59564.0
2023-12-26 11:30:00,41.92,41.94,41.88,41.91,56338.0,40.4816,40.5009,40.443,40.4719,56338.0
2023-12-26 11:40:00,41.91,41.92,41.87,41.88,58100.0,40.4719,40.4816,40.4333,40.443,58100.0
2023-12-26 11:50:00,41.87,41.97,41.86,41.97,77533.0,40.4333,40.5299,40.4236,40.5299,77533.0
2023-12-26 12:00:00,41.97,42.0,41.92,42.0,70126.0,40.5299,40.5588,40.4816,40.5588,70126.0
2023-12-26 12:10:00,41.99,42.02,41.95,41.95,57857.0,40.5492,40.5782,40.5106,40.5106,57857.0
2023-12-26 12:20:00,41.95,42.02,41.94,41.95,113283.0,40.5106,40.5782,40.5009,40.5106,113283.0
2023-12-26 12:30:00,41.94,41.96,41.87,41.87,81987.0,40.5009,40.5202,40.4333,40.4333,81987.0
2023-12-26 12:40:00,41.87,41.93,41.86,41.91,67442.0,40.4333,40.4912,40.4236,40.4719,67442.0
2023-12-26 12:50:00,41.91,41.93,41.86,41.9,40626.0,40.4719,40.4912,40.4236,40.4623,40626.0
2023-12-26 13:00:00,41.89,41.92,41.86,41.91,50712.0,40.4526,40.4816,40.4236,40.4719,50712.0
2023-12-26 13:10:00,41.91,41.91,41.84,41.84,42169.0,40.4719,40.4719,40.4043,40.4043,42169.0
2023-12-26 13:20:00,41.84,41.91,41.84,41.89,67619.0,40.4043,40.4719,40.4043,40.4526,67619.0
2023-12-26 13:30:00,41.89,41.9,41.83,41.83,60215.0,40.4526,40.4623,40.3947,40.3947,60215.0
2023-12-26 13:40:00,41.83,41.85,41.8,41.85,59689.0,40.3947,40.414,40.3657,40.414,59689.0
2023-12-26 13:50:00,41.85,41.86,41.82,41.84,46024.0,40.414,40.4236,40.385,40.4043,46024.0
2023-12-26 14:00:00,41.84,41.88,41.84,41.86,40919.0,40.4043,40.443,40.4043,40.4236,40919.0
2023-12-26 14:10:00,41.86,41.91,41.85,41.91,48285.0,40.4236,40.4719,40.414,40.4719,48285.0
2023-12-26 14:20:00,41.9,41.93,41.88,41.91,42272.0,40.4623,40.4912,40.443,40.4719,42272.0
2023-12-26 14:30:00,41.9,41.96,41.89,41.95,49923.0,40.4623,40.5202,40.4526,40.5106,49923.0
2023-12-26 14:40:00,41.96,41.97,41.91,41.96,66649.0,40.5202,40.5299,40.4719,40.5202,66649.0
2023-12-26 14:50:00,41.95,41.98,41.93,41.94,94413.0,40.5106,40.5395,40.4912,40.5009,94413.0
2023-12-26 15:00:00,41.95,41.98,41.91,41.93,83114.0,40.5106,40.5395,40.4719,40.4912,83114.0
2023-12-26 15:10:00,41.93,41.98,41.9,41.93,100312.0,40.4912,40.5395,40.4623,40.4912,100312.0
2023-12-26 15:20:00,41.93,41.99,41.92,41.97,93856.0,40.4912,40.5492,40.4816,40.5299,93856.0
2023-12-26 15:30:00,41.98,42.03,41.95,41.97,206813.0,40.5395,40.5878,40.5106,40.5299,206813.0
2023-12-26 15:40:00,41.97,41.99,41.92,41.93,236363.0,40.5299,40.5492,40.4816,40.4912,236363.0
2023-12-26 15:50:00,41.92,41.92,41.8,41.92,535158.0,40.4816,40.4816,40.3657,40.4816,535158.0
2023-12-27 09:30:00,42.04,42.24,41.95,42.0,257662.0,40.5975,40.7906,40.5106,40.5588,257662.0
2023-12-27 09:40:00,42.01,42.23,41.93,42.23,158462.0,40.5685,40.7809,40.4912,40.7809,158462.0
2023-12-27 09:50:00,42.23,42.27,42.14,42.15,97544.0,40.7809,40.8196,40.694,40.7037,97544.0
2023-12-27 10:00:00,42.16,42.22,42.11,42.19,90277.0,40.7133,40.7713,40.6651,40.7423,90277.0
2023-12-27 10:10:00,42.19,42.33,42.13,42.25,142135.0,40.7423,40.8775,40.6844,40.8003,142135.0
2023-12-27 10:20:00,42.26,42.38,42.22,42.37,107626.0,40.8099,40.9258,40.7713,40.9161,107626.0
2023-12-27 10:30:00,42.36,42.46,42.33,42.46,172628.0,40.9065,41.0031,40.8775,41.0031,172628.0
2023-12-27 10:40:00,42.46,42.47,42.31,42.32,134624.0,41.0031,41.0127,40.8582,40.8679,134624.0
2023-12-27 10:50:00,42.32,42.36,42.25,42.36,132372.0,40.8679,40.9065,40.8003,40.9065,132372.0
2023-12-27 11:00:00,42.35,42.39,42.26,42.36,113911.0,40.8968,40.9355,40.8099,40.9065,113911.0
2023-12-27 11:10:00,42.36,42.37,42.29,42.37,87665.0,40.9065,40.9161,40.8389,40.9161,87665.0
2023-12-27 11:20:00,42.37,42.4,42.35,42.38,93949.0,40.9161,40.9451,40.8968,40.9258,93949.0
2023-12-27 11:30:00,42.38,42.46,42.38,42.45,117046.0,40.9258,41.0031,40.9258,40.9934,117046.0
2023-12-27 11:40:00,42.45,42.52,42.44,42.46,155448.0,40.9934,41.061,40.9837,41.0031,155448.0
2023-12-27 11:50:00,42.46,42.46,42.38,42.39,73674.0,41.0031,41.0031,40.9258,40.9355,73674.0
2023-12-27 12:00:00,42.38,42.38,42.3,42.36,110494.0,40.9258,40.9258,40.8485,40.9065,110494.0
2023-12-27 12:10:00,42.36,42.42,42.36,42.41,87301.0,40.9065,40.9644,40.9065,40.9548,87301.0
2023-12-27 12:20:00,42.41,42.49,42.4,42.43,140982.0,40.9548,41.032,40.9451,40.9741,140982.0
2023-12-27 12:30:00,42.44,42.48,42.39,42.41,84381.0,40.9837,41.0224,40.9355,40.9548,84381.0
2023-12-27 12:40:00,42.42,42.46,42.4,42.46,66456.0,40.9644,41.0031,40.9451,41.0031,66456.0
2023-12-27 12:50:00,42.46,42.48,42.45,42.46,78074.0,41.0031,41.0224,40.9934,41.0031,78074.0
2023-12-27 13:00:00,42.46,42.57,42.45,42.55,191330.0,41.0031,41.1093,40.9934,41.09,191330.0
2023-12-27 13:10:00,42.55,42.58,42.51,42.55,107020.0,41.09,41.1189,41.0513,41.09,107020.0
2023-12-27 13:20:00,42.55,42.58,42.52,42.57,122179.0,41.09,41.1189,41.061,41.1093,122179.0
2023-12-27 13:30:00,42.57,42.6,42.47,42.52,217200.0,41.1093,41.1382,41.0127,41.061,217200.0
2023-12-27 13:40:00,42.52,42.53,42.45,42.46,123712.0,41.061,41.0707,40.9934,41.0031,123712.0
2023-12-27 13:50:00,42.46,42.5,42.44,42.47,112328.0,41.0031,41.0417,40.9837,41.0127,112328.0
2023-12-27 14:00:00,42.46,42.47,42.35,42.35,297418.0,41.0031,41.0127,40.8968,40.8968,297418.0
2023-12-27 14:10:00,42.36,42.37,42.28,42.29,110819.0,40.9065,40.9161,40.8292,40.8389,110819.0
2023-12-27 14:20:00,42.3,42.36,42.26,42.36,123073.0,40.8485,40.9065,40.8099,40.9065,123073.0
2023-12-27 14:30:00,42.35,42.38,42.33,42.34,90087.0,40.8968,40.9258,40.8775,40.8872,90087.0
2023-12-27 14:40:00,42.33,42.33,42.28,42.31,74692.0,40.8775,40.8775,40.8292,40.8582,74692.0
2023-12-27 14:50:00,42.3,42.32,42.26,42.3,80589.0,40.8485,40.8679,40.8099,40.8485,80589.0
2023-12-27 15:00:00,42.3,42.34,42.29,42.34,93979.0,40.8485,40.8872,40.8389,40.8872,93979.0
2023-12-27 15:10:00,42.33,42.34,42.27,42.29,91678.0,40.8775,40.8872,40.8196,40.8389,91678.0
2023-12-27 15:20:00,42.29,42.31,42.22,42.27,140588.0,40.8389,40.8582,40.7713,40.8196,140588.0
2023-12-27 15:30:00,42.27,42.32,42.24,42.3,172152.0,40.8196,40.8679,40.7906,40.8485,172152.0
2023-12-27 15:40:00,42.3,42.32,42.26,42.27,183189.0,40.8485,40.8679,40.8099,40.8196,183189.0
2023-12-27 15:50:00,42.27,42.4,42.22,42.4,539986.0,40.8196,40.9451,40.7713,40.9451,539986.0
2023-12-28 09:30:00,42.1,42.29,42.04,42.26,230978.0,40.6554,40.8389,40.5975,40.8099,230978.0
2023-12-28 09:40:00,42.26,42.32,42.1,42.16,164946.0,40.8099,40.8679,40.6554,40.7133,164946.0
2023-12-28 09:50:00,42.17,42.34,42.17,42.33,93901.0,40.723,40.8872,40.723,40.8775,93901.0
2023-12-28 10:00:00,42.33,42.42,42.32,42.37,107088.0,40.8775,40.9644,40.8679,40.9161,107088.0
2023-12-28 10:10:00,42.37,42.39,42.25,42.28,92104.0,40.9161,40.9355,40.8003,40.8292,92104.0
2023-12-28 10:20:00,42.27,42.33,42.21,42.31,96669.0,40.8196,40.8775,40.7616,40.8582,96669.0
2023-12-28 10:30:00,42.31,42.31,42.21,42.22,70890.0,40.8582,40.8582,40.7616,40.7713,70890.0
2023-12-28 10:40:00,42.22,42.28,42.15,42.19,59329.0,40.7713,40.8292,40.7037,40.7423,59329.0
2023-12-28 10:50:00,42.19,42.21,42.14,42.2,60224.0,40.7423,40.7616,40.694,40.752,60224.0
2023-12-28 11:00:00,42.19,42.2,42.06,42.08,116638.0,40.7423,40.752,40.6168,40.6361,116638.0
2023-12-28 11:10:00,42.08,42.12,41.99,42.01,106895.0,40.6361,40.6747,40.5492,40.5685,106895.0
2023-12-28 11:20:00,42.0,42.03,41.95,42.01,200081.0,40.5588,40.5878,40.5106,40.5685,200081.0
2023-12-28 11:30:00,42.01,42.06,41.88,41.89,130194.0,40.5685,40.6168,40.443,40.4526,130194.0
2023-12-28 11:40:00,41.9,41.97,41.88,41.94,60754.0,40.4623,40.5299,40.443,40.5009,60754.0
2023-12-28 11:50:00,41.95,41.97,41.9,41.93,64114.0,40.5106,40.5299,40.4623,40.4912,64114.0
2023-12-28 12:00:00,41.93,41.98,41.91,41.93,79860.0,40.4912,40.5395,40.4719,40.4912,79860.0
2023-12-28 12:10:00,41.94,42.0,41.93,41.98,49793.0,40.5009,40.5588,40.4912,40.5395,49793.0
2023-12-28 12:20:00,41.98,41.98,41.93,41.95,54406.0,40.5395,40.5395,40.4912,40.5106,54406.0
2023-12-28 12:30:00,41.95,42.0,41.94,41.98,55682.0,40.5106,40.5588,40.5009,40.5395,55682.0
2023-12-28 12:40:00,41.99,42.0,41.95,41.98,40263.0,40.5492,40.5588,40.5106,40.5395,40263.0
2023-12-28 12:50:00,41.97,41.98,41.92,41.97,53106.0,40.5299,40.5395,40.4816,40.5299,53106.0
2023-12-28 13:00:00,41.98,41.98,41.86,41.9,122108.0,40.5395,40.5395,40.4236,40.4623,122108.0
2023-12-28 13:10:00,41.9,41.97,41.87,41.97,61947.0,40.4623,40.5299,40.4333,40.5299,61947.0
2023-12-28 13:20:00,41.97,41.99,41.93,41.95,58593.0,40.5299,40.5492,40.4912,40.5106,58593.0
2023-12-28 13:30:00,41.95,41.96,41.89,41.9,63993.0,40.5106,40.5202,40.4526,40.4623,63993.0
2023-12-28 13:40:00,41.9,41.9,41.83,41.84,167857.0,40.4623,40.4623,40.3947,40.4043,167857.0
2023-12-28 13:50:00,41.84,41.87,41.81,41.82,66112.0,40.4043,40.4333,40.3754,40.385,66112.0
2023-12-28 14:00:00,41.82,41.89,41.81,41.87,56017.0,40.385,40.4526,40.3754,40.4333,56017.0
2023-12-28 14:10:00,41.87,41.87,41.78,41.79,84731.0,40.4333,40.4333,40.3464,40.356,84731.0
2023-12-28 14:20:00,41.79,41.82,41.75,41.81,124776.0,40.356,40.385,40.3174,40.3754,124776.0
2023-12-28 14:30:00,41.8,41.83,41.75,41.76,99771.0,40.3657,40.3947,40.3174,40.3271,99771.0
2023-12-28 14:40:00,41.77,41.78,41.7,41.74,149881.0,40.3367,40.3464,40.2691,40.3078,149881.0
2023-12-28 14:50:00,41.74,41.75,41.71,41.72,86366.0,40.3078,40.3174,40.2788,40.2884,86366.0
2023-12-28 15:00:00,41.73,41.77,41.71,41.75,65046.0,40.2981,40.3367,40.2788,40.3174,65046.0
2023-12-28 15:10:00,41.76,41.79,41.73,41.78,103887.0,40.3271,40.356,40.2981,40.3464,103887.0
2023-12-28 15:20:00,41.78,41.81,41.73,41.76,124798.0,40.3464,40.3754,40.2981,40.3271,124798.0
2023-12-28 15:30:00,41.77,41.79,41.74,41.77,134246.0,40.3367,40.356,40.3078,40.3367,134246.0
2023-12-28 15:40:00,41.77,41.79,41.7,41.72,217575.0,40.3367,40.356,40.2691,40.2884,217575.0
2023-12-28 15:50:00,41.72,41.78,41.68,41.7,787682.0,40.2884,40.3464,40.2498,40.2691,787682.0
2023-12-29 09:30:00,41.41,41.54,41.23,41.48,418550.0,39.9891,40.1146,39.8153,40.0567,418550.0
2023-12-29 09:40:00,41.49,41.51,41.34,41.47,213388.0,40.0663,40.0857,39.9215,40.047,213388.0
2023-12-29 09:50:00,41.47,41.47,41.31,41.43,127820.0,40.047,40.047,39.8925,40.0084,127820.0
2023-12-29 10:00:00,41.43,41.47,41.37,41.39,101495.0,40.0084,40.047,39.9505,39.9698,101495.0
2023-12-29 10:10:00,41.39,41.43,41.34,41.42,76023.0,39.9698,40.0084,39.9215,39.9987,76023.0
2023-12-29 10:20:00,41.42,41.42,41.3,41.34,62057.0,39.9987,39.9987,39.8829,39.9215,62057.0
2023-12-29 10:30:00,41.34,41.47,41.32,41.47,76639.0,39.9215,40.047,39.9022,40.047,76639.0
2023-12-29 10:40:00,41.47,41.48,41.31,41.41,106085.0,40.047,40.0567,39.8925,39.9891,106085.0
2023-12-29 10:50:00,41.41,41.47,41.37,41.45,75114.0,39.9891,40.047,39.9505,40.0277,75114.0
2023-12-29 11:00:00,41.45,41.54,41.44,41.5,106369.0,40.0277,40.1146,40.0181,40.076,106369.0
2023-12-29 11:10:00,41.5,41.51,41.44,41.44,60418.0,40.076,40.0857,40.0181,40.0181,60418.0
2023-12-29 11:20:00,41.45,41.46,41.33,41.34,64377.0,40.0277,40.0374,39.9118,39.9215,64377.0
2023-12-29 11:30:00,41.34,41.39,41.3,41.33,67931.0,39.9215,39.9698,39.8829,39.9118,67931.0
2023-12-29 11:40:00,41.34,41.42,41.3,41.42,70885.0,39.9215,39.9987,39.8829,39.9987,70885.0
2023-12-29 11:50:00,41.43,41.44,41.34,41.36,77739.0,40.0084,40.0181,39.9215,39.9408,77739.0
2023-12-29 12:00:00,41.35,41.4,41.33,41.4,50591.0,39.9311,39.9794,39.9118,39.9794,50591.0
2023-12-29 12:10:00,41.4,41.46,41.38,41.41,70757.0,39.9794,40.0374,39.9601,39.9891,70757.0
2023-12-29 12:20:00,41.4,41.42,41.34,41.36,64730.0,39.9794,39.9987,39.9215,39.9408,64730.0
2023-12-29 12:30:00,41.36,41.43,41.33,41.42,107017.0,39.9408,40.0084,39.9118,39.9987,107017.0
2023-12-29 12:40:00,41.42,41.48,41.37,41.38,70880.0,39.9987,40.0567,39.9505,39.9601,70880.0
2023-12-29 12:50:00,41.37,41.39,41.33,41.33,56228.0,39.9505,39.9698,39.9118,39.9118,56228.0
2023-12-29 13:00:00,41.33,41.38,41.28,41.36,92120.0,39.9118,39.9601,39.8635,39.9408,92120.0
2023-12-29 13:10:00,41.36,41.43,41.35,41.37,72574.0,39.9408,40.0084,39.9311,39.9505,72574.0
2023-12-29 13:20:00,41.37,41.38,41.29,41.3,181315.0,39.9505,39.9601,39.8732,39.8829,181315.0
2023-12-29 13:30:00,41.29,41.36,41.28,41.34,54347.0,39.8732,39.9408,39.8635,39.9215,54347.0
2023-12-29 13:40:00,41.34,41.44,41.34,41.44,62217.0,39.9215,40.0181,39.9215,40.0181,62217.0
2023-12-29 13:50:00,41.43,41.43,41.38,41.41,91324.0,40.0084,40.0084,39.9601,39.9891,91324.0
2023-12-29 14:00:00,41.42,41.45,41.4,41.45,77942.0,39.9987,40.0277,39.9794,40.0277,77942.0
2023-12-29 14:10:00,41.45,41.51,41.43,41.49,99017.0,40.0277,40.0857,40.0084,40.0663,99017.0
2023-12-29 14:20:00,41.5,41.53,41.47,41.49,62580.0,40.076,40.105,40.047,40.0663,62580.0
2023-12-29 14:30:00,41.48,41.57,41.47,41.55,65255.0,40.0567,40.1436,40.047,40.1243,65255.0
2023-12-29 14:40:00,41.55,41.57,41.53,41.55,65479.0,40.1243,40.1436,40.105,40.1243,65479.0
2023-12-29 14:50:00,41.55,41.56,41.49,41.52,55000.0,40.1243,40.1339,40.0663,40.0953,55000.0
2023-12-29 15:00:00,41.52,41.52,41.45,41.5,65331.0,40.0953,40.0953,40.0277,40.076,65331.0
2023-12-29 15:10:00,41.49,41.51,41.45,41.47,91842.0,40.0663,40.0857,40.0277,40.047,91842.0
2023-12-29 15:20:00,41.47,41.47,41.37,41.45,129922.0,40.047,40.047,39.9505,40.0277,129922.0
2023-12-29 15:30:00,41.44,41.44,41.34,41.36,163432.0,40.0181,40.0181,39.9215,39.9408,163432.0
2023-12-29 15:40:00,41.36,41.38,41.26,41.29,286906.0,39.9408,39.9601,39.8442,39.8732,286906.0
2023-12-29 15:50:00,41.28,41.4,41.26,41.38,704674.0,39.8635,39.9794,39.8442,39.9601,704674.0
2024-01-02 09:30:00,41.26,41.51,41.23,41.25,261029.0,39.8442,40.0857,39.8153,39.8346,261029.0
2024-01-02 09:40:00,41.26,41.43,41.17,41.3,178789.0,39.8442,40.0084,39.7573,39.8829,178789.0
2024-01-02 09:50:00,41.3,41.65,41.29,41.64,198354.0,39.8829,40.2208,39.8732,40.2112,198354.0
2024-01-02 10:00:00,41.64,41.74,41.51,41.55,170178.0,40.2112,40.3078,40.0857,40.1243,170178.0
2024-01-02 10:10:00,41.56,41.61,41.5,41.52,111018.0,40.1339,40.1822,40.076,40.0953,111018.0
2024-01-02 10:20:00,41.53,41.55,41.41,41.43,124695.0,40.105,40.1243,39.9891,40.0084,124695.0
2024-01-02 10:30:00,41.41,41.42,40.98,41.01,370222.0,39.9891,39.9987,39.5738,39.6028,370222.0
2024-01-02 10:40:00,41.0,41.07,40.96,40.97,132581.0,39.5932,39.6607,39.5545,39.5642,132581.0
2024-01-02 10:50:00,40.96,41.02,40.89,40.9,132077.0,39.5545,39.6125,39.4869,39.4966,132077.0
2024-01-02 11:00:00,40.9,41.12,40.89,41.11,157911.0,39.4966,39.709,39.4869,39.6994,157911.0
2024-01-02 11:10:00,41.12,41.2,41.06,41.07,105294.0,39.709,39.7863,39.6511,39.6607,105294.0
2024-01-02 11:20:00,41.06,41.13,41.01,41.04,88702.0,39.6511,39.7187,39.6028,39.6318,88702.0
2024-01-02 11:30:00,41.03,41.03,40.91,40.97,111755.0,39.6221,39.6221,39.5062,39.5642,111755.0
2024-01-02 11:40:00,40.98,41.13,40.97,41.06,69191.0,39.5738,39.7187,39.5642,39.6511,69191.0
2024-01-02 11:50:00,41.07,41.16,41.07,41.15,60993.0,39.6607,39.7477,39.6607,39.738,60993.0
2024-01-02 12:00:00,41.15,41.2,41.15,41.16,59866.0,39.738,39.7863,39.738,39.7477,59866.0
2024-01-02 12:10:00,41.15,41.2,41.1,41.13,96218.0,39.738,39.7863,39.6897,39.7187,96218.0
2024-01-02 12:20:00,41.13,41.23,41.12,41.2,55275.0,39.7187,39.8153,39.709,39.7863,55275.0
2024-01-02 12:30:00,41.21,41.28,41.19,41.25,74518.0,39.7959,39.8635,39.7766,39.8346,74518.0
2024-01-02 12:40:00,41.26,41.27,41.15,41.18,111187.0,39.8442,39.8539,39.738,39.767,111187.0
2024-01-02 12:50:00,41.18,41.19,41.13,41.16,75129.0,39.767,39.7766,39.7187,39.7477,75129.0
2024-01-02 13:00:00,41.17,41.21,41.16,41.18,51643.0,39.7573,39.7959,39.7477,39.767,51643.0
2024-01-02 13:10:00,41.18,41.29,41.17,41.29,64718.0,39.767,39.8732,39.7573,39.8732,64718.0
2024-01-02 13:20:00,41.29,41.34,41.27,41.31,72656.0,39.8732,39.9215,39.8539,39.8925,72656.0
2024-01-02 13:30:00,41.31,41.31,41.25,41.27,62675.0,39.8925,39.8925,39.8346,39.8539,62675.0
2024-01-02 13:40:00,41.27,41.27,41.2,41.2,55272.0,39.8539,39.8539,39.7863,39.7863,55272.0
2024-01-02 13:50:00,41.19,41.2,41.1,41.1,91248.0,39.7766,39.7863,39.6897,39.6897,91248.0
2024-01-02 14:00:00,41.1,41.11,41.01,41.04,65749.0,39.6897,39.6994,39.6028,39.6318,65749.0
2024-01-02 14:10:00,41.04,41.05,41.01,41.03,81164.0,39.6318,39.6414,39.6028,39.6221,81164.0
2024-01-02 14:20:00,41.03,41.07,41.01,41.02,53712.0,39.6221,39.6607,39.6028,39.6125,53712.0
2024-01-02 14:30:00,41.02,41.03,40.96,40.96,65723.0,39.6125,39.6221,39.5545,39.5545,65723.0
2024-01-02 14:40:00,40.97,41.03,40.97,41.0,69400.0,39.5642,39.6221,39.5642,39.5932,69400.0
2024-01-02 14:50:00,41.0,41.03,40.98,41.0,58112.0,39.5932,39.6221,39.5738,39.5932,58112.0
2024-01-02 15:00:00,41.0,41.02,40.96,41.01,83011.0,39.5932,39.6125,39.5545,39.6028,83011.0
2024-01-02 15:10:00,41.01,41.02,40.91,40.94,101158.0,39.6028,39.6125,39.5062,39.5352,101158.0
2024-01-02 15:20:00,40.93,40.93,40.85,40.88,157376.0,39.5256,39.5256,39.4483,39.4773,157376.0
2024-01-02 15:30:00,40.88,40.91,40.77,40.78,243332.0,39.4773,39.5062,39.371,39.3807,243332.0
2024-01-02 15:40:00,40.78,40.82,40.74,40.77,269409.0,39.3807,39.4193,39.3421,39.371,269409.0
2024-01-02 15:50:00,40.78,40.94,40.78,40.91,709570.0,39.3807,39.5352,39.3807,39.5062,709570.0
2024-01-03 09:30:00,39.93,40.04,39.44,39.7,572001.0,38.5599,38.6661,38.0867,38.3378,572001.0
2024-01-03 09:40:00,39.7,39.73,39.51,39.59,329957.0,38.3378,38.3667,38.1543,38.2315,329957.0
2024-01-03 09:50:00,39.59,39.75,39.57,39.73,143170.0,38.2315,38.386,38.2122,38.3667,143170.0
2024-01-03 10:00:00,39.71,40.07,39.67,39.95,269995.0,38.3474,38.6951,38.3088,38.5792,269995.0
2024-01-03 10:10:00,39.96,39.97,39.8,39.89,173210.0,38.5888,38.5985,38.4343,38.5212,173210.0
2024-01-03 10:20:00,39.89,39.92,39.77,39.8,147271.0,38.5212,38.5502,38.4054,38.4343,147271.0
2024-01-03 10:30:00,39.8,39.91,39.7,39.72,134905.0,38.4343,38.5406,38.3378,38.3571,134905.0
2024-01-03 10:40:00,39.72,39.73,39.58,39.63,150863.0,38.3571,38.3667,38.2219,38.2702,150863.0
2024-01-03 10:50:00,39.64,39.67,39.6,39.62,99971.0,38.2798,38.3088,38.2412,38.2605,99971.0
2024-01-03 11:00:00,39.63,39.77,39.62,39.71,148960.0,38.2702,38.4054,38.2605,38.3474,148960.0
2024-01-03 11:10:00,39.72,39.85,39.69,39.79,127165.0,38.3571,38.4826,38.3281,38.4247,127165.0
2024-01-03 11:20:00,39.79,39.9,39.78,39.87,83275.0,38.4247,38.5309,38.415,38.5019,83275.0
2024-01-03 11:30:00,39.87,39.9,39.75,39.77,198803.0,38.5019,38.5309,38.386,38.4054,198803.0
2024-01-03 11:40:00,39.77,39.79,39.68,39.74,141974.0,38.4054,38.4247,38.3184,38.3764,141974.0
2024-01-03 11:50:00,39.74,39.81,39.71,39.79,84992.0,38.3764,38.444,38.3474,38.4247,84992.0
2024-01-03 12:00:00,39.79,39.82,39.75,39.79,82424.0,38.4247,38.4536,38.386,38.4247,82424.0
2024-01-03 12:10:00,39.79,39.85,39.72,39.77,106578.0,38.4247,38.4826,38.3571,38.4054,106578.0
2024-01-03 12:20:00,39.77,39.85,39.72,39.84,121377.0,38.4054,38.4826,38.3571,38.473,121377.0
2024-01-03 12:30:00,39.84,39.87,39.75,39.78,177438.0,38.473,38.5019,38.386,38.415,177438.0
2024-01-03 12:40:00,39.77,39.79,39.7,39.72,112837.0,38.4054,38.4247,38.3378,38.3571,112837.0
2024-01-03 12:50:00,39.72,39.85,39.7,39.85,81131.0,38.3571,38.4826,38.3378,38.4826,81131.0
2024-01-03 13:00:00,39.86,39.95,39.85,39.94,91331.0,38.4923,38.5792,38.4826,38.5695,91331.0
2024-01-03 13:10:00,39.94,40.0,39.88,40.0,119892.0,38.5695,38.6275,38.5116,38.6275,119892.0
2024-01-03 13:20:00,39.99,40.03,39.95,40.0,97400.0,38.6178,38.6564,38.5792,38.6275,97400.0
2024-01-03 13:30:00,40.01,40.06,39.95,40.05,71777.0,38.6371,38.6854,38.5792,38.6757,71777.0
2024-01-03 13:40:00,40.05,40.15,40.05,40.11,66844.0,38.6757,38.7723,38.6757,38.7337,66844.0
2024-01-03 13:50:00,40.11,40.12,40.06,40.09,58795.0,38.7337,38.7433,38.6854,38.7144,58795.0
2024-01-03 14:00:00,40.09,40.21,39.96,40.0,128864.0,38.7144,38.8303,38.5888,38.6275,128864.0
2024-01-03 14:10:00,40.0,40.03,39.92,39.97,117947.0,38.6275,38.6564,38.5502,38.5985,117947.0
2024-01-03 14:20:00,39.97,40.18,39.9,40.16,175291.0,38.5985,38.8013,38.5309,38.782,175291.0
2024-01-03 14:30:00,40.16,40.24,40.09,40.13,110164.0,38.782,38.8592,38.7144,38.753,110164.0
2024-01-03 14:40:00,40.13,40.21,40.06,40.1,85917.0,38.753,38.8303,38.6854,38.724,85917.0
2024-01-03 14:50:00,40.1,40.1,40.04,40.05,57888.0,38.724,38.724,38.6661,38.6757,57888.0
2024-01-03 15:00:00,40.05,40.06,39.96,39.98,82692.0,38.6757,38.6854,38.5888,38.6082,82692.0
2024-01-03 15:10:00,39.98,40.01,39.92,39.98,96315.0,38.6082,38.6371,38.5502,38.6082,96315.0
2024-01-03 15:20:00,39.98,40.02,39.93,39.97,102231.0,38.6082,38.6468,38.5599,38.5985,102231.0
2024-01-03 15:30:00,39.98,40.05,39.94,39.96,164769.0,38.6082,38.6757,38.5695,38.5888,164769.0
2024-01-03 15:40:00,39.96,40.11,39.92,40.04,292796.0,38.5888,38.7337,38.5502,38.6661,292796.0
2024-01-03 15:50:00,40.04,40.09,39.99,40.01,1039446.0,38.6661,38.7144,38.6178,38.6371,1039446.0
2024-01-04 09:30:00,39.91,39.94,39.56,39.58,322830.0,38.5406,38.5695,38.2026,38.2219,322830.0
2024-01-04 09:40:00,39.56,39.63,39.34,39.36,283191.0,38.2026,38.2702,37.9901,38.0094,283191.0
2024-01-04 09:50:00,39.36,39.67,39.35,39.6,176245.0,38.0094,38.3088,37.9998,38.2412,176245.0
2024-01-04 10:00:00,39.6,39.76,39.57,39.76,208550.0,38.2412,38.3957,38.2122,38.3957,208550.0
2024-01-04 10:10:00,39.76,39.97,39.75,39.95,275836.0,38.3957,38.5985,38.386,38.5792,275836.0
2024-01-04 10:20:00,39.95,40.0,39.87,39.98,193712.0,38.5792,38.6275,38.5019,38.6082,193712.0
2024-01-04 10:30:00,39.99,40.06,39.92,40.0,168051.0,38.6178,38.6854,38.5502,38.6275,168051.0
2024-01-04 10:40:00,40.0,40.09,39.97,40.08,166141.0,38.6275,38.7144,38.5985,38.7047,166141.0
2024-01-04 10:50:00,40.08,40.12,40.04,40.09,151902.0,38.7047,38.7433,38.6661,38.7144,151902.0
2024-01-04 11:00:00,40.09,40.12,39.99,40.0,68220.0,38.7144,38.7433,38.6178,38.6275,68220.0
2024-01-04 11:10:00,40.0,40.03,39.9,39.91,81660.0,38.6275,38.6564,38.5309,38.5406,81660.0
2024-01-04 11:20:00,39.92,40.12,39.92,40.08,129971.0,38.5502,38.7433,38.5502,38.7047,129971.0
2024-01-04 11:30:00,40.06,40.08,40.01,40.04,83080.0,38.6854,38.7047,38.6371,38.6661,83080.0
2024-01-04 11:40:00,40.03,40.05,39.97,40.0,63304.0,38.6564,38.6757,38.5985,38.6275,63304.0
2024-01-04 11:50:00,39.99,40.0,39.96,39.98,45376.0,38.6178,38.6275,38.5888,38.6082,45376.0
2024-01-04 12:00:00,39.97,39.98,39.9,39.96,71314.0,38.5985,38.6082,38.5309,38.5888,71314.0
2024-01-04 12:10:00,39.96,39.97,39.91,39.93,55239.0,38.5888,38.5985,38.5406,38.5599,55239.0
2024-01-04 12:20:00,39.92,39.93,39.86,39.86,93953.0,38.5502,38.5599,38.4923,38.4923,93953.0
2024-01-04 12:30:00,39.87,39.9,39.81,39.9,70191.0,38.5019,38.5309,38.444,38.5309,70191.0
2024-01-04 12:40:00,39.89,39.9,39.82,39.84,57063.0,38.5212,38.5309,38.4536,38.473,57063.0
2024-01-04 12:50:00,39.83,39.86,39.79,39.8,55656.0,38.4633,38.4923,38.4247,38.4343,55656.0
2024-01-04 13:00:00,39.8,39.85,39.79,39.83,65730.0,38.4343,38.4826,38.4247,38.4633,65730.0
2024-01-04 13:10:00,39.83,39.88,39.81,39.87,56899.0,38.4633,38.5116,38.444,38.5019,56899.0
2024-01-04 13:20:00,39.87,39.87,39.82,39.83,57249.0,38.5019,38.5019,38.4536,38.4633,57249.0
2024-01-04 13:30:00,39.84,39.89,39.82,39.88,62699.0,38.473,38.5212,38.4536,38.5116,62699.0
2024-01-04 13:40:00,39.88,39.93,39.88,39.9,65393.0,38.5116,38.5599,38.5116,38.5309,65393.0
2024-01-04 13:50:00,39.9,39.9,39.84,39.89,55969.0,38.5309,38.5309,38.473,38.5212,55969.0
2024-01-04 14:00:00,39.89,39.91,39.86,39.88,66180.0,38.5212,38.5406,38.4923,38.5116,66180.0
2024-01-04 14:10:00,39.89,39.91,39.85,39.89,61931.0,38.5212,38.5406,38.4826,38.5212,61931.0
2024-01-04 14:20:00,39.88,39.91,39.87,39.9,46353.0,38.5116,38.5406,38.5019,38.5309,46353.0
2024-01-04 14:30:00,39.9,39.92,39.86,39.92,58413.0,38.5309,38.5502,38.4923,38.5502,58413.0
2024-01-04 14:40:00,39.91,39.93,39.87,39.91,56100.0,38.5406,38.5599,38.5019,38.5406,56100.0
2024-01-04 14:50:00,39.91,39.97,39.91,39.96,85523.0,38.5406,38.5985,38.5406,38.5888,85523.0
2024-01-04 15:00:00,39.96,39.96,39.91,39.95,71251.0,38.5888,38.5888,38.5406,38.5792,71251.0
2024-01-04 15:10:00,39.96,39.99,39.91,39.95,109772.0,38.5888,38.6178,38.5406,38.5792,109772.0
2024-01-04 15:20:00,39.95,39.98,39.9,39.98,97391.0,38.5792,38.6082,38.5309,38.6082,97391.0
2024-01-04 15:30:00,39.98,40.05,39.96,40.02,194181.0,38.6082,38.6757,38.5888,38.6468,194181.0
2024-01-04 15:40:00,40.02,40.06,40.0,40.04,256620.0,38.6468,38.6854,38.6275,38.6661,256620.0
2024-01-04 15:50:00,40.04,40.15,40.03,40.13,1466933.0,38.6661,38.7723,38.6564,38.753,1466933.0
2024-01-05 09:30:00,40.14,40.14,39.76,39.97,285689.0,38.7627,38.7627,38.3957,38.5985,285689.0
2024-01-05 09:40:00,39.96,40.09,39.88,40.04,231005.0,38.5888,38.7144,38.5116,38.6661,231005.0
2024-01-05 09:50:00,40.04,40.3,40.0,40.2,235320.0,38.6661,38.9172,38.6275,38.8206,235320.0
2024-01-05 10:00:00,40.23,40.87,40.23,40.79,404007.0,38.8496,39.4676,38.8496,39.3904,404007.0
2024-01-05 10:10:00,40.8,40.86,40.65,40.71,217912.0,39.4,39.458,39.2552,39.3131,217912.0
2024-01-05 10:20:00,40.71,40.83,40.63,40.64,145792.0,39.3131,39.429,39.2358,39.2455,145792.0
2024-01-05 10:30:00,40.65,40.67,40.57,40.59,86516.0,39.2552,39.2745,39.1779,39.1972,86516.0
2024-01-05 10:40:00,40.6,40.64,40.45,40.46,117057.0,39.2069,39.2455,39.062,39.0717,117057.0
2024-01-05 10:50:00,40.47,40.55,40.43,40.51,90354.0,39.0813,39.1586,39.0427,39.12,90354.0
2024-01-05 11:00:00,40.52,40.56,40.42,40.46,75711.0,39.1296,39.1682,39.0331,39.0717,75711.0
2024-01-05 11:10:00,40.46,40.56,40.42,40.43,79190.0,39.0717,39.1682,39.0331,39.0427,79190.0
2024-01-05 11:20:00,40.43,40.43,40.33,40.36,82836.0,39.0427,39.0427,38.9461,38.9751,82836.0
2024-01-05 11:30:00,40.37,40.45,40.33,40.41,70550.0,38.9848,39.062,38.9461,39.0234,70550.0
2024-01-05 11:40:00,40.41,40.43,40.31,40.33,80389.0,39.0234,39.0427,38.9268,38.9461,80389.0
2024-01-05 11:50:00,40.34,40.35,40.28,40.32,54830.0,38.9558,38.9655,38.8979,38.9365,54830.0
2024-01-05 12:00:00,40.31,40.33,40.17,40.17,82333.0,38.9268,38.9461,38.7916,38.7916,82333.0
2024-01-05 12:10:00,40.16,40.31,40.14,40.27,107218.0,38.782,38.9268,38.7627,38.8882,107218.0
2024-01-05 12:20:00,40.27,40.31,40.19,40.21,49048.0,38.8882,38.9268,38.8109,38.8303,49048.0
2024-01-05 12:30:00,40.2,40.24,40.14,40.21,74638.0,38.8206,38.8592,38.7627,38.8303,74638.0
2024-01-05 12:40:00,40.22,40.26,40.14,40.16,69300.0,38.8399,38.8785,38.7627,38.782,69300.0
2024-01-05 12:50:00,40.16,40.27,40.16,40.21,58596.0,38.782,38.8882,38.782,38.8303,58596.0
2024-01-05 13:00:00,40.21,40.22,40.17,40.2,35155.0,38.8303,38.8399,38.7916,38.8206,35155.0
2024-01-05 13:10:00,40.21,40.23,40.14,40.16,78976.0,38.8303,38.8496,38.7627,38.782,78976.0
2024-01-05 13:20:00,40.17,40.31,40.17,40.3,85114.0,38.7916,38.9268,38.7916,38.9172,85114.0
2024-01-05 13:30:00,40.3,40.38,40.28,40.38,79342.0,38.9172,38.9944,38.8979,38.9944,79342.0
2024-01-05 13:40:00,40.38,40.39,40.32,40.36,72896.0,38.9944,39.0041,38.9365,38.9751,72896.0
2024-01-05 13:50:00,40.37,40.43,40.35,40.42,74434.0,38.9848,39.0427,38.9655,39.0331,74434.0
2024-01-05 14:00:00,40.42,40.46,40.39,40.46,53896.0,39.0331,39.0717,39.0041,39.0717,53896.0
2024-01-05 14:10:00,40.46,40.5,40.39,40.4,83450.0,39.0717,39.1103,39.0041,39.0137,83450.0
2024-01-05 14:20:00,40.4,40.45,40.39,40.41,58237.0,39.0137,39.062,39.0041,39.0234,58237.0
2024-01-05 14:30:00,40.41,40.43,40.35,40.37,73667.0,39.0234,39.0427,38.9655,38.9848,73667.0
2024-01-05 14:40:00,40.36,40.36,40.23,40.23,184839.0,38.9751,38.9751,38.8496,38.8496,184839.0
2024-01-05 14:50:00,40.23,40.25,40.17,40.2,65505.0,38.8496,38.8689,38.7916,38.8206,65505.0
2024-01-05 15:00:00,40.2,40.26,40.18,40.25,88444.0,38.8206,38.8785,38.8013,38.8689,88444.0
2024-01-05 15:10:00,40.25,40.29,40.23,40.23,99545.0,38.8689,38.9075,38.8496,38.8496,99545.0
2024-01-05 15:20:00,40.23,40.29,40.21,40.25,107521.0,38.8496,38.9075,38.8303,38.8689,107521.0
2024-01-05 15:30:00,40.25,40.29,40.21,40.26,183401.0,38.8689,38.9075,38.8303,38.8785,183401.0
2024-01-05 15:40:00,40.25,40.36,40.25,40.35,174128.0,38.8689,38.9751,38.8689,38.9655,174128.0
2024-01-05 15:50:00,40.35,40.41,40.33,40.34,538210.0,38.9655,39.0234,38.9461,38.9558,538210.0
2024-01-08 09:30:00,39.64,39.82,39.34,39.72,693905.0,38.2798,38.4536,37.9901,38.3571,693905.0
2024-01-08 09:40:00,39.75,39.87,39.68,39.76,230219.0,38.386,38.5019,38.3184,38.3957,230219.0
2024-01-08 09:50:00,39.76,40.12,39.76,40.08,153795.0,38.3957,38.7433,38.3957,38.7047,153795.0
2024-01-08 10:00:00,40.08,40.27,39.98,40.16,128159.0,38.7047,38.8882,38.6082,38.782,128159.0
2024-01-08 10:10:00,40.16,40.27,40.14,40.14,95691.0,38.782,38.8882,38.7627,38.7627,95691.0
2024-01-08 10:20:00,40.14,40.18,40.06,40.11,109833.0,38.7627,38.8013,38.6854,38.7337,109833.0
2024-01-08 10:30:00,40.12,40.23,40.06,40.1,129087.0,38.7433,38.8496,38.6854,38.724,129087.0
2024-01-08 10:40:00,40.11,40.29,40.08,40.27,89641.0,38.7337,38.9075,38.7047,38.8882,89641.0
2024-01-08 10:50:00,40.28,40.36,40.23,40.36,153187.0,38.8979,38.9751,38.8496,38.9751,153187.0
2024-01-08 11:00:00,40.36,40.48,40.3,40.47,126916.0,38.9751,39.091,38.9172,39.0813,126916.0
2024-01-08 11:10:00,40.48,40.49,40.37,40.41,68554.0,39.091,39.1007,38.9848,39.0234,68554.0
2024-01-08 11:20:00,40.41,40.47,40.38,40.46,79919.0,39.0234,39.0813,38.9944,39.0717,79919.0
2024-01-08 11:30:00,40.46,40.46,40.31,40.34,87755.0,39.0717,39.0717,38.9268,38.9558,87755.0
2024-01-08 11:40:00,40.35,40.41,40.32,40.34,52759.0,38.9655,39.0234,38.9365,38.9558,52759.0
2024-01-08 11:50:00,40.33,40.43,40.3,40.4,43702.0,38.9461,39.0427,38.9172,39.0137,43702.0
2024-01-08 12:00:00,40.4,40.42,40.29,40.29,60679.0,39.0137,39.0331,38.9075,38.9075,60679.0
2024-01-08 12:10:00,40.29,40.38,40.29,40.32,58807.0,38.9075,38.9944,38.9075,38.9365,58807.0
2024-01-08 12:20:00,40.32,40.32,40.25,40.27,40888.0,38.9365,38.9365,38.8689,38.8882,40888.0
2024-01-08 12:30:00,40.27,40.28,40.22,40.24,63979.0,38.8882,38.8979,38.8399,38.8592,63979.0
2024-01-08 12:40:00,40.23,40.24,40.09,40.15,97518.0,38.8496,38.8592,38.7144,38.7723,97518.0
2024-01-08 12:50:00,40.16,40.23,40.15,40.21,68066.0,38.782,38.8496,38.7723,38.8303,68066.0
2024-01-08 13:00:00,40.22,40.28,40.21,40.23,60458.0,38.8399,38.8979,38.8303,38.8496,60458.0
2024-01-08 13:10:00,40.22,40.29,40.2,40.26,43604.0,38.8399,38.9075,38.8206,38.8785,43604.0
2024-01-08 13:20:00,40.26,40.32,40.25,40.27,70524.0,38.8785,38.9365,38.8689,38.8882,70524.0
2024-01-08 13:30:00,40.27,40.34,40.24,40.25,44318.0,38.8882,38.9558,38.8592,38.8689,44318.0
2024-01-08 13:40:00,40.25,40.27,40.22,40.23,45728.0,38.8689,38.8882,38.8399,38.8496,45728.0
2024-01-08 13:50:00,40.22,40.25,40.19,40.2,41327.0,38.8399,38.8689,38.8109,38.8206,41327.0
2024-01-08 14:00:00,40.2,40.21,40.13,40.16,71130.0,38.8206,38.8303,38.753,38.782,71130.0
2024-01-08 14:10:00,40.16,40.23,40.16,40.18,79535.0,38.782,38.8496,38.782,38.8013,79535.0
2024-01-08 14:20:00,40.18,40.24,40.17,40.22,87331.0,38.8013,38.8592,38.7916,38.8399,87331.0
2024-01-08 14:30:00,40.22,40.27,40.21,40.24,72027.0,38.8399,38.8882,38.8303,38.8592,72027.0
2024-01-08 14:40:00,40.24,40.29,40.22,40.27,101285.0,38.8592,38.9075,38.8399,38.8882,101285.0
2024-01-08 14:50:00,40.27,40.33,40.27,40.32,38914.0,38.8882,38.9461,38.8882,38.9365,38914.0
2024-01-08 15:00:00,40.33,40.33,40.21,40.25,142744.0,38.9461,38.9461,38.8303,38.8689,142744.0
2024-01-08 15:10:00,40.25,40.31,40.25,40.31,62990.0,38.8689,38.9268,38.8689,38.9268,62990.0
2024-01-08 15:20:00,40.31,40.33,40.28,40.32,81446.0,38.9268,38.9461,38.8979,38.9365,81446.0
2024-01-08 15:30:00,40.32,40.33,40.26,40.31,94958.0,38.9365,38.9461,38.8785,38.9268,94958.0
2024-01-08 15:40:00,40.31,40.35,40.22,40.22,145228.0,38.9268,38.9655,38.8399,38.8399,145228.0
2024-01-08 15:50:00,40.22,40.28,40.2,40.21,511964.0,38.8399,38.8979,38.8206,38.8303,511964.0
2024-01-09 09:30:00,39.55,39.68,39.15,39.16,597265.0,38.1929,38.3184,37.8066,37.8163,597265.0
2024-01-09 09:40:00,39.16,39.28,39.06,39.22,272153.0,37.8163,37.9322,37.7197,37.8742,272153.0
2024-01-09 09:50:00,39.21,39.26,39.13,39.26,132568.0,37.8646,37.9129,37.7873,37.9129,132568.0
2024-01-09 10:00:00,39.26,39.26,39.02,39.17,173776.0,37.9129,37.9129,37.6811,37.8259,173776.0
2024-01-09 10:10:00,39.16,39.21,39.02,39.19,289845.0,37.8163,37.8646,37.6811,37.8453,289845.0
2024-01-09 10:20:00,39.19,39.19,39.02,39.06,274920.0,37.8453,37.8453,37.6811,37.7197,274920.0
2024-01-09 10:30:00,39.07,39.11,38.95,38.98,213899.0,37.7294,37.768,37.6135,37.6425,213899.0
2024-01-09 10:40:00,38.99,39.08,38.99,39.04,81080.0,37.6521,37.739,37.6521,37.7004,81080.0
2024-01-09 10:50:00,39.04,39.05,38.88,38.9,187808.0,37.7004,37.7101,37.5459,37.5652,187808.0
2024-01-09 11:00:00,38.9,38.9,38.78,38.8,157142.0,37.5652,37.5652,37.4493,37.4686,157142.0
2024-01-09 11:10:00,38.8,38.82,38.69,38.73,176181.0,37.4686,37.488,37.3624,37.401,176181.0
2024-01-09 11:20:00,38.73,38.94,38.72,38.85,251820.0,37.401,37.6038,37.3914,37.5169,251820.0
2024-01-09 11:30:00,38.84,39.0,38.84,38.93,140465.0,37.5073,37.6618,37.5073,37.5942,140465.0
2024-01-09 11:40:00,38.93,38.95,38.87,38.94,77233.0,37.5942,37.6135,37.5362,37.6038,77233.0
2024-01-09 11:50:00,38.94,39.06,38.93,39.03,93509.0,37.6038,37.7197,37.5942,37.6907,93509.0
2024-01-09 12:00:00,39.04,39.06,38.96,38.96,96542.0,37.7004,37.7197,37.6232,37.6232,96542.0
2024-01-09 12:10:00,38.97,38.97,38.87,38.9,68325.0,37.6328,37.6328,37.5362,37.5652,68325.0
2024-01-09 12:20:00,38.91,38.94,38.87,38.9,79839.0,37.5749,37.6038,37.5362,37.5652,79839.0
2024-01-09 12:30:00,38.91,38.91,38.78,38.79,101501.0,37.5749,37.5749,37.4493,37.459,101501.0
2024-01-09 12:40:00,38.79,38.81,38.74,38.78,137588.0,37.459,37.4783,37.4107,37.4493,137588.0
2024-01-09 12:50:00,38.78,38.82,38.74,38.79,76119.0,37.4493,37.488,37.4107,37.459,76119.0
2024-01-09 13:00:00,38.8,38.86,38.71,38.71,99337.0,37.4686,37.5266,37.3817,37.3817,99337.0
2024-01-09 13:10:00,38.71,38.78,38.7,38.74,109513.0,37.3817,37.4493,37.3721,37.4107,109513.0
2024-01-09 13:20:00,38.73,38.77,38.71,38.73,61726.0,37.401,37.4397,37.3817,37.401,61726.0
2024-01-09 13:30:00,38.74,38.75,38.68,38.73,103089.0,37.4107,37.4204,37.3528,37.401,103089.0
2024-01-09 13:40:00,38.73,38.79,38.71,38.79,71612.0,37.401,37.459,37.3817,37.459,71612.0
2024-01-09 13:50:00,38.79,38.84,38.77,38.77,83898.0,37.459,37.5073,37.4397,37.4397,83898.0
2024-01-09 14:00:00,38.77,38.79,38.66,38.67,145944.0,37.4397,37.459,37.3334,37.3431,145944.0
2024-01-09 14:10:00,38.68,38.69,38.58,38.63,202625.0,37.3528,37.3624,37.2562,37.3045,202625.0
2024-01-09 14:20:00,38.64,38.7,38.58,38.6,113253.0,37.3141,37.3721,37.2562,37.2755,113253.0
2024-01-09 14:30:00,38.59,38.69,38.59,38.66,73422.0,37.2658,37.3624,37.2658,37.3334,73422.0
2024-01-09 14:40:00,38.66,38.68,38.57,38.68,92254.0,37.3334,37.3528,37.2465,37.3528,92254.0
2024-01-09 14:50:00,38.68,38.69,38.58,38.59,110599.0,37.3528,37.3624,37.2562,37.2658,110599.0
2024-01-09 15:00:00,38.59,38.7,38.59,38.69,136111.0,37.2658,37.3721,37.2658,37.3624,136111.0
2024-01-09 15:10:00,38.69,38.76,38.68,38.73,145626.0,37.3624,37.43,37.3528,37.401,145626.0
2024-01-09 15:20:00,38.73,38.79,38.71,38.72,141545.0,37.401,37.459,37.3817,37.3914,141545.0
2024-01-09 15:30:00,38.71,38.75,38.65,38.66,223678.0,37.3817,37.4204,37.3238,37.3334,223678.0
2024-01-09 15:40:00,38.66,38.67,38.58,38.6,291327.0,37.3334,37.3431,37.2562,37.2755,291327.0
2024-01-09 15:50:00,38.6,38.72,38.6,38.68,954907.0,37.2755,37.3914,37.2755,37.3528,954907.0
2024-01-10 09:30:00,38.55,38.68,38.37,38.42,426394.0,37.2272,37.3528,37.0534,37.1017,426394.0
2024-01-10 09:40:00,38.43,38.45,38.22,38.25,209178.0,37.1113,37.1307,36.9085,36.9375,209178.0
2024-01-10 09:50:00,38.24,38.44,38.24,38.35,122110.0,36.9279,37.121,36.9279,37.0341,122110.0
2024-01-10 10:00:00,38.35,38.36,38.16,38.23,194915.0,37.0341,37.0437,36.8506,36.9182,194915.0
2024-01-10 10:10:00,38.22,38.3,38.17,38.25,156712.0,36.9085,36.9858,36.8603,36.9375,156712.0
2024-01-10 10:20:00,38.24,38.29,38.2,38.21,158501.0,36.9279,36.9761,36.8892,36.8989,158501.0
2024-01-10 10:30:00,38.21,38.35,38.15,38.33,186797.0,36.8989,37.0341,36.8409,37.0148,186797.0
2024-01-10 10:40:00,38.32,38.41,38.3,38.37,127101.0,37.0051,37.092,36.9858,37.0534,127101.0
2024-01-10 10:50:00,38.37,38.39,38.27,38.34,112912.0,37.0534,37.0727,36.9568,37.0244,112912.0
2024-01-10 11:00:00,38.34,38.39,38.3,38.34,126988.0,37.0244,37.0727,36.9858,37.0244,126988.0
2024-01-10 11:10:00,38.34,38.34,38.16,38.26,172203.0,37.0244,37.0244,36.8506,36.9472,172203.0
2024-01-10 11:20:00,38.26,38.28,38.2,38.23,98769.0,36.9472,36.9665,36.8892,36.9182,98769.0
2024-01-10 11:30:00,38.23,38.24,38.14,38.2,122096.0,36.9182,36.9279,36.8313,36.8892,122096.0
2024-01-10 11:40:00,38.2,38.25,38.18,38.25,62580.0,36.8892,36.9375,36.8699,36.9375,62580.0
2024-01-10 11:50:00,38.24,38.27,38.19,38.22,88926.0,36.9279,36.9568,36.8796,36.9085,88926.0
2024-01-10 12:00:00,38.21,38.25,38.16,38.23,60190.0,36.8989,36.9375,36.8506,36.9182,60190.0
2024-01-10 12:10:00,38.22,38.23,38.16,38.2,51815.0,36.9085,36.9182,36.8506,36.8892,51815.0
2024-01-10 12:20:00,38.2,38.24,38.16,38.22,96476.0,36.8892,36.9279,36.8506,36.9085,96476.0
2024-01-10 12:30:00,38.21,38.22,38.15,38.2,61191.0,36.8989,36.9085,36.8409,36.8892,61191.0
2024-01-10 12:40:00,38.2,38.32,38.19,38.31,66182.0,36.8892,37.0051,36.8796,36.9955,66182.0
2024-01-10 12:50:00,38.3,38.32,38.25,38.3,54216.0,36.9858,37.0051,36.9375,36.9858,54216.0
2024-01-10 13:00:00,38.29,38.35,38.24,38.27,103171.0,36.9761,37.0341,36.9279,36.9568,103171.0
2024-01-10 13:10:00,38.27,38.29,38.21,38.22,151524.0,36.9568,36.9761,36.8989,36.9085,151524.0
2024-01-10 13:20:00,38.22,38.25,38.19,38.25,71758.0,36.9085,36.9375,36.8796,36.9375,71758.0
2024-01-10 13:30:00,38.24,38.24,38.19,38.23,66561.0,36.9279,36.9279,36.8796,36.9182,66561.0
2024-01-10 13:40:00,38.23,38.26,38.21,38.26,44543.0,36.9182,36.9472,36.8989,36.9472,44543.0
2024-01-10 13:50:00,38.26,38.27,38.22,38.24,54733.0,36.9472,36.9568,36.9085,36.9279,54733.0
2024-01-10 14:00:00,38.24,38.26,38.13,38.15,126276.0,36.9279,36.9472,36.8216,36.8409,126276.0
2024-01-10 14:10:00,38.14,38.23,38.13,38.21,97726.0,36.8313,36.9182,36.8216,36.8989,97726.0
2024-01-10 14:20:00,38.2,38.24,38.16,38.19,137027.0,36.8892,36.9279,36.8506,36.8796,137027.0
2024-01-10 14:30:00,38.19,38.26,38.18,38.26,90798.0,36.8796,36.9472,36.8699,36.9472,90798.0
2024-01-10 14:40:00,38.26,38.31,38.24,38.27,91654.0,36.9472,36.9955,36.9279,36.9568,91654.0
2024-01-10 14:50:00,38.27,38.29,38.25,38.27,86307.0,36.9568,36.9761,36.9375,36.9568,86307.0
2024-01-10 15:00:00,38.27,38.33,38.27,38.3,115730.0,36.9568,37.0148,36.9568,36.9858,115730.0
2024-01-10 15:10:00,38.3,38.3,38.13,38.14,257310.0,36.9858,36.9858,36.8216,36.8313,257310.0
2024-01-10 15:20:00,38.15,38.16,38.06,38.12,158992.0,36.8409,36.8506,36.754,36.812,158992.0
2024-01-10 15:30:00,38.12,38.14,38.09,38.12,245152.0,36.812,36.8313,36.783,36.812,245152.0
2024-01-10 15:40:00,38.12,38.13,37.98,38.0,377799.0,36.812,36.8216,36.6768,36.6961,377799.0
2024-01-10 15:50:00,37.99,38.06,37.94,37.94,1098987.0,36.6864,36.754,36.6381,36.6381,1098987.0
2024-01-11 09:30:00,37.98,38.09,37.74,38.03,470138.0,36.6768,36.783,36.445,36.7251,470138.0
2024-01-11 09:40:00,38.04,38.05,37.7,37.73,228291.0,36.7347,36.7444,36.4064,36.4354,228291.0
2024-01-11 09:50:00,37.75,37.91,37.73,37.84,130809.0,36.4547,36.6092,36.4354,36.5416,130809.0
2024-01-11 10:00:00,37.83,37.84,37.67,37.79,311738.0,36.5319,36.5416,36.3774,36.4933,311738.0
2024-01-11 10:10:00,37.8,37.8,37.69,37.79,122389.0,36.503,36.503,36.3967,36.4933,122389.0
2024-01-11 10:20:00,37.8,37.82,37.69,37.73,207549.0,36.503,36.5223,36.3967,36.4354,207549.0
2024-01-11 10:30:00,37.73,37.78,37.64,37.66,179638.0,36.4354,36.4836,36.3484,36.3678,179638.0
2024-01-11 10:40:00,37.66,37.69,37.57,37.57,131066.0,36.3678,36.3967,36.2808,36.2808,131066.0
2024-01-11 10:50:00,37.58,37.58,37.44,37.45,160089.0,36.2905,36.2905,36.1553,36.165,160089.0
2024-01-11 11:00:00,37.46,37.47,37.33,37.33,209675.0,36.1746,36.1843,36.0491,36.0491,209675.0
2024-01-11 11:10:00,37.33,37.36,37.28,37.3,135449.0,36.0491,36.0781,36.0008,36.0201,135449.0
2024-01-11 11:20:00,37.29,37.36,37.19,37.3,208274.0,36.0105,36.0781,35.9139,36.0201,208274.0
2024-01-11 11:30:00,37.3,37.33,37.25,37.26,216604.0,36.0201,36.0491,35.9718,35.9815,216604.0
2024-01-11 11:40:00,37.25,37.34,37.25,37.34,179738.0,35.9718,36.0587,35.9718,36.0587,179738.0
2024-01-11 11:50:00,37.33,37.35,37.24,37.29,106098.0,36.0491,36.0684,35.9622,36.0105,106098.0
2024-01-11 12:00:00,37.29,37.33,37.25,37.3,113091.0,36.0105,36.0491,35.9718,36.0201,113091.0
2024-01-11 12:10:00,37.29,37.32,37.26,37.29,163254.0,36.0105,36.0394,35.9815,36.0105,163254.0
2024-01-11 12:20:00,37.28,37.34,37.26,37.29,80651.0,36.0008,36.0587,35.9815,36.0105,80651.0
2024-01-11 12:30:00,37.29,37.32,37.25,37.3,134989.0,36.0105,36.0394,35.9718,36.0201,134989.0
2024-01-11 12:40:00,37.3,37.36,37.29,37.36,83219.0,36.0201,36.0781,36.0105,36.0781,83219.0
2024-01-11 12:50:00,37.36,37.42,37.32,37.37,126750.0,36.0781,36.136,36.0394,36.0877,126750.0
2024-01-11 13:00:00,37.37,37.46,37.34,37.4,67306.0,36.0877,36.1746,36.0587,36.1167,67306.0
2024-01-11 13:10:00,37.4,37.42,37.33,37.35,80946.0,36.1167,36.136,36.0491,36.0684,80946.0
2024-01-11 13:20:00,37.36,37.37,37.29,37.3,39824.0,36.0781,36.0877,36.0105,36.0201,39824.0
2024-01-11 13:30:00,37.31,37.34,37.25,37.33,86400.0,36.0298,36.0587,35.9718,36.0491,86400.0
2024-01-11 13:40:00,37.34,37.39,37.33,37.36,82978.0,36.0587,36.107,36.0491,36.0781,82978.0
2024-01-11 13:50:00,37.36,37.42,37.35,37.42,74136.0,36.0781,36.136,36.0684,36.136,74136.0
2024-01-11 14:00:00,37.42,37.5,37.41,37.44,57445.0,36.136,36.2132,36.1263,36.1553,57445.0
2024-01-11 14:10:00,37.43,37.53,37.43,37.48,82365.0,36.1456,36.2422,36.1456,36.1939,82365.0
2024-01-11 14:20:00,37.48,37.55,37.42,37.55,74941.0,36.1939,36.2615,36.136,36.2615,74941.0
2024-01-11 14:30:00,37.53,37.55,37.47,37.52,64830.0,36.2422,36.2615,36.1843,36.2326,64830.0
2024-01-11 14:40:00,37.52,37.57,37.52,37.57,66501.0,36.2326,36.2808,36.2326,36.2808,66501.0
2024-01-11 14:50:00,37.57,37.61,37.56,37.6,75102.0,36.2808,36.3195,36.2712,36.3098,75102.0
2024-01-11 15:00:00,37.59,37.63,37.5,37.5,114792.0,36.3002,36.3388,36.2132,36.2132,114792.0
2024-01-11 15:10:00,37.5,37.5,37.38,37.41,118798.0,36.2132,36.2132,36.0974,36.1263,118798.0
2024-01-11 15:20:00,37.4,37.52,37.4,37.48,104459.0,36.1167,36.2326,36.1167,36.1939,104459.0
2024-01-11 15:30:00,37.48,37.51,37.41,37.45,222941.0,36.1939,36.2229,36.1263,36.165,222941.0
2024-01-11 15:40:00,37.45,37.52,37.42,37.45,201556.0,36.165,36.2326,36.136,36.165,201556.0
2024-01-11 15:50:00,37.44,37.55,37.37,37.52,725019.0,36.1553,36.2615,36.0877,36.2326,725019.0
2024-01-12 09:30:00,38.16,38.52,38.1,38.2,771367.0,36.8506,37.1982,36.7927,36.8892,771367.0
2024-01-12 09:40:00,38.19,38.33,38.12,38.21,259257.0,36.8796,37.0148,36.812,36.8989,259257.0
2024-01-12 09:50:00,38.2,38.21,38.01,38.03,251909.0,36.8892,36.8989,36.7057,36.7251,251909.0
2024-01-12 10:00:00,38.02,38.05,37.85,38.0,250628.0,36.7154,36.7444,36.5512,36.6961,250628.0
2024-01-12 10:10:00,38.0,38.18,37.96,38.03,196063.0,36.6961,36.8699,36.6575,36.7251,196063.0
2024-01-12 10:20:00,38.04,38.15,38.03,38.14,186795.0,36.7347,36.8409,36.7251,36.8313,186795.0
2024-01-12 10:30:00,38.15,38.24,38.0,38.01,282984.0,36.8409,36.9279,36.6961,36.7057,282984.0
2024-01-12 10:40:00,38.03,38.1,37.94,37.96,140602.0,36.7251,36.7927,36.6381,36.6575,140602.0
2024-01-12 10:50:00,37.96,38.04,37.96,38.0,111896.0,36.6575,36.7347,36.6575,36.6961,111896.0
2024-01-12 11:00:00,38.01,38.01,37.9,37.96,116831.0,36.7057,36.7057,36.5995,36.6575,116831.0
2024-01-12 11:10:00,37.95,38.0,37.88,37.98,118543.0,36.6478,36.6961,36.5802,36.6768,118543.0
2024-01-12 11:20:00,37.98,38.1,37.97,38.05,123610.0,36.6768,36.7927,36.6671,36.7444,123610.0
2024-01-12 11:30:00,38.05,38.11,37.99,38.05,203227.0,36.7444,36.8023,36.6864,36.7444,203227.0
2024-01-12 11:40:00,38.05,38.06,37.96,37.98,100635.0,36.7444,36.754,36.6575,36.6768,100635.0
2024-01-12 11:50:00,37.98,37.98,37.89,37.9,75024.0,36.6768,36.6768,36.5899,36.5995,75024.0
2024-01-12 12:00:00,37.9,37.92,37.78,37.8,99649.0,36.5995,36.6188,36.4836,36.503,99649.0
2024-01-12 12:10:00,37.81,37.83,37.74,37.77,68014.0,36.5126,36.5319,36.445,36.474,68014.0
2024-01-12 12:20:00,37.77,37.81,37.71,37.75,73641.0,36.474,36.5126,36.416,36.4547,73641.0
2024-01-12 12:30:00,37.76,37.76,37.69,37.76,58009.0,36.4643,36.4643,36.3967,36.4643,58009.0
2024-01-12 12:40:00,37.76,37.77,37.72,37.76,63786.0,36.4643,36.474,36.4257,36.4643,63786.0
2024-01-12 12:50:00,37.76,37.83,37.75,37.79,64869.0,36.4643,36.5319,36.4547,36.4933,64869.0
2024-01-12 13:00:00,37.79,37.84,37.78,37.82,73934.0,36.4933,36.5416,36.4836,36.5223,73934.0
2024-01-12 13:10:00,37.82,37.88,37.81,37.86,88251.0,36.5223,36.5802,36.5126,36.5609,88251.0
2024-01-12 13:20:00,37.86,37.89,37.83,37.88,75110.0,36.5609,36.5899,36.5319,36.5802,75110.0
2024-01-12 13:30:00,37.88,37.88,37.81,37.84,47586.0,36.5802,36.5802,36.5126,36.5416,47586.0
2024-01-12 13:40:00,37.84,37.89,37.81,37.88,52068.0,36.5416,36.5899,36.5126,36.5802,52068.0
2024-01-12 13:50:00,37.88,37.89,37.84,37.85,67135.0,36.5802,36.5899,36.5416,36.5512,67135.0
2024-01-12 14:00:00,37.84,37.87,37.82,37.87,84428.0,36.5416,36.5706,36.5223,36.5706,84428.0
2024-01-12 14:10:00,37.85,37.89,37.83,37.83,93567.0,36.5512,36.5899,36.5319,36.5319,93567.0
2024-01-12 14:20:00,37.83,37.83,37.76,37.78,99308.0,36.5319,36.5319,36.4643,36.4836,99308.0
2024-01-12 14:30:00,37.77,37.79,37.66,37.69,100085.0,36.474,36.4933,36.3678,36.3967,100085.0
2024-01-12 14:40:00,37.69,37.7,37.65,37.66,45418.0,36.3967,36.4064,36.3581,36.3678,45418.0
2024-01-12 14:50:00,37.66,37.7,37.66,37.69,84489.0,36.3678,36.4064,36.3678,36.3967,84489.0
2024-01-12 15:00:00,37.69,37.72,37.67,37.69,98534.0,36.3967,36.4257,36.3774,36.3967,98534.0
2024-01-12 15:10:00,37.69,37.7,37.64,37.66,147903.0,36.3967,36.4064,36.3484,36.3678,147903.0
2024-01-12 15:20:00,37.66,37.69,37.63,37.66,129699.0,36.3678,36.3967,36.3388,36.3678,129699.0
2024-01-12 15:30:00,37.66,37.72,37.64,37.69,183582.0,36.3678,36.4257,36.3484,36.3967,183582.0
2024-01-12 15:40:00,37.69,37.69,37.63,37.65,310074.0,36.3967,36.3967,36.3388,36.3581,310074.0
2024-01-12 15:50:00,37.65,37.71,37.62,37.64,890587.0,36.3581,36.416,36.3291,36.3484,890587.0
2024-01-16 09:30:00,37.2,37.2,36.52,36.63,724487.0,35.9235,35.9235,35.2669,35.3731,724487.0
2024-01-16 09:40:00,36.64,36.87,36.62,36.86,242280.0,35.3828,35.6049,35.3634,35.5952,242280.0
2024-01-16 09:50:00,36.85,36.9,36.77,36.84,176297.0,35.5856,35.6338,35.5083,35.5759,176297.0
2024-01-16 10:00:00,36.84,36.92,36.74,36.83,363711.0,35.5759,35.6531,35.4793,35.5662,363711.0
2024-01-16 10:10:00,36.83,36.96,36.82,36.88,212810.0,35.5662,35.6918,35.5566,35.6145,212810.0
2024-01-16 10:20:00,36.88,36.9,36.7,36.73,215298.0,35.6145,35.6338,35.4407,35.4697,215298.0
2024-01-16 10:30:00,36.73,36.78,36.65,36.73,256174.0,35.4697,35.518,35.3924,35.4697,256174.0
2024-01-16 10:40:00,36.74,36.8,36.7,36.8,207180.0,35.4793,35.5373,35.4407,35.5373,207180.0
2024-01-16 10:50:00,36.8,36.86,36.73,36.86,148787.0,35.5373,35.5952,35.4697,35.5952,148787.0
2024-01-16 11:00:00,36.85,36.86,36.66,36.68,192650.0,35.5856,35.5952,35.4021,35.4214,192650.0
2024-01-16 11:10:00,36.69,36.77,36.66,36.7,151490.0,35.431,35.5083,35.4021,35.4407,151490.0
2024-01-16 11:20:00,36.71,36.84,36.66,36.73,117185.0,35.4504,35.5759,35.4021,35.4697,117185.0
2024-01-16 11:30:00,36.73,36.76,36.59,36.62,122760.0,35.4697,35.4986,35.3345,35.3634,122760.0
2024-01-16 11:40:00,36.62,36.62,36.53,36.58,132036.0,35.3634,35.3634,35.2765,35.3248,132036.0
2024-01-16 11:50:00,36.58,36.62,36.56,36.58,82187.0,35.3248,35.3634,35.3055,35.3248,82187.0
2024-01-16 12:00:00,36.57,36.57,36.42,36.44,186114.0,35.3152,35.3152,35.1703,35.1896,186114.0
2024-01-16 12:10:00,36.45,36.51,36.36,36.47,122862.0,35.1993,35.2572,35.1124,35.2186,122862.0
2024-01-16 12:20:00,36.47,36.52,36.43,36.45,86491.0,35.2186,35.2669,35.18,35.1993,86491.0
2024-01-16 12:30:00,36.45,36.52,36.43,36.49,101413.0,35.1993,35.2669,35.18,35.2379,101413.0
2024-01-16 12:40:00,36.48,36.51,36.45,36.47,58513.0,35.2282,35.2572,35.1993,35.2186,58513.0
2024-01-16 12:50:00,36.46,36.53,36.42,36.43,108217.0,35.2089,35.2765,35.1703,35.18,108217.0
2024-01-16 13:00:00,36.43,36.46,36.38,36.45,92123.0,35.18,35.2089,35.1317,35.1993,92123.0
2024-01-16 13:10:00,36.45,36.46,36.35,36.38,101312.0,35.1993,35.2089,35.1027,35.1317,101312.0
2024-01-16 13:20:00,36.38,36.39,36.31,36.37,122681.0,35.1317,35.1413,35.0641,35.122,122681.0
2024-01-16 13:30:00,36.37,36.39,36.23,36.23,164545.0,35.122,35.1413,34.9868,34.9868,164545.0
2024-01-16 13:40:00,36.24,36.26,36.09,36.14,205862.0,34.9965,35.0158,34.8516,34.8999,205862.0
2024-01-16 13:50:00,36.14,36.21,36.1,36.18,119472.0,34.8999,34.9675,34.8613,34.9385,119472.0
2024-01-16 14:00:00,36.18,36.23,36.17,36.2,112804.0,34.9385,34.9868,34.9289,34.9579,112804.0
2024-01-16 14:10:00,36.2,36.27,36.2,36.22,119658.0,34.9579,35.0255,34.9579,34.9772,119658.0
2024-01-16 14:20:00,36.22,36.28,36.21,36.27,70113.0,34.9772,35.0351,34.9675,35.0255,70113.0
2024-01-16 14:30:00,36.27,36.27,36.17,36.19,96097.0,35.0255,35.0255,34.9289,34.9482,96097.0
2024-01-16 14:40:00,36.19,36.28,36.17,36.27,96853.0,34.9482,35.0351,34.9289,35.0255,96853.0
2024-01-16 14:50:00,36.27,36.27,36.2,36.2,87314.0,35.0255,35.0255,34.9579,34.9579,87314.0
2024-01-16 15:00:00,36.21,36.24,36.16,36.22,97475.0,34.9675,34.9965,34.9192,34.9772,97475.0
2024-01-16 15:10:00,36.22,36.26,36.19,36.22,191290.0,34.9772,35.0158,34.9482,34.9772,191290.0
2024-01-16 15:20:00,36.22,36.22,36.12,36.15,199552.0,34.9772,34.9772,34.8806,34.9096,199552.0
2024-01-16 15:30:00,36.15,36.17,36.05,36.05,278942.0,34.9096,34.9289,34.813,34.813,278942.0
2024-01-16 15:40:00,36.05,36.09,35.98,36.02,557332.0,34.813,34.8516,34.7454,34.784,557332.0
2024-01-16 15:50:00,36.02,36.06,35.98,36.02,1140426.0,34.784,34.8227,34.7454,34.784,1140426.0
2024-01-17 09:30:00,35.24,35.24,34.72,34.98,1376067.0,34.0308,34.0308,33.5286,33.7797,1376067.0
2024-01-17 09:40:00,34.99,35.01,34.8,35.01,492376.0,33.7894,33.8087,33.6059,33.8087,492376.0
2024-01-17 09:50:00,35.01,35.12,34.94,34.95,580966.0,33.8087,33.9149,33.7411,33.7507,580966.0
2024-01-17 10:00:00,34.95,35.21,34.9,35.16,374998.0,33.7507,34.0018,33.7025,33.9535,374998.0
2024-01-17 10:10:00,35.17,35.21,35.04,35.09,277766.0,33.9632,34.0018,33.8377,33.8859,277766.0
2024-01-17 10:20:00,35.09,35.19,35.04,35.15,249428.0,33.8859,33.9825,33.8377,33.9439,249428.0
2024-01-17 10:30:00,35.15,35.18,35.09,35.16,334440.0,33.9439,33.9729,33.8859,33.9535,334440.0
2024-01-17 10:40:00,35.16,35.21,35.07,35.11,285431.0,33.9535,34.0018,33.8666,33.9053,285431.0
2024-01-17 10:50:00,35.11,35.15,34.97,35.09,332556.0,33.9053,33.9439,33.7701,33.8859,332556.0
2024-01-17 11:00:00,35.09,35.14,35.01,35.02,188088.0,33.8859,33.9342,33.8087,33.8183,188088.0
2024-01-17 11:10:00,35.02,35.04,34.95,34.98,157637.0,33.8183,33.8377,33.7507,33.7797,157637.0
2024-01-17 11:20:00,34.98,35.1,34.95,34.96,224683.0,33.7797,33.8956,33.7507,33.7604,224683.0
2024-01-17 11:30:00,34.96,35.12,34.95,35.04,307474.0,33.7604,33.9149,33.7507,33.8377,307474.0
2024-01-17 11:40:00,35.04,35.06,34.89,34.91,273811.0,33.8377,33.857,33.6928,33.7121,273811.0
2024-01-17 11:50:00,34.91,34.95,34.88,34.91,174372.0,33.7121,33.7507,33.6831,33.7121,174372.0
2024-01-17 12:00:00,34.91,34.97,34.89,34.93,211478.0,33.7121,33.7701,33.6928,33.7314,211478.0
2024-01-17 12:10:00,34.92,34.99,34.89,34.92,132284.0,33.7218,33.7894,33.6928,33.7218,132284.0
2024-01-17 12:20:00,34.91,34.94,34.89,34.94,141328.0,33.7121,33.7411,33.6928,33.7411,141328.0
2024-01-17 12:30:00,34.94,34.99,34.9,34.95,120433.0,33.7411,33.7894,33.7025,33.7507,120433.0
2024-01-17 12:40:00,34.96,35.05,34.96,35.02,237938.0,33.7604,33.8473,33.7604,33.8183,237938.0
2024-01-17 12:50:00,35.02,35.03,34.94,34.95,155550.0,33.8183,33.828,33.7411,33.7507,155550.0
2024-01-17 13:00:00,34.95,34.98,34.91,34.95,162453.0,33.7507,33.7797,33.7121,33.7507,162453.0
2024-01-17 13:10:00,34.94,34.96,34.89,34.94,182033.0,33.7411,33.7604,33.6928,33.7411,182033.0
2024-01-17 13:20:00,34.94,34.94,34.87,34.88,141169.0,33.7411,33.7411,33.6735,33.6831,141169.0
2024-01-17 13:30:00,34.87,34.9,34.8,34.81,205031.0,33.6735,33.7025,33.6059,33.6156,205031.0
2024-01-17 13:40:00,34.81,34.85,34.76,34.8,194315.0,33.6156,33.6542,33.5673,33.6059,194315.0
2024-01-17 13:50:00,34.8,34.88,34.78,34.83,176554.0,33.6059,33.6831,33.5866,33.6349,176554.0
2024-01-17 14:00:00,34.83,34.9,34.82,34.87,136327.0,33.6349,33.7025,33.6252,33.6735,136327.0
2024-01-17 14:10:00,34.86,34.89,34.84,34.89,98137.0,33.6638,33.6928,33.6445,33.6928,98137.0
2024-01-17 14:20:00,34.89,34.94,34.85,34.86,142472.0,33.6928,33.7411,33.6542,33.6638,142472.0
2024-01-17 14:30:00,34.86,34.88,34.84,34.84,109846.0,33.6638,33.6831,33.6445,33.6445,109846.0
2024-01-17 14:40:00,34.84,34.85,34.79,34.8,218307.0,33.6445,33.6542,33.5962,33.6059,218307.0
2024-01-17 14:50:00,34.8,34.83,34.76,34.79,162790.0,33.6059,33.6349,33.5673,33.5962,162790.0
2024-01-17 15:00:00,34.79,34.79,34.72,34.77,231658.0,33.5962,33.5962,33.5286,33.5769,231658.0
2024-01-17 15:10:00,34.77,34.83,34.77,34.8,208164.0,33.5769,33.6349,33.5769,33.6059,208164.0
2024-01-17 15:20:00,34.8,34.84,34.75,34.76,264881.0,33.6059,33.6445,33.5576,33.5673,264881.0
2024-01-17 15:30:00,34.75,34.89,34.74,34.84,409248.0,33.5576,33.6928,33.548,33.6445,409248.0
2024-01-17 15:40:00,34.85,34.9,34.76,34.77,417022.0,33.6542,33.7025,33.5673,33.5769,417022.0
2024-01-17 15:50:00,34.77,34.81,34.7,34.73,1677332.0,33.5769,33.6156,33.5093,33.5383,1677332.0
2024-01-18 09:30:00,34.81,34.84,34.53,34.55,579015.0,33.6156,33.6445,33.3452,33.3645,579015.0
2024-01-18 09:40:00,34.56,34.67,34.48,34.62,368649.0,33.3741,33.4804,33.2969,33.4321,368649.0
2024-01-18 09:50:00,34.63,34.8,34.55,34.79,209397.0,33.4417,33.6059,33.3645,33.5962,209397.0
2024-01-18 10:00:00,34.78,34.79,34.67,34.71,238611.0,33.5866,33.5962,33.4804,33.519,238611.0
2024-01-18 10:10:00,34.7,34.79,34.68,34.69,166424.0,33.5093,33.5962,33.49,33.4997,166424.0
2024-01-18 10:20:00,34.69,34.71,34.61,34.66,214090.0,33.4997,33.519,33.4224,33.4707,214090.0
2024-01-18 10:30:00,34.65,34.69,34.58,34.61,135960.0,33.461,33.4997,33.3934,33.4224,135960.0
2024-01-18 10:40:00,34.62,34.62,34.49,34.51,213509.0,33.4321,33.4321,33.3065,33.3258,213509.0
2024-01-18 10:50:00,34.51,34.53,34.46,34.49,234314.0,33.3258,33.3452,33.2776,33.3065,234314.0
2024-01-18 11:00:00,34.49,34.49,34.38,34.46,199279.0,33.3065,33.3065,33.2003,33.2776,199279.0
2024-01-18 11:10:00,34.46,34.48,34.41,34.43,148362.0,33.2776,33.2969,33.2293,33.2486,148362.0
2024-01-18 11:20:00,34.43,34.6,34.4,34.59,181635.0,33.2486,33.4128,33.2196,33.4031,181635.0
2024-01-18 11:30:00,34.59,34.63,34.57,34.58,127157.0,33.4031,33.4417,33.3838,33.3934,127157.0
2024-01-18 11:40:00,34.57,34.57,34.44,34.47,156846.0,33.3838,33.3838,33.2582,33.2872,156846.0
2024-01-18 11:50:00,34.47,34.55,34.46,34.53,76401.0,33.2872,33.3645,33.2776,33.3452,76401.0
2024-01-18 12:00:00,34.52,34.54,34.43,34.45,133962.0,33.3355,33.3548,33.2486,33.2679,133962.0
2024-01-18 12:10:00,34.45,34.51,34.4,34.47,112037.0,33.2679,33.3258,33.2196,33.2872,112037.0
2024-01-18 12:20:00,34.47,34.54,34.46,34.48,126169.0,33.2872,33.3548,33.2776,33.2969,126169.0
2024-01-18 12:30:00,34.48,34.54,34.44,34.52,98063.0,33.2969,33.3548,33.2582,33.3355,98063.0
2024-01-18 12:40:00,34.53,34.57,34.48,34.5,89987.0,33.3452,33.3838,33.2969,33.3162,89987.0
2024-01-18 12:50:00,34.49,34.49,34.45,34.47,50857.0,33.3065,33.3065,33.2679,33.2872,50857.0
2024-01-18 13:00:00,34.47,34.49,34.43,34.45,165915.0,33.2872,33.3065,33.2486,33.2679,165915.0
2024-01-18 13:10:00,34.45,34.47,34.39,34.4,167535.0,33.2679,33.2872,33.21,33.2196,167535.0
2024-01-18 13:20:00,34.4,34.51,34.39,34.47,226564.0,33.2196,33.3258,33.21,33.2872,226564.0
2024-01-18 13:30:00,34.46,34.57,34.45,34.54,140749.0,33.2776,33.3838,33.2679,33.3548,140749.0
2024-01-18 13:40:00,34.55,34.6,34.53,34.55,168961.0,33.3645,33.4128,33.3452,33.3645,168961.0
2024-01-18 13:50:00,34.55,34.61,34.5,34.52,191166.0,33.3645,33.4224,33.3162,33.3355,191166.0
2024-01-18 14:00:00,34.52,34.56,34.49,34.55,99928.0,33.3355,33.3741,33.3065,33.3645,99928.0
2024-01-18 14:10:00,34.55,34.57,34.49,34.52,134257.0,33.3645,33.3838,33.3065,33.3355,134257.0
2024-01-18 14:20:00,34.52,34.58,34.51,34.53,114209.0,33.3355,33.3934,33.3258,33.3452,114209.0
2024-01-18 14:30:00,34.54,34.61,34.53,34.58,117945.0,33.3548,33.4224,33.3452,33.3934,117945.0
2024-01-18 14:40:00,34.57,34.59,34.48,34.5,134746.0,33.3838,33.4031,33.2969,33.3162,134746.0
2024-01-18 14:50:00,34.5,34.57,34.49,34.55,165239.0,33.3162,33.3838,33.3065,33.3645,165239.0
2024-01-18 15:00:00,34.55,34.58,34.51,34.58,82190.0,33.3645,33.3934,33.3258,33.3934,82190.0
2024-01-18 15:10:00,34.58,34.65,34.56,34.61,301275.0,33.3934,33.461,33.3741,33.4224,301275.0
2024-01-18 15:20:00,34.61,34.65,34.59,34.63,163924.0,33.4224,33.461,33.4031,33.4417,163924.0
2024-01-18 15:30:00,34.63,34.7,34.58,34.59,313995.0,33.4417,33.5093,33.3934,33.4031,313995.0
2024-01-18 15:40:00,34.58,34.63,34.57,34.62,265216.0,33.3934,33.4417,33.3838,33.4321,265216.0
2024-01-18 15:50:00,34.63,34.65,34.59,34.62,789928.0,33.4417,33.461,33.4031,33.4321,789928.0
2024-01-19 09:30:00,34.57,34.6,34.21,34.23,936807.0,33.3838,33.4128,33.0361,33.0555,936807.0
2024-01-19 09:40:00,34.22,34.39,34.21,34.36,267734.0,33.0458,33.21,33.0361,33.181,267734.0
2024-01-19 09:50:00,34.36,34.63,34.36,34.63,253248.0,33.181,33.4417,33.181,33.4417,253248.0
2024-01-19 10:00:00,34.63,34.69,34.46,34.56,191482.0,33.4417,33.4997,33.2776,33.3741,191482.0
2024-01-19 10:10:00,34.55,34.56,34.42,34.45,137026.0,33.3645,33.3741,33.2389,33.2679,137026.0
2024-01-19 10:20:00,34.45,34.48,34.37,34.45,110268.0,33.2679,33.2969,33.1906,33.2679,110268.0
2024-01-19 10:30:00,34.44,34.44,34.34,34.41,173006.0,33.2582,33.2582,33.1617,33.2293,173006.0
2024-01-19 10:40:00,34.41,34.43,34.26,34.27,210436.0,33.2293,33.2486,33.0844,33.0941,210436.0
2024-01-19 10:50:00,34.27,34.52,34.25,34.51,196239.0,33.0941,33.3355,33.0748,33.3258,196239.0
2024-01-19 11:00:00,34.52,34.61,34.51,34.58,175268.0,33.3355,33.4224,33.3258,33.3934,175268.0
2024-01-19 11:10:00,34.58,34.64,34.5,34.53,166234.0,33.3934,33.4514,33.3162,33.3452,166234.0
2024-01-19 11:20:00,34.52,34.52,34.44,34.48,85450.0,33.3355,33.3355,33.2582,33.2969,85450.0
2024-01-19 11:30:00,34.49,34.49,34.39,34.44,95382.0,33.3065,33.3065,33.21,33.2582,95382.0
2024-01-19 11:40:00,34.43,34.43,34.35,34.41,98061.0,33.2486,33.2486,33.1713,33.2293,98061.0
2024-01-19 11:50:00,34.4,34.47,34.4,34.46,68273.0,33.2196,33.2872,33.2196,33.2776,68273.0
2024-01-19 12:00:00,34.45,34.46,34.39,34.4,69731.0,33.2679,33.2776,33.21,33.2196,69731.0
2024-01-19 12:10:00,34.39,34.45,34.38,34.43,88138.0,33.21,33.2679,33.2003,33.2486,88138.0
2024-01-19 12:20:00,34.43,34.49,34.4,34.46,57754.0,33.2486,33.3065,33.2196,33.2776,57754.0
2024-01-19 12:30:00,34.46,34.56,34.46,34.5,147028.0,33.2776,33.3741,33.2776,33.3162,147028.0
2024-01-19 12:40:00,34.5,34.52,34.44,34.46,142173.0,33.3162,33.3355,33.2582,33.2776,142173.0
2024-01-19 12:50:00,34.46,34.53,34.43,34.53,125517.0,33.2776,33.3452,33.2486,33.3452,125517.0
2024-01-19 13:00:00,34.53,34.54,34.46,34.48,102293.0,33.3452,33.3548,33.2776,33.2969,102293.0
2024-01-19 13:10:00,34.47,34.52,34.45,34.45,96287.0,33.2872,33.3355,33.2679,33.2679,96287.0
2024-01-19 13:20:00,34.45,34.48,34.43,34.48,98170.0,33.2679,33.2969,33.2486,33.2969,98170.0
2024-01-19 13:30:00,34.48,34.49,34.41,34.44,98525.0,33.2969,33.3065,33.2293,33.2582,98525.0
2024-01-19 13:40:00,34.44,34.46,34.38,34.4,107666.0,33.2582,33.2776,33.2003,33.2196,107666.0
2024-01-19 13:50:00,34.4,34.41,34.36,34.39,257257.0,33.2196,33.2293,33.181,33.21,257257.0
2024-01-19 14:00:00,34.4,34.46,34.38,34.45,171219.0,33.2196,33.2776,33.2003,33.2679,171219.0
2024-01-19 14:10:00,34.45,34.51,34.44,34.5,146534.0,33.2679,33.3258,33.2582,33.3162,146534.0
2024-01-19 14:20:00,34.5,34.64,34.49,34.59,203804.0,33.3162,33.4514,33.3065,33.4031,203804.0
2024-01-19 14:30:00,34.59,34.62,34.5,34.54,83896.0,33.4031,33.4321,33.3162,33.3548,83896.0
2024-01-19 14:40:00,34.55,34.57,34.5,34.52,113573.0,33.3645,33.3838,33.3162,33.3355,113573.0
2024-01-19 14:50:00,34.53,34.57,34.48,34.56,98478.0,33.3452,33.3838,33.2969,33.3741,98478.0
2024-01-19 15:00:00,34.55,34.61,34.53,34.57,104699.0,33.3645,33.4224,33.3452,33.3838,104699.0
2024-01-19 15:10:00,34.57,34.58,34.54,34.55,121874.0,33.3838,33.3934,33.3548,33.3645,121874.0
2024-01-19 15:20:00,34.55,34.63,34.51,34.59,223159.0,33.3645,33.4417,33.3258,33.4031,223159.0
2024-01-19 15:30:00,34.59,34.62,34.56,34.59,224911.0,33.4031,33.4321,33.3741,33.4031,224911.0
2024-01-19 15:40:00,34.58,34.59,34.51,34.52,232801.0,33.3934,33.4031,33.3258,33.3355,232801.0
2024-01-19 15:50:00,34.51,34.59,34.51,34.57,745418.0,33.3258,33.4031,33.3258,33.3838,745418.0
2024-01-22 09:30:00,34.31,34.54,34.2,34.45,625159.0,33.1327,33.3548,33.0265,33.2679,625159.0
2024-01-22 09:40:00,34.46,34.55,34.35,34.54,280476.0,33.2776,33.3645,33.1713,33.3548,280476.0
2024-01-22 09:50:00,34.54,34.79,34.49,34.73,254441.0,33.3548,33.5962,33.3065,33.5383,254441.0
2024-01-22 10:00:00,34.74,34.79,34.59,34.68,352232.0,33.548,33.5962,33.4031,33.49,352232.0
2024-01-22 10:10:00,34.68,34.82,34.66,34.7,350066.0,33.49,33.6252,33.4707,33.5093,350066.0
2024-01-22 10:20:00,34.7,34.74,34.64,34.7,200804.0,33.5093,33.548,33.4514,33.5093,200804.0
2024-01-22 10:30:00,34.69,34.7,34.53,34.57,126503.0,33.4997,33.5093,33.3452,33.3838,126503.0
2024-01-22 10:40:00,34.58,34.64,34.54,34.56,193693.0,33.3934,33.4514,33.3548,33.3741,193693.0
2024-01-22 10:50:00,34.56,34.66,34.52,34.64,206405.0,33.3741,33.4707,33.3355,33.4514,206405.0
2024-01-22 11:00:00,34.64,34.65,34.54,34.62,149484.0,33.4514,33.461,33.3548,33.4321,149484.0
2024-01-22 11:10:00,34.61,34.73,34.59,34.73,195951.0,33.4224,33.5383,33.4031,33.5383,195951.0
2024-01-22 11:20:00,34.72,34.74,34.64,34.67,159257.0,33.5286,33.548,33.4514,33.4804,159257.0
2024-01-22 11:30:00,34.67,34.68,34.58,34.6,117593.0,33.4804,33.49,33.3934,33.4128,117593.0
2024-01-22 11:40:00,34.61,34.61,34.54,34.56,136413.0,33.4224,33.4224,33.3548,33.3741,136413.0
2024-01-22 11:50:00,34.56,34.7,34.55,34.68,106831.0,33.3741,33.5093,33.3645,33.49,106831.0
2024-01-22 12:00:00,34.68,34.73,34.65,34.7,206355.0,33.49,33.5383,33.461,33.5093,206355.0
2024-01-22 12:10:00,34.7,34.88,34.7,34.86,117699.0,33.5093,33.6831,33.5093,33.6638,117699.0
2024-01-22 12:20:00,34.85,34.89,34.8,34.81,80494.0,33.6542,33.6928,33.6059,33.6156,80494.0
2024-01-22 12:30:00,34.82,34.84,34.78,34.83,165436.0,33.6252,33.6445,33.5866,33.6349,165436.0
2024-01-22 12:40:00,34.84,34.93,34.79,34.92,209576.0,33.6445,33.7314,33.5962,33.7218,209576.0
2024-01-22 12:50:00,34.93,34.94,34.77,34.79,109919.0,33.7314,33.7411,33.5769,33.5962,109919.0
2024-01-22 13:00:00,34.79,34.87,34.76,34.86,146548.0,33.5962,33.6735,33.5673,33.6638,146548.0
2024-01-22 13:10:00,34.85,34.97,34.85,34.9,211522.0,33.6542,33.7701,33.6542,33.7025,211522.0
2024-01-22 13:20:00,34.9,34.91,34.82,34.85,103894.0,33.7025,33.7121,33.6252,33.6542,103894.0
2024-01-22 13:30:00,34.84,34.94,34.82,34.94,92211.0,33.6445,33.7411,33.6252,33.7411,92211.0
2024-01-22 13:40:00,34.94,34.99,34.91,34.95,140986.0,33.7411,33.7894,33.7121,33.7507,140986.0
2024-01-22 13:50:00,34.96,35.02,34.94,34.98,192900.0,33.7604,33.8183,33.7411,33.7797,192900.0
2024-01-22 14:00:00,34.98,35.01,34.91,34.97,97948.0,33.7797,33.8087,33.7121,33.7701,97948.0
2024-01-22 14:10:00,34.97,34.98,34.9,34.94,298657.0,33.7701,33.7797,33.7025,33.7411,298657.0
2024-01-22 14:20:00,34.94,35.0,34.93,34.99,154589.0,33.7411,33.799,33.7314,33.7894,154589.0
2024-01-22 14:30:00,34.98,35.03,34.96,35.02,175667.0,33.7797,33.828,33.7604,33.8183,175667.0
2024-01-22 14:40:00,35.03,35.04,34.99,35.01,177103.0,33.828,33.8377,33.7894,33.8087,177103.0
2024-01-22 14:50:00,35.01,35.07,34.97,35.07,327061.0,33.8087,33.8666,33.7701,33.8666,327061.0
2024-01-22 15:00:00,35.07,35.07,34.99,35.05,186105.0,33.8666,33.8666,33.7894,33.8473,186105.0
2024-01-22 15:10:00,35.05,35.13,35.04,35.11,210113.0,33.8473,33.9246,33.8377,33.9053,210113.0
2024-01-22 15:20:00,35.11,35.11,35.05,35.05,137324.0,33.9053,33.9053,33.8473,33.8473,137324.0
2024-01-22 15:30:00,35.05,35.08,35.01,35.03,304286.0,33.8473,33.8763,33.8087,33.828,304286.0
2024-01-22 15:40:00,35.03,35.08,35.01,35.01,287871.0,33.828,33.8763,33.8087,33.8087,287871.0
2024-01-22 15:50:00,35.02,35.03,34.96,34.98,902611.0,33.8183,33.828,33.7604,33.7797,902611.0
2024-01-23 09:30:00,35.25,35.43,35.17,35.3,377464.0,34.0405,34.2143,33.9632,34.0887,377464.0
2024-01-23 09:40:00,35.29,35.34,35.16,35.23,166216.0,34.0791,34.1274,33.9535,34.0211,166216.0
2024-01-23 09:50:00,35.23,35.26,35.16,35.24,183468.0,34.0211,34.0501,33.9535,34.0308,183468.0
2024-01-23 10:00:00,35.25,35.4,35.18,35.35,174093.0,34.0405,34.1853,33.9729,34.137,174093.0
2024-01-23 10:10:00,35.34,35.37,35.26,35.33,111052.0,34.1274,34.1563,34.0501,34.1177,111052.0
2024-01-23 10:20:00,35.33,35.37,35.2,35.25,153497.0,34.1177,34.1563,33.9922,34.0405,153497.0
2024-01-23 10:30:00,35.25,35.25,35.07,35.15,97729.0,34.0405,34.0405,33.8666,33.9439,97729.0
2024-01-23 10:40:00,35.14,35.15,35.02,35.1,123945.0,33.9342,33.9439,33.8183,33.8956,123945.0
2024-01-23 10:50:00,35.1,35.11,35.02,35.06,165005.0,33.8956,33.9053,33.8183,33.857,165005.0
2024-01-23 11:00:00,35.06,35.09,35.01,35.03,75822.0,33.857,33.8859,33.8087,33.828,75822.0
2024-01-23 11:10:00,35.04,35.12,35.01,35.04,135949.0,33.8377,33.9149,33.8087,33.8377,135949.0
2024-01-23 11:20:00,35.04,35.12,35.03,35.09,171731.0,33.8377,33.9149,33.828,33.8859,171731.0
2024-01-23 11:30:00,35.09,35.13,35.03,35.12,142858.0,33.8859,33.9246,33.828,33.9149,142858.0
2024-01-23 11:40:00,35.12,35.21,35.11,35.13,67074.0,33.9149,34.0018,33.9053,33.9246,67074.0
2024-01-23 11:50:00,35.13,35.21,35.13,35.19,79233.0,33.9246,34.0018,33.9246,33.9825,79233.0
2024-01-23 12:00:00,35.2,35.23,35.16,35.18,90561.0,33.9922,34.0211,33.9535,33.9729,90561.0
2024-01-23 12:10:00,35.18,35.2,35.14,35.18,119545.0,33.9729,33.9922,33.9342,33.9729,119545.0
2024-01-23 12:20:00,35.18,35.19,35.13,35.16,69334.0,33.9729,33.9825,33.9246,33.9535,69334.0
2024-01-23 12:30:00,35.17,35.2,35.11,35.13,63252.0,33.9632,33.9922,33.9053,33.9246,63252.0
2024-01-23 12:40:00,35.13,35.13,35.05,35.07,104241.0,33.9246,33.9246,33.8473,33.8666,104241.0
2024-01-23 12:50:00,35.06,35.18,35.05,35.16,92565.0,33.857,33.9729,33.8473,33.9535,92565.0
2024-01-23 13:00:00,35.16,35.19,35.11,35.16,89157.0,33.9535,33.9825,33.9053,33.9535,89157.0
2024-01-23 13:10:00,35.16,35.17,35.08,35.09,104461.0,33.9535,33.9632,33.8763,33.8859,104461.0
2024-01-23 13:20:00,35.09,35.15,35.08,35.15,85127.0,33.8859,33.9439,33.8763,33.9439,85127.0
2024-01-23 13:30:00,35.15,35.16,35.08,35.09,43487.0,33.9439,33.9535,33.8763,33.8859,43487.0
2024-01-23 13:40:00,35.09,35.17,35.09,35.15,70640.0,33.8859,33.9632,33.8859,33.9439,70640.0
2024-01-23 13:50:00,35.16,35.18,35.13,35.17,62144.0,33.9535,33.9729,33.9246,33.9632,62144.0
2024-01-23 14:00:00,35.16,35.2,35.15,35.19,76446.0,33.9535,33.9922,33.9439,33.9825,76446.0
2024-01-23 14:10:00,35.19,35.25,35.15,35.25,132983.0,33.9825,34.0405,33.9439,34.0405,132983.0
2024-01-23 14:20:00,35.25,35.26,35.18,35.23,88978.0,34.0405,34.0501,33.9729,34.0211,88978.0
2024-01-23 14:30:00,35.23,35.36,35.22,35.35,203115.0,34.0211,34.1467,34.0115,34.137,203115.0
2024-01-23 14:40:00,35.35,35.39,35.32,35.33,109478.0,34.137,34.1756,34.1081,34.1177,109478.0
2024-01-23 14:50:00,35.31,35.38,35.31,35.33,102904.0,34.0984,34.166,34.0984,34.1177,102904.0
2024-01-23 15:00:00,35.34,35.37,35.3,35.34,156095.0,34.1274,34.1563,34.0887,34.1274,156095.0
2024-01-23 15:10:00,35.34,35.41,35.33,35.38,156730.0,34.1274,34.195,34.1177,34.166,156730.0
2024-01-23 15:20:00,35.39,35.4,35.31,35.36,153727.0,34.1756,34.1853,34.0984,34.1467,153727.0
2024-01-23 15:30:00,35.36,35.38,35.31,35.34,168320.0,34.1467,34.166,34.0984,34.1274,168320.0
2024-01-23 15:40:00,35.34,35.41,35.33,35.37,272764.0,34.1274,34.195,34.1177,34.1563,272764.0
2024-01-23 15:50:00,35.37,35.42,35.34,35.36,734008.0,34.1563,34.2046,34.1274,34.1467,734008.0
2024-01-24 09:30:00,36.01,36.39,35.82,35.82,717556.0,34.7744,35.1413,34.5909,34.5909,717556.0
2024-01-24 09:40:00,35.82,35.85,35.57,35.6,373299.0,34.5909,34.6199,34.3495,34.3784,373299.0
2024-01-24 09:50:00,35.6,35.61,35.35,35.4,355949.0,34.3784,34.3881,34.137,34.1853,355949.0
2024-01-24 10:00:00,35.4,35.47,35.24,35.25,290394.0,34.1853,34.2529,34.0308,34.0405,290394.0
2024-01-24 10:10:00,35.25,35.35,35.21,35.25,236937.0,34.0405,34.137,34.0018,34.0405,236937.0
2024-01-24 10:20:00,35.26,35.26,35.1,35.14,223423.0,34.0501,34.0501,33.8956,33.9342,223423.0
2024-01-24 10:30:00,35.14,35.28,35.1,35.27,444435.0,33.9342,34.0694,33.8956,34.0598,444435.0
2024-01-24 10:40:00,35.27,35.29,35.08,35.09,298589.0,34.0598,34.0791,33.8763,33.8859,298589.0
2024-01-24 10:50:00,35.09,35.18,35.01,35.15,278941.0,33.8859,33.9729,33.8087,33.9439,278941.0
2024-01-24 11:00:00,35.15,35.2,35.1,35.13,169286.0,33.9439,33.9922,33.8956,33.9246,169286.0
2024-01-24 11:10:00,35.12,35.14,35.06,35.09,227442.0,33.9149,33.9342,33.857,33.8859,227442.0
2024-01-24 11:20:00,35.09,35.13,35.05,35.09,141068.0,33.8859,33.9246,33.8473,33.8859,141068.0
2024-01-24 11:30:00,35.09,35.11,35.01,35.02,108189.0,33.8859,33.9053,33.8087,33.8183,108189.0
2024-01-24 11:40:00,35.02,35.05,34.94,34.98,259092.0,33.8183,33.8473,33.7411,33.7797,259092.0
2024-01-24 11:50:00,34.98,35.06,34.97,35.05,117667.0,33.7797,33.857,33.7701,33.8473,117667.0
2024-01-24 12:00:00,35.05,35.19,35.05,35.18,214399.0,33.8473,33.9825,33.8473,33.9729,214399.0
2024-01-24 12:10:00,35.18,35.23,35.11,35.15,174373.0,33.9729,34.0211,33.9053,33.9439,174373.0
2024-01-24 12:20:00,35.15,35.21,35.14,35.18,91141.0,33.9439,34.0018,33.9342,33.9729,91141.0
2024-01-24 12:30:00,35.18,35.19,35.08,35.13,92959.0,33.9729,33.9825,33.8763,33.9246,92959.0
2024-01-24 12:40:00,35.13,35.18,35.11,35.12,92584.0,33.9246,33.9729,33.9053,33.9149,92584.0
2024-01-24 12:50:00,35.12,35.14,35.04,35.11,219778.0,33.9149,33.9342,33.8377,33.9053,219778.0
2024-01-24 13:00:00,35.11,35.11,34.91,34.97,257104.0,33.9053,33.9053,33.7121,33.7701,257104.0
2024-01-24 13:10:00,34.97,34.97,34.81,34.83,245417.0,33.7701,33.7701,33.6156,33.6349,245417.0
2024-01-24 13:20:00,34.83,34.83,34.69,34.72,299493.0,33.6349,33.6349,33.4997,33.5286,299493.0
2024-01-24 13:30:00,34.72,34.75,34.7,34.73,183151.0,33.5286,33.5576,33.5093,33.5383,183151.0
2024-01-24 13:40:00,34.72,34.72,34.65,34.65,218526.0,33.5286,33.5286,33.461,33.461,218526.0
2024-01-24 13:50:00,34.65,34.73,34.63,34.72,214637.0,33.461,33.5383,33.4417,33.5286,214637.0
2024-01-24 14:00:00,34.72,34.72,34.63,34.66,190989.0,33.5286,33.5286,33.4417,33.4707,190989.0
2024-01-24 14:10:00,34.66,34.7,34.65,34.66,222667.0,33.4707,33.5093,33.461,33.4707,222667.0
2024-01-24 14:20:00,34.66,34.7,34.62,34.67,211058.0,33.4707,33.5093,33.4321,33.4804,211058.0
2024-01-24 14:30:00,34.66,34.69,34.58,34.61,185082.0,33.4707,33.4997,33.3934,33.4224,185082.0
2024-01-24 14:40:00,34.61,34.69,34.58,34.68,266105.0,33.4224,33.4997,33.3934,33.49,266105.0
2024-01-24 14:50:00,34.68,34.73,34.66,34.72,243038.0,33.49,33.5383,33.4707,33.5286,243038.0
2024-01-24 15:00:00,34.71,34.71,34.63,34.7,217845.0,33.519,33.519,33.4417,33.5093,217845.0
2024-01-24 15:10:00,34.7,34.7,34.56,34.58,268341.0,33.5093,33.5093,33.3741,33.3934,268341.0
2024-01-24 15:20:00,34.58,34.59,34.49,34.54,389771.0,33.3934,33.4031,33.3065,33.3548,389771.0
2024-01-24 15:30:00,34.54,34.57,34.49,34.54,394465.0,33.3548,33.3838,33.3065,33.3548,394465.0
2024-01-24 15:40:00,34.54,34.57,34.46,34.48,459689.0,33.3548,33.3838,33.2776,33.2969,459689.0
2024-01-24 15:50:00,34.47,34.5,34.41,34.43,1120896.0,33.2872,33.3162,33.2293,33.2486,1120896.0
2024-01-25 09:30:00,34.99,35.01,34.66,34.74,755079.0,33.7894,33.8087,33.4707,33.548,755079.0
2024-01-25 09:40:00,34.75,34.8,34.6,34.62,615950.0,33.5576,33.6059,33.4128,33.4321,615950.0
2024-01-25 09:50:00,34.62,34.79,34.6,34.72,361747.0,33.4321,33.5962,33.4128,33.5286,361747.0
2024-01-25 10:00:00,34.72,34.77,34.64,34.74,255733.0,33.5286,33.5769,33.4514,33.548,255733.0
2024-01-25 10:10:00,34.75,34.76,34.53,34.56,196727.0,33.5576,33.5673,33.3452,33.3741,196727.0
2024-01-25 10:20:00,34.55,34.56,34.39,34.43,290823.0,33.3645,33.3741,33.21,33.2486,290823.0
2024-01-25 10:30:00,34.43,34.43,34.29,34.34,209001.0,33.2486,33.2486,33.1134,33.1617,209001.0
2024-01-25 10:40:00,34.34,34.41,34.31,34.38,173409.0,33.1617,33.2293,33.1327,33.2003,173409.0
2024-01-25 10:50:00,34.37,34.48,34.34,34.45,177979.0,33.1906,33.2969,33.1617,33.2679,177979.0
2024-01-25 11:00:00,34.45,34.52,34.42,34.47,164718.0,33.2679,33.3355,33.2389,33.2872,164718.0
2024-01-25 11:10:00,34.48,34.52,34.45,34.48,179710.0,33.2969,33.3355,33.2679,33.2969,179710.0
2024-01-25 11:20:00,34.48,34.5,34.39,34.5,150564.0,33.2969,33.3162,33.21,33.3162,150564.0
2024-01-25 11:30:00,34.5,34.52,34.41,34.44,117477.0,33.3162,33.3355,33.2293,33.2582,117477.0
2024-01-25 11:40:00,34.44,34.47,34.39,34.44,155079.0,33.2582,33.2872,33.21,33.2582,155079.0
2024-01-25 11:50:00,34.44,34.44,34.39,34.43,61919.0,33.2582,33.2582,33.21,33.2486,61919.0
2024-01-25 12:00:00,34.44,34.44,34.33,34.39,125557.0,33.2582,33.2582,33.152,33.21,125557.0
2024-01-25 12:10:00,34.39,34.44,34.38,34.43,179657.0,33.21,33.2582,33.2003,33.2486,179657.0
2024-01-25 12:20:00,34.43,34.44,34.37,34.37,168446.0,33.2486,33.2582,33.1906,33.1906,168446.0
2024-01-25 12:30:00,34.37,34.37,34.26,34.29,209157.0,33.1906,33.1906,33.0844,33.1134,209157.0
2024-01-25 12:40:00,34.28,34.3,34.25,34.3,97185.0,33.1037,33.1231,33.0748,33.1231,97185.0
2024-01-25 12:50:00,34.3,34.35,34.3,34.35,73589.0,33.1231,33.1713,33.1231,33.1713,73589.0
2024-01-25 13:00:00,34.35,34.44,34.34,34.39,153207.0,33.1713,33.2582,33.1617,33.21,153207.0
2024-01-25 13:10:00,34.39,34.41,34.35,34.4,153449.0,33.21,33.2293,33.1713,33.2196,153449.0
2024-01-25 13:20:00,34.4,34.5,34.39,34.48,135090.0,33.2196,33.3162,33.21,33.2969,135090.0
2024-01-25 13:30:00,34.49,34.51,34.45,34.51,93476.0,33.3065,33.3258,33.2679,33.3258,93476.0
2024-01-25 13:40:00,34.51,34.55,34.5,34.54,91751.0,33.3258,33.3645,33.3162,33.3548,91751.0
2024-01-25 13:50:00,34.54,34.55,34.48,34.5,62969.0,33.3548,33.3645,33.2969,33.3162,62969.0
2024-01-25 14:00:00,34.51,34.51,34.39,34.41,286842.0,33.3258,33.3258,33.21,33.2293,286842.0
2024-01-25 14:10:00,34.41,34.5,34.38,34.5,196129.0,33.2293,33.3162,33.2003,33.3162,196129.0
2024-01-25 14:20:00,34.5,34.52,34.45,34.5,220173.0,33.3162,33.3355,33.2679,33.3162,220173.0
2024-01-25 14:30:00,34.5,34.52,34.46,34.49,246520.0,33.3162,33.3355,33.2776,33.3065,246520.0
2024-01-25 14:40:00,34.48,34.49,34.37,34.4,139191.0,33.2969,33.3065,33.1906,33.2196,139191.0
2024-01-25 14:50:00,34.39,34.4,34.35,34.39,181563.0,33.21,33.2196,33.1713,33.21,181563.0
2024-01-25 15:00:00,34.39,34.4,34.33,34.34,204113.0,33.21,33.2196,33.152,33.1617,204113.0
2024-01-25 15:10:00,34.34,34.37,34.29,34.35,188174.0,33.1617,33.1906,33.1134,33.1713,188174.0
2024-01-25 15:20:00,34.34,34.4,34.33,34.36,256220.0,33.1617,33.2196,33.152,33.181,256220.0
2024-01-25 15:30:00,34.36,34.46,34.35,34.41,310726.0,33.181,33.2776,33.1713,33.2293,310726.0
2024-01-25 15:40:00,34.41,34.45,34.4,34.42,325285.0,33.2293,33.2679,33.2196,33.2389,325285.0
2024-01-25 15:50:00,34.43,34.5,34.36,34.49,919548.0,33.2486,33.3162,33.181,33.3065,919548.0
2024-01-26 09:30:00,34.5,34.59,34.28,34.57,529943.0,33.3162,33.4031,33.1037,33.3838,529943.0
2024-01-26 09:40:00,34.58,34.61,34.41,34.43,286318.0,33.3934,33.4224,33.2293,33.2486,286318.0
2024-01-26 09:50:00,34.43,34.44,34.32,34.36,325752.0,33.2486,33.2582,33.1424,33.181,325752.0
2024-01-26 10:00:00,34.35,34.4,34.3,34.4,244022.0,33.1713,33.2196,33.1231,33.2196,244022.0
2024-01-26 10:10:00,34.4,34.46,34.33,34.36,214034.0,33.2196,33.2776,33.152,33.181,214034.0
2024-01-26 10:20:00,34.36,34.43,34.33,34.35,220173.0,33.181,33.2486,33.152,33.1713,220173.0
2024-01-26 10:30:00,34.35,34.4,34.31,34.38,247081.0,33.1713,33.2196,33.1327,33.2003,247081.0
2024-01-26 10:40:00,34.39,34.43,34.38,34.41,189244.0,33.21,33.2486,33.2003,33.2293,189244.0
2024-01-26 10:50:00,34.41,34.45,34.3,34.33,253793.0,33.2293,33.2679,33.1231,33.152,253793.0
2024-01-26 11:00:00,34.33,34.37,34.3,34.33,130886.0,33.152,33.1906,33.1231,33.152,130886.0
2024-01-26 11:10:00,34.33,34.34,34.21,34.27,284016.0,33.152,33.1617,33.0361,33.0941,284016.0
2024-01-26 11:20:00,34.27,34.28,34.19,34.22,206257.0,33.0941,33.1037,33.0168,33.0458,206257.0
2024-01-26 11:30:00,34.22,34.29,34.2,34.28,127160.0,33.0458,33.1134,33.0265,33.1037,127160.0
2024-01-26 11:40:00,34.27,34.36,34.26,34.34,106701.0,33.0941,33.181,33.0844,33.1617,106701.0
2024-01-26 11:50:00,34.34,34.35,34.26,34.27,120451.0,33.1617,33.1713,33.0844,33.0941,120451.0
2024-01-26 12:00:00,34.27,34.27,34.18,34.19,89984.0,33.0941,33.0941,33.0072,33.0168,89984.0
2024-01-26 12:10:00,34.19,34.21,34.16,34.2,135413.0,33.0168,33.0361,32.9879,33.0265,135413.0
2024-01-26 12:20:00,34.2,34.23,34.18,34.23,178774.0,33.0265,33.0555,33.0072,33.0555,178774.0
2024-01-26 12:30:00,34.23,34.25,34.18,34.2,90181.0,33.0555,33.0748,33.0072,33.0265,90181.0
2024-01-26 12:40:00,34.21,34.26,34.2,34.25,137542.0,33.0361,33.0844,33.0265,33.0748,137542.0
2024-01-26 12:50:00,34.25,34.28,34.24,34.26,68423.0,33.0748,33.1037,33.0651,33.0844,68423.0
2024-01-26 13:00:00,34.25,34.3,34.23,34.29,65478.0,33.0748,33.1231,33.0555,33.1134,65478.0
2024-01-26 13:10:00,34.28,34.31,34.26,34.28,88881.0,33.1037,33.1327,33.0844,33.1037,88881.0
2024-01-26 13:20:00,34.28,34.35,34.27,34.34,166393.0,33.1037,33.1713,33.0941,33.1617,166393.0
2024-01-26 13:30:00,34.34,34.41,34.34,34.4,187295.0,33.1617,33.2293,33.1617,33.2196,187295.0
2024-01-26 13:40:00,34.4,34.4,34.33,34.34,76731.0,33.2196,33.2196,33.152,33.1617,76731.0
2024-01-26 13:50:00,34.35,34.36,34.32,34.34,72719.0,33.1713,33.181,33.1424,33.1617,72719.0
2024-01-26 14:00:00,34.34,34.35,34.29,34.3,90149.0,33.1617,33.1713,33.1134,33.1231,90149.0
2024-01-26 14:10:00,34.3,34.32,34.27,34.27,79715.0,33.1231,33.1424,33.0941,33.0941,79715.0
2024-01-26 14:20:00,34.27,34.28,34.2,34.2,170352.0,33.0941,33.1037,33.0265,33.0265,170352.0
2024-01-26 14:30:00,34.21,34.23,34.17,34.22,95361.0,33.0361,33.0555,32.9975,33.0458,95361.0
2024-01-26 14:40:00,34.23,34.26,34.2,34.26,91728.0,33.0555,33.0844,33.0265,33.0844,91728.0
2024-01-26 14:50:00,34.26,34.26,34.22,34.23,79741.0,33.0844,33.0844,33.0458,33.0555,79741.0
2024-01-26 15:00:00,34.23,34.24,34.19,34.23,158347.0,33.0555,33.0651,33.0168,33.0555,158347.0
2024-01-26 15:10:00,34.22,34.28,34.22,34.26,186746.0,33.0458,33.1037,33.0458,33.0844,186746.0
2024-01-26 15:20:00,34.26,34.26,34.18,34.2,155731.0,33.0844,33.0844,33.0072,33.0265,155731.0
2024-01-26 15:30:00,34.2,34.26,34.19,34.25,167746.0,33.0265,33.0844,33.0168,33.0748,167746.0
2024-01-26 15:40:00,34.26,34.26,34.19,34.21,361702.0,33.0844,33.0844,33.0168,33.0361,361702.0
2024-01-26 15:50:00,34.2,34.22,34.16,34.21,762813.0,33.0265,33.0458,32.9879,33.0361,762813.0
2024-01-29 09:30:00,34.54,34.55,34.15,34.2,533138.0,33.3548,33.3645,32.9782,33.0265,533138.0
2024-01-29 09:40:00,34.21,34.21,34.08,34.15,185965.0,33.0361,33.0361,32.9106,32.9782,185965.0
2024-01-29 09:50:00,34.15,34.25,34.12,34.16,203356.0,32.9782,33.0748,32.9492,32.9879,203356.0
2024-01-29 10:00:00,34.16,34.28,34.14,34.27,235938.0,32.9879,33.1037,32.9685,33.0941,235938.0
2024-01-29 10:10:00,34.27,34.28,34.15,34.22,188859.0,33.0941,33.1037,32.9782,33.0458,188859.0
2024-01-29 10:20:00,34.22,34.24,34.12,34.16,246106.0,33.0458,33.0651,32.9492,32.9879,246106.0
2024-01-29 10:30:00,34.17,34.22,34.14,34.22,161259.0,32.9975,33.0458,32.9685,33.0458,161259.0
2024-01-29 10:40:00,34.22,34.31,34.2,34.3,181676.0,33.0458,33.1327,33.0265,33.1231,181676.0
2024-01-29 10:50:00,34.3,34.33,34.17,34.23,367893.0,33.1231,33.152,32.9975,33.0555,367893.0
2024-01-29 11:00:00,34.23,34.28,34.2,34.27,145842.0,33.0555,33.1037,33.0265,33.0941,145842.0
2024-01-29 11:10:00,34.27,34.31,34.22,34.25,384279.0,33.0941,33.1327,33.0458,33.0748,384279.0
2024-01-29 11:20:00,34.25,34.34,34.23,34.3,245277.0,33.0748,33.1617,33.0555,33.1231,245277.0
2024-01-29 11:30:00,34.3,34.32,34.23,34.25,158343.0,33.1231,33.1424,33.0555,33.0748,158343.0
2024-01-29 11:40:00,34.24,34.31,34.2,34.3,171989.0,33.0651,33.1327,33.0265,33.1231,171989.0
2024-01-29 11:50:00,34.3,34.32,34.2,34.26,277059.0,33.1231,33.1424,33.0265,33.0844,277059.0
2024-01-29 12:00:00,34.26,34.28,34.21,34.26,164679.0,33.0844,33.1037,33.0361,33.0844,164679.0
2024-01-29 12:10:00,34.26,34.28,34.22,34.27,119726.0,33.0844,33.1037,33.0458,33.0941,119726.0
2024-01-29 12:20:00,34.27,34.32,34.26,34.27,274968.0,33.0941,33.1424,33.0844,33.0941,274968.0
2024-01-29 12:30:00,34.29,34.42,34.28,34.41,243988.0,33.1134,33.2389,33.1037,33.2293,243988.0
2024-01-29 12:40:00,34.41,34.42,34.3,34.3,127985.0,33.2293,33.2389,33.1231,33.1231,127985.0
2024-01-29 12:50:00,34.3,34.35,34.29,34.3,118807.0,33.1231,33.1713,33.1134,33.1231,118807.0
2024-01-29 13:00:00,34.3,34.31,34.24,34.27,137215.0,33.1231,33.1327,33.0651,33.0941,137215.0
2024-01-29 13:10:00,34.27,34.28,34.22,34.26,112279.0,33.0941,33.1037,33.0458,33.0844,112279.0
2024-01-29 13:20:00,34.26,34.3,34.24,34.27,163994.0,33.0844,33.1231,33.0651,33.0941,163994.0
2024-01-29 13:30:00,34.28,34.3,34.25,34.26,103601.0,33.1037,33.1231,33.0748,33.0844,103601.0
2024-01-29 13:40:00,34.26,34.31,34.25,34.29,132710.0,33.0844,33.1327,33.0748,33.1134,132710.0
2024-01-29 13:50:00,34.3,34.3,34.22,34.23,119478.0,33.1231,33.1231,33.0458,33.0555,119478.0
2024-01-29 14:00:00,34.23,34.32,34.22,34.32,98988.0,33.0555,33.1424,33.0458,33.1424,98988.0
2024-01-29 14:10:00,34.32,34.38,34.31,34.36,201772.0,33.1424,33.2003,33.1327,33.181,201772.0
2024-01-29 14:20:00,34.35,34.39,34.35,34.36,153320.0,33.1713,33.21,33.1713,33.181,153320.0
2024-01-29 14:30:00,34.37,34.37,34.32,34.34,117012.0,33.1906,33.1906,33.1424,33.1617,117012.0
2024-01-29 14:40:00,34.35,34.36,34.3,34.31,111378.0,33.1713,33.181,33.1231,33.1327,111378.0
2024-01-29 14:50:00,34.32,34.32,34.23,34.23,93770.0,33.1424,33.1424,33.0555,33.0555,93770.0
2024-01-29 15:00:00,34.24,34.38,34.23,34.34,279478.0,33.0651,33.2003,33.0555,33.1617,279478.0
2024-01-29 15:10:00,34.34,34.48,34.33,34.47,305485.0,33.1617,33.2969,33.152,33.2872,305485.0
2024-01-29 15:20:00,34.48,34.58,34.44,34.54,361139.0,33.2969,33.3934,33.2582,33.3548,361139.0
2024-01-29 15:30:00,34.54,34.61,34.53,34.59,343639.0,33.3548,33.4224,33.3452,33.4031,343639.0
2024-01-29 15:40:00,34.58,34.58,34.48,34.51,369551.0,33.3934,33.3934,33.2969,33.3258,369551.0
2024-01-29 15:50:00,34.5,34.65,34.48,34.65,1233592.0,33.3162,33.461,33.2969,33.461,1233592.0
2024-01-30 09:30:00,34.75,34.81,34.51,34.55,732389.0,33.5576,33.6156,33.3258,33.3645,732389.0
2024-01-30 09:40:00,34.56,34.64,34.44,34.55,262557.0,33.3741,33.4514,33.2582,33.3645,262557.0
2024-01-30 09:50:00,34.55,34.68,34.5,34.67,181000.0,33.3645,33.49,33.3162,33.4804,181000.0
2024-01-30 10:00:00,34.67,34.72,34.35,34.39,377011.0,33.4804,33.5286,33.1713,33.21,377011.0
2024-01-30 10:10:00,34.39,34.42,34.28,34.31,250507.0,33.21,33.2389,33.1037,33.1327,250507.0
2024-01-30 10:20:00,34.3,34.31,34.19,34.29,151504.0,33.1231,33.1327,33.0168,33.1134,151504.0
2024-01-30 10:30:00,34.29,34.37,34.27,34.34,122716.0,33.1134,33.1906,33.0941,33.1617,122716.0
2024-01-30 10:40:00,34.34,34.35,34.25,34.34,123861.0,33.1617,33.1713,33.0748,33.1617,123861.0
2024-01-30 10:50:00,34.34,34.39,34.3,34.38,105861.0,33.1617,33.21,33.1231,33.2003,105861.0
2024-01-30 11:00:00,34.38,34.41,34.36,34.38,130811.0,33.2003,33.2293,33.181,33.2003,130811.0
2024-01-30 11:10:00,34.38,34.41,34.34,34.37,109250.0,33.2003,33.2293,33.1617,33.1906,109250.0
2024-01-30 11:20:00,34.36,34.44,34.36,34.43,94200.0,33.181,33.2582,33.181,33.2486,94200.0
2024-01-30 11:30:00,34.44,34.57,34.44,34.57,127737.0,33.2582,33.3838,33.2582,33.3838,127737.0
2024-01-30 11:40:00,34.57,34.63,34.52,34.63,103412.0,33.3838,33.4417,33.3355,33.4417,103412.0
2024-01-30 11:50:00,34.62,34.76,34.62,34.73,212582.0,33.4321,33.5673,33.4321,33.5383,212582.0
2024-01-30 12:00:00,34.73,34.73,34.62,34.65,91215.0,33.5383,33.5383,33.4321,33.461,91215.0
2024-01-30 12:10:00,34.65,34.66,34.6,34.63,78351.0,33.461,33.4707,33.4128,33.4417,78351.0
2024-01-30 12:20:00,34.63,34.7,34.63,34.65,85304.0,33.4417,33.5093,33.4417,33.461,85304.0
2024-01-30 12:30:00,34.65,34.66,34.55,34.55,98279.0,33.461,33.4707,33.3645,33.3645,98279.0
2024-01-30 12:40:00,34.55,34.57,34.54,34.55,57588.0,33.3645,33.3838,33.3548,33.3645,57588.0
2024-01-30 12:50:00,34.55,34.56,34.49,34.51,55185.0,33.3645,33.3741,33.3065,33.3258,55185.0
2024-01-30 13:00:00,34.52,34.52,34.44,34.45,89261.0,33.3355,33.3355,33.2582,33.2679,89261.0
2024-01-30 13:10:00,34.45,34.5,34.41,34.41,114400.0,33.2679,33.3162,33.2293,33.2293,114400.0
2024-01-30 13:20:00,34.41,34.43,34.37,34.39,97462.0,33.2293,33.2486,33.1906,33.21,97462.0
2024-01-30 13:30:00,34.4,34.42,34.36,34.41,101361.0,33.2196,33.2389,33.181,33.2293,101361.0
2024-01-30 13:40:00,34.41,34.46,34.4,34.45,118177.0,33.2293,33.2776,33.2196,33.2679,118177.0
2024-01-30 13:50:00,34.45,34.49,34.44,34.47,89061.0,33.2679,33.3065,33.2582,33.2872,89061.0
2024-01-30 14:00:00,34.48,34.51,34.45,34.51,106456.0,33.2969,33.3258,33.2679,33.3258,106456.0
2024-01-30 14:10:00,34.51,34.59,34.5,34.57,69545.0,33.3258,33.4031,33.3162,33.3838,69545.0
2024-01-30 14:20:00,34.58,34.61,34.56,34.59,78148.0,33.3934,33.4224,33.3741,33.4031,78148.0
2024-01-30 14:30:00,34.59,34.68,34.59,34.67,135734.0,33.4031,33.49,33.4031,33.4804,135734.0
2024-01-30 14:40:00,34.66,34.67,34.56,34.58,82693.0,33.4707,33.4804,33.3741,33.3934,82693.0
2024-01-30 14:50:00,34.57,34.58,34.51,34.54,75145.0,33.3838,33.3934,33.3258,33.3548,75145.0
2024-01-30 15:00:00,34.54,34.56,34.5,34.52,163745.0,33.3548,33.3741,33.3162,33.3355,163745.0
2024-01-30 15:10:00,34.52,34.54,34.49,34.52,96535.0,33.3355,33.3548,33.3065,33.3355,96535.0
2024-01-30 15:20:00,34.53,34.53,34.5,34.52,97883.0,33.3452,33.3452,33.3162,33.3355,97883.0
2024-01-30 15:30:00,34.52,34.54,34.48,34.51,104998.0,33.3355,33.3548,33.2969,33.3258,104998.0
2024-01-30 15:40:00,34.51,34.54,34.46,34.48,181219.0,33.3258,33.3548,33.2776,33.2969,181219.0
2024-01-30 15:50:00,34.47,34.52,34.46,34.49,560679.0,33.2872,33.3355,33.2776,33.3065,560679.0
2024-01-31 09:30:00,34.88,34.88,34.72,34.77,481015.0,33.6831,33.6831,33.5286,33.5769,481015.0
2024-01-31 09:40:00,34.77,35.0,34.75,34.89,398916.0,33.5769,33.799,33.5576,33.6928,398916.0
2024-01-31 09:50:00,34.9,35.13,34.9,35.09,308120.0,33.7025,33.9246,33.7025,33.8859,308120.0
2024-01-31 10:00:00,35.09,35.33,35.09,35.32,458354.0,33.8859,34.1177,33.8859,34.1081,458354.0
2024-01-31 10:10:00,35.3,35.34,35.21,35.24,326959.0,34.0887,34.1274,34.0018,34.0308,326959.0
2024-01-31 10:20:00,35.23,35.28,35.16,35.25,214398.0,34.0211,34.0694,33.9535,34.0405,214398.0
2024-01-31 10:30:00,35.25,35.35,35.25,35.27,238294.0,34.0405,34.137,34.0405,34.0598,238294.0
2024-01-31 10:40:00,35.27,35.36,35.22,35.32,253291.0,34.0598,34.1467,34.0115,34.1081,253291.0
2024-01-31 10:50:00,35.32,35.36,35.27,35.36,156257.0,34.1081,34.1467,34.0598,34.1467,156257.0
2024-01-31 11:00:00,35.36,35.43,35.23,35.27,241507.0,34.1467,34.2143,34.0211,34.0598,241507.0
2024-01-31 11:10:00,35.27,35.27,35.19,35.24,167630.0,34.0598,34.0598,33.9825,34.0308,167630.0
2024-01-31 11:20:00,35.23,35.26,35.09,35.1,158683.0,34.0211,34.0501,33.8859,33.8956,158683.0
2024-01-31 11:30:00,35.1,35.1,34.99,35.0,149254.0,33.8956,33.8956,33.7894,33.799,149254.0
2024-01-31 11:40:00,35.0,35.0,34.89,34.96,180419.0,33.799,33.799,33.6928,33.7604,180419.0
2024-01-31 11:50:00,34.97,35.04,34.96,35.04,115266.0,33.7701,33.8377,33.7604,33.8377,115266.0
2024-01-31 12:00:00,35.03,35.04,34.98,35.02,73555.0,33.828,33.8377,33.7797,33.8183,73555.0
2024-01-31 12:10:00,35.02,35.04,34.96,34.99,101163.0,33.8183,33.8377,33.7604,33.7894,101163.0
2024-01-31 12:20:00,35.0,35.08,34.99,35.08,65721.0,33.799,33.8763,33.7894,33.8763,65721.0
2024-01-31 12:30:00,35.08,35.14,35.03,35.05,147667.0,33.8763,33.9342,33.828,33.8473,147667.0
2024-01-31 12:40:00,35.05,35.14,35.04,35.12,87365.0,33.8473,33.9342,33.8377,33.9149,87365.0
2024-01-31 12:50:00,35.13,35.17,35.12,35.16,134736.0,33.9246,33.9632,33.9149,33.9535,134736.0
2024-01-31 13:00:00,35.16,35.16,35.11,35.15,257633.0,33.9535,33.9535,33.9053,33.9439,257633.0
2024-01-31 13:10:00,35.14,35.24,35.13,35.22,137529.0,33.9342,34.0308,33.9246,34.0115,137529.0
2024-01-31 13:20:00,35.23,35.23,35.15,35.18,101542.0,34.0211,34.0211,33.9439,33.9729,101542.0
2024-01-31 13:30:00,35.19,35.21,35.13,35.17,108699.0,33.9825,34.0018,33.9246,33.9632,108699.0
2024-01-31 13:40:00,35.16,35.19,35.14,35.17,125877.0,33.9535,33.9825,33.9342,33.9632,125877.0
2024-01-31 13:50:00,35.16,35.22,35.14,35.21,99782.0,33.9535,34.0115,33.9342,34.0018,99782.0
2024-01-31 14:00:00,35.22,35.25,35.05,35.1,347797.0,34.0115,34.0405,33.8473,33.8956,347797.0
2024-01-31 14:10:00,35.11,35.2,35.08,35.11,259487.0,33.9053,33.9922,33.8763,33.9053,259487.0
2024-01-31 14:20:00,35.1,35.13,35.01,35.02,167681.0,33.8956,33.9246,33.8087,33.8183,167681.0
2024-01-31 14:30:00,35.02,35.26,34.98,35.23,224500.0,33.8183,34.0501,33.7797,34.0211,224500.0
2024-01-31 14:40:00,35.24,35.42,35.21,35.29,303320.0,34.0308,34.2046,34.0018,34.0791,303320.0
2024-01-31 14:50:00,35.29,35.29,35.0,35.02,201383.0,34.0791,34.0791,33.799,33.8183,201383.0
2024-01-31 15:00:00,35.03,35.05,34.5,34.68,526118.0,33.828,33.8473,33.3162,33.49,526118.0
2024-01-31 15:10:00,34.69,34.77,34.64,34.65,264870.0,33.4997,33.5769,33.4514,33.461,264870.0
2024-01-31 15:20:00,34.64,34.73,34.55,34.61,226011.0,33.4514,33.5383,33.3645,33.4224,226011.0
2024-01-31 15:30:00,34.6,34.62,34.5,34.54,322552.0,33.4128,33.4321,33.3162,33.3548,322552.0
2024-01-31 15:40:00,34.53,34.59,34.51,34.52,294173.0,33.3452,33.4031,33.3258,33.3355,294173.0
2024-01-31 15:50:00,34.52,34.59,34.5,34.5,922979.0,33.3355,33.4031,33.3162,33.3162,922979.0
2024-02-01 09:30:00,34.68,35.14,34.67,34.97,521193.0,33.49,33.9342,33.4804,33.7701,521193.0
2024-02-01 09:40:00,34.97,35.21,34.96,35.15,272978.0,33.7701,34.0018,33.7604,33.9439,272978.0
2024-02-01 09:50:00,35.15,35.26,35.1,35.18,324328.0,33.9439,34.0501,33.8956,33.9729,324328.0
2024-02-01 10:00:00,35.17,35.18,35.0,35.13,486248.0,33.9632,33.9729,33.799,33.9246,486248.0
2024-02-01 10:10:00,35.13,35.14,34.99,35.05,351894.0,33.9246,33.9342,33.7894,33.8473,351894.0
2024-02-01 10:20:00,35.05,35.08,34.98,35.05,200517.0,33.8473,33.8763,33.7797,33.8473,200517.0
2024-02-01 10:30:00,35.05,35.14,35.01,35.11,135658.0,33.8473,33.9342,33.8087,33.9053,135658.0
2024-02-01 10:40:00,35.1,35.1,35.0,35.03,129224.0,33.8956,33.8956,33.799,33.828,129224.0
2024-02-01 10:50:00,35.03,35.11,34.99,35.04,104663.0,33.828,33.9053,33.7894,33.8377,104663.0
2024-02-01 11:00:00,35.05,35.19,35.04,35.19,140151.0,33.8473,33.9825,33.8377,33.9825,140151.0
2024-02-01 11:10:00,35.2,35.34,35.19,35.22,375912.0,33.9922,34.1274,33.9825,34.0115,375912.0
2024-02-01 11:20:00,35.22,35.39,35.22,35.32,301519.0,34.0115,34.1756,34.0115,34.1081,301519.0
2024-02-01 11:30:00,35.33,35.4,35.3,35.36,265053.0,34.1177,34.1853,34.0887,34.1467,265053.0
2024-02-01 11:40:00,35.36,35.6,35.36,35.51,432745.0,34.1467,34.3784,34.1467,34.2915,432745.0
2024-02-01 11:50:00,35.52,35.53,35.44,35.47,185722.0,34.3012,34.3108,34.2239,34.2529,185722.0
2024-02-01 12:00:00,35.47,35.61,35.46,35.53,142987.0,34.2529,34.3881,34.2432,34.3108,142987.0
2024-02-01 12:10:00,35.53,35.59,35.47,35.48,151163.0,34.3108,34.3688,34.2529,34.2626,151163.0
2024-02-01 12:20:00,35.49,35.51,35.43,35.51,90844.0,34.2722,34.2915,34.2143,34.2915,90844.0
2024-02-01 12:30:00,35.51,35.61,35.47,35.51,188185.0,34.2915,34.3881,34.2529,34.2915,188185.0
2024-02-01 12:40:00,35.51,35.52,35.42,35.51,262942.0,34.2915,34.3012,34.2046,34.2915,262942.0
2024-02-01 12:50:00,35.5,35.58,35.46,35.48,163060.0,34.2819,34.3591,34.2432,34.2626,163060.0
2024-02-01 13:00:00,35.47,35.5,35.32,35.32,138112.0,34.2529,34.2819,34.1081,34.1081,138112.0
2024-02-01 13:10:00,35.32,35.44,35.31,35.36,150888.0,34.1081,34.2239,34.0984,34.1467,150888.0
2024-02-01 13:20:00,35.36,35.38,35.27,35.29,113450.0,34.1467,34.166,34.0598,34.0791,113450.0
2024-02-01 13:30:00,35.29,35.42,35.28,35.41,128352.0,34.0791,34.2046,34.0694,34.195,128352.0
2024-02-01 13:40:00,35.41,35.48,35.4,35.43,57493.0,34.195,34.2626,34.1853,34.2143,57493.0
2024-02-01 13:50:00,35.42,35.48,35.42,35.46,73808.0,34.2046,34.2626,34.2046,34.2432,73808.0
2024-02-01 14:00:00,35.46,35.53,35.46,35.51,112007.0,34.2432,34.3108,34.2432,34.2915,112007.0
2024-02-01 14:10:00,35.51,35.52,35.38,35.39,93319.0,34.2915,34.3012,34.166,34.1756,93319.0
2024-02-01 14:20:00,35.4,35.41,35.27,35.29,94713.0,34.1853,34.195,34.0598,34.0791,94713.0
2024-02-01 14:30:00,35.29,35.34,35.24,35.33,112925.0,34.0791,34.1274,34.0308,34.1177,112925.0
2024-02-01 14:40:00,35.33,35.43,35.33,35.41,86434.0,34.1177,34.2143,34.1177,34.195,86434.0
2024-02-01 14:50:00,35.41,35.42,35.37,35.4,82233.0,34.195,34.2046,34.1563,34.1853,82233.0
2024-02-01 15:00:00,35.41,35.43,35.36,35.41,125329.0,34.195,34.2143,34.1467,34.195,125329.0
2024-02-01 15:10:00,35.41,35.5,35.38,35.5,274977.0,34.195,34.2819,34.166,34.2819,274977.0
2024-02-01 15:20:00,35.49,35.56,35.47,35.55,343277.0,34.2722,34.3398,34.2529,34.3302,343277.0
2024-02-01 15:30:00,35.56,35.61,35.52,35.58,397910.0,34.3398,34.3881,34.3012,34.3591,397910.0
2024-02-01 15:40:00,35.57,35.61,35.5,35.51,348393.0,34.3495,34.3881,34.2819,34.2915,348393.0
2024-02-01 15:50:00,35.5,35.61,35.5,35.59,1062507.0,34.2819,34.3881,34.2819,34.3688,1062507.0
2024-02-02 09:30:00,34.77,34.88,34.05,34.05,1138991.0,33.5769,33.6831,32.8816,32.8816,1138991.0
2024-02-02 09:40:00,34.06,34.11,33.9,33.92,956080.0,32.8913,32.9396,32.7368,32.7561,956080.0
2024-02-02 09:50:00,33.93,34.06,33.82,34.02,701480.0,32.7657,32.8913,32.6595,32.8527,701480.0
2024-02-02 10:00:00,34.0,34.03,33.8,33.94,713410.0,32.8333,32.8623,32.6402,32.7754,713410.0
2024-02-02 10:10:00,33.94,34.04,33.93,33.99,450086.0,32.7754,32.872,32.7657,32.8237,450086.0
2024-02-02 10:20:00,33.98,34.14,33.98,34.11,259023.0,32.814,32.9685,32.814,32.9396,259023.0
2024-02-02 10:30:00,34.12,34.24,34.1,34.24,272163.0,32.9492,33.0651,32.9299,33.0651,272163.0
2024-02-02 10:40:00,34.23,34.37,34.2,34.32,301031.0,33.0555,33.1906,33.0265,33.1424,301031.0
2024-02-02 10:50:00,34.32,34.35,34.19,34.27,364052.0,33.1424,33.1713,33.0168,33.0941,364052.0
2024-02-02 11:00:00,34.28,34.35,34.19,34.22,200884.0,33.1037,33.1713,33.0168,33.0458,200884.0
2024-02-02 11:10:00,34.22,34.22,34.06,34.07,275046.0,33.0458,33.0458,32.8913,32.9009,275046.0
2024-02-02 11:20:00,34.07,34.08,33.98,34.01,323046.0,32.9009,32.9106,32.814,32.843,323046.0
2024-02-02 11:30:00,34.01,34.04,33.88,33.94,426890.0,32.843,32.872,32.7175,32.7754,426890.0
2024-02-02 11:40:00,33.94,33.97,33.89,33.95,250347.0,32.7754,32.8044,32.7271,32.7851,250347.0
2024-02-02 11:50:00,33.95,33.95,33.85,33.88,232567.0,32.7851,32.7851,32.6885,32.7175,232567.0
2024-02-02 12:00:00,33.88,33.91,33.85,33.86,203953.0,32.7175,32.7464,32.6885,32.6981,203953.0
2024-02-02 12:10:00,33.86,33.91,33.84,33.91,240738.0,32.6981,32.7464,32.6788,32.7464,240738.0
2024-02-02 12:20:00,33.91,34.0,33.88,33.98,207427.0,32.7464,32.8333,32.7175,32.814,207427.0
2024-02-02 12:30:00,33.98,34.1,33.97,34.09,233520.0,32.814,32.9299,32.8044,32.9203,233520.0
2024-02-02 12:40:00,34.09,34.1,33.93,33.98,256592.0,32.9203,32.9299,32.7657,32.814,256592.0
2024-02-02 12:50:00,33.98,34.03,33.9,34.03,149936.0,32.814,32.8623,32.7368,32.8623,149936.0
2024-02-02 13:00:00,34.03,34.06,34.0,34.02,165208.0,32.8623,32.8913,32.8333,32.8527,165208.0
2024-02-02 13:10:00,34.02,34.1,34.02,34.09,220333.0,32.8527,32.9299,32.8527,32.9203,220333.0
2024-02-02 13:20:00,34.09,34.2,34.08,34.13,227062.0,32.9203,33.0265,32.9106,32.9589,227062.0
2024-02-02 13:30:00,34.12,34.2,34.1,34.19,142070.0,32.9492,33.0265,32.9299,33.0168,142070.0
2024-02-02 13:40:00,34.18,34.28,34.18,34.22,215667.0,33.0072,33.1037,33.0072,33.0458,215667.0
2024-02-02 13:50:00,34.22,34.25,34.2,34.2,146952.0,33.0458,33.0748,33.0265,33.0265,146952.0
2024-02-02 14:00:00,34.2,34.25,34.14,34.16,117058.0,33.0265,33.0748,32.9685,32.9879,117058.0
2024-02-02 14:10:00,34.17,34.22,34.14,34.19,135783.0,32.9975,33.0458,32.9685,33.0168,135783.0
2024-02-02 14:20:00,34.2,34.24,34.14,34.24,139412.0,33.0265,33.0651,32.9685,33.0651,139412.0
2024-02-02 14:30:00,34.24,34.28,34.22,34.26,186103.0,33.0651,33.1037,33.0458,33.0844,186103.0
2024-02-02 14:40:00,34.26,34.32,34.24,34.32,150351.0,33.0844,33.1424,33.0651,33.1424,150351.0
2024-02-02 14:50:00,34.32,34.39,34.31,34.37,214346.0,33.1424,33.21,33.1327,33.1906,214346.0
2024-02-02 15:00:00,34.37,34.42,34.34,34.41,178054.0,33.1906,33.2389,33.1617,33.2293,178054.0
2024-02-02 15:10:00,34.42,34.46,34.41,34.43,220478.0,33.2389,33.2776,33.2293,33.2486,220478.0
2024-02-02 15:20:00,34.43,34.55,34.41,34.55,278265.0,33.2486,33.3645,33.2293,33.3645,278265.0
2024-02-02 15:30:00,34.54,34.55,34.41,34.45,494023.0,33.3548,33.3645,33.2293,33.2679,494023.0
2024-02-02 15:40:00,34.45,34.46,34.35,34.39,486738.0,33.2679,33.2776,33.1713,33.21,486738.0
2024-02-02 15:50:00,34.38,34.48,34.38,34.4,1549611.0,33.2003,33.2969,33.2003,33.2196,1549611.0
2024-02-05 09:30:00,33.68,33.95,33.62,33.77,655534.0,32.5243,32.7851,32.4664,32.6112,655534.0
2024-02-05 09:40:00,33.77,33.92,33.66,33.88,573781.0,32.6112,32.7561,32.505,32.7175,573781.0
2024-02-05 09:50:00,33.88,33.9,33.72,33.82,267544.0,32.7175,32.7368,32.563,32.6595,267544.0
2024-02-05 10:00:00,33.81,33.81,33.47,33.48,477544.0,32.6499,32.6499,32.3215,32.3312,477544.0
2024-02-05 10:10:00,33.47,33.5,33.39,33.46,408299.0,32.3215,32.3505,32.2443,32.3119,408299.0
2024-02-05 10:20:00,33.45,33.59,33.43,33.54,181557.0,32.3022,32.4374,32.2829,32.3891,181557.0
2024-02-05 10:30:00,33.54,33.58,33.48,33.5,171464.0,32.3891,32.4278,32.3312,32.3505,171464.0
2024-02-05 10:40:00,33.49,33.52,33.39,33.41,207957.0,32.3408,32.3698,32.2443,32.2636,207957.0
2024-02-05 10:50:00,33.41,33.47,33.37,33.44,190681.0,32.2636,32.3215,32.225,32.2926,190681.0
2024-02-05 11:00:00,33.45,33.48,33.39,33.44,136452.0,32.3022,32.3312,32.2443,32.2926,136452.0
2024-02-05 11:10:00,33.44,33.52,33.44,33.48,136325.0,32.2926,32.3698,32.2926,32.3312,136325.0
2024-02-05 11:20:00,33.48,33.48,33.4,33.43,131910.0,32.3312,32.3312,32.2539,32.2829,131910.0
2024-02-05 11:30:00,33.43,33.55,33.43,33.5,137998.0,32.2829,32.3988,32.2829,32.3505,137998.0
2024-02-05 11:40:00,33.5,33.54,33.43,33.46,187043.0,32.3505,32.3891,32.2829,32.3119,187043.0
2024-02-05 11:50:00,33.45,33.48,33.41,33.48,118388.0,32.3022,32.3312,32.2636,32.3312,118388.0
2024-02-05 12:00:00,33.48,33.51,33.41,33.45,114513.0,32.3312,32.3602,32.2636,32.3022,114513.0
2024-02-05 12:10:00,33.44,33.51,33.44,33.46,101478.0,32.2926,32.3602,32.2926,32.3119,101478.0
2024-02-05 12:20:00,33.45,33.46,33.4,33.45,106346.0,32.3022,32.3119,32.2539,32.3022,106346.0
2024-02-05 12:30:00,33.45,33.5,33.43,33.48,100849.0,32.3022,32.3505,32.2829,32.3312,100849.0
2024-02-05 12:40:00,33.48,33.56,33.48,33.54,79231.0,32.3312,32.4084,32.3312,32.3891,79231.0
2024-02-05 12:50:00,33.54,33.58,33.54,33.56,89095.0,32.3891,32.4278,32.3891,32.4084,89095.0
2024-02-05 13:00:00,33.57,33.57,33.5,33.52,88716.0,32.4181,32.4181,32.3505,32.3698,88716.0
2024-02-05 13:10:00,33.52,33.57,33.51,33.54,101938.0,32.3698,32.4181,32.3602,32.3891,101938.0
2024-02-05 13:20:00,33.54,33.59,33.51,33.53,97729.0,32.3891,32.4374,32.3602,32.3795,97729.0
2024-02-05 13:30:00,33.53,33.59,33.5,33.53,106432.0,32.3795,32.4374,32.3505,32.3795,106432.0
2024-02-05 13:40:00,33.53,33.61,33.51,33.6,71518.0,32.3795,32.4567,32.3602,32.4471,71518.0
2024-02-05 13:50:00,33.61,33.61,33.52,33.53,151495.0,32.4567,32.4567,32.3698,32.3795,151495.0
2024-02-05 14:00:00,33.54,33.55,33.49,33.52,92394.0,32.3891,32.3988,32.3408,32.3698,92394.0
2024-02-05 14:10:00,33.52,33.54,33.5,33.52,76283.0,32.3698,32.3891,32.3505,32.3698,76283.0
2024-02-05 14:20:00,33.52,33.56,33.5,33.5,81059.0,32.3698,32.4084,32.3505,32.3505,81059.0
2024-02-05 14:30:00,33.5,33.6,33.5,33.55,96164.0,32.3505,32.4471,32.3505,32.3988,96164.0
2024-02-05 14:40:00,33.55,33.57,33.51,33.55,93093.0,32.3988,32.4181,32.3602,32.3988,93093.0
2024-02-05 14:50:00,33.55,33.55,33.49,33.52,120559.0,32.3988,32.3988,32.3408,32.3698,120559.0
2024-02-05 15:00:00,33.52,33.54,33.45,33.45,135339.0,32.3698,32.3891,32.3022,32.3022,135339.0
2024-02-05 15:10:00,33.45,33.52,33.45,33.51,161509.0,32.3022,32.3698,32.3022,32.3602,161509.0
2024-02-05 15:20:00,33.51,33.59,33.48,33.58,138248.0,32.3602,32.4374,32.3312,32.4278,138248.0
2024-02-05 15:30:00,33.58,33.64,33.55,33.57,247300.0,32.4278,32.4857,32.3988,32.4181,247300.0
2024-02-05 15:40:00,33.57,33.59,33.49,33.5,307913.0,32.4181,32.4374,32.3408,32.3505,307913.0
2024-02-05 15:50:00,33.5,33.54,33.35,33.35,1464483.0,32.3505,32.3891,32.2056,32.2056,1464483.0
2024-02-06 09:30:00,33.48,33.59,33.08,33.46,671543.0,32.3312,32.4374,31.9449,32.3119,671543.0
2024-02-06 09:40:00,33.47,33.47,33.27,33.44,249245.0,32.3215,32.3215,32.1284,32.2926,249245.0
2024-02-06 09:50:00,33.44,33.49,33.35,33.37,233059.0,32.2926,32.3408,32.2056,32.225,233059.0
2024-02-06 10:00:00,33.38,33.44,33.3,33.43,254975.0,32.2346,32.2926,32.1574,32.2829,254975.0
2024-02-06 10:10:00,33.44,33.51,33.3,33.5,418775.0,32.2926,32.3602,32.1574,32.3505,418775.0
2024-02-06 10:20:00,33.5,33.59,33.41,33.55,272320.0,32.3505,32.4374,32.2636,32.3988,272320.0
2024-02-06 10:30:00,33.55,33.57,33.43,33.44,196895.0,32.3988,32.4181,32.2829,32.2926,196895.0
2024-02-06 10:40:00,33.44,33.48,33.38,33.47,138983.0,32.2926,32.3312,32.2346,32.3215,138983.0
2024-02-06 10:50:00,33.47,33.52,33.42,33.45,177011.0,32.3215,32.3698,32.2732,32.3022,177011.0
2024-02-06 11:00:00,33.45,33.45,33.39,33.4,93038.0,32.3022,32.3022,32.2443,32.2539,93038.0
2024-02-06 11:10:00,33.4,33.44,33.36,33.42,80663.0,32.2539,32.2926,32.2153,32.2732,80663.0
2024-02-06 11:20:00,33.43,33.49,33.42,33.45,130266.0,32.2829,32.3408,32.2732,32.3022,130266.0
2024-02-06 11:30:00,33.45,33.52,33.44,33.52,98105.0,32.3022,32.3698,32.2926,32.3698,98105.0
2024-02-06 11:40:00,33.52,33.55,33.49,33.52,135784.0,32.3698,32.3988,32.3408,32.3698,135784.0
2024-02-06 11:50:00,33.52,33.52,33.42,33.43,77764.0,32.3698,32.3698,32.2732,32.2829,77764.0
2024-02-06 12:00:00,33.43,33.51,33.42,33.47,95666.0,32.2829,32.3602,32.2732,32.3215,95666.0
2024-02-06 12:10:00,33.47,33.51,33.43,33.51,59954.0,32.3215,32.3602,32.2829,32.3602,59954.0
2024-02-06 12:20:00,33.51,33.58,33.5,33.57,79578.0,32.3602,32.4278,32.3505,32.4181,79578.0
2024-02-06 12:30:00,33.56,33.61,33.53,33.54,90541.0,32.4084,32.4567,32.3795,32.3891,90541.0
2024-02-06 12:40:00,33.55,33.63,33.54,33.59,99261.0,32.3988,32.476,32.3891,32.4374,99261.0
2024-02-06 12:50:00,33.59,33.63,33.58,33.59,90726.0,32.4374,32.476,32.4278,32.4374,90726.0
2024-02-06 13:00:00,33.59,33.64,33.58,33.61,84375.0,32.4374,32.4857,32.4278,32.4567,84375.0
2024-02-06 13:10:00,33.62,33.62,33.57,33.59,70054.0,32.4664,32.4664,32.4181,32.4374,70054.0
2024-02-06 13:20:00,33.58,33.61,33.55,33.59,82223.0,32.4278,32.4567,32.3988,32.4374,82223.0
2024-02-06 13:30:00,33.6,33.62,33.57,33.59,97263.0,32.4471,32.4664,32.4181,32.4374,97263.0
2024-02-06 13:40:00,33.59,33.67,33.55,33.67,119911.0,32.4374,32.5147,32.3988,32.5147,119911.0
2024-02-06 13:50:00,33.66,33.73,33.66,33.72,99670.0,32.505,32.5726,32.505,32.563,99670.0
2024-02-06 14:00:00,33.73,33.74,33.65,33.66,93403.0,32.5726,32.5823,32.4954,32.505,93403.0
2024-02-06 14:10:00,33.65,33.67,33.61,33.65,71948.0,32.4954,32.5147,32.4567,32.4954,71948.0
2024-02-06 14:20:00,33.66,33.67,33.61,33.65,111017.0,32.505,32.5147,32.4567,32.4954,111017.0
2024-02-06 14:30:00,33.64,33.67,33.59,33.6,73077.0,32.4857,32.5147,32.4374,32.4471,73077.0
2024-02-06 14:40:00,33.59,33.64,33.58,33.64,77571.0,32.4374,32.4857,32.4278,32.4857,77571.0
2024-02-06 14:50:00,33.64,33.69,33.63,33.64,88229.0,32.4857,32.534,32.476,32.4857,88229.0
2024-02-06 15:00:00,33.65,33.69,33.63,33.64,122287.0,32.4954,32.534,32.476,32.4857,122287.0
2024-02-06 15:10:00,33.64,33.65,33.52,33.53,115358.0,32.4857,32.4954,32.3698,32.3795,115358.0
2024-02-06 15:20:00,33.53,33.57,33.53,33.55,132835.0,32.3795,32.4181,32.3795,32.3988,132835.0
2024-02-06 15:30:00,33.55,33.59,33.54,33.55,163148.0,32.3988,32.4374,32.3891,32.3988,163148.0
2024-02-06 15:40:00,33.55,33.65,33.55,33.63,361125.0,32.3988,32.4954,32.3988,32.476,361125.0
2024-02-06 15:50:00,33.64,33.66,33.61,33.66,823201.0,32.4857,32.505,32.4567,32.505,823201.0
2024-02-07 09:30:00,33.75,33.75,33.51,33.61,271694.0,32.5919,32.5919,32.3602,32.4567,271694.0
2024-02-07 09:40:00,33.63,33.72,33.5,33.72,232996.0,32.476,32.563,32.3505,32.563,232996.0
2024-02-07 09:50:00,33.74,33.74,33.55,33.6,132099.0,32.5823,32.5823,32.3988,32.4471,132099.0
2024-02-07 10:00:00,33.61,33.62,33.48,33.5,350693.0,32.4567,32.4664,32.3312,32.3505,350693.0
2024-02-07 10:10:00,33.5,33.53,33.41,33.43,154266.0,32.3505,32.3795,32.2636,32.2829,154266.0
2024-02-07 10:20:00,33.43,33.52,33.42,33.52,136925.0,32.2829,32.3698,32.2732,32.3698,136925.0
2024-02-07 10:30:00,33.52,33.57,33.48,33.53,140169.0,32.3698,32.4181,32.3312,32.3795,140169.0
2024-02-07 10:40:00,33.52,33.54,33.47,33.49,86243.0,32.3698,32.3891,32.3215,32.3408,86243.0
2024-02-07 10:50:00,33.5,33.5,33.4,33.42,148392.0,32.3505,32.3505,32.2539,32.2732,148392.0
2024-02-07 11:00:00,33.43,33.46,33.41,33.43,82652.0,32.2829,32.3119,32.2636,32.2829,82652.0
2024-02-07 11:10:00,33.43,33.45,33.4,33.44,76503.0,32.2829,32.3022,32.2539,32.2926,76503.0
2024-02-07 11:20:00,33.44,33.44,33.35,33.37,158591.0,32.2926,32.2926,32.2056,32.225,158591.0
2024-02-07 11:30:00,33.37,33.41,33.35,33.36,76377.0,32.225,32.2636,32.2056,32.2153,76377.0
2024-02-07 11:40:00,33.35,33.39,33.3,33.38,174147.0,32.2056,32.2443,32.1574,32.2346,174147.0
2024-02-07 11:50:00,33.38,33.45,33.37,33.4,65793.0,32.2346,32.3022,32.225,32.2539,65793.0
2024-02-07 12:00:00,33.39,33.42,33.37,33.41,104699.0,32.2443,32.2732,32.225,32.2636,104699.0
2024-02-07 12:10:00,33.41,33.46,33.37,33.45,83255.0,32.2636,32.3119,32.225,32.3022,83255.0
2024-02-07 12:20:00,33.45,33.49,33.42,33.42,68429.0,32.3022,32.3408,32.2732,32.2732,68429.0
2024-02-07 12:30:00,33.42,33.52,33.42,33.5,53711.0,32.2732,32.3698,32.2732,32.3505,53711.0
2024-02-07 12:40:00,33.5,33.56,33.48,33.5,75814.0,32.3505,32.4084,32.3312,32.3505,75814.0
2024-02-07 12:50:00,33.5,33.54,33.49,33.54,52700.0,32.3505,32.3891,32.3408,32.3891,52700.0
2024-02-07 13:00:00,33.54,33.61,33.51,33.55,81853.0,32.3891,32.4567,32.3602,32.3988,81853.0
2024-02-07 13:10:00,33.56,33.58,33.52,33.55,48764.0,32.4084,32.4278,32.3698,32.3988,48764.0
2024-02-07 13:20:00,33.55,33.58,33.53,33.58,41829.0,32.3988,32.4278,32.3795,32.4278,41829.0
2024-02-07 13:30:00,33.58,33.61,33.56,33.58,72741.0,32.4278,32.4567,32.4084,32.4278,72741.0
2024-02-07 13:40:00,33.58,33.58,33.5,33.53,62748.0,32.4278,32.4278,32.3505,32.3795,62748.0
2024-02-07 13:50:00,33.53,33.58,33.52,33.55,47516.0,32.3795,32.4278,32.3698,32.3988,47516.0
2024-02-07 14:00:00,33.55,33.59,33.54,33.57,50835.0,32.3988,32.4374,32.3891,32.4181,50835.0
2024-02-07 14:10:00,33.57,33.59,33.51,33.54,77769.0,32.4181,32.4374,32.3602,32.3891,77769.0
2024-02-07 14:20:00,33.54,33.6,33.53,33.59,81141.0,32.3891,32.4471,32.3795,32.4374,81141.0
2024-02-07 14:30:00,33.6,33.65,33.59,33.64,112255.0,32.4471,32.4954,32.4374,32.4857,112255.0
2024-02-07 14:40:00,33.65,33.74,33.64,33.72,116429.0,32.4954,32.5823,32.4857,32.563,116429.0
2024-02-07 14:50:00,33.73,33.77,33.68,33.69,223871.0,32.5726,32.6112,32.5243,32.534,223871.0
2024-02-07 15:00:00,33.69,33.7,33.65,33.69,107575.0,32.534,32.5436,32.4954,32.534,107575.0
2024-02-07 15:10:00,33.69,33.73,33.67,33.69,181235.0,32.534,32.5726,32.5147,32.534,181235.0
2024-02-07 15:20:00,33.69,33.7,33.66,33.66,157897.0,32.534,32.5436,32.505,32.505,157897.0
2024-02-07 15:30:00,33.66,33.73,33.65,33.69,263794.0,32.505,32.5726,32.4954,32.534,263794.0
2024-02-07 15:40:00,33.69,33.71,33.63,33.66,272366.0,32.534,32.5533,32.476,32.505,272366.0
2024-02-07 15:50:00,33.66,33.67,33.61,33.63,657989.0,32.505,32.5147,32.4567,32.476,657989.0
2024-02-08 09:30:00,33.44,33.44,33.24,33.34,517952.0,32.2926,32.2926,32.0994,32.196,517952.0
2024-02-08 09:40:00,33.33,33.36,33.23,33.33,225183.0,32.1863,32.2153,32.0898,32.1863,225183.0
2024-02-08 09:50:00,33.33,33.44,33.26,33.4,262351.0,32.1863,32.2926,32.1187,32.2539,262351.0
2024-02-08 10:00:00,33.4,33.53,33.33,33.4,194692.0,32.2539,32.3795,32.1863,32.2539,194692.0
2024-02-08 10:10:00,33.41,33.45,33.36,33.45,157685.0,32.2636,32.3022,32.2153,32.3022,157685.0
2024-02-08 10:20:00,33.45,33.45,33.29,33.34,118287.0,32.3022,32.3022,32.1477,32.196,118287.0
2024-02-08 10:30:00,33.34,33.41,33.33,33.34,103607.0,32.196,32.2636,32.1863,32.196,103607.0
2024-02-08 10:40:00,33.34,33.36,33.29,33.34,98661.0,32.196,32.2153,32.1477,32.196,98661.0
2024-02-08 10:50:00,33.34,33.4,33.31,33.38,123428.0,32.196,32.2539,32.167,32.2346,123428.0
2024-02-08 11:00:00,33.38,33.38,33.31,33.32,75115.0,32.2346,32.2346,32.167,32.1767,75115.0
2024-02-08 11:10:00,33.31,33.34,33.29,33.32,126772.0,32.167,32.196,32.1477,32.1767,126772.0
2024-02-08 11:20:00,33.32,33.35,33.26,33.29,115330.0,32.1767,32.2056,32.1187,32.1477,115330.0
2024-02-08 11:30:00,33.28,33.33,33.23,33.32,189643.0,32.1381,32.1863,32.0898,32.1767,189643.0
2024-02-08 11:40:00,33.32,33.32,33.27,33.28,82966.0,32.1767,32.1767,32.1284,32.1381,82966.0
2024-02-08 11:50:00,33.29,33.34,33.27,33.33,93705.0,32.1477,32.196,32.1284,32.1863,93705.0
2024-02-08 12:00:00,33.33,33.33,33.27,33.27,66972.0,32.1863,32.1863,32.1284,32.1284,66972.0
2024-02-08 12:10:00,33.27,33.3,33.26,33.3,77786.0,32.1284,32.1574,32.1187,32.1574,77786.0
2024-02-08 12:20:00,33.3,33.33,33.28,33.3,95215.0,32.1574,32.1863,32.1381,32.1574,95215.0
2024-02-08 12:30:00,33.3,33.37,33.29,33.37,71568.0,32.1574,32.225,32.1477,32.225,71568.0
2024-02-08 12:40:00,33.36,33.42,33.36,33.4,93604.0,32.2153,32.2732,32.2153,32.2539,93604.0
2024-02-08 12:50:00,33.41,33.44,33.39,33.41,109981.0,32.2636,32.2926,32.2443,32.2636,109981.0
2024-02-08 13:00:00,33.41,33.59,33.41,33.48,227831.0,32.2636,32.4374,32.2636,32.3312,227831.0
2024-02-08 13:10:00,33.48,33.51,33.42,33.44,68923.0,32.3312,32.3602,32.2732,32.2926,68923.0
2024-02-08 13:20:00,33.44,33.45,33.38,33.42,70899.0,32.2926,32.3022,32.2346,32.2732,70899.0
2024-02-08 13:30:00,33.41,33.44,33.4,33.41,80902.0,32.2636,32.2926,32.2539,32.2636,80902.0
2024-02-08 13:40:00,33.41,33.43,33.39,33.42,70718.0,32.2636,32.2829,32.2443,32.2732,70718.0
2024-02-08 13:50:00,33.41,33.43,33.39,33.43,77409.0,32.2636,32.2829,32.2443,32.2829,77409.0
2024-02-08 14:00:00,33.43,33.46,33.41,33.43,107304.0,32.2829,32.3119,32.2636,32.2829,107304.0
2024-02-08 14:10:00,33.43,33.46,33.41,33.41,131266.0,32.2829,32.3119,32.2636,32.2636,131266.0
2024-02-08 14:20:00,33.42,33.45,33.41,33.41,64638.0,32.2732,32.3022,32.2636,32.2636,64638.0
2024-02-08 14:30:00,33.41,33.45,33.39,33.41,108069.0,32.2636,32.3022,32.2443,32.2636,108069.0
2024-02-08 14:40:00,33.41,33.46,33.4,33.43,105752.0,32.2636,32.3119,32.2539,32.2829,105752.0
2024-02-08 14:50:00,33.43,33.47,33.42,33.43,100377.0,32.2829,32.3215,32.2732,32.2829,100377.0
2024-02-08 15:00:00,33.43,33.44,33.38,33.39,188832.0,32.2829,32.2926,32.2346,32.2443,188832.0
2024-02-08 15:10:00,33.4,33.42,33.37,33.38,105039.0,32.2539,32.2732,32.225,32.2346,105039.0
2024-02-08 15:20:00,33.38,33.39,33.34,33.37,132886.0,32.2346,32.2443,32.196,32.225,132886.0
2024-02-08 15:30:00,33.37,33.39,33.34,33.37,203742.0,32.225,32.2443,32.196,32.225,203742.0
2024-02-08 15:40:00,33.37,33.43,33.36,33.39,253410.0,32.225,32.2829,32.2153,32.2443,253410.0
2024-02-08 15:50:00,33.38,33.4,33.33,33.33,888538.0,32.2346,32.2539,32.1863,32.1863,888538.0
2024-02-09 09:30:00,33.24,33.24,32.97,33.09,552403.0,32.0994,32.0994,31.8387,31.9546,552403.0
2024-02-09 09:40:00,33.09,33.16,32.91,32.92,374280.0,31.9546,32.0222,31.7807,31.7904,374280.0
2024-02-09 09:50:00,32.93,32.97,32.89,32.94,331763.0,31.8001,31.8387,31.7614,31.8097,331763.0
2024-02-09 10:00:00,32.95,32.99,32.88,32.96,263272.0,31.8194,31.858,31.7518,31.829,263272.0
2024-02-09 10:10:00,32.96,32.96,32.72,32.72,377676.0,31.829,31.829,31.5973,31.5973,377676.0
2024-02-09 10:20:00,32.72,32.72,32.6,32.7,375014.0,31.5973,31.5973,31.4814,31.578,375014.0
2024-02-09 10:30:00,32.7,32.74,32.61,32.67,277150.0,31.578,31.6166,31.491,31.549,277150.0
2024-02-09 10:40:00,32.66,32.67,32.54,32.64,360869.0,31.5393,31.549,31.4234,31.52,360869.0
2024-02-09 10:50:00,32.64,32.66,32.59,32.64,141318.0,31.52,31.5393,31.4717,31.52,141318.0
2024-02-09 11:00:00,32.64,32.66,32.55,32.66,258199.0,31.52,31.5393,31.4331,31.5393,258199.0
2024-02-09 11:10:00,32.66,32.67,32.58,32.66,161025.0,31.5393,31.549,31.4621,31.5393,161025.0
2024-02-09 11:20:00,32.66,32.68,32.61,32.66,149608.0,31.5393,31.5586,31.491,31.5393,149608.0
2024-02-09 11:30:00,32.65,32.65,32.57,32.61,228949.0,31.5297,31.5297,31.4524,31.491,228949.0
2024-02-09 11:40:00,32.61,32.64,32.58,32.61,170498.0,31.491,31.52,31.4621,31.491,170498.0
2024-02-09 11:50:00,32.6,32.63,32.56,32.63,99048.0,31.4814,31.5104,31.4428,31.5104,99048.0
2024-02-09 12:00:00,32.63,32.69,32.62,32.66,162353.0,31.5104,31.5683,31.5007,31.5393,162353.0
2024-02-09 12:10:00,32.66,32.72,32.65,32.66,129212.0,31.5393,31.5973,31.5297,31.5393,129212.0
2024-02-09 12:20:00,32.66,32.67,32.62,32.63,133412.0,31.5393,31.549,31.5007,31.5104,133412.0
2024-02-09 12:30:00,32.63,32.69,32.61,32.64,142645.0,31.5104,31.5683,31.491,31.52,142645.0
2024-02-09 12:40:00,32.63,32.67,32.61,32.63,119454.0,31.5104,31.549,31.491,31.5104,119454.0
2024-02-09 12:50:00,32.63,32.67,32.6,32.66,101174.0,31.5104,31.549,31.4814,31.5393,101174.0
2024-02-09 13:00:00,32.66,32.72,32.66,32.67,149783.0,31.5393,31.5973,31.5393,31.549,149783.0
2024-02-09 13:10:00,32.68,32.71,32.65,32.69,132143.0,31.5586,31.5876,31.5297,31.5683,132143.0
2024-02-09 13:20:00,32.69,32.74,32.68,32.72,145406.0,31.5683,31.6166,31.5586,31.5973,145406.0
2024-02-09 13:30:00,32.72,32.79,32.7,32.77,224829.0,31.5973,31.6649,31.578,31.6456,224829.0
2024-02-09 13:40:00,32.78,32.78,32.71,32.75,93563.0,31.6552,31.6552,31.5876,31.6262,93563.0
2024-02-09 13:50:00,32.75,32.8,32.73,32.75,110355.0,31.6262,31.6745,31.6069,31.6262,110355.0
2024-02-09 14:00:00,32.75,32.8,32.74,32.77,101902.0,31.6262,31.6745,31.6166,31.6456,101902.0
2024-02-09 14:10:00,32.76,32.86,32.76,32.8,137616.0,31.6359,31.7325,31.6359,31.6745,137616.0
2024-02-09 14:20:00,32.8,32.8,32.77,32.79,98666.0,31.6745,31.6745,31.6456,31.6649,98666.0
2024-02-09 14:30:00,32.79,32.81,32.77,32.78,145155.0,31.6649,31.6842,31.6456,31.6552,145155.0
2024-02-09 14:40:00,32.78,32.8,32.72,32.73,202795.0,31.6552,31.6745,31.5973,31.6069,202795.0
2024-02-09 14:50:00,32.73,32.74,32.67,32.69,143201.0,31.6069,31.6166,31.549,31.5683,143201.0
2024-02-09 15:00:00,32.69,32.71,32.65,32.7,158883.0,31.5683,31.5876,31.5297,31.578,158883.0
2024-02-09 15:10:00,32.7,32.74,32.68,32.71,173921.0,31.578,31.6166,31.5586,31.5876,173921.0
2024-02-09 15:20:00,32.7,32.76,32.7,32.73,150178.0,31.578,31.6359,31.578,31.6069,150178.0
2024-02-09 15:30:00,32.73,32.73,32.69,32.7,255680.0,31.6069,31.6069,31.5683,31.578,255680.0
2024-02-09 15:40:00,32.71,32.74,32.69,32.73,354332.0,31.5876,31.6166,31.5683,31.6069,354332.0
2024-02-09 15:50:00,32.73,32.8,32.7,32.79,1000800.0,31.6069,31.6745,31.578,31.6649,1000800.0
2024-02-12 09:30:00,32.79,32.83,32.61,32.75,432801.0,31.6649,31.7035,31.491,31.6262,432801.0
2024-02-12 09:40:00,32.76,32.98,32.7,32.92,323825.0,31.6359,31.8483,31.578,31.7904,323825.0
2024-02-12 09:50:00,32.91,33.05,32.9,33.0,387439.0,31.7807,31.9159,31.7711,31.8677,387439.0
2024-02-12 10:00:00,33.0,33.03,32.93,33.01,223662.0,31.8677,31.8966,31.8001,31.8773,223662.0
2024-02-12 10:10:00,33.0,33.02,32.89,32.96,180524.0,31.8677,31.887,31.7614,31.829,180524.0
2024-02-12 10:20:00,32.95,33.01,32.95,33.0,191485.0,31.8194,31.8773,31.8194,31.8677,191485.0
2024-02-12 10:30:00,33.01,33.05,32.95,32.96,146151.0,31.8773,31.9159,31.8194,31.829,146151.0
2024-02-12 10:40:00,32.95,32.98,32.85,32.97,164742.0,31.8194,31.8483,31.7228,31.8387,164742.0
2024-02-12 10:50:00,32.97,32.99,32.88,32.9,122851.0,31.8387,31.858,31.7518,31.7711,122851.0
2024-02-12 11:00:00,32.89,32.96,32.88,32.95,117598.0,31.7614,31.829,31.7518,31.8194,117598.0
2024-02-12 11:10:00,32.95,33.06,32.91,33.05,201766.0,31.8194,31.9256,31.7807,31.9159,201766.0
2024-02-12 11:20:00,33.06,33.12,33.04,33.09,117335.0,31.9256,31.9835,31.9063,31.9546,117335.0
2024-02-12 11:30:00,33.1,33.17,33.09,33.15,200367.0,31.9642,32.0318,31.9546,32.0125,200367.0
2024-02-12 11:40:00,33.14,33.23,33.11,33.23,223707.0,32.0029,32.0898,31.9739,32.0898,223707.0
2024-02-12 11:50:00,33.22,33.26,33.19,33.24,117631.0,32.0801,32.1187,32.0511,32.0994,117631.0
2024-02-12 12:00:00,33.23,33.36,33.2,33.34,276529.0,32.0898,32.2153,32.0608,32.196,276529.0
2024-02-12 12:10:00,33.33,33.37,33.31,33.32,140019.0,32.1863,32.225,32.167,32.1767,140019.0
2024-02-12 12:20:00,33.33,33.49,33.31,33.46,363459.0,32.1863,32.3408,32.167,32.3119,363459.0
2024-02-12 12:30:00,33.45,33.48,33.39,33.41,107619.0,32.3022,32.3312,32.2443,32.2636,107619.0
2024-02-12 12:40:00,33.41,33.45,33.35,33.43,112776.0,32.2636,32.3022,32.2056,32.2829,112776.0
2024-02-12 12:50:00,33.44,33.53,33.43,33.48,204416.0,32.2926,32.3795,32.2829,32.3312,204416.0
2024-02-12 13:00:00,33.48,33.49,33.44,33.48,86441.0,32.3312,32.3408,32.2926,32.3312,86441.0
2024-02-12 13:10:00,33.48,33.49,33.44,33.48,97585.0,32.3312,32.3408,32.2926,32.3312,97585.0
2024-02-12 13:20:00,33.48,33.6,33.46,33.58,175515.0,32.3312,32.4471,32.3119,32.4278,175515.0
2024-02-12 13:30:00,33.58,33.67,33.57,33.59,219647.0,32.4278,32.5147,32.4181,32.4374,219647.0
2024-02-12 13:40:00,33.6,33.61,33.56,33.6,83368.0,32.4471,32.4567,32.4084,32.4471,83368.0
2024-02-12 13:50:00,33.61,33.64,33.59,33.64,82234.0,32.4567,32.4857,32.4374,32.4857,82234.0
2024-02-12 14:00:00,33.64,33.67,33.63,33.66,100771.0,32.4857,32.5147,32.476,32.505,100771.0
2024-02-12 14:10:00,33.66,33.69,33.55,33.55,150173.0,32.505,32.534,32.3988,32.3988,150173.0
2024-02-12 14:20:00,33.55,33.59,33.53,33.55,82243.0,32.3988,32.4374,32.3795,32.3988,82243.0
2024-02-12 14:30:00,33.54,33.61,33.54,33.58,94353.0,32.3891,32.4567,32.3891,32.4278,94353.0
2024-02-12 14:40:00,33.58,33.63,33.57,33.62,109854.0,32.4278,32.476,32.4181,32.4664,109854.0
2024-02-12 14:50:00,33.62,33.64,33.59,33.62,107127.0,32.4664,32.4857,32.4374,32.4664,107127.0
2024-02-12 15:00:00,33.62,33.62,33.55,33.58,211444.0,32.4664,32.4664,32.3988,32.4278,211444.0
2024-02-12 15:10:00,33.58,33.61,33.54,33.61,133617.0,32.4278,32.4567,32.3891,32.4567,133617.0
2024-02-12 15:20:00,33.61,33.62,33.52,33.52,188946.0,32.4567,32.4664,32.3698,32.3698,188946.0
2024-02-12 15:30:00,33.53,33.62,33.51,33.61,225871.0,32.3795,32.4664,32.3602,32.4567,225871.0
2024-02-12 15:40:00,33.61,33.61,33.54,33.54,315898.0,32.4567,32.4567,32.3891,32.3891,315898.0
2024-02-12 15:50:00,33.53,33.57,33.53,33.57,722755.0,32.3795,32.4181,32.3795,32.4181,722755.0
2024-02-13 09:30:00,32.76,32.86,32.65,32.69,776479.0,31.6359,31.7325,31.5297,31.5683,776479.0
2024-02-13 09:40:00,32.69,32.74,32.62,32.64,313356.0,31.5683,31.6166,31.5007,31.52,313356.0
2024-02-13 09:50:00,32.64,32.64,32.43,32.49,586759.0,31.52,31.52,31.3172,31.3752,586759.0
2024-02-13 10:00:00,32.49,32.55,32.32,32.33,362224.0,31.3752,31.4331,31.211,31.2206,362224.0
2024-02-13 10:10:00,32.34,32.41,32.3,32.34,258740.0,31.2303,31.2979,31.1917,31.2303,258740.0
2024-02-13 10:20:00,32.34,32.35,32.21,32.24,313556.0,31.2303,31.24,31.1048,31.1337,313556.0
2024-02-13 10:30:00,32.23,32.24,32.12,32.16,508405.0,31.1241,31.1337,31.0179,31.0565,508405.0
2024-02-13 10:40:00,32.16,32.2,32.11,32.16,243337.0,31.0565,31.0951,31.0082,31.0565,243337.0
2024-02-13 10:50:00,32.16,32.17,32.03,32.11,265257.0,31.0565,31.0661,30.9309,31.0082,265257.0
2024-02-13 11:00:00,32.11,32.19,32.09,32.15,288318.0,31.0082,31.0855,30.9889,31.0468,288318.0
2024-02-13 11:10:00,32.14,32.19,32.09,32.11,216125.0,31.0372,31.0855,30.9889,31.0082,216125.0
2024-02-13 11:20:00,32.11,32.19,32.1,32.11,175863.0,31.0082,31.0855,30.9985,31.0082,175863.0
2024-02-13 11:30:00,32.11,32.17,32.07,32.16,302372.0,31.0082,31.0661,30.9696,31.0565,302372.0
2024-02-13 11:40:00,32.16,32.19,32.0,32.02,319110.0,31.0565,31.0855,30.902,30.9213,319110.0
2024-02-13 11:50:00,32.02,32.09,32.01,32.07,160424.0,30.9213,30.9889,30.9116,30.9696,160424.0
2024-02-13 12:00:00,32.07,32.11,32.05,32.05,124083.0,30.9696,31.0082,30.9503,30.9503,124083.0
2024-02-13 12:10:00,32.06,32.09,32.02,32.02,231705.0,30.9599,30.9889,30.9213,30.9213,231705.0
2024-02-13 12:20:00,32.01,32.04,31.96,31.96,274446.0,30.9116,30.9406,30.8633,30.8633,274446.0
2024-02-13 12:30:00,31.96,32.05,31.95,32.05,165884.0,30.8633,30.9503,30.8537,30.9503,165884.0
2024-02-13 12:40:00,32.04,32.07,32.01,32.05,102921.0,30.9406,30.9696,30.9116,30.9503,102921.0
2024-02-13 12:50:00,32.05,32.06,32.01,32.05,101451.0,30.9503,30.9599,30.9116,30.9503,101451.0
2024-02-13 13:00:00,32.05,32.13,32.01,32.07,180334.0,30.9503,31.0275,30.9116,30.9696,180334.0
2024-02-13 13:10:00,32.07,32.08,32.0,32.06,151604.0,30.9696,30.9792,30.902,30.9599,151604.0
2024-02-13 13:20:00,32.06,32.06,32.0,32.01,135797.0,30.9599,30.9599,30.902,30.9116,135797.0
2024-02-13 13:30:00,32.01,32.02,31.93,31.94,215680.0,30.9116,30.9213,30.8344,30.844,215680.0
2024-02-13 13:40:00,31.94,32.0,31.9,31.97,214974.0,30.844,30.902,30.8054,30.873,214974.0
2024-02-13 13:50:00,31.96,31.99,31.94,31.99,101243.0,30.8633,30.8923,30.844,30.8923,101243.0
2024-02-13 14:00:00,31.99,32.0,31.95,31.95,120179.0,30.8923,30.902,30.8537,30.8537,120179.0
2024-02-13 14:10:00,31.96,31.96,31.9,31.93,211664.0,30.8633,30.8633,30.8054,30.8344,211664.0
2024-02-13 14:20:00,31.93,31.95,31.88,31.91,188757.0,30.8344,30.8537,30.7861,30.8151,188757.0
2024-02-13 14:30:00,31.92,31.94,31.88,31.93,185589.0,30.8247,30.844,30.7861,30.8344,185589.0
2024-02-13 14:40:00,31.93,31.94,31.79,31.8,243338.0,30.8344,30.844,30.6992,30.7088,243338.0
2024-02-13 14:50:00,31.8,31.82,31.73,31.77,233248.0,30.7088,30.7281,30.6412,30.6799,233248.0
2024-02-13 15:00:00,31.77,31.84,31.76,31.83,210554.0,30.6799,30.7475,30.6702,30.7378,210554.0
2024-02-13 15:10:00,31.83,31.88,31.81,31.85,267329.0,30.7378,30.7861,30.7185,30.7571,267329.0
2024-02-13 15:20:00,31.85,31.89,31.79,31.88,358725.0,30.7571,30.7957,30.6992,30.7861,358725.0
2024-02-13 15:30:00,31.89,31.99,31.87,31.97,414158.0,30.7957,30.8923,30.7764,30.873,414158.0
2024-02-13 15:40:00,31.96,32.01,31.94,31.95,402494.0,30.8633,30.9116,30.844,30.8537,402494.0
2024-02-13 15:50:00,31.94,32.08,31.93,32.03,1348885.0,30.844,30.9792,30.8344,30.9309,1348885.0
2024-02-14 09:30:00,31.95,31.96,31.62,31.9,685193.0,30.8537,30.8633,30.535,30.8054,685193.0
2024-02-14 09:40:00,31.9,31.91,31.7,31.75,344606.0,30.8054,30.8151,30.6123,30.6605,344606.0
2024-02-14 09:50:00,31.75,31.84,31.64,31.68,292858.0,30.6605,30.7475,30.5543,30.593,292858.0
2024-02-14 10:00:00,31.68,31.79,31.61,31.78,321707.0,30.593,30.6992,30.5254,30.6895,321707.0
2024-02-14 10:10:00,31.78,31.9,31.74,31.88,170157.0,30.6895,30.8054,30.6509,30.7861,170157.0
2024-02-14 10:20:00,31.87,32.0,31.87,31.96,216007.0,30.7764,30.902,30.7764,30.8633,216007.0
2024-02-14 10:30:00,31.96,31.98,31.86,31.87,226525.0,30.8633,30.8827,30.7668,30.7764,226525.0
2024-02-14 10:40:00,31.87,31.89,31.81,31.87,240632.0,30.7764,30.7957,30.7185,30.7764,240632.0
2024-02-14 10:50:00,31.88,31.95,31.83,31.92,101649.0,30.7861,30.8537,30.7378,30.8247,101649.0
2024-02-14 11:00:00,31.92,32.08,31.92,32.06,192479.0,30.8247,30.9792,30.8247,30.9599,192479.0
2024-02-14 11:10:00,32.07,32.11,31.98,31.98,177540.0,30.9696,31.0082,30.8827,30.8827,177540.0
2024-02-14 11:20:00,31.98,32.06,31.95,32.05,290689.0,30.8827,30.9599,30.8537,30.9503,290689.0
2024-02-14 11:30:00,32.06,32.11,32.03,32.05,200881.0,30.9599,31.0082,30.9309,30.9503,200881.0
2024-02-14 11:40:00,32.05,32.08,32.03,32.05,117187.0,30.9503,30.9792,30.9309,30.9503,117187.0
2024-02-14 11:50:00,32.05,32.1,32.02,32.02,82865.0,30.9503,30.9985,30.9213,30.9213,82865.0
2024-02-14 12:00:00,32.02,32.02,31.96,32.02,109041.0,30.9213,30.9213,30.8633,30.9213,109041.0
2024-02-14 12:10:00,32.02,32.12,32.02,32.11,92497.0,30.9213,31.0179,30.9213,31.0082,92497.0
2024-02-14 12:20:00,32.11,32.12,31.99,32.0,193150.0,31.0082,31.0179,30.8923,30.902,193150.0
2024-02-14 12:30:00,32.01,32.04,31.98,32.03,153709.0,30.9116,30.9406,30.8827,30.9309,153709.0
2024-02-14 12:40:00,32.02,32.03,31.95,32.03,206835.0,30.9213,30.9309,30.8537,30.9309,206835.0
2024-02-14 12:50:00,32.03,32.06,32.01,32.02,61821.0,30.9309,30.9599,30.9116,30.9213,61821.0
2024-02-14 13:00:00,32.02,32.11,32.02,32.04,136178.0,30.9213,31.0082,30.9213,30.9406,136178.0
2024-02-14 13:10:00,32.04,32.1,32.01,32.06,73502.0,30.9406,30.9985,30.9116,30.9599,73502.0
2024-02-14 13:20:00,32.06,32.12,32.05,32.08,106217.0,30.9599,31.0179,30.9503,30.9792,106217.0
2024-02-14 13:30:00,32.09,32.12,32.07,32.1,89205.0,30.9889,31.0179,30.9696,30.9985,89205.0
2024-02-14 13:40:00,32.11,32.12,32.01,32.03,85895.0,31.0082,31.0179,30.9116,30.9309,85895.0
2024-02-14 13:50:00,32.04,32.05,32.0,32.03,134762.0,30.9406,30.9503,30.902,30.9309,134762.0
2024-02-14 14:00:00,32.03,32.04,31.92,31.93,144293.0,30.9309,30.9406,30.8247,30.8344,144293.0
2024-02-14 14:10:00,31.92,32.01,31.9,31.98,85967.0,30.8247,30.9116,30.8054,30.8827,85967.0
2024-02-14 14:20:00,31.99,32.02,31.97,32.0,58156.0,30.8923,30.9213,30.873,30.902,58156.0
2024-02-14 14:30:00,32.0,32.04,31.99,32.01,117061.0,30.902,30.9406,30.8923,30.9116,117061.0
2024-02-14 14:40:00,32.02,32.04,31.99,32.01,73563.0,30.9213,30.9406,30.8923,30.9116,73563.0
2024-02-14 14:50:00,32.02,32.06,32.0,32.04,110540.0,30.9213,30.9599,30.902,30.9406,110540.0
2024-02-14 15:00:00,32.05,32.08,32.03,32.07,87365.0,30.9503,30.9792,30.9309,30.9696,87365.0
2024-02-14 15:10:00,32.06,32.11,32.04,32.07,166072.0,30.9599,31.0082,30.9406,30.9696,166072.0
2024-02-14 15:20:00,32.06,32.14,32.05,32.12,254424.0,30.9599,31.0372,30.9503,31.0179,254424.0
2024-02-14 15:30:00,32.12,32.13,32.03,32.05,295882.0,31.0179,31.0275,30.9309,30.9503,295882.0
2024-02-14 15:40:00,32.05,32.1,32.02,32.09,277705.0,30.9503,30.9985,30.9213,30.9889,277705.0
2024-02-14 15:50:00,32.1,32.15,32.08,32.11,809915.0,30.9985,31.0468,30.9792,31.0082,809915.0
2024-02-15 09:30:00,32.59,33.14,32.55,33.07,772982.0,31.4717,32.0029,31.4331,31.9353,772982.0
2024-02-15 09:40:00,33.08,33.33,33.0,33.2,471411.0,31.9449,32.1863,31.8677,32.0608,471411.0
2024-02-15 09:50:00,33.2,33.36,33.15,33.27,341779.0,32.0608,32.2153,32.0125,32.1284,341779.0
2024-02-15 10:00:00,33.27,33.38,33.19,33.29,350640.0,32.1284,32.2346,32.0511,32.1477,350640.0
2024-02-15 10:10:00,33.29,33.37,33.27,33.3,230899.0,32.1477,32.225,32.1284,32.1574,230899.0
2024-02-15 10:20:00,33.31,33.4,33.29,33.37,192685.0,32.167,32.2539,32.1477,32.225,192685.0
2024-02-15 10:30:00,33.37,33.38,33.23,33.26,316073.0,32.225,32.2346,32.0898,32.1187,316073.0
2024-02-15 10:40:00,33.25,33.28,33.14,33.15,195962.0,32.1091,32.1381,32.0029,32.0125,195962.0
2024-02-15 10:50:00,33.15,33.15,33.02,33.06,140272.0,32.0125,32.0125,31.887,31.9256,140272.0
2024-02-15 11:00:00,33.07,33.17,33.07,33.07,107960.0,31.9353,32.0318,31.9353,31.9353,107960.0
2024-02-15 11:10:00,33.06,33.1,32.87,32.9,299174.0,31.9256,31.9642,31.7421,31.7711,299174.0
2024-02-15 11:20:00,32.9,32.91,32.77,32.81,609930.0,31.7711,31.7807,31.6456,31.6842,609930.0
2024-02-15 11:30:00,32.82,32.87,32.79,32.84,212804.0,31.6938,31.7421,31.6649,31.7131,212804.0
2024-02-15 11:40:00,32.84,32.96,32.81,32.96,127715.0,31.7131,31.829,31.6842,31.829,127715.0
2024-02-15 11:50:00,32.96,33.02,32.9,33.0,84782.0,31.829,31.887,31.7711,31.8677,84782.0
2024-02-15 12:00:00,33.01,33.05,33.0,33.0,120350.0,31.8773,31.9159,31.8677,31.8677,120350.0
2024-02-15 12:10:00,33.0,33.05,32.98,33.05,162610.0,31.8677,31.9159,31.8483,31.9159,162610.0
2024-02-15 12:20:00,33.05,33.08,32.99,33.01,109727.0,31.9159,31.9449,31.858,31.8773,109727.0
2024-02-15 12:30:00,33.01,33.06,32.99,33.05,122371.0,31.8773,31.9256,31.858,31.9159,122371.0
2024-02-15 12:40:00,33.05,33.05,33.02,33.04,73701.0,31.9159,31.9159,31.887,31.9063,73701.0
2024-02-15 12:50:00,33.03,33.07,33.01,33.05,91518.0,31.8966,31.9353,31.8773,31.9159,91518.0
2024-02-15 13:00:00,33.06,33.14,33.04,33.13,122253.0,31.9256,32.0029,31.9063,31.9932,122253.0
2024-02-15 13:10:00,33.13,33.2,33.13,33.16,131256.0,31.9932,32.0608,31.9932,32.0222,131256.0
2024-02-15 13:20:00,33.16,33.25,33.16,33.23,154819.0,32.0222,32.1091,32.0222,32.0898,154819.0
2024-02-15 13:30:00,33.23,33.26,33.17,33.18,156093.0,32.0898,32.1187,32.0318,32.0415,156093.0
2024-02-15 13:40:00,33.17,33.2,33.11,33.14,115874.0,32.0318,32.0608,31.9739,32.0029,115874.0
2024-02-15 13:50:00,33.15,33.17,33.09,33.15,88676.0,32.0125,32.0318,31.9546,32.0125,88676.0
2024-02-15 14:00:00,33.15,33.19,33.11,33.19,146281.0,32.0125,32.0511,31.9739,32.0511,146281.0
2024-02-15 14:10:00,33.18,33.19,33.12,33.19,113791.0,32.0415,32.0511,31.9835,32.0511,113791.0
2024-02-15 14:20:00,33.18,33.19,33.13,33.15,60801.0,32.0415,32.0511,31.9932,32.0125,60801.0
2024-02-15 14:30:00,33.15,33.2,33.13,33.13,96370.0,32.0125,32.0608,31.9932,31.9932,96370.0
2024-02-15 14:40:00,33.14,33.17,33.1,33.17,193589.0,32.0029,32.0318,31.9642,32.0318,193589.0
2024-02-15 14:50:00,33.17,33.18,33.13,33.16,88358.0,32.0318,32.0415,31.9932,32.0222,88358.0
2024-02-15 15:00:00,33.15,33.15,33.01,33.04,140300.0,32.0125,32.0125,31.8773,31.9063,140300.0
2024-02-15 15:10:00,33.05,33.1,33.03,33.05,98194.0,31.9159,31.9642,31.8966,31.9159,98194.0
2024-02-15 15:20:00,33.05,33.11,33.04,33.1,127801.0,31.9159,31.9739,31.9063,31.9642,127801.0
2024-02-15 15:30:00,33.1,33.13,33.05,33.05,203041.0,31.9642,31.9932,31.9159,31.9159,203041.0
2024-02-15 15:40:00,33.05,33.11,33.04,33.04,270993.0,31.9159,31.9739,31.9063,31.9063,270993.0
2024-02-15 15:50:00,33.05,33.13,33.04,33.07,932176.0,31.9159,31.9932,31.9063,31.9353,932176.0
2024-02-16 09:30:00,32.93,33.09,32.84,33.02,605561.0,31.8001,31.9546,31.7131,31.887,605561.0
2024-02-16 09:40:00,33.02,33.16,33.0,33.02,265398.0,31.887,32.0222,31.8677,31.887,265398.0
2024-02-16 09:50:00,33.02,33.17,32.97,33.16,196659.0,31.887,32.0318,31.8387,32.0222,196659.0
2024-02-16 10:00:00,33.14,33.25,33.01,33.22,219570.0,32.0029,32.1091,31.8773,32.0801,219570.0
2024-02-16 10:10:00,33.21,33.36,33.21,33.25,224662.0,32.0705,32.2153,32.0705,32.1091,224662.0
2024-02-16 10:20:00,33.25,33.31,33.21,33.31,141751.0,32.1091,32.167,32.0705,32.167,141751.0
2024-02-16 10:30:00,33.3,33.37,33.26,33.33,184834.0,32.1574,32.225,32.1187,32.1863,184834.0
2024-02-16 10:40:00,33.33,33.38,33.29,33.3,170766.0,32.1863,32.2346,32.1477,32.1574,170766.0
2024-02-16 10:50:00,33.3,33.37,33.29,33.3,127126.0,32.1574,32.225,32.1477,32.1574,127126.0
2024-02-16 11:00:00,33.31,33.39,33.25,33.38,239196.0,32.167,32.2443,32.1091,32.2346,239196.0
2024-02-16 11:10:00,33.38,33.44,33.37,33.42,171800.0,32.2346,32.2926,32.225,32.2732,171800.0
2024-02-16 11:20:00,33.43,33.43,33.34,33.36,124574.0,32.2829,32.2829,32.196,32.2153,124574.0
2024-02-16 11:30:00,33.35,33.41,33.32,33.38,135788.0,32.2056,32.2636,32.1767,32.2346,135788.0
2024-02-16 11:40:00,33.39,33.48,33.36,33.41,161882.0,32.2443,32.3312,32.2153,32.2636,161882.0
2024-02-16 11:50:00,33.41,33.47,33.39,33.39,199268.0,32.2636,32.3215,32.2443,32.2443,199268.0
2024-02-16 12:00:00,33.39,33.41,33.32,33.38,221615.0,32.2443,32.2636,32.1767,32.2346,221615.0
2024-02-16 12:10:00,33.38,33.45,33.36,33.45,109418.0,32.2346,32.3022,32.2153,32.3022,109418.0
2024-02-16 12:20:00,33.44,33.52,33.43,33.51,108364.0,32.2926,32.3698,32.2829,32.3602,108364.0
2024-02-16 12:30:00,33.51,33.53,33.45,33.5,62809.0,32.3602,32.3795,32.3022,32.3505,62809.0
2024-02-16 12:40:00,33.5,33.57,33.46,33.57,107291.0,32.3505,32.4181,32.3119,32.4181,107291.0
2024-02-16 12:50:00,33.57,33.57,33.52,33.54,97441.0,32.4181,32.4181,32.3698,32.3891,97441.0
2024-02-16 13:00:00,33.53,33.54,33.49,33.52,108802.0,32.3795,32.3891,32.3408,32.3698,108802.0
2024-02-16 13:10:00,33.52,33.53,33.45,33.48,103461.0,32.3698,32.3795,32.3022,32.3312,103461.0
2024-02-16 13:20:00,33.48,33.52,33.45,33.48,131819.0,32.3312,32.3698,32.3022,32.3312,131819.0
2024-02-16 13:30:00,33.48,33.5,33.47,33.48,56547.0,32.3312,32.3505,32.3215,32.3312,56547.0
2024-02-16 13:40:00,33.48,33.55,33.46,33.54,79245.0,32.3312,32.3988,32.3119,32.3891,79245.0
2024-02-16 13:50:00,33.54,33.57,33.51,33.52,84109.0,32.3891,32.4181,32.3602,32.3698,84109.0
2024-02-16 14:00:00,33.53,33.59,33.53,33.55,168832.0,32.3795,32.4374,32.3795,32.3988,168832.0
2024-02-16 14:10:00,33.56,33.63,33.55,33.59,149197.0,32.4084,32.476,32.3988,32.4374,149197.0
2024-02-16 14:20:00,33.6,33.61,33.56,33.58,106980.0,32.4471,32.4567,32.4084,32.4278,106980.0
2024-02-16 14:30:00,33.58,33.58,33.47,33.51,128741.0,32.4278,32.4278,32.3215,32.3602,128741.0
2024-02-16 14:40:00,33.51,33.53,33.4,33.43,172304.0,32.3602,32.3795,32.2539,32.2829,172304.0
2024-02-16 14:50:00,33.43,33.48,33.42,33.46,131650.0,32.2829,32.3312,32.2732,32.3119,131650.0
2024-02-16 15:00:00,33.45,33.46,33.36,33.37,160075.0,32.3022,32.3119,32.2153,32.225,160075.0
2024-02-16 15:10:00,33.36,33.41,33.33,33.38,166962.0,32.2153,32.2636,32.1863,32.2346,166962.0
2024-02-16 15:20:00,33.38,33.42,33.36,33.41,74984.0,32.2346,32.2732,32.2153,32.2636,74984.0
2024-02-16 15:30:00,33.41,33.46,33.39,33.41,242346.0,32.2636,32.3119,32.2443,32.2636,242346.0
2024-02-16 15:40:00,33.41,33.41,33.32,33.36,309735.0,32.2636,32.2636,32.1767,32.2153,309735.0
2024-02-16 15:50:00,33.37,33.44,33.36,33.43,850004.0,32.225,32.2926,32.2153,32.2829,850004.0
2024-02-20 09:30:00,33.63,33.8,33.51,33.62,743986.0,32.476,32.6402,32.3602,32.4664,743986.0
2024-02-20 09:40:00,33.63,33.73,33.45,33.52,329533.0,32.476,32.5726,32.3022,32.3698,329533.0
2024-02-20 09:50:00,33.51,33.59,33.48,33.53,203310.0,32.3602,32.4374,32.3312,32.3795,203310.0
2024-02-20 10:00:00,33.54,33.68,33.53,33.66,307623.0,32.3891,32.5243,32.3795,32.505,307623.0
2024-02-20 10:10:00,33.65,33.67,33.57,33.65,184867.0,32.4954,32.5147,32.4181,32.4954,184867.0
2024-02-20 10:20:00,33.65,33.74,33.55,33.57,141063.0,32.4954,32.5823,32.3988,32.4181,141063.0
2024-02-20 10:30:00,33.56,33.59,33.44,33.45,182144.0,32.4084,32.4374,32.2926,32.3022,182144.0
2024-02-20 10:40:00,33.45,33.49,33.37,33.45,161352.0,32.3022,32.3408,32.225,32.3022,161352.0
2024-02-20 10:50:00,33.46,33.48,33.32,33.33,215493.0,32.3119,32.3312,32.1767,32.1863,215493.0
2024-02-20 11:00:00,33.33,33.33,33.24,33.27,156438.0,32.1863,32.1863,32.0994,32.1284,156438.0
2024-02-20 11:10:00,33.27,33.33,33.25,33.3,116378.0,32.1284,32.1863,32.1091,32.1574,116378.0
2024-02-20 11:20:00,33.3,33.3,33.25,33.3,143299.0,32.1574,32.1574,32.1091,32.1574,143299.0
2024-02-20 11:30:00,33.3,33.35,33.29,33.3,153007.0,32.1574,32.2056,32.1477,32.1574,153007.0
2024-02-20 11:40:00,33.3,33.32,33.25,33.3,121870.0,32.1574,32.1767,32.1091,32.1574,121870.0
2024-02-20 11:50:00,33.3,33.32,33.25,33.27,78895.0,32.1574,32.1767,32.1091,32.1284,78895.0
2024-02-20 12:00:00,33.26,33.31,33.24,33.29,88053.0,32.1187,32.167,32.0994,32.1477,88053.0
2024-02-20 12:10:00,33.29,33.3,33.22,33.23,124729.0,32.1477,32.1574,32.0801,32.0898,124729.0
2024-02-20 12:20:00,33.23,33.23,33.16,33.18,137938.0,32.0898,32.0898,32.0222,32.0415,137938.0
2024-02-20 12:30:00,33.18,33.23,33.16,33.16,245606.0,32.0415,32.0898,32.0222,32.0222,245606.0
2024-02-20 12:40:00,33.16,33.21,33.14,33.15,193438.0,32.0222,32.0705,32.0029,32.0125,193438.0
2024-02-20 12:50:00,33.15,33.26,33.15,33.25,66242.0,32.0125,32.1187,32.0125,32.1091,66242.0
2024-02-20 13:00:00,33.25,33.29,33.24,33.27,141769.0,32.1091,32.1477,32.0994,32.1284,141769.0
2024-02-20 13:10:00,33.27,33.31,33.26,33.29,106346.0,32.1284,32.167,32.1187,32.1477,106346.0
2024-02-20 13:20:00,33.28,33.29,33.2,33.22,128396.0,32.1381,32.1477,32.0608,32.0801,128396.0
2024-02-20 13:30:00,33.22,33.22,33.13,33.15,104347.0,32.0801,32.0801,31.9932,32.0125,104347.0
2024-02-20 13:40:00,33.15,33.17,33.09,33.09,141517.0,32.0125,32.0318,31.9546,31.9546,141517.0
2024-02-20 13:50:00,33.09,33.12,33.06,33.11,130739.0,31.9546,31.9835,31.9256,31.9739,130739.0
2024-02-20 14:00:00,33.11,33.12,33.07,33.09,220260.0,31.9739,31.9835,31.9353,31.9546,220260.0
2024-02-20 14:10:00,33.09,33.16,33.08,33.16,102122.0,31.9546,32.0222,31.9449,32.0222,102122.0
2024-02-20 14:20:00,33.16,33.16,33.11,33.12,115482.0,32.0222,32.0222,31.9739,31.9835,115482.0
2024-02-20 14:30:00,33.12,33.13,33.06,33.08,113093.0,31.9835,31.9932,31.9256,31.9449,113093.0
2024-02-20 14:40:00,33.08,33.11,33.06,33.1,106621.0,31.9449,31.9739,31.9256,31.9642,106621.0
2024-02-20 14:50:00,33.1,33.14,33.1,33.14,124953.0,31.9642,32.0029,31.9642,32.0029,124953.0
2024-02-20 15:00:00,33.14,33.18,33.13,33.18,93290.0,32.0029,32.0415,31.9932,32.0415,93290.0
2024-02-20 15:10:00,33.18,33.2,33.15,33.16,100536.0,32.0415,32.0608,32.0125,32.0222,100536.0
2024-02-20 15:20:00,33.16,33.17,33.14,33.16,115069.0,32.0222,32.0318,32.0029,32.0222,115069.0
2024-02-20 15:30:00,33.16,33.17,33.08,33.09,251497.0,32.0222,32.0318,31.9449,31.9546,251497.0
2024-02-20 15:40:00,33.09,33.12,33.03,33.12,284808.0,31.9546,31.9835,31.8966,31.9835,284808.0
2024-02-20 15:50:00,33.12,33.2,33.11,33.18,687248.0,31.9835,32.0608,31.9739,32.0415,687248.0
2024-02-21 09:30:00,33.21,33.21,32.68,32.87,515355.0,32.0705,32.0705,31.5586,31.7421,515355.0
2024-02-21 09:40:00,32.88,33.05,32.83,33.02,187603.0,31.7518,31.9159,31.7035,31.887,187603.0
2024-02-21 09:50:00,33.01,33.17,32.99,33.04,153804.0,31.8773,32.0318,31.858,31.9063,153804.0
2024-02-21 10:00:00,33.04,33.11,32.99,33.1,192760.0,31.9063,31.9739,31.858,31.9642,192760.0
2024-02-21 10:10:00,33.1,33.18,33.06,33.11,105019.0,31.9642,32.0415,31.9256,31.9739,105019.0
2024-02-21 10:20:00,33.11,33.11,32.95,33.04,140817.0,31.9739,31.9739,31.8194,31.9063,140817.0
2024-02-21 10:30:00,33.04,33.07,32.98,33.04,126717.0,31.9063,31.9353,31.8483,31.9063,126717.0
2024-02-21 10:40:00,33.04,33.04,32.87,32.88,129949.0,31.9063,31.9063,31.7421,31.7518,129949.0
2024-02-21 10:50:00,32.88,32.93,32.85,32.86,143157.0,31.7518,31.8001,31.7228,31.7325,143157.0
2024-02-21 11:00:00,32.86,32.9,32.78,32.83,171927.0,31.7325,31.7711,31.6552,31.7035,171927.0
2024-02-21 11:10:00,32.83,32.92,32.79,32.92,116520.0,31.7035,31.7904,31.6649,31.7904,116520.0
2024-02-21 11:20:00,32.91,32.99,32.89,32.95,98128.0,31.7807,31.858,31.7614,31.8194,98128.0
2024-02-21 11:30:00,32.94,32.99,32.91,32.97,97147.0,31.8097,31.858,31.7807,31.8387,97147.0
2024-02-21 11:40:00,32.96,33.05,32.96,33.02,92816.0,31.829,31.9159,31.829,31.887,92816.0
2024-02-21 11:50:00,33.02,33.03,32.96,33.0,151470.0,31.887,31.8966,31.829,31.8677,151470.0
2024-02-21 12:00:00,32.99,33.0,32.94,32.95,108454.0,31.858,31.8677,31.8097,31.8194,108454.0
2024-02-21 12:10:00,32.95,32.97,32.89,32.94,122528.0,31.8194,31.8387,31.7614,31.8097,122528.0
2024-02-21 12:20:00,32.95,32.96,32.87,32.91,78859.0,31.8194,31.829,31.7421,31.7807,78859.0
2024-02-21 12:30:00,32.91,32.91,32.85,32.87,101232.0,31.7807,31.7807,31.7228,31.7421,101232.0
2024-02-21 12:40:00,32.87,32.93,32.84,32.93,170703.0,31.7421,31.8001,31.7131,31.8001,170703.0
2024-02-21 12:50:00,32.93,32.94,32.91,32.93,76747.0,31.8001,31.8097,31.7807,31.8001,76747.0
2024-02-21 13:00:00,32.92,32.93,32.83,32.89,100999.0,31.7904,31.8001,31.7035,31.7614,100999.0
2024-02-21 13:10:00,32.9,32.94,32.88,32.89,112079.0,31.7711,31.8097,31.7518,31.7614,112079.0
2024-02-21 13:20:00,32.89,32.89,32.83,32.89,125516.0,31.7614,31.7614,31.7035,31.7614,125516.0
2024-02-21 13:30:00,32.88,32.93,32.87,32.92,95384.0,31.7518,31.8001,31.7421,31.7904,95384.0
2024-02-21 13:40:00,32.92,32.97,32.9,32.97,124515.0,31.7904,31.8387,31.7711,31.8387,124515.0
2024-02-21 13:50:00,32.97,32.99,32.93,32.98,91106.0,31.8387,31.858,31.8001,31.8483,91106.0
2024-02-21 14:00:00,32.98,33.04,32.92,32.95,113669.0,31.8483,31.9063,31.7904,31.8194,113669.0
2024-02-21 14:10:00,32.96,33.02,32.95,32.99,150859.0,31.829,31.887,31.8194,31.858,150859.0
2024-02-21 14:20:00,32.99,33.06,32.94,33.03,81739.0,31.858,31.9256,31.8097,31.8966,81739.0
2024-02-21 14:30:00,33.04,33.16,33.03,33.16,286834.0,31.9063,32.0222,31.8966,32.0222,286834.0
2024-02-21 14:40:00,33.15,33.25,33.14,33.22,411590.0,32.0125,32.1091,32.0029,32.0801,411590.0
2024-02-21 14:50:00,33.23,33.32,33.21,33.27,360056.0,32.0898,32.1767,32.0705,32.1284,360056.0
2024-02-21 15:00:00,33.26,33.33,33.24,33.27,458909.0,32.1187,32.1863,32.0994,32.1284,458909.0
2024-02-21 15:10:00,33.28,33.28,33.2,33.25,475909.0,32.1381,32.1381,32.0608,32.1091,475909.0
2024-02-21 15:20:00,33.26,33.33,33.21,33.32,590627.0,32.1187,32.1863,32.0705,32.1767,590627.0
2024-02-21 15:30:00,33.32,33.35,33.3,33.34,631074.0,32.1767,32.2056,32.1574,32.196,631074.0
2024-02-21 15:40:00,33.34,33.36,33.29,33.33,828831.0,32.196,32.2153,32.1477,32.1863,828831.0
2024-02-21 15:50:00,33.33,33.48,33.32,33.41,2700656.0,32.1863,32.3312,32.1767,32.2636,2700656.0
2024-02-22 09:30:00,32.87,33.19,32.37,32.42,1081663.0,31.7421,32.0511,31.2593,31.3076,1081663.0
2024-02-22 09:40:00,32.42,32.45,32.01,32.21,965516.0,31.3076,31.3365,30.9116,31.1048,965516.0
2024-02-22 09:50:00,32.21,32.22,31.82,31.89,984749.0,31.1048,31.1144,30.7281,30.7957,984749.0
2024-02-22 10:00:00,31.9,32.44,31.88,32.09,1080544.0,30.8054,31.3269,30.7861,30.9889,1080544.0
2024-02-22 10:10:00,32.08,32.2,32.02,32.03,486198.0,30.9792,31.0951,30.9213,30.9309,486198.0
2024-02-22 10:20:00,32.03,32.19,31.96,32.11,426860.0,30.9309,31.0855,30.8633,31.0082,426860.0
2024-02-22 10:30:00,32.11,32.18,32.03,32.15,350424.0,31.0082,31.0758,30.9309,31.0468,350424.0
2024-02-22 10:40:00,32.15,32.22,31.96,31.98,538553.0,31.0468,31.1144,30.8633,30.8827,538553.0
2024-02-22 10:50:00,31.98,32.0,31.63,31.72,773252.0,30.8827,30.902,30.5447,30.6316,773252.0
2024-02-22 11:00:00,31.71,31.78,31.47,31.5,844271.0,30.6219,30.6895,30.3902,30.4191,844271.0
2024-02-22 11:10:00,31.5,31.55,31.31,31.33,752111.0,30.4191,30.4674,30.2356,30.255,752111.0
2024-02-22 11:20:00,31.33,31.43,31.32,31.35,536802.0,30.255,30.3515,30.2453,30.2743,536802.0
2024-02-22 11:30:00,31.36,31.39,31.11,31.12,730972.0,30.2839,30.3129,30.0425,30.0522,730972.0
2024-02-22 11:40:00,31.12,31.19,31.03,31.18,655738.0,30.0522,30.1198,29.9653,30.1101,655738.0
2024-02-22 11:50:00,31.18,31.24,31.04,31.07,695543.0,30.1101,30.168,29.9749,30.0039,695543.0
2024-02-22 12:00:00,31.07,31.28,31.06,31.2,653019.0,30.0039,30.2067,29.9942,30.1294,653019.0
2024-02-22 12:10:00,31.2,31.33,31.19,31.26,558704.0,30.1294,30.255,30.1198,30.1874,558704.0
2024-02-22 12:20:00,31.26,31.27,31.05,31.11,506325.0,30.1874,30.197,29.9846,30.0425,506325.0
2024-02-22 12:30:00,31.11,31.11,31.04,31.07,446923.0,30.0425,30.0425,29.9749,30.0039,446923.0
2024-02-22 12:40:00,31.06,31.12,31.04,31.09,322222.0,29.9942,30.0522,29.9749,30.0232,322222.0
2024-02-22 12:50:00,31.09,31.1,31.04,31.06,345895.0,30.0232,30.0329,29.9749,29.9942,345895.0
2024-02-22 13:00:00,31.07,31.08,30.86,30.86,785094.0,30.0039,30.0135,29.8011,29.8011,785094.0
2024-02-22 13:10:00,30.87,30.89,30.8,30.84,560425.0,29.8107,29.8301,29.7431,29.7818,560425.0
2024-02-22 13:20:00,30.84,30.85,30.75,30.77,487595.0,29.7818,29.7914,29.6949,29.7142,487595.0
2024-02-22 13:30:00,30.77,30.88,30.71,30.88,439834.0,29.7142,29.8204,29.6562,29.8204,439834.0
2024-02-22 13:40:00,30.87,30.98,30.83,30.85,420773.0,29.8107,29.917,29.7721,29.7914,420773.0
2024-02-22 13:50:00,30.84,30.92,30.82,30.88,311877.0,29.7818,29.859,29.7625,29.8204,311877.0
2024-02-22 14:00:00,30.89,31.07,30.85,31.01,388679.0,29.8301,30.0039,29.7914,29.9459,388679.0
2024-02-22 14:10:00,31.01,31.15,30.98,31.11,664020.0,29.9459,30.0811,29.917,30.0425,664020.0
2024-02-22 14:20:00,31.11,31.12,31.0,31.06,423113.0,30.0425,30.0522,29.9363,29.9942,423113.0
2024-02-22 14:30:00,31.07,31.07,30.83,30.94,540659.0,30.0039,30.0039,29.7721,29.8783,540659.0
2024-02-22 14:40:00,30.94,31.1,30.93,31.05,403783.0,29.8783,30.0329,29.8687,29.9846,403783.0
2024-02-22 14:50:00,31.05,31.06,30.99,31.04,307748.0,29.9846,29.9942,29.9266,29.9749,307748.0
2024-02-22 15:00:00,31.04,31.11,31.03,31.09,428239.0,29.9749,30.0425,29.9653,30.0232,428239.0
2024-02-22 15:10:00,31.1,31.1,31.01,31.02,474068.0,30.0329,30.0329,29.9459,29.9556,474068.0
2024-02-22 15:20:00,31.01,31.04,30.93,31.04,442384.0,29.9459,29.9749,29.8687,29.9749,442384.0
2024-02-22 15:30:00,31.04,31.16,31.0,31.15,719418.0,29.9749,30.0908,29.9363,30.0811,719418.0
2024-02-22 15:40:00,31.15,31.15,31.0,31.04,896278.0,30.0811,30.0811,29.9363,29.9749,896278.0
2024-02-22 15:50:00,31.03,31.05,30.85,30.9,2426742.0,29.9653,29.9846,29.7914,29.8397,2426742.0
2024-02-23 09:30:00,31.07,31.18,30.76,30.85,1052217.0,30.0039,30.1101,29.7045,29.7914,1052217.0
2024-02-23 09:40:00,30.85,30.87,30.51,30.55,827020.0,29.7914,29.8107,29.4631,29.5017,827020.0
2024-02-23 09:50:00,30.55,30.56,30.3,30.38,794911.0,29.5017,29.5114,29.2603,29.3376,794911.0
2024-02-23 10:00:00,30.38,30.55,30.17,30.41,809600.0,29.3376,29.5017,29.1348,29.3665,809600.0
2024-02-23 10:10:00,30.41,30.55,30.35,30.52,638805.0,29.3665,29.5017,29.3086,29.4728,638805.0
2024-02-23 10:20:00,30.53,30.55,30.38,30.39,500309.0,29.4824,29.5017,29.3376,29.3472,500309.0
2024-02-23 10:30:00,30.38,30.4,30.29,30.32,339670.0,29.3376,29.3569,29.2506,29.2796,339670.0
2024-02-23 10:40:00,30.31,30.33,30.26,30.3,396820.0,29.27,29.2893,29.2217,29.2603,396820.0
2024-02-23 10:50:00,30.3,30.55,30.3,30.49,356357.0,29.2603,29.5017,29.2603,29.4438,356357.0
2024-02-23 11:00:00,30.48,30.78,30.45,30.74,524250.0,29.4341,29.7238,29.4052,29.6852,524250.0
2024-02-23 11:10:00,30.74,30.9,30.71,30.82,412014.0,29.6852,29.8397,29.6562,29.7625,412014.0
2024-02-23 11:20:00,30.82,30.94,30.8,30.81,580255.0,29.7625,29.8783,29.7431,29.7528,580255.0
2024-02-23 11:30:00,30.81,31.06,30.81,31.03,484189.0,29.7528,29.9942,29.7528,29.9653,484189.0
2024-02-23 11:40:00,31.03,31.1,30.99,31.1,311955.0,29.9653,30.0329,29.9266,30.0329,311955.0
2024-02-23 11:50:00,31.1,31.16,31.07,31.13,266044.0,30.0329,30.0908,30.0039,30.0618,266044.0
2024-02-23 12:00:00,31.14,31.24,31.13,31.23,443067.0,30.0715,30.168,30.0618,30.1584,443067.0
2024-02-23 12:10:00,31.23,31.29,31.14,31.21,423354.0,30.1584,30.2163,30.0715,30.1391,423354.0
2024-02-23 12:20:00,31.22,31.38,31.21,31.36,332192.0,30.1487,30.3032,30.1391,30.2839,332192.0
2024-02-23 12:30:00,31.36,31.38,31.19,31.21,305358.0,30.2839,30.3032,30.1198,30.1391,305358.0
2024-02-23 12:40:00,31.21,31.26,31.14,31.2,312782.0,30.1391,30.1874,30.0715,30.1294,312782.0
2024-02-23 12:50:00,31.2,31.21,31.16,31.18,190483.0,30.1294,30.1391,30.0908,30.1101,190483.0
2024-02-23 13:00:00,31.17,31.22,31.17,31.21,260629.0,30.1005,30.1487,30.1005,30.1391,260629.0
2024-02-23 13:10:00,31.21,31.23,31.2,31.21,208779.0,30.1391,30.1584,30.1294,30.1391,208779.0
2024-02-23 13:20:00,31.21,31.23,31.18,31.21,440172.0,30.1391,30.1584,30.1101,30.1391,440172.0
2024-02-23 13:30:00,31.21,31.38,31.19,31.38,379054.0,30.1391,30.3032,30.1198,30.3032,379054.0
2024-02-23 13:40:00,31.38,31.41,31.34,31.41,229923.0,30.3032,30.3322,30.2646,30.3322,229923.0
2024-02-23 13:50:00,31.41,31.44,31.29,31.31,206427.0,30.3322,30.3612,30.2163,30.2356,206427.0
2024-02-23 14:00:00,31.31,31.32,31.22,31.23,253405.0,30.2356,30.2453,30.1487,30.1584,253405.0
2024-02-23 14:10:00,31.23,31.4,31.22,31.4,312824.0,30.1584,30.3226,30.1487,30.3226,312824.0
2024-02-23 14:20:00,31.4,31.48,31.29,31.32,384201.0,30.3226,30.3998,30.2163,30.2453,384201.0
2024-02-23 14:30:00,31.32,31.36,31.25,31.27,284110.0,30.2453,30.2839,30.1777,30.197,284110.0
2024-02-23 14:40:00,31.27,31.33,31.25,31.29,240600.0,30.197,30.255,30.1777,30.2163,240600.0
2024-02-23 14:50:00,31.29,31.37,31.27,31.35,174402.0,30.2163,30.2936,30.197,30.2743,174402.0
2024-02-23 15:00:00,31.36,31.41,31.33,31.36,227465.0,30.2839,30.3322,30.255,30.2839,227465.0
2024-02-23 15:10:00,31.36,31.37,31.32,31.33,166049.0,30.2839,30.2936,30.2453,30.255,166049.0
2024-02-23 15:20:00,31.33,31.33,31.26,31.28,250175.0,30.255,30.255,30.1874,30.2067,250175.0
2024-02-23 15:30:00,31.28,31.28,31.24,31.25,383326.0,30.2067,30.2067,30.168,30.1777,383326.0
2024-02-23 15:40:00,31.26,31.33,31.25,31.3,413588.0,30.1874,30.255,30.1777,30.226,413588.0
2024-02-23 15:50:00,31.3,31.32,31.26,31.29,1433313.0,30.226,30.2453,30.1874,30.2163,1433313.0
2024-02-26 09:30:00,30.63,30.82,30.21,30.31,1171272.0,29.579,29.7625,29.1734,29.27,1171272.0
2024-02-26 09:40:00,30.3,30.43,30.13,30.2,744807.0,29.2603,29.3858,29.0961,29.1637,744807.0
2024-02-26 09:50:00,30.19,30.4,30.16,30.39,553042.0,29.1541,29.3569,29.1251,29.3472,553042.0
2024-02-26 10:00:00,30.4,30.53,30.29,30.39,456265.0,29.3569,29.4824,29.2506,29.3472,456265.0
2024-02-26 10:10:00,30.4,30.5,30.19,30.27,416606.0,29.3569,29.4534,29.1541,29.2313,416606.0
2024-02-26 10:20:00,30.26,30.32,30.21,30.3,343040.0,29.2217,29.2796,29.1734,29.2603,343040.0
2024-02-26 10:30:00,30.3,30.32,30.16,30.21,297978.0,29.2603,29.2796,29.1251,29.1734,297978.0
2024-02-26 10:40:00,30.21,30.28,30.12,30.19,311441.0,29.1734,29.241,29.0865,29.1541,311441.0
2024-02-26 10:50:00,30.19,30.24,30.07,30.1,352339.0,29.1541,29.2024,29.0382,29.0672,352339.0
2024-02-26 11:00:00,30.1,30.14,30.01,30.05,463769.0,29.0672,29.1058,28.9803,29.0189,463769.0
2024-02-26 11:10:00,30.04,30.1,30.01,30.07,258573.0,29.0092,29.0672,28.9803,29.0382,258573.0
2024-02-26 11:20:00,30.07,30.14,30.05,30.14,222716.0,29.0382,29.1058,29.0189,29.1058,222716.0
2024-02-26 11:30:00,30.14,30.14,30.05,30.07,270878.0,29.1058,29.1058,29.0189,29.0382,270878.0
2024-02-26 11:40:00,30.08,30.1,30.01,30.07,319691.0,29.0479,29.0672,28.9803,29.0382,319691.0
2024-02-26 11:50:00,30.07,30.1,30.05,30.09,195000.0,29.0382,29.0672,29.0189,29.0575,195000.0
2024-02-26 12:00:00,30.09,30.12,30.02,30.03,194365.0,29.0575,29.0865,28.9899,28.9996,194365.0
2024-02-26 12:10:00,30.03,30.03,29.92,29.96,859714.0,28.9996,28.9996,28.8933,28.932,859714.0
2024-02-26 12:20:00,29.97,29.99,29.92,29.94,260227.0,28.9416,28.9609,28.8933,28.9127,260227.0
2024-02-26 12:30:00,29.94,29.94,29.87,29.88,396129.0,28.9127,28.9127,28.8451,28.8547,396129.0
2024-02-26 12:40:00,29.87,29.96,29.87,29.96,290982.0,28.8451,28.932,28.8451,28.932,290982.0
2024-02-26 12:50:00,29.96,30.01,29.94,30.01,266027.0,28.932,28.9803,28.9127,28.9803,266027.0
2024-02-26 13:00:00,30.01,30.02,29.91,29.92,248152.0,28.9803,28.9899,28.8837,28.8933,248152.0
2024-02-26 13:10:00,29.92,29.96,29.85,29.86,373934.0,28.8933,28.932,28.8257,28.8354,373934.0
2024-02-26 13:20:00,29.86,29.9,29.85,29.88,317451.0,28.8354,28.874,28.8257,28.8547,317451.0
2024-02-26 13:30:00,29.88,29.9,29.82,29.88,285884.0,28.8547,28.874,28.7968,28.8547,285884.0
2024-02-26 13:40:00,29.87,29.91,29.82,29.84,297175.0,28.8451,28.8837,28.7968,28.8161,297175.0
2024-02-26 13:50:00,29.84,29.93,29.83,29.87,205496.0,28.8161,28.903,28.8064,28.8451,205496.0
2024-02-26 14:00:00,29.87,29.88,29.83,29.86,183877.0,28.8451,28.8547,28.8064,28.8354,183877.0
2024-02-26 14:10:00,29.86,29.86,29.77,29.78,425813.0,28.8354,28.8354,28.7485,28.7581,425813.0
2024-02-26 14:20:00,29.78,29.79,29.74,29.78,340205.0,28.7581,28.7678,28.7195,28.7581,340205.0
2024-02-26 14:30:00,29.79,29.8,29.75,29.78,191654.0,28.7678,28.7775,28.7292,28.7581,191654.0
2024-02-26 14:40:00,29.78,29.83,29.77,29.8,285630.0,28.7581,28.8064,28.7485,28.7775,285630.0
2024-02-26 14:50:00,29.8,29.89,29.8,29.84,312948.0,28.7775,28.8644,28.7775,28.8161,312948.0
2024-02-26 15:00:00,29.84,29.84,29.75,29.81,281244.0,28.8161,28.8161,28.7292,28.7871,281244.0
2024-02-26 15:10:00,29.8,29.88,29.8,29.81,368592.0,28.7775,28.8547,28.7775,28.7871,368592.0
2024-02-26 15:20:00,29.81,30.02,29.8,30.01,647271.0,28.7871,28.9899,28.7775,28.9803,647271.0
2024-02-26 15:30:00,30.01,30.08,29.96,30.04,729310.0,28.9803,29.0479,28.932,29.0092,729310.0
2024-02-26 15:40:00,30.04,30.08,29.97,30.07,757629.0,29.0092,29.0479,28.9416,29.0382,757629.0
2024-02-26 15:50:00,30.08,30.11,30.0,30.01,1977004.0,29.0479,29.0768,28.9706,28.9803,1977004.0
2024-02-27 09:30:00,30.19,30.27,29.88,30.07,848108.0,29.1541,29.2313,28.8547,29.0382,848108.0
2024-02-27 09:40:00,30.07,30.1,29.98,30.05,481426.0,29.0382,29.0672,28.9513,29.0189,481426.0
2024-02-27 09:50:00,30.04,30.2,30.04,30.09,379726.0,29.0092,29.1637,29.0092,29.0575,379726.0
2024-02-27 10:00:00,30.09,30.17,29.94,29.96,493393.0,29.0575,29.1348,28.9127,28.932,493393.0
2024-02-27 10:10:00,29.96,30.02,29.9,29.94,335546.0,28.932,28.9899,28.874,28.9127,335546.0
2024-02-27 10:20:00,29.94,29.98,29.88,29.96,422115.0,28.9127,28.9513,28.8547,28.932,422115.0
2024-02-27 10:30:00,29.96,30.06,29.94,30.03,231892.0,28.932,29.0285,28.9127,28.9996,231892.0
2024-02-27 10:40:00,30.04,30.07,29.98,30.04,261328.0,29.0092,29.0382,28.9513,29.0092,261328.0
2024-02-27 10:50:00,30.04,30.06,29.91,29.92,253728.0,29.0092,29.0285,28.8837,28.8933,253728.0
2024-02-27 11:00:00,29.92,29.94,29.84,29.85,378485.0,28.8933,28.9127,28.8161,28.8257,378485.0
2024-02-27 11:10:00,29.84,29.9,29.81,29.9,250312.0,28.8161,28.874,28.7871,28.874,250312.0
2024-02-27 11:20:00,29.9,30.05,29.89,30.03,238236.0,28.874,29.0189,28.8644,28.9996,238236.0
2024-02-27 11:30:00,30.04,30.05,29.91,29.97,230832.0,29.0092,29.0189,28.8837,28.9416,230832.0
2024-02-27 11:40:00,29.96,29.97,29.9,29.92,168202.0,28.932,28.9416,28.874,28.8933,168202.0
2024-02-27 11:50:00,29.92,29.98,29.92,29.96,136808.0,28.8933,28.9513,28.8933,28.932,136808.0
2024-02-27 12:00:00,29.96,29.97,29.86,29.88,158966.0,28.932,28.9416,28.8354,28.8547,158966.0
2024-02-27 12:10:00,29.88,29.89,29.82,29.86,194638.0,28.8547,28.8644,28.7968,28.8354,194638.0
2024-02-27 12:20:00,29.86,29.89,29.82,29.82,155622.0,28.8354,28.8644,28.7968,28.7968,155622.0
2024-02-27 12:30:00,29.82,29.87,29.8,29.8,218300.0,28.7968,28.8451,28.7775,28.7775,218300.0
2024-02-27 12:40:00,29.81,29.86,29.78,29.85,152390.0,28.7871,28.8354,28.7581,28.8257,152390.0
2024-02-27 12:50:00,29.85,29.89,29.81,29.88,176363.0,28.8257,28.8644,28.7871,28.8547,176363.0
2024-02-27 13:00:00,29.88,30.0,29.87,29.95,299492.0,28.8547,28.9706,28.8451,28.9223,299492.0
2024-02-27 13:10:00,29.96,29.97,29.9,29.96,179963.0,28.932,28.9416,28.874,28.932,179963.0
2024-02-27 13:20:00,29.96,29.96,29.91,29.91,114806.0,28.932,28.932,28.8837,28.8837,114806.0
2024-02-27 13:30:00,29.91,29.95,29.87,29.94,164013.0,28.8837,28.9223,28.8451,28.9127,164013.0
2024-02-27 13:40:00,29.94,29.96,29.9,29.96,114242.0,28.9127,28.932,28.874,28.932,114242.0
2024-02-27 13:50:00,29.96,29.99,29.94,29.96,132039.0,28.932,28.9609,28.9127,28.932,132039.0
2024-02-27 14:00:00,29.96,29.96,29.89,29.9,135597.0,28.932,28.932,28.8644,28.874,135597.0
2024-02-27 14:10:00,29.9,29.9,29.82,29.83,223554.0,28.874,28.874,28.7968,28.8064,223554.0
2024-02-27 14:20:00,29.83,29.88,29.78,29.87,286149.0,28.8064,28.8547,28.7581,28.8451,286149.0
2024-02-27 14:30:00,29.88,29.88,29.79,29.79,155513.0,28.8547,28.8547,28.7678,28.7678,155513.0
2024-02-27 14:40:00,29.8,29.82,29.75,29.78,288790.0,28.7775,28.7968,28.7292,28.7581,288790.0
2024-02-27 14:50:00,29.78,29.81,29.75,29.8,227644.0,28.7581,28.7871,28.7292,28.7775,227644.0
2024-02-27 15:00:00,29.8,29.83,29.77,29.82,145479.0,28.7775,28.8064,28.7485,28.7968,145479.0
2024-02-27 15:10:00,29.82,29.87,29.78,29.83,213675.0,28.7968,28.8451,28.7581,28.8064,213675.0
2024-02-27 15:20:00,29.84,29.85,29.8,29.85,179870.0,28.8161,28.8257,28.7775,28.8257,179870.0
2024-02-27 15:30:00,29.85,29.88,29.83,29.86,213234.0,28.8257,28.8547,28.8064,28.8354,213234.0
2024-02-27 15:40:00,29.86,29.88,29.83,29.84,317317.0,28.8354,28.8547,28.8064,28.8161,317317.0
2024-02-27 15:50:00,29.84,29.91,29.83,29.86,910435.0,28.8161,28.8837,28.8064,28.8354,910435.0
2024-02-28 09:30:00,29.59,29.68,29.42,29.49,812075.0,28.5747,28.6616,28.4105,28.4781,812075.0
2024-02-28 09:40:00,29.49,29.58,29.46,29.52,397875.0,28.4781,28.565,28.4491,28.5071,397875.0
2024-02-28 09:50:00,29.52,29.65,29.46,29.64,358916.0,28.5071,28.6326,28.4491,28.623,358916.0
2024-02-28 10:00:00,29.63,29.84,29.59,29.66,612610.0,28.6133,28.8161,28.5747,28.6423,612610.0
2024-02-28 10:10:00,29.67,29.85,29.65,29.71,299219.0,28.6519,28.8257,28.6326,28.6905,299219.0
2024-02-28 10:20:00,29.72,29.78,29.7,29.73,195583.0,28.7002,28.7581,28.6809,28.7099,195583.0
2024-02-28 10:30:00,29.72,29.74,29.63,29.64,223778.0,28.7002,28.7195,28.6133,28.623,223778.0
2024-02-28 10:40:00,29.64,29.67,29.54,29.67,351333.0,28.623,28.6519,28.5264,28.6519,351333.0
2024-02-28 10:50:00,29.67,29.9,29.67,29.89,402785.0,28.6519,28.874,28.6519,28.8644,402785.0
2024-02-28 11:00:00,29.89,29.95,29.83,29.91,230132.0,28.8644,28.9223,28.8064,28.8837,230132.0
2024-02-28 11:10:00,29.91,29.93,29.88,29.91,121533.0,28.8837,28.903,28.8547,28.8837,121533.0
2024-02-28 11:20:00,29.91,29.91,29.79,29.83,230614.0,28.8837,28.8837,28.7678,28.8064,230614.0
2024-02-28 11:30:00,29.83,29.84,29.77,29.8,188687.0,28.8064,28.8161,28.7485,28.7775,188687.0
2024-02-28 11:40:00,29.8,29.92,29.78,29.88,237204.0,28.7775,28.8933,28.7581,28.8547,237204.0
2024-02-28 11:50:00,29.88,29.99,29.85,29.99,160685.0,28.8547,28.9609,28.8257,28.9609,160685.0
2024-02-28 12:00:00,29.98,30.06,29.95,30.01,181253.0,28.9513,29.0285,28.9223,28.9803,181253.0
2024-02-28 12:10:00,30.01,30.03,29.96,29.98,136755.0,28.9803,28.9996,28.932,28.9513,136755.0
2024-02-28 12:20:00,29.98,29.99,29.92,29.92,130854.0,28.9513,28.9609,28.8933,28.8933,130854.0
2024-02-28 12:30:00,29.93,29.95,29.87,29.87,122017.0,28.903,28.9223,28.8451,28.8451,122017.0
2024-02-28 12:40:00,29.88,29.91,29.85,29.88,127058.0,28.8547,28.8837,28.8257,28.8547,127058.0
2024-02-28 12:50:00,29.88,29.88,29.81,29.84,179826.0,28.8547,28.8547,28.7871,28.8161,179826.0
2024-02-28 13:00:00,29.84,29.87,29.8,29.83,175225.0,28.8161,28.8451,28.7775,28.8064,175225.0
2024-02-28 13:10:00,29.83,29.85,29.79,29.8,100393.0,28.8064,28.8257,28.7678,28.7775,100393.0
2024-02-28 13:20:00,29.8,29.9,29.77,29.88,152532.0,28.7775,28.874,28.7485,28.8547,152532.0
2024-02-28 13:30:00,29.88,29.88,29.82,29.88,92439.0,28.8547,28.8547,28.7968,28.8547,92439.0
2024-02-28 13:40:00,29.87,29.9,29.86,29.89,155696.0,28.8451,28.874,28.8354,28.8644,155696.0
2024-02-28 13:50:00,29.89,29.9,29.83,29.85,172458.0,28.8644,28.874,28.8064,28.8257,172458.0
2024-02-28 14:00:00,29.86,29.9,29.84,29.9,187201.0,28.8354,28.874,28.8161,28.874,187201.0
2024-02-28 14:10:00,29.9,29.9,29.84,29.88,177014.0,28.874,28.874,28.8161,28.8547,177014.0
2024-02-28 14:20:00,29.88,29.9,29.84,29.85,228572.0,28.8547,28.874,28.8161,28.8257,228572.0
2024-02-28 14:30:00,29.84,29.84,29.78,29.8,197609.0,28.8161,28.8161,28.7581,28.7775,197609.0
2024-02-28 14:40:00,29.8,29.85,29.79,29.83,153043.0,28.7775,28.8257,28.7678,28.8064,153043.0
2024-02-28 14:50:00,29.83,29.87,29.8,29.85,169630.0,28.8064,28.8451,28.7775,28.8257,169630.0
2024-02-28 15:00:00,29.85,29.92,29.84,29.89,260232.0,28.8257,28.8933,28.8161,28.8644,260232.0
2024-02-28 15:10:00,29.89,29.9,29.84,29.84,213047.0,28.8644,28.874,28.8161,28.8161,213047.0
2024-02-28 15:20:00,29.84,29.92,29.81,29.91,222471.0,28.8161,28.8933,28.7871,28.8837,222471.0
2024-02-28 15:30:00,29.91,29.92,29.84,29.85,357336.0,28.8837,28.8933,28.8161,28.8257,357336.0
2024-02-28 15:40:00,29.85,29.87,29.81,29.84,367786.0,28.8257,28.8451,28.7871,28.8161,367786.0
2024-02-28 15:50:00,29.85,29.89,29.83,29.87,1033199.0,28.8257,28.8644,28.8064,28.8451,1033199.0
2024-02-29 09:30:00,30.77,31.17,30.51,31.16,1254024.0,29.7142,30.1005,29.4631,30.0908,1254024.0
2024-02-29 09:40:00,31.16,31.48,31.13,31.37,790278.0,30.0908,30.3998,30.0618,30.2936,790278.0
2024-02-29 09:50:00,31.38,31.39,31.05,31.12,600684.0,30.3032,30.3129,29.9846,30.0522,600684.0
2024-02-29 10:00:00,31.12,31.49,31.07,31.27,456176.0,30.0522,30.4095,30.0039,30.197,456176.0
2024-02-29 10:10:00,31.26,31.3,31.02,31.02,339473.0,30.1874,30.226,29.9556,29.9556,339473.0
2024-02-29 10:20:00,31.03,31.2,30.98,31.17,293197.0,29.9653,30.1294,29.917,30.1005,293197.0
2024-02-29 10:30:00,31.17,31.34,31.16,31.23,474362.0,30.1005,30.2646,30.0908,30.1584,474362.0
2024-02-29 10:40:00,31.22,31.23,31.06,31.15,183316.0,30.1487,30.1584,29.9942,30.0811,183316.0
2024-02-29 10:50:00,31.14,31.34,31.1,31.27,214236.0,30.0715,30.2646,30.0329,30.197,214236.0
2024-02-29 11:00:00,31.27,31.3,31.2,31.26,197320.0,30.197,30.226,30.1294,30.1874,197320.0
2024-02-29 11:10:00,31.27,31.32,31.22,31.26,133978.0,30.197,30.2453,30.1487,30.1874,133978.0
2024-02-29 11:20:00,31.26,31.33,31.25,31.27,228798.0,30.1874,30.255,30.1777,30.197,228798.0
2024-02-29 11:30:00,31.27,31.33,31.24,31.32,171020.0,30.197,30.255,30.168,30.2453,171020.0
2024-02-29 11:40:00,31.31,31.32,31.2,31.21,199112.0,30.2356,30.2453,30.1294,30.1391,199112.0
2024-02-29 11:50:00,31.2,31.2,31.12,31.16,123712.0,30.1294,30.1294,30.0522,30.0908,123712.0
2024-02-29 12:00:00,31.15,31.29,31.13,31.29,319279.0,30.0811,30.2163,30.0618,30.2163,319279.0
2024-02-29 12:10:00,31.29,31.36,31.22,31.33,224428.0,30.2163,30.2839,30.1487,30.255,224428.0
2024-02-29 12:20:00,31.33,31.35,31.12,31.13,235935.0,30.255,30.2743,30.0522,30.0618,235935.0
2024-02-29 12:30:00,31.13,31.2,31.08,31.2,154759.0,30.0618,30.1294,30.0135,30.1294,154759.0
2024-02-29 12:40:00,31.2,31.26,31.18,31.23,175228.0,30.1294,30.1874,30.1101,30.1584,175228.0
2024-02-29 12:50:00,31.23,31.23,31.17,31.2,174487.0,30.1584,30.1584,30.1005,30.1294,174487.0
2024-02-29 13:00:00,31.19,31.29,31.18,31.23,131270.0,30.1198,30.2163,30.1101,30.1584,131270.0
2024-02-29 13:10:00,31.23,31.25,31.19,31.21,140216.0,30.1584,30.1777,30.1198,30.1391,140216.0
2024-02-29 13:20:00,31.21,31.21,31.16,31.17,126347.0,30.1391,30.1391,30.0908,30.1005,126347.0
2024-02-29 13:30:00,31.17,31.27,31.14,31.23,109571.0,30.1005,30.197,30.0715,30.1584,109571.0
2024-02-29 13:40:00,31.23,31.25,31.2,31.24,129314.0,30.1584,30.1777,30.1294,30.168,129314.0
2024-02-29 13:50:00,31.24,31.34,31.23,31.31,202074.0,30.168,30.2646,30.1584,30.2356,202074.0
2024-02-29 14:00:00,31.31,31.39,31.3,31.34,123261.0,30.2356,30.3129,30.226,30.2646,123261.0
2024-02-29 14:10:00,31.33,31.34,31.3,31.32,99514.0,30.255,30.2646,30.226,30.2453,99514.0
2024-02-29 14:20:00,31.32,31.42,31.32,31.42,241459.0,30.2453,30.3419,30.2453,30.3419,241459.0
2024-02-29 14:30:00,31.42,31.46,31.33,31.34,224390.0,30.3419,30.3805,30.255,30.2646,224390.0
2024-02-29 14:40:00,31.34,31.35,31.26,31.26,160663.0,30.2646,30.2743,30.1874,30.1874,160663.0
2024-02-29 14:50:00,31.27,31.31,31.25,31.26,180249.0,30.197,30.2356,30.1777,30.1874,180249.0
2024-02-29 15:00:00,31.26,31.35,31.26,31.3,128926.0,30.1874,30.2743,30.1874,30.226,128926.0
2024-02-29 15:10:00,31.31,31.32,31.28,31.31,140606.0,30.2356,30.2453,30.2067,30.2356,140606.0
2024-02-29 15:20:00,31.31,31.36,31.29,31.35,208183.0,30.2356,30.2839,30.2163,30.2743,208183.0
2024-02-29 15:30:00,31.34,31.37,31.25,31.26,291990.0,30.2646,30.2936,30.1777,30.1874,291990.0
2024-02-29 15:40:00,31.26,31.32,31.25,31.26,304437.0,30.1874,30.2453,30.1777,30.1874,304437.0
2024-02-29 15:50:00,31.26,31.32,31.19,31.24,1243309.0,30.1874,30.2453,30.1198,30.168,1243309.0
2024-03-01 09:30:00,31.63,31.63,31.19,31.23,665107.0,30.5447,30.5447,30.1198,30.1584,665107.0
2024-03-01 09:40:00,31.22,31.23,31.01,31.04,379147.0,30.1487,30.1584,29.9459,29.9749,379147.0
2024-03-01 09:50:00,31.04,31.05,30.93,30.99,263972.0,29.9749,29.9846,29.8687,29.9266,263972.0
2024-03-01 10:00:00,31.0,31.17,30.98,31.11,306658.0,29.9363,30.1005,29.917,30.0425,306658.0
2024-03-01 10:10:00,31.11,31.23,31.05,31.21,305023.0,30.0425,30.1584,29.9846,30.1391,305023.0
2024-03-01 10:20:00,31.21,31.65,31.2,31.64,761113.0,30.1391,30.564,30.1294,30.5543,761113.0
2024-03-01 10:30:00,31.65,31.77,31.62,31.68,435382.0,30.564,30.6799,30.535,30.593,435382.0
2024-03-01 10:40:00,31.68,31.78,31.62,31.77,397413.0,30.593,30.6895,30.535,30.6799,397413.0
2024-03-01 10:50:00,31.78,31.9,31.75,31.79,310971.0,30.6895,30.8054,30.6605,30.6992,310971.0
2024-03-01 11:00:00,31.79,31.87,31.75,31.82,313002.0,30.6992,30.7764,30.6605,30.7281,313002.0
2024-03-01 11:10:00,31.82,32.01,31.79,31.96,493275.0,30.7281,30.9116,30.6992,30.8633,493275.0
2024-03-01 11:20:00,31.96,32.12,31.91,31.91,699993.0,30.8633,31.0179,30.8151,30.8151,699993.0
2024-03-01 11:30:00,31.91,32.06,31.85,32.06,312146.0,30.8151,30.9599,30.7571,30.9599,312146.0
2024-03-01 11:40:00,32.06,32.15,32.01,32.14,429525.0,30.9599,31.0468,30.9116,31.0372,429525.0
2024-03-01 11:50:00,32.15,32.17,32.08,32.13,358032.0,31.0468,31.0661,30.9792,31.0275,358032.0
2024-03-01 12:00:00,32.13,32.3,32.08,32.3,505565.0,31.0275,31.1917,30.9792,31.1917,505565.0
2024-03-01 12:10:00,32.3,32.34,32.21,32.23,322864.0,31.1917,31.2303,31.1048,31.1241,322864.0
2024-03-01 12:20:00,32.23,32.27,32.18,32.22,333403.0,31.1241,31.1627,31.0758,31.1144,333403.0
2024-03-01 12:30:00,32.22,32.22,31.93,31.95,250580.0,31.1144,31.1144,30.8344,30.8537,250580.0
2024-03-01 12:40:00,31.94,32.01,31.92,31.96,179439.0,30.844,30.9116,30.8247,30.8633,179439.0
2024-03-01 12:50:00,31.97,31.98,31.91,31.96,200628.0,30.873,30.8827,30.8151,30.8633,200628.0
2024-03-01 13:00:00,31.96,32.0,31.86,31.87,204265.0,30.8633,30.902,30.7668,30.7764,204265.0
2024-03-01 13:10:00,31.87,31.97,31.86,31.96,142503.0,30.7764,30.873,30.7668,30.8633,142503.0
2024-03-01 13:20:00,31.95,31.98,31.91,31.94,175926.0,30.8537,30.8827,30.8151,30.844,175926.0
2024-03-01 13:30:00,31.94,32.01,31.93,31.99,162269.0,30.844,30.9116,30.8344,30.8923,162269.0
2024-03-01 13:40:00,31.99,32.07,31.98,32.05,258521.0,30.8923,30.9696,30.8827,30.9503,258521.0
2024-03-01 13:50:00,32.05,32.06,31.91,31.96,268327.0,30.9503,30.9599,30.8151,30.8633,268327.0
2024-03-01 14:00:00,31.96,31.99,31.91,31.96,127577.0,30.8633,30.8923,30.8151,30.8633,127577.0
2024-03-01 14:10:00,31.96,31.98,31.9,31.93,135906.0,30.8633,30.8827,30.8054,30.8344,135906.0
2024-03-01 14:20:00,31.93,32.02,31.9,31.99,217200.0,30.8344,30.9213,30.8054,30.8923,217200.0
2024-03-01 14:30:00,32.0,32.01,31.94,31.98,226048.0,30.902,30.9116,30.844,30.8827,226048.0
2024-03-01 14:40:00,31.98,31.99,31.92,31.94,148288.0,30.8827,30.8923,30.8247,30.844,148288.0
2024-03-01 14:50:00,31.95,31.96,31.9,31.92,171330.0,30.8537,30.8633,30.8054,30.8247,171330.0
2024-03-01 15:00:00,31.92,31.92,31.84,31.87,153844.0,30.8247,30.8247,30.7475,30.7764,153844.0
2024-03-01 15:10:00,31.86,31.88,31.81,31.86,256696.0,30.7668,30.7861,30.7185,30.7668,256696.0
2024-03-01 15:20:00,31.86,31.92,31.82,31.91,306466.0,30.7668,30.8247,30.7281,30.8151,306466.0
2024-03-01 15:30:00,31.91,31.97,31.9,31.94,336007.0,30.8151,30.873,30.8054,30.844,336007.0
2024-03-01 15:40:00,31.94,32.0,31.93,31.96,524622.0,30.844,30.902,30.8344,30.8633,524622.0
2024-03-01 15:50:00,31.96,31.98,31.9,31.93,1377681.0,30.8633,30.8827,30.8054,30.8344,1377681.0
2024-03-04 09:30:00,31.72,32.18,31.67,32.15,1650500.0,30.8603,31.3078,30.8117,31.2787,1650500.0
2024-03-04 09:40:00,32.14,32.24,31.89,32.18,692571.0,31.2689,31.3662,31.0257,31.3078,692571.0
2024-03-04 09:50:00,32.18,32.22,31.88,32.17,709151.0,31.3078,31.3468,31.016,31.2981,709151.0
2024-03-04 10:00:00,32.16,32.25,31.95,32.16,835331.0,31.2884,31.3759,31.0841,31.2884,835331.0
2024-03-04 10:10:00,32.17,32.26,32.08,32.24,668863.0,31.2981,31.3857,31.2106,31.3662,668863.0
2024-03-04 10:20:00,32.24,32.35,32.19,32.22,634272.0,31.3662,31.4732,31.3176,31.3468,634272.0
2024-03-04 10:30:00,32.22,32.42,32.21,32.3,574901.0,31.3468,31.5413,31.337,31.4246,574901.0
2024-03-04 10:40:00,32.3,32.45,32.26,32.45,557704.0,31.4246,31.5705,31.3857,31.5705,557704.0
2024-03-04 10:50:00,32.45,32.71,32.44,32.7,606725.0,31.5705,31.8235,31.5608,31.8137,606725.0
2024-03-04 11:00:00,32.7,32.92,32.69,32.9,867298.0,31.8137,32.0278,31.804,32.0083,867298.0
2024-03-04 11:10:00,32.89,33.12,32.88,32.93,583342.0,31.9986,32.2224,31.9889,32.0375,583342.0
2024-03-04 11:20:00,32.92,32.93,32.72,32.74,460716.0,32.0278,32.0375,31.8332,31.8527,460716.0
2024-03-04 11:30:00,32.74,32.87,32.65,32.87,375737.0,31.8527,31.9791,31.7651,31.9791,375737.0
2024-03-04 11:40:00,32.87,33.03,32.79,32.99,452277.0,31.9791,32.1348,31.9013,32.0959,452277.0
2024-03-04 11:50:00,32.99,33.07,32.94,33.02,535948.0,32.0959,32.1737,32.0472,32.1251,535948.0
2024-03-04 12:00:00,33.02,33.05,32.88,32.94,365929.0,32.1251,32.1543,31.9889,32.0472,365929.0
2024-03-04 12:10:00,32.94,33.0,32.9,32.96,391446.0,32.0472,32.1056,32.0083,32.0667,391446.0
2024-03-04 12:20:00,32.96,32.97,32.89,32.92,380332.0,32.0667,32.0764,31.9986,32.0278,380332.0
2024-03-04 12:30:00,32.92,32.93,32.84,32.88,356001.0,32.0278,32.0375,31.95,31.9889,356001.0
2024-03-04 12:40:00,32.88,33.0,32.82,32.98,358384.0,31.9889,32.1056,31.9305,32.0862,358384.0
2024-03-04 12:50:00,32.98,32.98,32.9,32.97,302257.0,32.0862,32.0862,32.0083,32.0764,302257.0
2024-03-04 13:00:00,32.98,33.02,32.93,32.98,266889.0,32.0862,32.1251,32.0375,32.0862,266889.0
2024-03-04 13:10:00,32.98,33.05,32.95,33.01,323412.0,32.0862,32.1543,32.057,32.1153,323412.0
2024-03-04 13:20:00,33.01,33.06,32.99,33.06,239197.0,32.1153,32.164,32.0959,32.164,239197.0
2024-03-04 13:30:00,33.06,33.11,33.04,33.05,297566.0,32.164,32.2126,32.1445,32.1543,297566.0
2024-03-04 13:40:00,33.06,33.06,32.87,32.97,413041.0,32.164,32.164,31.9791,32.0764,413041.0
2024-03-04 13:50:00,32.97,33.05,32.96,33.01,250266.0,32.0764,32.1543,32.0667,32.1153,250266.0
2024-03-04 14:00:00,33.01,33.02,32.91,32.97,221236.0,32.1153,32.1251,32.0181,32.0764,221236.0
2024-03-04 14:10:00,32.98,33.03,32.97,33.0,235392.0,32.0862,32.1348,32.0764,32.1056,235392.0
2024-03-04 14:20:00,33.0,33.08,32.99,33.07,186540.0,32.1056,32.1835,32.0959,32.1737,186540.0
2024-03-04 14:30:00,33.06,33.16,33.03,33.16,316009.0,32.164,32.2613,32.1348,32.2613,316009.0
2024-03-04 14:40:00,33.16,33.2,33.12,33.2,367435.0,32.2613,32.3002,32.2224,32.3002,367435.0
2024-03-04 14:50:00,33.2,33.26,33.18,33.2,298507.0,32.3002,32.3586,32.2807,32.3002,298507.0
2024-03-04 15:00:00,33.21,33.37,33.21,33.36,389441.0,32.3099,32.4656,32.3099,32.4559,389441.0
2024-03-04 15:10:00,33.37,33.44,33.34,33.4,489157.0,32.4656,32.5337,32.4364,32.4948,489157.0
2024-03-04 15:20:00,33.4,33.58,33.36,33.54,670729.0,32.4948,32.6699,32.4559,32.631,670729.0
2024-03-04 15:30:00,33.54,33.59,33.45,33.52,898686.0,32.631,32.6796,32.5434,32.6115,898686.0
2024-03-04 15:40:00,33.52,33.63,33.5,33.62,1116384.0,32.6115,32.7185,32.5921,32.7088,1116384.0
2024-03-04 15:50:00,33.62,33.63,33.45,33.47,2302771.0,32.7088,32.7185,32.5434,32.5629,2302771.0
2024-03-05 09:30:00,34.0,34.31,33.9,34.03,1284974.0,33.0785,33.3801,32.9812,33.1077,1284974.0
2024-03-05 09:40:00,34.02,34.12,33.62,33.65,748954.0,33.098,33.1953,32.7088,32.738,748954.0
2024-03-05 09:50:00,33.66,33.74,33.5,33.74,545705.0,32.7477,32.8256,32.5921,32.8256,545705.0
2024-03-05 10:00:00,33.73,34.06,33.73,33.84,590160.0,32.8158,33.1369,32.8158,32.9229,590160.0
2024-03-05 10:10:00,33.84,34.02,33.65,33.9,496643.0,32.9229,33.098,32.738,32.9812,496643.0
2024-03-05 10:20:00,33.9,33.97,33.7,33.74,419365.0,32.9812,33.0493,32.7866,32.8256,419365.0
2024-03-05 10:30:00,33.74,33.8,33.57,33.63,441284.0,32.8256,32.8839,32.6602,32.7185,441284.0
2024-03-05 10:40:00,33.63,33.7,33.57,33.64,358696.0,32.7185,32.7866,32.6602,32.7283,358696.0
2024-03-05 10:50:00,33.65,33.7,33.47,33.59,401174.0,32.738,32.7866,32.5629,32.6796,401174.0
2024-03-05 11:00:00,33.59,33.66,33.4,33.47,265615.0,32.6796,32.7477,32.4948,32.5629,265615.0
2024-03-05 11:10:00,33.47,33.52,33.38,33.39,317869.0,32.5629,32.6115,32.4753,32.485,317869.0
2024-03-05 11:20:00,33.39,33.46,33.29,33.4,332634.0,32.485,32.5532,32.3878,32.4948,332634.0
2024-03-05 11:30:00,33.4,33.45,33.29,33.3,233986.0,32.4948,32.5434,32.3878,32.3975,233986.0
2024-03-05 11:40:00,33.3,33.37,33.24,33.34,217741.0,32.3975,32.4656,32.3391,32.4364,217741.0
2024-03-05 11:50:00,33.34,33.39,33.3,33.38,265407.0,32.4364,32.485,32.3975,32.4753,265407.0
2024-03-05 12:00:00,33.39,33.5,33.34,33.45,218494.0,32.485,32.5921,32.4364,32.5434,218494.0
2024-03-05 12:10:00,33.45,33.52,33.41,33.51,187988.0,32.5434,32.6115,32.5045,32.6018,187988.0
2024-03-05 12:20:00,33.52,33.57,33.49,33.52,195036.0,32.6115,32.6602,32.5823,32.6115,195036.0
2024-03-05 12:30:00,33.52,33.57,33.46,33.48,166642.0,32.6115,32.6602,32.5532,32.5726,166642.0
2024-03-05 12:40:00,33.48,33.49,33.37,33.46,152221.0,32.5726,32.5823,32.4656,32.5532,152221.0
2024-03-05 12:50:00,33.45,33.49,33.41,33.41,117267.0,32.5434,32.5823,32.5045,32.5045,117267.0
2024-03-05 13:00:00,33.41,33.51,33.34,33.51,317410.0,32.5045,32.6018,32.4364,32.6018,317410.0
2024-03-05 13:10:00,33.51,33.54,33.46,33.52,149500.0,32.6018,32.631,32.5532,32.6115,149500.0
2024-03-05 13:20:00,33.51,33.58,33.5,33.58,165918.0,32.6018,32.6699,32.5921,32.6699,165918.0
2024-03-05 13:30:00,33.57,33.58,33.43,33.44,178562.0,32.6602,32.6699,32.524,32.5337,178562.0
2024-03-05 13:40:00,33.43,33.55,33.38,33.54,191965.0,32.524,32.6407,32.4753,32.631,191965.0
2024-03-05 13:50:00,33.54,33.57,33.39,33.46,216387.0,32.631,32.6602,32.485,32.5532,216387.0
2024-03-05 14:00:00,33.46,33.47,33.39,33.47,181495.0,32.5532,32.5629,32.485,32.5629,181495.0
2024-03-05 14:10:00,33.47,33.52,33.42,33.49,156584.0,32.5629,32.6115,32.5142,32.5823,156584.0
2024-03-05 14:20:00,33.5,33.52,33.43,33.5,133405.0,32.5921,32.6115,32.524,32.5921,133405.0
2024-03-05 14:30:00,33.5,33.52,33.43,33.47,177381.0,32.5921,32.6115,32.524,32.5629,177381.0
2024-03-05 14:40:00,33.47,33.49,33.41,33.41,182687.0,32.5629,32.5823,32.5045,32.5045,182687.0
2024-03-05 14:50:00,33.42,33.43,33.32,33.36,264011.0,32.5142,32.524,32.4169,32.4559,264011.0
2024-03-05 15:00:00,33.37,33.42,33.29,33.41,229741.0,32.4656,32.5142,32.3878,32.5045,229741.0
2024-03-05 15:10:00,33.41,33.41,33.32,33.34,197045.0,32.5045,32.5045,32.4169,32.4364,197045.0
2024-03-05 15:20:00,33.33,33.36,33.25,33.26,244673.0,32.4267,32.4559,32.3488,32.3586,244673.0
2024-03-05 15:30:00,33.25,33.39,33.25,33.32,270045.0,32.3488,32.485,32.3488,32.4169,270045.0
2024-03-05 15:40:00,33.32,33.33,33.22,33.33,441150.0,32.4169,32.4267,32.3197,32.4267,441150.0
2024-03-05 15:50:00,33.33,33.37,33.29,33.34,1197131.0,32.4267,32.4656,32.3878,32.4364,1197131.0
2024-03-06 09:30:00,33.65,33.91,33.65,33.87,849678.0,32.738,32.991,32.738,32.952,849678.0
2024-03-06 09:40:00,33.87,34.25,33.77,34.17,606062.0,32.952,33.3217,32.8547,33.2439,606062.0
2024-03-06 09:50:00,34.17,34.28,34.12,34.2,393038.0,33.2439,33.3509,33.1953,33.2731,393038.0
2024-03-06 10:00:00,34.2,34.2,33.86,33.88,524350.0,33.2731,33.2731,32.9423,32.9618,524350.0
2024-03-06 10:10:00,33.88,34.0,33.87,33.92,254652.0,32.9618,33.0785,32.952,33.0007,254652.0
2024-03-06 10:20:00,33.93,33.98,33.83,33.95,201003.0,33.0104,33.0591,32.9131,33.0299,201003.0
2024-03-06 10:30:00,33.95,33.98,33.81,33.9,302320.0,33.0299,33.0591,32.8937,32.9812,302320.0
2024-03-06 10:40:00,33.9,33.98,33.81,33.91,222049.0,32.9812,33.0591,32.8937,32.991,222049.0
2024-03-06 10:50:00,33.91,34.0,33.85,33.97,277728.0,32.991,33.0785,32.9326,33.0493,277728.0
2024-03-06 11:00:00,33.97,34.04,33.92,33.94,186821.0,33.0493,33.1174,33.0007,33.0201,186821.0
2024-03-06 11:10:00,33.95,34.14,33.95,34.1,399369.0,33.0299,33.2147,33.0299,33.1758,399369.0
2024-03-06 11:20:00,34.1,34.11,33.99,34.0,194433.0,33.1758,33.1855,33.0688,33.0785,194433.0
2024-03-06 11:30:00,34.0,34.02,33.9,33.98,281029.0,33.0785,33.098,32.9812,33.0591,281029.0
2024-03-06 11:40:00,33.99,34.07,33.98,33.98,163763.0,33.0688,33.1466,33.0591,33.0591,163763.0
2024-03-06 11:50:00,33.99,34.07,33.93,34.01,238447.0,33.0688,33.1466,33.0104,33.0882,238447.0
2024-03-06 12:00:00,34.0,34.07,34.0,34.04,188003.0,33.0785,33.1466,33.0785,33.1174,188003.0
2024-03-06 12:10:00,34.04,34.04,33.98,34.0,151585.0,33.1174,33.1174,33.0591,33.0785,151585.0
2024-03-06 12:20:00,34.01,34.05,33.98,34.0,119364.0,33.0882,33.1272,33.0591,33.0785,119364.0
2024-03-06 12:30:00,34.01,34.02,33.91,33.91,182387.0,33.0882,33.098,32.991,32.991,182387.0
2024-03-06 12:40:00,33.91,33.98,33.89,33.95,131975.0,32.991,33.0591,32.9715,33.0299,131975.0
2024-03-06 12:50:00,33.95,34.04,33.93,34.04,143446.0,33.0299,33.1174,33.0104,33.1174,143446.0
2024-03-06 13:00:00,34.03,34.08,34.0,34.04,103800.0,33.1077,33.1563,33.0785,33.1174,103800.0
2024-03-06 13:10:00,34.04,34.12,34.03,34.1,96209.0,33.1174,33.1953,33.1077,33.1758,96209.0
2024-03-06 13:20:00,34.1,34.15,34.07,34.13,255524.0,33.1758,33.2245,33.1466,33.205,255524.0
2024-03-06 13:30:00,34.13,34.16,34.03,34.09,452574.0,33.205,33.2342,33.1077,33.1661,452574.0
2024-03-06 13:40:00,34.09,34.12,34.04,34.08,139652.0,33.1661,33.1953,33.1174,33.1563,139652.0
2024-03-06 13:50:00,34.07,34.08,33.91,33.95,209451.0,33.1466,33.1563,32.991,33.0299,209451.0
2024-03-06 14:00:00,33.95,33.96,33.81,33.84,328827.0,33.0299,33.0396,32.8937,32.9229,328827.0
2024-03-06 14:10:00,33.84,33.86,33.61,33.7,246212.0,32.9229,32.9423,32.6991,32.7866,246212.0
2024-03-06 14:20:00,33.69,33.7,33.51,33.54,430738.0,32.7769,32.7866,32.6018,32.631,430738.0
2024-03-06 14:30:00,33.54,33.61,33.51,33.57,200160.0,32.631,32.6991,32.6018,32.6602,200160.0
2024-03-06 14:40:00,33.57,33.66,33.53,33.66,164152.0,32.6602,32.7477,32.6213,32.7477,164152.0
2024-03-06 14:50:00,33.66,33.72,33.62,33.63,117655.0,32.7477,32.8061,32.7088,32.7185,117655.0
2024-03-06 15:00:00,33.63,33.64,33.59,33.61,134606.0,32.7185,32.7283,32.6796,32.6991,134606.0
2024-03-06 15:10:00,33.61,33.68,33.61,33.66,186119.0,32.6991,32.7672,32.6991,32.7477,186119.0
2024-03-06 15:20:00,33.65,33.66,33.6,33.66,243736.0,32.738,32.7477,32.6894,32.7477,243736.0
2024-03-06 15:30:00,33.66,33.67,33.52,33.58,278887.0,32.7477,32.7575,32.6115,32.6699,278887.0
2024-03-06 15:40:00,33.58,33.67,33.57,33.65,293397.0,32.6699,32.7575,32.6602,32.738,293397.0
2024-03-06 15:50:00,33.64,33.7,33.61,33.62,1057054.0,32.7283,32.7866,32.6991,32.7088,1057054.0
2024-03-07 09:30:00,33.99,34.16,33.8,33.81,828174.0,33.0688,33.2342,32.8839,32.8937,828174.0
2024-03-07 09:40:00,33.81,34.03,33.64,33.97,392456.0,32.8937,33.1077,32.7283,33.0493,392456.0
2024-03-07 09:50:00,33.98,34.17,33.97,34.14,322005.0,33.0591,33.2439,33.0493,33.2147,322005.0
2024-03-07 10:00:00,34.14,34.2,34.08,34.12,242647.0,33.2147,33.2731,33.1563,33.1953,242647.0
2024-03-07 10:10:00,34.13,34.23,33.93,33.95,265254.0,33.205,33.3023,33.0104,33.0299,265254.0
2024-03-07 10:20:00,33.94,33.94,33.81,33.88,165226.0,33.0201,33.0201,32.8937,32.9618,165226.0
2024-03-07 10:30:00,33.87,34.06,33.84,34.04,162789.0,32.952,33.1369,32.9229,33.1174,162789.0
2024-03-07 10:40:00,34.04,34.08,33.97,34.02,151850.0,33.1174,33.1563,33.0493,33.098,151850.0
2024-03-07 10:50:00,34.02,34.04,33.94,34.01,165349.0,33.098,33.1174,33.0201,33.0882,165349.0
2024-03-07 11:00:00,34.01,34.03,33.9,33.93,167628.0,33.0882,33.1077,32.9812,33.0104,167628.0
2024-03-07 11:10:00,33.94,33.95,33.81,33.93,200353.0,33.0201,33.0299,32.8937,33.0104,200353.0
2024-03-07 11:20:00,33.93,33.94,33.83,33.84,200378.0,33.0104,33.0201,32.9131,32.9229,200378.0
2024-03-07 11:30:00,33.84,33.86,33.71,33.72,228332.0,32.9229,32.9423,32.7964,32.8061,228332.0
2024-03-07 11:40:00,33.71,33.77,33.7,33.77,168654.0,32.7964,32.8547,32.7866,32.8547,168654.0
2024-03-07 11:50:00,33.77,33.8,33.6,33.7,226088.0,32.8547,32.8839,32.6894,32.7866,226088.0
2024-03-07 12:00:00,33.7,33.78,33.69,33.73,101081.0,32.7866,32.8645,32.7769,32.8158,101081.0
2024-03-07 12:10:00,33.73,33.79,33.71,33.78,108260.0,32.8158,32.8742,32.7964,32.8645,108260.0
2024-03-07 12:20:00,33.77,33.77,33.71,33.75,78026.0,32.8547,32.8547,32.7964,32.8353,78026.0
2024-03-07 12:30:00,33.75,33.76,33.65,33.7,128219.0,32.8353,32.845,32.738,32.7866,128219.0
2024-03-07 12:40:00,33.7,33.71,33.62,33.7,83064.0,32.7866,32.7964,32.7088,32.7866,83064.0
2024-03-07 12:50:00,33.7,33.73,33.66,33.69,136009.0,32.7866,32.8158,32.7477,32.7769,136009.0
2024-03-07 13:00:00,33.69,33.71,33.65,33.7,134529.0,32.7769,32.7964,32.738,32.7866,134529.0
2024-03-07 13:10:00,33.7,33.7,33.6,33.62,133546.0,32.7866,32.7866,32.6894,32.7088,133546.0
2024-03-07 13:20:00,33.63,33.7,33.6,33.7,92628.0,32.7185,32.7866,32.6894,32.7866,92628.0
2024-03-07 13:30:00,33.7,33.72,33.65,33.67,100832.0,32.7866,32.8061,32.738,32.7575,100832.0
2024-03-07 13:40:00,33.68,33.71,33.65,33.69,86287.0,32.7672,32.7964,32.738,32.7769,86287.0
2024-03-07 13:50:00,33.69,33.72,33.67,33.68,91164.0,32.7769,32.8061,32.7575,32.7672,91164.0
2024-03-07 14:00:00,33.69,33.74,33.67,33.72,107987.0,32.7769,32.8256,32.7575,32.8061,107987.0
2024-03-07 14:10:00,33.72,33.82,33.7,33.82,95924.0,32.8061,32.9034,32.7866,32.9034,95924.0
2024-03-07 14:20:00,33.82,33.82,33.75,33.81,105031.0,32.9034,32.9034,32.8353,32.8937,105031.0
2024-03-07 14:30:00,33.8,33.84,33.79,33.81,151224.0,32.8839,32.9229,32.8742,32.8937,151224.0
2024-03-07 14:40:00,33.82,33.84,33.8,33.82,83097.0,32.9034,32.9229,32.8839,32.9034,83097.0
2024-03-07 14:50:00,33.81,33.85,33.81,33.84,135429.0,32.8937,32.9326,32.8937,32.9229,135429.0
2024-03-07 15:00:00,33.85,33.87,33.8,33.83,148008.0,32.9326,32.952,32.8839,32.9131,148008.0
2024-03-07 15:10:00,33.83,33.88,33.81,33.88,156192.0,32.9131,32.9618,32.8937,32.9618,156192.0
2024-03-07 15:20:00,33.88,33.99,33.87,33.98,218680.0,32.9618,33.0688,32.952,33.0591,218680.0
2024-03-07 15:30:00,33.98,34.0,33.93,33.97,254588.0,33.0591,33.0785,33.0104,33.0493,254588.0
2024-03-07 15:40:00,33.96,33.98,33.91,33.91,266980.0,33.0396,33.0591,32.991,32.991,266980.0
2024-03-07 15:50:00,33.91,33.95,33.87,33.9,1152719.0,32.991,33.0299,32.952,32.9812,1152719.0
2024-03-08 09:30:00,34.14,34.28,33.76,33.8,815338.0,33.2147,33.3509,32.845,32.8839,815338.0
2024-03-08 09:40:00,33.81,34.07,33.81,33.96,361548.0,32.8937,33.1466,32.8937,33.0396,361548.0
2024-03-08 09:50:00,33.96,34.11,33.95,34.07,345449.0,33.0396,33.1855,33.0299,33.1466,345449.0
2024-03-08 10:00:00,34.06,34.09,33.87,33.87,346208.0,33.1369,33.1661,32.952,32.952,346208.0
2024-03-08 10:10:00,33.87,33.92,33.81,33.83,262190.0,32.952,33.0007,32.8937,32.9131,262190.0
2024-03-08 10:20:00,33.83,34.0,33.78,33.92,377447.0,32.9131,33.0785,32.8645,33.0007,377447.0
2024-03-08 10:30:00,33.91,34.1,33.89,34.06,315147.0,32.991,33.1758,32.9715,33.1369,315147.0
2024-03-08 10:40:00,34.07,34.08,33.98,34.05,208927.0,33.1466,33.1563,33.0591,33.1272,208927.0
2024-03-08 10:50:00,34.04,34.07,33.99,34.04,139174.0,33.1174,33.1466,33.0688,33.1174,139174.0
2024-03-08 11:00:00,34.04,34.05,33.98,34.05,162573.0,33.1174,33.1272,33.0591,33.1272,162573.0
2024-03-08 11:10:00,34.05,34.06,33.89,33.89,302939.0,33.1272,33.1369,32.9715,32.9715,302939.0
2024-03-08 11:20:00,33.89,33.99,33.86,33.98,123767.0,32.9715,33.0688,32.9423,33.0591,123767.0
2024-03-08 11:30:00,33.99,34.07,33.96,34.07,160271.0,33.0688,33.1466,33.0396,33.1466,160271.0
2024-03-08 11:40:00,34.07,34.18,34.02,34.15,256081.0,33.1466,33.2536,33.098,33.2245,256081.0
2024-03-08 11:50:00,34.15,34.17,34.06,34.16,145508.0,33.2245,33.2439,33.1369,33.2342,145508.0
2024-03-08 12:00:00,34.16,34.35,34.16,34.27,298536.0,33.2342,33.419,33.2342,33.3412,298536.0
2024-03-08 12:10:00,34.28,34.32,34.19,34.31,112444.0,33.3509,33.3898,33.2634,33.3801,112444.0
2024-03-08 12:20:00,34.31,34.32,34.26,34.29,124899.0,33.3801,33.3898,33.3315,33.3607,124899.0
2024-03-08 12:30:00,34.29,34.34,34.24,34.25,177617.0,33.3607,33.4093,33.312,33.3217,177617.0
2024-03-08 12:40:00,34.24,34.26,34.12,34.15,146748.0,33.312,33.3315,33.1953,33.2245,146748.0
2024-03-08 12:50:00,34.15,34.16,34.06,34.15,87039.0,33.2245,33.2342,33.1369,33.2245,87039.0
2024-03-08 13:00:00,34.14,34.16,34.09,34.12,147151.0,33.2147,33.2342,33.1661,33.1953,147151.0
2024-03-08 13:10:00,34.13,34.18,34.1,34.11,111342.0,33.205,33.2536,33.1758,33.1855,111342.0
2024-03-08 13:20:00,34.11,34.22,34.11,34.2,122247.0,33.1855,33.2926,33.1855,33.2731,122247.0
2024-03-08 13:30:00,34.19,34.21,34.11,34.13,161767.0,33.2634,33.2828,33.1855,33.205,161767.0
2024-03-08 13:40:00,34.12,34.17,34.11,34.14,103936.0,33.1953,33.2439,33.1855,33.2147,103936.0
2024-03-08 13:50:00,34.13,34.16,34.09,34.15,198475.0,33.205,33.2342,33.1661,33.2245,198475.0
2024-03-08 14:00:00,34.15,34.17,33.97,34.02,288831.0,33.2245,33.2439,33.0493,33.098,288831.0
2024-03-08 14:10:00,34.02,34.06,33.94,33.98,162676.0,33.098,33.1369,33.0201,33.0591,162676.0
2024-03-08 14:20:00,33.98,34.07,33.97,34.05,177277.0,33.0591,33.1466,33.0493,33.1272,177277.0
2024-03-08 14:30:00,34.05,34.16,34.05,34.16,177141.0,33.1272,33.2342,33.1272,33.2342,177141.0
2024-03-08 14:40:00,34.15,34.19,34.14,34.15,109337.0,33.2245,33.2634,33.2147,33.2245,109337.0
2024-03-08 14:50:00,34.15,34.24,34.14,34.23,127738.0,33.2245,33.312,33.2147,33.3023,127738.0
2024-03-08 15:00:00,34.24,34.28,34.2,34.26,144604.0,33.312,33.3509,33.2731,33.3315,144604.0
2024-03-08 15:10:00,34.25,34.26,34.2,34.22,202442.0,33.3217,33.3315,33.2731,33.2926,202442.0
2024-03-08 15:20:00,34.22,34.22,34.15,34.15,126487.0,33.2926,33.2926,33.2245,33.2245,126487.0
2024-03-08 15:30:00,34.16,34.21,34.1,34.1,197032.0,33.2342,33.2828,33.1758,33.1758,197032.0
2024-03-08 15:40:00,34.1,34.15,34.06,34.08,331792.0,33.1758,33.2245,33.1369,33.1563,331792.0
2024-03-08 15:50:00,34.08,34.11,33.9,33.91,1100704.0,33.1563,33.1855,32.9812,32.991,1100704.0
2024-03-11 09:30:00,34.13,34.75,33.89,34.68,977205.0,33.205,33.8082,32.9715,33.7401,977205.0
2024-03-11 09:40:00,34.67,34.72,34.51,34.54,438736.0,33.7304,33.779,33.5747,33.6039,438736.0
2024-03-11 09:50:00,34.53,34.55,34.34,34.4,363183.0,33.5942,33.6136,33.4093,33.4677,363183.0
2024-03-11 10:00:00,34.4,34.48,34.3,34.45,340272.0,33.4677,33.5455,33.3704,33.5163,340272.0
2024-03-11 10:10:00,34.45,34.57,34.41,34.56,252827.0,33.5163,33.6331,33.4774,33.6233,252827.0
2024-03-11 10:20:00,34.56,34.67,34.47,34.65,322582.0,33.6233,33.7304,33.5358,33.7109,322582.0
2024-03-11 10:30:00,34.65,34.81,34.64,34.8,429138.0,33.7109,33.8666,33.7012,33.8568,429138.0
2024-03-11 10:40:00,34.8,35.01,34.79,34.99,543685.0,33.8568,34.0611,33.8471,34.0417,543685.0
2024-03-11 10:50:00,35.0,35.01,34.92,35.01,380540.0,34.0514,34.0611,33.9736,34.0611,380540.0
2024-03-11 11:00:00,35.01,35.07,34.93,35.05,572344.0,34.0611,34.1195,33.9833,34.1001,572344.0
2024-03-11 11:10:00,35.04,35.11,34.98,35.01,439584.0,34.0903,34.1584,34.032,34.0611,439584.0
2024-03-11 11:20:00,35.01,35.02,34.81,34.89,340924.0,34.0611,34.0709,33.8666,33.9444,340924.0
2024-03-11 11:30:00,34.88,35.16,34.85,35.15,663591.0,33.9347,34.2071,33.9055,34.1973,663591.0
2024-03-11 11:40:00,35.15,35.18,34.99,35.05,393820.0,34.1973,34.2265,34.0417,34.1001,393820.0
2024-03-11 11:50:00,35.05,35.12,35.01,35.11,235631.0,34.1001,34.1682,34.0611,34.1584,235631.0
2024-03-11 12:00:00,35.1,35.15,35.04,35.15,220967.0,34.1487,34.1973,34.0903,34.1973,220967.0
2024-03-11 12:10:00,35.15,35.17,35.04,35.05,204465.0,34.1973,34.2168,34.0903,34.1001,204465.0
2024-03-11 12:20:00,35.04,35.08,34.99,35.02,205223.0,34.0903,34.1292,34.0417,34.0709,205223.0
2024-03-11 12:30:00,35.01,35.05,34.99,35.05,191939.0,34.0611,34.1001,34.0417,34.1001,191939.0
2024-03-11 12:40:00,35.05,35.21,35.04,35.19,295966.0,34.1001,34.2557,34.0903,34.2363,295966.0
2024-03-11 12:50:00,35.19,35.27,35.16,35.25,244693.0,34.2363,34.3141,34.2071,34.2946,244693.0
2024-03-11 13:00:00,35.24,35.27,35.15,35.18,207392.0,34.2849,34.3141,34.1973,34.2265,207392.0
2024-03-11 13:10:00,35.19,35.24,35.13,35.14,278948.0,34.2363,34.2849,34.1779,34.1876,278948.0
2024-03-11 13:20:00,35.14,35.2,35.08,35.18,204307.0,34.1876,34.246,34.1292,34.2265,204307.0
2024-03-11 13:30:00,35.18,35.19,35.08,35.14,194953.0,34.2265,34.2363,34.1292,34.1876,194953.0
2024-03-11 13:40:00,35.14,35.18,35.13,35.14,150589.0,34.1876,34.2265,34.1779,34.1876,150589.0
2024-03-11 13:50:00,35.14,35.24,35.05,35.19,360458.0,34.1876,34.2849,34.1001,34.2363,360458.0
2024-03-11 14:00:00,35.19,35.23,35.17,35.2,256095.0,34.2363,34.2752,34.2168,34.246,256095.0
2024-03-11 14:10:00,35.2,35.25,35.18,35.19,306410.0,34.246,34.2946,34.2265,34.2363,306410.0
2024-03-11 14:20:00,35.18,35.21,35.13,35.2,258000.0,34.2265,34.2557,34.1779,34.246,258000.0
2024-03-11 14:30:00,35.19,35.25,35.15,35.19,493710.0,34.2363,34.2946,34.1973,34.2363,493710.0
2024-03-11 14:40:00,35.18,35.21,35.04,35.1,316354.0,34.2265,34.2557,34.0903,34.1487,316354.0
2024-03-11 14:50:00,35.11,35.27,35.07,35.24,385060.0,34.1584,34.3141,34.1195,34.2849,385060.0
2024-03-11 15:00:00,35.23,35.34,35.21,35.29,364499.0,34.2752,34.3822,34.2557,34.3336,364499.0
2024-03-11 15:10:00,35.29,35.46,35.28,35.35,460708.0,34.3336,34.4989,34.3238,34.3919,460708.0
2024-03-11 15:20:00,35.35,35.42,35.24,35.32,558189.0,34.3919,34.46,34.2849,34.3627,558189.0
2024-03-11 15:30:00,35.31,35.34,35.18,35.23,621002.0,34.353,34.3822,34.2265,34.2752,621002.0
2024-03-11 15:40:00,35.23,35.3,35.15,35.16,826225.0,34.2752,34.3433,34.1973,34.2071,826225.0
2024-03-11 15:50:00,35.16,35.3,35.15,35.25,1786634.0,34.2071,34.3433,34.1973,34.2946,1786634.0
2024-03-12 09:30:00,34.49,34.5,33.96,34.04,1159652.0,33.5552,33.565,33.0396,33.1174,1159652.0
2024-03-12 09:40:00,34.05,34.31,34.0,34.07,535076.0,33.1272,33.3801,33.0785,33.1466,535076.0
2024-03-12 09:50:00,34.08,34.2,34.05,34.12,548288.0,33.1563,33.2731,33.1272,33.1953,548288.0
2024-03-12 10:00:00,34.13,34.24,33.83,33.85,489414.0,33.205,33.312,32.9131,32.9326,489414.0
2024-03-12 10:10:00,33.86,33.93,33.81,33.9,383260.0,32.9423,33.0104,32.8937,32.9812,383260.0
2024-03-12 10:20:00,33.9,34.06,33.89,34.06,302103.0,32.9812,33.1369,32.9715,33.1369,302103.0
2024-03-12 10:30:00,34.06,34.12,34.03,34.07,219913.0,33.1369,33.1953,33.1077,33.1466,219913.0
2024-03-12 10:40:00,34.06,34.19,34.04,34.15,200150.0,33.1369,33.2634,33.1174,33.2245,200150.0
2024-03-12 10:50:00,34.15,34.19,34.01,34.04,244941.0,33.2245,33.2634,33.0882,33.1174,244941.0
2024-03-12 11:00:00,34.04,34.14,34.0,34.14,147034.0,33.1174,33.2147,33.0785,33.2147,147034.0
2024-03-12 11:10:00,34.14,34.14,34.04,34.05,145031.0,33.2147,33.2147,33.1174,33.1272,145031.0
2024-03-12 11:20:00,34.05,34.1,34.01,34.03,141000.0,33.1272,33.1758,33.0882,33.1077,141000.0
2024-03-12 11:30:00,34.02,34.1,34.02,34.07,105550.0,33.098,33.1758,33.098,33.1466,105550.0
2024-03-12 11:40:00,34.06,34.11,34.02,34.09,125064.0,33.1369,33.1855,33.098,33.1661,125064.0
2024-03-12 11:50:00,34.09,34.17,34.08,34.16,134653.0,33.1661,33.2439,33.1563,33.2342,134653.0
2024-03-12 12:00:00,34.16,34.16,33.97,33.98,177019.0,33.2342,33.2342,33.0493,33.0591,177019.0
2024-03-12 12:10:00,33.97,34.0,33.86,33.94,200388.0,33.0493,33.0785,32.9423,33.0201,200388.0
2024-03-12 12:20:00,33.94,34.0,33.93,33.98,91908.0,33.0201,33.0785,33.0104,33.0591,91908.0
2024-03-12 12:30:00,33.98,33.98,33.92,33.95,141827.0,33.0591,33.0591,33.0007,33.0299,141827.0
2024-03-12 12:40:00,33.95,33.96,33.87,33.94,206982.0,33.0299,33.0396,32.952,33.0201,206982.0
2024-03-12 12:50:00,33.93,33.98,33.92,33.94,171975.0,33.0104,33.0591,33.0007,33.0201,171975.0
2024-03-12 13:00:00,33.94,33.95,33.76,33.82,283773.0,33.0201,33.0299,32.845,32.9034,283773.0
2024-03-12 13:10:00,33.82,33.83,33.75,33.77,129417.0,32.9034,32.9131,32.8353,32.8547,129417.0
2024-03-12 13:20:00,33.77,33.81,33.73,33.73,203804.0,32.8547,32.8937,32.8158,32.8158,203804.0
2024-03-12 13:30:00,33.74,33.83,33.68,33.79,171903.0,32.8256,32.9131,32.7672,32.8742,171903.0
2024-03-12 13:40:00,33.8,33.8,33.72,33.76,94114.0,32.8839,32.8839,32.8061,32.845,94114.0
2024-03-12 13:50:00,33.76,33.81,33.75,33.78,115710.0,32.845,32.8937,32.8353,32.8645,115710.0
2024-03-12 14:00:00,33.78,33.78,33.71,33.75,92875.0,32.8645,32.8645,32.7964,32.8353,92875.0
2024-03-12 14:10:00,33.74,33.75,33.67,33.7,167716.0,32.8256,32.8353,32.7575,32.7866,167716.0
2024-03-12 14:20:00,33.7,33.8,33.7,33.8,114207.0,32.7866,32.8839,32.7866,32.8839,114207.0
2024-03-12 14:30:00,33.8,33.85,33.76,33.8,127898.0,32.8839,32.9326,32.845,32.8839,127898.0
2024-03-12 14:40:00,33.8,33.81,33.72,33.72,142402.0,32.8839,32.8937,32.8061,32.8061,142402.0
2024-03-12 14:50:00,33.72,33.77,33.69,33.75,200981.0,32.8061,32.8547,32.7769,32.8353,200981.0
2024-03-12 15:00:00,33.74,33.79,33.69,33.79,137613.0,32.8256,32.8742,32.7769,32.8742,137613.0
2024-03-12 15:10:00,33.79,33.83,33.78,33.79,219533.0,32.8742,32.9131,32.8645,32.8742,219533.0
2024-03-12 15:20:00,33.8,33.84,33.78,33.83,156655.0,32.8839,32.9229,32.8645,32.9131,156655.0
2024-03-12 15:30:00,33.82,33.94,33.78,33.93,532748.0,32.9034,33.0201,32.8645,33.0104,532748.0
2024-03-12 15:40:00,33.92,33.96,33.87,33.92,463364.0,33.0007,33.0396,32.952,33.0007,463364.0
2024-03-12 15:50:00,33.91,33.96,33.85,33.89,1008084.0,32.991,33.0396,32.9326,32.9715,1008084.0
2024-03-13 09:30:00,34.14,34.53,34.04,34.45,689820.0,33.2147,33.5942,33.1174,33.5163,689820.0
2024-03-13 09:40:00,34.46,34.63,34.37,34.57,364365.0,33.526,33.6914,33.4385,33.6331,364365.0
2024-03-13 09:50:00,34.56,34.62,34.4,34.45,398148.0,33.6233,33.6817,33.4677,33.5163,398148.0
2024-03-13 10:00:00,34.45,34.51,34.22,34.28,337810.0,33.5163,33.5747,33.2926,33.3509,337810.0
2024-03-13 10:10:00,34.27,34.31,34.2,34.26,208214.0,33.3412,33.3801,33.2731,33.3315,208214.0
2024-03-13 10:20:00,34.26,34.29,34.13,34.19,293037.0,33.3315,33.3607,33.205,33.2634,293037.0
2024-03-13 10:30:00,34.19,34.29,34.1,34.29,353595.0,33.2634,33.3607,33.1758,33.3607,353595.0
2024-03-13 10:40:00,34.29,34.31,34.16,34.18,158330.0,33.3607,33.3801,33.2342,33.2536,158330.0
2024-03-13 10:50:00,34.18,34.3,34.13,34.23,445156.0,33.2536,33.3704,33.205,33.3023,445156.0
2024-03-13 11:00:00,34.22,34.3,34.19,34.27,322986.0,33.2926,33.3704,33.2634,33.3412,322986.0
2024-03-13 11:10:00,34.27,34.3,34.17,34.27,368211.0,33.3412,33.3704,33.2439,33.3412,368211.0
2024-03-13 11:20:00,34.27,34.41,34.25,34.41,487368.0,33.3412,33.4774,33.3217,33.4774,487368.0
2024-03-13 11:30:00,34.41,34.47,34.38,34.43,171051.0,33.4774,33.5358,33.4482,33.4969,171051.0
2024-03-13 11:40:00,34.43,34.48,34.37,34.45,177762.0,33.4969,33.5455,33.4385,33.5163,177762.0
2024-03-13 11:50:00,34.45,34.5,34.41,34.46,148144.0,33.5163,33.565,33.4774,33.526,148144.0
2024-03-13 12:00:00,34.45,34.5,34.43,34.47,142190.0,33.5163,33.565,33.4969,33.5358,142190.0
2024-03-13 12:10:00,34.47,34.5,34.42,34.48,142083.0,33.5358,33.565,33.4871,33.5455,142083.0
2024-03-13 12:20:00,34.48,34.5,34.41,34.42,144300.0,33.5455,33.565,33.4774,33.4871,144300.0
2024-03-13 12:30:00,34.43,34.5,34.41,34.48,120258.0,33.4969,33.565,33.4774,33.5455,120258.0
2024-03-13 12:40:00,34.48,34.56,34.44,34.51,168029.0,33.5455,33.6233,33.5066,33.5747,168029.0
2024-03-13 12:50:00,34.51,34.52,34.44,34.47,97713.0,33.5747,33.5844,33.5066,33.5358,97713.0
2024-03-13 13:00:00,34.47,34.5,34.4,34.47,157647.0,33.5358,33.565,33.4677,33.5358,157647.0
2024-03-13 13:10:00,34.47,34.56,34.46,34.52,143791.0,33.5358,33.6233,33.526,33.5844,143791.0
2024-03-13 13:20:00,34.52,34.59,34.52,34.57,206747.0,33.5844,33.6525,33.5844,33.6331,206747.0
2024-03-13 13:30:00,34.56,34.58,34.55,34.57,117293.0,33.6233,33.6428,33.6136,33.6331,117293.0
2024-03-13 13:40:00,34.57,34.59,34.49,34.49,134061.0,33.6331,33.6525,33.5552,33.5552,134061.0
2024-03-13 13:50:00,34.49,34.49,34.38,34.39,125293.0,33.5552,33.5552,33.4482,33.4579,125293.0
2024-03-13 14:00:00,34.39,34.46,34.37,34.38,102793.0,33.4579,33.526,33.4385,33.4482,102793.0
2024-03-13 14:10:00,34.39,34.44,34.35,34.36,123011.0,33.4579,33.5066,33.419,33.4288,123011.0
2024-03-13 14:20:00,34.36,34.38,34.29,34.31,244770.0,33.4288,33.4482,33.3607,33.3801,244770.0
2024-03-13 14:30:00,34.31,34.38,34.3,34.34,206596.0,33.3801,33.4482,33.3704,33.4093,206596.0
2024-03-13 14:40:00,34.34,34.44,34.33,34.39,147561.0,33.4093,33.5066,33.3996,33.4579,147561.0
2024-03-13 14:50:00,34.39,34.44,34.37,34.43,137237.0,33.4579,33.5066,33.4385,33.4969,137237.0
2024-03-13 15:00:00,34.43,34.49,34.4,34.45,352425.0,33.4969,33.5552,33.4677,33.5163,352425.0
2024-03-13 15:10:00,34.44,34.45,34.32,34.34,369707.0,33.5066,33.5163,33.3898,33.4093,369707.0
2024-03-13 15:20:00,34.33,34.4,34.25,34.28,193737.0,33.3996,33.4677,33.3217,33.3509,193737.0
2024-03-13 15:30:00,34.29,34.34,34.28,34.31,252529.0,33.3607,33.4093,33.3509,33.3801,252529.0
2024-03-13 15:40:00,34.31,34.33,34.26,34.32,381389.0,33.3801,33.3996,33.3315,33.3898,381389.0
2024-03-13 15:50:00,34.32,34.39,34.28,34.39,844925.0,33.3898,33.4579,33.3509,33.4579,844925.0
2024-03-14 09:30:00,33.84,33.97,33.66,33.97,648954.0,32.9229,33.0493,32.7477,33.0493,648954.0
2024-03-14 09:40:00,33.97,34.03,33.75,33.82,376157.0,33.0493,33.1077,32.8353,32.9034,376157.0
2024-03-14 09:50:00,33.82,33.96,33.82,33.89,234761.0,32.9034,33.0396,32.9034,32.9715,234761.0
2024-03-14 10:00:00,33.89,34.2,33.88,34.18,288532.0,32.9715,33.2731,32.9618,33.2536,288532.0
2024-03-14 10:10:00,34.19,34.26,34.08,34.25,394700.0,33.2634,33.3315,33.1563,33.3217,394700.0
2024-03-14 10:20:00,34.24,34.38,34.15,34.28,495116.0,33.312,33.4482,33.2245,33.3509,495116.0
2024-03-14 10:30:00,34.28,34.49,34.28,34.45,343722.0,33.3509,33.5552,33.3509,33.5163,343722.0
2024-03-14 10:40:00,34.45,34.57,34.35,34.35,402499.0,33.5163,33.6331,33.419,33.419,402499.0
2024-03-14 10:50:00,34.35,34.36,34.19,34.32,260293.0,33.419,33.4288,33.2634,33.3898,260293.0
2024-03-14 11:00:00,34.31,34.33,34.18,34.3,179276.0,33.3801,33.3996,33.2536,33.3704,179276.0
2024-03-14 11:10:00,34.31,34.31,34.14,34.15,153439.0,33.3801,33.3801,33.2147,33.2245,153439.0
2024-03-14 11:20:00,34.14,34.32,34.12,34.3,254059.0,33.2147,33.3898,33.1953,33.3704,254059.0
2024-03-14 11:30:00,34.3,34.42,34.27,34.3,333487.0,33.3704,33.4871,33.3412,33.3704,333487.0
2024-03-14 11:40:00,34.3,34.38,34.23,34.34,443024.0,33.3704,33.4482,33.3023,33.4093,443024.0
2024-03-14 11:50:00,34.34,34.47,34.32,34.46,364332.0,33.4093,33.5358,33.3898,33.526,364332.0
2024-03-14 12:00:00,34.45,34.49,34.41,34.48,209286.0,33.5163,33.5552,33.4774,33.5455,209286.0
2024-03-14 12:10:00,34.48,34.51,34.42,34.42,247145.0,33.5455,33.5747,33.4871,33.4871,247145.0
2024-03-14 12:20:00,34.41,34.5,34.4,34.45,399770.0,33.4774,33.565,33.4677,33.5163,399770.0
2024-03-14 12:30:00,34.45,34.57,34.43,34.51,324703.0,33.5163,33.6331,33.4969,33.5747,324703.0
2024-03-14 12:40:00,34.5,34.56,34.45,34.54,205578.0,33.565,33.6233,33.5163,33.6039,205578.0
2024-03-14 12:50:00,34.54,34.55,34.47,34.48,196116.0,33.6039,33.6136,33.5358,33.5455,196116.0
2024-03-14 13:00:00,34.49,34.51,34.43,34.5,385224.0,33.5552,33.5747,33.4969,33.565,385224.0
2024-03-14 13:10:00,34.5,34.53,34.44,34.47,213236.0,33.565,33.5942,33.5066,33.5358,213236.0
2024-03-14 13:20:00,34.47,34.52,34.42,34.52,313561.0,33.5358,33.5844,33.4871,33.5844,313561.0
2024-03-14 13:30:00,34.5,34.5,34.4,34.42,191607.0,33.565,33.565,33.4677,33.4871,191607.0
2024-03-14 13:40:00,34.41,34.42,34.32,34.37,218121.0,33.4774,33.4871,33.3898,33.4385,218121.0
2024-03-14 13:50:00,34.37,34.45,34.35,34.41,149047.0,33.4385,33.5163,33.419,33.4774,149047.0
2024-03-14 14:00:00,34.41,34.47,34.4,34.46,171361.0,33.4774,33.5358,33.4677,33.526,171361.0
2024-03-14 14:10:00,34.46,34.49,34.37,34.4,169247.0,33.526,33.5552,33.4385,33.4677,169247.0
2024-03-14 14:20:00,34.39,34.4,34.29,34.29,148085.0,33.4579,33.4677,33.3607,33.3607,148085.0
2024-03-14 14:30:00,34.29,34.3,34.12,34.18,214700.0,33.3607,33.3704,33.1953,33.2536,214700.0
2024-03-14 14:40:00,34.18,34.2,34.09,34.13,259056.0,33.2536,33.2731,33.1661,33.205,259056.0
2024-03-14 14:50:00,34.14,34.2,34.05,34.05,308774.0,33.2147,33.2731,33.1272,33.1272,308774.0
2024-03-14 15:00:00,34.05,34.15,34.05,34.15,240507.0,33.1272,33.2245,33.1272,33.2245,240507.0
2024-03-14 15:10:00,34.14,34.17,34.02,34.02,297392.0,33.2147,33.2439,33.098,33.098,297392.0
2024-03-14 15:20:00,34.02,34.05,33.98,34.05,245092.0,33.098,33.1272,33.0591,33.1272,245092.0
2024-03-14 15:30:00,34.05,34.06,33.92,33.96,310147.0,33.1272,33.1369,33.0007,33.0396,310147.0
2024-03-14 15:40:00,33.96,34.08,33.94,34.07,613771.0,33.0396,33.1563,33.0201,33.1466,613771.0
2024-03-14 15:50:00,34.09,34.22,34.05,34.22,1435521.0,33.1661,33.2926,33.1272,33.2926,1435521.0
2024-03-15 09:30:00,33.48,33.66,33.37,33.48,2225645.0,32.5726,32.7477,32.4656,32.5726,2225645.0
2024-03-15 09:40:00,33.49,33.7,33.48,33.58,546889.0,32.5823,32.7866,32.5726,32.6699,546889.0
2024-03-15 09:50:00,33.58,33.69,33.55,33.57,332954.0,32.6699,32.7769,32.6407,32.6602,332954.0
2024-03-15 10:00:00,33.55,33.89,33.52,33.89,573237.0,32.6407,32.9715,32.6115,32.9715,573237.0
2024-03-15 10:10:00,33.89,34.06,33.87,33.98,431491.0,32.9715,33.1369,32.952,33.0591,431491.0
2024-03-15 10:20:00,33.98,33.99,33.66,33.66,351268.0,33.0591,33.0688,32.7477,32.7477,351268.0
2024-03-15 10:30:00,33.66,33.82,33.65,33.8,270478.0,32.7477,32.9034,32.738,32.8839,270478.0
2024-03-15 10:40:00,33.79,33.85,33.77,33.85,225232.0,32.8742,32.9326,32.8547,32.9326,225232.0
2024-03-15 10:50:00,33.85,33.92,33.81,33.84,221294.0,32.9326,33.0007,32.8937,32.9229,221294.0
2024-03-15 11:00:00,33.84,33.86,33.78,33.82,220845.0,32.9229,32.9423,32.8645,32.9034,220845.0
2024-03-15 11:10:00,33.81,33.86,33.76,33.81,195265.0,32.8937,32.9423,32.845,32.8937,195265.0
2024-03-15 11:20:00,33.8,33.83,33.76,33.77,138050.0,32.8839,32.9131,32.845,32.8547,138050.0
2024-03-15 11:30:00,33.77,33.83,33.75,33.82,164629.0,32.8547,32.9131,32.8353,32.9034,164629.0
2024-03-15 11:40:00,33.82,33.84,33.76,33.8,135907.0,32.9034,32.9229,32.845,32.8839,135907.0
2024-03-15 11:50:00,33.8,33.81,33.73,33.76,109961.0,32.8839,32.8937,32.8158,32.845,109961.0
2024-03-15 12:00:00,33.76,33.8,33.7,33.79,135328.0,32.845,32.8839,32.7866,32.8742,135328.0
2024-03-15 12:10:00,33.79,33.86,33.76,33.84,124587.0,32.8742,32.9423,32.845,32.9229,124587.0
2024-03-15 12:20:00,33.85,33.92,33.82,33.91,164184.0,32.9326,33.0007,32.9034,32.991,164184.0
2024-03-15 12:30:00,33.91,33.95,33.86,33.88,240852.0,32.991,33.0299,32.9423,32.9618,240852.0
2024-03-15 12:40:00,33.88,33.89,33.72,33.77,123193.0,32.9618,32.9715,32.8061,32.8547,123193.0
2024-03-15 12:50:00,33.78,33.8,33.7,33.75,122617.0,32.8645,32.8839,32.7866,32.8353,122617.0
2024-03-15 13:00:00,33.74,33.76,33.67,33.76,111674.0,32.8256,32.845,32.7575,32.845,111674.0
2024-03-15 13:10:00,33.76,33.76,33.68,33.69,100148.0,32.845,32.845,32.7672,32.7769,100148.0
2024-03-15 13:20:00,33.69,33.77,33.68,33.77,94229.0,32.7769,32.8547,32.7672,32.8547,94229.0
2024-03-15 13:30:00,33.77,33.8,33.72,33.78,72799.0,32.8547,32.8839,32.8061,32.8645,72799.0
2024-03-15 13:40:00,33.79,33.83,33.75,33.82,99562.0,32.8742,32.9131,32.8353,32.9034,99562.0
2024-03-15 13:50:00,33.82,33.85,33.8,33.82,103299.0,32.9034,32.9326,32.8839,32.9034,103299.0
2024-03-15 14:00:00,33.82,33.91,33.8,33.84,186799.0,32.9034,32.991,32.8839,32.9229,186799.0
2024-03-15 14:10:00,33.83,33.84,33.74,33.79,202035.0,32.9131,32.9229,32.8256,32.8742,202035.0
2024-03-15 14:20:00,33.79,33.83,33.77,33.78,143506.0,32.8742,32.9131,32.8547,32.8645,143506.0
2024-03-15 14:30:00,33.79,33.82,33.76,33.79,169322.0,32.8742,32.9034,32.845,32.8742,169322.0
2024-03-15 14:40:00,33.79,33.86,33.77,33.79,171519.0,32.8742,32.9423,32.8547,32.8742,171519.0
2024-03-15 14:50:00,33.79,33.88,33.77,33.88,155464.0,32.8742,32.9618,32.8547,32.9618,155464.0
2024-03-15 15:00:00,33.88,33.92,33.83,33.9,182339.0,32.9618,33.0007,32.9131,32.9812,182339.0
2024-03-15 15:10:00,33.91,33.93,33.84,33.86,211236.0,32.991,33.0104,32.9229,32.9423,211236.0
2024-03-15 15:20:00,33.85,33.94,33.84,33.94,245088.0,32.9326,33.0201,32.9229,33.0201,245088.0
2024-03-15 15:30:00,33.94,33.94,33.88,33.89,254986.0,33.0201,33.0201,32.9618,32.9715,254986.0
2024-03-15 15:40:00,33.88,33.93,33.83,33.91,472853.0,32.9618,33.0104,32.9131,32.991,472853.0
2024-03-15 15:50:00,33.92,33.94,33.76,33.86,3189211.0,33.0007,33.0201,32.845,32.9423,3189211.0
2024-03-18 09:30:00,33.69,33.85,33.59,33.75,499730.0,32.7769,32.9326,32.6796,32.8353,499730.0
2024-03-18 09:40:00,33.75,33.86,33.69,33.78,379554.0,32.8353,32.9423,32.7769,32.8645,379554.0
2024-03-18 09:50:00,33.79,33.97,33.74,33.8,279474.0,32.8742,33.0493,32.8256,32.8839,279474.0
2024-03-18 10:00:00,33.8,34.18,33.79,34.08,343919.0,32.8839,33.2536,32.8742,33.1563,343919.0
2024-03-18 10:10:00,34.09,34.19,34.09,34.16,135673.0,33.1661,33.2634,33.1661,33.2342,135673.0
2024-03-18 10:20:00,34.16,34.17,34.08,34.08,165425.0,33.2342,33.2439,33.1563,33.1563,165425.0
2024-03-18 10:30:00,34.08,34.12,34.0,34.08,174996.0,33.1563,33.1953,33.0785,33.1563,174996.0
2024-03-18 10:40:00,34.08,34.11,33.95,34.05,155020.0,33.1563,33.1855,33.0299,33.1272,155020.0
2024-03-18 10:50:00,34.04,34.09,33.99,34.06,132826.0,33.1174,33.1661,33.0688,33.1369,132826.0
2024-03-18 11:00:00,34.06,34.14,34.04,34.13,142187.0,33.1369,33.2147,33.1174,33.205,142187.0
2024-03-18 11:10:00,34.12,34.24,34.11,34.2,186760.0,33.1953,33.312,33.1855,33.2731,186760.0
2024-03-18 11:20:00,34.2,34.29,34.17,34.29,153238.0,33.2731,33.3607,33.2439,33.3607,153238.0
2024-03-18 11:30:00,34.29,34.34,34.26,34.3,177811.0,33.3607,33.4093,33.3315,33.3704,177811.0
2024-03-18 11:40:00,34.29,34.31,34.21,34.27,127744.0,33.3607,33.3801,33.2828,33.3412,127744.0
2024-03-18 11:50:00,34.26,34.4,34.25,34.39,132992.0,33.3315,33.4677,33.3217,33.4579,132992.0
2024-03-18 12:00:00,34.39,34.45,34.34,34.36,157272.0,33.4579,33.5163,33.4093,33.4288,157272.0
2024-03-18 12:10:00,34.36,34.52,34.34,34.46,324483.0,33.4288,33.5844,33.4093,33.526,324483.0
2024-03-18 12:20:00,34.46,34.54,34.44,34.45,176154.0,33.526,33.6039,33.5066,33.5163,176154.0
2024-03-18 12:30:00,34.44,34.47,34.41,34.45,121387.0,33.5066,33.5358,33.4774,33.5163,121387.0
2024-03-18 12:40:00,34.45,34.47,34.42,34.44,69438.0,33.5163,33.5358,33.4871,33.5066,69438.0
2024-03-18 12:50:00,34.45,34.56,34.44,34.55,193479.0,33.5163,33.6233,33.5066,33.6136,193479.0
2024-03-18 13:00:00,34.55,34.63,34.48,34.62,136691.0,33.6136,33.6914,33.5455,33.6817,136691.0
2024-03-18 13:10:00,34.61,34.65,34.57,34.59,125730.0,33.672,33.7109,33.6331,33.6525,125730.0
2024-03-18 13:20:00,34.58,34.58,34.47,34.54,159987.0,33.6428,33.6428,33.5358,33.6039,159987.0
2024-03-18 13:30:00,34.53,34.55,34.47,34.48,132903.0,33.5942,33.6136,33.5358,33.5455,132903.0
2024-03-18 13:40:00,34.49,34.51,34.43,34.5,105773.0,33.5552,33.5747,33.4969,33.565,105773.0
2024-03-18 13:50:00,34.5,34.51,34.42,34.43,145522.0,33.565,33.5747,33.4871,33.4969,145522.0
2024-03-18 14:00:00,34.43,34.44,34.34,34.39,134486.0,33.4969,33.5066,33.4093,33.4579,134486.0
2024-03-18 14:10:00,34.39,34.48,34.39,34.47,165181.0,33.4579,33.5455,33.4579,33.5358,165181.0
2024-03-18 14:20:00,34.48,34.5,34.43,34.44,144112.0,33.5455,33.565,33.4969,33.5066,144112.0
2024-03-18 14:30:00,34.44,34.49,34.42,34.48,141516.0,33.5066,33.5552,33.4871,33.5455,141516.0
2024-03-18 14:40:00,34.47,34.53,34.46,34.52,119380.0,33.5358,33.5942,33.526,33.5844,119380.0
2024-03-18 14:50:00,34.52,34.54,34.45,34.46,144206.0,33.5844,33.6039,33.5163,33.526,144206.0
2024-03-18 15:00:00,34.45,34.48,34.37,34.38,143779.0,33.5163,33.5455,33.4385,33.4482,143779.0
2024-03-18 15:10:00,34.39,34.51,34.38,34.48,182502.0,33.4579,33.5747,33.4482,33.5455,182502.0
2024-03-18 15:20:00,34.48,34.49,34.41,34.41,190317.0,33.5455,33.5552,33.4774,33.4774,190317.0
2024-03-18 15:30:00,34.41,34.45,34.38,34.4,284301.0,33.4774,33.5163,33.4482,33.4677,284301.0
2024-03-18 15:40:00,34.4,34.44,34.34,34.38,361793.0,33.4677,33.5066,33.4093,33.4482,361793.0
2024-03-18 15:50:00,34.38,34.44,34.31,34.43,1280175.0,33.4482,33.5066,33.3801,33.4969,1280175.0
2024-03-19 09:30:00,34.08,34.16,33.91,34.07,429563.0,33.1563,33.2342,32.991,33.1466,429563.0
2024-03-19 09:40:00,34.07,34.15,33.88,33.91,229955.0,33.1466,33.2245,32.9618,32.991,229955.0
2024-03-19 09:50:00,33.91,33.99,33.87,33.88,152427.0,32.991,33.0688,32.952,32.9618,152427.0
2024-03-19 10:00:00,33.85,33.87,33.51,33.61,454858.0,32.9326,32.952,32.6018,32.6991,454858.0
2024-03-19 10:10:00,33.6,33.64,33.57,33.6,250904.0,32.6894,32.7283,32.6602,32.6894,250904.0
2024-03-19 10:20:00,33.61,33.7,33.57,33.66,270744.0,32.6991,32.7866,32.6602,32.7477,270744.0
2024-03-19 10:30:00,33.65,33.7,33.56,33.64,253237.0,32.738,32.7866,32.6504,32.7283,253237.0
2024-03-19 10:40:00,33.62,33.71,33.58,33.63,123852.0,32.7088,32.7964,32.6699,32.7185,123852.0
2024-03-19 10:50:00,33.64,33.67,33.58,33.59,127902.0,32.7283,32.7575,32.6699,32.6796,127902.0
2024-03-19 11:00:00,33.58,33.62,33.47,33.5,156963.0,32.6699,32.7088,32.5629,32.5921,156963.0
2024-03-19 11:10:00,33.5,33.54,33.48,33.53,109879.0,32.5921,32.631,32.5726,32.6213,109879.0
2024-03-19 11:20:00,33.53,33.54,33.45,33.51,224054.0,32.6213,32.631,32.5434,32.6018,224054.0
2024-03-19 11:30:00,33.51,33.66,33.49,33.65,156174.0,32.6018,32.7477,32.5823,32.738,156174.0
2024-03-19 11:40:00,33.65,33.69,33.6,33.69,89347.0,32.738,32.7769,32.6894,32.7769,89347.0
2024-03-19 11:50:00,33.69,33.72,33.65,33.7,100117.0,32.7769,32.8061,32.738,32.7866,100117.0
2024-03-19 12:00:00,33.69,33.7,33.62,33.67,118873.0,32.7769,32.7866,32.7088,32.7575,118873.0
2024-03-19 12:10:00,33.68,33.71,33.64,33.7,103369.0,32.7672,32.7964,32.7283,32.7866,103369.0
2024-03-19 12:20:00,33.7,33.71,33.63,33.65,103179.0,32.7866,32.7964,32.7185,32.738,103179.0
2024-03-19 12:30:00,33.65,33.66,33.59,33.61,207863.0,32.738,32.7477,32.6796,32.6991,207863.0
2024-03-19 12:40:00,33.61,33.62,33.55,33.57,242753.0,32.6991,32.7088,32.6407,32.6602,242753.0
2024-03-19 12:50:00,33.58,33.58,33.54,33.55,125500.0,32.6699,32.6699,32.631,32.6407,125500.0
2024-03-19 13:00:00,33.55,33.62,33.47,33.51,234282.0,32.6407,32.7088,32.5629,32.6018,234282.0
2024-03-19 13:10:00,33.5,33.53,33.41,33.43,110532.0,32.5921,32.6213,32.5045,32.524,110532.0
2024-03-19 13:20:00,33.43,33.48,33.42,33.44,97555.0,32.524,32.5726,32.5142,32.5337,97555.0
2024-03-19 13:30:00,33.45,33.45,33.41,33.45,75542.0,32.5434,32.5434,32.5045,32.5434,75542.0
2024-03-19 13:40:00,33.44,33.47,33.36,33.44,158171.0,32.5337,32.5629,32.4559,32.5337,158171.0
2024-03-19 13:50:00,33.43,33.54,33.42,33.54,165212.0,32.524,32.631,32.5142,32.631,165212.0
2024-03-19 14:00:00,33.53,33.54,33.47,33.54,95866.0,32.6213,32.631,32.5629,32.631,95866.0
2024-03-19 14:10:00,33.54,33.55,33.48,33.5,111658.0,32.631,32.6407,32.5726,32.5921,111658.0
2024-03-19 14:20:00,33.51,33.69,33.5,33.66,182703.0,32.6018,32.7769,32.5921,32.7477,182703.0
2024-03-19 14:30:00,33.66,33.68,33.57,33.58,173615.0,32.7477,32.7672,32.6602,32.6699,173615.0
2024-03-19 14:40:00,33.58,33.6,33.51,33.54,104930.0,32.6699,32.6894,32.6018,32.631,104930.0
2024-03-19 14:50:00,33.54,33.56,33.51,33.55,154669.0,32.631,32.6504,32.6018,32.6407,154669.0
2024-03-19 15:00:00,33.54,33.55,33.47,33.48,186671.0,32.631,32.6407,32.5629,32.5726,186671.0
2024-03-19 15:10:00,33.48,33.53,33.46,33.5,150386.0,32.5726,32.6213,32.5532,32.5921,150386.0
2024-03-19 15:20:00,33.5,33.51,33.45,33.48,118739.0,32.5921,32.6018,32.5434,32.5726,118739.0
2024-03-19 15:30:00,33.48,33.56,33.44,33.55,215139.0,32.5726,32.6504,32.5337,32.6407,215139.0
2024-03-19 15:40:00,33.55,33.61,33.51,33.59,310766.0,32.6407,32.6991,32.6018,32.6796,310766.0
2024-03-19 15:50:00,33.6,33.63,33.55,33.57,878967.0,32.6894,32.7185,32.6407,32.6602,878967.0
2024-03-20 09:30:00,33.45,33.61,33.29,33.59,326534.0,32.5434,32.6991,32.3878,32.6796,326534.0
2024-03-20 09:40:00,33.58,33.66,33.49,33.61,148804.0,32.6699,32.7477,32.5823,32.6991,148804.0
2024-03-20 09:50:00,33.6,33.6,33.48,33.56,109660.0,32.6894,32.6894,32.5726,32.6504,109660.0
2024-03-20 10:00:00,33.56,33.89,33.56,33.84,236309.0,32.6504,32.9715,32.6504,32.9229,236309.0
2024-03-20 10:10:00,33.84,33.89,33.72,33.75,156136.0,32.9229,32.9715,32.8061,32.8353,156136.0
2024-03-20 10:20:00,33.75,33.76,33.7,33.73,88252.0,32.8353,32.845,32.7866,32.8158,88252.0
2024-03-20 10:30:00,33.73,33.73,33.62,33.66,147612.0,32.8158,32.8158,32.7088,32.7477,147612.0
2024-03-20 10:40:00,33.66,33.66,33.55,33.59,135944.0,32.7477,32.7477,32.6407,32.6796,135944.0
2024-03-20 10:50:00,33.59,33.61,33.5,33.59,97199.0,32.6796,32.6991,32.5921,32.6796,97199.0
2024-03-20 11:00:00,33.59,33.64,33.54,33.61,96864.0,32.6796,32.7283,32.631,32.6991,96864.0
2024-03-20 11:10:00,33.6,33.65,33.57,33.59,72827.0,32.6894,32.738,32.6602,32.6796,72827.0
2024-03-20 11:20:00,33.59,33.6,33.5,33.51,85524.0,32.6796,32.6894,32.5921,32.6018,85524.0
2024-03-20 11:30:00,33.5,33.53,33.48,33.49,86576.0,32.5921,32.6213,32.5726,32.5823,86576.0
2024-03-20 11:40:00,33.48,33.49,33.41,33.47,107336.0,32.5726,32.5823,32.5045,32.5629,107336.0
2024-03-20 11:50:00,33.46,33.5,33.41,33.47,66189.0,32.5532,32.5921,32.5045,32.5629,66189.0
2024-03-20 12:00:00,33.47,33.53,33.47,33.49,67094.0,32.5629,32.6213,32.5629,32.5823,67094.0
2024-03-20 12:10:00,33.48,33.52,33.43,33.5,66252.0,32.5726,32.6115,32.524,32.5921,66252.0
2024-03-20 12:20:00,33.5,33.58,33.48,33.57,100702.0,32.5921,32.6699,32.5726,32.6602,100702.0
2024-03-20 12:30:00,33.57,33.59,33.49,33.52,87886.0,32.6602,32.6796,32.5823,32.6115,87886.0
2024-03-20 12:40:00,33.52,33.58,33.52,33.58,67175.0,32.6115,32.6699,32.6115,32.6699,67175.0
2024-03-20 12:50:00,33.58,33.61,33.57,33.6,87276.0,32.6699,32.6991,32.6602,32.6894,87276.0
2024-03-20 13:00:00,33.59,33.6,33.54,33.56,78637.0,32.6796,32.6894,32.631,32.6504,78637.0
2024-03-20 13:10:00,33.57,33.59,33.49,33.57,90474.0,32.6602,32.6796,32.5823,32.6602,90474.0
2024-03-20 13:20:00,33.57,33.57,33.52,33.54,64408.0,32.6602,32.6602,32.6115,32.631,64408.0
2024-03-20 13:30:00,33.53,33.57,33.52,33.53,68223.0,32.6213,32.6602,32.6115,32.6213,68223.0
2024-03-20 13:40:00,33.53,33.56,33.51,33.55,49815.0,32.6213,32.6504,32.6018,32.6407,49815.0
2024-03-20 13:50:00,33.56,33.59,33.51,33.53,69686.0,32.6504,32.6796,32.6018,32.6213,69686.0
2024-03-20 14:00:00,33.54,33.98,33.54,33.85,501325.0,32.631,33.0591,32.631,32.9326,501325.0
2024-03-20 14:10:00,33.87,33.98,33.71,33.74,228637.0,32.952,33.0591,32.7964,32.8256,228637.0
2024-03-20 14:20:00,33.73,33.93,33.73,33.92,110472.0,32.8158,33.0104,32.8158,33.0007,110472.0
2024-03-20 14:30:00,33.93,34.1,33.77,34.08,330557.0,33.0104,33.1758,32.8547,33.1563,330557.0
2024-03-20 14:40:00,34.08,34.46,34.06,34.42,370589.0,33.1563,33.526,33.1369,33.4871,370589.0
2024-03-20 14:50:00,34.41,34.53,34.27,34.48,393439.0,33.4774,33.5942,33.3412,33.5455,393439.0
2024-03-20 15:00:00,34.48,34.62,34.31,34.55,339436.0,33.5455,33.6817,33.3801,33.6136,339436.0
2024-03-20 15:10:00,34.56,34.59,34.43,34.5,333630.0,33.6233,33.6525,33.4969,33.565,333630.0
2024-03-20 15:20:00,34.51,34.69,34.5,34.64,369240.0,33.5747,33.7498,33.565,33.7012,369240.0
2024-03-20 15:30:00,34.63,34.63,34.38,34.4,489344.0,33.6914,33.6914,33.4482,33.4677,489344.0
2024-03-20 15:40:00,34.4,34.46,34.2,34.22,566588.0,33.4677,33.526,33.2731,33.2926,566588.0
2024-03-20 15:50:00,34.21,34.34,34.2,34.3,1246055.0,33.2828,33.4093,33.2731,33.3704,1246055.0
2024-03-21 09:30:00,34.95,35.53,34.82,35.37,1231498.0,34.0028,34.567,33.8763,34.4114,1231498.0
2024-03-21 09:40:00,35.37,35.5,35.25,35.41,665144.0,34.4114,34.5379,34.2946,34.4503,665144.0
2024-03-21 09:50:00,35.41,35.42,35.1,35.12,443893.0,34.4503,34.46,34.1487,34.1682,443893.0
2024-03-21 10:00:00,35.11,35.16,34.8,34.84,346555.0,34.1584,34.2071,33.8568,33.8957,346555.0
2024-03-21 10:10:00,34.84,35.03,34.79,35.01,348227.0,33.8957,34.0806,33.8471,34.0611,348227.0
2024-03-21 10:20:00,35.01,35.03,34.73,34.74,301645.0,34.0611,34.0806,33.7887,33.7985,301645.0
2024-03-21 10:30:00,34.74,34.87,34.7,34.76,461988.0,33.7985,33.9249,33.7595,33.8179,461988.0
2024-03-21 10:40:00,34.77,34.83,34.71,34.75,168157.0,33.8276,33.886,33.7693,33.8082,168157.0
2024-03-21 10:50:00,34.75,34.76,34.62,34.64,200696.0,33.8082,33.8179,33.6817,33.7012,200696.0
2024-03-21 11:00:00,34.65,34.65,34.49,34.54,367858.0,33.7109,33.7109,33.5552,33.6039,367858.0
2024-03-21 11:10:00,34.55,34.64,34.49,34.56,192059.0,33.6136,33.7012,33.5552,33.6233,192059.0
2024-03-21 11:20:00,34.56,34.62,34.47,34.57,262867.0,33.6233,33.6817,33.5358,33.6331,262867.0
2024-03-21 11:30:00,34.57,34.64,34.53,34.61,120049.0,33.6331,33.7012,33.5942,33.672,120049.0
2024-03-21 11:40:00,34.61,34.68,34.5,34.65,187083.0,33.672,33.7401,33.565,33.7109,187083.0
2024-03-21 11:50:00,34.64,34.69,34.57,34.66,149295.0,33.7012,33.7498,33.6331,33.7206,149295.0
2024-03-21 12:00:00,34.66,34.67,34.55,34.57,111966.0,33.7206,33.7304,33.6136,33.6331,111966.0
2024-03-21 12:10:00,34.57,34.64,34.54,34.58,82683.0,33.6331,33.7012,33.6039,33.6428,82683.0
2024-03-21 12:20:00,34.57,34.63,34.51,34.63,131629.0,33.6331,33.6914,33.5747,33.6914,131629.0
2024-03-21 12:30:00,34.63,34.67,34.59,34.67,95870.0,33.6914,33.7304,33.6525,33.7304,95870.0
2024-03-21 12:40:00,34.67,34.7,34.62,34.7,113337.0,33.7304,33.7595,33.6817,33.7595,113337.0
2024-03-21 12:50:00,34.7,34.77,34.66,34.72,152254.0,33.7595,33.8276,33.7206,33.779,152254.0
2024-03-21 13:00:00,34.73,34.73,34.65,34.72,110440.0,33.7887,33.7887,33.7109,33.779,110440.0
2024-03-21 13:10:00,34.72,34.76,34.69,34.7,138360.0,33.779,33.8179,33.7498,33.7595,138360.0
2024-03-21 13:20:00,34.7,34.71,34.67,34.7,99897.0,33.7595,33.7693,33.7304,33.7595,99897.0
2024-03-21 13:30:00,34.7,34.72,34.62,34.63,100068.0,33.7595,33.779,33.6817,33.6914,100068.0
2024-03-21 13:40:00,34.63,34.63,34.52,34.56,96077.0,33.6914,33.6914,33.5844,33.6233,96077.0
2024-03-21 13:50:00,34.57,34.63,34.56,34.63,84278.0,33.6331,33.6914,33.6233,33.6914,84278.0
2024-03-21 14:00:00,34.63,34.67,34.58,34.59,108217.0,33.6914,33.7304,33.6428,33.6525,108217.0
2024-03-21 14:10:00,34.58,34.61,34.54,34.61,72175.0,33.6428,33.672,33.6039,33.672,72175.0
2024-03-21 14:20:00,34.61,34.61,34.55,34.58,76171.0,33.672,33.672,33.6136,33.6428,76171.0
2024-03-21 14:30:00,34.58,34.62,34.56,34.59,87746.0,33.6428,33.6817,33.6233,33.6525,87746.0
2024-03-21 14:40:00,34.59,34.65,34.58,34.58,76102.0,33.6525,33.7109,33.6428,33.6428,76102.0
2024-03-21 14:50:00,34.57,34.6,34.51,34.59,149061.0,33.6331,33.6623,33.5747,33.6525,149061.0
2024-03-21 15:00:00,34.59,34.64,34.58,34.64,121696.0,33.6525,33.7012,33.6428,33.7012,121696.0
2024-03-21 15:10:00,34.64,34.66,34.58,34.65,100994.0,33.7012,33.7206,33.6428,33.7109,100994.0
2024-03-21 15:20:00,34.65,34.67,34.6,34.66,80764.0,33.7109,33.7304,33.6623,33.7206,80764.0
2024-03-21 15:30:00,34.65,34.65,34.59,34.65,141347.0,33.7109,33.7109,33.6525,33.7109,141347.0
2024-03-21 15:40:00,34.65,34.7,34.61,34.63,206222.0,33.7109,33.7595,33.672,33.6914,206222.0
2024-03-21 15:50:00,34.63,34.65,34.53,34.53,814510.0,33.6914,33.7109,33.5942,33.5942,814510.0
2024-03-22 09:30:00,34.33,34.43,34.19,34.42,422680.0,33.3996,33.4969,33.2634,33.4871,422680.0
2024-03-22 09:40:00,34.43,34.48,34.31,34.41,153094.0,33.4969,33.5455,33.3801,33.4774,153094.0
2024-03-22 09:50:00,34.42,34.52,34.36,34.47,134172.0,33.4871,33.5844,33.4288,33.5358,134172.0
2024-03-22 10:00:00,34.49,34.53,34.42,34.43,141845.0,33.5552,33.5942,33.4871,33.4969,141845.0
2024-03-22 10:10:00,34.44,34.48,34.29,34.29,256824.0,33.5066,33.5455,33.3607,33.3607,256824.0
2024-03-22 10:20:00,34.29,34.34,34.2,34.22,175427.0,33.3607,33.4093,33.2731,33.2926,175427.0
2024-03-22 10:30:00,34.21,34.28,34.11,34.23,236987.0,33.2828,33.3509,33.1855,33.3023,236987.0
2024-03-22 10:40:00,34.24,34.24,34.12,34.12,182414.0,33.312,33.312,33.1953,33.1953,182414.0
2024-03-22 10:50:00,34.12,34.17,34.1,34.17,107159.0,33.1953,33.2439,33.1758,33.2439,107159.0
2024-03-22 11:00:00,34.16,34.17,34.11,34.13,71153.0,33.2342,33.2439,33.1855,33.205,71153.0
2024-03-22 11:10:00,34.12,34.15,34.04,34.07,105405.0,33.1953,33.2245,33.1174,33.1466,105405.0
2024-03-22 11:20:00,34.07,34.07,34.03,34.05,115148.0,33.1466,33.1466,33.1077,33.1272,115148.0
2024-03-22 11:30:00,34.06,34.13,34.01,34.11,102485.0,33.1369,33.205,33.0882,33.1855,102485.0
2024-03-22 11:40:00,34.11,34.11,34.01,34.01,96284.0,33.1855,33.1855,33.0882,33.0882,96284.0
2024-03-22 11:50:00,34.02,34.1,33.99,33.99,191328.0,33.098,33.1758,33.0688,33.0688,191328.0
2024-03-22 12:00:00,33.99,34.01,33.93,33.97,178283.0,33.0688,33.0882,33.0104,33.0493,178283.0
2024-03-22 12:10:00,33.98,34.05,33.9,34.04,270065.0,33.0591,33.1272,32.9812,33.1174,270065.0
2024-03-22 12:20:00,34.04,34.04,33.9,33.99,108084.0,33.1174,33.1174,32.9812,33.0688,108084.0
2024-03-22 12:30:00,33.99,34.04,33.98,34.03,87987.0,33.0688,33.1174,33.0591,33.1077,87987.0
2024-03-22 12:40:00,34.02,34.03,33.93,33.95,49992.0,33.098,33.1077,33.0104,33.0299,49992.0
2024-03-22 12:50:00,33.95,33.97,33.84,33.87,123961.0,33.0299,33.0493,32.9229,32.952,123961.0
2024-03-22 13:00:00,33.88,33.93,33.84,33.91,51338.0,32.9618,33.0104,32.9229,32.991,51338.0
2024-03-22 13:10:00,33.91,33.91,33.82,33.87,44057.0,32.991,32.991,32.9034,32.952,44057.0
2024-03-22 13:20:00,33.87,33.89,33.84,33.86,83489.0,32.952,32.9715,32.9229,32.9423,83489.0
2024-03-22 13:30:00,33.87,33.91,33.85,33.89,66235.0,32.952,32.991,32.9326,32.9715,66235.0
2024-03-22 13:40:00,33.9,33.91,33.84,33.88,38799.0,32.9812,32.991,32.9229,32.9618,38799.0
2024-03-22 13:50:00,33.88,33.92,33.87,33.91,60170.0,32.9618,33.0007,32.952,32.991,60170.0
2024-03-22 14:00:00,33.91,34.0,33.9,34.0,122922.0,32.991,33.0785,32.9812,33.0785,122922.0
2024-03-22 14:10:00,34.0,34.0,33.93,33.98,79700.0,33.0785,33.0785,33.0104,33.0591,79700.0
2024-03-22 14:20:00,33.98,34.01,33.95,33.98,50446.0,33.0591,33.0882,33.0299,33.0591,50446.0
2024-03-22 14:30:00,33.98,34.0,33.97,33.98,46494.0,33.0591,33.0785,33.0493,33.0591,46494.0
2024-03-22 14:40:00,33.98,34.01,33.94,33.95,49983.0,33.0591,33.0882,33.0201,33.0299,49983.0
2024-03-22 14:50:00,33.94,34.0,33.93,33.99,39039.0,33.0201,33.0785,33.0104,33.0688,39039.0
2024-03-22 15:00:00,34.0,34.01,33.93,33.93,73365.0,33.0785,33.0882,33.0104,33.0104,73365.0
2024-03-22 15:10:00,33.94,33.94,33.82,33.83,169228.0,33.0201,33.0201,32.9034,32.9131,169228.0
2024-03-22 15:20:00,33.83,33.89,33.82,33.87,126627.0,32.9131,32.9715,32.9034,32.952,126627.0
2024-03-22 15:30:00,33.87,33.93,33.85,33.91,114405.0,32.952,33.0104,32.9326,32.991,114405.0
2024-03-22 15:40:00,33.9,33.92,33.86,33.88,160710.0,32.9812,33.0007,32.9423,32.9618,160710.0
2024-03-22 15:50:00,33.88,33.92,33.77,33.77,955597.0,32.9618,33.0007,32.8547,32.8547,955597.0
2024-03-25 09:30:00,34.02,34.64,34.02,34.62,476427.0,33.098,33.7012,33.098,33.6817,476427.0
2024-03-25 09:40:00,34.63,34.74,34.45,34.46,428474.0,33.6914,33.7985,33.5163,33.526,428474.0
2024-03-25 09:50:00,34.46,34.47,34.3,34.44,260957.0,33.526,33.5358,33.3704,33.5066,260957.0
2024-03-25 10:00:00,34.44,34.58,34.42,34.46,207254.0,33.5066,33.6428,33.4871,33.526,207254.0
2024-03-25 10:10:00,34.47,34.54,34.43,34.44,162332.0,33.5358,33.6039,33.4969,33.5066,162332.0
2024-03-25 10:20:00,34.44,34.47,34.4,34.44,78271.0,33.5066,33.5358,33.4677,33.5066,78271.0
2024-03-25 10:30:00,34.45,34.45,34.33,34.34,104723.0,33.5163,33.5163,33.3996,33.4093,104723.0
2024-03-25 10:40:00,34.34,34.36,34.27,34.3,103141.0,33.4093,33.4288,33.3412,33.3704,103141.0
2024-03-25 10:50:00,34.3,34.33,34.24,34.26,118375.0,33.3704,33.3996,33.312,33.3315,118375.0
2024-03-25 11:00:00,34.26,34.28,34.23,34.25,101796.0,33.3315,33.3509,33.3023,33.3217,101796.0
2024-03-25 11:10:00,34.26,34.32,34.19,34.2,103419.0,33.3315,33.3898,33.2634,33.2731,103419.0
2024-03-25 11:20:00,34.2,34.24,34.19,34.2,99775.0,33.2731,33.312,33.2634,33.2731,99775.0
2024-03-25 11:30:00,34.19,34.21,34.13,34.15,104955.0,33.2634,33.2828,33.205,33.2245,104955.0
2024-03-25 11:40:00,34.15,34.25,34.12,34.15,119160.0,33.2245,33.3217,33.1953,33.2245,119160.0
2024-03-25 11:50:00,34.15,34.16,34.1,34.16,86611.0,33.2245,33.2342,33.1758,33.2342,86611.0
2024-03-25 12:00:00,34.16,34.17,34.08,34.13,83185.0,33.2342,33.2439,33.1563,33.205,83185.0
2024-03-25 12:10:00,34.13,34.16,34.08,34.1,98490.0,33.205,33.2342,33.1563,33.1758,98490.0
2024-03-25 12:20:00,34.11,34.19,34.09,34.17,118320.0,33.1855,33.2634,33.1661,33.2439,118320.0
2024-03-25 12:30:00,34.17,34.18,34.11,34.13,65145.0,33.2439,33.2536,33.1855,33.205,65145.0
2024-03-25 12:40:00,34.13,34.17,34.11,34.12,57222.0,33.205,33.2439,33.1855,33.1953,57222.0
2024-03-25 12:50:00,34.13,34.14,34.09,34.13,49462.0,33.205,33.2147,33.1661,33.205,49462.0
2024-03-25 13:00:00,34.13,34.17,34.1,34.12,43756.0,33.205,33.2439,33.1758,33.1953,43756.0
2024-03-25 13:10:00,34.13,34.13,34.04,34.09,67981.0,33.205,33.205,33.1174,33.1661,67981.0
2024-03-25 13:20:00,34.09,34.09,34.02,34.04,100942.0,33.1661,33.1661,33.098,33.1174,100942.0
2024-03-25 13:30:00,34.04,34.04,33.95,33.97,129364.0,33.1174,33.1174,33.0299,33.0493,129364.0
2024-03-25 13:40:00,33.96,33.98,33.94,33.95,50231.0,33.0396,33.0591,33.0201,33.0299,50231.0
2024-03-25 13:50:00,33.95,33.98,33.9,33.9,127101.0,33.0299,33.0591,32.9812,32.9812,127101.0
2024-03-25 14:00:00,33.91,33.92,33.88,33.91,120519.0,32.991,33.0007,32.9618,32.991,120519.0
2024-03-25 14:10:00,33.91,33.95,33.91,33.95,97056.0,32.991,33.0299,32.991,33.0299,97056.0
2024-03-25 14:20:00,33.95,34.04,33.93,34.03,133708.0,33.0299,33.1174,33.0104,33.1077,133708.0
2024-03-25 14:30:00,34.02,34.03,33.98,33.99,103039.0,33.098,33.1077,33.0591,33.0688,103039.0
2024-03-25 14:40:00,34.0,34.0,33.94,33.97,52279.0,33.0785,33.0785,33.0201,33.0493,52279.0
2024-03-25 14:50:00,33.97,33.97,33.91,33.93,71977.0,33.0493,33.0493,32.991,33.0104,71977.0
2024-03-25 15:00:00,33.92,33.95,33.9,33.93,70898.0,33.0007,33.0299,32.9812,33.0104,70898.0
2024-03-25 15:10:00,33.92,33.93,33.88,33.89,91176.0,33.0007,33.0104,32.9618,32.9715,91176.0
2024-03-25 15:20:00,33.89,33.9,33.86,33.9,143941.0,32.9715,32.9812,32.9423,32.9812,143941.0
2024-03-25 15:30:00,33.9,33.95,33.88,33.93,254829.0,32.9812,33.0299,32.9618,33.0104,254829.0
2024-03-25 15:40:00,33.93,33.94,33.89,33.93,222247.0,33.0104,33.0201,32.9715,33.0104,222247.0
2024-03-25 15:50:00,33.93,33.93,33.86,33.93,832030.0,33.0104,33.0104,32.9423,33.0104,832030.0
2024-03-26 09:30:00,34.68,34.74,34.28,34.34,573564.0,33.7401,33.7985,33.3509,33.4093,573564.0
2024-03-26 09:40:00,34.35,34.35,34.09,34.29,259675.0,33.419,33.419,33.1661,33.3607,259675.0
2024-03-26 09:50:00,34.29,34.32,34.22,34.23,117922.0,33.3607,33.3898,33.2926,33.3023,117922.0
2024-03-26 10:00:00,34.23,34.41,34.18,34.23,446065.0,33.3023,33.4774,33.2536,33.3023,446065.0
2024-03-26 10:10:00,34.23,34.24,34.08,34.14,185280.0,33.3023,33.312,33.1563,33.2147,185280.0
2024-03-26 10:20:00,34.13,34.19,34.06,34.19,114663.0,33.205,33.2634,33.1369,33.2634,114663.0
2024-03-26 10:30:00,34.18,34.21,34.1,34.2,135884.0,33.2536,33.2828,33.1758,33.2731,135884.0
2024-03-26 10:40:00,34.2,34.3,34.18,34.19,194648.0,33.2731,33.3704,33.2536,33.2634,194648.0
2024-03-26 10:50:00,34.19,34.2,34.15,34.18,69213.0,33.2634,33.2731,33.2245,33.2536,69213.0
2024-03-26 11:00:00,34.18,34.19,34.09,34.18,118930.0,33.2536,33.2634,33.1661,33.2536,118930.0
2024-03-26 11:10:00,34.18,34.18,34.07,34.12,125367.0,33.2536,33.2536,33.1466,33.1953,125367.0
2024-03-26 11:20:00,34.12,34.17,34.08,34.16,123183.0,33.1953,33.2439,33.1563,33.2342,123183.0
2024-03-26 11:30:00,34.16,34.17,34.09,34.13,265702.0,33.2342,33.2439,33.1661,33.205,265702.0
2024-03-26 11:40:00,34.13,34.3,34.12,34.27,112095.0,33.205,33.3704,33.1953,33.3412,112095.0
2024-03-26 11:50:00,34.27,34.32,34.25,34.3,83220.0,33.3412,33.3898,33.3217,33.3704,83220.0
2024-03-26 12:00:00,34.3,34.35,34.25,34.3,120220.0,33.3704,33.419,33.3217,33.3704,120220.0
2024-03-26 12:10:00,34.3,34.33,34.25,34.27,85502.0,33.3704,33.3996,33.3217,33.3412,85502.0
2024-03-26 12:20:00,34.26,34.31,34.25,34.25,79966.0,33.3315,33.3801,33.3217,33.3217,79966.0
2024-03-26 12:30:00,34.25,34.25,34.21,34.23,92538.0,33.3217,33.3217,33.2828,33.3023,92538.0
2024-03-26 12:40:00,34.23,34.26,34.21,34.26,59185.0,33.3023,33.3315,33.2828,33.3315,59185.0
2024-03-26 12:50:00,34.26,34.3,34.2,34.22,96603.0,33.3315,33.3704,33.2731,33.2926,96603.0
2024-03-26 13:00:00,34.22,34.27,34.19,34.24,78584.0,33.2926,33.3412,33.2634,33.312,78584.0
2024-03-26 13:10:00,34.23,34.23,34.14,34.16,73923.0,33.3023,33.3023,33.2147,33.2342,73923.0
2024-03-26 13:20:00,34.16,34.17,34.1,34.16,66924.0,33.2342,33.2439,33.1758,33.2342,66924.0
2024-03-26 13:30:00,34.16,34.21,34.14,34.16,108906.0,33.2342,33.2828,33.2147,33.2342,108906.0
2024-03-26 13:40:00,34.16,34.2,34.14,34.16,111898.0,33.2342,33.2731,33.2147,33.2342,111898.0
2024-03-26 13:50:00,34.17,34.22,34.15,34.2,60784.0,33.2439,33.2926,33.2245,33.2731,60784.0
2024-03-26 14:00:00,34.21,34.21,34.13,34.16,73409.0,33.2828,33.2828,33.205,33.2342,73409.0
2024-03-26 14:10:00,34.16,34.2,34.14,34.2,55643.0,33.2342,33.2731,33.2147,33.2731,55643.0
2024-03-26 14:20:00,34.2,34.23,34.14,34.16,91763.0,33.2731,33.3023,33.2147,33.2342,91763.0
2024-03-26 14:30:00,34.16,34.2,34.14,34.16,66825.0,33.2342,33.2731,33.2147,33.2342,66825.0
2024-03-26 14:40:00,34.16,34.21,34.14,34.2,56464.0,33.2342,33.2828,33.2147,33.2731,56464.0
2024-03-26 14:50:00,34.2,34.2,34.14,34.18,73330.0,33.2731,33.2731,33.2147,33.2536,73330.0
2024-03-26 15:00:00,34.17,34.18,34.14,34.16,104014.0,33.2439,33.2536,33.2147,33.2342,104014.0
2024-03-26 15:10:00,34.16,34.16,34.05,34.06,124285.0,33.2342,33.2342,33.1272,33.1369,124285.0
2024-03-26 15:20:00,34.06,34.11,34.04,34.09,99616.0,33.1369,33.1855,33.1174,33.1661,99616.0
2024-03-26 15:30:00,34.09,34.12,34.07,34.08,114676.0,33.1661,33.1953,33.1466,33.1563,114676.0
2024-03-26 15:40:00,34.09,34.09,34.02,34.07,176389.0,33.1661,33.1661,33.098,33.1466,176389.0
2024-03-26 15:50:00,34.06,34.11,34.0,34.0,883259.0,33.1369,33.1855,33.0785,33.0785,883259.0
2024-03-27 09:30:00,34.31,34.73,34.18,34.69,551350.0,33.3801,33.7887,33.2536,33.7498,551350.0
2024-03-27 09:40:00,34.68,34.73,34.58,34.63,404414.0,33.7401,33.7887,33.6428,33.6914,404414.0
2024-03-27 09:50:00,34.64,34.78,34.62,34.77,312033.0,33.7012,33.8374,33.6817,33.8276,312033.0
2024-03-27 10:00:00,34.77,34.84,34.62,34.69,181654.0,33.8276,33.8957,33.6817,33.7498,181654.0
2024-03-27 10:10:00,34.7,34.81,34.66,34.79,204874.0,33.7595,33.8666,33.7206,33.8471,204874.0
2024-03-27 10:20:00,34.8,34.82,34.74,34.81,198256.0,33.8568,33.8763,33.7985,33.8666,198256.0
2024-03-27 10:30:00,34.82,34.91,34.8,34.85,268991.0,33.8763,33.9639,33.8568,33.9055,268991.0
2024-03-27 10:40:00,34.85,34.91,34.74,34.86,169169.0,33.9055,33.9639,33.7985,33.9152,169169.0
2024-03-27 10:50:00,34.86,34.93,34.8,34.8,135486.0,33.9152,33.9833,33.8568,33.8568,135486.0
2024-03-27 11:00:00,34.8,34.86,34.78,34.81,87077.0,33.8568,33.9152,33.8374,33.8666,87077.0
2024-03-27 11:10:00,34.81,34.86,34.81,34.82,88555.0,33.8666,33.9152,33.8666,33.8763,88555.0
2024-03-27 11:20:00,34.81,34.98,34.81,34.96,162482.0,33.8666,34.032,33.8666,34.0125,162482.0
2024-03-27 11:30:00,34.97,35.0,34.88,34.94,273971.0,34.0222,34.0514,33.9347,33.993,273971.0
2024-03-27 11:40:00,34.94,35.0,34.91,34.96,139309.0,33.993,34.0514,33.9639,34.0125,139309.0
2024-03-27 11:50:00,34.95,35.0,34.86,34.91,163830.0,34.0028,34.0514,33.9152,33.9639,163830.0
2024-03-27 12:00:00,34.92,34.93,34.82,34.84,90680.0,33.9736,33.9833,33.8763,33.8957,90680.0
2024-03-27 12:10:00,34.84,34.87,34.79,34.83,122859.0,33.8957,33.9249,33.8471,33.886,122859.0
2024-03-27 12:20:00,34.83,34.87,34.79,34.86,66550.0,33.886,33.9249,33.8471,33.9152,66550.0
2024-03-27 12:30:00,34.85,34.92,34.85,34.91,76231.0,33.9055,33.9736,33.9055,33.9639,76231.0
2024-03-27 12:40:00,34.91,34.93,34.86,34.9,75391.0,33.9639,33.9833,33.9152,33.9541,75391.0
2024-03-27 12:50:00,34.9,34.92,34.87,34.89,66975.0,33.9541,33.9736,33.9249,33.9444,66975.0
2024-03-27 13:00:00,34.88,34.94,34.87,34.91,85266.0,33.9347,33.993,33.9249,33.9639,85266.0
2024-03-27 13:10:00,34.9,35.0,34.89,35.0,110687.0,33.9541,34.0514,33.9444,34.0514,110687.0
2024-03-27 13:20:00,35.0,35.1,34.99,35.02,273929.0,34.0514,34.1487,34.0417,34.0709,273929.0
2024-03-27 13:30:00,35.02,35.02,34.93,34.94,160862.0,34.0709,34.0709,33.9833,33.993,160862.0
2024-03-27 13:40:00,34.95,35.0,34.93,34.99,106839.0,34.0028,34.0514,33.9833,34.0417,106839.0
2024-03-27 13:50:00,34.99,35.0,34.94,34.99,67864.0,34.0417,34.0514,33.993,34.0417,67864.0
2024-03-27 14:00:00,34.99,35.01,34.97,34.99,83157.0,34.0417,34.0611,34.0222,34.0417,83157.0
2024-03-27 14:10:00,35.0,35.03,34.98,35.02,117233.0,34.0514,34.0806,34.032,34.0709,117233.0
2024-03-27 14:20:00,35.01,35.1,35.01,35.05,129492.0,34.0611,34.1487,34.0611,34.1001,129492.0
2024-03-27 14:30:00,35.05,35.09,35.04,35.05,126168.0,34.1001,34.139,34.0903,34.1001,126168.0
2024-03-27 14:40:00,35.05,35.08,35.03,35.08,100857.0,34.1001,34.1292,34.0806,34.1292,100857.0
2024-03-27 14:50:00,35.08,35.1,35.07,35.07,116163.0,34.1292,34.1487,34.1195,34.1195,116163.0
2024-03-27 15:00:00,35.08,35.09,35.04,35.06,95536.0,34.1292,34.139,34.0903,34.1098,95536.0
2024-03-27 15:10:00,35.06,35.07,34.93,34.94,127179.0,34.1098,34.1195,33.9833,33.993,127179.0
2024-03-27 15:20:00,34.95,35.02,34.94,35.02,122549.0,34.0028,34.0709,33.993,34.0709,122549.0
2024-03-27 15:30:00,35.02,35.09,34.99,35.09,235316.0,34.0709,34.139,34.0417,34.139,235316.0
2024-03-27 15:40:00,35.09,35.13,35.03,35.1,332922.0,34.139,34.1779,34.0806,34.1487,332922.0
2024-03-27 15:50:00,35.09,35.28,35.06,35.28,1178145.0,34.139,34.3238,34.1098,34.3238,1178145.0
2024-03-28 09:30:00,35.74,35.97,35.65,35.68,849769.0,34.7714,34.9951,34.6838,34.713,849769.0
2024-03-28 09:40:00,35.68,35.7,35.43,35.48,513643.0,34.713,34.7324,34.4698,34.5184,513643.0
2024-03-28 09:50:00,35.49,35.58,35.37,35.55,249960.0,34.5281,34.6157,34.4114,34.5865,249960.0
2024-03-28 10:00:00,35.54,35.73,35.5,35.57,376661.0,34.5768,34.7616,34.5379,34.606,376661.0
2024-03-28 10:10:00,35.57,35.65,35.5,35.59,282116.0,34.606,34.6838,34.5379,34.6254,282116.0
2024-03-28 10:20:00,35.59,35.63,35.54,35.62,156665.0,34.6254,34.6643,34.5768,34.6546,156665.0
2024-03-28 10:30:00,35.62,35.79,35.6,35.79,175310.0,34.6546,34.82,34.6352,34.82,175310.0
2024-03-28 10:40:00,35.79,35.86,35.75,35.82,159581.0,34.82,34.8881,34.7811,34.8492,159581.0
2024-03-28 10:50:00,35.82,35.91,35.79,35.86,210772.0,34.8492,34.9368,34.82,34.8881,210772.0
2024-03-28 11:00:00,35.85,35.99,35.83,35.91,211111.0,34.8784,35.0146,34.8589,34.9368,211111.0
2024-03-28 11:10:00,35.91,35.93,35.81,35.86,256673.0,34.9368,34.9562,34.8395,34.8881,256673.0
2024-03-28 11:20:00,35.86,35.87,35.81,35.87,150930.0,34.8881,34.8978,34.8395,34.8978,150930.0
2024-03-28 11:30:00,35.87,35.87,35.77,35.81,134283.0,34.8978,34.8978,34.8005,34.8395,134283.0
2024-03-28 11:40:00,35.82,35.88,35.74,35.87,218343.0,34.8492,34.9076,34.7714,34.8978,218343.0
2024-03-28 11:50:00,35.88,35.99,35.86,35.96,141646.0,34.9076,35.0146,34.8881,34.9854,141646.0
2024-03-28 12:00:00,35.95,36.07,35.93,36.0,271206.0,34.9757,35.0924,34.9562,35.0243,271206.0
2024-03-28 12:10:00,36.01,36.05,35.96,36.01,152523.0,35.034,35.073,34.9854,35.034,152523.0
2024-03-28 12:20:00,36.0,36.13,35.97,36.13,190012.0,35.0243,35.1508,34.9951,35.1508,190012.0
2024-03-28 12:30:00,36.13,36.29,36.1,36.27,231080.0,35.1508,35.3065,35.1216,35.287,231080.0
2024-03-28 12:40:00,36.27,36.37,36.18,36.23,340627.0,35.287,35.3843,35.1994,35.2481,340627.0
2024-03-28 12:50:00,36.23,36.3,36.16,36.23,244474.0,35.2481,35.3162,35.18,35.2481,244474.0
2024-03-28 13:00:00,36.23,36.29,36.2,36.26,180965.0,35.2481,35.3065,35.2189,35.2773,180965.0
2024-03-28 13:10:00,36.27,36.29,36.16,36.17,137657.0,35.287,35.3065,35.18,35.1897,137657.0
2024-03-28 13:20:00,36.16,36.22,36.15,36.15,149142.0,35.18,35.2383,35.1702,35.1702,149142.0
2024-03-28 13:30:00,36.16,36.24,36.14,36.23,124757.0,35.18,35.2578,35.1605,35.2481,124757.0
2024-03-28 13:40:00,36.22,36.23,36.17,36.21,133291.0,35.2383,35.2481,35.1897,35.2286,133291.0
2024-03-28 13:50:00,36.21,36.21,36.15,36.2,86454.0,35.2286,35.2286,35.1702,35.2189,86454.0
2024-03-28 14:00:00,36.2,36.22,36.15,36.16,109308.0,35.2189,35.2383,35.1702,35.18,109308.0
2024-03-28 14:10:00,36.16,36.2,36.13,36.19,116945.0,35.18,35.2189,35.1508,35.2092,116945.0
2024-03-28 14:20:00,36.2,36.21,36.16,36.2,127344.0,35.2189,35.2286,35.18,35.2189,127344.0
2024-03-28 14:30:00,36.2,36.2,36.09,36.11,144331.0,35.2189,35.2189,35.1119,35.1313,144331.0
2024-03-28 14:40:00,36.11,36.11,36.0,36.02,215443.0,35.1313,35.1313,35.0243,35.0438,215443.0
2024-03-28 14:50:00,36.02,36.04,35.97,36.0,172215.0,35.0438,35.0632,34.9951,35.0243,172215.0
2024-03-28 15:00:00,36.0,36.11,35.99,36.09,118293.0,35.0243,35.1313,35.0146,35.1119,118293.0
2024-03-28 15:10:00,36.1,36.1,36.02,36.08,243002.0,35.1216,35.1216,35.0438,35.1021,243002.0
2024-03-28 15:20:00,36.08,36.08,35.95,35.98,184353.0,35.1021,35.1021,34.9757,35.0049,184353.0
2024-03-28 15:30:00,35.98,35.99,35.92,35.95,206103.0,35.0049,35.0146,34.9465,34.9757,206103.0
2024-03-28 15:40:00,35.96,35.98,35.91,35.97,395548.0,34.9854,35.0049,34.9368,34.9951,395548.0
2024-03-28 15:50:00,35.97,36.0,35.83,35.83,1442620.0,34.9951,35.0243,34.8589,34.8589,1442620.0
2024-04-01 09:30:00,36.96,37.08,36.66,36.67,920217.0,35.9583,36.075,35.6664,35.6762,920217.0
2024-04-01 09:40:00,36.66,36.71,36.3,36.36,562055.0,35.6664,35.7151,35.3162,35.3746,562055.0
2024-04-01 09:50:00,36.35,36.56,36.27,36.5,372649.0,35.3648,35.5691,35.287,35.5108,372649.0
2024-04-01 10:00:00,36.51,36.51,36.28,36.37,370976.0,35.5205,35.5205,35.2967,35.3843,370976.0
2024-04-01 10:10:00,36.38,36.4,36.2,36.23,303954.0,35.394,35.4135,35.2189,35.2481,303954.0
2024-04-01 10:20:00,36.23,36.29,36.12,36.23,263556.0,35.2481,35.3065,35.1411,35.2481,263556.0
2024-04-01 10:30:00,36.22,36.25,36.11,36.2,263981.0,35.2383,35.2675,35.1313,35.2189,263981.0
2024-04-01 10:40:00,36.2,36.24,36.1,36.22,194139.0,35.2189,35.2578,35.1216,35.2383,194139.0
2024-04-01 10:50:00,36.22,36.3,36.2,36.29,188386.0,35.2383,35.3162,35.2189,35.3065,188386.0
2024-04-01 11:00:00,36.29,36.32,36.21,36.25,328296.0,35.3065,35.3356,35.2286,35.2675,328296.0
2024-04-01 11:10:00,36.25,36.44,36.24,36.43,164967.0,35.2675,35.4524,35.2578,35.4427,164967.0
2024-04-01 11:20:00,36.44,36.59,36.43,36.55,214116.0,35.4524,35.5983,35.4427,35.5594,214116.0
2024-04-01 11:30:00,36.54,36.55,36.49,36.51,182695.0,35.5497,35.5594,35.501,35.5205,182695.0
2024-04-01 11:40:00,36.51,36.6,36.5,36.6,149139.0,35.5205,35.608,35.5108,35.608,149139.0
2024-04-01 11:50:00,36.59,36.64,36.51,36.55,137707.0,35.5983,35.647,35.5205,35.5594,137707.0
2024-04-01 12:00:00,36.55,36.55,36.46,36.49,148503.0,35.5594,35.5594,35.4718,35.501,148503.0
2024-04-01 12:10:00,36.49,36.5,36.42,36.48,225044.0,35.501,35.5108,35.4329,35.4913,225044.0
2024-04-01 12:20:00,36.48,36.57,36.47,36.52,123282.0,35.4913,35.5789,35.4816,35.5302,123282.0
2024-04-01 12:30:00,36.52,36.52,36.44,36.45,75034.0,35.5302,35.5302,35.4524,35.4621,75034.0
2024-04-01 12:40:00,36.45,36.52,36.38,36.41,123523.0,35.4621,35.5302,35.394,35.4232,123523.0
2024-04-01 12:50:00,36.41,36.42,36.35,36.37,101198.0,35.4232,35.4329,35.3648,35.3843,101198.0
2024-04-01 13:00:00,36.37,36.37,36.26,36.32,115919.0,35.3843,35.3843,35.2773,35.3356,115919.0
2024-04-01 13:10:00,36.33,36.34,36.26,36.32,102627.0,35.3454,35.3551,35.2773,35.3356,102627.0
2024-04-01 13:20:00,36.31,36.37,36.25,36.37,150048.0,35.3259,35.3843,35.2675,35.3843,150048.0
2024-04-01 13:30:00,36.37,36.38,36.31,36.32,157481.0,35.3843,35.394,35.3259,35.3356,157481.0
2024-04-01 13:40:00,36.32,36.43,36.31,36.42,212963.0,35.3356,35.4427,35.3259,35.4329,212963.0
2024-04-01 13:50:00,36.41,36.52,36.39,36.52,209722.0,35.4232,35.5302,35.4037,35.5302,209722.0
2024-04-01 14:00:00,36.52,36.55,36.49,36.52,153485.0,35.5302,35.5594,35.501,35.5302,153485.0
2024-04-01 14:10:00,36.52,36.63,36.5,36.62,182631.0,35.5302,35.6372,35.5108,35.6275,182631.0
2024-04-01 14:20:00,36.63,36.71,36.6,36.7,161489.0,35.6372,35.7151,35.608,35.7053,161489.0
2024-04-01 14:30:00,36.7,36.7,36.55,36.63,256956.0,35.7053,35.7053,35.5594,35.6372,256956.0
2024-04-01 14:40:00,36.62,36.63,36.48,36.5,271769.0,35.6275,35.6372,35.4913,35.5108,271769.0
2024-04-01 14:50:00,36.5,36.53,36.43,36.44,123401.0,35.5108,35.5399,35.4427,35.4524,123401.0
2024-04-01 15:00:00,36.44,36.48,36.41,36.45,98429.0,35.4524,35.4913,35.4232,35.4621,98429.0
2024-04-01 15:10:00,36.45,36.5,36.41,36.42,148282.0,35.4621,35.5108,35.4232,35.4329,148282.0
2024-04-01 15:20:00,36.42,36.46,36.41,36.43,140380.0,35.4329,35.4718,35.4232,35.4427,140380.0
2024-04-01 15:30:00,36.43,36.48,36.36,36.37,206903.0,35.4427,35.4913,35.3746,35.3843,206903.0
2024-04-01 15:40:00,36.37,36.42,36.34,36.38,328367.0,35.3843,35.4329,35.3551,35.394,328367.0
2024-04-01 15:50:00,36.37,36.45,36.33,36.43,1278638.0,35.3843,35.4621,35.3454,35.4427,1278638.0
2024-04-02 09:30:00,36.65,36.81,36.53,36.71,776266.0,35.6567,35.8124,35.5399,35.7151,776266.0
2024-04-02 09:40:00,36.71,36.72,36.58,36.6,386430.0,35.7151,35.7248,35.5886,35.608,386430.0
2024-04-02 09:50:00,36.61,36.66,36.52,36.66,854307.0,35.6178,35.6664,35.5302,35.6664,854307.0
2024-04-02 10:00:00,36.65,36.82,36.57,36.72,754315.0,35.6567,35.8221,35.5789,35.7248,754315.0
2024-04-02 10:10:00,36.71,36.81,36.6,36.79,284894.0,35.7151,35.8124,35.608,35.7929,284894.0
2024-04-02 10:20:00,36.78,36.96,36.76,36.91,443343.0,35.7832,35.9583,35.7637,35.9096,443343.0
2024-04-02 10:30:00,36.91,36.92,36.58,36.63,263797.0,35.9096,35.9194,35.5886,35.6372,263797.0
2024-04-02 10:40:00,36.64,36.67,36.57,36.61,276802.0,35.647,35.6762,35.5789,35.6178,276802.0
2024-04-02 10:50:00,36.61,36.65,36.51,36.58,368143.0,35.6178,35.6567,35.5205,35.5886,368143.0
2024-04-02 11:00:00,36.58,36.66,36.54,36.64,237110.0,35.5886,35.6664,35.5497,35.647,237110.0
2024-04-02 11:10:00,36.64,36.64,36.53,36.64,253751.0,35.647,35.647,35.5399,35.647,253751.0
2024-04-02 11:20:00,36.64,36.64,36.51,36.57,232338.0,35.647,35.647,35.5205,35.5789,232338.0
2024-04-02 11:30:00,36.55,36.56,36.45,36.55,428632.0,35.5594,35.5691,35.4621,35.5594,428632.0
2024-04-02 11:40:00,36.55,36.62,36.5,36.62,193756.0,35.5594,35.6275,35.5108,35.6275,193756.0
2024-04-02 11:50:00,36.62,36.64,36.56,36.59,163224.0,35.6275,35.647,35.5691,35.5983,163224.0
2024-04-02 12:00:00,36.59,36.65,36.53,36.61,176733.0,35.5983,35.6567,35.5399,35.6178,176733.0
2024-04-02 12:10:00,36.62,36.62,36.45,36.45,268859.0,35.6275,35.6275,35.4621,35.4621,268859.0
2024-04-02 12:20:00,36.45,36.54,36.44,36.5,129595.0,35.4621,35.5497,35.4524,35.5108,129595.0
2024-04-02 12:30:00,36.5,36.59,36.48,36.58,188456.0,35.5108,35.5983,35.4913,35.5886,188456.0
2024-04-02 12:40:00,36.58,36.62,36.57,36.59,118357.0,35.5886,35.6275,35.5789,35.5983,118357.0
2024-04-02 12:50:00,36.58,36.63,36.49,36.63,203553.0,35.5886,35.6372,35.501,35.6372,203553.0
2024-04-02 13:00:00,36.63,36.66,36.58,36.66,122934.0,35.6372,35.6664,35.5886,35.6664,122934.0
2024-04-02 13:10:00,36.66,36.74,36.64,36.68,436754.0,35.6664,35.7443,35.647,35.6859,436754.0
2024-04-02 13:20:00,36.68,36.69,36.57,36.66,289073.0,35.6859,35.6956,35.5789,35.6664,289073.0
2024-04-02 13:30:00,36.66,36.67,36.63,36.64,108413.0,35.6664,35.6762,35.6372,35.647,108413.0
2024-04-02 13:40:00,36.64,36.68,36.6,36.66,151264.0,35.647,35.6859,35.608,35.6664,151264.0
2024-04-02 13:50:00,36.66,36.69,36.63,36.66,171658.0,35.6664,35.6956,35.6372,35.6664,171658.0
2024-04-02 14:00:00,36.67,36.78,36.63,36.75,227537.0,35.6762,35.7832,35.6372,35.754,227537.0
2024-04-02 14:10:00,36.76,36.82,36.74,36.8,224261.0,35.7637,35.8221,35.7443,35.8026,224261.0
2024-04-02 14:20:00,36.8,36.82,36.77,36.79,115540.0,35.8026,35.8221,35.7734,35.7929,115540.0
2024-04-02 14:30:00,36.78,36.83,36.65,36.69,281032.0,35.7832,35.8318,35.6567,35.6956,281032.0
2024-04-02 14:40:00,36.7,36.72,36.64,36.65,188719.0,35.7053,35.7248,35.647,35.6567,188719.0
2024-04-02 14:50:00,36.65,36.77,36.64,36.77,200033.0,35.6567,35.7734,35.647,35.7734,200033.0
2024-04-02 15:00:00,36.76,36.81,36.75,36.79,278830.0,35.7637,35.8124,35.754,35.7929,278830.0
2024-04-02 15:10:00,36.8,36.93,36.77,36.92,295751.0,35.8026,35.9291,35.7734,35.9194,295751.0
2024-04-02 15:20:00,36.92,36.94,36.89,36.92,171796.0,35.9194,35.9388,35.8902,35.9194,171796.0
2024-04-02 15:30:00,36.93,37.0,36.89,36.95,344655.0,35.9291,35.9972,35.8902,35.9486,344655.0
2024-04-02 15:40:00,36.94,36.95,36.85,36.92,366719.0,35.9388,35.9486,35.8513,35.9194,366719.0
2024-04-02 15:50:00,36.91,36.92,36.74,36.79,1041602.0,35.9096,35.9194,35.7443,35.7929,1041602.0
2024-04-03 09:30:00,36.76,37.12,36.74,37.02,679404.0,35.7637,36.114,35.7443,36.0167,679404.0
2024-04-03 09:40:00,37.03,37.09,36.87,36.91,320541.0,36.0264,36.0848,35.8707,35.9096,320541.0
2024-04-03 09:50:00,36.91,36.99,36.86,36.89,417661.0,35.9096,35.9875,35.861,35.8902,417661.0
2024-04-03 10:00:00,36.91,37.18,36.89,37.14,607960.0,35.9096,36.1723,35.8902,36.1334,607960.0
2024-04-03 10:10:00,37.14,37.16,36.88,37.01,311689.0,36.1334,36.1529,35.8805,36.0069,311689.0
2024-04-03 10:20:00,37.01,37.04,36.84,36.85,436023.0,36.0069,36.0361,35.8415,35.8513,436023.0
2024-04-03 10:30:00,36.85,36.87,36.67,36.84,412724.0,35.8513,35.8707,35.6762,35.8415,412724.0
2024-04-03 10:40:00,36.84,36.99,36.82,36.94,338930.0,35.8415,35.9875,35.8221,35.9388,338930.0
2024-04-03 10:50:00,36.94,37.08,36.94,37.07,314977.0,35.9388,36.075,35.9388,36.0653,314977.0
2024-04-03 11:00:00,37.08,37.12,36.99,37.08,141561.0,36.075,36.114,35.9875,36.075,141561.0
2024-04-03 11:10:00,37.08,37.13,37.02,37.11,185304.0,36.075,36.1237,36.0167,36.1042,185304.0
2024-04-03 11:20:00,37.11,37.18,37.08,37.15,331897.0,36.1042,36.1723,36.075,36.1431,331897.0
2024-04-03 11:30:00,37.14,37.17,37.04,37.04,226470.0,36.1334,36.1626,36.0361,36.0361,226470.0
2024-04-03 11:40:00,37.05,37.09,36.92,36.93,175310.0,36.0459,36.0848,35.9194,35.9291,175310.0
2024-04-03 11:50:00,36.93,36.95,36.87,36.95,288371.0,35.9291,35.9486,35.8707,35.9486,288371.0
2024-04-03 12:00:00,36.95,37.0,36.93,36.97,204767.0,35.9486,35.9972,35.9291,35.968,204767.0
2024-04-03 12:10:00,36.97,37.04,36.91,37.01,146798.0,35.968,36.0361,35.9096,36.0069,146798.0
2024-04-03 12:20:00,37.0,37.08,36.99,37.07,231627.0,35.9972,36.075,35.9875,36.0653,231627.0
2024-04-03 12:30:00,37.06,37.17,36.94,36.98,393740.0,36.0556,36.1626,35.9388,35.9778,393740.0
2024-04-03 12:40:00,36.99,37.06,36.98,37.05,139437.0,35.9875,36.0556,35.9778,36.0459,139437.0
2024-04-03 12:50:00,37.05,37.1,37.03,37.08,186500.0,36.0459,36.0945,36.0264,36.075,186500.0
2024-04-03 13:00:00,37.08,37.08,37.01,37.05,129484.0,36.075,36.075,36.0069,36.0459,129484.0
2024-04-03 13:10:00,37.06,37.12,37.03,37.08,165779.0,36.0556,36.114,36.0264,36.075,165779.0
2024-04-03 13:20:00,37.07,37.09,37.03,37.05,136663.0,36.0653,36.0848,36.0264,36.0459,136663.0
2024-04-03 13:30:00,37.05,37.07,36.99,36.99,164362.0,36.0459,36.0653,35.9875,35.9875,164362.0
2024-04-03 13:40:00,36.99,37.06,36.99,37.03,133902.0,35.9875,36.0556,35.9875,36.0264,133902.0
2024-04-03 13:50:00,37.03,37.05,37.01,37.03,89564.0,36.0264,36.0459,36.0069,36.0264,89564.0
2024-04-03 14:00:00,37.03,37.06,37.02,37.05,141529.0,36.0264,36.0556,36.0167,36.0459,141529.0
2024-04-03 14:10:00,37.05,37.08,36.99,37.05,288336.0,36.0459,36.075,35.9875,36.0459,288336.0
2024-04-03 14:20:00,37.05,37.11,37.04,37.09,167805.0,36.0459,36.1042,36.0361,36.0848,167805.0
2024-04-03 14:30:00,37.09,37.11,37.06,37.09,154103.0,36.0848,36.1042,36.0556,36.0848,154103.0
2024-04-03 14:40:00,37.1,37.18,37.08,37.17,259778.0,36.0945,36.1723,36.075,36.1626,259778.0
2024-04-03 14:50:00,37.17,37.22,37.15,37.2,271153.0,36.1626,36.2112,36.1431,36.1918,271153.0
2024-04-03 15:00:00,37.2,37.37,37.2,37.37,352998.0,36.1918,36.3572,36.1918,36.3572,352998.0
2024-04-03 15:10:00,37.37,37.4,37.23,37.26,478703.0,36.3572,36.3864,36.221,36.2502,478703.0
2024-04-03 15:20:00,37.27,37.4,37.24,37.33,356375.0,36.2599,36.3864,36.2307,36.3183,356375.0
2024-04-03 15:30:00,37.33,37.42,37.31,37.36,560629.0,36.3183,36.4058,36.2988,36.3475,560629.0
2024-04-03 15:40:00,37.36,37.36,37.26,37.32,626378.0,36.3475,36.3475,36.2502,36.3085,626378.0
2024-04-03 15:50:00,37.31,37.34,37.2,37.23,1347641.0,36.2988,36.328,36.1918,36.221,1347641.0
2024-04-04 09:30:00,37.29,37.38,36.98,37.21,947235.0,36.2793,36.3669,35.9778,36.2015,947235.0
2024-04-04 09:40:00,37.2,37.33,37.09,37.32,647988.0,36.1918,36.3183,36.0848,36.3085,647988.0
2024-04-04 09:50:00,37.31,37.36,37.19,37.26,256065.0,36.2988,36.3475,36.1821,36.2502,256065.0
2024-04-04 10:00:00,37.26,37.48,37.25,37.43,241349.0,36.2502,36.4642,36.2404,36.4156,241349.0
2024-04-04 10:10:00,37.43,37.58,37.4,37.45,322696.0,36.4156,36.5615,36.3864,36.435,322696.0
2024-04-04 10:20:00,37.45,37.7,37.42,37.66,278007.0,36.435,36.6782,36.4058,36.6393,278007.0
2024-04-04 10:30:00,37.66,37.67,37.53,37.6,348158.0,36.6393,36.649,36.5128,36.5809,348158.0
2024-04-04 10:40:00,37.6,37.7,37.57,37.64,203782.0,36.5809,36.6782,36.5518,36.6199,203782.0
2024-04-04 10:50:00,37.64,37.7,37.54,37.55,373950.0,36.6199,36.6782,36.5226,36.5323,373950.0
2024-04-04 11:00:00,37.55,37.56,37.46,37.5,197009.0,36.5323,36.542,36.4447,36.4837,197009.0
2024-04-04 11:10:00,37.51,37.61,37.47,37.61,189089.0,36.4934,36.5907,36.4545,36.5907,189089.0
2024-04-04 11:20:00,37.61,37.67,37.56,37.62,194725.0,36.5907,36.649,36.542,36.6004,194725.0
2024-04-04 11:30:00,37.61,37.64,37.54,37.59,135873.0,36.5907,36.6199,36.5226,36.5712,135873.0
2024-04-04 11:40:00,37.59,37.61,37.53,37.55,105836.0,36.5712,36.5907,36.5128,36.5323,105836.0
2024-04-04 11:50:00,37.54,37.61,37.53,37.61,130251.0,36.5226,36.5907,36.5128,36.5907,130251.0
2024-04-04 12:00:00,37.61,37.69,37.58,37.66,216313.0,36.5907,36.6685,36.5615,36.6393,216313.0
2024-04-04 12:10:00,37.66,37.74,37.64,37.69,163320.0,36.6393,36.7172,36.6199,36.6685,163320.0
2024-04-04 12:20:00,37.69,37.75,37.68,37.72,184008.0,36.6685,36.7269,36.6588,36.6977,184008.0
2024-04-04 12:30:00,37.72,37.74,37.65,37.66,179537.0,36.6977,36.7172,36.6296,36.6393,179537.0
2024-04-04 12:40:00,37.66,37.75,37.66,37.73,99469.0,36.6393,36.7269,36.6393,36.7074,99469.0
2024-04-04 12:50:00,37.74,37.76,37.69,37.7,161049.0,36.7172,36.7366,36.6685,36.6782,161049.0
2024-04-04 13:00:00,37.7,37.8,37.63,37.8,208471.0,36.6782,36.7755,36.6101,36.7755,208471.0
2024-04-04 13:10:00,37.8,37.84,37.77,37.79,153935.0,36.7755,36.8144,36.7463,36.7658,153935.0
2024-04-04 13:20:00,37.78,37.84,37.76,37.78,166571.0,36.7561,36.8144,36.7366,36.7561,166571.0
2024-04-04 13:30:00,37.78,37.85,37.75,37.84,204666.0,36.7561,36.8242,36.7269,36.8144,204666.0
2024-04-04 13:40:00,37.85,37.88,37.82,37.86,174422.0,36.8242,36.8534,36.795,36.8339,174422.0
2024-04-04 13:50:00,37.87,38.06,37.86,38.06,435517.0,36.8436,37.0285,36.8339,37.0285,435517.0
2024-04-04 14:00:00,38.05,38.12,37.98,38.0,421493.0,37.0188,37.0869,36.9506,36.9701,421493.0
2024-04-04 14:10:00,38.01,38.08,37.96,38.04,212883.0,36.9798,37.0479,36.9312,37.009,212883.0
2024-04-04 14:20:00,38.03,38.1,37.99,37.99,228768.0,36.9993,37.0674,36.9604,36.9604,228768.0
2024-04-04 14:30:00,38.0,38.11,37.91,38.09,334159.0,36.9701,37.0771,36.8825,37.0577,334159.0
2024-04-04 14:40:00,38.09,38.21,38.06,38.15,224708.0,37.0577,37.1744,37.0285,37.116,224708.0
2024-04-04 14:50:00,38.16,38.18,38.09,38.12,253301.0,37.1258,37.1452,37.0577,37.0869,253301.0
2024-04-04 15:00:00,38.12,38.12,37.93,38.1,366437.0,37.0869,37.0869,36.902,37.0674,366437.0
2024-04-04 15:10:00,38.1,38.1,37.92,37.95,316446.0,37.0674,37.0674,36.8923,36.9215,316446.0
2024-04-04 15:20:00,37.95,38.05,37.91,37.93,302957.0,36.9215,37.0188,36.8825,36.902,302957.0
2024-04-04 15:30:00,37.93,37.97,37.64,37.67,697184.0,36.902,36.9409,36.6199,36.649,697184.0
2024-04-04 15:40:00,37.67,37.79,37.65,37.68,527766.0,36.649,36.7658,36.6296,36.6588,527766.0
2024-04-04 15:50:00,37.69,37.85,37.67,37.73,1475367.0,36.6685,36.8242,36.649,36.7074,1475367.0
2024-04-05 09:30:00,37.73,38.18,37.56,37.89,708554.0,36.7074,37.1452,36.542,36.8631,708554.0
2024-04-05 09:40:00,37.89,38.08,37.82,37.93,433039.0,36.8631,37.0479,36.795,36.902,433039.0
2024-04-05 09:50:00,37.92,38.08,37.9,37.95,258376.0,36.8923,37.0479,36.8728,36.9215,258376.0
2024-04-05 10:00:00,37.94,38.0,37.8,37.9,229435.0,36.9117,36.9701,36.7755,36.8728,229435.0
2024-04-05 10:10:00,37.89,38.07,37.89,37.98,262516.0,36.8631,37.0382,36.8631,36.9506,262516.0
2024-04-05 10:20:00,37.97,38.14,37.95,38.12,289743.0,36.9409,37.1063,36.9215,37.0869,289743.0
2024-04-05 10:30:00,38.12,38.39,38.07,38.36,526609.0,37.0869,37.3495,37.0382,37.3203,526609.0
2024-04-05 10:40:00,38.37,38.77,38.33,38.77,577960.0,37.3301,37.7192,37.2912,37.7192,577960.0
2024-04-05 10:50:00,38.77,38.88,38.59,38.65,594178.0,37.7192,37.8263,37.5441,37.6025,594178.0
2024-04-05 11:00:00,38.64,38.76,38.51,38.73,292188.0,37.5928,37.7095,37.4663,37.6803,292188.0
2024-04-05 11:10:00,38.73,38.84,38.71,38.82,323381.0,37.6803,37.7873,37.6609,37.7679,323381.0
2024-04-05 11:20:00,38.82,38.85,38.77,38.8,310567.0,37.7679,37.7971,37.7192,37.7484,310567.0
2024-04-05 11:30:00,38.81,38.94,38.73,38.94,397585.0,37.7582,37.8846,37.6803,37.8846,397585.0
2024-04-05 11:40:00,38.93,39.0,38.86,38.96,331650.0,37.8749,37.943,37.8068,37.9041,331650.0
2024-04-05 11:50:00,38.96,39.13,38.92,39.13,398682.0,37.9041,38.0695,37.8652,38.0695,398682.0
2024-04-05 12:00:00,39.13,39.2,39.04,39.15,382669.0,38.0695,38.1376,37.9819,38.0889,382669.0
2024-04-05 12:10:00,39.15,39.26,39.12,39.21,324367.0,38.0889,38.196,38.0598,38.1473,324367.0
2024-04-05 12:20:00,39.22,39.37,39.22,39.23,397038.0,38.157,38.303,38.157,38.1668,397038.0
2024-04-05 12:30:00,39.23,39.34,39.13,39.34,341233.0,38.1668,38.2738,38.0695,38.2738,341233.0
2024-04-05 12:40:00,39.34,39.39,39.29,39.37,221256.0,38.2738,38.3224,38.2251,38.303,221256.0
2024-04-05 12:50:00,39.38,39.48,39.37,39.44,291283.0,38.3127,38.41,38.303,38.3711,291283.0
2024-04-05 13:00:00,39.44,39.55,39.42,39.52,379513.0,38.3711,38.4781,38.3516,38.4489,379513.0
2024-04-05 13:10:00,39.52,39.55,39.39,39.41,433645.0,38.4489,38.4781,38.3224,38.3419,433645.0
2024-04-05 13:20:00,39.41,39.68,39.39,39.68,404691.0,38.3419,38.6046,38.3224,38.6046,404691.0
2024-04-05 13:30:00,39.68,39.71,39.5,39.53,300381.0,38.6046,38.6338,38.4295,38.4586,300381.0
2024-04-05 13:40:00,39.54,39.6,39.49,39.56,325896.0,38.4684,38.5267,38.4197,38.4878,325896.0
2024-04-05 13:50:00,39.55,39.76,39.55,39.72,512470.0,38.4781,38.6824,38.4781,38.6435,512470.0
2024-04-05 14:00:00,39.73,39.75,39.5,39.71,407989.0,38.6532,38.6727,38.4295,38.6338,407989.0
2024-04-05 14:10:00,39.7,39.93,39.7,39.86,448005.0,38.624,38.8478,38.624,38.7797,448005.0
2024-04-05 14:20:00,39.86,39.89,39.7,39.7,466453.0,38.7797,38.8089,38.624,38.624,466453.0
2024-04-05 14:30:00,39.71,39.89,39.7,39.87,255545.0,38.6338,38.8089,38.624,38.7894,255545.0
2024-04-05 14:40:00,39.87,39.89,39.73,39.75,300319.0,38.7894,38.8089,38.6532,38.6727,300319.0
2024-04-05 14:50:00,39.75,39.78,39.67,39.71,270211.0,38.6727,38.7019,38.5948,38.6338,270211.0
2024-04-05 15:00:00,39.71,39.78,39.65,39.68,312830.0,38.6338,38.7019,38.5754,38.6046,312830.0
2024-04-05 15:10:00,39.68,39.76,39.65,39.73,424548.0,38.6046,38.6824,38.5754,38.6532,424548.0
2024-04-05 15:20:00,39.72,39.84,39.69,39.82,483108.0,38.6435,38.7602,38.6143,38.7408,483108.0
2024-04-05 15:30:00,39.82,39.85,39.73,39.75,389371.0,38.7408,38.77,38.6532,38.6727,389371.0
2024-04-05 15:40:00,39.74,39.75,39.57,39.65,680201.0,38.6629,38.6727,38.4976,38.5754,680201.0
2024-04-05 15:50:00,39.66,39.69,39.59,39.64,1947543.0,38.5851,38.6143,38.517,38.5657,1947543.0
2024-04-08 09:30:00,40.0,40.14,39.82,39.93,1584720.0,38.9159,39.0521,38.7408,38.8478,1584720.0
2024-04-08 09:40:00,39.92,40.05,39.58,39.59,825803.0,38.8381,38.9645,38.5073,38.517,825803.0
2024-04-08 09:50:00,39.58,39.67,39.42,39.43,665339.0,38.5073,38.5948,38.3516,38.3613,665339.0
2024-04-08 10:00:00,39.41,39.49,39.22,39.4,566399.0,38.3419,38.4197,38.157,38.3322,566399.0
2024-04-08 10:10:00,39.4,39.51,39.35,39.37,367789.0,38.3322,38.4392,38.2835,38.303,367789.0
2024-04-08 10:20:00,39.37,39.67,39.35,39.63,515023.0,38.303,38.5948,38.2835,38.5559,515023.0
2024-04-08 10:30:00,39.63,39.67,39.5,39.56,389660.0,38.5559,38.5948,38.4295,38.4878,389660.0
2024-04-08 10:40:00,39.55,39.58,39.42,39.51,435077.0,38.4781,38.5073,38.3516,38.4392,435077.0
2024-04-08 10:50:00,39.51,39.56,39.43,39.55,244928.0,38.4392,38.4878,38.3613,38.4781,244928.0
2024-04-08 11:00:00,39.55,39.7,39.51,39.68,225136.0,38.4781,38.624,38.4392,38.6046,225136.0
2024-04-08 11:10:00,39.68,39.72,39.51,39.55,210568.0,38.6046,38.6435,38.4392,38.4781,210568.0
2024-04-08 11:20:00,39.55,39.58,39.5,39.55,191815.0,38.4781,38.5073,38.4295,38.4781,191815.0
2024-04-08 11:30:00,39.55,39.64,39.51,39.53,187980.0,38.4781,38.5657,38.4392,38.4586,187980.0
2024-04-08 11:40:00,39.53,39.56,39.38,39.41,237521.0,38.4586,38.4878,38.3127,38.3419,237521.0
2024-04-08 11:50:00,39.41,39.43,39.17,39.18,282058.0,38.3419,38.3613,38.1084,38.1181,282058.0
2024-04-08 12:00:00,39.18,39.36,39.17,39.31,257839.0,38.1181,38.2932,38.1084,38.2446,257839.0
2024-04-08 12:10:00,39.32,39.37,39.25,39.37,181650.0,38.2543,38.303,38.1862,38.303,181650.0
2024-04-08 12:20:00,39.37,39.47,39.36,39.46,144785.0,38.303,38.4003,38.2932,38.3905,144785.0
2024-04-08 12:30:00,39.46,39.46,39.37,39.42,158376.0,38.3905,38.3905,38.303,38.3516,158376.0
2024-04-08 12:40:00,39.41,39.43,39.33,39.39,175276.0,38.3419,38.3613,38.2641,38.3224,175276.0
2024-04-08 12:50:00,39.39,39.46,39.35,39.44,186480.0,38.3224,38.3905,38.2835,38.3711,186480.0
2024-04-08 13:00:00,39.43,39.5,39.39,39.5,136302.0,38.3613,38.4295,38.3224,38.4295,136302.0
2024-04-08 13:10:00,39.5,39.5,39.42,39.5,144275.0,38.4295,38.4295,38.3516,38.4295,144275.0
2024-04-08 13:20:00,39.5,39.58,39.49,39.55,225119.0,38.4295,38.5073,38.4197,38.4781,225119.0
2024-04-08 13:30:00,39.56,39.65,39.55,39.59,192701.0,38.4878,38.5754,38.4781,38.517,192701.0
2024-04-08 13:40:00,39.59,39.63,39.55,39.61,155353.0,38.517,38.5559,38.4781,38.5365,155353.0
2024-04-08 13:50:00,39.61,39.71,39.59,39.7,176922.0,38.5365,38.6338,38.517,38.624,176922.0
2024-04-08 14:00:00,39.7,39.73,39.63,39.66,161168.0,38.624,38.6532,38.5559,38.5851,161168.0
2024-04-08 14:10:00,39.66,39.71,39.63,39.64,169216.0,38.5851,38.6338,38.5559,38.5657,169216.0
2024-04-08 14:20:00,39.64,39.72,39.59,39.72,257875.0,38.5657,38.6435,38.517,38.6435,257875.0
2024-04-08 14:30:00,39.72,39.79,39.71,39.73,268292.0,38.6435,38.7116,38.6338,38.6532,268292.0
2024-04-08 14:40:00,39.73,39.74,39.6,39.6,173034.0,38.6532,38.6629,38.5267,38.5267,173034.0
2024-04-08 14:50:00,39.61,39.64,39.51,39.52,223073.0,38.5365,38.5657,38.4392,38.4489,223073.0
2024-04-08 15:00:00,39.52,39.53,39.45,39.5,297479.0,38.4489,38.4586,38.3808,38.4295,297479.0
2024-04-08 15:10:00,39.5,39.56,39.43,39.56,243483.0,38.4295,38.4878,38.3613,38.4878,243483.0
2024-04-08 15:20:00,39.56,39.59,39.49,39.54,192070.0,38.4878,38.517,38.4197,38.4684,192070.0
2024-04-08 15:30:00,39.53,39.61,39.5,39.55,259746.0,38.4586,38.5365,38.4295,38.4781,259746.0
2024-04-08 15:40:00,39.55,39.61,39.51,39.58,313827.0,38.4781,38.5365,38.4392,38.5073,313827.0
2024-04-08 15:50:00,39.59,39.59,39.38,39.41,1534749.0,38.517,38.517,38.3127,38.3419,1534749.0
2024-04-09 09:30:00,40.17,40.78,40.16,40.68,1346805.0,39.0813,39.6748,39.0716,39.5775,1346805.0
2024-04-09 09:40:00,40.68,40.68,40.4,40.51,563756.0,39.5775,39.5775,39.3051,39.4121,563756.0
2024-04-09 09:50:00,40.51,40.52,40.2,40.3,281427.0,39.4121,39.4218,39.1105,39.2078,281427.0
2024-04-09 10:00:00,40.3,40.42,40.27,40.33,309810.0,39.2078,39.3245,39.1786,39.237,309810.0
2024-04-09 10:10:00,40.34,40.4,40.17,40.39,322830.0,39.2467,39.3051,39.0813,39.2953,322830.0
2024-04-09 10:20:00,40.4,40.43,40.26,40.33,280909.0,39.3051,39.3342,39.1689,39.237,280909.0
2024-04-09 10:30:00,40.32,40.39,40.11,40.12,345186.0,39.2272,39.2953,39.0229,39.0326,345186.0
2024-04-09 10:40:00,40.13,40.18,39.9,39.97,450525.0,39.0424,39.091,38.8186,38.8867,450525.0
2024-04-09 10:50:00,39.97,40.14,39.96,40.12,165345.0,38.8867,39.0521,38.877,39.0326,165345.0
2024-04-09 11:00:00,40.13,40.14,39.78,39.87,391422.0,39.0424,39.0521,38.7019,38.7894,391422.0
2024-04-09 11:10:00,39.86,39.87,39.69,39.84,225779.0,38.7797,38.7894,38.6143,38.7602,225779.0
2024-04-09 11:20:00,39.84,39.84,39.57,39.57,236886.0,38.7602,38.7602,38.4976,38.4976,236886.0
2024-04-09 11:30:00,39.58,39.73,39.54,39.71,154016.0,38.5073,38.6532,38.4684,38.6338,154016.0
2024-04-09 11:40:00,39.7,39.78,39.67,39.67,232260.0,38.624,38.7019,38.5948,38.5948,232260.0
2024-04-09 11:50:00,39.68,39.7,39.45,39.51,338792.0,38.6046,38.624,38.3808,38.4392,338792.0
2024-04-09 12:00:00,39.51,39.59,39.45,39.54,304775.0,38.4392,38.517,38.3808,38.4684,304775.0
2024-04-09 12:10:00,39.54,39.7,39.52,39.7,171604.0,38.4684,38.624,38.4489,38.624,171604.0
2024-04-09 12:20:00,39.7,39.72,39.63,39.72,142145.0,38.624,38.6435,38.5559,38.6435,142145.0
2024-04-09 12:30:00,39.72,39.8,39.67,39.69,289552.0,38.6435,38.7213,38.5948,38.6143,289552.0
2024-04-09 12:40:00,39.7,39.7,39.59,39.63,108142.0,38.624,38.624,38.517,38.5559,108142.0
2024-04-09 12:50:00,39.63,39.64,39.53,39.58,95694.0,38.5559,38.5657,38.4586,38.5073,95694.0
2024-04-09 13:00:00,39.58,39.62,39.53,39.59,153927.0,38.5073,38.5462,38.4586,38.517,153927.0
2024-04-09 13:10:00,39.59,39.65,39.54,39.59,135971.0,38.517,38.5754,38.4684,38.517,135971.0
2024-04-09 13:20:00,39.59,39.72,39.59,39.66,156959.0,38.517,38.6435,38.517,38.5851,156959.0
2024-04-09 13:30:00,39.66,39.72,39.63,39.65,124946.0,38.5851,38.6435,38.5559,38.5754,124946.0
2024-04-09 13:40:00,39.64,39.7,39.57,39.7,135957.0,38.5657,38.624,38.4976,38.624,135957.0
2024-04-09 13:50:00,39.71,39.71,39.66,39.68,210015.0,38.6338,38.6338,38.5851,38.6046,210015.0
2024-04-09 14:00:00,39.68,39.72,39.64,39.71,245460.0,38.6046,38.6435,38.5657,38.6338,245460.0
2024-04-09 14:10:00,39.71,39.77,39.63,39.76,160880.0,38.6338,38.6921,38.5559,38.6824,160880.0
2024-04-09 14:20:00,39.76,39.77,39.65,39.66,132506.0,38.6824,38.6921,38.5754,38.5851,132506.0
2024-04-09 14:30:00,39.66,39.68,39.6,39.61,138100.0,38.5851,38.6046,38.5267,38.5365,138100.0
2024-04-09 14:40:00,39.62,39.69,39.61,39.66,98062.0,38.5462,38.6143,38.5365,38.5851,98062.0
2024-04-09 14:50:00,39.65,39.7,39.63,39.66,117348.0,38.5754,38.624,38.5559,38.5851,117348.0
2024-04-09 15:00:00,39.66,39.66,39.56,39.56,133013.0,38.5851,38.5851,38.4878,38.4878,133013.0
2024-04-09 15:10:00,39.56,39.57,39.51,39.55,164176.0,38.4878,38.4976,38.4392,38.4781,164176.0
2024-04-09 15:20:00,39.55,39.63,39.52,39.61,235592.0,38.4781,38.5559,38.4489,38.5365,235592.0
2024-04-09 15:30:00,39.6,39.62,39.5,39.52,295136.0,38.5267,38.5462,38.4295,38.4489,295136.0
2024-04-09 15:40:00,39.53,39.61,39.5,39.58,393589.0,38.4586,38.5365,38.4295,38.5073,393589.0
2024-04-09 15:50:00,39.58,39.68,39.57,39.67,1589260.0,38.5073,38.6046,38.4976,38.5948,1589260.0
2024-04-10 09:30:00,38.7,38.75,38.21,38.56,1467031.0,37.6511,37.6998,37.1744,37.5149,1467031.0
2024-04-10 09:40:00,38.55,38.76,38.32,38.57,361624.0,37.5052,37.7095,37.2814,37.5247,361624.0
2024-04-10 09:50:00,38.59,39.12,38.57,39.11,348888.0,37.5441,38.0598,37.5247,38.05,348888.0
2024-04-10 10:00:00,39.11,39.11,38.87,39.06,355107.0,38.05,38.05,37.8165,38.0014,355107.0
2024-04-10 10:10:00,39.05,39.05,38.75,39.02,308931.0,37.9916,37.9916,37.6998,37.9625,308931.0
2024-04-10 10:20:00,39.02,39.27,38.99,39.1,418324.0,37.9625,38.2057,37.9333,38.0403,418324.0
2024-04-10 10:30:00,39.1,39.22,39.02,39.2,310321.0,38.0403,38.157,37.9625,38.1376,310321.0
2024-04-10 10:40:00,39.2,39.22,39.05,39.15,273112.0,38.1376,38.157,37.9916,38.0889,273112.0
2024-04-10 10:50:00,39.15,39.25,39.06,39.14,165818.0,38.0889,38.1862,38.0014,38.0792,165818.0
2024-04-10 11:00:00,39.13,39.23,38.92,38.93,341095.0,38.0695,38.1668,37.8652,37.8749,341095.0
2024-04-10 11:10:00,38.91,38.92,38.69,38.8,368190.0,37.8554,37.8652,37.6414,37.7484,368190.0
2024-04-10 11:20:00,38.8,38.9,38.78,38.88,160410.0,37.7484,37.8457,37.729,37.8263,160410.0
2024-04-10 11:30:00,38.88,38.97,38.86,38.87,125887.0,37.8263,37.9138,37.8068,37.8165,125887.0
2024-04-10 11:40:00,38.88,38.91,38.8,38.85,109889.0,37.8263,37.8554,37.7484,37.7971,109889.0
2024-04-10 11:50:00,38.86,38.9,38.76,38.8,139879.0,37.8068,37.8457,37.7095,37.7484,139879.0
2024-04-10 12:00:00,38.79,38.85,38.73,38.83,171737.0,37.7387,37.7971,37.6803,37.7776,171737.0
2024-04-10 12:10:00,38.84,38.89,38.77,38.87,103681.0,37.7873,37.836,37.7192,37.8165,103681.0
2024-04-10 12:20:00,38.88,38.95,38.87,38.89,97485.0,37.8263,37.8944,37.8165,37.836,97485.0
2024-04-10 12:30:00,38.89,38.91,38.85,38.87,77341.0,37.836,37.8554,37.7971,37.8165,77341.0
2024-04-10 12:40:00,38.86,38.88,38.8,38.87,89193.0,37.8068,37.8263,37.7484,37.8165,89193.0
2024-04-10 12:50:00,38.87,38.89,38.82,38.86,77681.0,37.8165,37.836,37.7679,37.8068,77681.0
2024-04-10 13:00:00,38.86,38.87,38.58,38.61,247703.0,37.8068,37.8165,37.5344,37.5636,247703.0
2024-04-10 13:10:00,38.61,38.69,38.57,38.68,139812.0,37.5636,37.6414,37.5247,37.6317,139812.0
2024-04-10 13:20:00,38.69,38.9,38.66,38.79,127426.0,37.6414,37.8457,37.6122,37.7387,127426.0
2024-04-10 13:30:00,38.78,38.98,38.78,38.87,195802.0,37.729,37.9235,37.729,37.8165,195802.0
2024-04-10 13:40:00,38.88,38.98,38.87,38.97,91694.0,37.8263,37.9235,37.8165,37.9138,91694.0
2024-04-10 13:50:00,38.96,39.06,38.93,39.03,102762.0,37.9041,38.0014,37.8749,37.9722,102762.0
2024-04-10 14:00:00,39.04,39.09,38.99,39.07,94849.0,37.9819,38.0306,37.9333,38.0111,94849.0
2024-04-10 14:10:00,39.07,39.15,39.02,39.08,115358.0,38.0111,38.0889,37.9625,38.0208,115358.0
2024-04-10 14:20:00,39.08,39.12,38.99,38.99,121283.0,38.0208,38.0598,37.9333,37.9333,121283.0
2024-04-10 14:30:00,38.99,39.03,38.95,38.98,117025.0,37.9333,37.9722,37.8944,37.9235,117025.0
2024-04-10 14:40:00,38.98,39.0,38.85,38.89,124043.0,37.9235,37.943,37.7971,37.836,124043.0
2024-04-10 14:50:00,38.89,38.89,38.69,38.76,213225.0,37.836,37.836,37.6414,37.7095,213225.0
2024-04-10 15:00:00,38.76,38.93,38.76,38.91,186748.0,37.7095,37.8749,37.7095,37.8554,186748.0
2024-04-10 15:10:00,38.91,39.01,38.9,38.98,152123.0,37.8554,37.9527,37.8457,37.9235,152123.0
2024-04-10 15:20:00,38.98,39.03,38.93,38.97,209350.0,37.9235,37.9722,37.8749,37.9138,209350.0
2024-04-10 15:30:00,38.98,39.0,38.87,38.9,226561.0,37.9235,37.943,37.8165,37.8457,226561.0
2024-04-10 15:40:00,38.89,38.99,38.89,38.98,391271.0,37.836,37.9333,37.836,37.9235,391271.0
2024-04-10 15:50:00,38.99,39.1,38.93,39.06,917976.0,37.9333,38.0403,37.8749,38.0014,917976.0
2024-04-11 09:30:00,39.32,39.47,38.74,38.74,690881.0,38.2543,38.4003,37.6901,37.6901,690881.0
2024-04-11 09:40:00,38.75,39.02,38.7,38.99,247541.0,37.6998,37.9625,37.6511,37.9333,247541.0
2024-04-11 09:50:00,38.99,39.03,38.89,38.91,308794.0,37.9333,37.9722,37.836,37.8554,308794.0
2024-04-11 10:00:00,38.91,38.94,38.81,38.91,185150.0,37.8554,37.8846,37.7582,37.8554,185150.0
2024-04-11 10:10:00,38.91,38.95,38.61,38.61,167017.0,37.8554,37.8944,37.5636,37.5636,167017.0
2024-04-11 10:20:00,38.62,38.65,38.5,38.52,211620.0,37.5733,37.6025,37.4566,37.476,211620.0
2024-04-11 10:30:00,38.52,38.62,38.42,38.5,280759.0,37.476,37.5733,37.3787,37.4566,280759.0
2024-04-11 10:40:00,38.5,38.56,38.45,38.48,169737.0,37.4566,37.5149,37.4079,37.4371,169737.0
2024-04-11 10:50:00,38.48,38.57,38.37,38.44,198974.0,37.4371,37.5247,37.3301,37.3982,198974.0
2024-04-11 11:00:00,38.44,38.57,38.42,38.47,112278.0,37.3982,37.5247,37.3787,37.4274,112278.0
2024-04-11 11:10:00,38.48,38.55,38.43,38.49,103256.0,37.4371,37.5052,37.3885,37.4468,103256.0
2024-04-11 11:20:00,38.49,38.51,38.36,38.39,124523.0,37.4468,37.4663,37.3203,37.3495,124523.0
2024-04-11 11:30:00,38.38,38.46,38.35,38.44,116765.0,37.3398,37.4176,37.3106,37.3982,116765.0
2024-04-11 11:40:00,38.45,38.53,38.42,38.47,151888.0,37.4079,37.4857,37.3787,37.4274,151888.0
2024-04-11 11:50:00,38.47,38.58,38.46,38.55,179194.0,37.4274,37.5344,37.4176,37.5052,179194.0
2024-04-11 12:00:00,38.56,38.6,38.46,38.52,136120.0,37.5149,37.5538,37.4176,37.476,136120.0
2024-04-11 12:10:00,38.5,38.62,38.47,38.62,125631.0,37.4566,37.5733,37.4274,37.5733,125631.0
2024-04-11 12:20:00,38.62,38.64,38.52,38.52,105848.0,37.5733,37.5928,37.476,37.476,105848.0
2024-04-11 12:30:00,38.52,38.57,38.5,38.54,87515.0,37.476,37.5247,37.4566,37.4955,87515.0
2024-04-11 12:40:00,38.54,38.66,38.54,38.65,135538.0,37.4955,37.6122,37.4955,37.6025,135538.0
2024-04-11 12:50:00,38.64,38.69,38.59,38.59,133597.0,37.5928,37.6414,37.5441,37.5441,133597.0
2024-04-11 13:00:00,38.59,38.75,38.58,38.7,131898.0,37.5441,37.6998,37.5344,37.6511,131898.0
2024-04-11 13:10:00,38.69,38.82,38.69,38.82,177569.0,37.6414,37.7679,37.6414,37.7679,177569.0
2024-04-11 13:20:00,38.82,38.85,38.75,38.76,165038.0,37.7679,37.7971,37.6998,37.7095,165038.0
2024-04-11 13:30:00,38.76,38.8,38.73,38.76,125006.0,37.7095,37.7484,37.6803,37.7095,125006.0
2024-04-11 13:40:00,38.76,38.82,38.71,38.8,148749.0,37.7095,37.7679,37.6609,37.7484,148749.0
2024-04-11 13:50:00,38.8,38.92,38.76,38.83,401003.0,37.7484,37.8652,37.7095,37.7776,401003.0
2024-04-11 14:00:00,38.84,38.96,38.8,38.93,227961.0,37.7873,37.9041,37.7484,37.8749,227961.0
2024-04-11 14:10:00,38.93,38.95,38.86,38.92,174563.0,37.8749,37.8944,37.8068,37.8652,174563.0
2024-04-11 14:20:00,38.92,39.08,38.91,39.02,195343.0,37.8652,38.0208,37.8554,37.9625,195343.0
2024-04-11 14:30:00,39.02,39.13,38.96,39.13,182856.0,37.9625,38.0695,37.9041,38.0695,182856.0
2024-04-11 14:40:00,39.12,39.14,39.09,39.12,152640.0,38.0598,38.0792,38.0306,38.0598,152640.0
2024-04-11 14:50:00,39.12,39.14,39.03,39.05,208978.0,38.0598,38.0792,37.9722,37.9916,208978.0
2024-04-11 15:00:00,39.05,39.09,39.0,39.04,175658.0,37.9916,38.0306,37.943,37.9819,175658.0
2024-04-11 15:10:00,39.05,39.06,38.92,38.97,199758.0,37.9916,38.0014,37.8652,37.9138,199758.0
2024-04-11 15:20:00,38.98,39.05,38.96,39.0,174687.0,37.9235,37.9916,37.9041,37.943,174687.0
2024-04-11 15:30:00,39.0,39.08,38.99,39.08,247243.0,37.943,38.0208,37.9333,38.0208,247243.0
2024-04-11 15:40:00,39.08,39.23,39.07,39.2,527888.0,38.0208,38.1668,38.0111,38.1376,527888.0
2024-04-11 15:50:00,39.2,39.2,39.06,39.08,915639.0,38.1376,38.1376,38.0014,38.0208,915639.0
2024-04-12 09:30:00,40.2,40.34,39.96,40.13,1538276.0,39.1105,39.2467,38.877,39.0424,1538276.0
2024-04-12 09:40:00,40.11,40.63,40.09,40.51,800580.0,39.0229,39.5288,39.0035,39.4121,800580.0
2024-04-12 09:50:00,40.51,40.8,40.42,40.79,644271.0,39.4121,39.6942,39.3245,39.6845,644271.0
2024-04-12 10:00:00,40.78,40.86,40.63,40.78,728615.0,39.6748,39.7526,39.5288,39.6748,728615.0
2024-04-12 10:10:00,40.78,41.09,40.76,40.98,1005908.0,39.6748,39.9764,39.6553,39.8693,1005908.0
2024-04-12 10:20:00,40.98,41.01,40.65,40.79,1079567.0,39.8693,39.8985,39.5483,39.6845,1079567.0
2024-04-12 10:30:00,40.79,40.95,40.7,40.77,429049.0,39.6845,39.8402,39.5969,39.665,429049.0
2024-04-12 10:40:00,40.78,41.0,40.78,40.98,405342.0,39.6748,39.8888,39.6748,39.8693,405342.0
2024-04-12 10:50:00,40.97,41.25,40.97,41.21,825365.0,39.8596,40.132,39.8596,40.0931,825365.0
2024-04-12 11:00:00,41.22,41.3,40.99,41.05,578940.0,40.1028,40.1807,39.8791,39.9374,578940.0
2024-04-12 11:10:00,41.05,41.06,40.58,40.59,491466.0,39.9374,39.9472,39.4802,39.4899,491466.0
2024-04-12 11:20:00,40.59,40.61,40.1,40.12,682667.0,39.4899,39.5094,39.0132,39.0326,682667.0
2024-04-12 11:30:00,40.13,40.17,39.86,39.88,583575.0,39.0424,39.0813,38.7797,38.7992,583575.0
2024-04-12 11:40:00,39.87,40.05,39.8,39.96,494294.0,38.7894,38.9645,38.7213,38.877,494294.0
2024-04-12 11:50:00,39.97,40.15,39.89,40.15,269393.0,38.8867,39.0618,38.8089,39.0618,269393.0
2024-04-12 12:00:00,40.16,40.17,40.0,40.12,186706.0,39.0716,39.0813,38.9159,39.0326,186706.0
2024-04-12 12:10:00,40.12,40.12,39.82,39.82,397240.0,39.0326,39.0326,38.7408,38.7408,397240.0
2024-04-12 12:20:00,39.83,39.85,39.5,39.55,928757.0,38.7505,38.77,38.4295,38.4781,928757.0
2024-04-12 12:30:00,39.55,39.66,39.36,39.41,551806.0,38.4781,38.5851,38.2932,38.3419,551806.0
2024-04-12 12:40:00,39.41,39.47,39.18,39.19,360108.0,38.3419,38.4003,38.1181,38.1279,360108.0
2024-04-12 12:50:00,39.19,39.43,39.19,39.32,241846.0,38.1279,38.3613,38.1279,38.2543,241846.0
2024-04-12 13:00:00,39.31,39.44,39.3,39.34,216437.0,38.2446,38.3711,38.2349,38.2738,216437.0
2024-04-12 13:10:00,39.34,39.41,39.15,39.16,331025.0,38.2738,38.3419,38.0889,38.0987,331025.0
2024-04-12 13:20:00,39.15,39.2,39.06,39.17,245708.0,38.0889,38.1376,38.0014,38.1084,245708.0
2024-04-12 13:30:00,39.16,39.21,39.04,39.13,207618.0,38.0987,38.1473,37.9819,38.0695,207618.0
2024-04-12 13:40:00,39.13,39.14,38.92,39.02,483004.0,38.0695,38.0792,37.8652,37.9625,483004.0
2024-04-12 13:50:00,39.02,39.12,38.92,38.96,272368.0,37.9625,38.0598,37.8652,37.9041,272368.0
2024-04-12 14:00:00,38.93,39.01,38.85,38.95,379063.0,37.8749,37.9527,37.7971,37.8944,379063.0
2024-04-12 14:10:00,38.95,39.01,38.8,38.84,254802.0,37.8944,37.9527,37.7484,37.7873,254802.0
2024-04-12 14:20:00,38.84,38.86,38.59,38.66,299154.0,37.7873,37.8068,37.5441,37.6122,299154.0
2024-04-12 14:30:00,38.66,38.7,38.48,38.5,356148.0,37.6122,37.6511,37.4371,37.4566,356148.0
2024-04-12 14:40:00,38.5,38.53,38.39,38.49,402249.0,37.4566,37.4857,37.3495,37.4468,402249.0
2024-04-12 14:50:00,38.48,38.58,38.37,38.54,346909.0,37.4371,37.5344,37.3301,37.4955,346909.0
2024-04-12 15:00:00,38.53,38.54,38.35,38.48,304765.0,37.4857,37.4955,37.3106,37.4371,304765.0
2024-04-12 15:10:00,38.48,38.53,38.3,38.51,381359.0,37.4371,37.4857,37.262,37.4663,381359.0
2024-04-12 15:20:00,38.51,38.56,38.4,38.47,358378.0,37.4663,37.5149,37.3593,37.4274,358378.0
2024-04-12 15:30:00,38.48,38.58,38.45,38.45,559696.0,37.4371,37.5344,37.4079,37.4079,559696.0
2024-04-12 15:40:00,38.46,38.62,38.46,38.62,605788.0,37.4176,37.5733,37.4176,37.5733,605788.0
2024-04-12 15:50:00,38.62,38.69,38.53,38.65,1049633.0,37.5733,37.6414,37.4857,37.6025,1049633.0
2024-04-15 09:30:00,38.88,38.96,38.27,38.37,714797.0,37.8263,37.9041,37.2328,37.3301,714797.0
2024-04-15 09:40:00,38.39,38.63,38.11,38.51,329807.0,37.3495,37.583,37.0771,37.4663,329807.0
2024-04-15 09:50:00,38.52,38.55,38.15,38.41,205315.0,37.476,37.5052,37.116,37.369,205315.0
2024-04-15 10:00:00,38.41,38.47,37.78,37.83,364950.0,37.369,37.4274,36.7561,36.8047,364950.0
2024-04-15 10:10:00,37.82,38.05,37.77,38.03,373132.0,36.795,37.0188,36.7463,36.9993,373132.0
2024-04-15 10:20:00,38.03,38.08,37.89,38.06,234408.0,36.9993,37.0479,36.8631,37.0285,234408.0
2024-04-15 10:30:00,38.05,38.22,38.02,38.18,298278.0,37.0188,37.1841,36.9896,37.1452,298278.0
2024-04-15 10:40:00,38.19,38.32,38.15,38.27,214415.0,37.155,37.2814,37.116,37.2328,214415.0
2024-04-15 10:50:00,38.28,38.32,38.17,38.19,194562.0,37.2425,37.2814,37.1355,37.155,194562.0
2024-04-15 11:00:00,38.19,38.21,38.09,38.15,142084.0,37.155,37.1744,37.0577,37.116,142084.0
2024-04-15 11:10:00,38.15,38.23,38.01,38.02,138660.0,37.116,37.1939,36.9798,36.9896,138660.0
2024-04-15 11:20:00,38.03,38.31,37.99,38.23,164997.0,36.9993,37.2717,36.9604,37.1939,164997.0
2024-04-15 11:30:00,38.24,38.32,38.18,38.22,191211.0,37.2036,37.2814,37.1452,37.1841,191211.0
2024-04-15 11:40:00,38.22,38.3,38.2,38.3,110549.0,37.1841,37.262,37.1647,37.262,110549.0
2024-04-15 11:50:00,38.29,38.42,38.25,38.39,92852.0,37.2522,37.3787,37.2133,37.3495,92852.0
2024-04-15 12:00:00,38.39,38.39,38.27,38.27,80629.0,37.3495,37.3495,37.2328,37.2328,80629.0
2024-04-15 12:10:00,38.27,38.29,38.21,38.23,72375.0,37.2328,37.2522,37.1744,37.1939,72375.0
2024-04-15 12:20:00,38.23,38.23,38.13,38.14,81893.0,37.1939,37.1939,37.0966,37.1063,81893.0
2024-04-15 12:30:00,38.14,38.17,38.05,38.06,184717.0,37.1063,37.1355,37.0188,37.0285,184717.0
2024-04-15 12:40:00,38.06,38.15,38.05,38.12,467410.0,37.0285,37.116,37.0188,37.0869,467410.0
2024-04-15 12:50:00,38.12,38.27,38.11,38.14,265035.0,37.0869,37.2328,37.0771,37.1063,265035.0
2024-04-15 13:00:00,38.14,38.14,38.03,38.09,147057.0,37.1063,37.1063,36.9993,37.0577,147057.0
2024-04-15 13:10:00,38.09,38.11,38.05,38.08,104263.0,37.0577,37.0771,37.0188,37.0479,104263.0
2024-04-15 13:20:00,38.08,38.35,38.05,38.31,227743.0,37.0479,37.3106,37.0188,37.2717,227743.0
2024-04-15 13:30:00,38.31,38.38,38.12,38.37,192034.0,37.2717,37.3398,37.0869,37.3301,192034.0
2024-04-15 13:40:00,38.37,38.5,38.33,38.39,217689.0,37.3301,37.4566,37.2912,37.3495,217689.0
2024-04-15 13:50:00,38.39,38.57,38.37,38.49,209029.0,37.3495,37.5247,37.3301,37.4468,209029.0
2024-04-15 14:00:00,38.49,38.5,38.37,38.4,124234.0,37.4468,37.4566,37.3301,37.3593,124234.0
2024-04-15 14:10:00,38.4,38.4,38.2,38.26,233629.0,37.3593,37.3593,37.1647,37.2231,233629.0
2024-04-15 14:20:00,38.26,38.36,38.22,38.26,190711.0,37.2231,37.3203,37.1841,37.2231,190711.0
2024-04-15 14:30:00,38.26,38.32,38.18,38.3,116035.0,37.2231,37.2814,37.1452,37.262,116035.0
2024-04-15 14:40:00,38.3,38.34,38.19,38.25,134401.0,37.262,37.3009,37.155,37.2133,134401.0
2024-04-15 14:50:00,38.25,38.46,38.23,38.39,207024.0,37.2133,37.4176,37.1939,37.3495,207024.0
2024-04-15 15:00:00,38.39,38.47,38.3,38.47,192429.0,37.3495,37.4274,37.262,37.4274,192429.0
2024-04-15 15:10:00,38.47,38.59,38.43,38.5,375809.0,37.4274,37.5441,37.3885,37.4566,375809.0
2024-04-15 15:20:00,38.5,38.67,38.46,38.51,252101.0,37.4566,37.6219,37.4176,37.4663,252101.0
2024-04-15 15:30:00,38.52,38.55,38.39,38.46,220082.0,37.476,37.5052,37.3495,37.4176,220082.0
2024-04-15 15:40:00,38.45,38.48,38.35,38.45,234121.0,37.4079,37.4371,37.3106,37.4079,234121.0
2024-04-15 15:50:00,38.44,38.55,38.39,38.45,746335.0,37.3982,37.5052,37.3495,37.4079,746335.0
2024-04-16 09:30:00,37.9,38.06,37.38,37.48,954284.0,36.8728,37.0285,36.3669,36.4642,954284.0
2024-04-16 09:40:00,37.48,37.71,37.41,37.66,467000.0,36.4642,36.688,36.3961,36.6393,467000.0
2024-04-16 09:50:00,37.66,37.74,37.57,37.64,274255.0,36.6393,36.7172,36.5518,36.6199,274255.0
2024-04-16 10:00:00,37.64,37.86,37.63,37.71,335750.0,36.6199,36.8339,36.6101,36.688,335750.0
2024-04-16 10:10:00,37.69,37.88,37.58,37.83,287417.0,36.6685,36.8534,36.5615,36.8047,287417.0
2024-04-16 10:20:00,37.84,37.9,37.69,37.69,282301.0,36.8144,36.8728,36.6685,36.6685,282301.0
2024-04-16 10:30:00,37.69,37.74,37.59,37.63,264723.0,36.6685,36.7172,36.5712,36.6101,264723.0
2024-04-16 10:40:00,37.64,37.83,37.63,37.79,253933.0,36.6199,36.8047,36.6101,36.7658,253933.0
2024-04-16 10:50:00,37.79,37.84,37.68,37.8,269652.0,36.7658,36.8144,36.6588,36.7755,269652.0
2024-04-16 11:00:00,37.8,38.14,37.76,38.13,390852.0,36.7755,37.1063,36.7366,37.0966,390852.0
2024-04-16 11:10:00,38.14,38.15,37.96,38.0,267958.0,37.1063,37.116,36.9312,36.9701,267958.0
2024-04-16 11:20:00,38.0,38.02,37.86,37.93,223966.0,36.9701,36.9896,36.8339,36.902,223966.0
2024-04-16 11:30:00,37.92,38.1,37.86,38.09,125498.0,36.8923,37.0674,36.8339,37.0577,125498.0
2024-04-16 11:40:00,38.09,38.14,38.0,38.02,134116.0,37.0577,37.1063,36.9701,36.9896,134116.0
2024-04-16 11:50:00,38.02,38.2,38.02,38.14,121429.0,36.9896,37.1647,36.9896,37.1063,121429.0
2024-04-16 12:00:00,38.14,38.41,38.12,38.4,172428.0,37.1063,37.369,37.0869,37.3593,172428.0
2024-04-16 12:10:00,38.41,38.44,38.32,38.39,171888.0,37.369,37.3982,37.2814,37.3495,171888.0
2024-04-16 12:20:00,38.38,38.41,38.3,38.3,93958.0,37.3398,37.369,37.262,37.262,93958.0
2024-04-16 12:30:00,38.3,38.36,38.25,38.27,104778.0,37.262,37.3203,37.2133,37.2328,104778.0
2024-04-16 12:40:00,38.28,38.4,38.28,38.4,105298.0,37.2425,37.3593,37.2425,37.3593,105298.0
2024-04-16 12:50:00,38.4,38.41,38.34,38.38,132461.0,37.3593,37.369,37.3009,37.3398,132461.0
2024-04-16 13:00:00,38.38,38.41,38.28,38.32,102788.0,37.3398,37.369,37.2425,37.2814,102788.0
2024-04-16 13:10:00,38.33,38.4,38.31,38.38,149071.0,37.2912,37.3593,37.2717,37.3398,149071.0
2024-04-16 13:20:00,38.38,38.41,38.29,38.3,317406.0,37.3398,37.369,37.2522,37.262,317406.0
2024-04-16 13:30:00,38.3,38.31,38.05,38.2,220278.0,37.262,37.2717,37.0188,37.1647,220278.0
2024-04-16 13:40:00,38.21,38.28,38.1,38.1,106038.0,37.1744,37.2425,37.0674,37.0674,106038.0
2024-04-16 13:50:00,38.11,38.15,37.97,38.1,187308.0,37.0771,37.116,36.9409,37.0674,187308.0
2024-04-16 14:00:00,38.09,38.41,38.0,38.38,183816.0,37.0577,37.369,36.9701,37.3398,183816.0
2024-04-16 14:10:00,38.36,38.4,38.11,38.12,137219.0,37.3203,37.3593,37.0771,37.0869,137219.0
2024-04-16 14:20:00,38.13,38.16,38.03,38.09,78118.0,37.0966,37.1258,36.9993,37.0577,78118.0
2024-04-16 14:30:00,38.09,38.21,38.03,38.2,123327.0,37.0577,37.1744,36.9993,37.1647,123327.0
2024-04-16 14:40:00,38.2,38.25,38.17,38.22,83814.0,37.1647,37.2133,37.1355,37.1841,83814.0
2024-04-16 14:50:00,38.22,38.35,38.21,38.34,110029.0,37.1841,37.3106,37.1744,37.3009,110029.0
2024-04-16 15:00:00,38.34,38.42,38.32,38.39,151675.0,37.3009,37.3787,37.2814,37.3495,151675.0
2024-04-16 15:10:00,38.38,38.4,38.26,38.32,156009.0,37.3398,37.3593,37.2231,37.2814,156009.0
2024-04-16 15:20:00,38.32,38.36,38.26,38.34,155526.0,37.2814,37.3203,37.2231,37.3009,155526.0
2024-04-16 15:30:00,38.33,38.33,38.11,38.16,201460.0,37.2912,37.2912,37.0771,37.1258,201460.0
2024-04-16 15:40:00,38.17,38.17,38.06,38.16,205849.0,37.1355,37.1355,37.0285,37.1258,205849.0
2024-04-16 15:50:00,38.16,38.16,38.07,38.12,772566.0,37.1258,37.1258,37.0382,37.0869,772566.0
2024-04-17 09:30:00,38.27,38.85,38.22,38.56,580604.0,37.2328,37.7971,37.1841,37.5149,580604.0
2024-04-17 09:40:00,38.59,38.99,38.47,38.8,389092.0,37.5441,37.9333,37.4274,37.7484,389092.0
2024-04-17 09:50:00,38.8,38.89,38.64,38.76,249874.0,37.7484,37.836,37.5928,37.7095,249874.0
2024-04-17 10:00:00,38.76,38.76,38.49,38.58,189913.0,37.7095,37.7095,37.4468,37.5344,189913.0
2024-04-17 10:10:00,38.58,38.6,38.5,38.57,150171.0,37.5344,37.5538,37.4566,37.5247,150171.0
2024-04-17 10:20:00,38.56,38.63,38.45,38.62,177204.0,37.5149,37.583,37.4079,37.5733,177204.0
2024-04-17 10:30:00,38.62,38.7,38.56,38.63,156211.0,37.5733,37.6511,37.5149,37.583,156211.0
2024-04-17 10:40:00,38.63,38.77,38.62,38.71,157286.0,37.583,37.7192,37.5733,37.6609,157286.0
2024-04-17 10:50:00,38.71,38.72,38.49,38.52,151145.0,37.6609,37.6706,37.4468,37.476,151145.0
2024-04-17 11:00:00,38.52,38.61,38.4,38.5,245972.0,37.476,37.5636,37.3593,37.4566,245972.0
2024-04-17 11:10:00,38.5,38.51,38.36,38.41,220433.0,37.4566,37.4663,37.3203,37.369,220433.0
2024-04-17 11:20:00,38.41,38.49,38.4,38.44,82367.0,37.369,37.4468,37.3593,37.3982,82367.0
2024-04-17 11:30:00,38.44,38.46,38.31,38.43,158233.0,37.3982,37.4176,37.2717,37.3885,158233.0
2024-04-17 11:40:00,38.43,38.47,38.4,38.45,127722.0,37.3885,37.4274,37.3593,37.4079,127722.0
2024-04-17 11:50:00,38.44,38.45,38.35,38.36,108520.0,37.3982,37.4079,37.3106,37.3203,108520.0
2024-04-17 12:00:00,38.37,38.37,38.23,38.26,140224.0,37.3301,37.3301,37.1939,37.2231,140224.0
2024-04-17 12:10:00,38.26,38.35,38.24,38.32,152377.0,37.2231,37.3106,37.2036,37.2814,152377.0
2024-04-17 12:20:00,38.32,38.37,38.22,38.24,157146.0,37.2814,37.3301,37.1841,37.2036,157146.0
2024-04-17 12:30:00,38.24,38.25,38.09,38.11,200427.0,37.2036,37.2133,37.0577,37.0771,200427.0
2024-04-17 12:40:00,38.09,38.16,37.98,38.06,229069.0,37.0577,37.1258,36.9506,37.0285,229069.0
2024-04-17 12:50:00,38.07,38.23,38.06,38.22,132180.0,37.0382,37.1939,37.0285,37.1841,132180.0
2024-04-17 13:00:00,38.21,38.25,38.11,38.2,113611.0,37.1744,37.2133,37.0771,37.1647,113611.0
2024-04-17 13:10:00,38.19,38.31,38.18,38.28,111245.0,37.155,37.2717,37.1452,37.2425,111245.0
2024-04-17 13:20:00,38.29,38.35,38.28,38.33,83160.0,37.2522,37.3106,37.2425,37.2912,83160.0
2024-04-17 13:30:00,38.33,38.44,38.32,38.43,102434.0,37.2912,37.3982,37.2814,37.3885,102434.0
2024-04-17 13:40:00,38.43,38.44,38.34,38.41,109214.0,37.3885,37.3982,37.3009,37.369,109214.0
2024-04-17 13:50:00,38.41,38.48,38.37,38.43,118275.0,37.369,37.4371,37.3301,37.3885,118275.0
2024-04-17 14:00:00,38.43,38.6,38.43,38.59,138559.0,37.3885,37.5538,37.3885,37.5441,138559.0
2024-04-17 14:10:00,38.59,38.59,38.46,38.5,115805.0,37.5441,37.5441,37.4176,37.4566,115805.0
2024-04-17 14:20:00,38.5,38.51,38.43,38.43,55543.0,37.4566,37.4663,37.3885,37.3885,55543.0
2024-04-17 14:30:00,38.44,38.46,38.38,38.44,78065.0,37.3982,37.4176,37.3398,37.3982,78065.0
2024-04-17 14:40:00,38.45,38.56,38.44,38.5,247463.0,37.4079,37.5149,37.3982,37.4566,247463.0
2024-04-17 14:50:00,38.5,38.53,38.4,38.47,278021.0,37.4566,37.4857,37.3593,37.4274,278021.0
2024-04-17 15:00:00,38.46,38.46,38.29,38.29,113345.0,37.4176,37.4176,37.2522,37.2522,113345.0
2024-04-17 15:10:00,38.28,38.39,38.26,38.37,274935.0,37.2425,37.3495,37.2231,37.3301,274935.0
2024-04-17 15:20:00,38.37,38.41,38.29,38.3,231164.0,37.3301,37.369,37.2522,37.262,231164.0
2024-04-17 15:30:00,38.3,38.47,38.3,38.41,140113.0,37.262,37.4274,37.262,37.369,140113.0
2024-04-17 15:40:00,38.41,38.47,38.38,38.46,364126.0,37.369,37.4274,37.3398,37.4176,364126.0
2024-04-17 15:50:00,38.46,38.57,38.4,38.56,897231.0,37.4176,37.5247,37.3593,37.5149,897231.0
2024-04-18 09:30:00,39.14,39.21,38.67,38.7,491725.0,38.0792,38.1473,37.6219,37.6511,491725.0
2024-04-18 09:40:00,38.71,38.74,38.25,38.71,420405.0,37.6609,37.6901,37.2133,37.6609,420405.0
2024-04-18 09:50:00,38.71,38.79,38.63,38.74,292783.0,37.6609,37.7387,37.583,37.6901,292783.0
2024-04-18 10:00:00,38.75,38.8,38.58,38.69,153278.0,37.6998,37.7484,37.5344,37.6414,153278.0
2024-04-18 10:10:00,38.69,38.72,38.6,38.7,134044.0,37.6414,37.6706,37.5538,37.6511,134044.0
2024-04-18 10:20:00,38.7,38.7,38.51,38.56,94348.0,37.6511,37.6511,37.4663,37.5149,94348.0
2024-04-18 10:30:00,38.58,38.6,38.44,38.51,137898.0,37.5344,37.5538,37.3982,37.4663,137898.0
2024-04-18 10:40:00,38.51,38.55,38.45,38.48,142327.0,37.4663,37.5052,37.4079,37.4371,142327.0
2024-04-18 10:50:00,38.48,38.63,38.45,38.53,95673.0,37.4371,37.583,37.4079,37.4857,95673.0
2024-04-18 11:00:00,38.54,38.63,38.53,38.59,61279.0,37.4955,37.583,37.4857,37.5441,61279.0
2024-04-18 11:10:00,38.61,38.7,38.59,38.69,81571.0,37.5636,37.6511,37.5441,37.6414,81571.0
2024-04-18 11:20:00,38.69,38.74,38.64,38.66,77624.0,37.6414,37.6901,37.5928,37.6122,77624.0
2024-04-18 11:30:00,38.66,38.72,38.65,38.68,82540.0,37.6122,37.6706,37.6025,37.6317,82540.0
2024-04-18 11:40:00,38.69,38.69,38.43,38.53,77980.0,37.6414,37.6414,37.3885,37.4857,77980.0
2024-04-18 11:50:00,38.52,38.57,38.47,38.52,64360.0,37.476,37.5247,37.4274,37.476,64360.0
2024-04-18 12:00:00,38.52,38.66,38.52,38.65,114336.0,37.476,37.6122,37.476,37.6025,114336.0
2024-04-18 12:10:00,38.66,38.71,38.63,38.69,60501.0,37.6122,37.6609,37.583,37.6414,60501.0
2024-04-18 12:20:00,38.69,38.7,38.61,38.7,95816.0,37.6414,37.6511,37.5636,37.6511,95816.0
2024-04-18 12:30:00,38.69,38.71,38.55,38.55,143292.0,37.6414,37.6609,37.5052,37.5052,143292.0
2024-04-18 12:40:00,38.56,38.6,38.5,38.54,92351.0,37.5149,37.5538,37.4566,37.4955,92351.0
2024-04-18 12:50:00,38.57,38.62,38.52,38.6,47996.0,37.5247,37.5733,37.476,37.5538,47996.0
2024-04-18 13:00:00,38.61,38.68,38.6,38.63,69041.0,37.5636,37.6317,37.5538,37.583,69041.0
2024-04-18 13:10:00,38.64,38.65,38.53,38.56,42265.0,37.5928,37.6025,37.4857,37.5149,42265.0
2024-04-18 13:20:00,38.56,38.58,38.48,38.57,75823.0,37.5149,37.5344,37.4371,37.5247,75823.0
2024-04-18 13:30:00,38.57,38.6,38.51,38.55,54205.0,37.5247,37.5538,37.4663,37.5052,54205.0
2024-04-18 13:40:00,38.57,38.59,38.5,38.54,79450.0,37.5247,37.5441,37.4566,37.4955,79450.0
2024-04-18 13:50:00,38.54,38.6,38.51,38.59,73211.0,37.4955,37.5538,37.4663,37.5441,73211.0
2024-04-18 14:00:00,38.58,38.58,38.45,38.45,59685.0,37.5344,37.5344,37.4079,37.4079,59685.0
2024-04-18 14:10:00,38.45,38.46,38.38,38.42,85013.0,37.4079,37.4176,37.3398,37.3787,85013.0
2024-04-18 14:20:00,38.41,38.47,38.4,38.44,41627.0,37.369,37.4274,37.3593,37.3982,41627.0
2024-04-18 14:30:00,38.44,38.46,38.36,38.38,99321.0,37.3982,37.4176,37.3203,37.3398,99321.0
2024-04-18 14:40:00,38.39,38.48,38.38,38.44,62667.0,37.3495,37.4371,37.3398,37.3982,62667.0
2024-04-18 14:50:00,38.44,38.46,38.35,38.41,115888.0,37.3982,37.4176,37.3106,37.369,115888.0
2024-04-18 15:00:00,38.42,38.51,38.42,38.45,70079.0,37.3787,37.4663,37.3787,37.4079,70079.0
2024-04-18 15:10:00,38.46,38.58,38.46,38.57,110419.0,37.4176,37.5344,37.4176,37.5247,110419.0
2024-04-18 15:20:00,38.57,38.61,38.51,38.53,113288.0,37.5247,37.5636,37.4663,37.4857,113288.0
2024-04-18 15:30:00,38.52,38.58,38.52,38.55,125238.0,37.476,37.5344,37.476,37.5052,125238.0
2024-04-18 15:40:00,38.55,38.58,38.51,38.53,192450.0,37.5052,37.5344,37.4663,37.4857,192450.0
2024-04-18 15:50:00,38.53,38.62,38.52,38.54,488799.0,37.4857,37.5733,37.476,37.4955,488799.0
2024-04-19 09:30:00,38.5,38.72,38.35,38.62,516729.0,37.4566,37.6706,37.3106,37.5733,516729.0
2024-04-19 09:40:00,38.62,38.68,38.52,38.66,161540.0,37.5733,37.6317,37.476,37.6122,161540.0
2024-04-19 09:50:00,38.68,38.78,38.63,38.66,158220.0,37.6317,37.729,37.583,37.6122,158220.0
2024-04-19 10:00:00,38.66,38.75,38.65,38.73,200345.0,37.6122,37.6998,37.6025,37.6803,200345.0
2024-04-19 10:10:00,38.72,38.87,38.64,38.87,147004.0,37.6706,37.8165,37.5928,37.8165,147004.0
2024-04-19 10:20:00,38.87,39.07,38.85,39.05,267766.0,37.8165,38.0111,37.7971,37.9916,267766.0
2024-04-19 10:30:00,39.04,39.17,39.04,39.07,240817.0,37.9819,38.1084,37.9819,38.0111,240817.0
2024-04-19 10:40:00,39.07,39.13,39.01,39.08,201344.0,38.0111,38.0695,37.9527,38.0208,201344.0
2024-04-19 10:50:00,39.08,39.14,39.01,39.08,138087.0,38.0208,38.0792,37.9527,38.0208,138087.0
2024-04-19 11:00:00,39.08,39.2,39.06,39.16,291717.0,38.0208,38.1376,38.0014,38.0987,291717.0
2024-04-19 11:10:00,39.16,39.17,39.03,39.05,150733.0,38.0987,38.1084,37.9722,37.9916,150733.0
2024-04-19 11:20:00,39.05,39.17,39.04,39.16,121771.0,37.9916,38.1084,37.9819,38.0987,121771.0
2024-04-19 11:30:00,39.16,39.21,39.06,39.18,117240.0,38.0987,38.1473,38.0014,38.1181,117240.0
2024-04-19 11:40:00,39.19,39.2,39.04,39.06,92334.0,38.1279,38.1376,37.9819,38.0014,92334.0
2024-04-19 11:50:00,39.06,39.15,39.06,39.09,78057.0,38.0014,38.0889,38.0014,38.0306,78057.0
2024-04-19 12:00:00,39.09,39.14,39.07,39.07,62541.0,38.0306,38.0792,38.0111,38.0111,62541.0
2024-04-19 12:10:00,39.08,39.08,38.96,38.97,86911.0,38.0208,38.0208,37.9041,37.9138,86911.0
2024-04-19 12:20:00,38.98,39.01,38.94,38.96,86368.0,37.9235,37.9527,37.8846,37.9041,86368.0
2024-04-19 12:30:00,38.96,39.01,38.94,39.0,59142.0,37.9041,37.9527,37.8846,37.943,59142.0
2024-04-19 12:40:00,39.0,39.13,38.98,39.1,93328.0,37.943,38.0695,37.9235,38.0403,93328.0
2024-04-19 12:50:00,39.1,39.21,39.09,39.17,126979.0,38.0403,38.1473,38.0306,38.1084,126979.0
2024-04-19 13:00:00,39.17,39.21,39.13,39.15,63321.0,38.1084,38.1473,38.0695,38.0889,63321.0
2024-04-19 13:10:00,39.15,39.18,39.13,39.16,63833.0,38.0889,38.1181,38.0695,38.0987,63833.0
2024-04-19 13:20:00,39.17,39.18,39.1,39.12,83215.0,38.1084,38.1181,38.0403,38.0598,83215.0
2024-04-19 13:30:00,39.12,39.16,39.08,39.09,53831.0,38.0598,38.0987,38.0208,38.0306,53831.0
2024-04-19 13:40:00,39.09,39.13,39.05,39.11,73387.0,38.0306,38.0695,37.9916,38.05,73387.0
2024-04-19 13:50:00,39.11,39.17,39.1,39.13,111932.0,38.05,38.1084,38.0403,38.0695,111932.0
2024-04-19 14:00:00,39.13,39.13,39.01,39.05,149256.0,38.0695,38.0695,37.9527,37.9916,149256.0
2024-04-19 14:10:00,39.05,39.08,39.0,39.05,73928.0,37.9916,38.0208,37.943,37.9916,73928.0
2024-04-19 14:20:00,39.05,39.11,39.04,39.09,75715.0,37.9916,38.05,37.9819,38.0306,75715.0
2024-04-19 14:30:00,39.07,39.13,39.06,39.07,128543.0,38.0111,38.0695,38.0014,38.0111,128543.0
2024-04-19 14:40:00,39.06,39.14,39.03,39.13,101730.0,38.0014,38.0792,37.9722,38.0695,101730.0
2024-04-19 14:50:00,39.13,39.16,39.07,39.14,103003.0,38.0695,38.0987,38.0111,38.0792,103003.0
2024-04-19 15:00:00,39.13,39.13,39.01,39.05,110606.0,38.0695,38.0695,37.9527,37.9916,110606.0
2024-04-19 15:10:00,39.05,39.13,39.02,39.05,162467.0,37.9916,38.0695,37.9625,37.9916,162467.0
2024-04-19 15:20:00,39.05,39.07,39.0,39.05,97633.0,37.9916,38.0111,37.943,37.9916,97633.0
2024-04-19 15:30:00,39.05,39.11,39.02,39.04,283569.0,37.9916,38.05,37.9625,37.9819,283569.0
2024-04-19 15:40:00,39.04,39.04,38.98,39.01,276319.0,37.9819,37.9819,37.9235,37.9527,276319.0
2024-04-19 15:50:00,39.0,39.06,38.98,39.03,797455.0,37.943,38.0014,37.9235,37.9722,797455.0
2024-04-22 09:30:00,37.65,37.8,37.45,37.68,825257.0,36.6296,36.7755,36.435,36.6588,825257.0
2024-04-22 09:40:00,37.68,37.86,37.39,37.77,467725.0,36.6588,36.8339,36.3766,36.7463,467725.0
2024-04-22 09:50:00,37.77,37.85,37.62,37.75,326099.0,36.7463,36.8242,36.6004,36.7269,326099.0
2024-04-22 10:00:00,37.76,37.84,37.72,37.8,270616.0,36.7366,36.8144,36.6977,36.7755,270616.0
2024-04-22 10:10:00,37.81,37.91,37.79,37.88,299219.0,36.7853,36.8825,36.7658,36.8534,299219.0
2024-04-22 10:20:00,37.88,38.18,37.86,38.13,249732.0,36.8534,37.1452,36.8339,37.0966,249732.0
2024-04-22 10:30:00,38.12,38.28,38.08,38.27,174796.0,37.0869,37.2425,37.0479,37.2328,174796.0
2024-04-22 10:40:00,38.27,38.28,38.11,38.2,125268.0,37.2328,37.2425,37.0771,37.1647,125268.0
2024-04-22 10:50:00,38.2,38.21,38.11,38.15,108853.0,37.1647,37.1744,37.0771,37.116,108853.0
2024-04-22 11:00:00,38.14,38.15,37.93,37.94,213365.0,37.1063,37.116,36.902,36.9117,213365.0
2024-04-22 11:10:00,37.94,37.94,37.69,37.73,259418.0,36.9117,36.9117,36.6685,36.7074,259418.0
2024-04-22 11:20:00,37.73,37.78,37.55,37.64,282306.0,36.7074,36.7561,36.5323,36.6199,282306.0
2024-04-22 11:30:00,37.64,37.69,37.57,37.63,219832.0,36.6199,36.6685,36.5518,36.6101,219832.0
2024-04-22 11:40:00,37.63,37.79,37.59,37.73,232295.0,36.6101,36.7658,36.5712,36.7074,232295.0
2024-04-22 11:50:00,37.72,37.76,37.67,37.71,162735.0,36.6977,36.7366,36.649,36.688,162735.0
2024-04-22 12:00:00,37.71,37.77,37.69,37.73,134606.0,36.688,36.7463,36.6685,36.7074,134606.0
2024-04-22 12:10:00,37.73,37.73,37.63,37.7,108479.0,36.7074,36.7074,36.6101,36.6782,108479.0
2024-04-22 12:20:00,37.7,37.71,37.54,37.55,221055.0,36.6782,36.688,36.5226,36.5323,221055.0
2024-04-22 12:30:00,37.55,37.64,37.54,37.61,165270.0,36.5323,36.6199,36.5226,36.5907,165270.0
2024-04-22 12:40:00,37.61,37.69,37.6,37.66,159740.0,36.5907,36.6685,36.5809,36.6393,159740.0
2024-04-22 12:50:00,37.66,37.75,37.61,37.73,106907.0,36.6393,36.7269,36.5907,36.7074,106907.0
2024-04-22 13:00:00,37.73,37.76,37.69,37.76,100916.0,36.7074,36.7366,36.6685,36.7366,100916.0
2024-04-22 13:10:00,37.76,37.79,37.63,37.7,158186.0,36.7366,36.7658,36.6101,36.6782,158186.0
2024-04-22 13:20:00,37.71,37.75,37.67,37.74,179344.0,36.688,36.7269,36.649,36.7172,179344.0
2024-04-22 13:30:00,37.74,37.75,37.68,37.71,195730.0,36.7172,36.7269,36.6588,36.688,195730.0
2024-04-22 13:40:00,37.72,37.72,37.62,37.64,249679.0,36.6977,36.6977,36.6004,36.6199,249679.0
2024-04-22 13:50:00,37.64,37.71,37.6,37.62,281110.0,36.6199,36.688,36.5809,36.6004,281110.0
2024-04-22 14:00:00,37.63,37.65,37.55,37.56,252646.0,36.6101,36.6296,36.5323,36.542,252646.0
2024-04-22 14:10:00,37.56,37.61,37.55,37.58,157029.0,36.542,36.5907,36.5323,36.5615,157029.0
2024-04-22 14:20:00,37.58,37.61,37.56,37.58,119559.0,36.5615,36.5907,36.542,36.5615,119559.0
2024-04-22 14:30:00,37.58,37.63,37.57,37.58,145149.0,36.5615,36.6101,36.5518,36.5615,145149.0
2024-04-22 14:40:00,37.59,37.62,37.53,37.55,152413.0,36.5712,36.6004,36.5128,36.5323,152413.0
2024-04-22 14:50:00,37.55,37.59,37.51,37.55,149153.0,36.5323,36.5712,36.4934,36.5323,149153.0
2024-04-22 15:00:00,37.55,37.59,37.51,37.55,261055.0,36.5323,36.5712,36.4934,36.5323,261055.0
2024-04-22 15:10:00,37.55,37.56,37.47,37.48,238665.0,36.5323,36.542,36.4545,36.4642,238665.0
2024-04-22 15:20:00,37.48,37.52,37.45,37.52,187410.0,36.4642,36.5031,36.435,36.5031,187410.0
2024-04-22 15:30:00,37.52,37.52,37.43,37.46,247582.0,36.5031,36.5031,36.4156,36.4447,247582.0
2024-04-22 15:40:00,37.46,37.51,37.41,37.44,415009.0,36.4447,36.4934,36.3961,36.4253,415009.0
2024-04-22 15:50:00,37.44,37.51,37.37,37.47,1652755.0,36.4253,36.4934,36.3572,36.4545,1652755.0
2024-04-23 09:30:00,37.0,37.19,36.6,37.15,769397.0,35.9972,36.1821,35.608,36.1431,769397.0
2024-04-23 09:40:00,37.16,37.48,37.11,37.39,595160.0,36.1529,36.4642,36.1042,36.3766,595160.0
2024-04-23 09:50:00,37.4,37.55,37.37,37.52,285911.0,36.3864,36.5323,36.3572,36.5031,285911.0
2024-04-23 10:00:00,37.49,37.55,37.33,37.38,278133.0,36.4739,36.5323,36.3183,36.3669,278133.0
2024-04-23 10:10:00,37.37,37.52,37.35,37.46,359163.0,36.3572,36.5031,36.3377,36.4447,359163.0
2024-04-23 10:20:00,37.45,37.6,37.41,37.53,394667.0,36.435,36.5809,36.3961,36.5128,394667.0
2024-04-23 10:30:00,37.52,37.66,37.5,37.6,253961.0,36.5031,36.6393,36.4837,36.5809,253961.0
2024-04-23 10:40:00,37.6,37.61,37.45,37.57,244216.0,36.5809,36.5907,36.435,36.5518,244216.0
2024-04-23 10:50:00,37.57,37.6,37.49,37.52,218124.0,36.5518,36.5809,36.4739,36.5031,218124.0
2024-04-23 11:00:00,37.53,37.55,37.33,37.4,208088.0,36.5128,36.5323,36.3183,36.3864,208088.0
2024-04-23 11:10:00,37.41,37.46,37.39,37.45,100307.0,36.3961,36.4447,36.3766,36.435,100307.0
2024-04-23 11:20:00,37.46,37.54,37.39,37.43,254626.0,36.4447,36.5226,36.3766,36.4156,254626.0
2024-04-23 11:30:00,37.44,37.44,37.33,37.36,217403.0,36.4253,36.4253,36.3183,36.3475,217403.0
2024-04-23 11:40:00,37.35,37.45,37.31,37.42,177500.0,36.3377,36.435,36.2988,36.4058,177500.0
2024-04-23 11:50:00,37.42,37.47,37.41,37.45,152574.0,36.4058,36.4545,36.3961,36.435,152574.0
2024-04-23 12:00:00,37.46,37.54,37.42,37.5,202231.0,36.4447,36.5226,36.4058,36.4837,202231.0
2024-04-23 12:10:00,37.5,37.59,37.49,37.54,110731.0,36.4837,36.5712,36.4739,36.5226,110731.0
2024-04-23 12:20:00,37.55,37.59,37.51,37.59,156429.0,36.5323,36.5712,36.4934,36.5712,156429.0
2024-04-23 12:30:00,37.59,37.65,37.55,37.63,149715.0,36.5712,36.6296,36.5323,36.6101,149715.0
2024-04-23 12:40:00,37.63,37.74,37.61,37.72,100450.0,36.6101,36.7172,36.5907,36.6977,100450.0
2024-04-23 12:50:00,37.72,37.75,37.7,37.72,54515.0,36.6977,36.7269,36.6782,36.6977,54515.0
2024-04-23 13:00:00,37.73,37.78,37.68,37.73,72081.0,36.7074,36.7561,36.6588,36.7074,72081.0
2024-04-23 13:10:00,37.73,37.73,37.63,37.72,191302.0,36.7074,36.7074,36.6101,36.6977,191302.0
2024-04-23 13:20:00,37.72,37.77,37.69,37.76,83533.0,36.6977,36.7463,36.6685,36.7366,83533.0
2024-04-23 13:30:00,37.76,37.77,37.68,37.75,137112.0,36.7366,36.7463,36.6588,36.7269,137112.0
2024-04-23 13:40:00,37.75,37.79,37.71,37.77,74582.0,36.7269,36.7658,36.688,36.7463,74582.0
2024-04-23 13:50:00,37.77,37.78,37.66,37.73,147156.0,36.7463,36.7561,36.6393,36.7074,147156.0
2024-04-23 14:00:00,37.72,37.77,37.7,37.77,130103.0,36.6977,36.7463,36.6782,36.7463,130103.0
2024-04-23 14:10:00,37.77,37.8,37.73,37.76,126573.0,36.7463,36.7755,36.7074,36.7366,126573.0
2024-04-23 14:20:00,37.77,37.81,37.73,37.77,120792.0,36.7463,36.7853,36.7074,36.7463,120792.0
2024-04-23 14:30:00,37.77,37.78,37.71,37.75,128692.0,36.7463,36.7561,36.688,36.7269,128692.0
2024-04-23 14:40:00,37.75,37.76,37.67,37.69,135089.0,36.7269,36.7366,36.649,36.6685,135089.0
2024-04-23 14:50:00,37.69,37.71,37.62,37.66,157715.0,36.6685,36.688,36.6004,36.6393,157715.0
2024-04-23 15:00:00,37.66,37.67,37.59,37.59,74862.0,36.6393,36.649,36.5712,36.5712,74862.0
2024-04-23 15:10:00,37.6,37.67,37.56,37.66,125456.0,36.5809,36.649,36.542,36.6393,125456.0
2024-04-23 15:20:00,37.65,37.67,37.61,37.66,156370.0,36.6296,36.649,36.5907,36.6393,156370.0
2024-04-23 15:30:00,37.65,37.66,37.57,37.6,195517.0,36.6296,36.6393,36.5518,36.5809,195517.0
2024-04-23 15:40:00,37.61,37.68,37.56,37.68,271061.0,36.5907,36.6588,36.542,36.6588,271061.0
2024-04-23 15:50:00,37.67,37.78,37.65,37.7,1033213.0,36.649,36.7561,36.6296,36.6782,1033213.0
2024-04-24 09:30:00,37.42,37.64,37.26,37.52,519352.0,36.4058,36.6199,36.2502,36.5031,519352.0
2024-04-24 09:40:00,37.52,37.64,37.39,37.55,350491.0,36.5031,36.6199,36.3766,36.5323,350491.0
2024-04-24 09:50:00,37.55,37.67,37.48,37.55,338782.0,36.5323,36.649,36.4642,36.5323,338782.0
2024-04-24 10:00:00,37.56,37.66,37.5,37.55,225485.0,36.542,36.6393,36.4837,36.5323,225485.0
2024-04-24 10:10:00,37.55,37.71,37.51,37.7,235465.0,36.5323,36.688,36.4934,36.6782,235465.0
2024-04-24 10:20:00,37.7,37.76,37.67,37.72,167703.0,36.6782,36.7366,36.649,36.6977,167703.0
2024-04-24 10:30:00,37.71,37.89,37.68,37.83,229663.0,36.688,36.8631,36.6588,36.8047,229663.0
2024-04-24 10:40:00,37.83,37.93,37.75,37.91,226922.0,36.8047,36.902,36.7269,36.8825,226922.0
2024-04-24 10:50:00,37.91,38.02,37.91,38.0,223784.0,36.8825,36.9896,36.8825,36.9701,223784.0
2024-04-24 11:00:00,37.99,38.06,37.96,37.97,221666.0,36.9604,37.0285,36.9312,36.9409,221666.0
2024-04-24 11:10:00,37.97,38.04,37.86,38.02,264074.0,36.9409,37.009,36.8339,36.9896,264074.0
2024-04-24 11:20:00,38.02,38.1,37.97,38.04,173382.0,36.9896,37.0674,36.9409,37.009,173382.0
2024-04-24 11:30:00,38.04,38.06,37.93,37.94,158069.0,37.009,37.0285,36.902,36.9117,158069.0
2024-04-24 11:40:00,37.95,38.05,37.88,38.02,229974.0,36.9215,37.0188,36.8534,36.9896,229974.0
2024-04-24 11:50:00,38.02,38.07,37.97,37.98,284092.0,36.9896,37.0382,36.9409,36.9506,284092.0
2024-04-24 12:00:00,37.98,38.0,37.93,37.96,139805.0,36.9506,36.9701,36.902,36.9312,139805.0
2024-04-24 12:10:00,37.97,38.06,37.93,37.98,142181.0,36.9409,37.0285,36.902,36.9506,142181.0
2024-04-24 12:20:00,37.98,38.06,37.97,38.02,142113.0,36.9506,37.0285,36.9409,36.9896,142113.0
2024-04-24 12:30:00,38.02,38.07,37.98,38.0,156554.0,36.9896,37.0382,36.9506,36.9701,156554.0
2024-04-24 12:40:00,38.0,38.12,37.98,38.09,182818.0,36.9701,37.0869,36.9506,37.0577,182818.0
2024-04-24 12:50:00,38.09,38.2,38.08,38.2,136037.0,37.0577,37.1647,37.0479,37.1647,136037.0
2024-04-24 13:00:00,38.2,38.25,38.14,38.2,131874.0,37.1647,37.2133,37.1063,37.1647,131874.0
2024-04-24 13:10:00,38.2,38.29,38.18,38.27,108231.0,37.1647,37.2522,37.1452,37.2328,108231.0
2024-04-24 13:20:00,38.28,38.34,38.26,38.29,106977.0,37.2425,37.3009,37.2231,37.2522,106977.0
2024-04-24 13:30:00,38.29,38.42,38.28,38.41,281295.0,37.2522,37.3787,37.2425,37.369,281295.0
2024-04-24 13:40:00,38.41,38.47,38.39,38.42,143591.0,37.369,37.4274,37.3495,37.3787,143591.0
2024-04-24 13:50:00,38.41,38.57,38.41,38.48,147903.0,37.369,37.5247,37.369,37.4371,147903.0
2024-04-24 14:00:00,38.48,38.51,38.39,38.5,337825.0,37.4371,37.4663,37.3495,37.4566,337825.0
2024-04-24 14:10:00,38.5,38.52,38.45,38.46,111713.0,37.4566,37.476,37.4079,37.4176,111713.0
2024-04-24 14:20:00,38.45,38.55,38.41,38.48,136621.0,37.4079,37.5052,37.369,37.4371,136621.0
2024-04-24 14:30:00,38.48,38.49,38.38,38.44,90599.0,37.4371,37.4468,37.3398,37.3982,90599.0
2024-04-24 14:40:00,38.44,38.49,38.39,38.45,83285.0,37.3982,37.4468,37.3495,37.4079,83285.0
2024-04-24 14:50:00,38.45,38.54,38.42,38.49,144720.0,37.4079,37.4955,37.3787,37.4468,144720.0
2024-04-24 15:00:00,38.49,38.49,38.39,38.47,354953.0,37.4468,37.4468,37.3495,37.4274,354953.0
2024-04-24 15:10:00,38.47,38.56,38.44,38.55,171550.0,37.4274,37.5149,37.3982,37.5052,171550.0
2024-04-24 15:20:00,38.55,38.6,38.53,38.57,168723.0,37.5052,37.5538,37.4857,37.5247,168723.0
2024-04-24 15:30:00,38.56,38.64,38.52,38.59,265235.0,37.5149,37.5928,37.476,37.5441,265235.0
2024-04-24 15:40:00,38.59,38.67,38.58,38.64,318106.0,37.5441,37.6219,37.5344,37.5928,318106.0
2024-04-24 15:50:00,38.64,38.75,38.59,38.59,1131669.0,37.5928,37.6998,37.5441,37.5441,1131669.0
2024-04-25 09:30:00,40.33,40.93,39.98,40.8,1925610.0,39.237,39.8207,38.8964,39.6942,1925610.0
2024-04-25 09:40:00,40.8,41.11,40.38,41.05,1164972.0,39.6942,39.9958,39.2856,39.9374,1164972.0
2024-04-25 09:50:00,41.06,41.22,40.69,40.98,1082648.0,39.9472,40.1028,39.5872,39.8693,1082648.0
2024-04-25 10:00:00,40.99,41.0,40.46,40.62,846984.0,39.8791,39.8888,39.3634,39.5191,846984.0
2024-04-25 10:10:00,40.62,40.96,40.57,40.92,877301.0,39.5191,39.8499,39.4705,39.811,877301.0
2024-04-25 10:20:00,40.92,41.59,40.91,41.59,1111331.0,39.811,40.4628,39.8012,40.4628,1111331.0
2024-04-25 10:30:00,41.59,42.42,41.52,42.39,1586643.0,40.4628,41.2703,40.3947,41.2411,1586643.0
2024-04-25 10:40:00,42.39,42.59,41.78,42.04,1447918.0,41.2411,41.4357,40.6477,40.9006,1447918.0
2024-04-25 10:50:00,42.04,42.21,41.59,41.7,975333.0,40.9006,41.066,40.4628,40.5698,975333.0
2024-04-25 11:00:00,41.7,41.82,41.46,41.82,497994.0,40.5698,40.6866,40.3363,40.6866,497994.0
2024-04-25 11:10:00,41.8,42.25,41.79,42.1,664822.0,40.6671,41.1049,40.6574,40.959,664822.0
2024-04-25 11:20:00,42.1,42.52,42.09,42.41,790229.0,40.959,41.3676,40.9493,41.2606,790229.0
2024-04-25 11:30:00,42.4,42.89,42.39,42.84,1165810.0,41.2509,41.7276,41.2411,41.6789,1165810.0
2024-04-25 11:40:00,42.84,42.94,42.63,42.78,855796.0,41.6789,41.7762,41.4746,41.6206,855796.0
2024-04-25 11:50:00,42.79,42.98,42.71,42.87,600869.0,41.6303,41.8151,41.5525,41.7081,600869.0
2024-04-25 12:00:00,42.89,42.98,42.69,42.79,584906.0,41.7276,41.8151,41.533,41.6303,584906.0
2024-04-25 12:10:00,42.79,42.9,42.69,42.8,510844.0,41.6303,41.7373,41.533,41.64,510844.0
2024-04-25 12:20:00,42.8,43.07,42.76,42.99,586121.0,41.64,41.9027,41.6011,41.8249,586121.0
2024-04-25 12:30:00,43.01,43.07,42.84,42.91,336113.0,41.8443,41.9027,41.6789,41.747,336113.0
2024-04-25 12:40:00,42.9,43.07,42.85,43.02,400502.0,41.7373,41.9027,41.6887,41.8541,400502.0
2024-04-25 12:50:00,43.01,43.27,43.0,43.26,364620.0,41.8443,42.0973,41.8346,42.0875,364620.0
2024-04-25 13:00:00,43.26,43.45,43.23,43.4,741918.0,42.0875,42.2724,42.0584,42.2238,741918.0
2024-04-25 13:10:00,43.4,43.66,43.33,43.61,679153.0,42.2238,42.4767,42.1556,42.4281,679153.0
2024-04-25 13:20:00,43.61,43.73,43.47,43.66,688861.0,42.4281,42.5448,42.2919,42.4767,688861.0
2024-04-25 13:30:00,43.67,43.88,43.49,43.85,703362.0,42.4864,42.6907,42.3113,42.6616,703362.0
2024-04-25 13:40:00,43.84,43.86,43.62,43.74,476348.0,42.6518,42.6713,42.4378,42.5545,476348.0
2024-04-25 13:50:00,43.74,43.85,43.64,43.8,585464.0,42.5545,42.6616,42.4572,42.6129,585464.0
2024-04-25 14:00:00,43.81,43.91,43.69,43.89,456246.0,42.6226,42.7199,42.5059,42.7005,456246.0
2024-04-25 14:10:00,43.89,43.9,43.59,43.63,440940.0,42.7005,42.7102,42.4086,42.4475,440940.0
2024-04-25 14:20:00,43.64,43.74,43.34,43.38,604269.0,42.4572,42.5545,42.1654,42.2043,604269.0
2024-04-25 14:30:00,43.38,43.68,43.36,43.61,576418.0,42.2043,42.4962,42.1848,42.4281,576418.0
2024-04-25 14:40:00,43.61,43.75,43.54,43.62,506871.0,42.4281,42.5643,42.36,42.4378,506871.0
2024-04-25 14:50:00,43.61,43.84,43.59,43.83,341421.0,42.4281,42.6518,42.4086,42.6421,341421.0
2024-04-25 15:00:00,43.83,43.91,43.69,43.8,445863.0,42.6421,42.7199,42.5059,42.6129,445863.0
2024-04-25 15:10:00,43.8,43.88,43.74,43.8,410972.0,42.6129,42.6907,42.5545,42.6129,410972.0
2024-04-25 15:20:00,43.8,43.9,43.74,43.77,512865.0,42.6129,42.7102,42.5545,42.5837,512865.0
2024-04-25 15:30:00,43.77,43.89,43.72,43.76,802315.0,42.5837,42.7005,42.5351,42.574,802315.0
2024-04-25 15:40:00,43.76,43.76,43.56,43.61,1052664.0,42.574,42.574,42.3794,42.4281,1052664.0
2024-04-25 15:50:00,43.6,43.66,43.38,43.41,2202950.0,42.4183,42.4767,42.2043,42.2335,2202950.0
2024-04-26 09:30:00,43.24,43.39,42.8,42.83,1263625.0,42.0681,42.214,41.64,41.6692,1263625.0
2024-04-26 09:40:00,42.82,42.95,42.57,42.95,887802.0,41.6595,41.7859,41.4162,41.7859,887802.0
2024-04-26 09:50:00,42.94,42.95,42.75,42.91,386977.0,41.7762,41.7859,41.5914,41.747,386977.0
2024-04-26 10:00:00,42.91,43.2,42.73,43.05,476758.0,41.747,42.0292,41.5719,41.8832,476758.0
2024-04-26 10:10:00,43.05,43.11,42.75,42.93,393701.0,41.8832,41.9416,41.5914,41.7665,393701.0
2024-04-26 10:20:00,42.94,43.06,42.79,42.9,234991.0,41.7762,41.893,41.6303,41.7373,234991.0
2024-04-26 10:30:00,42.89,43.0,42.59,42.62,371640.0,41.7276,41.8346,41.4357,41.4649,371640.0
2024-04-26 10:40:00,42.62,42.8,42.59,42.69,363066.0,41.4649,41.64,41.4357,41.533,363066.0
2024-04-26 10:50:00,42.69,42.74,42.59,42.7,258859.0,41.533,41.5816,41.4357,41.5427,258859.0
2024-04-26 11:00:00,42.69,42.84,42.66,42.79,184522.0,41.533,41.6789,41.5038,41.6303,184522.0
2024-04-26 11:10:00,42.79,42.79,42.61,42.76,231673.0,41.6303,41.6303,41.4552,41.6011,231673.0
2024-04-26 11:20:00,42.76,42.76,42.61,42.64,174500.0,41.6011,41.6011,41.4552,41.4844,174500.0
2024-04-26 11:30:00,42.64,42.76,42.5,42.71,297280.0,41.4844,41.6011,41.3481,41.5525,297280.0
2024-04-26 11:40:00,42.72,42.78,42.59,42.64,179085.0,41.5622,41.6206,41.4357,41.4844,179085.0
2024-04-26 11:50:00,42.64,42.73,42.6,42.72,171355.0,41.4844,41.5719,41.4454,41.5622,171355.0
2024-04-26 12:00:00,42.72,42.77,42.59,42.63,153327.0,41.5622,41.6108,41.4357,41.4746,153327.0
2024-04-26 12:10:00,42.63,42.7,42.6,42.66,137471.0,41.4746,41.5427,41.4454,41.5038,137471.0
2024-04-26 12:20:00,42.66,42.89,42.61,42.88,192907.0,41.5038,41.7276,41.4552,41.7178,192907.0
2024-04-26 12:30:00,42.88,43.02,42.85,43.01,201272.0,41.7178,41.8541,41.6887,41.8443,201272.0
2024-04-26 12:40:00,43.01,43.03,42.87,42.88,157055.0,41.8443,41.8638,41.7081,41.7178,157055.0
2024-04-26 12:50:00,42.89,42.89,42.75,42.8,147339.0,41.7276,41.7276,41.5914,41.64,147339.0
2024-04-26 13:00:00,42.8,42.87,42.71,42.84,150925.0,41.64,41.7081,41.5525,41.6789,150925.0
2024-04-26 13:10:00,42.85,42.87,42.74,42.8,192347.0,41.6887,41.7081,41.5816,41.64,192347.0
2024-04-26 13:20:00,42.8,42.86,42.77,42.78,135107.0,41.64,41.6984,41.6108,41.6206,135107.0
2024-04-26 13:30:00,42.78,42.84,42.76,42.77,103741.0,41.6206,41.6789,41.6011,41.6108,103741.0
2024-04-26 13:40:00,42.76,42.88,42.75,42.88,110438.0,41.6011,41.7178,41.5914,41.7178,110438.0
2024-04-26 13:50:00,42.88,42.89,42.83,42.88,95968.0,41.7178,41.7276,41.6692,41.7178,95968.0
2024-04-26 14:00:00,42.88,42.97,42.87,42.96,159060.0,41.7178,41.8054,41.7081,41.7957,159060.0
2024-04-26 14:10:00,42.96,43.01,42.89,42.91,141768.0,41.7957,41.8443,41.7276,41.747,141768.0
2024-04-26 14:20:00,42.91,42.99,42.9,42.98,177629.0,41.747,41.8249,41.7373,41.8151,177629.0
2024-04-26 14:30:00,42.98,43.0,42.95,42.98,154013.0,41.8151,41.8346,41.7859,41.8151,154013.0
2024-04-26 14:40:00,42.98,42.99,42.91,42.93,151610.0,41.8151,41.8249,41.747,41.7665,151610.0
2024-04-26 14:50:00,42.93,42.98,42.9,42.96,121467.0,41.7665,41.8151,41.7373,41.7957,121467.0
2024-04-26 15:00:00,42.95,42.99,42.92,42.98,136326.0,41.7859,41.8249,41.7568,41.8151,136326.0
2024-04-26 15:10:00,42.98,43.03,42.9,42.91,176396.0,41.8151,41.8638,41.7373,41.747,176396.0
2024-04-26 15:20:00,42.91,42.92,42.8,42.8,163391.0,41.747,41.7568,41.64,41.64,163391.0
2024-04-26 15:30:00,42.8,42.85,42.72,42.73,273075.0,41.64,41.6887,41.5622,41.5719,273075.0
2024-04-26 15:40:00,42.73,42.76,42.67,42.7,312705.0,41.5719,41.6011,41.5135,41.5427,312705.0
2024-04-26 15:50:00,42.69,42.75,42.62,42.74,1273357.0,41.533,41.5914,41.4649,41.5816,1273357.0
2024-04-29 09:30:00,42.57,42.84,41.84,41.85,577061.0,41.4162,41.6789,40.706,40.7158,577061.0
2024-04-29 09:40:00,41.85,42.0,41.51,41.94,336058.0,40.7158,40.8617,40.385,40.8033,336058.0
2024-04-29 09:50:00,41.94,41.97,41.63,41.73,364016.0,40.8033,40.8325,40.5017,40.599,364016.0
2024-04-29 10:00:00,41.74,42.0,41.74,41.95,219340.0,40.6087,40.8617,40.6087,40.8131,219340.0
2024-04-29 10:10:00,41.95,42.0,41.76,41.93,195924.0,40.8131,40.8617,40.6282,40.7936,195924.0
2024-04-29 10:20:00,41.93,42.34,41.89,42.33,247675.0,40.7936,41.1925,40.7547,41.1828,247675.0
2024-04-29 10:30:00,42.33,42.47,42.18,42.47,439752.0,41.1828,41.319,41.0368,41.319,439752.0
2024-04-29 10:40:00,42.47,42.7,42.47,42.54,296230.0,41.319,41.5427,41.319,41.3871,296230.0
2024-04-29 10:50:00,42.54,42.73,42.52,42.68,191764.0,41.3871,41.5719,41.3676,41.5233,191764.0
2024-04-29 11:00:00,42.68,42.77,42.59,42.61,164819.0,41.5233,41.6108,41.4357,41.4552,164819.0
2024-04-29 11:10:00,42.63,42.69,42.39,42.47,189572.0,41.4746,41.533,41.2411,41.319,189572.0
2024-04-29 11:20:00,42.47,42.57,42.44,42.55,168120.0,41.319,41.4162,41.2898,41.3968,168120.0
2024-04-29 11:30:00,42.55,42.69,42.54,42.68,133779.0,41.3968,41.533,41.3871,41.5233,133779.0
2024-04-29 11:40:00,42.68,42.74,42.57,42.59,100756.0,41.5233,41.5816,41.4162,41.4357,100756.0
2024-04-29 11:50:00,42.59,42.66,42.54,42.62,155971.0,41.4357,41.5038,41.3871,41.4649,155971.0
2024-04-29 12:00:00,42.62,42.78,42.6,42.77,215322.0,41.4649,41.6206,41.4454,41.6108,215322.0
2024-04-29 12:10:00,42.78,42.81,42.69,42.72,156561.0,41.6206,41.6497,41.533,41.5622,156561.0
2024-04-29 12:20:00,42.71,42.92,42.7,42.84,164863.0,41.5525,41.7568,41.5427,41.6789,164863.0
2024-04-29 12:30:00,42.84,42.92,42.83,42.88,106666.0,41.6789,41.7568,41.6692,41.7178,106666.0
2024-04-29 12:40:00,42.88,42.92,42.77,42.84,148077.0,41.7178,41.7568,41.6108,41.6789,148077.0
2024-04-29 12:50:00,42.83,42.84,42.72,42.73,87324.0,41.6692,41.6789,41.5622,41.5719,87324.0
2024-04-29 13:00:00,42.73,42.76,42.64,42.65,86002.0,41.5719,41.6011,41.4844,41.4941,86002.0
2024-04-29 13:10:00,42.65,42.77,42.61,42.68,205556.0,41.4941,41.6108,41.4552,41.5233,205556.0
2024-04-29 13:20:00,42.68,42.74,42.64,42.69,106529.0,41.5233,41.5816,41.4844,41.533,106529.0
2024-04-29 13:30:00,42.69,42.69,42.59,42.63,73254.0,41.533,41.533,41.4357,41.4746,73254.0
2024-04-29 13:40:00,42.63,42.64,42.55,42.59,108379.0,41.4746,41.4844,41.3968,41.4357,108379.0
2024-04-29 13:50:00,42.59,42.65,42.56,42.65,73186.0,41.4357,41.4941,41.4065,41.4941,73186.0
2024-04-29 14:00:00,42.65,42.74,42.63,42.69,95233.0,41.4941,41.5816,41.4746,41.533,95233.0
2024-04-29 14:10:00,42.69,42.7,42.64,42.67,82329.0,41.533,41.5427,41.4844,41.5135,82329.0
2024-04-29 14:20:00,42.67,42.68,42.52,42.52,99641.0,41.5135,41.5233,41.3676,41.3676,99641.0
2024-04-29 14:30:00,42.52,42.54,42.39,42.52,138458.0,41.3676,41.3871,41.2411,41.3676,138458.0
2024-04-29 14:40:00,42.52,42.56,42.48,42.5,141545.0,41.3676,41.4065,41.3287,41.3481,141545.0
2024-04-29 14:50:00,42.5,42.55,42.49,42.52,84814.0,41.3481,41.3968,41.3384,41.3676,84814.0
2024-04-29 15:00:00,42.51,42.52,42.25,42.43,366561.0,41.3579,41.3676,41.1049,41.28,366561.0
2024-04-29 15:10:00,42.43,42.43,42.31,42.32,146927.0,41.28,41.28,41.1633,41.173,146927.0
2024-04-29 15:20:00,42.32,42.36,42.27,42.31,131981.0,41.173,41.2119,41.1244,41.1633,131981.0
2024-04-29 15:30:00,42.3,42.32,42.2,42.22,198217.0,41.1536,41.173,41.0563,41.0757,198217.0
2024-04-29 15:40:00,42.21,42.24,42.12,42.13,260116.0,41.066,41.0952,40.9784,40.9882,260116.0
2024-04-29 15:50:00,42.12,42.28,42.12,42.27,1133711.0,40.9784,41.1341,40.9784,41.1244,1133711.0
2024-04-30 09:30:00,41.15,41.52,40.92,41.5,746578.0,40.0347,40.3947,39.811,40.3752,746578.0
2024-04-30 09:40:00,41.49,41.63,41.39,41.45,275774.0,40.3655,40.5017,40.2682,40.3266,275774.0
2024-04-30 09:50:00,41.47,41.5,41.19,41.3,153343.0,40.3461,40.3752,40.0736,40.1807,153343.0
2024-04-30 10:00:00,41.29,41.42,41.04,41.07,237873.0,40.1709,40.2974,39.9277,39.9569,237873.0
2024-04-30 10:10:00,41.08,41.18,40.99,41.09,215729.0,39.9666,40.0639,39.8791,39.9764,215729.0
2024-04-30 10:20:00,41.09,41.13,40.89,40.93,272378.0,39.9764,40.0153,39.7818,39.8207,272378.0
2024-04-30 10:30:00,40.92,40.99,40.82,40.92,279821.0,39.811,39.8791,39.7137,39.811,279821.0
2024-04-30 10:40:00,40.93,41.02,40.86,41.01,368371.0,39.8207,39.9083,39.7526,39.8985,368371.0
2024-04-30 10:50:00,41.01,41.07,40.8,40.81,282331.0,39.8985,39.9569,39.6942,39.7039,282331.0
2024-04-30 11:00:00,40.81,40.84,40.73,40.78,343393.0,39.7039,39.7331,39.6261,39.6748,343393.0
2024-04-30 11:10:00,40.79,40.86,40.59,40.85,371362.0,39.6845,39.7526,39.4899,39.7429,371362.0
2024-04-30 11:20:00,40.85,40.94,40.75,40.91,160495.0,39.7429,39.8304,39.6456,39.8012,160495.0
2024-04-30 11:30:00,40.91,40.93,40.8,40.83,141568.0,39.8012,39.8207,39.6942,39.7234,141568.0
2024-04-30 11:40:00,40.83,40.89,40.8,40.83,126816.0,39.7234,39.7818,39.6942,39.7234,126816.0
2024-04-30 11:50:00,40.83,40.87,40.67,40.86,253756.0,39.7234,39.7623,39.5677,39.7526,253756.0
2024-04-30 12:00:00,40.86,40.98,40.84,40.94,136990.0,39.7526,39.8693,39.7331,39.8304,136990.0
2024-04-30 12:10:00,40.94,40.99,40.88,40.91,93736.0,39.8304,39.8791,39.7721,39.8012,93736.0
2024-04-30 12:20:00,40.91,40.93,40.85,40.92,93070.0,39.8012,39.8207,39.7429,39.811,93070.0
2024-04-30 12:30:00,40.91,40.92,40.73,40.74,144069.0,39.8012,39.811,39.6261,39.6358,144069.0
2024-04-30 12:40:00,40.74,40.81,40.68,40.7,172241.0,39.6358,39.7039,39.5775,39.5969,172241.0
2024-04-30 12:50:00,40.7,40.73,40.64,40.68,137060.0,39.5969,39.6261,39.5386,39.5775,137060.0
2024-04-30 13:00:00,40.68,40.83,40.65,40.83,97376.0,39.5775,39.7234,39.5483,39.7234,97376.0
2024-04-30 13:10:00,40.82,40.92,40.81,40.81,101829.0,39.7137,39.811,39.7039,39.7039,101829.0
2024-04-30 13:20:00,40.82,40.92,40.8,40.91,104607.0,39.7137,39.811,39.6942,39.8012,104607.0
2024-04-30 13:30:00,40.91,40.99,40.91,40.95,132619.0,39.8012,39.8791,39.8012,39.8402,132619.0
2024-04-30 13:40:00,40.94,41.02,40.9,41.01,132147.0,39.8304,39.9083,39.7915,39.8985,132147.0
2024-04-30 13:50:00,41.02,41.05,40.95,41.01,106491.0,39.9083,39.9374,39.8402,39.8985,106491.0
2024-04-30 14:00:00,41.02,41.02,40.92,40.97,73833.0,39.9083,39.9083,39.811,39.8596,73833.0
2024-04-30 14:10:00,40.97,40.99,40.9,40.93,86593.0,39.8596,39.8791,39.7915,39.8207,86593.0
2024-04-30 14:20:00,40.93,40.96,40.82,40.84,73604.0,39.8207,39.8499,39.7137,39.7331,73604.0
2024-04-30 14:30:00,40.84,40.9,40.81,40.9,84494.0,39.7331,39.7915,39.7039,39.7915,84494.0
2024-04-30 14:40:00,40.9,40.92,40.78,40.78,86036.0,39.7915,39.811,39.6748,39.6748,86036.0
2024-04-30 14:50:00,40.78,40.84,40.73,40.73,132346.0,39.6748,39.7331,39.6261,39.6261,132346.0
2024-04-30 15:00:00,40.73,40.85,40.72,40.75,114504.0,39.6261,39.7429,39.6164,39.6456,114504.0
2024-04-30 15:10:00,40.74,40.77,40.65,40.66,153864.0,39.6358,39.665,39.5483,39.558,153864.0
2024-04-30 15:20:00,40.66,40.68,40.6,40.64,162581.0,39.558,39.5775,39.4996,39.5386,162581.0
2024-04-30 15:30:00,40.64,40.66,40.53,40.59,295300.0,39.5386,39.558,39.4315,39.4899,295300.0
2024-04-30 15:40:00,40.58,40.64,40.53,40.55,456254.0,39.4802,39.5386,39.4315,39.451,456254.0
2024-04-30 15:50:00,40.55,40.68,40.48,40.64,1624836.0,39.451,39.5775,39.3829,39.5386,1624836.0
2024-05-01 09:30:00,40.6,41.11,40.54,40.7,512592.0,39.4996,39.9958,39.4413,39.5969,512592.0
2024-05-01 09:40:00,40.68,40.81,40.5,40.52,254643.0,39.5775,39.7039,39.4023,39.4218,254643.0
2024-05-01 09:50:00,40.52,40.8,40.48,40.73,128422.0,39.4218,39.6942,39.3829,39.6261,128422.0
2024-05-01 10:00:00,40.74,41.22,40.71,41.19,420845.0,39.6358,40.1028,39.6067,40.0736,420845.0
2024-05-01 10:10:00,41.19,41.32,41.09,41.27,419056.0,40.0736,40.2001,39.9764,40.1515,419056.0
2024-05-01 10:20:00,41.27,41.48,41.23,41.36,303972.0,40.1515,40.3558,40.1126,40.239,303972.0
2024-05-01 10:30:00,41.35,41.36,41.0,41.12,196233.0,40.2293,40.239,39.8888,40.0055,196233.0
2024-05-01 10:40:00,41.11,41.16,40.95,41.16,232522.0,39.9958,40.0445,39.8402,40.0445,232522.0
2024-05-01 10:50:00,41.16,41.2,41.05,41.08,242263.0,40.0445,40.0834,39.9374,39.9666,242263.0
2024-05-01 11:00:00,41.09,41.12,40.96,41.09,166490.0,39.9764,40.0055,39.8499,39.9764,166490.0
2024-05-01 11:10:00,41.1,41.17,40.9,40.93,146469.0,39.9861,40.0542,39.7915,39.8207,146469.0
2024-05-01 11:20:00,40.93,41.04,40.84,41.01,130291.0,39.8207,39.9277,39.7331,39.8985,130291.0
2024-05-01 11:30:00,41.01,41.05,40.93,40.94,109273.0,39.8985,39.9374,39.8207,39.8304,109273.0
2024-05-01 11:40:00,40.94,40.99,40.87,40.88,88889.0,39.8304,39.8791,39.7623,39.7721,88889.0
2024-05-01 11:50:00,40.87,40.94,40.82,40.92,97205.0,39.7623,39.8304,39.7137,39.811,97205.0
2024-05-01 12:00:00,40.91,40.91,40.82,40.85,60498.0,39.8012,39.8012,39.7137,39.7429,60498.0
2024-05-01 12:10:00,40.86,40.91,40.8,40.8,50785.0,39.7526,39.8012,39.6942,39.6942,50785.0
2024-05-01 12:20:00,40.82,40.87,40.7,40.87,107547.0,39.7137,39.7623,39.5969,39.7623,107547.0
2024-05-01 12:30:00,40.87,40.94,40.85,40.93,90762.0,39.7623,39.8304,39.7429,39.8207,90762.0
2024-05-01 12:40:00,40.93,40.95,40.87,40.95,79252.0,39.8207,39.8402,39.7623,39.8402,79252.0
2024-05-01 12:50:00,40.95,40.98,40.86,40.91,71551.0,39.8402,39.8693,39.7526,39.8012,71551.0
2024-05-01 13:00:00,40.91,40.91,40.85,40.88,70580.0,39.8012,39.8012,39.7429,39.7721,70580.0
2024-05-01 13:10:00,40.87,40.88,40.76,40.77,67762.0,39.7623,39.7721,39.6553,39.665,67762.0
2024-05-01 13:20:00,40.77,40.78,40.68,40.72,126386.0,39.665,39.6748,39.5775,39.6164,126386.0
2024-05-01 13:30:00,40.72,40.78,40.66,40.77,111943.0,39.6164,39.6748,39.558,39.665,111943.0
2024-05-01 13:40:00,40.77,40.78,40.61,40.68,162480.0,39.665,39.6748,39.5094,39.5775,162480.0
2024-05-01 13:50:00,40.68,40.69,40.62,40.68,69590.0,39.5775,39.5872,39.5191,39.5775,69590.0
2024-05-01 14:00:00,40.68,41.05,40.58,40.81,424016.0,39.5775,39.9374,39.4802,39.7039,424016.0
2024-05-01 14:10:00,40.81,41.1,40.81,41.07,173063.0,39.7039,39.9861,39.7039,39.9569,173063.0
2024-05-01 14:20:00,41.06,41.17,40.96,41.16,158969.0,39.9472,40.0542,39.8499,40.0445,158969.0
2024-05-01 14:30:00,41.17,41.45,40.83,41.33,362922.0,40.0542,40.3266,39.7234,40.2099,362922.0
2024-05-01 14:40:00,41.34,41.68,41.29,41.64,425134.0,40.2196,40.5504,40.1709,40.5115,425134.0
2024-05-01 14:50:00,41.66,41.78,41.55,41.6,259960.0,40.5309,40.6477,40.4239,40.4725,259960.0
2024-05-01 15:00:00,41.62,41.73,41.39,41.4,218620.0,40.492,40.599,40.2682,40.278,218620.0
2024-05-01 15:10:00,41.41,41.44,41.25,41.26,165503.0,40.2877,40.3169,40.132,40.1418,165503.0
2024-05-01 15:20:00,41.26,41.32,41.05,41.2,196965.0,40.1418,40.2001,39.9374,40.0834,196965.0
2024-05-01 15:30:00,41.2,41.22,40.9,40.93,184373.0,40.0834,40.1028,39.7915,39.8207,184373.0
2024-05-01 15:40:00,40.93,40.97,40.71,40.8,485785.0,39.8207,39.8596,39.6067,39.6942,485785.0
2024-05-01 15:50:00,40.8,40.8,40.56,40.58,1121820.0,39.6942,39.6942,39.4607,39.4802,1121820.0
2024-05-02 09:30:00,40.42,40.91,40.42,40.76,698025.0,39.3245,39.8012,39.3245,39.6553,698025.0
2024-05-02 09:40:00,40.76,40.76,40.35,40.4,408142.0,39.6553,39.6553,39.2564,39.3051,408142.0
2024-05-02 09:50:00,40.39,40.49,40.32,40.43,156243.0,39.2953,39.3926,39.2272,39.3342,156243.0
2024-05-02 10:00:00,40.44,40.65,40.35,40.54,148679.0,39.344,39.5483,39.2564,39.4413,148679.0
2024-05-02 10:10:00,40.54,40.69,40.49,40.65,190374.0,39.4413,39.5872,39.3926,39.5483,190374.0
2024-05-02 10:20:00,40.66,40.81,40.63,40.75,130783.0,39.558,39.7039,39.5288,39.6456,130783.0
2024-05-02 10:30:00,40.76,40.85,40.67,40.68,176983.0,39.6553,39.7429,39.5677,39.5775,176983.0
2024-05-02 10:40:00,40.68,40.94,40.63,40.82,228963.0,39.5775,39.8304,39.5288,39.7137,228963.0
2024-05-02 10:50:00,40.82,41.01,40.76,41.01,223557.0,39.7137,39.8985,39.6553,39.8985,223557.0
2024-05-02 11:00:00,41.02,41.1,40.96,41.04,120112.0,39.9083,39.9861,39.8499,39.9277,120112.0
2024-05-02 11:10:00,41.04,41.13,41.0,41.02,133932.0,39.9277,40.0153,39.8888,39.9083,133932.0
2024-05-02 11:20:00,41.0,41.05,40.89,40.93,99678.0,39.8888,39.9374,39.7818,39.8207,99678.0
2024-05-02 11:30:00,40.93,41.09,40.9,41.08,125230.0,39.8207,39.9764,39.7915,39.9666,125230.0
2024-05-02 11:40:00,41.09,41.17,41.03,41.03,83529.0,39.9764,40.0542,39.918,39.918,83529.0
2024-05-02 11:50:00,41.03,41.08,40.94,41.07,124846.0,39.918,39.9666,39.8304,39.9569,124846.0
2024-05-02 12:00:00,41.05,41.08,40.99,41.0,57534.0,39.9374,39.9666,39.8791,39.8888,57534.0
2024-05-02 12:10:00,41.0,41.01,40.82,40.86,82925.0,39.8888,39.8985,39.7137,39.7526,82925.0
2024-05-02 12:20:00,40.86,40.93,40.81,40.84,71864.0,39.7526,39.8207,39.7039,39.7331,71864.0
2024-05-02 12:30:00,40.83,40.9,40.81,40.88,81568.0,39.7234,39.7915,39.7039,39.7721,81568.0
2024-05-02 12:40:00,40.88,40.94,40.88,40.91,46353.0,39.7721,39.8304,39.7721,39.8012,46353.0
2024-05-02 12:50:00,40.91,40.94,40.82,40.9,61917.0,39.8012,39.8304,39.7137,39.7915,61917.0
2024-05-02 13:00:00,40.91,41.0,40.9,40.96,67519.0,39.8012,39.8888,39.7915,39.8499,67519.0
2024-05-02 13:10:00,40.96,41.0,40.87,40.9,76514.0,39.8499,39.8888,39.7623,39.7915,76514.0
2024-05-02 13:20:00,40.91,40.99,40.9,40.97,63934.0,39.8012,39.8791,39.7915,39.8596,63934.0
2024-05-02 13:30:00,40.97,41.03,40.92,41.03,121032.0,39.8596,39.918,39.811,39.918,121032.0
2024-05-02 13:40:00,41.03,41.19,41.03,41.16,109882.0,39.918,40.0736,39.918,40.0445,109882.0
2024-05-02 13:50:00,41.16,41.2,41.11,41.15,84055.0,40.0445,40.0834,39.9958,40.0347,84055.0
2024-05-02 14:00:00,41.15,41.24,41.13,41.23,117041.0,40.0347,40.1223,40.0153,40.1126,117041.0
2024-05-02 14:10:00,41.23,41.25,41.11,41.14,81689.0,40.1126,40.132,39.9958,40.025,81689.0
2024-05-02 14:20:00,41.13,41.19,41.11,41.19,67347.0,40.0153,40.0736,39.9958,40.0736,67347.0
2024-05-02 14:30:00,41.19,41.2,41.12,41.17,67862.0,40.0736,40.0834,40.0055,40.0542,67862.0
2024-05-02 14:40:00,41.17,41.26,41.14,41.26,78100.0,40.0542,40.1418,40.025,40.1418,78100.0
2024-05-02 14:50:00,41.26,41.37,41.22,41.28,130523.0,40.1418,40.2488,40.1028,40.1612,130523.0
2024-05-02 15:00:00,41.28,41.29,41.15,41.19,101287.0,40.1612,40.1709,40.0347,40.0736,101287.0
2024-05-02 15:10:00,41.19,41.25,41.15,41.18,106901.0,40.0736,40.132,40.0347,40.0639,106901.0
2024-05-02 15:20:00,41.18,41.22,41.16,41.19,88811.0,40.0639,40.1028,40.0445,40.0736,88811.0
2024-05-02 15:30:00,41.19,41.19,41.08,41.13,157160.0,40.0736,40.0736,39.9666,40.0153,157160.0
2024-05-02 15:40:00,41.13,41.13,41.03,41.05,188847.0,40.0153,40.0153,39.918,39.9374,188847.0
2024-05-02 15:50:00,41.05,41.12,41.02,41.06,633324.0,39.9374,40.0055,39.9083,39.9472,633324.0
2024-05-03 09:30:00,41.25,41.46,40.65,40.8,533775.0,40.132,40.3363,39.5483,39.6942,533775.0
2024-05-03 09:40:00,40.82,40.97,40.63,40.94,211332.0,39.7137,39.8596,39.5288,39.8304,211332.0
2024-05-03 09:50:00,40.94,41.22,40.88,41.08,140082.0,39.8304,40.1028,39.7721,39.9666,140082.0
2024-05-03 10:00:00,41.11,41.31,40.89,40.96,349663.0,39.9958,40.1904,39.7818,39.8499,349663.0
2024-05-03 10:10:00,40.96,41.04,40.82,40.86,164811.0,39.8499,39.9277,39.7137,39.7526,164811.0
2024-05-03 10:20:00,40.86,40.93,40.68,40.77,256787.0,39.7526,39.8207,39.5775,39.665,256787.0
2024-05-03 10:30:00,40.77,40.86,40.7,40.83,172725.0,39.665,39.7526,39.5969,39.7234,172725.0
2024-05-03 10:40:00,40.84,40.9,40.72,40.87,155579.0,39.7331,39.7915,39.6164,39.7623,155579.0
2024-05-03 10:50:00,40.86,40.94,40.81,40.82,95126.0,39.7526,39.8304,39.7039,39.7137,95126.0
2024-05-03 11:00:00,40.83,40.89,40.67,40.67,72852.0,39.7234,39.7818,39.5677,39.5677,72852.0
2024-05-03 11:10:00,40.68,40.8,40.63,40.79,169381.0,39.5775,39.6942,39.5288,39.6845,169381.0
2024-05-03 11:20:00,40.79,40.81,40.69,40.72,80817.0,39.6845,39.7039,39.5872,39.6164,80817.0
2024-05-03 11:30:00,40.73,40.85,40.71,40.84,78348.0,39.6261,39.7429,39.6067,39.7331,78348.0
2024-05-03 11:40:00,40.85,40.9,40.82,40.85,60781.0,39.7429,39.7915,39.7137,39.7429,60781.0
2024-05-03 11:50:00,40.86,40.87,40.76,40.78,170954.0,39.7526,39.7623,39.6553,39.6748,170954.0
2024-05-03 12:00:00,40.77,40.81,40.76,40.8,57907.0,39.665,39.7039,39.6553,39.6942,57907.0
2024-05-03 12:10:00,40.81,40.86,40.8,40.83,57399.0,39.7039,39.7526,39.6942,39.7234,57399.0
2024-05-03 12:20:00,40.83,40.9,40.8,40.87,71432.0,39.7234,39.7915,39.6942,39.7623,71432.0
2024-05-03 12:30:00,40.87,40.96,40.86,40.92,57397.0,39.7623,39.8499,39.7526,39.811,57397.0
2024-05-03 12:40:00,40.93,40.93,40.77,40.8,114355.0,39.8207,39.8207,39.665,39.6942,114355.0
2024-05-03 12:50:00,40.8,40.89,40.78,40.88,87712.0,39.6942,39.7818,39.6748,39.7721,87712.0
2024-05-03 13:00:00,40.88,40.91,40.83,40.84,49857.0,39.7721,39.8012,39.7234,39.7331,49857.0
2024-05-03 13:10:00,40.84,40.86,40.73,40.73,61019.0,39.7331,39.7526,39.6261,39.6261,61019.0
2024-05-03 13:20:00,40.73,40.78,40.67,40.75,57896.0,39.6261,39.6748,39.5677,39.6456,57896.0
2024-05-03 13:30:00,40.74,40.84,40.74,40.83,45967.0,39.6358,39.7331,39.6358,39.7234,45967.0
2024-05-03 13:40:00,40.83,40.85,40.79,40.82,56957.0,39.7234,39.7429,39.6845,39.7137,56957.0
2024-05-03 13:50:00,40.81,40.86,40.8,40.81,44707.0,39.7039,39.7526,39.6942,39.7039,44707.0
2024-05-03 14:00:00,40.81,40.85,40.79,40.82,50028.0,39.7039,39.7429,39.6845,39.7137,50028.0
2024-05-03 14:10:00,40.83,40.86,40.8,40.84,57649.0,39.7234,39.7526,39.6942,39.7331,57649.0
2024-05-03 14:20:00,40.83,40.85,40.81,40.81,75712.0,39.7234,39.7429,39.7039,39.7039,75712.0
2024-05-03 14:30:00,40.81,40.85,40.7,40.72,79523.0,39.7039,39.7429,39.5969,39.6164,79523.0
2024-05-03 14:40:00,40.72,40.81,40.69,40.73,98867.0,39.6164,39.7039,39.5872,39.6261,98867.0
2024-05-03 14:50:00,40.72,40.79,40.7,40.75,82135.0,39.6164,39.6845,39.5969,39.6456,82135.0
2024-05-03 15:00:00,40.75,40.8,40.73,40.77,86441.0,39.6456,39.6942,39.6261,39.665,86441.0
2024-05-03 15:10:00,40.76,40.8,40.69,40.74,128442.0,39.6553,39.6942,39.5872,39.6358,128442.0
2024-05-03 15:20:00,40.74,40.75,40.66,40.68,122851.0,39.6358,39.6456,39.558,39.5775,122851.0
2024-05-03 15:30:00,40.68,40.69,40.63,40.65,172803.0,39.5775,39.5872,39.5288,39.5483,172803.0
2024-05-03 15:40:00,40.65,40.68,40.6,40.64,211898.0,39.5483,39.5775,39.4996,39.5386,211898.0
2024-05-03 15:50:00,40.63,40.76,40.61,40.65,724999.0,39.5288,39.6553,39.5094,39.5483,724999.0
2024-05-06 09:30:00,41.38,41.84,41.3,41.5,558271.0,40.2585,40.706,40.1807,40.3752,558271.0
2024-05-06 09:40:00,41.51,41.69,41.42,41.45,172973.0,40.385,40.5601,40.2974,40.3266,172973.0
2024-05-06 09:50:00,41.45,41.62,41.37,41.61,175463.0,40.3266,40.492,40.2488,40.4823,175463.0
2024-05-06 10:00:00,41.62,41.67,41.51,41.65,169907.0,40.492,40.5406,40.385,40.5212,169907.0
2024-05-06 10:10:00,41.66,41.66,41.52,41.54,98133.0,40.5309,40.5309,40.3947,40.4142,98133.0
2024-05-06 10:20:00,41.54,41.58,41.41,41.47,85655.0,40.4142,40.4531,40.2877,40.3461,85655.0
2024-05-06 10:30:00,41.47,41.47,41.31,41.36,76333.0,40.3461,40.3461,40.1904,40.239,76333.0
2024-05-06 10:40:00,41.36,41.4,41.31,41.38,104070.0,40.239,40.278,40.1904,40.2585,104070.0
2024-05-06 10:50:00,41.38,41.44,41.31,41.34,199005.0,40.2585,40.3169,40.1904,40.2196,199005.0
2024-05-06 11:00:00,41.33,41.38,41.22,41.38,86504.0,40.2099,40.2585,40.1028,40.2585,86504.0
2024-05-06 11:10:00,41.37,41.43,41.32,41.33,97344.0,40.2488,40.3071,40.2001,40.2099,97344.0
2024-05-06 11:20:00,41.33,41.35,41.19,41.28,158578.0,40.2099,40.2293,40.0736,40.1612,158578.0
2024-05-06 11:30:00,41.28,41.4,41.26,41.37,95211.0,40.1612,40.278,40.1418,40.2488,95211.0
2024-05-06 11:40:00,41.37,41.41,41.31,41.38,90595.0,40.2488,40.2877,40.1904,40.2585,90595.0
2024-05-06 11:50:00,41.38,41.45,41.36,41.4,93028.0,40.2585,40.3266,40.239,40.278,93028.0
2024-05-06 12:00:00,41.4,41.43,41.36,41.4,58782.0,40.278,40.3071,40.239,40.278,58782.0
2024-05-06 12:10:00,41.4,41.46,41.39,41.41,82232.0,40.278,40.3363,40.2682,40.2877,82232.0
2024-05-06 12:20:00,41.42,41.5,41.42,41.44,70492.0,40.2974,40.3752,40.2974,40.3169,70492.0
2024-05-06 12:30:00,41.44,41.46,41.3,41.35,195645.0,40.3169,40.3363,40.1807,40.2293,195645.0
2024-05-06 12:40:00,41.34,41.47,41.33,41.44,87782.0,40.2196,40.3461,40.2099,40.3169,87782.0
2024-05-06 12:50:00,41.44,41.46,41.27,41.3,239180.0,40.3169,40.3363,40.1515,40.1807,239180.0
2024-05-06 13:00:00,41.29,41.31,41.22,41.22,138359.0,40.1709,40.1904,40.1028,40.1028,138359.0
2024-05-06 13:10:00,41.23,41.23,41.13,41.14,115272.0,40.1126,40.1126,40.0153,40.025,115272.0
2024-05-06 13:20:00,41.13,41.18,41.09,41.1,76443.0,40.0153,40.0639,39.9764,39.9861,76443.0
2024-05-06 13:30:00,41.09,41.22,41.08,41.21,78632.0,39.9764,40.1028,39.9666,40.0931,78632.0
2024-05-06 13:40:00,41.21,41.21,41.15,41.18,64308.0,40.0931,40.0931,40.0347,40.0639,64308.0
2024-05-06 13:50:00,41.2,41.29,41.19,41.24,63320.0,40.0834,40.1709,40.0736,40.1223,63320.0
2024-05-06 14:00:00,41.23,41.29,41.15,41.27,98809.0,40.1126,40.1709,40.0347,40.1515,98809.0
2024-05-06 14:10:00,41.27,41.29,41.25,41.27,77616.0,40.1515,40.1709,40.132,40.1515,77616.0
2024-05-06 14:20:00,41.27,41.4,41.25,41.38,107771.0,40.1515,40.278,40.132,40.2585,107771.0
2024-05-06 14:30:00,41.38,41.39,41.28,41.28,81950.0,40.2585,40.2682,40.1612,40.1612,81950.0
2024-05-06 14:40:00,41.29,41.34,41.26,41.32,97315.0,40.1709,40.2196,40.1418,40.2001,97315.0
2024-05-06 14:50:00,41.31,41.35,41.29,41.32,95257.0,40.1904,40.2293,40.1709,40.2001,95257.0
2024-05-06 15:00:00,41.32,41.34,41.29,41.32,82898.0,40.2001,40.2196,40.1709,40.2001,82898.0
2024-05-06 15:10:00,41.32,41.33,41.26,41.27,150115.0,40.2001,40.2099,40.1418,40.1515,150115.0
2024-05-06 15:20:00,41.27,41.29,41.19,41.23,130708.0,40.1515,40.1709,40.0736,40.1126,130708.0
2024-05-06 15:30:00,41.23,41.26,41.2,41.22,141795.0,40.1126,40.1418,40.0834,40.1028,141795.0
2024-05-06 15:40:00,41.22,41.27,41.18,41.27,260581.0,40.1028,40.1515,40.0639,40.1515,260581.0
2024-05-06 15:50:00,41.27,41.41,41.24,41.4,892642.0,40.1515,40.2877,40.1223,40.278,892642.0
2024-05-07 09:30:00,41.4,41.45,41.27,41.43,350649.0,40.278,40.3266,40.1515,40.3071,350649.0
2024-05-07 09:40:00,41.42,41.72,41.42,41.6,233518.0,40.2974,40.5893,40.2974,40.4725,233518.0
2024-05-07 09:50:00,41.61,41.65,41.52,41.55,194745.0,40.4823,40.5212,40.3947,40.4239,194745.0
2024-05-07 10:00:00,41.55,41.66,41.46,41.59,123542.0,40.4239,40.5309,40.3363,40.4628,123542.0
2024-05-07 10:10:00,41.59,41.7,41.59,41.68,90582.0,40.4628,40.5698,40.4628,40.5504,90582.0
2024-05-07 10:20:00,41.68,41.69,41.59,41.62,70686.0,40.5504,40.5601,40.4628,40.492,70686.0
2024-05-07 10:30:00,41.62,41.69,41.58,41.59,92814.0,40.492,40.5601,40.4531,40.4628,92814.0
2024-05-07 10:40:00,41.59,41.7,41.58,41.69,119638.0,40.4628,40.5698,40.4531,40.5601,119638.0
2024-05-07 10:50:00,41.7,41.7,41.51,41.59,146625.0,40.5698,40.5698,40.385,40.4628,146625.0
2024-05-07 11:00:00,41.6,41.68,41.59,41.63,103568.0,40.4725,40.5504,40.4628,40.5017,103568.0
2024-05-07 11:10:00,41.64,41.66,41.6,41.61,106198.0,40.5115,40.5309,40.4725,40.4823,106198.0
2024-05-07 11:20:00,41.62,41.7,41.56,41.58,115712.0,40.492,40.5698,40.4336,40.4531,115712.0
2024-05-07 11:30:00,41.59,41.63,41.56,41.6,103988.0,40.4628,40.5017,40.4336,40.4725,103988.0
2024-05-07 11:40:00,41.6,41.62,41.53,41.55,78585.0,40.4725,40.492,40.4044,40.4239,78585.0
2024-05-07 11:50:00,41.55,41.58,41.51,41.57,84716.0,40.4239,40.4531,40.385,40.4434,84716.0
2024-05-07 12:00:00,41.56,41.57,41.49,41.5,64402.0,40.4336,40.4434,40.3655,40.3752,64402.0
2024-05-07 12:10:00,41.49,41.5,41.33,41.36,94733.0,40.3655,40.3752,40.2099,40.239,94733.0
2024-05-07 12:20:00,41.36,41.37,41.29,41.3,75359.0,40.239,40.2488,40.1709,40.1807,75359.0
2024-05-07 12:30:00,41.3,41.35,41.23,41.26,66837.0,40.1807,40.2293,40.1126,40.1418,66837.0
2024-05-07 12:40:00,41.27,41.29,41.2,41.22,55759.0,40.1515,40.1709,40.0834,40.1028,55759.0
2024-05-07 12:50:00,41.23,41.29,41.21,41.25,43065.0,40.1126,40.1709,40.0931,40.132,43065.0
2024-05-07 13:00:00,41.25,41.27,41.16,41.22,73403.0,40.132,40.1515,40.0445,40.1028,73403.0
2024-05-07 13:10:00,41.22,41.3,41.21,41.29,49232.0,40.1028,40.1807,40.0931,40.1709,49232.0
2024-05-07 13:20:00,41.29,41.36,41.27,41.36,53676.0,40.1709,40.239,40.1515,40.239,53676.0
2024-05-07 13:30:00,41.36,41.36,41.27,41.3,67561.0,40.239,40.239,40.1515,40.1807,67561.0
2024-05-07 13:40:00,41.29,41.32,41.26,41.27,44977.0,40.1709,40.2001,40.1418,40.1515,44977.0
2024-05-07 13:50:00,41.27,41.29,41.24,41.27,56965.0,40.1515,40.1709,40.1223,40.1515,56965.0
2024-05-07 14:00:00,41.27,41.3,41.23,41.26,45840.0,40.1515,40.1807,40.1126,40.1418,45840.0
2024-05-07 14:10:00,41.26,41.28,41.2,41.27,43627.0,40.1418,40.1612,40.0834,40.1515,43627.0
2024-05-07 14:20:00,41.28,41.37,41.26,41.37,100508.0,40.1612,40.2488,40.1418,40.2488,100508.0
2024-05-07 14:30:00,41.37,41.41,41.3,41.36,127979.0,40.2488,40.2877,40.1807,40.239,127979.0
2024-05-07 14:40:00,41.36,41.39,41.31,41.37,148293.0,40.239,40.2682,40.1904,40.2488,148293.0
2024-05-07 14:50:00,41.37,41.47,41.34,41.44,151352.0,40.2488,40.3461,40.2196,40.3169,151352.0
2024-05-07 15:00:00,41.44,41.55,41.43,41.55,125304.0,40.3169,40.4239,40.3071,40.4239,125304.0
2024-05-07 15:10:00,41.55,41.56,41.48,41.5,96834.0,40.4239,40.4336,40.3558,40.3752,96834.0
2024-05-07 15:20:00,41.5,41.51,41.43,41.46,123981.0,40.3752,40.385,40.3071,40.3363,123981.0
2024-05-07 15:30:00,41.46,41.47,41.38,41.41,192571.0,40.3363,40.3461,40.2585,40.2877,192571.0
2024-05-07 15:40:00,41.41,41.48,41.4,41.44,183402.0,40.2877,40.3558,40.278,40.3169,183402.0
2024-05-07 15:50:00,41.45,41.55,41.42,41.44,771737.0,40.3266,40.4239,40.2974,40.3169,771737.0
2024-05-08 09:30:00,41.11,41.37,41.05,41.18,258815.0,39.9958,40.2488,39.9374,40.0639,258815.0
2024-05-08 09:40:00,41.19,41.33,41.06,41.25,148871.0,40.0736,40.2099,39.9472,40.132,148871.0
2024-05-08 09:50:00,41.25,41.33,41.14,41.2,165884.0,40.132,40.2099,40.025,40.0834,165884.0
2024-05-08 10:00:00,41.2,41.39,41.2,41.39,120353.0,40.0834,40.2682,40.0834,40.2682,120353.0
2024-05-08 10:10:00,41.39,41.51,41.37,41.49,204357.0,40.2682,40.385,40.2488,40.3655,204357.0
2024-05-08 10:20:00,41.48,41.7,41.45,41.6,144941.0,40.3558,40.5698,40.3266,40.4725,144941.0
2024-05-08 10:30:00,41.61,41.81,41.6,41.76,170252.0,40.4823,40.6768,40.4725,40.6282,170252.0
2024-05-08 10:40:00,41.75,41.83,41.68,41.76,157388.0,40.6185,40.6963,40.5504,40.6282,157388.0
2024-05-08 10:50:00,41.77,41.78,41.63,41.63,104876.0,40.6379,40.6477,40.5017,40.5017,104876.0
2024-05-08 11:00:00,41.64,41.69,41.63,41.64,117551.0,40.5115,40.5601,40.5017,40.5115,117551.0
2024-05-08 11:10:00,41.65,41.72,41.61,41.65,146268.0,40.5212,40.5893,40.4823,40.5212,146268.0
2024-05-08 11:20:00,41.65,41.67,41.62,41.66,104321.0,40.5212,40.5406,40.492,40.5309,104321.0
2024-05-08 11:30:00,41.66,41.71,41.59,41.63,227805.0,40.5309,40.5796,40.4628,40.5017,227805.0
2024-05-08 11:40:00,41.62,41.63,41.54,41.58,77926.0,40.492,40.5017,40.4142,40.4531,77926.0
2024-05-08 11:50:00,41.59,41.63,41.54,41.63,64156.0,40.4628,40.5017,40.4142,40.5017,64156.0
2024-05-08 12:00:00,41.63,41.63,41.57,41.61,119093.0,40.5017,40.5017,40.4434,40.4823,119093.0
2024-05-08 12:10:00,41.62,41.65,41.58,41.65,58593.0,40.492,40.5212,40.4531,40.5212,58593.0
2024-05-08 12:20:00,41.64,41.73,41.63,41.71,78492.0,40.5115,40.599,40.5017,40.5796,78492.0
2024-05-08 12:30:00,41.71,41.76,41.7,41.75,79938.0,40.5796,40.6282,40.5698,40.6185,79938.0
2024-05-08 12:40:00,41.75,41.81,41.72,41.8,125715.0,40.6185,40.6768,40.5893,40.6671,125715.0
2024-05-08 12:50:00,41.8,41.81,41.73,41.79,103061.0,40.6671,40.6768,40.599,40.6574,103061.0
2024-05-08 13:00:00,41.79,41.79,41.67,41.75,90000.0,40.6574,40.6574,40.5406,40.6185,90000.0
2024-05-08 13:10:00,41.76,41.79,41.7,41.72,72260.0,40.6282,40.6574,40.5698,40.5893,72260.0
2024-05-08 13:20:00,41.72,41.73,41.66,41.7,65917.0,40.5893,40.599,40.5309,40.5698,65917.0
2024-05-08 13:30:00,41.7,41.76,41.59,41.59,65516.0,40.5698,40.6282,40.4628,40.4628,65516.0
2024-05-08 13:40:00,41.59,41.61,41.56,41.6,74938.0,40.4628,40.4823,40.4336,40.4725,74938.0
2024-05-08 13:50:00,41.6,41.68,41.56,41.64,113961.0,40.4725,40.5504,40.4336,40.5115,113961.0
2024-05-08 14:00:00,41.65,41.65,41.56,41.57,56325.0,40.5212,40.5212,40.4336,40.4434,56325.0
2024-05-08 14:10:00,41.58,41.6,41.5,41.58,64685.0,40.4531,40.4725,40.3752,40.4531,64685.0
2024-05-08 14:20:00,41.58,41.59,41.54,41.58,64441.0,40.4531,40.4628,40.4142,40.4531,64441.0
2024-05-08 14:30:00,41.58,41.64,41.56,41.63,50611.0,40.4531,40.5115,40.4336,40.5017,50611.0
2024-05-08 14:40:00,41.62,41.65,41.6,41.63,40828.0,40.492,40.5212,40.4725,40.5017,40828.0
2024-05-08 14:50:00,41.63,41.63,41.58,41.62,66281.0,40.5017,40.5017,40.4531,40.492,66281.0
2024-05-08 15:00:00,41.62,41.62,41.58,41.59,46672.0,40.492,40.492,40.4531,40.4628,46672.0
2024-05-08 15:10:00,41.59,41.59,41.46,41.49,123279.0,40.4628,40.4628,40.3363,40.3655,123279.0
2024-05-08 15:20:00,41.49,41.56,41.43,41.55,125635.0,40.3655,40.4336,40.3071,40.4239,125635.0
2024-05-08 15:30:00,41.55,41.55,41.46,41.46,105484.0,40.4239,40.4239,40.3363,40.3363,105484.0
2024-05-08 15:40:00,41.46,41.54,41.44,41.54,182648.0,40.3363,40.4142,40.3169,40.4142,182648.0
2024-05-08 15:50:00,41.54,41.55,41.38,41.52,752980.0,40.4142,40.4239,40.2585,40.3947,752980.0
2024-05-09 09:30:00,41.64,42.06,41.64,41.9,371263.0,40.5115,40.9201,40.5115,40.7644,371263.0
2024-05-09 09:40:00,41.9,41.92,41.75,41.88,204793.0,40.7644,40.7839,40.6185,40.7449,204793.0
2024-05-09 09:50:00,41.88,41.89,41.76,41.87,135598.0,40.7449,40.7547,40.6282,40.7352,135598.0
2024-05-09 10:00:00,41.87,42.0,41.81,42.0,211093.0,40.7352,40.8617,40.6768,40.8617,211093.0
2024-05-09 10:10:00,42.0,42.14,41.97,42.09,188849.0,40.8617,40.9979,40.8325,40.9493,188849.0
2024-05-09 10:20:00,42.1,42.46,42.1,42.44,439787.0,40.959,41.3092,40.959,41.2898,439787.0
2024-05-09 10:30:00,42.43,42.48,42.34,42.41,350209.0,41.28,41.3287,41.1925,41.2606,350209.0
2024-05-09 10:40:00,42.41,42.48,42.37,42.42,235214.0,41.2606,41.3287,41.2217,41.2703,235214.0
2024-05-09 10:50:00,42.43,42.65,42.42,42.65,305454.0,41.28,41.4941,41.2703,41.4941,305454.0
2024-05-09 11:00:00,42.65,42.74,42.57,42.72,271555.0,41.4941,41.5816,41.4162,41.5622,271555.0
2024-05-09 11:10:00,42.72,42.76,42.59,42.64,217666.0,41.5622,41.6011,41.4357,41.4844,217666.0
2024-05-09 11:20:00,42.65,42.69,42.59,42.66,132237.0,41.4941,41.533,41.4357,41.5038,132237.0
2024-05-09 11:30:00,42.66,42.75,42.61,42.73,272483.0,41.5038,41.5914,41.4552,41.5719,272483.0
2024-05-09 11:40:00,42.73,42.8,42.7,42.75,149007.0,41.5719,41.64,41.5427,41.5914,149007.0
2024-05-09 11:50:00,42.74,42.76,42.61,42.66,207513.0,41.5816,41.6011,41.4552,41.5038,207513.0
2024-05-09 12:00:00,42.66,42.73,42.62,42.73,73995.0,41.5038,41.5719,41.4649,41.5719,73995.0
2024-05-09 12:10:00,42.73,42.75,42.69,42.71,118873.0,41.5719,41.5914,41.533,41.5525,118873.0
2024-05-09 12:20:00,42.72,42.8,42.7,42.8,90671.0,41.5622,41.64,41.5427,41.64,90671.0
2024-05-09 12:30:00,42.79,42.83,42.72,42.73,105308.0,41.6303,41.6692,41.5622,41.5719,105308.0
2024-05-09 12:40:00,42.73,42.8,42.7,42.76,106183.0,41.5719,41.64,41.5427,41.6011,106183.0
2024-05-09 12:50:00,42.77,42.77,42.63,42.68,112011.0,41.6108,41.6108,41.4746,41.5233,112011.0
2024-05-09 13:00:00,42.69,42.74,42.62,42.71,108856.0,41.533,41.5816,41.4649,41.5525,108856.0
2024-05-09 13:10:00,42.72,42.74,42.67,42.71,88808.0,41.5622,41.5816,41.5135,41.5525,88808.0
2024-05-09 13:20:00,42.71,42.72,42.68,42.7,70820.0,41.5525,41.5622,41.5233,41.5427,70820.0
2024-05-09 13:30:00,42.71,42.71,42.65,42.7,81875.0,41.5525,41.5525,41.4941,41.5427,81875.0
2024-05-09 13:40:00,42.7,42.74,42.66,42.69,58511.0,41.5427,41.5816,41.5038,41.533,58511.0
2024-05-09 13:50:00,42.69,42.71,42.64,42.66,106340.0,41.533,41.5525,41.4844,41.5038,106340.0
2024-05-09 14:00:00,42.66,42.78,42.66,42.77,57636.0,41.5038,41.6206,41.5038,41.6108,57636.0
2024-05-09 14:10:00,42.77,42.81,42.76,42.77,87744.0,41.6108,41.6497,41.6011,41.6108,87744.0
2024-05-09 14:20:00,42.77,42.8,42.71,42.79,89531.0,41.6108,41.64,41.5525,41.6303,89531.0
2024-05-09 14:30:00,42.78,42.83,42.77,42.78,69234.0,41.6206,41.6692,41.6108,41.6206,69234.0
2024-05-09 14:40:00,42.78,42.88,42.78,42.85,103479.0,41.6206,41.7178,41.6206,41.6887,103479.0
2024-05-09 14:50:00,42.85,42.93,42.84,42.89,109663.0,41.6887,41.7665,41.6789,41.7276,109663.0
2024-05-09 15:00:00,42.89,42.94,42.83,42.83,90833.0,41.7276,41.7762,41.6692,41.6692,90833.0
2024-05-09 15:10:00,42.83,42.83,42.75,42.76,99195.0,41.6692,41.6692,41.5914,41.6011,99195.0
2024-05-09 15:20:00,42.76,42.77,42.7,42.75,117149.0,41.6011,41.6108,41.5427,41.5914,117149.0
2024-05-09 15:30:00,42.74,42.86,42.74,42.85,199719.0,41.5816,41.6984,41.5816,41.6887,199719.0
2024-05-09 15:40:00,42.84,42.94,42.82,42.93,299749.0,41.6789,41.7762,41.6595,41.7665,299749.0
2024-05-09 15:50:00,42.93,42.97,42.83,42.84,1101800.0,41.7665,41.8054,41.6692,41.6789,1101800.0
2024-05-10 09:30:00,43.41,43.75,43.02,43.11,747209.0,42.2335,42.5643,41.8541,41.9416,747209.0
2024-05-10 09:40:00,43.11,43.29,42.96,43.01,427039.0,41.9416,42.1167,41.7957,41.8443,427039.0
2024-05-10 09:50:00,43.01,43.25,42.99,43.22,147249.0,41.8443,42.0778,41.8249,42.0486,147249.0
2024-05-10 10:00:00,43.17,43.21,42.98,42.99,141874.0,42.0,42.0389,41.8151,41.8249,141874.0
2024-05-10 10:10:00,42.97,42.97,42.79,42.87,171298.0,41.8054,41.8054,41.6303,41.7081,171298.0
2024-05-10 10:20:00,42.88,42.88,42.69,42.7,164220.0,41.7178,41.7178,41.533,41.5427,164220.0
2024-05-10 10:30:00,42.7,42.91,42.67,42.83,152401.0,41.5427,41.747,41.5135,41.6692,152401.0
2024-05-10 10:40:00,42.84,42.88,42.72,42.76,94959.0,41.6789,41.7178,41.5622,41.6011,94959.0
2024-05-10 10:50:00,42.77,42.79,42.7,42.74,141143.0,41.6108,41.6303,41.5427,41.5816,141143.0
2024-05-10 11:00:00,42.73,42.73,42.6,42.68,140015.0,41.5719,41.5719,41.4454,41.5233,140015.0
2024-05-10 11:10:00,42.67,42.74,42.64,42.69,82805.0,41.5135,41.5816,41.4844,41.533,82805.0
2024-05-10 11:20:00,42.7,42.82,42.69,42.8,92062.0,41.5427,41.6595,41.533,41.64,92062.0
2024-05-10 11:30:00,42.8,42.87,42.78,42.85,93131.0,41.64,41.7081,41.6206,41.6887,93131.0
2024-05-10 11:40:00,42.85,42.87,42.76,42.77,64455.0,41.6887,41.7081,41.6011,41.6108,64455.0
2024-05-10 11:50:00,42.78,42.82,42.72,42.81,59221.0,41.6206,41.6595,41.5622,41.6497,59221.0
2024-05-10 12:00:00,42.82,42.84,42.67,42.76,75245.0,41.6595,41.6789,41.5135,41.6011,75245.0
2024-05-10 12:10:00,42.76,42.82,42.74,42.8,83807.0,41.6011,41.6595,41.5816,41.64,83807.0
2024-05-10 12:20:00,42.79,42.86,42.77,42.8,71354.0,41.6303,41.6984,41.6108,41.64,71354.0
2024-05-10 12:30:00,42.8,42.85,42.77,42.81,67589.0,41.64,41.6887,41.6108,41.6497,67589.0
2024-05-10 12:40:00,42.8,42.83,42.76,42.82,71057.0,41.64,41.6692,41.6011,41.6595,71057.0
2024-05-10 12:50:00,42.82,42.9,42.79,42.89,129089.0,41.6595,41.7373,41.6303,41.7276,129089.0
2024-05-10 13:00:00,42.88,42.91,42.74,42.78,98740.0,41.7178,41.747,41.5816,41.6206,98740.0
2024-05-10 13:10:00,42.77,42.82,42.76,42.79,68245.0,41.6108,41.6595,41.6011,41.6303,68245.0
2024-05-10 13:20:00,42.79,42.8,42.74,42.76,63352.0,41.6303,41.64,41.5816,41.6011,63352.0
2024-05-10 13:30:00,42.76,42.77,42.71,42.74,45433.0,41.6011,41.6108,41.5525,41.5816,45433.0
2024-05-10 13:40:00,42.73,42.76,42.68,42.71,55865.0,41.5719,41.6011,41.5233,41.5525,55865.0
2024-05-10 13:50:00,42.71,42.72,42.66,42.72,128145.0,41.5525,41.5622,41.5038,41.5622,128145.0
2024-05-10 14:00:00,42.72,42.76,42.67,42.76,91540.0,41.5622,41.6011,41.5135,41.6011,91540.0
2024-05-10 14:10:00,42.76,42.79,42.73,42.76,95849.0,41.6011,41.6303,41.5719,41.6011,95849.0
2024-05-10 14:20:00,42.76,42.8,42.75,42.77,53326.0,41.6011,41.64,41.5914,41.6108,53326.0
2024-05-10 14:30:00,42.77,42.79,42.75,42.76,87714.0,41.6108,41.6303,41.5914,41.6011,87714.0
2024-05-10 14:40:00,42.75,42.8,42.74,42.77,77715.0,41.5914,41.64,41.5816,41.6108,77715.0
2024-05-10 14:50:00,42.77,42.78,42.73,42.76,76715.0,41.6108,41.6206,41.5719,41.6011,76715.0
2024-05-10 15:00:00,42.77,42.77,42.65,42.68,117253.0,41.6108,41.6108,41.4941,41.5233,117253.0
2024-05-10 15:10:00,42.68,42.74,42.64,42.71,78548.0,41.5233,41.5816,41.4844,41.5525,78548.0
2024-05-10 15:20:00,42.71,42.73,42.67,42.68,50299.0,41.5525,41.5719,41.5135,41.5233,50299.0
2024-05-10 15:30:00,42.69,42.75,42.65,42.7,150039.0,41.533,41.5914,41.4941,41.5427,150039.0
2024-05-10 15:40:00,42.71,42.75,42.65,42.68,233139.0,41.5525,41.5914,41.4941,41.5233,233139.0
2024-05-10 15:50:00,42.68,42.69,42.47,42.48,1030032.0,41.5233,41.533,41.319,41.3287,1030032.0
2024-05-13 09:30:00,42.35,42.86,42.27,42.62,291816.0,41.2022,41.6984,41.1244,41.4649,291816.0
2024-05-13 09:40:00,42.61,42.65,42.45,42.58,193550.0,41.4552,41.4941,41.2995,41.426,193550.0
2024-05-13 09:50:00,42.57,42.61,42.47,42.48,127617.0,41.4162,41.4552,41.319,41.3287,127617.0
2024-05-13 10:00:00,42.49,42.62,42.36,42.36,168779.0,41.3384,41.4649,41.2119,41.2119,168779.0
2024-05-13 10:10:00,42.37,42.4,42.2,42.22,135429.0,41.2217,41.2509,41.0563,41.0757,135429.0
2024-05-13 10:20:00,42.21,42.31,42.16,42.29,99129.0,41.066,41.1633,41.0174,41.1438,99129.0
2024-05-13 10:30:00,42.3,42.36,42.27,42.29,102709.0,41.1536,41.2119,41.1244,41.1438,102709.0
2024-05-13 10:40:00,42.29,42.38,42.26,42.32,82019.0,41.1438,41.2314,41.1146,41.173,82019.0
2024-05-13 10:50:00,42.32,42.32,42.22,42.27,107431.0,41.173,41.173,41.0757,41.1244,107431.0
2024-05-13 11:00:00,42.27,42.28,42.0,42.05,211593.0,41.1244,41.1341,40.8617,40.9103,211593.0
2024-05-13 11:10:00,42.03,42.07,41.93,42.02,117715.0,40.8909,40.9298,40.7936,40.8812,117715.0
2024-05-13 11:20:00,42.01,42.14,41.97,42.06,164063.0,40.8714,40.9979,40.8325,40.9201,164063.0
2024-05-13 11:30:00,42.05,42.13,42.03,42.13,94216.0,40.9103,40.9882,40.8909,40.9882,94216.0
2024-05-13 11:40:00,42.12,42.14,42.01,42.08,87714.0,40.9784,40.9979,40.8714,40.9395,87714.0
2024-05-13 11:50:00,42.08,42.16,42.06,42.15,67441.0,40.9395,41.0174,40.9201,41.0076,67441.0
2024-05-13 12:00:00,42.15,42.17,42.1,42.15,74940.0,41.0076,41.0271,40.959,41.0076,74940.0
2024-05-13 12:10:00,42.15,42.18,42.12,42.15,56712.0,41.0076,41.0368,40.9784,41.0076,56712.0
2024-05-13 12:20:00,42.14,42.23,42.11,42.22,63896.0,40.9979,41.0855,40.9687,41.0757,63896.0
2024-05-13 12:30:00,42.22,42.3,42.2,42.3,108205.0,41.0757,41.1536,41.0563,41.1536,108205.0
2024-05-13 12:40:00,42.3,42.38,42.27,42.27,56555.0,41.1536,41.2314,41.1244,41.1244,56555.0
2024-05-13 12:50:00,42.27,42.35,42.25,42.27,61901.0,41.1244,41.2022,41.1049,41.1244,61901.0
2024-05-13 13:00:00,42.26,42.31,42.24,42.25,41306.0,41.1146,41.1633,41.0952,41.1049,41306.0
2024-05-13 13:10:00,42.26,42.27,42.16,42.16,51081.0,41.1146,41.1244,41.0174,41.0174,51081.0
2024-05-13 13:20:00,42.16,42.19,42.14,42.17,58116.0,41.0174,41.0465,40.9979,41.0271,58116.0
2024-05-13 13:30:00,42.16,42.19,42.14,42.19,61826.0,41.0174,41.0465,40.9979,41.0465,61826.0
2024-05-13 13:40:00,42.18,42.23,42.15,42.16,96729.0,41.0368,41.0855,41.0076,41.0174,96729.0
2024-05-13 13:50:00,42.16,42.22,42.15,42.19,98353.0,41.0174,41.0757,41.0076,41.0465,98353.0
2024-05-13 14:00:00,42.19,42.29,42.16,42.29,88775.0,41.0465,41.1438,41.0174,41.1438,88775.0
2024-05-13 14:10:00,42.29,42.41,42.28,42.36,137111.0,41.1438,41.2606,41.1341,41.2119,137111.0
2024-05-13 14:20:00,42.35,42.36,42.29,42.3,54336.0,41.2022,41.2119,41.1438,41.1536,54336.0
2024-05-13 14:30:00,42.31,42.33,42.28,42.3,53938.0,41.1633,41.1828,41.1341,41.1536,53938.0
2024-05-13 14:40:00,42.3,42.31,42.25,42.27,77674.0,41.1536,41.1633,41.1049,41.1244,77674.0
2024-05-13 14:50:00,42.27,42.37,42.26,42.36,100795.0,41.1244,41.2217,41.1146,41.2119,100795.0
2024-05-13 15:00:00,42.36,42.38,42.31,42.37,117481.0,41.2119,41.2314,41.1633,41.2217,117481.0
2024-05-13 15:10:00,42.37,42.37,42.33,42.34,77267.0,41.2217,41.2217,41.1828,41.1925,77267.0
2024-05-13 15:20:00,42.34,42.34,42.25,42.3,91855.0,41.1925,41.1925,41.1049,41.1536,91855.0
2024-05-13 15:30:00,42.3,42.33,42.27,42.3,91830.0,41.1536,41.1828,41.1244,41.1536,91830.0
2024-05-13 15:40:00,42.3,42.36,42.27,42.33,143842.0,41.1536,41.2119,41.1244,41.1828,143842.0
2024-05-13 15:50:00,42.33,42.49,42.3,42.46,500306.0,41.1828,41.3384,41.1536,41.3092,500306.0
2024-05-14 09:30:00,42.9,43.19,42.69,42.77,449692.0,41.7373,42.0194,41.533,41.6108,449692.0
2024-05-14 09:40:00,42.78,42.94,42.78,42.92,212904.0,41.6206,41.7762,41.6206,41.7568,212904.0
2024-05-14 09:50:00,42.92,43.04,42.86,43.0,196970.0,41.7568,41.8735,41.6984,41.8346,196970.0
2024-05-14 10:00:00,42.99,43.13,42.94,42.97,173246.0,41.8249,41.9611,41.7762,41.8054,173246.0
2024-05-14 10:10:00,42.97,42.98,42.84,42.9,123273.0,41.8054,41.8151,41.6789,41.7373,123273.0
2024-05-14 10:20:00,42.89,42.91,42.73,42.74,137261.0,41.7276,41.747,41.5719,41.5816,137261.0
2024-05-14 10:30:00,42.73,42.88,42.71,42.77,115003.0,41.5719,41.7178,41.5525,41.6108,115003.0
2024-05-14 10:40:00,42.77,42.81,42.63,42.68,73245.0,41.6108,41.6497,41.4746,41.5233,73245.0
2024-05-14 10:50:00,42.68,42.75,42.67,42.68,146563.0,41.5233,41.5914,41.5135,41.5233,146563.0
2024-05-14 11:00:00,42.68,42.68,42.58,42.61,79129.0,41.5233,41.5233,41.426,41.4552,79129.0
2024-05-14 11:10:00,42.6,42.61,42.53,42.59,77913.0,41.4454,41.4552,41.3773,41.4357,77913.0
2024-05-14 11:20:00,42.58,42.67,42.56,42.66,73980.0,41.426,41.5135,41.4065,41.5038,73980.0
2024-05-14 11:30:00,42.66,42.81,42.64,42.72,97922.0,41.5038,41.6497,41.4844,41.5622,97922.0
2024-05-14 11:40:00,42.71,42.79,42.7,42.77,78409.0,41.5525,41.6303,41.5427,41.6108,78409.0
2024-05-14 11:50:00,42.78,42.81,42.63,42.66,60217.0,41.6206,41.6497,41.4746,41.5038,60217.0
2024-05-14 12:00:00,42.66,42.74,42.64,42.72,80674.0,41.5038,41.5816,41.4844,41.5622,80674.0
2024-05-14 12:10:00,42.73,42.74,42.64,42.72,75286.0,41.5719,41.5816,41.4844,41.5622,75286.0
2024-05-14 12:20:00,42.72,42.78,42.61,42.61,83397.0,41.5622,41.6206,41.4552,41.4552,83397.0
2024-05-14 12:30:00,42.61,42.7,42.6,42.67,51303.0,41.4552,41.5427,41.4454,41.5135,51303.0
2024-05-14 12:40:00,42.66,42.73,42.66,42.71,54148.0,41.5038,41.5719,41.5038,41.5525,54148.0
2024-05-14 12:50:00,42.71,42.73,42.68,42.71,46896.0,41.5525,41.5719,41.5233,41.5525,46896.0
2024-05-14 13:00:00,42.71,42.72,42.65,42.69,36837.0,41.5525,41.5622,41.4941,41.533,36837.0
2024-05-14 13:10:00,42.68,42.71,42.66,42.66,37678.0,41.5233,41.5525,41.5038,41.5038,37678.0
2024-05-14 13:20:00,42.66,42.68,42.62,42.65,67074.0,41.5038,41.5233,41.4649,41.4941,67074.0
2024-05-14 13:30:00,42.65,42.67,42.64,42.66,47272.0,41.4941,41.5135,41.4844,41.5038,47272.0
2024-05-14 13:40:00,42.66,42.73,42.66,42.71,85910.0,41.5038,41.5719,41.5038,41.5525,85910.0
2024-05-14 13:50:00,42.7,42.73,42.68,42.69,58191.0,41.5427,41.5719,41.5233,41.533,58191.0
2024-05-14 14:00:00,42.7,42.73,42.67,42.69,40857.0,41.5427,41.5719,41.5135,41.533,40857.0
2024-05-14 14:10:00,42.69,42.73,42.68,42.71,70877.0,41.533,41.5719,41.5233,41.5525,70877.0
2024-05-14 14:20:00,42.71,42.75,42.7,42.71,80789.0,41.5525,41.5914,41.5427,41.5525,80789.0
2024-05-14 14:30:00,42.71,42.75,42.69,42.72,81153.0,41.5525,41.5914,41.533,41.5622,81153.0
2024-05-14 14:40:00,42.73,42.75,42.7,42.71,87522.0,41.5719,41.5914,41.5427,41.5525,87522.0
2024-05-14 14:50:00,42.72,42.73,42.69,42.73,47126.0,41.5622,41.5719,41.533,41.5719,47126.0
2024-05-14 15:00:00,42.73,42.73,42.64,42.64,88825.0,41.5719,41.5719,41.4844,41.4844,88825.0
2024-05-14 15:10:00,42.64,42.68,42.58,42.6,124102.0,41.4844,41.5233,41.426,41.4454,124102.0
2024-05-14 15:20:00,42.59,42.65,42.57,42.62,145390.0,41.4357,41.4941,41.4162,41.4649,145390.0
2024-05-14 15:30:00,42.61,42.69,42.59,42.69,135509.0,41.4552,41.533,41.4357,41.533,135509.0
2024-05-14 15:40:00,42.69,42.74,42.62,42.64,227475.0,41.533,41.5816,41.4649,41.4844,227475.0
2024-05-14 15:50:00,42.64,42.69,42.55,42.55,1107396.0,41.4844,41.533,41.3968,41.3968,1107396.0
2024-05-15 09:30:00,43.15,43.22,42.58,42.59,341409.0,41.9805,42.0486,41.426,41.4357,341409.0
2024-05-15 09:40:00,42.6,42.74,42.38,42.41,223206.0,41.4454,41.5816,41.2314,41.2606,223206.0
2024-05-15 09:50:00,42.41,42.44,42.18,42.36,186574.0,41.2606,41.2898,41.0368,41.2119,186574.0
2024-05-15 10:00:00,42.37,42.5,42.22,42.46,155293.0,41.2217,41.3481,41.0757,41.3092,155293.0
2024-05-15 10:10:00,42.46,42.63,42.41,42.59,159821.0,41.3092,41.4746,41.2606,41.4357,159821.0
2024-05-15 10:20:00,42.59,42.69,42.56,42.65,109371.0,41.4357,41.533,41.4065,41.4941,109371.0
2024-05-15 10:30:00,42.65,42.75,42.58,42.71,106215.0,41.4941,41.5914,41.426,41.5525,106215.0
2024-05-15 10:40:00,42.71,42.79,42.68,42.77,78296.0,41.5525,41.6303,41.5233,41.6108,78296.0
2024-05-15 10:50:00,42.78,42.91,42.75,42.91,117457.0,41.6206,41.747,41.5914,41.747,117457.0
2024-05-15 11:00:00,42.92,43.12,42.91,43.11,144740.0,41.7568,41.9513,41.747,41.9416,144740.0
2024-05-15 11:10:00,43.1,43.27,43.08,43.26,237885.0,41.9319,42.0973,41.9124,42.0875,237885.0
2024-05-15 11:20:00,43.26,43.4,43.24,43.36,208559.0,42.0875,42.2238,42.0681,42.1848,208559.0
2024-05-15 11:30:00,43.35,43.42,43.18,43.22,203630.0,42.1751,42.2432,42.0097,42.0486,203630.0
2024-05-15 11:40:00,43.22,43.26,43.18,43.19,133759.0,42.0486,42.0875,42.0097,42.0194,133759.0
2024-05-15 11:50:00,43.18,43.18,42.94,42.95,128598.0,42.0097,42.0097,41.7762,41.7859,128598.0
2024-05-15 12:00:00,42.95,42.98,42.83,42.93,146570.0,41.7859,41.8151,41.6692,41.7665,146570.0
2024-05-15 12:10:00,42.93,43.03,42.91,43.03,63613.0,41.7665,41.8638,41.747,41.8638,63613.0
2024-05-15 12:20:00,43.02,43.1,43.01,43.09,118734.0,41.8541,41.9319,41.8443,41.9222,118734.0
2024-05-15 12:30:00,43.09,43.15,43.03,43.04,89593.0,41.9222,41.9805,41.8638,41.8735,89593.0
2024-05-15 12:40:00,43.04,43.14,43.03,43.08,80887.0,41.8735,41.9708,41.8638,41.9124,80887.0
2024-05-15 12:50:00,43.08,43.12,43.03,43.09,62076.0,41.9124,41.9513,41.8638,41.9222,62076.0
2024-05-15 13:00:00,43.09,43.15,43.08,43.14,38333.0,41.9222,41.9805,41.9124,41.9708,38333.0
2024-05-15 13:10:00,43.14,43.2,43.12,43.18,98531.0,41.9708,42.0292,41.9513,42.0097,98531.0
2024-05-15 13:20:00,43.17,43.23,43.13,43.22,132428.0,42.0,42.0584,41.9611,42.0486,132428.0
2024-05-15 13:30:00,43.22,43.25,43.19,43.24,92874.0,42.0486,42.0778,42.0194,42.0681,92874.0
2024-05-15 13:40:00,43.23,43.26,43.18,43.19,57818.0,42.0584,42.0875,42.0097,42.0194,57818.0
2024-05-15 13:50:00,43.2,43.22,43.11,43.15,113408.0,42.0292,42.0486,41.9416,41.9805,113408.0
2024-05-15 14:00:00,43.15,43.15,43.0,43.02,67312.0,41.9805,41.9805,41.8346,41.8541,67312.0
2024-05-15 14:10:00,43.02,43.1,42.99,43.09,78863.0,41.8541,41.9319,41.8249,41.9222,78863.0
2024-05-15 14:20:00,43.1,43.12,43.06,43.11,58508.0,41.9319,41.9513,41.893,41.9416,58508.0
2024-05-15 14:30:00,43.11,43.14,43.02,43.07,84388.0,41.9416,41.9708,41.8541,41.9027,84388.0
2024-05-15 14:40:00,43.08,43.12,43.06,43.1,95837.0,41.9124,41.9513,41.893,41.9319,95837.0
2024-05-15 14:50:00,43.09,43.16,43.09,43.15,79761.0,41.9222,41.9903,41.9222,41.9805,79761.0
2024-05-15 15:00:00,43.14,43.17,43.11,43.13,106794.0,41.9708,42.0,41.9416,41.9611,106794.0
2024-05-15 15:10:00,43.13,43.18,43.12,43.14,76593.0,41.9611,42.0097,41.9513,41.9708,76593.0
2024-05-15 15:20:00,43.15,43.19,43.13,43.15,83455.0,41.9805,42.0194,41.9611,41.9805,83455.0
2024-05-15 15:30:00,43.14,43.15,43.1,43.14,129584.0,41.9708,41.9805,41.9319,41.9708,129584.0
2024-05-15 15:40:00,43.13,43.15,43.1,43.12,179608.0,41.9611,41.9805,41.9319,41.9513,179608.0
2024-05-15 15:50:00,43.11,43.2,43.09,43.2,832441.0,41.9416,42.0292,41.9222,42.0292,832441.0
2024-05-16 09:30:00,43.0,43.04,42.44,42.68,504501.0,41.8346,41.8735,41.2898,41.5233,504501.0
2024-05-16 09:40:00,42.66,42.7,42.4,42.45,244159.0,41.5038,41.5427,41.2509,41.2995,244159.0
2024-05-16 09:50:00,42.45,42.64,42.35,42.58,296005.0,41.2995,41.4844,41.2022,41.426,296005.0
2024-05-16 10:00:00,42.58,42.95,42.54,42.83,128790.0,41.426,41.7859,41.3871,41.6692,128790.0
2024-05-16 10:10:00,42.82,42.91,42.76,42.83,87965.0,41.6595,41.747,41.6011,41.6692,87965.0
2024-05-16 10:20:00,42.81,42.91,42.78,42.87,89130.0,41.6497,41.747,41.6206,41.7081,89130.0
2024-05-16 10:30:00,42.87,43.16,42.84,43.14,295884.0,41.7081,41.9903,41.6789,41.9708,295884.0
2024-05-16 10:40:00,43.15,43.19,43.0,43.02,200154.0,41.9805,42.0194,41.8346,41.8541,200154.0
2024-05-16 10:50:00,43.03,43.14,42.99,43.04,208096.0,41.8638,41.9708,41.8249,41.8735,208096.0
2024-05-16 11:00:00,43.03,43.12,43.02,43.05,86239.0,41.8638,41.9513,41.8541,41.8832,86239.0
2024-05-16 11:10:00,43.05,43.14,43.03,43.13,95384.0,41.8832,41.9708,41.8638,41.9611,95384.0
2024-05-16 11:20:00,43.13,43.19,43.1,43.12,80429.0,41.9611,42.0194,41.9319,41.9513,80429.0
2024-05-16 11:30:00,43.12,43.19,43.11,43.12,78739.0,41.9513,42.0194,41.9416,41.9513,78739.0
2024-05-16 11:40:00,43.12,43.24,43.06,43.22,157298.0,41.9513,42.0681,41.893,42.0486,157298.0
2024-05-16 11:50:00,43.23,43.28,43.19,43.26,65983.0,42.0584,42.107,42.0194,42.0875,65983.0
2024-05-16 12:00:00,43.25,43.28,43.17,43.28,100483.0,42.0778,42.107,42.0,42.107,100483.0
2024-05-16 12:10:00,43.28,43.31,43.21,43.21,63755.0,42.107,42.1362,42.0389,42.0389,63755.0
2024-05-16 12:20:00,43.2,43.24,43.17,43.2,61863.0,42.0292,42.0681,42.0,42.0292,61863.0
2024-05-16 12:30:00,43.2,43.24,43.14,43.22,62602.0,42.0292,42.0681,41.9708,42.0486,62602.0
2024-05-16 12:40:00,43.21,43.28,43.17,43.23,74516.0,42.0389,42.107,42.0,42.0584,74516.0
2024-05-16 12:50:00,43.22,43.26,43.19,43.22,62370.0,42.0486,42.0875,42.0194,42.0486,62370.0
2024-05-16 13:00:00,43.23,43.23,43.15,43.16,63053.0,42.0584,42.0584,41.9805,41.9903,63053.0
2024-05-16 13:10:00,43.17,43.18,43.12,43.15,55542.0,42.0,42.0097,41.9513,41.9805,55542.0
2024-05-16 13:20:00,43.15,43.18,43.09,43.13,78868.0,41.9805,42.0097,41.9222,41.9611,78868.0
2024-05-16 13:30:00,43.12,43.13,43.02,43.05,112315.0,41.9513,41.9611,41.8541,41.8832,112315.0
2024-05-16 13:40:00,43.04,43.09,43.01,43.05,68939.0,41.8735,41.9222,41.8443,41.8832,68939.0
2024-05-16 13:50:00,43.05,43.14,43.04,43.13,59815.0,41.8832,41.9708,41.8735,41.9611,59815.0
2024-05-16 14:00:00,43.13,43.17,43.11,43.16,53409.0,41.9611,42.0,41.9416,41.9903,53409.0
2024-05-16 14:10:00,43.16,43.19,43.04,43.05,56364.0,41.9903,42.0194,41.8735,41.8832,56364.0
2024-05-16 14:20:00,43.05,43.08,43.04,43.06,43770.0,41.8832,41.9124,41.8735,41.893,43770.0
2024-05-16 14:30:00,43.06,43.09,43.02,43.05,65989.0,41.893,41.9222,41.8541,41.8832,65989.0
2024-05-16 14:40:00,43.05,43.09,43.03,43.04,53039.0,41.8832,41.9222,41.8638,41.8735,53039.0
2024-05-16 14:50:00,43.04,43.09,43.03,43.03,67330.0,41.8735,41.9222,41.8638,41.8638,67330.0
2024-05-16 15:00:00,43.04,43.1,43.01,43.09,63185.0,41.8735,41.9319,41.8443,41.9222,63185.0
2024-05-16 15:10:00,43.09,43.11,43.06,43.07,44714.0,41.9222,41.9416,41.893,41.9027,44714.0
2024-05-16 15:20:00,43.06,43.09,42.98,43.01,83241.0,41.893,41.9222,41.8151,41.8443,83241.0
2024-05-16 15:30:00,43.0,43.01,42.89,42.91,128210.0,41.8346,41.8443,41.7276,41.747,128210.0
2024-05-16 15:40:00,42.91,42.92,42.77,42.82,250838.0,41.747,41.7568,41.6108,41.6595,250838.0
2024-05-16 15:50:00,42.82,42.93,42.82,42.83,621208.0,41.6595,41.7665,41.6595,41.6692,621208.0
2024-05-17 09:30:00,43.5,43.59,43.11,43.25,564406.0,42.321,42.4086,41.9416,42.0778,564406.0
2024-05-17 09:40:00,43.24,43.33,43.19,43.33,105587.0,42.0681,42.1556,42.0194,42.1556,105587.0
2024-05-17 09:50:00,43.34,43.45,43.25,43.4,188091.0,42.1654,42.2724,42.0778,42.2238,188091.0
2024-05-17 10:00:00,43.42,43.52,43.41,43.51,172222.0,42.2432,42.3405,42.2335,42.3308,172222.0
2024-05-17 10:10:00,43.51,43.54,43.41,43.42,161647.0,42.3308,42.36,42.2335,42.2432,161647.0
2024-05-17 10:20:00,43.42,43.59,43.38,43.57,210755.0,42.2432,42.4086,42.2043,42.3891,210755.0
2024-05-17 10:30:00,43.56,43.83,43.56,43.7,567438.0,42.3794,42.6421,42.3794,42.5156,567438.0
2024-05-17 10:40:00,43.7,43.79,43.68,43.73,147585.0,42.5156,42.6032,42.4962,42.5448,147585.0
2024-05-17 10:50:00,43.73,43.96,43.73,43.91,240117.0,42.5448,42.7686,42.5448,42.7199,240117.0
2024-05-17 11:00:00,43.91,43.96,43.83,43.88,148422.0,42.7199,42.7686,42.6421,42.6907,148422.0
2024-05-17 11:10:00,43.87,43.87,43.57,43.64,125145.0,42.681,42.681,42.3891,42.4572,125145.0
2024-05-17 11:20:00,43.64,43.68,43.47,43.49,245426.0,42.4572,42.4962,42.2919,42.3113,245426.0
2024-05-17 11:30:00,43.49,43.49,43.36,43.48,218947.0,42.3113,42.3113,42.1848,42.3016,218947.0
2024-05-17 11:40:00,43.48,43.53,43.45,43.48,167804.0,42.3016,42.3502,42.2724,42.3016,167804.0
2024-05-17 11:50:00,43.48,43.5,43.33,43.35,92679.0,42.3016,42.321,42.1556,42.1751,92679.0
2024-05-17 12:00:00,43.35,43.57,43.35,43.57,105540.0,42.1751,42.3891,42.1751,42.3891,105540.0
2024-05-17 12:10:00,43.57,43.6,43.51,43.58,75513.0,42.3891,42.4183,42.3308,42.3989,75513.0
2024-05-17 12:20:00,43.59,43.59,43.48,43.49,63987.0,42.4086,42.4086,42.3016,42.3113,63987.0
2024-05-17 12:30:00,43.49,43.55,43.46,43.53,71699.0,42.3113,42.3697,42.2821,42.3502,71699.0
2024-05-17 12:40:00,43.53,43.62,43.5,43.61,69437.0,42.3502,42.4378,42.321,42.4281,69437.0
2024-05-17 12:50:00,43.6,43.62,43.53,43.53,87734.0,42.4183,42.4378,42.3502,42.3502,87734.0
2024-05-17 13:00:00,43.52,43.52,43.48,43.5,40159.0,42.3405,42.3405,42.3016,42.321,40159.0
2024-05-17 13:10:00,43.5,43.55,43.48,43.54,55767.0,42.321,42.3697,42.3016,42.36,55767.0
2024-05-17 13:20:00,43.53,43.63,43.52,43.59,63188.0,42.3502,42.4475,42.3405,42.4086,63188.0
2024-05-17 13:30:00,43.6,43.61,43.5,43.56,73959.0,42.4183,42.4281,42.321,42.3794,73959.0
2024-05-17 13:40:00,43.56,43.67,43.53,43.65,116739.0,42.3794,42.4864,42.3502,42.467,116739.0
2024-05-17 13:50:00,43.65,43.72,43.65,43.7,112980.0,42.467,42.5351,42.467,42.5156,112980.0
2024-05-17 14:00:00,43.7,43.73,43.66,43.69,80666.0,42.5156,42.5448,42.4767,42.5059,80666.0
2024-05-17 14:10:00,43.68,43.69,43.63,43.66,111817.0,42.4962,42.5059,42.4475,42.4767,111817.0
2024-05-17 14:20:00,43.66,43.71,43.65,43.7,79254.0,42.4767,42.5254,42.467,42.5156,79254.0
2024-05-17 14:30:00,43.71,43.73,43.68,43.71,129258.0,42.5254,42.5448,42.4962,42.5254,129258.0
2024-05-17 14:40:00,43.71,43.8,43.7,43.8,118822.0,42.5254,42.6129,42.5156,42.6129,118822.0
2024-05-17 14:50:00,43.8,43.89,43.78,43.84,136547.0,42.6129,42.7005,42.5935,42.6518,136547.0
2024-05-17 15:00:00,43.84,43.86,43.73,43.77,110474.0,42.6518,42.6713,42.5448,42.5837,110474.0
2024-05-17 15:10:00,43.77,43.81,43.7,43.73,187071.0,42.5837,42.6226,42.5156,42.5448,187071.0
2024-05-17 15:20:00,43.73,43.84,43.72,43.84,182602.0,42.5448,42.6518,42.5351,42.6518,182602.0
2024-05-17 15:30:00,43.84,43.85,43.72,43.8,303048.0,42.6518,42.6616,42.5351,42.6129,303048.0
2024-05-17 15:40:00,43.8,43.82,43.62,43.64,330974.0,42.6129,42.6324,42.4378,42.4572,330974.0
2024-05-17 15:50:00,43.64,43.79,43.61,43.73,990845.0,42.4572,42.6032,42.4281,42.5448,990845.0
2024-05-20 09:30:00,44.0,44.28,43.46,43.65,593741.0,42.8075,43.0799,42.2821,42.467,593741.0
2024-05-20 09:40:00,43.65,43.91,43.61,43.76,216612.0,42.467,42.7199,42.4281,42.574,216612.0
2024-05-20 09:50:00,43.79,44.04,43.79,44.03,163977.0,42.6032,42.8464,42.6032,42.8367,163977.0
2024-05-20 10:00:00,44.03,44.12,43.92,44.01,162751.0,42.8367,42.9242,42.7297,42.8172,162751.0
2024-05-20 10:10:00,43.99,44.08,43.94,43.96,127379.0,42.7978,42.8853,42.7491,42.7686,127379.0
2024-05-20 10:20:00,43.97,44.17,43.91,44.17,111328.0,42.7783,42.9729,42.7199,42.9729,111328.0
2024-05-20 10:30:00,44.16,44.24,44.1,44.13,95001.0,42.9632,43.041,42.9048,42.934,95001.0
2024-05-20 10:40:00,44.13,44.21,44.1,44.16,145673.0,42.934,43.0118,42.9048,42.9632,145673.0
2024-05-20 10:50:00,44.16,44.28,44.11,44.27,102937.0,42.9632,43.0799,42.9145,43.0702,102937.0
2024-05-20 11:00:00,44.27,44.43,44.22,44.4,237381.0,43.0702,43.2258,43.0215,43.1967,237381.0
2024-05-20 11:10:00,44.4,44.47,44.37,44.43,163693.0,43.1967,43.2648,43.1675,43.2258,163693.0
2024-05-20 11:20:00,44.43,44.57,44.42,44.53,238287.0,43.2258,43.362,43.2161,43.3231,238287.0
2024-05-20 11:30:00,44.53,44.54,44.39,44.45,245839.0,43.3231,43.3329,43.1869,43.2453,245839.0
2024-05-20 11:40:00,44.45,44.53,44.39,44.45,191688.0,43.2453,43.3231,43.1869,43.2453,191688.0
2024-05-20 11:50:00,44.45,44.53,44.32,44.52,160419.0,43.2453,43.3231,43.1188,43.3134,160419.0
2024-05-20 12:00:00,44.52,44.57,44.47,44.52,109105.0,43.3134,43.362,43.2648,43.3134,109105.0
2024-05-20 12:10:00,44.52,44.57,44.4,44.41,120854.0,43.3134,43.362,43.1967,43.2064,120854.0
2024-05-20 12:20:00,44.41,44.52,44.37,44.5,84438.0,43.2064,43.3134,43.1675,43.2939,84438.0
2024-05-20 12:30:00,44.51,44.52,44.4,44.41,125715.0,43.3037,43.3134,43.1967,43.2064,125715.0
2024-05-20 12:40:00,44.4,44.53,44.34,44.37,127982.0,43.1967,43.3231,43.1383,43.1675,127982.0
2024-05-20 12:50:00,44.38,44.39,44.28,44.36,86362.0,43.1772,43.1869,43.0799,43.1577,86362.0
2024-05-20 13:00:00,44.36,44.42,44.34,44.4,43890.0,43.1577,43.2161,43.1383,43.1967,43890.0
2024-05-20 13:10:00,44.41,44.44,44.36,44.44,50320.0,43.2064,43.2356,43.1577,43.2356,50320.0
2024-05-20 13:20:00,44.44,44.59,44.43,44.55,107230.0,43.2356,43.3815,43.2258,43.3426,107230.0
2024-05-20 13:30:00,44.55,44.57,44.44,44.47,117753.0,43.3426,43.362,43.2356,43.2648,117753.0
2024-05-20 13:40:00,44.47,44.58,44.43,44.53,69718.0,43.2648,43.3718,43.2258,43.3231,69718.0
2024-05-20 13:50:00,44.54,44.54,44.41,44.44,72388.0,43.3329,43.3329,43.2064,43.2356,72388.0
2024-05-20 14:00:00,44.45,44.45,44.31,44.36,202548.0,43.2453,43.2453,43.1091,43.1577,202548.0
2024-05-20 14:10:00,44.36,44.43,44.32,44.35,90193.0,43.1577,43.2258,43.1188,43.148,90193.0
2024-05-20 14:20:00,44.36,44.43,44.31,44.41,68754.0,43.1577,43.2258,43.1091,43.2064,68754.0
2024-05-20 14:30:00,44.41,44.46,44.38,44.44,59483.0,43.2064,43.255,43.1772,43.2356,59483.0
2024-05-20 14:40:00,44.44,44.48,44.42,44.43,69474.0,43.2356,43.2745,43.2161,43.2258,69474.0
2024-05-20 14:50:00,44.43,44.44,44.37,44.4,76792.0,43.2258,43.2356,43.1675,43.1967,76792.0
2024-05-20 15:00:00,44.39,44.41,44.34,44.41,105852.0,43.1869,43.2064,43.1383,43.2064,105852.0
2024-05-20 15:10:00,44.41,44.47,44.39,44.41,68320.0,43.2064,43.2648,43.1869,43.2064,68320.0
2024-05-20 15:20:00,44.4,44.44,44.38,44.44,178923.0,43.1967,43.2356,43.1772,43.2356,178923.0
2024-05-20 15:30:00,44.44,44.52,44.43,44.44,302215.0,43.2356,43.3134,43.2258,43.2356,302215.0
2024-05-20 15:40:00,44.44,44.47,44.37,44.4,126653.0,43.2356,43.2648,43.1675,43.1967,126653.0
2024-05-20 15:50:00,44.4,44.5,44.4,44.46,622407.0,43.1967,43.2939,43.1967,43.255,622407.0
2024-05-21 09:30:00,43.91,44.34,43.6,44.21,480020.0,42.7199,43.1383,42.4183,43.0118,480020.0
2024-05-21 09:40:00,44.21,44.23,43.87,44.05,182974.0,43.0118,43.0313,42.681,42.8561,182974.0
2024-05-21 09:50:00,44.05,44.19,43.96,44.09,114467.0,42.8561,42.9923,42.7686,42.8951,114467.0
2024-05-21 10:00:00,44.08,44.29,44.03,44.27,127210.0,42.8853,43.0896,42.8367,43.0702,127210.0
2024-05-21 10:10:00,44.27,44.32,44.13,44.13,128343.0,43.0702,43.1188,42.934,42.934,128343.0
2024-05-21 10:20:00,44.13,44.23,44.1,44.21,156690.0,42.934,43.0313,42.9048,43.0118,156690.0
2024-05-21 10:30:00,44.21,44.31,44.2,44.3,108059.0,43.0118,43.1091,43.0021,43.0994,108059.0
2024-05-21 10:40:00,44.29,44.33,44.14,44.15,56568.0,43.0896,43.1285,42.9437,42.9534,56568.0
2024-05-21 10:50:00,44.15,44.18,44.1,44.16,76641.0,42.9534,42.9826,42.9048,42.9632,76641.0
2024-05-21 11:00:00,44.16,44.27,44.15,44.23,52290.0,42.9632,43.0702,42.9534,43.0313,52290.0
2024-05-21 11:10:00,44.23,44.24,44.16,44.19,45519.0,43.0313,43.041,42.9632,42.9923,45519.0
2024-05-21 11:20:00,44.19,44.21,44.13,44.15,68196.0,42.9923,43.0118,42.934,42.9534,68196.0
2024-05-21 11:30:00,44.16,44.19,43.98,44.0,137036.0,42.9632,42.9923,42.788,42.8075,137036.0
2024-05-21 11:40:00,44.0,44.07,43.88,43.89,149994.0,42.8075,42.8756,42.6907,42.7005,149994.0
2024-05-21 11:50:00,43.9,43.91,43.8,43.9,214743.0,42.7102,42.7199,42.6129,42.7102,214743.0
2024-05-21 12:00:00,43.89,43.9,43.8,43.84,138699.0,42.7005,42.7102,42.6129,42.6518,138699.0
2024-05-21 12:10:00,43.85,43.9,43.83,43.84,75653.0,42.6616,42.7102,42.6421,42.6518,75653.0
2024-05-21 12:20:00,43.84,43.84,43.79,43.8,55041.0,42.6518,42.6518,42.6032,42.6129,55041.0
2024-05-21 12:30:00,43.81,43.88,43.8,43.82,40753.0,42.6226,42.6907,42.6129,42.6324,40753.0
2024-05-21 12:40:00,43.82,43.87,43.8,43.86,55518.0,42.6324,42.681,42.6129,42.6713,55518.0
2024-05-21 12:50:00,43.86,43.94,43.84,43.87,72270.0,42.6713,42.7491,42.6518,42.681,72270.0
2024-05-21 13:00:00,43.88,43.9,43.8,43.84,54540.0,42.6907,42.7102,42.6129,42.6518,54540.0
2024-05-21 13:10:00,43.84,43.87,43.79,43.83,76070.0,42.6518,42.681,42.6032,42.6421,76070.0
2024-05-21 13:20:00,43.84,43.9,43.82,43.9,30349.0,42.6518,42.7102,42.6324,42.7102,30349.0
2024-05-21 13:30:00,43.9,43.96,43.89,43.94,78284.0,42.7102,42.7686,42.7005,42.7491,78284.0
2024-05-21 13:40:00,43.95,43.99,43.93,43.93,76827.0,42.7588,42.7978,42.7394,42.7394,76827.0
2024-05-21 13:50:00,43.94,44.0,43.93,43.97,44397.0,42.7491,42.8075,42.7394,42.7783,44397.0
2024-05-21 14:00:00,43.97,43.97,43.87,43.89,73090.0,42.7783,42.7783,42.681,42.7005,73090.0
2024-05-21 14:10:00,43.89,43.92,43.88,43.89,53209.0,42.7005,42.7297,42.6907,42.7005,53209.0
2024-05-21 14:20:00,43.9,43.94,43.88,43.94,49778.0,42.7102,42.7491,42.6907,42.7491,49778.0
2024-05-21 14:30:00,43.94,43.98,43.92,43.97,63303.0,42.7491,42.788,42.7297,42.7783,63303.0
2024-05-21 14:40:00,43.96,43.97,43.93,43.96,54876.0,42.7686,42.7783,42.7394,42.7686,54876.0
2024-05-21 14:50:00,43.96,44.04,43.95,44.03,68323.0,42.7686,42.8464,42.7588,42.8367,68323.0
2024-05-21 15:00:00,44.04,44.07,44.01,44.06,46807.0,42.8464,42.8756,42.8172,42.8659,46807.0
2024-05-21 15:10:00,44.05,44.15,44.05,44.09,194585.0,42.8561,42.9534,42.8561,42.8951,194585.0
2024-05-21 15:20:00,44.09,44.11,44.04,44.07,89845.0,42.8951,42.9145,42.8464,42.8756,89845.0
2024-05-21 15:30:00,44.08,44.11,43.99,44.07,155583.0,42.8853,42.9145,42.7978,42.8756,155583.0
2024-05-21 15:40:00,44.08,44.08,43.99,44.04,153950.0,42.8853,42.8853,42.7978,42.8464,153950.0
2024-05-21 15:50:00,44.04,44.1,43.98,44.03,676357.0,42.8464,42.9048,42.788,42.8367,676357.0
2024-05-22 09:30:00,43.5,43.55,43.12,43.24,388827.0,42.321,42.3697,41.9513,42.0681,388827.0
2024-05-22 09:40:00,43.24,43.56,43.21,43.47,117314.0,42.0681,42.3794,42.0389,42.2919,117314.0
2024-05-22 09:50:00,43.5,43.75,43.45,43.63,121797.0,42.321,42.5643,42.2724,42.4475,121797.0
2024-05-22 10:00:00,43.62,43.63,43.06,43.07,146928.0,42.4378,42.4475,41.893,41.9027,146928.0
2024-05-22 10:10:00,43.06,43.07,42.66,42.76,589484.0,41.893,41.9027,41.5038,41.6011,589484.0
2024-05-22 10:20:00,42.77,42.89,42.53,42.62,285525.0,41.6108,41.7276,41.3773,41.4649,285525.0
2024-05-22 10:30:00,42.62,42.77,42.53,42.75,179818.0,41.4649,41.6108,41.3773,41.5914,179818.0
2024-05-22 10:40:00,42.76,42.9,42.75,42.89,139975.0,41.6011,41.7373,41.5914,41.7276,139975.0
2024-05-22 10:50:00,42.9,42.97,42.8,42.86,370927.0,41.7373,41.8054,41.64,41.6984,370927.0
2024-05-22 11:00:00,42.85,42.99,42.8,42.96,88748.0,41.6887,41.8249,41.64,41.7957,88748.0
2024-05-22 11:10:00,42.95,42.98,42.83,42.86,105462.0,41.7859,41.8151,41.6692,41.6984,105462.0
2024-05-22 11:20:00,42.86,42.94,42.74,42.87,97632.0,41.6984,41.7762,41.5816,41.7081,97632.0
2024-05-22 11:30:00,42.87,42.89,42.73,42.77,107782.0,41.7081,41.7276,41.5719,41.6108,107782.0
2024-05-22 11:40:00,42.78,42.82,42.71,42.8,66383.0,41.6206,41.6595,41.5525,41.64,66383.0
2024-05-22 11:50:00,42.8,42.88,42.73,42.86,63311.0,41.64,41.7178,41.5719,41.6984,63311.0
2024-05-22 12:00:00,42.85,42.89,42.82,42.86,44871.0,41.6887,41.7276,41.6595,41.6984,44871.0
2024-05-22 12:10:00,42.86,42.92,42.79,42.84,81410.0,41.6984,41.7568,41.6303,41.6789,81410.0
2024-05-22 12:20:00,42.85,42.87,42.76,42.79,56472.0,41.6887,41.7081,41.6011,41.6303,56472.0
2024-05-22 12:30:00,42.79,42.8,42.71,42.77,42866.0,41.6303,41.64,41.5525,41.6108,42866.0
2024-05-22 12:40:00,42.78,42.79,42.74,42.78,36461.0,41.6206,41.6303,41.5816,41.6206,36461.0
2024-05-22 12:50:00,42.77,42.84,42.75,42.77,37970.0,41.6108,41.6789,41.5914,41.6108,37970.0
2024-05-22 13:00:00,42.77,42.89,42.75,42.84,39303.0,41.6108,41.7276,41.5914,41.6789,39303.0
2024-05-22 13:10:00,42.84,42.84,42.74,42.74,41210.0,41.6789,41.6789,41.5816,41.5816,41210.0
2024-05-22 13:20:00,42.74,42.75,42.67,42.67,62869.0,41.5816,41.5914,41.5135,41.5135,62869.0
2024-05-22 13:30:00,42.66,42.67,42.58,42.58,52977.0,41.5038,41.5135,41.426,41.426,52977.0
2024-05-22 13:40:00,42.59,42.6,42.46,42.48,92397.0,41.4357,41.4454,41.3092,41.3287,92397.0
2024-05-22 13:50:00,42.48,42.58,42.44,42.58,180811.0,41.3287,41.426,41.2898,41.426,180811.0
2024-05-22 14:00:00,42.59,42.65,42.41,42.51,66337.0,41.4357,41.4941,41.2606,41.3579,66337.0
2024-05-22 14:10:00,42.51,42.51,42.28,42.3,169117.0,41.3579,41.3579,41.1341,41.1536,169117.0
2024-05-22 14:20:00,42.31,42.32,42.08,42.09,234218.0,41.1633,41.173,40.9395,40.9493,234218.0
2024-05-22 14:30:00,42.09,42.2,42.09,42.17,84539.0,40.9493,41.0563,40.9493,41.0271,84539.0
2024-05-22 14:40:00,42.18,42.19,41.96,42.17,179621.0,41.0368,41.0465,40.8228,41.0271,179621.0
2024-05-22 14:50:00,42.16,42.19,42.09,42.18,159817.0,41.0174,41.0465,40.9493,41.0368,159817.0
2024-05-22 15:00:00,42.18,42.34,42.15,42.32,90950.0,41.0368,41.1925,41.0076,41.173,90950.0
2024-05-22 15:10:00,42.32,42.33,42.22,42.27,168171.0,41.173,41.1828,41.0757,41.1244,168171.0
2024-05-22 15:20:00,42.27,42.38,42.2,42.23,174844.0,41.1244,41.2314,41.0563,41.0855,174844.0
2024-05-22 15:30:00,42.23,42.32,42.18,42.23,247459.0,41.0855,41.173,41.0368,41.0855,247459.0
2024-05-22 15:40:00,42.23,42.27,42.13,42.16,343121.0,41.0855,41.1244,40.9882,41.0174,343121.0
2024-05-22 15:50:00,42.17,42.39,42.13,42.38,1042860.0,41.0271,41.2411,40.9882,41.2314,1042860.0
2024-05-23 09:30:00,41.88,41.89,41.45,41.58,709392.0,40.7449,40.7547,40.3266,40.4531,709392.0
2024-05-23 09:40:00,41.58,41.93,41.52,41.64,228643.0,40.4531,40.7936,40.3947,40.5115,228643.0
2024-05-23 09:50:00,41.64,41.95,41.52,41.94,202597.0,40.5115,40.8131,40.3947,40.8033,202597.0
2024-05-23 10:00:00,41.94,41.98,41.46,41.59,236116.0,40.8033,40.8422,40.3363,40.4628,236116.0
2024-05-23 10:10:00,41.58,41.62,41.44,41.48,301664.0,40.4531,40.492,40.3169,40.3558,301664.0
2024-05-23 10:20:00,41.47,41.73,41.47,41.56,198216.0,40.3461,40.599,40.3461,40.4336,198216.0
2024-05-23 10:30:00,41.57,41.57,41.41,41.5,168892.0,40.4434,40.4434,40.2877,40.3752,168892.0
2024-05-23 10:40:00,41.49,41.51,41.26,41.31,194171.0,40.3655,40.385,40.1418,40.1904,194171.0
2024-05-23 10:50:00,41.31,41.32,41.19,41.28,163914.0,40.1904,40.2001,40.0736,40.1612,163914.0
2024-05-23 11:00:00,41.28,41.5,41.0,41.43,290605.0,40.1612,40.3752,39.8888,40.3071,290605.0
2024-05-23 11:10:00,41.43,41.55,41.37,41.42,140038.0,40.3071,40.4239,40.2488,40.2974,140038.0
2024-05-23 11:20:00,41.41,41.45,41.31,41.41,130199.0,40.2877,40.3266,40.1904,40.2877,130199.0
2024-05-23 11:30:00,41.41,41.5,41.37,41.5,98988.0,40.2877,40.3752,40.2488,40.3752,98988.0
2024-05-23 11:40:00,41.5,41.55,41.43,41.44,130708.0,40.3752,40.4239,40.3071,40.3169,130708.0
2024-05-23 11:50:00,41.44,41.55,41.43,41.44,86102.0,40.3169,40.4239,40.3071,40.3169,86102.0
2024-05-23 12:00:00,41.43,41.59,41.43,41.48,61318.0,40.3071,40.4628,40.3071,40.3558,61318.0
2024-05-23 12:10:00,41.48,41.54,41.45,41.48,82191.0,40.3558,40.4142,40.3266,40.3558,82191.0
2024-05-23 12:20:00,41.47,41.48,41.34,41.38,46630.0,40.3461,40.3558,40.2196,40.2585,46630.0
2024-05-23 12:30:00,41.38,41.58,41.37,41.54,278892.0,40.2585,40.4531,40.2488,40.4142,278892.0
2024-05-23 12:40:00,41.54,41.58,41.45,41.47,122070.0,40.4142,40.4531,40.3266,40.3461,122070.0
2024-05-23 12:50:00,41.48,41.5,41.4,41.43,124017.0,40.3558,40.3752,40.278,40.3071,124017.0
2024-05-23 13:00:00,41.41,41.53,41.4,41.41,91517.0,40.2877,40.4044,40.278,40.2877,91517.0
2024-05-23 13:10:00,41.41,41.51,41.38,41.39,132646.0,40.2877,40.385,40.2585,40.2682,132646.0
2024-05-23 13:20:00,41.39,41.41,41.25,41.27,85063.0,40.2682,40.2877,40.132,40.1515,85063.0
2024-05-23 13:30:00,41.27,41.38,41.22,41.22,136239.0,40.1515,40.2585,40.1028,40.1028,136239.0
2024-05-23 13:40:00,41.22,41.35,41.17,41.35,159991.0,40.1028,40.2293,40.0542,40.2293,159991.0
2024-05-23 13:50:00,41.34,41.39,41.17,41.18,106060.0,40.2196,40.2682,40.0542,40.0639,106060.0
2024-05-23 14:00:00,41.18,41.24,41.13,41.23,103601.0,40.0639,40.1223,40.0153,40.1126,103601.0
2024-05-23 14:10:00,41.23,41.27,41.11,41.18,108615.0,40.1126,40.1515,39.9958,40.0639,108615.0
2024-05-23 14:20:00,41.19,41.33,41.17,41.32,62776.0,40.0736,40.2099,40.0542,40.2001,62776.0
2024-05-23 14:30:00,41.3,41.36,41.26,41.33,111285.0,40.1807,40.239,40.1418,40.2099,111285.0
2024-05-23 14:40:00,41.33,41.38,41.28,41.28,81570.0,40.2099,40.2585,40.1612,40.1612,81570.0
2024-05-23 14:50:00,41.28,41.29,41.23,41.25,71157.0,40.1612,40.1709,40.1126,40.132,71157.0
2024-05-23 15:00:00,41.25,41.32,41.22,41.28,111402.0,40.132,40.2001,40.1028,40.1612,111402.0
2024-05-23 15:10:00,41.27,41.29,41.21,41.22,128707.0,40.1515,40.1709,40.0931,40.1028,128707.0
2024-05-23 15:20:00,41.22,41.24,41.16,41.18,219072.0,40.1028,40.1223,40.0445,40.0639,219072.0
2024-05-23 15:30:00,41.18,41.29,41.17,41.23,251400.0,40.0639,40.1709,40.0542,40.1126,251400.0
2024-05-23 15:40:00,41.23,41.24,41.13,41.16,200955.0,40.1126,40.1223,40.0153,40.0445,200955.0
2024-05-23 15:50:00,41.16,41.24,41.11,41.23,611807.0,40.0445,40.1223,39.9958,40.1126,611807.0
2024-05-24 09:30:00,41.6,41.8,41.42,41.52,274211.0,40.4725,40.6671,40.2974,40.3947,274211.0
2024-05-24 09:40:00,41.54,41.68,41.51,41.6,138182.0,40.4142,40.5504,40.385,40.4725,138182.0
2024-05-24 09:50:00,41.59,41.73,41.56,41.68,112129.0,40.4628,40.599,40.4336,40.5504,112129.0
2024-05-24 10:00:00,41.68,41.98,41.67,41.83,175193.0,40.5504,40.8422,40.5406,40.6963,175193.0
2024-05-24 10:10:00,41.83,41.95,41.77,41.93,149831.0,40.6963,40.8131,40.6379,40.7936,149831.0
2024-05-24 10:20:00,41.93,41.96,41.82,41.88,93175.0,40.7936,40.8228,40.6866,40.7449,93175.0
2024-05-24 10:30:00,41.88,41.96,41.85,41.86,63875.0,40.7449,40.8228,40.7158,40.7255,63875.0
2024-05-24 10:40:00,41.85,41.98,41.83,41.96,87652.0,40.7158,40.8422,40.6963,40.8228,87652.0
2024-05-24 10:50:00,41.96,41.99,41.87,41.94,89092.0,40.8228,40.852,40.7352,40.8033,89092.0
2024-05-24 11:00:00,41.96,42.04,41.92,42.03,50141.0,40.8228,40.9006,40.7839,40.8909,50141.0
2024-05-24 11:10:00,42.02,42.07,41.98,42.05,60836.0,40.8812,40.9298,40.8422,40.9103,60836.0
2024-05-24 11:20:00,42.05,42.06,41.94,41.97,58189.0,40.9103,40.9201,40.8033,40.8325,58189.0
2024-05-24 11:30:00,41.97,41.98,41.82,41.94,101391.0,40.8325,40.8422,40.6866,40.8033,101391.0
2024-05-24 11:40:00,41.94,41.99,41.85,41.88,52567.0,40.8033,40.852,40.7158,40.7449,52567.0
2024-05-24 11:50:00,41.89,41.9,41.77,41.88,55984.0,40.7547,40.7644,40.6379,40.7449,55984.0
2024-05-24 12:00:00,41.89,41.93,41.84,41.9,67714.0,40.7547,40.7936,40.706,40.7644,67714.0
2024-05-24 12:10:00,41.9,41.95,41.84,41.88,85431.0,40.7644,40.8131,40.706,40.7449,85431.0
2024-05-24 12:20:00,41.88,42.0,41.87,41.97,69194.0,40.7449,40.8617,40.7352,40.8325,69194.0
2024-05-24 12:30:00,41.97,41.97,41.91,41.91,33572.0,40.8325,40.8325,40.7741,40.7741,33572.0
2024-05-24 12:40:00,41.91,41.95,41.89,41.93,52544.0,40.7741,40.8131,40.7547,40.7936,52544.0
2024-05-24 12:50:00,41.92,41.95,41.89,41.93,46701.0,40.7839,40.8131,40.7547,40.7936,46701.0
2024-05-24 13:00:00,41.94,41.94,41.85,41.87,39043.0,40.8033,40.8033,40.7158,40.7352,39043.0
2024-05-24 13:10:00,41.87,41.97,41.86,41.95,23289.0,40.7352,40.8325,40.7255,40.8131,23289.0
2024-05-24 13:20:00,41.97,41.97,41.89,41.91,34034.0,40.8325,40.8325,40.7547,40.7741,34034.0
2024-05-24 13:30:00,41.91,41.97,41.88,41.96,40928.0,40.7741,40.8325,40.7449,40.8228,40928.0
2024-05-24 13:40:00,41.96,41.96,41.89,41.91,28135.0,40.8228,40.8228,40.7547,40.7741,28135.0
2024-05-24 13:50:00,41.9,41.93,41.87,41.9,33404.0,40.7644,40.7936,40.7352,40.7644,33404.0
2024-05-24 14:00:00,41.91,42.0,41.9,42.0,41365.0,40.7741,40.8617,40.7644,40.8617,41365.0
2024-05-24 14:10:00,42.0,42.02,41.93,41.93,77555.0,40.8617,40.8812,40.7936,40.7936,77555.0
2024-05-24 14:20:00,41.94,41.95,41.85,41.85,30851.0,40.8033,40.8131,40.7158,40.7158,30851.0
2024-05-24 14:30:00,41.86,41.9,41.84,41.87,28722.0,40.7255,40.7644,40.706,40.7352,28722.0
2024-05-24 14:40:00,41.87,41.92,41.85,41.9,21911.0,40.7352,40.7839,40.7158,40.7644,21911.0
2024-05-24 14:50:00,41.91,41.93,41.85,41.89,66420.0,40.7741,40.7936,40.7158,40.7547,66420.0
2024-05-24 15:00:00,41.88,41.9,41.79,41.9,62676.0,40.7449,40.7644,40.6574,40.7644,62676.0
2024-05-24 15:10:00,41.9,41.92,41.86,41.92,49938.0,40.7644,40.7839,40.7255,40.7839,49938.0
2024-05-24 15:20:00,41.92,41.92,41.88,41.9,46211.0,40.7839,40.7839,40.7449,40.7644,46211.0
2024-05-24 15:30:00,41.9,42.04,41.89,42.02,110323.0,40.7644,40.9006,40.7547,40.8812,110323.0
2024-05-24 15:40:00,42.02,42.08,41.95,41.98,172353.0,40.8812,40.9395,40.8131,40.8422,172353.0
2024-05-24 15:50:00,41.97,42.02,41.91,41.97,547895.0,40.8325,40.8812,40.7741,40.8325,547895.0
2024-05-28 09:30:00,42.49,42.88,42.14,42.17,414799.0,41.3384,41.7178,40.9979,41.0271,414799.0
2024-05-28 09:40:00,42.17,42.49,42.16,42.42,222036.0,41.0271,41.3384,41.0174,41.2703,222036.0
2024-05-28 09:50:00,42.42,42.62,42.31,42.42,140710.0,41.2703,41.4649,41.1633,41.2703,140710.0
2024-05-28 10:00:00,42.42,42.5,42.23,42.3,213223.0,41.2703,41.3481,41.0855,41.1536,213223.0
2024-05-28 10:10:00,42.32,42.38,42.25,42.33,87143.0,41.173,41.2314,41.1049,41.1828,87143.0
2024-05-28 10:20:00,42.3,42.4,42.24,42.24,109346.0,41.1536,41.2509,41.0952,41.0952,109346.0
2024-05-28 10:30:00,42.23,42.25,42.05,42.06,120530.0,41.0855,41.1049,40.9103,40.9201,120530.0
2024-05-28 10:40:00,42.06,42.15,42.02,42.11,136465.0,40.9201,41.0076,40.8812,40.9687,136465.0
2024-05-28 10:50:00,42.11,42.37,42.1,42.33,159197.0,40.9687,41.2217,40.959,41.1828,159197.0
2024-05-28 11:00:00,42.33,42.34,42.17,42.2,43539.0,41.1828,41.1925,41.0271,41.0563,43539.0
2024-05-28 11:10:00,42.18,42.31,42.15,42.31,77853.0,41.0368,41.1633,41.0076,41.1633,77853.0
2024-05-28 11:20:00,42.31,42.39,42.26,42.35,52049.0,41.1633,41.2411,41.1146,41.2022,52049.0
2024-05-28 11:30:00,42.36,42.51,42.35,42.5,76692.0,41.2119,41.3579,41.2022,41.3481,76692.0
2024-05-28 11:40:00,42.51,42.55,42.47,42.5,62009.0,41.3579,41.3968,41.319,41.3481,62009.0
2024-05-28 11:50:00,42.51,42.56,42.47,42.54,55146.0,41.3579,41.4065,41.319,41.3871,55146.0
2024-05-28 12:00:00,42.53,42.57,42.5,42.51,46851.0,41.3773,41.4162,41.3481,41.3579,46851.0
2024-05-28 12:10:00,42.51,42.55,42.45,42.47,61951.0,41.3579,41.3968,41.2995,41.319,61951.0
2024-05-28 12:20:00,42.47,42.5,42.44,42.46,38780.0,41.319,41.3481,41.2898,41.3092,38780.0
2024-05-28 12:30:00,42.46,42.47,42.42,42.46,41036.0,41.3092,41.319,41.2703,41.3092,41036.0
2024-05-28 12:40:00,42.45,42.48,42.35,42.36,63907.0,41.2995,41.3287,41.2022,41.2119,63907.0
2024-05-28 12:50:00,42.36,42.37,42.25,42.27,36124.0,41.2119,41.2217,41.1049,41.1244,36124.0
2024-05-28 13:00:00,42.26,42.29,42.16,42.21,58380.0,41.1146,41.1438,41.0174,41.066,58380.0
2024-05-28 13:10:00,42.19,42.19,42.05,42.12,70678.0,41.0465,41.0465,40.9103,40.9784,70678.0
2024-05-28 13:20:00,42.12,42.21,42.09,42.18,34026.0,40.9784,41.066,40.9493,41.0368,34026.0
2024-05-28 13:30:00,42.17,42.28,42.13,42.25,81967.0,41.0271,41.1341,40.9882,41.1049,81967.0
2024-05-28 13:40:00,42.25,42.25,42.12,42.12,57392.0,41.1049,41.1049,40.9784,40.9784,57392.0
2024-05-28 13:50:00,42.12,42.17,42.09,42.14,43649.0,40.9784,41.0271,40.9493,40.9979,43649.0
2024-05-28 14:00:00,42.13,42.21,42.09,42.19,49227.0,40.9882,41.066,40.9493,41.0465,49227.0
2024-05-28 14:10:00,42.19,42.22,42.16,42.16,36360.0,41.0465,41.0757,41.0174,41.0174,36360.0
2024-05-28 14:20:00,42.17,42.18,42.07,42.1,64468.0,41.0271,41.0368,40.9298,40.959,64468.0
2024-05-28 14:30:00,42.09,42.1,42.02,42.05,55377.0,40.9493,40.959,40.8812,40.9103,55377.0
2024-05-28 14:40:00,42.05,42.11,42.05,42.08,36663.0,40.9103,40.9687,40.9103,40.9395,36663.0
2024-05-28 14:50:00,42.08,42.17,42.04,42.16,35845.0,40.9395,41.0271,40.9006,41.0174,35845.0
2024-05-28 15:00:00,42.15,42.25,42.13,42.24,49928.0,41.0076,41.1049,40.9882,41.0952,49928.0
2024-05-28 15:10:00,42.23,42.23,42.15,42.17,32840.0,41.0855,41.0855,41.0076,41.0271,32840.0
2024-05-28 15:20:00,42.18,42.19,42.13,42.15,92065.0,41.0368,41.0465,40.9882,41.0076,92065.0
2024-05-28 15:30:00,42.15,42.31,42.14,42.3,94009.0,41.0076,41.1633,40.9979,41.1536,94009.0
2024-05-28 15:40:00,42.29,42.37,42.28,42.36,133364.0,41.1438,41.2217,41.1341,41.2119,133364.0
2024-05-28 15:50:00,42.35,42.43,42.32,42.39,573608.0,41.2022,41.28,41.173,41.2411,573608.0
2024-05-29 09:30:00,41.89,41.98,41.53,41.98,269405.0,40.7547,40.8422,40.4044,40.8422,269405.0
2024-05-29 09:40:00,41.99,42.0,41.62,41.78,180826.0,40.852,40.8617,40.492,40.6477,180826.0
2024-05-29 09:50:00,41.77,41.97,41.76,41.85,123176.0,40.6379,40.8325,40.6282,40.7158,123176.0
2024-05-29 10:00:00,41.86,41.91,41.68,41.76,91641.0,40.7255,40.7741,40.5504,40.6282,91641.0
2024-05-29 10:10:00,41.74,41.75,41.59,41.59,74153.0,40.6087,40.6185,40.4628,40.4628,74153.0
2024-05-29 10:20:00,41.58,41.74,41.55,41.7,79921.0,40.4531,40.6087,40.4239,40.5698,79921.0
2024-05-29 10:30:00,41.69,41.79,41.66,41.79,72996.0,40.5601,40.6574,40.5309,40.6574,72996.0
2024-05-29 10:40:00,41.81,41.82,41.64,41.73,53821.0,40.6768,40.6866,40.5115,40.599,53821.0
2024-05-29 10:50:00,41.74,41.76,41.69,41.74,57327.0,40.6087,40.6282,40.5601,40.6087,57327.0
2024-05-29 11:00:00,41.74,41.74,41.62,41.67,79841.0,40.6087,40.6087,40.492,40.5406,79841.0
2024-05-29 11:10:00,41.67,41.75,41.64,41.68,45988.0,40.5406,40.6185,40.5115,40.5504,45988.0
2024-05-29 11:20:00,41.69,41.85,41.66,41.75,94566.0,40.5601,40.7158,40.5309,40.6185,94566.0
2024-05-29 11:30:00,41.75,41.8,41.72,41.77,48727.0,40.6185,40.6671,40.5893,40.6379,48727.0
2024-05-29 11:40:00,41.77,41.85,41.75,41.84,35921.0,40.6379,40.7158,40.6185,40.706,35921.0
2024-05-29 11:50:00,41.84,41.89,41.84,41.84,34843.0,40.706,40.7547,40.706,40.706,34843.0
2024-05-29 12:00:00,41.84,41.88,41.8,41.82,40288.0,40.706,40.7449,40.6671,40.6866,40288.0
2024-05-29 12:10:00,41.83,41.83,41.69,41.75,64277.0,40.6963,40.6963,40.5601,40.6185,64277.0
2024-05-29 12:20:00,41.74,41.82,41.74,41.81,32353.0,40.6087,40.6866,40.6087,40.6768,32353.0
2024-05-29 12:30:00,41.8,41.89,41.77,41.87,40022.0,40.6671,40.7547,40.6379,40.7352,40022.0
2024-05-29 12:40:00,41.87,41.87,41.81,41.84,39839.0,40.7352,40.7352,40.6768,40.706,39839.0
2024-05-29 12:50:00,41.84,41.88,41.83,41.84,34928.0,40.706,40.7449,40.6963,40.706,34928.0
2024-05-29 13:00:00,41.84,41.86,41.75,41.79,40760.0,40.706,40.7255,40.6185,40.6574,40760.0
2024-05-29 13:10:00,41.79,41.81,41.76,41.8,30277.0,40.6574,40.6768,40.6282,40.6671,30277.0
2024-05-29 13:20:00,41.79,41.84,41.77,41.84,34089.0,40.6574,40.706,40.6379,40.706,34089.0
2024-05-29 13:30:00,41.84,41.84,41.77,41.83,36677.0,40.706,40.706,40.6379,40.6963,36677.0
2024-05-29 13:40:00,41.84,41.86,41.79,41.84,38568.0,40.706,40.7255,40.6574,40.706,38568.0
2024-05-29 13:50:00,41.84,41.88,41.83,41.84,36493.0,40.706,40.7449,40.6963,40.706,36493.0
2024-05-29 14:00:00,41.83,41.85,41.72,41.73,43477.0,40.6963,40.7158,40.5893,40.599,43477.0
2024-05-29 14:10:00,41.72,41.74,41.62,41.65,66529.0,40.5893,40.6087,40.492,40.5212,66529.0
2024-05-29 14:20:00,41.65,41.68,41.62,41.65,49844.0,40.5212,40.5504,40.492,40.5212,49844.0
2024-05-29 14:30:00,41.65,41.66,41.58,41.59,79517.0,40.5212,40.5309,40.4531,40.4628,79517.0
2024-05-29 14:40:00,41.59,41.6,41.53,41.53,104659.0,40.4628,40.4725,40.4044,40.4044,104659.0
2024-05-29 14:50:00,41.54,41.56,41.52,41.53,47990.0,40.4142,40.4336,40.3947,40.4044,47990.0
2024-05-29 15:00:00,41.53,41.6,41.53,41.59,60765.0,40.4044,40.4725,40.4044,40.4628,60765.0
2024-05-29 15:10:00,41.59,41.64,41.54,41.58,139832.0,40.4628,40.5115,40.4142,40.4531,139832.0
2024-05-29 15:20:00,41.58,41.67,41.57,41.62,77264.0,40.4531,40.5406,40.4434,40.492,77264.0
2024-05-29 15:30:00,41.62,41.64,41.59,41.62,90165.0,40.492,40.5115,40.4628,40.492,90165.0
2024-05-29 15:40:00,41.62,41.64,41.58,41.61,130065.0,40.492,40.5115,40.4531,40.4823,130065.0
2024-05-29 15:50:00,41.61,41.66,41.58,41.63,478296.0,40.4823,40.5309,40.4531,40.5017,478296.0
2024-05-30 09:30:00,41.54,41.77,41.51,41.63,223788.0,40.4142,40.6379,40.385,40.5017,223788.0
2024-05-30 09:40:00,41.64,42.09,41.63,42.06,223099.0,40.5115,40.9493,40.5017,40.9201,223099.0
2024-05-30 09:50:00,42.07,42.18,41.92,42.15,151902.0,40.9298,41.0368,40.7839,41.0076,151902.0
2024-05-30 10:00:00,42.16,42.17,42.02,42.13,182249.0,41.0174,41.0271,40.8812,40.9882,182249.0
2024-05-30 10:10:00,42.12,42.14,41.97,42.02,143611.0,40.9784,40.9979,40.8325,40.8812,143611.0
2024-05-30 10:20:00,42.02,42.08,41.9,41.95,141193.0,40.8812,40.9395,40.7644,40.8131,141193.0
2024-05-30 10:30:00,41.94,41.95,41.78,41.86,127992.0,40.8033,40.8131,40.6477,40.7255,127992.0
2024-05-30 10:40:00,41.86,41.91,41.81,41.83,108487.0,40.7255,40.7741,40.6768,40.6963,108487.0
2024-05-30 10:50:00,41.83,41.9,41.79,41.9,74249.0,40.6963,40.7644,40.6574,40.7644,74249.0
2024-05-30 11:00:00,41.89,41.95,41.82,41.87,59960.0,40.7547,40.8131,40.6866,40.7352,59960.0
2024-05-30 11:10:00,41.86,41.94,41.84,41.92,72168.0,40.7255,40.8033,40.706,40.7839,72168.0
2024-05-30 11:20:00,41.92,41.97,41.84,41.96,71817.0,40.7839,40.8325,40.706,40.8228,71817.0
2024-05-30 11:30:00,41.96,42.03,41.92,41.96,60214.0,40.8228,40.8909,40.7839,40.8228,60214.0
2024-05-30 11:40:00,41.96,42.02,41.92,42.0,71334.0,40.8228,40.8812,40.7839,40.8617,71334.0
2024-05-30 11:50:00,41.99,42.04,41.96,42.01,45814.0,40.852,40.9006,40.8228,40.8714,45814.0
2024-05-30 12:00:00,42.01,42.05,41.96,42.0,43273.0,40.8714,40.9103,40.8228,40.8617,43273.0
2024-05-30 12:10:00,42.0,42.03,41.96,42.01,43327.0,40.8617,40.8909,40.8228,40.8714,43327.0
2024-05-30 12:20:00,42.01,42.05,41.99,42.02,29573.0,40.8714,40.9103,40.852,40.8812,29573.0
2024-05-30 12:30:00,42.02,42.12,42.02,42.12,40660.0,40.8812,40.9784,40.8812,40.9784,40660.0
2024-05-30 12:40:00,42.11,42.13,42.08,42.12,56978.0,40.9687,40.9882,40.9395,40.9784,56978.0
2024-05-30 12:50:00,42.12,42.18,42.11,42.16,28737.0,40.9784,41.0368,40.9687,41.0174,28737.0
2024-05-30 13:00:00,42.16,42.21,42.15,42.19,38859.0,41.0174,41.066,41.0076,41.0465,38859.0
2024-05-30 13:10:00,42.18,42.2,42.12,42.13,51923.0,41.0368,41.0563,40.9784,40.9882,51923.0
2024-05-30 13:20:00,42.13,42.16,42.09,42.12,53190.0,40.9882,41.0174,40.9493,40.9784,53190.0
2024-05-30 13:30:00,42.12,42.17,42.08,42.14,60122.0,40.9784,41.0271,40.9395,40.9979,60122.0
2024-05-30 13:40:00,42.13,42.15,42.11,42.11,36985.0,40.9882,41.0076,40.9687,40.9687,36985.0
2024-05-30 13:50:00,42.11,42.16,42.11,42.14,43702.0,40.9687,41.0174,40.9687,40.9979,43702.0
2024-05-30 14:00:00,42.14,42.14,41.99,42.01,89564.0,40.9979,40.9979,40.852,40.8714,89564.0
2024-05-30 14:10:00,42.0,42.0,41.88,41.89,89950.0,40.8617,40.8617,40.7449,40.7547,89950.0
2024-05-30 14:20:00,41.89,41.92,41.84,41.89,74249.0,40.7547,40.7839,40.706,40.7547,74249.0
2024-05-30 14:30:00,41.9,41.93,41.85,41.85,168764.0,40.7644,40.7936,40.7158,40.7158,168764.0
2024-05-30 14:40:00,41.87,41.89,41.79,41.85,115069.0,40.7352,40.7547,40.6574,40.7158,115069.0
2024-05-30 14:50:00,41.86,41.97,41.85,41.97,60460.0,40.7255,40.8325,40.7158,40.8325,60460.0
2024-05-30 15:00:00,41.97,41.97,41.86,41.9,61358.0,40.8325,40.8325,40.7255,40.7644,61358.0
2024-05-30 15:10:00,41.91,41.94,41.86,41.89,99622.0,40.7741,40.8033,40.7255,40.7547,99622.0
2024-05-30 15:20:00,41.89,41.92,41.83,41.88,84200.0,40.7547,40.7839,40.6963,40.7449,84200.0
2024-05-30 15:30:00,41.88,41.98,41.87,41.95,103522.0,40.7449,40.8422,40.7352,40.8131,103522.0
2024-05-30 15:40:00,41.95,41.96,41.74,41.76,252310.0,40.8131,40.8228,40.6087,40.6282,252310.0
2024-05-30 15:50:00,41.76,41.91,41.76,41.89,588797.0,40.6282,40.7741,40.6282,40.7547,588797.0
2024-05-31 09:30:00,41.93,42.07,41.87,42.01,341535.0,40.7936,40.9298,40.7352,40.8714,341535.0
2024-05-31 09:40:00,42.0,42.24,42.0,42.11,144373.0,40.8617,41.0952,40.8617,40.9687,144373.0
2024-05-31 09:50:00,42.1,42.12,41.78,41.88,142848.0,40.959,40.9784,40.6477,40.7449,142848.0
2024-05-31 10:00:00,41.88,41.94,41.72,41.77,127469.0,40.7449,40.8033,40.5893,40.6379,127469.0
2024-05-31 10:10:00,41.77,41.78,41.54,41.65,108593.0,40.6379,40.6477,40.4142,40.5212,108593.0
2024-05-31 10:20:00,41.65,41.73,41.6,41.69,114866.0,40.5212,40.599,40.4725,40.5601,114866.0
2024-05-31 10:30:00,41.68,41.69,41.55,41.57,75935.0,40.5504,40.5601,40.4239,40.4434,75935.0
2024-05-31 10:40:00,41.56,41.62,41.53,41.56,88459.0,40.4336,40.492,40.4044,40.4336,88459.0
2024-05-31 10:50:00,41.57,41.67,41.56,41.65,97526.0,40.4434,40.5406,40.4336,40.5212,97526.0
2024-05-31 11:00:00,41.65,41.65,41.53,41.61,91337.0,40.5212,40.5212,40.4044,40.4823,91337.0
2024-05-31 11:10:00,41.61,41.64,41.53,41.55,81386.0,40.4823,40.5115,40.4044,40.4239,81386.0
2024-05-31 11:20:00,41.54,41.58,41.48,41.57,120155.0,40.4142,40.4531,40.3558,40.4434,120155.0
2024-05-31 11:30:00,41.58,41.58,41.47,41.48,72449.0,40.4531,40.4531,40.3461,40.3558,72449.0
2024-05-31 11:40:00,41.49,41.58,41.48,41.57,57704.0,40.3655,40.4531,40.3558,40.4434,57704.0
2024-05-31 11:50:00,41.57,41.59,41.47,41.48,51785.0,40.4434,40.4628,40.3461,40.3558,51785.0
2024-05-31 12:00:00,41.48,41.53,41.46,41.49,53662.0,40.3558,40.4044,40.3363,40.3655,53662.0
2024-05-31 12:10:00,41.49,41.56,41.46,41.54,51741.0,40.3655,40.4336,40.3363,40.4142,51741.0
2024-05-31 12:20:00,41.54,41.54,41.39,41.47,66733.0,40.4142,40.4142,40.2682,40.3461,66733.0
2024-05-31 12:30:00,41.45,41.49,41.42,41.49,47689.0,40.3266,40.3655,40.2974,40.3655,47689.0
2024-05-31 12:40:00,41.49,41.56,41.47,41.52,48942.0,40.3655,40.4336,40.3461,40.3947,48942.0
2024-05-31 12:50:00,41.52,41.55,41.47,41.48,35493.0,40.3947,40.4239,40.3461,40.3558,35493.0
2024-05-31 13:00:00,41.48,41.61,41.48,41.6,58992.0,40.3558,40.4823,40.3558,40.4725,58992.0
2024-05-31 13:10:00,41.59,41.68,41.59,41.68,54874.0,40.4628,40.5504,40.4628,40.5504,54874.0
2024-05-31 13:20:00,41.67,41.67,41.54,41.56,63812.0,40.5406,40.5406,40.4142,40.4336,63812.0
2024-05-31 13:30:00,41.57,41.62,41.55,41.61,35316.0,40.4434,40.492,40.4239,40.4823,35316.0
2024-05-31 13:40:00,41.62,41.7,41.59,41.67,53245.0,40.492,40.5698,40.4628,40.5406,53245.0
2024-05-31 13:50:00,41.67,41.7,41.64,41.66,40607.0,40.5406,40.5698,40.5115,40.5309,40607.0
2024-05-31 14:00:00,41.66,41.66,41.6,41.63,57438.0,40.5309,40.5309,40.4725,40.5017,57438.0
2024-05-31 14:10:00,41.63,41.68,41.61,41.65,55115.0,40.5017,40.5504,40.4823,40.5212,55115.0
2024-05-31 14:20:00,41.66,41.66,41.61,41.64,119664.0,40.5309,40.5309,40.4823,40.5115,119664.0
2024-05-31 14:30:00,41.64,41.64,41.57,41.59,122696.0,40.5115,40.5115,40.4434,40.4628,122696.0
2024-05-31 14:40:00,41.6,41.65,41.55,41.57,53945.0,40.4725,40.5212,40.4239,40.4434,53945.0
2024-05-31 14:50:00,41.57,41.57,41.5,41.54,131322.0,40.4434,40.4434,40.3752,40.4142,131322.0
2024-05-31 15:00:00,41.54,41.55,41.46,41.5,80753.0,40.4142,40.4239,40.3363,40.3752,80753.0
2024-05-31 15:10:00,41.51,41.59,41.5,41.55,73292.0,40.385,40.4628,40.3752,40.4239,73292.0
2024-05-31 15:20:00,41.55,41.56,41.5,41.51,73630.0,40.4239,40.4336,40.3752,40.385,73630.0
2024-05-31 15:30:00,41.51,41.58,41.46,41.46,143991.0,40.385,40.4531,40.3363,40.3363,143991.0
2024-05-31 15:40:00,41.47,41.67,41.46,41.67,264395.0,40.3461,40.5406,40.3363,40.5406,264395.0
2024-05-31 15:50:00,41.68,41.96,41.59,41.93,901588.0,40.5504,40.8228,40.4628,40.7936,901588.0
2024-06-03 09:30:00,42.01,42.02,41.66,41.88,289313.0,40.8714,40.8812,40.5309,40.7449,289313.0
2024-06-03 09:40:00,41.89,42.01,41.83,41.9,135438.0,40.7547,40.8714,40.6963,40.7644,135438.0
2024-06-03 09:50:00,41.89,42.08,41.69,41.72,152642.0,40.7547,40.9395,40.5601,40.5893,152642.0
2024-06-03 10:00:00,41.74,42.01,41.69,41.72,169826.0,40.6087,40.8714,40.5601,40.5893,169826.0
2024-06-03 10:10:00,41.71,41.92,41.71,41.85,100659.0,40.5796,40.7839,40.5796,40.7158,100659.0
2024-06-03 10:20:00,41.86,41.86,41.69,41.78,62614.0,40.7255,40.7255,40.5601,40.6477,62614.0
2024-06-03 10:30:00,41.78,41.84,41.73,41.83,72219.0,40.6477,40.706,40.599,40.6963,72219.0
2024-06-03 10:40:00,41.83,42.03,41.7,41.93,149599.0,40.6963,40.8909,40.5698,40.7936,149599.0
2024-06-03 10:50:00,41.93,42.12,41.87,42.1,161942.0,40.7936,40.9784,40.7352,40.959,161942.0
2024-06-03 11:00:00,42.07,42.07,41.89,41.97,113279.0,40.9298,40.9298,40.7547,40.8325,113279.0
2024-06-03 11:10:00,41.97,42.02,41.89,41.98,75797.0,40.8325,40.8812,40.7547,40.8422,75797.0
2024-06-03 11:20:00,41.97,42.08,41.91,42.0,102659.0,40.8325,40.9395,40.7741,40.8617,102659.0
2024-06-03 11:30:00,42.01,42.03,41.88,41.96,81781.0,40.8714,40.8909,40.7449,40.8228,81781.0
2024-06-03 11:40:00,41.97,42.02,41.93,41.94,77983.0,40.8325,40.8812,40.7936,40.8033,77983.0
2024-06-03 11:50:00,41.93,42.0,41.91,41.95,62450.0,40.7936,40.8617,40.7741,40.8131,62450.0
2024-06-03 12:00:00,41.96,41.99,41.91,41.95,66158.0,40.8228,40.852,40.7741,40.8131,66158.0
2024-06-03 12:10:00,41.95,41.97,41.79,41.81,68783.0,40.8131,40.8325,40.6574,40.6768,68783.0
2024-06-03 12:20:00,41.8,41.87,41.7,41.77,128848.0,40.6671,40.7352,40.5698,40.6379,128848.0
2024-06-03 12:30:00,41.77,41.82,41.71,41.82,133617.0,40.6379,40.6866,40.5796,40.6866,133617.0
2024-06-03 12:40:00,41.82,41.92,41.8,41.83,86908.0,40.6866,40.7839,40.6671,40.6963,86908.0
2024-06-03 12:50:00,41.82,41.84,41.68,41.77,81519.0,40.6866,40.706,40.5504,40.6379,81519.0
2024-06-03 13:00:00,41.77,41.86,41.73,41.82,44508.0,40.6379,40.7255,40.599,40.6866,44508.0
2024-06-03 13:10:00,41.81,41.81,41.73,41.78,67266.0,40.6768,40.6768,40.599,40.6477,67266.0
2024-06-03 13:20:00,41.78,41.86,41.77,41.84,47891.0,40.6477,40.7255,40.6379,40.706,47891.0
2024-06-03 13:30:00,41.84,41.92,41.8,41.89,63312.0,40.706,40.7839,40.6671,40.7547,63312.0
2024-06-03 13:40:00,41.89,42.0,41.87,41.94,138586.0,40.7547,40.8617,40.7352,40.8033,138586.0
2024-06-03 13:50:00,41.94,41.94,41.87,41.91,51007.0,40.8033,40.8033,40.7352,40.7741,51007.0
2024-06-03 14:00:00,41.92,42.01,41.9,41.96,71209.0,40.7839,40.8714,40.7644,40.8228,71209.0
2024-06-03 14:10:00,41.97,42.0,41.87,41.98,59626.0,40.8325,40.8617,40.7352,40.8422,59626.0
2024-06-03 14:20:00,41.96,42.0,41.89,41.96,75479.0,40.8228,40.8617,40.7547,40.8228,75479.0
2024-06-03 14:30:00,41.97,41.98,41.89,41.91,42695.0,40.8325,40.8422,40.7547,40.7741,42695.0
2024-06-03 14:40:00,41.91,41.96,41.87,41.96,57829.0,40.7741,40.8228,40.7352,40.8228,57829.0
2024-06-03 14:50:00,41.96,41.97,41.87,41.94,41072.0,40.8228,40.8325,40.7352,40.8033,41072.0
2024-06-03 15:00:00,41.95,41.98,41.9,41.93,38637.0,40.8131,40.8422,40.7644,40.7936,38637.0
2024-06-03 15:10:00,41.93,42.0,41.92,41.94,55675.0,40.7936,40.8617,40.7839,40.8033,55675.0
2024-06-03 15:20:00,41.95,42.02,41.94,41.94,111781.0,40.8131,40.8812,40.8033,40.8033,111781.0
2024-06-03 15:30:00,41.95,42.01,41.92,41.95,89135.0,40.8131,40.8714,40.7839,40.8131,89135.0
2024-06-03 15:40:00,41.95,42.01,41.89,41.93,202666.0,40.8131,40.8714,40.7547,40.7936,202666.0
2024-06-03 15:50:00,41.94,41.99,41.86,41.9,561024.0,40.8033,40.852,40.7255,40.7644,561024.0
2024-06-04 09:30:00,41.0,41.02,40.54,40.55,414865.0,40.1348,40.1544,39.6846,39.6943,414865.0
2024-06-04 09:40:00,40.55,40.56,40.14,40.22,304035.0,39.6943,39.7041,39.293,39.3713,304035.0
2024-06-04 09:50:00,40.21,40.35,40.17,40.23,167016.0,39.3615,39.4986,39.3224,39.3811,167016.0
2024-06-04 10:00:00,40.23,40.49,40.21,40.25,121081.0,39.3811,39.6356,39.3615,39.4007,121081.0
2024-06-04 10:10:00,40.24,40.4,40.21,40.37,188516.0,39.3909,39.5475,39.3615,39.5181,188516.0
2024-06-04 10:20:00,40.36,40.53,40.23,40.48,104058.0,39.5083,39.6748,39.3811,39.6258,104058.0
2024-06-04 10:30:00,40.47,40.55,40.26,40.33,164341.0,39.616,39.6943,39.4105,39.479,164341.0
2024-06-04 10:40:00,40.34,40.34,40.2,40.22,130440.0,39.4888,39.4888,39.3517,39.3713,130440.0
2024-06-04 10:50:00,40.22,40.26,40.07,40.08,306315.0,39.3713,39.4105,39.2245,39.2343,306315.0
2024-06-04 11:00:00,40.09,40.26,40.06,40.08,243849.0,39.244,39.4105,39.2147,39.2343,243849.0
2024-06-04 11:10:00,40.08,40.37,40.08,40.36,184307.0,39.2343,39.5181,39.2343,39.5083,184307.0
2024-06-04 11:20:00,40.36,40.4,40.27,40.3,110833.0,39.5083,39.5475,39.4202,39.4496,110833.0
2024-06-04 11:30:00,40.32,40.35,40.18,40.33,91475.0,39.4692,39.4986,39.3321,39.479,91475.0
2024-06-04 11:40:00,40.33,40.43,40.26,40.33,104353.0,39.479,39.5769,39.4105,39.479,104353.0
2024-06-04 11:50:00,40.33,40.4,40.31,40.34,83485.0,39.479,39.5475,39.4594,39.4888,83485.0
2024-06-04 12:00:00,40.35,40.37,40.24,40.3,38218.0,39.4986,39.5181,39.3909,39.4496,38218.0
2024-06-04 12:10:00,40.31,40.32,40.17,40.2,74846.0,39.4594,39.4692,39.3224,39.3517,74846.0
2024-06-04 12:20:00,40.19,40.24,40.14,40.22,73736.0,39.3419,39.3909,39.293,39.3713,73736.0
2024-06-04 12:30:00,40.23,40.37,40.22,40.35,46632.0,39.3811,39.5181,39.3713,39.4986,46632.0
2024-06-04 12:40:00,40.35,40.52,40.31,40.49,92030.0,39.4986,39.665,39.4594,39.6356,92030.0
2024-06-04 12:50:00,40.48,40.48,40.34,40.42,38522.0,39.6258,39.6258,39.4888,39.5671,38522.0
2024-06-04 13:00:00,40.43,40.46,40.33,40.37,51093.0,39.5769,39.6062,39.479,39.5181,51093.0
2024-06-04 13:10:00,40.37,40.47,40.34,40.41,198132.0,39.5181,39.616,39.4888,39.5573,198132.0
2024-06-04 13:20:00,40.41,40.44,40.33,40.43,102825.0,39.5573,39.5867,39.479,39.5769,102825.0
2024-06-04 13:30:00,40.44,40.57,40.43,40.53,149892.0,39.5867,39.7139,39.5769,39.6748,149892.0
2024-06-04 13:40:00,40.51,40.53,40.42,40.43,122648.0,39.6552,39.6748,39.5671,39.5769,122648.0
2024-06-04 13:50:00,40.44,40.45,40.34,40.36,147773.0,39.5867,39.5964,39.4888,39.5083,147773.0
2024-06-04 14:00:00,40.36,40.38,40.3,40.36,88114.0,39.5083,39.5279,39.4496,39.5083,88114.0
2024-06-04 14:10:00,40.35,40.5,40.33,40.48,87916.0,39.4986,39.6454,39.479,39.6258,87916.0
2024-06-04 14:20:00,40.49,40.56,40.47,40.49,67620.0,39.6356,39.7041,39.616,39.6356,67620.0
2024-06-04 14:30:00,40.48,40.49,40.43,40.48,69148.0,39.6258,39.6356,39.5769,39.6258,69148.0
2024-06-04 14:40:00,40.48,40.59,40.47,40.54,73327.0,39.6258,39.7335,39.616,39.6846,73327.0
2024-06-04 14:50:00,40.55,40.58,40.48,40.48,61159.0,39.6943,39.7237,39.6258,39.6258,61159.0
2024-06-04 15:00:00,40.49,40.5,40.4,40.41,105235.0,39.6356,39.6454,39.5475,39.5573,105235.0
2024-06-04 15:10:00,40.41,40.49,40.39,40.43,92833.0,39.5573,39.6356,39.5377,39.5769,92833.0
2024-06-04 15:20:00,40.42,40.48,40.4,40.45,119779.0,39.5671,39.6258,39.5475,39.5964,119779.0
2024-06-04 15:30:00,40.45,40.47,40.38,40.43,196736.0,39.5964,39.616,39.5279,39.5769,196736.0
2024-06-04 15:40:00,40.44,40.5,40.42,40.45,253181.0,39.5867,39.6454,39.5671,39.5964,253181.0
2024-06-04 15:50:00,40.44,40.56,40.43,40.53,739679.0,39.5867,39.7041,39.5769,39.6748,739679.0
2024-06-05 09:30:00,40.66,40.8,40.36,40.55,392426.0,39.802,39.9391,39.5083,39.6943,392426.0
2024-06-05 09:40:00,40.56,40.7,40.5,40.53,82743.0,39.7041,39.8412,39.6454,39.6748,82743.0
2024-06-05 09:50:00,40.52,40.72,40.51,40.69,98753.0,39.665,39.8608,39.6552,39.8314,98753.0
2024-06-05 10:00:00,40.68,40.68,40.37,40.44,112450.0,39.8216,39.8216,39.5181,39.5867,112450.0
2024-06-05 10:10:00,40.44,40.6,40.41,40.59,89244.0,39.5867,39.7433,39.5573,39.7335,89244.0
2024-06-05 10:20:00,40.6,40.75,40.6,40.69,76834.0,39.7433,39.8901,39.7433,39.8314,76834.0
2024-06-05 10:30:00,40.69,40.83,40.67,40.79,75791.0,39.8314,39.9684,39.8118,39.9293,75791.0
2024-06-05 10:40:00,40.79,40.81,40.67,40.69,102536.0,39.9293,39.9489,39.8118,39.8314,102536.0
2024-06-05 10:50:00,40.69,40.76,40.64,40.68,119557.0,39.8314,39.8999,39.7824,39.8216,119557.0
2024-06-05 11:00:00,40.69,40.77,40.61,40.62,79563.0,39.8314,39.9097,39.7531,39.7629,79563.0
2024-06-05 11:10:00,40.62,40.72,40.61,40.71,64817.0,39.7629,39.8608,39.7531,39.851,64817.0
2024-06-05 11:20:00,40.71,40.75,40.68,40.7,55870.0,39.851,39.8901,39.8216,39.8412,55870.0
2024-06-05 11:30:00,40.71,40.82,40.7,40.8,115621.0,39.851,39.9586,39.8412,39.9391,115621.0
2024-06-05 11:40:00,40.8,40.9,40.8,40.86,59162.0,39.9391,40.037,39.9391,39.9978,59162.0
2024-06-05 11:50:00,40.86,40.94,40.8,40.84,57078.0,39.9978,40.0761,39.9391,39.9782,57078.0
2024-06-05 12:00:00,40.84,40.89,40.8,40.82,37024.0,39.9782,40.0272,39.9391,39.9586,37024.0
2024-06-05 12:10:00,40.82,40.9,40.75,40.89,71722.0,39.9586,40.037,39.8901,40.0272,71722.0
2024-06-05 12:20:00,40.89,40.89,40.74,40.76,35040.0,40.0272,40.0272,39.8803,39.8999,35040.0
2024-06-05 12:30:00,40.76,40.78,40.73,40.75,43869.0,39.8999,39.9195,39.8705,39.8901,43869.0
2024-06-05 12:40:00,40.76,40.81,40.69,40.71,44966.0,39.8999,39.9489,39.8314,39.851,44966.0
2024-06-05 12:50:00,40.71,40.72,40.65,40.69,59591.0,39.851,39.8608,39.7922,39.8314,59591.0
2024-06-05 13:00:00,40.7,40.74,40.66,40.68,47542.0,39.8412,39.8803,39.802,39.8216,47542.0
2024-06-05 13:10:00,40.68,40.75,40.65,40.7,62169.0,39.8216,39.8901,39.7922,39.8412,62169.0
2024-06-05 13:20:00,40.71,40.74,40.64,40.73,79335.0,39.851,39.8803,39.7824,39.8705,79335.0
2024-06-05 13:30:00,40.73,40.84,40.71,40.76,71719.0,39.8705,39.9782,39.851,39.8999,71719.0
2024-06-05 13:40:00,40.76,40.8,40.7,40.8,55315.0,39.8999,39.9391,39.8412,39.9391,55315.0
2024-06-05 13:50:00,40.8,40.84,40.78,40.82,52718.0,39.9391,39.9782,39.9195,39.9586,52718.0
2024-06-05 14:00:00,40.83,40.84,40.78,40.81,40233.0,39.9684,39.9782,39.9195,39.9489,40233.0
2024-06-05 14:10:00,40.8,40.94,40.78,40.91,86843.0,39.9391,40.0761,39.9195,40.0467,86843.0
2024-06-05 14:20:00,40.91,41.03,40.9,41.01,94101.0,40.0467,40.1642,40.037,40.1446,94101.0
2024-06-05 14:30:00,41.01,41.08,41.0,41.03,98332.0,40.1446,40.2132,40.1348,40.1642,98332.0
2024-06-05 14:40:00,41.02,41.06,40.99,41.0,43704.0,40.1544,40.1936,40.1251,40.1348,43704.0
2024-06-05 14:50:00,41.01,41.07,41.0,41.04,40009.0,40.1446,40.2034,40.1348,40.174,40009.0
2024-06-05 15:00:00,41.04,41.06,40.98,41.02,66194.0,40.174,40.1936,40.1153,40.1544,66194.0
2024-06-05 15:10:00,41.02,41.09,41.0,41.05,78066.0,40.1544,40.2229,40.1348,40.1838,78066.0
2024-06-05 15:20:00,41.05,41.07,40.99,40.99,61681.0,40.1838,40.2034,40.1251,40.1251,61681.0
2024-06-05 15:30:00,41.0,41.07,40.99,41.07,113911.0,40.1348,40.2034,40.1251,40.2034,113911.0
2024-06-05 15:40:00,41.07,41.07,40.91,40.96,220143.0,40.2034,40.2034,40.0467,40.0957,220143.0
2024-06-05 15:50:00,40.97,41.12,40.96,41.1,625203.0,40.1055,40.2523,40.0957,40.2327,625203.0
2024-06-06 09:30:00,41.0,41.1,40.64,40.98,371238.0,40.1348,40.2327,39.7824,40.1153,371238.0
2024-06-06 09:40:00,40.97,41.2,40.93,40.96,240256.0,40.1055,40.3306,40.0663,40.0957,240256.0
2024-06-06 09:50:00,40.95,41.03,40.85,40.98,74527.0,40.0859,40.1642,39.988,40.1153,74527.0
2024-06-06 10:00:00,40.98,41.18,40.96,41.15,135921.0,40.1153,40.311,40.0957,40.2817,135921.0
2024-06-06 10:10:00,41.15,41.18,41.0,41.07,83025.0,40.2817,40.311,40.1348,40.2034,83025.0
2024-06-06 10:20:00,41.07,41.14,41.06,41.07,55224.0,40.2034,40.2719,40.1936,40.2034,55224.0
2024-06-06 10:30:00,41.05,41.15,41.02,41.08,89945.0,40.1838,40.2817,40.1544,40.2132,89945.0
2024-06-06 10:40:00,41.05,41.2,41.04,41.17,89190.0,40.1838,40.3306,40.174,40.3013,89190.0
2024-06-06 10:50:00,41.16,41.2,41.08,41.1,65059.0,40.2915,40.3306,40.2132,40.2327,65059.0
2024-06-06 11:00:00,41.1,41.32,41.09,41.31,71025.0,40.2327,40.4481,40.2229,40.4383,71025.0
2024-06-06 11:10:00,41.32,41.51,41.32,41.44,130596.0,40.4481,40.6341,40.4481,40.5656,130596.0
2024-06-06 11:20:00,41.45,41.77,41.45,41.77,173122.0,40.5753,40.8886,40.5753,40.8886,173122.0
2024-06-06 11:30:00,41.77,42.04,41.72,41.99,322429.0,40.8886,41.1529,40.8397,41.104,322429.0
2024-06-06 11:40:00,41.99,42.15,41.97,42.11,284559.0,41.104,41.2606,41.0844,41.2214,284559.0
2024-06-06 11:50:00,42.11,42.13,41.96,42.02,136407.0,41.2214,41.241,41.0746,41.1333,136407.0
2024-06-06 12:00:00,42.02,42.05,41.9,41.96,188293.0,41.1333,41.1627,41.0159,41.0746,188293.0
2024-06-06 12:10:00,41.95,42.02,41.91,41.95,101623.0,41.0648,41.1333,41.0256,41.0648,101623.0
2024-06-06 12:20:00,41.94,42.03,41.9,42.03,166752.0,41.055,41.1431,41.0159,41.1431,166752.0
2024-06-06 12:30:00,42.04,42.14,42.01,42.11,94490.0,41.1529,41.2508,41.1235,41.2214,94490.0
2024-06-06 12:40:00,42.11,42.14,42.05,42.09,67935.0,41.2214,41.2508,41.1627,41.2018,67935.0
2024-06-06 12:50:00,42.09,42.16,42.08,42.14,103895.0,41.2018,41.2704,41.1921,41.2508,103895.0
2024-06-06 13:00:00,42.14,42.18,42.05,42.07,85088.0,41.2508,41.2899,41.1627,41.1823,85088.0
2024-06-06 13:10:00,42.07,42.12,42.06,42.09,86568.0,41.1823,41.2312,41.1725,41.2018,86568.0
2024-06-06 13:20:00,42.1,42.14,42.03,42.07,89032.0,41.2116,41.2508,41.1431,41.1823,89032.0
2024-06-06 13:30:00,42.08,42.14,42.05,42.06,95733.0,41.1921,41.2508,41.1627,41.1725,95733.0
2024-06-06 13:40:00,42.06,42.07,41.97,41.98,66754.0,41.1725,41.1823,41.0844,41.0942,66754.0
2024-06-06 13:50:00,41.98,42.1,41.96,42.09,68872.0,41.0942,41.2116,41.0746,41.2018,68872.0
2024-06-06 14:00:00,42.09,42.1,41.9,41.94,146681.0,41.2018,41.2116,41.0159,41.055,146681.0
2024-06-06 14:10:00,41.93,42.11,41.91,42.1,55829.0,41.0452,41.2214,41.0256,41.2116,55829.0
2024-06-06 14:20:00,42.11,42.2,42.1,42.14,152335.0,41.2214,41.3095,41.2116,41.2508,152335.0
2024-06-06 14:30:00,42.14,42.16,42.07,42.11,100787.0,41.2508,41.2704,41.1823,41.2214,100787.0
2024-06-06 14:40:00,42.11,42.19,42.09,42.16,82102.0,41.2214,41.2997,41.2018,41.2704,82102.0
2024-06-06 14:50:00,42.16,42.24,42.16,42.19,97194.0,41.2704,41.3487,41.2704,41.2997,97194.0
2024-06-06 15:00:00,42.19,42.36,42.18,42.33,186451.0,41.2997,41.4661,41.2899,41.4368,186451.0
2024-06-06 15:10:00,42.34,42.4,42.3,42.31,142944.0,41.4466,41.5053,41.4074,41.4172,142944.0
2024-06-06 15:20:00,42.32,42.45,42.31,42.45,222667.0,41.427,41.5542,41.4172,41.5542,222667.0
2024-06-06 15:30:00,42.44,42.49,42.39,42.44,230807.0,41.5445,41.5934,41.4955,41.5445,230807.0
2024-06-06 15:40:00,42.44,42.55,42.4,42.48,381703.0,41.5445,41.6521,41.5053,41.5836,381703.0
2024-06-06 15:50:00,42.48,42.54,42.37,42.54,1380478.0,41.5836,41.6423,41.4759,41.6423,1380478.0
2024-06-07 09:30:00,40.78,40.97,40.49,40.6,588709.0,39.9195,40.1055,39.6356,39.7433,588709.0
2024-06-07 09:40:00,40.6,40.91,40.55,40.67,296939.0,39.7433,40.0467,39.6943,39.8118,296939.0
2024-06-07 09:50:00,40.66,40.89,40.66,40.87,354655.0,39.802,40.0272,39.802,40.0076,354655.0
2024-06-07 10:00:00,40.9,41.04,40.74,41.02,181928.0,40.037,40.174,39.8803,40.1544,181928.0
2024-06-07 10:10:00,41.01,41.16,40.92,41.16,351008.0,40.1446,40.2915,40.0565,40.2915,351008.0
2024-06-07 10:20:00,41.16,41.24,41.08,41.11,114119.0,40.2915,40.3698,40.2132,40.2425,114119.0
2024-06-07 10:30:00,41.1,41.15,41.0,41.08,112252.0,40.2327,40.2817,40.1348,40.2132,112252.0
2024-06-07 10:40:00,41.09,41.12,40.93,40.94,111543.0,40.2229,40.2523,40.0663,40.0761,111543.0
2024-06-07 10:50:00,40.94,41.0,40.79,40.86,179685.0,40.0761,40.1348,39.9293,39.9978,179685.0
2024-06-07 11:00:00,40.86,40.92,40.76,40.91,234061.0,39.9978,40.0565,39.8999,40.0467,234061.0
2024-06-07 11:10:00,40.91,40.99,40.88,40.92,63125.0,40.0467,40.1251,40.0174,40.0565,63125.0
2024-06-07 11:20:00,40.91,40.96,40.86,40.91,108733.0,40.0467,40.0957,39.9978,40.0467,108733.0
2024-06-07 11:30:00,40.91,40.92,40.77,40.81,91273.0,40.0467,40.0565,39.9097,39.9489,91273.0
2024-06-07 11:40:00,40.81,40.83,40.67,40.75,170872.0,39.9489,39.9684,39.8118,39.8901,170872.0
2024-06-07 11:50:00,40.75,40.77,40.47,40.49,230582.0,39.8901,39.9097,39.616,39.6356,230582.0
2024-06-07 12:00:00,40.49,40.57,40.46,40.52,119766.0,39.6356,39.7139,39.6062,39.665,119766.0
2024-06-07 12:10:00,40.52,40.6,40.5,40.58,109195.0,39.665,39.7433,39.6454,39.7237,109195.0
2024-06-07 12:20:00,40.58,40.64,40.55,40.57,74902.0,39.7237,39.7824,39.6943,39.7139,74902.0
2024-06-07 12:30:00,40.58,40.63,40.44,40.47,133416.0,39.7237,39.7727,39.5867,39.616,133416.0
2024-06-07 12:40:00,40.47,40.52,40.43,40.43,68800.0,39.616,39.665,39.5769,39.5769,68800.0
2024-06-07 12:50:00,40.43,40.47,40.37,40.46,135081.0,39.5769,39.616,39.5181,39.6062,135081.0
2024-06-07 13:00:00,40.46,40.46,40.34,40.35,107526.0,39.6062,39.6062,39.4888,39.4986,107526.0
2024-06-07 13:10:00,40.36,40.47,40.35,40.45,62664.0,39.5083,39.616,39.4986,39.5964,62664.0
2024-06-07 13:20:00,40.44,40.46,40.35,40.38,103421.0,39.5867,39.6062,39.4986,39.5279,103421.0
2024-06-07 13:30:00,40.37,40.46,40.33,40.41,83911.0,39.5181,39.6062,39.479,39.5573,83911.0
2024-06-07 13:40:00,40.41,40.43,40.34,40.39,89304.0,39.5573,39.5769,39.4888,39.5377,89304.0
2024-06-07 13:50:00,40.39,40.39,40.26,40.29,119155.0,39.5377,39.5377,39.4105,39.4398,119155.0
2024-06-07 14:00:00,40.29,40.32,40.23,40.27,100953.0,39.4398,39.4692,39.3811,39.4202,100953.0
2024-06-07 14:10:00,40.27,40.35,40.18,40.35,90572.0,39.4202,39.4986,39.3321,39.4986,90572.0
2024-06-07 14:20:00,40.36,40.42,40.35,40.4,70171.0,39.5083,39.5671,39.4986,39.5475,70171.0
2024-06-07 14:30:00,40.39,40.4,40.31,40.36,70505.0,39.5377,39.5475,39.4594,39.5083,70505.0
2024-06-07 14:40:00,40.36,40.43,40.35,40.37,95085.0,39.5083,39.5769,39.4986,39.5181,95085.0
2024-06-07 14:50:00,40.37,40.46,40.36,40.39,170162.0,39.5181,39.6062,39.5083,39.5377,170162.0
2024-06-07 15:00:00,40.38,40.39,40.26,40.29,132228.0,39.5279,39.5377,39.4105,39.4398,132228.0
2024-06-07 15:10:00,40.29,40.32,40.25,40.31,130140.0,39.4398,39.4692,39.4007,39.4594,130140.0
2024-06-07 15:20:00,40.3,40.38,40.26,40.33,115531.0,39.4496,39.5279,39.4105,39.479,115531.0
2024-06-07 15:30:00,40.33,40.35,40.21,40.27,283595.0,39.479,39.4986,39.3615,39.4202,283595.0
2024-06-07 15:40:00,40.28,40.37,40.26,40.27,263397.0,39.43,39.5181,39.4105,39.4202,263397.0
2024-06-07 15:50:00,40.26,40.4,40.25,40.36,836894.0,39.4105,39.5475,39.4007,39.5083,836894.0
2024-06-10 09:30:00,40.38,40.62,40.11,40.62,328909.0,39.5279,39.7629,39.2636,39.7629,328909.0
2024-06-10 09:40:00,40.62,40.63,40.3,40.4,159593.0,39.7629,39.7727,39.4496,39.5475,159593.0
2024-06-10 09:50:00,40.41,40.53,40.37,40.48,99111.0,39.5573,39.6748,39.5181,39.6258,99111.0
2024-06-10 10:00:00,40.48,40.51,40.35,40.5,77757.0,39.6258,39.6552,39.4986,39.6454,77757.0
2024-06-10 10:10:00,40.5,40.75,40.46,40.72,106115.0,39.6454,39.8901,39.6062,39.8608,106115.0
2024-06-10 10:20:00,40.73,40.77,40.67,40.76,83304.0,39.8705,39.9097,39.8118,39.8999,83304.0
2024-06-10 10:30:00,40.75,40.86,40.71,40.81,79730.0,39.8901,39.9978,39.851,39.9489,79730.0
2024-06-10 10:40:00,40.82,40.92,40.8,40.89,121982.0,39.9586,40.0565,39.9391,40.0272,121982.0
2024-06-10 10:50:00,40.88,40.9,40.66,40.71,118836.0,40.0174,40.037,39.802,39.851,118836.0
2024-06-10 11:00:00,40.72,40.81,40.71,40.71,73294.0,39.8608,39.9489,39.851,39.851,73294.0
2024-06-10 11:10:00,40.71,40.77,40.64,40.74,49543.0,39.851,39.9097,39.7824,39.8803,49543.0
2024-06-10 11:20:00,40.74,40.74,40.59,40.61,46581.0,39.8803,39.8803,39.7335,39.7531,46581.0
2024-06-10 11:30:00,40.61,40.65,40.54,40.58,57525.0,39.7531,39.7922,39.6846,39.7237,57525.0
2024-06-10 11:40:00,40.57,40.66,40.56,40.63,60979.0,39.7139,39.802,39.7041,39.7727,60979.0
2024-06-10 11:50:00,40.63,40.72,40.62,40.71,57896.0,39.7727,39.8608,39.7629,39.851,57896.0
2024-06-10 12:00:00,40.72,40.81,40.72,40.76,32651.0,39.8608,39.9489,39.8608,39.8999,32651.0
2024-06-10 12:10:00,40.75,40.81,40.75,40.75,23451.0,39.8901,39.9489,39.8901,39.8901,23451.0
2024-06-10 12:20:00,40.75,40.79,40.74,40.77,23953.0,39.8901,39.9293,39.8803,39.9097,23953.0
2024-06-10 12:30:00,40.77,40.88,40.77,40.88,32700.0,39.9097,40.0174,39.9097,40.0174,32700.0
2024-06-10 12:40:00,40.88,40.89,40.8,40.83,40814.0,40.0174,40.0272,39.9391,39.9684,40814.0
2024-06-10 12:50:00,40.83,40.85,40.82,40.84,55520.0,39.9684,39.988,39.9586,39.9782,55520.0
2024-06-10 13:00:00,40.84,40.94,40.77,40.88,66239.0,39.9782,40.0761,39.9097,40.0174,66239.0
2024-06-10 13:10:00,40.88,40.99,40.87,40.96,123353.0,40.0174,40.1251,40.0076,40.0957,123353.0
2024-06-10 13:20:00,40.98,40.98,40.9,40.91,59491.0,40.1153,40.1153,40.037,40.0467,59491.0
2024-06-10 13:30:00,40.92,41.0,40.88,40.98,73431.0,40.0565,40.1348,40.0174,40.1153,73431.0
2024-06-10 13:40:00,40.98,41.11,40.98,41.1,61117.0,40.1153,40.2425,40.1153,40.2327,61117.0
2024-06-10 13:50:00,41.1,41.1,41.05,41.06,46808.0,40.2327,40.2327,40.1838,40.1936,46808.0
2024-06-10 14:00:00,41.07,41.11,41.01,41.11,60199.0,40.2034,40.2425,40.1446,40.2425,60199.0
2024-06-10 14:10:00,41.1,41.15,41.09,41.13,79572.0,40.2327,40.2817,40.2229,40.2621,79572.0
2024-06-10 14:20:00,41.13,41.25,41.12,41.19,72777.0,40.2621,40.3796,40.2523,40.3208,72777.0
2024-06-10 14:30:00,41.19,41.2,41.1,41.12,48186.0,40.3208,40.3306,40.2327,40.2523,48186.0
2024-06-10 14:40:00,41.12,41.18,41.1,41.16,49777.0,40.2523,40.311,40.2327,40.2915,49777.0
2024-06-10 14:50:00,41.15,41.19,41.08,41.18,68628.0,40.2817,40.3208,40.2132,40.311,68628.0
2024-06-10 15:00:00,41.18,41.24,41.15,41.22,141265.0,40.311,40.3698,40.2817,40.3502,141265.0
2024-06-10 15:10:00,41.21,41.23,41.13,41.19,82493.0,40.3404,40.36,40.2621,40.3208,82493.0
2024-06-10 15:20:00,41.19,41.22,41.13,41.13,55706.0,40.3208,40.3502,40.2621,40.2621,55706.0
2024-06-10 15:30:00,41.13,41.23,41.11,41.18,126528.0,40.2621,40.36,40.2425,40.311,126528.0
2024-06-10 15:40:00,41.18,41.2,41.11,41.13,181896.0,40.311,40.3306,40.2425,40.2621,181896.0
2024-06-10 15:50:00,41.13,41.32,41.11,41.31,992564.0,40.2621,40.4481,40.2425,40.4383,992564.0
2024-06-11 09:30:00,40.75,40.85,40.37,40.45,222391.0,39.8901,39.988,39.5181,39.5964,222391.0
2024-06-11 09:40:00,40.44,40.71,40.41,40.47,105713.0,39.5867,39.851,39.5573,39.616,105713.0
2024-06-11 09:50:00,40.45,40.6,40.45,40.56,118618.0,39.5964,39.7433,39.5964,39.7041,118618.0
2024-06-11 10:00:00,40.54,40.78,40.45,40.75,240646.0,39.6846,39.9195,39.5964,39.8901,240646.0
2024-06-11 10:10:00,40.75,40.8,40.53,40.66,89391.0,39.8901,39.9391,39.6748,39.802,89391.0
2024-06-11 10:20:00,40.66,40.67,40.5,40.58,156249.0,39.802,39.8118,39.6454,39.7237,156249.0
2024-06-11 10:30:00,40.58,40.7,40.54,40.69,57349.0,39.7237,39.8412,39.6846,39.8314,57349.0
2024-06-11 10:40:00,40.69,40.74,40.67,40.7,57185.0,39.8314,39.8803,39.8118,39.8412,57185.0
2024-06-11 10:50:00,40.69,40.7,40.54,40.56,79045.0,39.8314,39.8412,39.6846,39.7041,79045.0
2024-06-11 11:00:00,40.54,40.62,40.51,40.6,63982.0,39.6846,39.7629,39.6552,39.7433,63982.0
2024-06-11 11:10:00,40.59,40.59,40.49,40.54,74795.0,39.7335,39.7335,39.6356,39.6846,74795.0
2024-06-11 11:20:00,40.54,40.58,40.46,40.48,56265.0,39.6846,39.7237,39.6062,39.6258,56265.0
2024-06-11 11:30:00,40.48,40.54,40.42,40.52,92697.0,39.6258,39.6846,39.5671,39.665,92697.0
2024-06-11 11:40:00,40.51,40.51,40.3,40.32,122341.0,39.6552,39.6552,39.4496,39.4692,122341.0
2024-06-11 11:50:00,40.31,40.34,40.27,40.32,74344.0,39.4594,39.4888,39.4202,39.4692,74344.0
2024-06-11 12:00:00,40.3,40.38,40.3,40.31,46867.0,39.4496,39.5279,39.4496,39.4594,46867.0
2024-06-11 12:10:00,40.3,40.3,40.18,40.19,104151.0,39.4496,39.4496,39.3321,39.3419,104151.0
2024-06-11 12:20:00,40.19,40.2,40.11,40.16,89544.0,39.3419,39.3517,39.2636,39.3126,89544.0
2024-06-11 12:30:00,40.17,40.26,40.13,40.25,239827.0,39.3224,39.4105,39.2832,39.4007,239827.0
2024-06-11 12:40:00,40.23,40.26,40.17,40.23,50640.0,39.3811,39.4105,39.3224,39.3811,50640.0
2024-06-11 12:50:00,40.21,40.27,40.2,40.26,36223.0,39.3615,39.4202,39.3517,39.4105,36223.0
2024-06-11 13:00:00,40.26,40.39,40.24,40.31,67144.0,39.4105,39.5377,39.3909,39.4594,67144.0
2024-06-11 13:10:00,40.29,40.34,40.28,40.3,57385.0,39.4398,39.4888,39.43,39.4496,57385.0
2024-06-11 13:20:00,40.3,40.33,40.23,40.33,54896.0,39.4496,39.479,39.3811,39.479,54896.0
2024-06-11 13:30:00,40.33,40.39,40.32,40.38,58295.0,39.479,39.5377,39.4692,39.5279,58295.0
2024-06-11 13:40:00,40.37,40.38,40.33,40.34,44897.0,39.5181,39.5279,39.479,39.4888,44897.0
2024-06-11 13:50:00,40.34,40.43,40.33,40.4,45586.0,39.4888,39.5769,39.479,39.5475,45586.0
2024-06-11 14:00:00,40.4,40.48,40.39,40.45,79056.0,39.5475,39.6258,39.5377,39.5964,79056.0
2024-06-11 14:10:00,40.45,40.46,40.39,40.45,80138.0,39.5964,39.6062,39.5377,39.5964,80138.0
2024-06-11 14:20:00,40.45,40.53,40.44,40.5,85881.0,39.5964,39.6748,39.5867,39.6454,85881.0
2024-06-11 14:30:00,40.5,40.55,40.48,40.49,75693.0,39.6454,39.6943,39.6258,39.6356,75693.0
2024-06-11 14:40:00,40.49,40.55,40.48,40.52,50178.0,39.6356,39.6943,39.6258,39.665,50178.0
2024-06-11 14:50:00,40.52,40.59,40.52,40.58,56615.0,39.665,39.7335,39.665,39.7237,56615.0
2024-06-11 15:00:00,40.58,40.63,40.57,40.61,67190.0,39.7237,39.7727,39.7139,39.7531,67190.0
2024-06-11 15:10:00,40.62,40.68,40.57,40.57,98354.0,39.7629,39.8216,39.7139,39.7139,98354.0
2024-06-11 15:20:00,40.58,40.59,40.51,40.52,77713.0,39.7237,39.7335,39.6552,39.665,77713.0
2024-06-11 15:30:00,40.52,40.59,40.5,40.57,97140.0,39.665,39.7335,39.6454,39.7139,97140.0
2024-06-11 15:40:00,40.58,40.61,40.52,40.54,213550.0,39.7237,39.7531,39.665,39.6846,213550.0
2024-06-11 15:50:00,40.54,40.68,40.53,40.65,820979.0,39.6846,39.8216,39.6748,39.7922,820979.0
2024-06-12 09:30:00,41.42,41.81,41.17,41.22,530639.0,40.546,40.9278,40.3013,40.3502,530639.0
2024-06-12 09:40:00,41.22,41.29,41.05,41.16,138559.0,40.3502,40.4187,40.1838,40.2915,138559.0
2024-06-12 09:50:00,41.15,41.23,40.94,41.21,240608.0,40.2817,40.36,40.0761,40.3404,240608.0
2024-06-12 10:00:00,41.2,41.22,40.95,41.08,80513.0,40.3306,40.3502,40.0859,40.2132,80513.0
2024-06-12 10:10:00,41.09,41.18,41.05,41.1,68030.0,40.2229,40.311,40.1838,40.2327,68030.0
2024-06-12 10:20:00,41.11,41.16,41.06,41.06,55506.0,40.2425,40.2915,40.1936,40.1936,55506.0
2024-06-12 10:30:00,41.06,41.06,40.83,40.9,93592.0,40.1936,40.1936,39.9684,40.037,93592.0
2024-06-12 10:40:00,40.9,40.99,40.81,40.83,83301.0,40.037,40.1251,39.9489,39.9684,83301.0
2024-06-12 10:50:00,40.85,40.93,40.78,40.92,66647.0,39.988,40.0663,39.9195,40.0565,66647.0
2024-06-12 11:00:00,40.91,41.08,40.9,41.03,48630.0,40.0467,40.2132,40.037,40.1642,48630.0
2024-06-12 11:10:00,41.03,41.14,40.98,41.07,60005.0,40.1642,40.2719,40.1153,40.2034,60005.0
2024-06-12 11:20:00,41.07,41.13,41.04,41.1,51690.0,40.2034,40.2621,40.174,40.2327,51690.0
2024-06-12 11:30:00,41.09,41.26,41.06,41.25,69745.0,40.2229,40.3894,40.1936,40.3796,69745.0
2024-06-12 11:40:00,41.26,41.28,41.19,41.21,76882.0,40.3894,40.4089,40.3208,40.3404,76882.0
2024-06-12 11:50:00,41.23,41.31,41.23,41.29,39839.0,40.36,40.4383,40.36,40.4187,39839.0
2024-06-12 12:00:00,41.29,41.29,41.25,41.28,58152.0,40.4187,40.4187,40.3796,40.4089,58152.0
2024-06-12 12:10:00,41.28,41.34,41.27,41.29,37512.0,40.4089,40.4677,40.3991,40.4187,37512.0
2024-06-12 12:20:00,41.29,41.32,41.28,41.29,41656.0,40.4187,40.4481,40.4089,40.4187,41656.0
2024-06-12 12:30:00,41.29,41.35,41.28,41.33,38214.0,40.4187,40.4775,40.4089,40.4579,38214.0
2024-06-12 12:40:00,41.34,41.39,41.32,41.38,54124.0,40.4677,40.5166,40.4481,40.5068,54124.0
2024-06-12 12:50:00,41.38,41.44,41.36,41.43,62522.0,40.5068,40.5656,40.4872,40.5558,62522.0
2024-06-12 13:00:00,41.43,41.44,41.28,41.29,43980.0,40.5558,40.5656,40.4089,40.4187,43980.0
2024-06-12 13:10:00,41.28,41.36,41.27,41.36,48749.0,40.4089,40.4872,40.3991,40.4872,48749.0
2024-06-12 13:20:00,41.37,41.39,41.34,41.37,39370.0,40.497,40.5166,40.4677,40.497,39370.0
2024-06-12 13:30:00,41.37,41.37,41.19,41.23,41565.0,40.497,40.497,40.3208,40.36,41565.0
2024-06-12 13:40:00,41.22,41.23,41.18,41.19,33173.0,40.3502,40.36,40.311,40.3208,33173.0
2024-06-12 13:50:00,41.2,41.23,41.19,41.2,44198.0,40.3306,40.36,40.3208,40.3306,44198.0
2024-06-12 14:00:00,41.18,41.29,40.83,41.13,256291.0,40.311,40.4187,39.9684,40.2621,256291.0
2024-06-12 14:10:00,41.16,41.25,41.07,41.2,63260.0,40.2915,40.3796,40.2034,40.3306,63260.0
2024-06-12 14:20:00,41.19,41.24,41.15,41.2,61847.0,40.3208,40.3698,40.2817,40.3306,61847.0
2024-06-12 14:30:00,41.21,41.27,41.03,41.14,69670.0,40.3404,40.3991,40.1642,40.2719,69670.0
2024-06-12 14:40:00,41.19,41.19,40.92,40.94,86871.0,40.3208,40.3208,40.0565,40.0761,86871.0
2024-06-12 14:50:00,40.95,41.13,40.91,41.02,56094.0,40.0859,40.2621,40.0467,40.1544,56094.0
2024-06-12 15:00:00,41.01,41.12,41.01,41.09,36901.0,40.1446,40.2523,40.1446,40.2229,36901.0
2024-06-12 15:10:00,41.08,41.13,41.03,41.1,65675.0,40.2132,40.2621,40.1642,40.2327,65675.0
2024-06-12 15:20:00,41.09,41.11,40.81,40.83,75349.0,40.2229,40.2425,39.9489,39.9684,75349.0
2024-06-12 15:30:00,40.83,40.95,40.81,40.89,107916.0,39.9684,40.0859,39.9489,40.0272,107916.0
2024-06-12 15:40:00,40.89,40.96,40.84,40.95,100623.0,40.0272,40.0957,39.9782,40.0859,100623.0
2024-06-12 15:50:00,40.95,41.07,40.92,40.99,425527.0,40.0859,40.2034,40.0565,40.1251,425527.0
2024-06-13 09:30:00,40.79,41.17,40.6,40.98,279733.0,39.9293,40.3013,39.7433,40.1153,279733.0
2024-06-13 09:40:00,40.98,41.05,40.67,40.69,88883.0,40.1153,40.1838,39.8118,39.8314,88883.0
2024-06-13 09:50:00,40.69,40.73,40.63,40.67,132204.0,39.8314,39.8705,39.7727,39.8118,132204.0
2024-06-13 10:00:00,40.66,40.76,40.55,40.71,113969.0,39.802,39.8999,39.6943,39.851,113969.0
2024-06-13 10:10:00,40.71,40.84,40.58,40.82,86598.0,39.851,39.9782,39.7237,39.9586,86598.0
2024-06-13 10:20:00,40.82,40.84,40.66,40.76,58456.0,39.9586,39.9782,39.802,39.8999,58456.0
2024-06-13 10:30:00,40.76,40.79,40.69,40.77,76468.0,39.8999,39.9293,39.8314,39.9097,76468.0
2024-06-13 10:40:00,40.77,40.79,40.67,40.72,59663.0,39.9097,39.9293,39.8118,39.8608,59663.0
2024-06-13 10:50:00,40.72,40.81,40.72,40.77,36318.0,39.8608,39.9489,39.8608,39.9097,36318.0
2024-06-13 11:00:00,40.77,40.8,40.57,40.6,101584.0,39.9097,39.9391,39.7139,39.7433,101584.0
2024-06-13 11:10:00,40.6,40.64,40.5,40.62,202543.0,39.7433,39.7824,39.6454,39.7629,202543.0
2024-06-13 11:20:00,40.61,40.65,40.53,40.56,79205.0,39.7531,39.7922,39.6748,39.7041,79205.0
2024-06-13 11:30:00,40.55,40.55,40.36,40.37,114273.0,39.6943,39.6943,39.5083,39.5181,114273.0
2024-06-13 11:40:00,40.37,40.4,40.25,40.27,156437.0,39.5181,39.5475,39.4007,39.4202,156437.0
2024-06-13 11:50:00,40.28,40.31,40.16,40.22,190586.0,39.43,39.4594,39.3126,39.3713,190586.0
2024-06-13 12:00:00,40.23,40.28,40.12,40.22,110964.0,39.3811,39.43,39.2734,39.3713,110964.0
2024-06-13 12:10:00,40.22,40.26,40.2,40.25,89174.0,39.3713,39.4105,39.3517,39.4007,89174.0
2024-06-13 12:20:00,40.25,40.39,40.21,40.35,141109.0,39.4007,39.5377,39.3615,39.4986,141109.0
2024-06-13 12:30:00,40.34,40.39,40.31,40.35,65229.0,39.4888,39.5377,39.4594,39.4986,65229.0
2024-06-13 12:40:00,40.35,40.44,40.32,40.41,37467.0,39.4986,39.5867,39.4692,39.5573,37467.0
2024-06-13 12:50:00,40.42,40.52,40.41,40.51,28730.0,39.5671,39.665,39.5573,39.6552,28730.0
2024-06-13 13:00:00,40.51,40.62,40.5,40.53,113316.0,39.6552,39.7629,39.6454,39.6748,113316.0
2024-06-13 13:10:00,40.54,40.6,40.51,40.6,34506.0,39.6846,39.7433,39.6552,39.7433,34506.0
2024-06-13 13:20:00,40.6,40.64,40.59,40.62,54061.0,39.7433,39.7824,39.7335,39.7629,54061.0
2024-06-13 13:30:00,40.61,40.63,40.6,40.62,35386.0,39.7531,39.7727,39.7433,39.7629,35386.0
2024-06-13 13:40:00,40.62,40.64,40.51,40.58,42446.0,39.7629,39.7824,39.6552,39.7237,42446.0
2024-06-13 13:50:00,40.58,40.64,40.58,40.61,25041.0,39.7237,39.7824,39.7237,39.7531,25041.0
2024-06-13 14:00:00,40.61,40.61,40.53,40.58,39569.0,39.7531,39.7531,39.6748,39.7237,39569.0
2024-06-13 14:10:00,40.58,40.58,40.54,40.56,44797.0,39.7237,39.7237,39.6846,39.7041,44797.0
2024-06-13 14:20:00,40.57,40.61,40.53,40.61,39912.0,39.7139,39.7531,39.6748,39.7531,39912.0
2024-06-13 14:30:00,40.61,40.61,40.54,40.59,35605.0,39.7531,39.7531,39.6846,39.7335,35605.0
2024-06-13 14:40:00,40.59,40.64,40.58,40.59,69417.0,39.7335,39.7824,39.7237,39.7335,69417.0
2024-06-13 14:50:00,40.59,40.64,40.58,40.59,39031.0,39.7335,39.7824,39.7237,39.7335,39031.0
2024-06-13 15:00:00,40.59,40.65,40.58,40.62,62503.0,39.7335,39.7922,39.7237,39.7629,62503.0
2024-06-13 15:10:00,40.61,40.64,40.58,40.64,69896.0,39.7531,39.7824,39.7237,39.7824,69896.0
2024-06-13 15:20:00,40.64,40.68,40.58,40.58,70598.0,39.7824,39.8216,39.7237,39.7237,70598.0
2024-06-13 15:30:00,40.57,40.64,40.55,40.64,69061.0,39.7139,39.7824,39.6943,39.7824,69061.0
2024-06-13 15:40:00,40.64,40.65,40.58,40.64,120662.0,39.7824,39.7922,39.7237,39.7824,120662.0
2024-06-13 15:50:00,40.64,40.68,40.55,40.56,453253.0,39.7824,39.8216,39.6943,39.7041,453253.0
2024-06-14 09:30:00,40.89,41.08,40.7,40.92,277700.0,40.0272,40.2132,39.8412,40.0565,277700.0
2024-06-14 09:40:00,40.92,41.01,40.6,40.71,112749.0,40.0565,40.1446,39.7433,39.851,112749.0
2024-06-14 09:50:00,40.71,40.71,40.56,40.66,103950.0,39.851,39.851,39.7041,39.802,103950.0
2024-06-14 10:00:00,40.64,40.73,40.53,40.7,81563.0,39.7824,39.8705,39.6748,39.8412,81563.0
2024-06-14 10:10:00,40.66,40.68,40.55,40.58,56691.0,39.802,39.8216,39.6943,39.7237,56691.0
2024-06-14 10:20:00,40.59,40.7,40.58,40.65,119382.0,39.7335,39.8412,39.7237,39.7922,119382.0
2024-06-14 10:30:00,40.65,40.68,40.55,40.59,89673.0,39.7922,39.8216,39.6943,39.7335,89673.0
2024-06-14 10:40:00,40.59,40.63,40.53,40.61,70136.0,39.7335,39.7727,39.6748,39.7531,70136.0
2024-06-14 10:50:00,40.6,40.71,40.58,40.64,63953.0,39.7433,39.851,39.7237,39.7824,63953.0
2024-06-14 11:00:00,40.64,40.66,40.6,40.64,48812.0,39.7824,39.802,39.7433,39.7824,48812.0
2024-06-14 11:10:00,40.65,40.73,40.64,40.71,47981.0,39.7922,39.8705,39.7824,39.851,47981.0
2024-06-14 11:20:00,40.7,40.79,40.69,40.7,55266.0,39.8412,39.9293,39.8314,39.8412,55266.0
2024-06-14 11:30:00,40.7,40.77,40.65,40.76,71526.0,39.8412,39.9097,39.7922,39.8999,71526.0
2024-06-14 11:40:00,40.75,40.79,40.7,40.79,60361.0,39.8901,39.9293,39.8412,39.9293,60361.0
2024-06-14 11:50:00,40.79,40.8,40.62,40.62,74615.0,39.9293,39.9391,39.7629,39.7629,74615.0
2024-06-14 12:00:00,40.63,40.91,40.6,40.88,93965.0,39.7727,40.0467,39.7433,40.0174,93965.0
2024-06-14 12:10:00,40.89,41.0,40.86,40.93,119550.0,40.0272,40.1348,39.9978,40.0663,119550.0
2024-06-14 12:20:00,40.93,40.97,40.91,40.93,42420.0,40.0663,40.1055,40.0467,40.0663,42420.0
2024-06-14 12:30:00,40.89,40.96,40.89,40.93,55770.0,40.0272,40.0957,40.0272,40.0663,55770.0
2024-06-14 12:40:00,40.93,40.94,40.82,40.88,62078.0,40.0663,40.0761,39.9586,40.0174,62078.0
2024-06-14 12:50:00,40.88,40.88,40.78,40.8,50913.0,40.0174,40.0174,39.9195,39.9391,50913.0
2024-06-14 13:00:00,40.8,40.88,40.79,40.86,59477.0,39.9391,40.0174,39.9293,39.9978,59477.0
2024-06-14 13:10:00,40.85,40.86,40.79,40.81,39409.0,39.988,39.9978,39.9293,39.9489,39409.0
2024-06-14 13:20:00,40.83,40.85,40.77,40.8,46147.0,39.9684,39.988,39.9097,39.9391,46147.0
2024-06-14 13:30:00,40.8,40.84,40.72,40.79,54445.0,39.9391,39.9782,39.8608,39.9293,54445.0
2024-06-14 13:40:00,40.78,40.79,40.7,40.7,51985.0,39.9195,39.9293,39.8412,39.8412,51985.0
2024-06-14 13:50:00,40.71,40.71,40.62,40.65,87821.0,39.851,39.851,39.7629,39.7922,87821.0
2024-06-14 14:00:00,40.64,40.67,40.62,40.62,40228.0,39.7824,39.8118,39.7629,39.7629,40228.0
2024-06-14 14:10:00,40.63,40.69,40.62,40.69,52928.0,39.7727,39.8314,39.7629,39.8314,52928.0
2024-06-14 14:20:00,40.69,40.74,40.66,40.66,55953.0,39.8314,39.8803,39.802,39.802,55953.0
2024-06-14 14:30:00,40.66,40.7,40.64,40.7,45344.0,39.802,39.8412,39.7824,39.8412,45344.0
2024-06-14 14:40:00,40.7,40.74,40.67,40.73,40278.0,39.8412,39.8803,39.8118,39.8705,40278.0
2024-06-14 14:50:00,40.73,40.77,40.72,40.77,47481.0,39.8705,39.9097,39.8608,39.9097,47481.0
2024-06-14 15:00:00,40.76,40.81,40.73,40.77,74676.0,39.8999,39.9489,39.8705,39.9097,74676.0
2024-06-14 15:10:00,40.77,40.81,40.76,40.8,62380.0,39.9097,39.9489,39.8999,39.9391,62380.0
2024-06-14 15:20:00,40.8,40.83,40.75,40.76,95597.0,39.9391,39.9684,39.8901,39.8999,95597.0
2024-06-14 15:30:00,40.76,40.86,40.76,40.76,178573.0,39.8999,39.9978,39.8999,39.8999,178573.0
2024-06-14 15:40:00,40.77,40.79,40.68,40.71,172519.0,39.9097,39.9293,39.8216,39.851,172519.0
2024-06-14 15:50:00,40.7,40.83,40.69,40.81,673278.0,39.8412,39.9684,39.8314,39.9489,673278.0
2024-06-17 09:30:00,41.02,41.15,40.85,41.04,394220.0,40.1544,40.2817,39.988,40.174,394220.0
2024-06-17 09:40:00,41.03,41.12,40.77,41.08,196202.0,40.1642,40.2523,39.9097,40.2132,196202.0
2024-06-17 09:50:00,41.08,41.17,40.94,40.97,122588.0,40.2132,40.3013,40.0761,40.1055,122588.0
2024-06-17 10:00:00,40.98,41.01,40.87,41.01,163047.0,40.1153,40.1446,40.0076,40.1446,163047.0
2024-06-17 10:10:00,41.02,41.02,40.85,40.91,110335.0,40.1544,40.1544,39.988,40.0467,110335.0
2024-06-17 10:20:00,40.89,41.04,40.85,41.0,90810.0,40.0272,40.174,39.988,40.1348,90810.0
2024-06-17 10:30:00,41.01,41.06,40.89,40.92,82601.0,40.1446,40.1936,40.0272,40.0565,82601.0
2024-06-17 10:40:00,40.91,41.04,40.89,41.01,62053.0,40.0467,40.174,40.0272,40.1446,62053.0
2024-06-17 10:50:00,41.02,41.08,40.95,41.05,68278.0,40.1544,40.2132,40.0859,40.1838,68278.0
2024-06-17 11:00:00,41.04,41.11,41.01,41.02,61845.0,40.174,40.2425,40.1446,40.1544,61845.0
2024-06-17 11:10:00,41.02,41.05,40.98,41.02,64434.0,40.1544,40.1838,40.1153,40.1544,64434.0
2024-06-17 11:20:00,41.03,41.08,40.98,40.99,51056.0,40.1642,40.2132,40.1153,40.1251,51056.0
2024-06-17 11:30:00,41.0,41.01,40.8,40.81,104011.0,40.1348,40.1446,39.9391,39.9489,104011.0
2024-06-17 11:40:00,40.81,40.87,40.79,40.81,55964.0,39.9489,40.0076,39.9293,39.9489,55964.0
2024-06-17 11:50:00,40.8,40.83,40.69,40.71,114417.0,39.9391,39.9684,39.8314,39.851,114417.0
2024-06-17 12:00:00,40.71,40.89,40.69,40.86,131311.0,39.851,40.0272,39.8314,39.9978,131311.0
2024-06-17 12:10:00,40.86,40.89,40.8,40.87,47019.0,39.9978,40.0272,39.9391,40.0076,47019.0
2024-06-17 12:20:00,40.87,40.92,40.83,40.91,33497.0,40.0076,40.0565,39.9684,40.0467,33497.0
2024-06-17 12:30:00,40.92,40.95,40.88,40.89,48408.0,40.0565,40.0859,40.0174,40.0272,48408.0
2024-06-17 12:40:00,40.89,40.94,40.88,40.91,39887.0,40.0272,40.0761,40.0174,40.0467,39887.0
2024-06-17 12:50:00,40.9,40.92,40.88,40.91,28853.0,40.037,40.0565,40.0174,40.0467,28853.0
2024-06-17 13:00:00,40.91,40.97,40.86,40.9,89903.0,40.0467,40.1055,39.9978,40.037,89903.0
2024-06-17 13:10:00,40.89,40.89,40.83,40.88,41922.0,40.0272,40.0272,39.9684,40.0174,41922.0
2024-06-17 13:20:00,40.89,40.9,40.83,40.87,38137.0,40.0272,40.037,39.9684,40.0076,38137.0
2024-06-17 13:30:00,40.87,40.96,40.85,40.95,32299.0,40.0076,40.0957,39.988,40.0859,32299.0
2024-06-17 13:40:00,40.96,40.96,40.91,40.94,37188.0,40.0957,40.0957,40.0467,40.0761,37188.0
2024-06-17 13:50:00,40.94,41.04,40.93,41.03,71159.0,40.0761,40.174,40.0663,40.1642,71159.0
2024-06-17 14:00:00,41.04,41.15,41.03,41.15,54980.0,40.174,40.2817,40.1642,40.2817,54980.0
2024-06-17 14:10:00,41.15,41.15,41.08,41.09,66081.0,40.2817,40.2817,40.2132,40.2229,66081.0
2024-06-17 14:20:00,41.07,41.16,41.06,41.15,56072.0,40.2034,40.2915,40.1936,40.2817,56072.0
2024-06-17 14:30:00,41.14,41.15,41.09,41.12,65286.0,40.2719,40.2817,40.2229,40.2523,65286.0
2024-06-17 14:40:00,41.12,41.14,41.07,41.08,54860.0,40.2523,40.2719,40.2034,40.2132,54860.0
2024-06-17 14:50:00,41.08,41.09,41.03,41.04,60461.0,40.2132,40.2229,40.1642,40.174,60461.0
2024-06-17 15:00:00,41.05,41.07,41.01,41.05,60081.0,40.1838,40.2034,40.1446,40.1838,60081.0
2024-06-17 15:10:00,41.05,41.08,41.04,41.07,47809.0,40.1838,40.2132,40.174,40.2034,47809.0
2024-06-17 15:20:00,41.08,41.13,41.07,41.08,57830.0,40.2132,40.2621,40.2034,40.2132,57830.0
2024-06-17 15:30:00,41.08,41.13,41.04,41.08,112330.0,40.2132,40.2621,40.174,40.2132,112330.0
2024-06-17 15:40:00,41.09,41.11,40.97,40.98,144466.0,40.2229,40.2425,40.1055,40.1153,144466.0
2024-06-17 15:50:00,40.97,41.0,40.88,40.91,678539.0,40.1055,40.1348,40.0174,40.0467,678539.0
2024-06-18 09:30:00,40.97,41.24,40.93,41.24,207331.0,40.1055,40.3698,40.0663,40.3698,207331.0
2024-06-18 09:40:00,41.23,41.5,41.22,41.44,135663.0,40.36,40.6243,40.3502,40.5656,135663.0
2024-06-18 09:50:00,41.44,41.67,41.42,41.63,191961.0,40.5656,40.7907,40.546,40.7515,191961.0
2024-06-18 10:00:00,41.64,41.71,41.51,41.57,252533.0,40.7613,40.8299,40.6341,40.6928,252533.0
2024-06-18 10:10:00,41.57,41.65,41.52,41.63,105925.0,40.6928,40.7711,40.6439,40.7515,105925.0
2024-06-18 10:20:00,41.64,41.67,41.47,41.52,92303.0,40.7613,40.7907,40.5949,40.6439,92303.0
2024-06-18 10:30:00,41.52,41.6,41.49,41.58,62213.0,40.6439,40.7222,40.6145,40.7026,62213.0
2024-06-18 10:40:00,41.58,41.59,41.41,41.45,80538.0,40.7026,40.7124,40.5362,40.5753,80538.0
2024-06-18 10:50:00,41.46,41.48,41.35,41.36,74185.0,40.5851,40.6047,40.4775,40.4872,74185.0
2024-06-18 11:00:00,41.36,41.36,41.04,41.18,102528.0,40.4872,40.4872,40.174,40.311,102528.0
2024-06-18 11:10:00,41.17,41.27,41.12,41.26,58064.0,40.3013,40.3991,40.2523,40.3894,58064.0
2024-06-18 11:20:00,41.26,41.29,41.15,41.27,59626.0,40.3894,40.4187,40.2817,40.3991,59626.0
2024-06-18 11:30:00,41.28,41.52,41.27,41.5,128555.0,40.4089,40.6439,40.3991,40.6243,128555.0
2024-06-18 11:40:00,41.51,41.63,41.5,41.55,84990.0,40.6341,40.7515,40.6243,40.6732,84990.0
2024-06-18 11:50:00,41.54,41.55,41.48,41.5,61136.0,40.6634,40.6732,40.6047,40.6243,61136.0
2024-06-18 12:00:00,41.5,41.59,41.48,41.58,54097.0,40.6243,40.7124,40.6047,40.7026,54097.0
2024-06-18 12:10:00,41.58,41.61,41.53,41.56,61212.0,40.7026,40.732,40.6537,40.683,61212.0
2024-06-18 12:20:00,41.57,41.63,41.52,41.55,63852.0,40.6928,40.7515,40.6439,40.6732,63852.0
2024-06-18 12:30:00,41.55,41.57,41.51,41.57,51036.0,40.6732,40.6928,40.6341,40.6928,51036.0
2024-06-18 12:40:00,41.57,41.59,41.52,41.55,43833.0,40.6928,40.7124,40.6439,40.6732,43833.0
2024-06-18 12:50:00,41.56,41.61,41.55,41.59,53365.0,40.683,40.732,40.6732,40.7124,53365.0
2024-06-18 13:00:00,41.59,41.6,41.45,41.47,81578.0,40.7124,40.7222,40.5753,40.5949,81578.0
2024-06-18 13:10:00,41.47,41.53,41.43,41.53,59574.0,40.5949,40.6537,40.5558,40.6537,59574.0
2024-06-18 13:20:00,41.53,41.6,41.48,41.56,62060.0,40.6537,40.7222,40.6047,40.683,62060.0
2024-06-18 13:30:00,41.57,41.67,41.55,41.66,86741.0,40.6928,40.7907,40.6732,40.7809,86741.0
2024-06-18 13:40:00,41.66,41.67,41.59,41.62,69318.0,40.7809,40.7907,40.7124,40.7418,69318.0
2024-06-18 13:50:00,41.62,41.62,41.56,41.58,48711.0,40.7418,40.7418,40.683,40.7026,48711.0
2024-06-18 14:00:00,41.57,41.68,41.56,41.66,220744.0,40.6928,40.8005,40.683,40.7809,220744.0
2024-06-18 14:10:00,41.66,41.76,41.65,41.73,145399.0,40.7809,40.8788,40.7711,40.8494,145399.0
2024-06-18 14:20:00,41.73,41.82,41.72,41.8,96862.0,40.8494,40.9375,40.8397,40.918,96862.0
2024-06-18 14:30:00,41.8,41.92,41.8,41.84,130855.0,40.918,41.0354,40.918,40.9571,130855.0
2024-06-18 14:40:00,41.84,41.91,41.83,41.9,105054.0,40.9571,41.0256,40.9473,41.0159,105054.0
2024-06-18 14:50:00,41.9,41.93,41.88,41.9,67045.0,41.0159,41.0452,40.9963,41.0159,67045.0
2024-06-18 15:00:00,41.91,41.93,41.81,41.83,76721.0,41.0256,41.0452,40.9278,40.9473,76721.0
2024-06-18 15:10:00,41.83,41.87,41.81,41.85,83599.0,40.9473,40.9865,40.9278,40.9669,83599.0
2024-06-18 15:20:00,41.86,41.9,41.84,41.87,122075.0,40.9767,41.0159,40.9571,40.9865,122075.0
2024-06-18 15:30:00,41.87,41.94,41.84,41.93,161845.0,40.9865,41.055,40.9571,41.0452,161845.0
2024-06-18 15:40:00,41.93,41.95,41.88,41.9,257157.0,41.0452,41.0648,40.9963,41.0159,257157.0
2024-06-18 15:50:00,41.89,41.9,41.76,41.79,709230.0,41.0061,41.0159,40.8788,40.9082,709230.0
2024-06-20 09:30:00,41.85,42.12,41.75,42.1,331803.0,40.9669,41.2312,40.869,41.2116,331803.0
2024-06-20 09:40:00,42.11,42.33,42.02,42.16,129948.0,41.2214,41.4368,41.1333,41.2704,129948.0
2024-06-20 09:50:00,42.16,42.37,42.12,42.32,338318.0,41.2704,41.4759,41.2312,41.427,338318.0
2024-06-20 10:00:00,42.31,42.58,42.22,42.45,253660.0,41.4172,41.6815,41.3291,41.5542,253660.0
2024-06-20 10:10:00,42.45,42.61,42.31,42.43,469162.0,41.5542,41.7109,41.4172,41.5347,469162.0
2024-06-20 10:20:00,42.45,42.62,42.45,42.57,323467.0,41.5542,41.7207,41.5542,41.6717,323467.0
2024-06-20 10:30:00,42.57,42.63,42.5,42.63,189059.0,41.6717,41.7304,41.6032,41.7304,189059.0
2024-06-20 10:40:00,42.63,42.78,42.61,42.76,222090.0,41.7304,41.8773,41.7109,41.8577,222090.0
2024-06-20 10:50:00,42.76,42.94,42.75,42.89,371389.0,41.8577,42.0339,41.8479,41.985,371389.0
2024-06-20 11:00:00,42.9,43.1,42.89,43.04,338729.0,41.9948,42.1905,41.985,42.1318,338729.0
2024-06-20 11:10:00,43.05,43.05,42.87,42.95,284038.0,42.1416,42.1416,41.9654,42.0437,284038.0
2024-06-20 11:20:00,42.97,43.05,42.89,42.91,184380.0,42.0633,42.1416,41.985,42.0045,184380.0
2024-06-20 11:30:00,42.9,43.03,42.88,42.94,150541.0,41.9948,42.122,41.9752,42.0339,150541.0
2024-06-20 11:40:00,42.94,42.99,42.87,42.91,98422.0,42.0339,42.0829,41.9654,42.0045,98422.0
2024-06-20 11:50:00,42.91,42.96,42.8,42.82,61166.0,42.0045,42.0535,41.8969,41.9164,61166.0
2024-06-20 12:00:00,42.82,42.83,42.73,42.79,58807.0,41.9164,41.9262,41.8283,41.8871,58807.0
2024-06-20 12:10:00,42.8,43.0,42.8,42.99,67070.0,41.8969,42.0926,41.8969,42.0829,67070.0
2024-06-20 12:20:00,42.99,43.03,42.96,43.01,63422.0,42.0829,42.122,42.0535,42.1024,63422.0
2024-06-20 12:30:00,43.01,43.03,42.94,42.94,49756.0,42.1024,42.122,42.0339,42.0339,49756.0
2024-06-20 12:40:00,42.95,43.05,42.95,43.05,56257.0,42.0437,42.1416,42.0437,42.1416,56257.0
2024-06-20 12:50:00,43.05,43.08,43.02,43.07,67077.0,42.1416,42.171,42.1122,42.1612,67077.0
2024-06-20 13:00:00,43.07,43.07,42.92,42.97,54927.0,42.1612,42.1612,42.0143,42.0633,54927.0
2024-06-20 13:10:00,42.97,42.97,42.87,42.9,43918.0,42.0633,42.0633,41.9654,41.9948,43918.0
2024-06-20 13:20:00,42.9,42.93,42.86,42.89,48939.0,41.9948,42.0241,41.9556,41.985,48939.0
2024-06-20 13:30:00,42.9,42.91,42.82,42.84,73900.0,41.9948,42.0045,41.9164,41.936,73900.0
2024-06-20 13:40:00,42.84,42.89,42.81,42.86,50632.0,41.936,41.985,41.9067,41.9556,50632.0
2024-06-20 13:50:00,42.86,42.92,42.85,42.9,42512.0,41.9556,42.0143,41.9458,41.9948,42512.0
2024-06-20 14:00:00,42.9,43.02,42.89,42.95,77515.0,41.9948,42.1122,41.985,42.0437,77515.0
2024-06-20 14:10:00,42.95,43.01,42.92,42.94,54290.0,42.0437,42.1024,42.0143,42.0339,54290.0
2024-06-20 14:20:00,42.95,42.99,42.92,42.98,65582.0,42.0437,42.0829,42.0143,42.0731,65582.0
2024-06-20 14:30:00,42.98,42.98,42.88,42.89,44176.0,42.0731,42.0731,41.9752,41.985,44176.0
2024-06-20 14:40:00,42.89,42.99,42.89,42.98,86013.0,41.985,42.0829,41.985,42.0731,86013.0
2024-06-20 14:50:00,42.98,43.05,42.97,43.02,108667.0,42.0731,42.1416,42.0633,42.1122,108667.0
2024-06-20 15:00:00,43.02,43.07,42.91,42.92,78847.0,42.1122,42.1612,42.0045,42.0143,78847.0
2024-06-20 15:10:00,42.92,43.0,42.89,42.98,79337.0,42.0143,42.0926,41.985,42.0731,79337.0
2024-06-20 15:20:00,42.97,43.0,42.91,42.98,101696.0,42.0633,42.0926,42.0045,42.0731,101696.0
2024-06-20 15:30:00,42.98,43.04,42.96,42.99,166861.0,42.0731,42.1318,42.0535,42.0829,166861.0
2024-06-20 15:40:00,43.0,43.0,42.93,42.94,166824.0,42.0926,42.0926,42.0241,42.0339,166824.0
2024-06-20 15:50:00,42.94,42.95,42.78,42.82,747411.0,42.0339,42.0437,41.8773,41.9164,747411.0
2024-06-21 09:30:00,42.68,42.95,42.6,42.68,1799893.0,41.7794,42.0437,41.7011,41.7794,1799893.0
2024-06-21 09:40:00,42.68,42.73,42.2,42.42,199730.0,41.7794,41.8283,41.3095,41.5249,199730.0
2024-06-21 09:50:00,42.43,42.44,42.22,42.43,137043.0,41.5347,41.5445,41.3291,41.5347,137043.0
2024-06-21 10:00:00,42.44,42.56,42.25,42.36,200841.0,41.5445,41.6619,41.3585,41.4661,200841.0
2024-06-21 10:10:00,42.36,42.53,42.32,42.48,107062.0,41.4661,41.6326,41.427,41.5836,107062.0
2024-06-21 10:20:00,42.48,42.55,42.37,42.51,176130.0,41.5836,41.6521,41.4759,41.613,176130.0
2024-06-21 10:30:00,42.52,42.59,42.47,42.49,207125.0,41.6228,41.6913,41.5738,41.5934,207125.0
2024-06-21 10:40:00,42.49,42.52,42.39,42.48,103270.0,41.5934,41.6228,41.4955,41.5836,103270.0
2024-06-21 10:50:00,42.48,42.57,42.42,42.48,74288.0,41.5836,41.6717,41.5249,41.5836,74288.0
2024-06-21 11:00:00,42.48,42.57,42.38,42.57,103580.0,41.5836,41.6717,41.4857,41.6717,103580.0
2024-06-21 11:10:00,42.57,42.65,42.43,42.5,204115.0,41.6717,41.75,41.5347,41.6032,204115.0
2024-06-21 11:20:00,42.49,42.52,42.41,42.45,119925.0,41.5934,41.6228,41.5151,41.5542,119925.0
2024-06-21 11:30:00,42.45,42.61,42.34,42.55,145572.0,41.5542,41.7109,41.4466,41.6521,145572.0
2024-06-21 11:40:00,42.56,42.73,42.54,42.72,173284.0,41.6619,41.8283,41.6423,41.8185,173284.0
2024-06-21 11:50:00,42.71,42.79,42.57,42.62,112987.0,41.8088,41.8871,41.6717,41.7207,112987.0
2024-06-21 12:00:00,42.62,42.62,42.52,42.55,35699.0,41.7207,41.7207,41.6228,41.6521,35699.0
2024-06-21 12:10:00,42.55,42.63,42.48,42.63,41946.0,41.6521,41.7304,41.5836,41.7304,41946.0
2024-06-21 12:20:00,42.63,42.67,42.59,42.61,30658.0,41.7304,41.7696,41.6913,41.7109,30658.0
2024-06-21 12:30:00,42.61,42.63,42.57,42.61,44195.0,41.7109,41.7304,41.6717,41.7109,44195.0
2024-06-21 12:40:00,42.61,42.66,42.59,42.62,77061.0,41.7109,41.7598,41.6913,41.7207,77061.0
2024-06-21 12:50:00,42.62,42.66,42.59,42.63,57334.0,41.7207,41.7598,41.6913,41.7304,57334.0
2024-06-21 13:00:00,42.62,42.63,42.53,42.56,45970.0,41.7207,41.7304,41.6326,41.6619,45970.0
2024-06-21 13:10:00,42.57,42.58,42.52,42.54,52497.0,41.6717,41.6815,41.6228,41.6423,52497.0
2024-06-21 13:20:00,42.51,42.53,42.46,42.46,57779.0,41.613,41.6326,41.564,41.564,57779.0
2024-06-21 13:30:00,42.46,42.51,42.43,42.48,75950.0,41.564,41.613,41.5347,41.5836,75950.0
2024-06-21 13:40:00,42.47,42.48,42.42,42.42,47780.0,41.5738,41.5836,41.5249,41.5249,47780.0
2024-06-21 13:50:00,42.41,42.46,42.39,42.45,62660.0,41.5151,41.564,41.4955,41.5542,62660.0
2024-06-21 14:00:00,42.45,42.47,42.38,42.43,100340.0,41.5542,41.5738,41.4857,41.5347,100340.0
2024-06-21 14:10:00,42.42,42.42,42.37,42.39,57463.0,41.5249,41.5249,41.4759,41.4955,57463.0
2024-06-21 14:20:00,42.39,42.45,42.38,42.44,96900.0,41.4955,41.5542,41.4857,41.5445,96900.0
2024-06-21 14:30:00,42.44,42.45,42.32,42.34,81052.0,41.5445,41.5542,41.427,41.4466,81052.0
2024-06-21 14:40:00,42.34,42.38,42.31,42.34,70130.0,41.4466,41.4857,41.4172,41.4466,70130.0
2024-06-21 14:50:00,42.34,42.37,42.31,42.37,102001.0,41.4466,41.4759,41.4172,41.4759,102001.0
2024-06-21 15:00:00,42.37,42.47,42.33,42.41,113922.0,41.4759,41.5738,41.4368,41.5151,113922.0
2024-06-21 15:10:00,42.4,42.51,42.39,42.51,156798.0,41.5053,41.613,41.4955,41.613,156798.0
2024-06-21 15:20:00,42.51,42.6,42.49,42.51,151002.0,41.613,41.7011,41.5934,41.613,151002.0
2024-06-21 15:30:00,42.51,42.52,42.36,42.36,178817.0,41.613,41.6228,41.4661,41.4661,178817.0
2024-06-21 15:40:00,42.37,42.37,42.26,42.27,184879.0,41.4759,41.4759,41.3683,41.378,184879.0
2024-06-21 15:50:00,42.28,42.36,42.24,42.24,770813.0,41.3878,41.4661,41.3487,41.3487,770813.0
2024-06-24 09:30:00,42.33,42.71,42.28,42.56,284045.0,41.4368,41.8088,41.3878,41.6619,284045.0
2024-06-24 09:40:00,42.56,42.81,42.49,42.81,212804.0,41.6619,41.9067,41.5934,41.9067,212804.0
2024-06-24 09:50:00,42.81,42.99,42.75,42.92,218838.0,41.9067,42.0829,41.8479,42.0143,218838.0
2024-06-24 10:00:00,42.92,43.04,42.81,42.98,226733.0,42.0143,42.1318,41.9067,42.0731,226733.0
2024-06-24 10:10:00,42.97,43.01,42.87,42.95,112320.0,42.0633,42.1024,41.9654,42.0437,112320.0
2024-06-24 10:20:00,42.95,43.0,42.91,42.98,185879.0,42.0437,42.0926,42.0045,42.0731,185879.0
2024-06-24 10:30:00,42.97,43.04,42.84,43.01,178701.0,42.0633,42.1318,41.936,42.1024,178701.0
2024-06-24 10:40:00,43.01,43.11,42.98,43.07,168130.0,42.1024,42.2003,42.0731,42.1612,168130.0
2024-06-24 10:50:00,43.07,43.07,42.92,42.96,137657.0,42.1612,42.1612,42.0143,42.0535,137657.0
2024-06-24 11:00:00,42.96,42.97,42.86,42.88,159047.0,42.0535,42.0633,41.9556,41.9752,159047.0
2024-06-24 11:10:00,42.88,42.93,42.81,42.89,69715.0,41.9752,42.0241,41.9067,41.985,69715.0
2024-06-24 11:20:00,42.89,42.89,42.71,42.73,187941.0,41.985,41.985,41.8088,41.8283,187941.0
2024-06-24 11:30:00,42.73,42.77,42.68,42.73,148335.0,41.8283,41.8675,41.7794,41.8283,148335.0
2024-06-24 11:40:00,42.73,42.73,42.58,42.63,218499.0,41.8283,41.8283,41.6815,41.7304,218499.0
2024-06-24 11:50:00,42.62,42.7,42.56,42.64,147100.0,41.7207,41.799,41.6619,41.7402,147100.0
2024-06-24 12:00:00,42.61,42.62,42.56,42.61,111609.0,41.7109,41.7207,41.6619,41.7109,111609.0
2024-06-24 12:10:00,42.62,42.68,42.61,42.63,45997.0,41.7207,41.7794,41.7109,41.7304,45997.0
2024-06-24 12:20:00,42.63,42.7,42.62,42.62,37426.0,41.7304,41.799,41.7207,41.7207,37426.0
2024-06-24 12:30:00,42.61,42.7,42.61,42.7,30037.0,41.7109,41.799,41.7109,41.799,30037.0
2024-06-24 12:40:00,42.69,42.71,42.66,42.66,40519.0,41.7892,41.8088,41.7598,41.7598,40519.0
2024-06-24 12:50:00,42.66,42.67,42.62,42.64,49245.0,41.7598,41.7696,41.7207,41.7402,49245.0
2024-06-24 13:00:00,42.64,42.66,42.55,42.59,38914.0,41.7402,41.7598,41.6521,41.6913,38914.0
2024-06-24 13:10:00,42.59,42.68,42.58,42.64,62211.0,41.6913,41.7794,41.6815,41.7402,62211.0
2024-06-24 13:20:00,42.63,42.67,42.61,42.66,52341.0,41.7304,41.7696,41.7109,41.7598,52341.0
2024-06-24 13:30:00,42.65,42.71,42.65,42.69,33457.0,41.75,41.8088,41.75,41.7892,33457.0
2024-06-24 13:40:00,42.68,42.71,42.66,42.68,22529.0,41.7794,41.8088,41.7598,41.7794,22529.0
2024-06-24 13:50:00,42.67,42.7,42.65,42.68,38435.0,41.7696,41.799,41.75,41.7794,38435.0
2024-06-24 14:00:00,42.68,42.68,42.62,42.65,37836.0,41.7794,41.7794,41.7207,41.75,37836.0
2024-06-24 14:10:00,42.64,42.7,42.63,42.7,38367.0,41.7402,41.799,41.7304,41.799,38367.0
2024-06-24 14:20:00,42.71,42.8,42.7,42.8,52905.0,41.8088,41.8969,41.799,41.8969,52905.0
2024-06-24 14:30:00,42.8,42.87,42.77,42.87,140502.0,41.8969,41.9654,41.8675,41.9654,140502.0
2024-06-24 14:40:00,42.86,42.92,42.84,42.89,109174.0,41.9556,42.0143,41.936,41.985,109174.0
2024-06-24 14:50:00,42.89,42.91,42.87,42.88,55042.0,41.985,42.0045,41.9654,41.9752,55042.0
2024-06-24 15:00:00,42.87,42.88,42.81,42.85,43648.0,41.9654,41.9752,41.9067,41.9458,43648.0
2024-06-24 15:10:00,42.86,42.86,42.77,42.77,40556.0,41.9556,41.9556,41.8675,41.8675,40556.0
2024-06-24 15:20:00,42.77,42.85,42.76,42.84,56943.0,41.8675,41.9458,41.8577,41.936,56943.0
2024-06-24 15:30:00,42.84,42.87,42.76,42.83,232703.0,41.936,41.9654,41.8577,41.9262,232703.0
2024-06-24 15:40:00,42.83,42.88,42.81,42.82,251846.0,41.9262,41.9752,41.9067,41.9164,251846.0
2024-06-24 15:50:00,42.82,42.85,42.59,42.61,596357.0,41.9164,41.9458,41.6913,41.7109,596357.0
2024-06-25 09:30:00,42.41,42.5,42.16,42.41,273765.0,41.5151,41.6032,41.2704,41.5151,273765.0
2024-06-25 09:40:00,42.43,42.53,42.33,42.4,92707.0,41.5347,41.6326,41.4368,41.5053,92707.0
2024-06-25 09:50:00,42.39,42.56,42.35,42.45,74419.0,41.4955,41.6619,41.4564,41.5542,74419.0
2024-06-25 10:00:00,42.44,42.53,42.24,42.25,95115.0,41.5445,41.6326,41.3487,41.3585,95115.0
2024-06-25 10:10:00,42.23,42.36,42.22,42.3,77851.0,41.3389,41.4661,41.3291,41.4074,77851.0
2024-06-25 10:20:00,42.31,42.4,42.18,42.2,99861.0,41.4172,41.5053,41.2899,41.3095,99861.0
2024-06-25 10:30:00,42.21,42.28,42.14,42.16,137502.0,41.3193,41.3878,41.2508,41.2704,137502.0
2024-06-25 10:40:00,42.16,42.17,42.06,42.08,131962.0,41.2704,41.2802,41.1725,41.1921,131962.0
2024-06-25 10:50:00,42.08,42.15,42.04,42.13,177561.0,41.1921,41.2606,41.1529,41.241,177561.0
2024-06-25 11:00:00,42.14,42.21,42.07,42.11,96188.0,41.2508,41.3193,41.1823,41.2214,96188.0
2024-06-25 11:10:00,42.11,42.13,41.91,41.95,175626.0,41.2214,41.241,41.0256,41.0648,175626.0
2024-06-25 11:20:00,41.95,42.19,41.95,42.16,108599.0,41.0648,41.2997,41.0648,41.2704,108599.0
2024-06-25 11:30:00,42.15,42.17,42.02,42.09,110674.0,41.2606,41.2802,41.1333,41.2018,110674.0
2024-06-25 11:40:00,42.09,42.22,42.06,42.22,78998.0,41.2018,41.3291,41.1725,41.3291,78998.0
2024-06-25 11:50:00,42.22,42.23,42.09,42.18,179399.0,41.3291,41.3389,41.2018,41.2899,179399.0
2024-06-25 12:00:00,42.18,42.18,42.06,42.07,61302.0,41.2899,41.2899,41.1725,41.1823,61302.0
2024-06-25 12:10:00,42.07,42.09,41.99,42.03,72459.0,41.1823,41.2018,41.104,41.1431,72459.0
2024-06-25 12:20:00,42.03,42.03,41.93,41.94,54313.0,41.1431,41.1431,41.0452,41.055,54313.0
2024-06-25 12:30:00,41.94,41.95,41.9,41.94,66369.0,41.055,41.0648,41.0159,41.055,66369.0
2024-06-25 12:40:00,41.96,41.99,41.9,41.97,138041.0,41.0746,41.104,41.0159,41.0844,138041.0
2024-06-25 12:50:00,41.97,42.02,41.9,42.02,52244.0,41.0844,41.1333,41.0159,41.1333,52244.0
2024-06-25 13:00:00,42.02,42.07,42.01,42.05,27911.0,41.1333,41.1823,41.1235,41.1627,27911.0
2024-06-25 13:10:00,42.04,42.04,41.98,42.02,42758.0,41.1529,41.1529,41.0942,41.1333,42758.0
2024-06-25 13:20:00,42.03,42.05,42.02,42.03,26581.0,41.1431,41.1627,41.1333,41.1431,26581.0
2024-06-25 13:30:00,42.04,42.07,41.99,42.06,32642.0,41.1529,41.1823,41.104,41.1725,32642.0
2024-06-25 13:40:00,42.06,42.1,42.05,42.08,32048.0,41.1725,41.2116,41.1627,41.1921,32048.0
2024-06-25 13:50:00,42.08,42.11,42.06,42.09,33162.0,41.1921,41.2214,41.1725,41.2018,33162.0
2024-06-25 14:00:00,42.08,42.09,42.03,42.06,44364.0,41.1921,41.2018,41.1431,41.1725,44364.0
2024-06-25 14:10:00,42.06,42.09,42.05,42.09,40690.0,41.1725,41.2018,41.1627,41.2018,40690.0
2024-06-25 14:20:00,42.09,42.13,42.07,42.13,36617.0,41.2018,41.241,41.1823,41.241,36617.0
2024-06-25 14:30:00,42.13,42.14,42.07,42.11,61201.0,41.241,41.2508,41.1823,41.2214,61201.0
2024-06-25 14:40:00,42.1,42.1,42.04,42.05,40364.0,41.2116,41.2116,41.1529,41.1627,40364.0
2024-06-25 14:50:00,42.05,42.07,42.03,42.04,40828.0,41.1627,41.1823,41.1431,41.1529,40828.0
2024-06-25 15:00:00,42.03,42.04,41.98,42.01,82604.0,41.1431,41.1529,41.0942,41.1235,82604.0
2024-06-25 15:10:00,42.01,42.04,41.99,42.02,51674.0,41.1235,41.1529,41.104,41.1333,51674.0
2024-06-25 15:20:00,42.02,42.09,41.99,42.07,153698.0,41.1333,41.2018,41.104,41.1823,153698.0
2024-06-25 15:30:00,42.06,42.06,41.96,41.97,117995.0,41.1725,41.1725,41.0746,41.0844,117995.0
2024-06-25 15:40:00,41.96,41.96,41.88,41.89,190234.0,41.0746,41.0746,40.9963,41.0061,190234.0
2024-06-25 15:50:00,41.89,41.94,41.85,41.9,565166.0,41.0061,41.055,40.9669,41.0159,565166.0
2024-06-26 09:30:00,41.36,41.6,41.15,41.57,301518.0,40.4872,40.7222,40.2817,40.6928,301518.0
2024-06-26 09:40:00,41.57,41.66,41.34,41.4,188555.0,40.6928,40.7809,40.4677,40.5264,188555.0
2024-06-26 09:50:00,41.4,41.57,41.37,41.45,80238.0,40.5264,40.6928,40.497,40.5753,80238.0
2024-06-26 10:00:00,41.43,41.64,41.4,41.54,83628.0,40.5558,40.7613,40.5264,40.6634,83628.0
2024-06-26 10:10:00,41.53,41.72,41.52,41.63,72296.0,40.6537,40.8397,40.6439,40.7515,72296.0
2024-06-26 10:20:00,41.63,41.68,41.57,41.62,87870.0,40.7515,40.8005,40.6928,40.7418,87870.0
2024-06-26 10:30:00,41.63,41.64,41.5,41.52,106116.0,40.7515,40.7613,40.6243,40.6439,106116.0
2024-06-26 10:40:00,41.52,41.59,41.5,41.55,44835.0,40.6439,40.7124,40.6243,40.6732,44835.0
2024-06-26 10:50:00,41.54,41.58,41.51,41.57,39127.0,40.6634,40.7026,40.6341,40.6928,39127.0
2024-06-26 11:00:00,41.57,41.59,41.48,41.57,85029.0,40.6928,40.7124,40.6047,40.6928,85029.0
2024-06-26 11:10:00,41.58,41.63,41.5,41.55,104121.0,40.7026,40.7515,40.6243,40.6732,104121.0
2024-06-26 11:20:00,41.55,41.63,41.51,41.53,116272.0,40.6732,40.7515,40.6341,40.6537,116272.0
2024-06-26 11:30:00,41.52,41.59,41.46,41.48,95601.0,40.6439,40.7124,40.5851,40.6047,95601.0
2024-06-26 11:40:00,41.47,41.52,41.44,41.5,49837.0,40.5949,40.6439,40.5656,40.6243,49837.0
2024-06-26 11:50:00,41.5,41.51,41.41,41.44,51512.0,40.6243,40.6341,40.5362,40.5656,51512.0
2024-06-26 12:00:00,41.43,41.45,41.41,41.44,51509.0,40.5558,40.5753,40.5362,40.5656,51509.0
2024-06-26 12:10:00,41.43,41.43,41.34,41.38,51409.0,40.5558,40.5558,40.4677,40.5068,51409.0
2024-06-26 12:20:00,41.38,41.38,41.33,41.34,55005.0,40.5068,40.5068,40.4579,40.4677,55005.0
2024-06-26 12:30:00,41.34,41.37,41.3,41.32,69090.0,40.4677,40.497,40.4285,40.4481,69090.0
2024-06-26 12:40:00,41.33,41.37,41.28,41.36,56208.0,40.4579,40.497,40.4089,40.4872,56208.0
2024-06-26 12:50:00,41.36,41.4,41.35,41.37,55658.0,40.4872,40.5264,40.4775,40.497,55658.0
2024-06-26 13:00:00,41.36,41.38,41.27,41.29,54740.0,40.4872,40.5068,40.3991,40.4187,54740.0
2024-06-26 13:10:00,41.28,41.33,41.27,41.32,45514.0,40.4089,40.4579,40.3991,40.4481,45514.0
2024-06-26 13:20:00,41.32,41.35,41.29,41.3,57913.0,40.4481,40.4775,40.4187,40.4285,57913.0
2024-06-26 13:30:00,41.3,41.36,41.3,41.35,51420.0,40.4285,40.4872,40.4285,40.4775,51420.0
2024-06-26 13:40:00,41.35,41.41,41.34,41.39,71626.0,40.4775,40.5362,40.4677,40.5166,71626.0
2024-06-26 13:50:00,41.39,41.43,41.35,41.42,71744.0,40.5166,40.5558,40.4775,40.546,71744.0
2024-06-26 14:00:00,41.42,41.42,41.38,41.38,53985.0,40.546,40.546,40.5068,40.5068,53985.0
2024-06-26 14:10:00,41.39,41.39,41.29,41.33,66489.0,40.5166,40.5166,40.4187,40.4579,66489.0
2024-06-26 14:20:00,41.32,41.36,41.29,41.3,61831.0,40.4481,40.4872,40.4187,40.4285,61831.0
2024-06-26 14:30:00,41.3,41.35,41.29,41.32,56438.0,40.4285,40.4775,40.4187,40.4481,56438.0
2024-06-26 14:40:00,41.32,41.35,41.28,41.33,69230.0,40.4481,40.4775,40.4089,40.4579,69230.0
2024-06-26 14:50:00,41.34,41.38,41.32,41.36,71340.0,40.4677,40.5068,40.4481,40.4872,71340.0
2024-06-26 15:00:00,41.36,41.36,41.27,41.29,85391.0,40.4872,40.4872,40.3991,40.4187,85391.0
2024-06-26 15:10:00,41.28,41.32,41.25,41.3,142130.0,40.4089,40.4481,40.3796,40.4285,142130.0
2024-06-26 15:20:00,41.31,41.37,41.3,41.36,71906.0,40.4383,40.497,40.4285,40.4872,71906.0
2024-06-26 15:30:00,41.37,41.42,41.33,41.41,133698.0,40.497,40.546,40.4579,40.5362,133698.0
2024-06-26 15:40:00,41.41,41.43,41.37,41.38,161031.0,40.5362,40.5558,40.497,40.5068,161031.0
2024-06-26 15:50:00,41.38,41.52,41.37,41.46,655848.0,40.5068,40.6439,40.497,40.5851,655848.0
2024-06-27 09:30:00,41.97,42.17,41.88,41.94,301467.0,41.0844,41.2802,40.9963,41.055,301467.0
2024-06-27 09:40:00,41.93,41.98,41.8,41.91,155954.0,41.0452,41.0942,40.918,41.0256,155954.0
2024-06-27 09:50:00,41.91,42.0,41.87,41.94,119823.0,41.0256,41.1137,40.9865,41.055,119823.0
2024-06-27 10:00:00,41.93,42.09,41.91,41.95,146534.0,41.0452,41.2018,41.0256,41.0648,146534.0
2024-06-27 10:10:00,41.96,41.98,41.78,41.8,82405.0,41.0746,41.0942,40.8984,40.918,82405.0
2024-06-27 10:20:00,41.8,41.93,41.79,41.87,67914.0,40.918,41.0452,40.9082,40.9865,67914.0
2024-06-27 10:30:00,41.88,41.92,41.85,41.91,50719.0,40.9963,41.0354,40.9669,41.0256,50719.0
2024-06-27 10:40:00,41.91,42.02,41.91,42.01,54856.0,41.0256,41.1333,41.0256,41.1235,54856.0
2024-06-27 10:50:00,42.01,42.06,41.96,42.0,83917.0,41.1235,41.1725,41.0746,41.1137,83917.0
2024-06-27 11:00:00,42.0,42.04,41.97,42.02,82412.0,41.1137,41.1529,41.0844,41.1333,82412.0
2024-06-27 11:10:00,42.01,42.02,41.99,42.0,66198.0,41.1235,41.1333,41.104,41.1137,66198.0
2024-06-27 11:20:00,42.0,42.0,41.84,41.9,162670.0,41.1137,41.1137,40.9571,41.0159,162670.0
2024-06-27 11:30:00,41.92,41.95,41.82,41.95,86769.0,41.0354,41.0648,40.9375,41.0648,86769.0
2024-06-27 11:40:00,41.95,41.96,41.84,41.86,45580.0,41.0648,41.0746,40.9571,40.9767,45580.0
2024-06-27 11:50:00,41.86,41.93,41.84,41.93,39991.0,40.9767,41.0452,40.9571,41.0452,39991.0
2024-06-27 12:00:00,41.92,41.92,41.86,41.87,31284.0,41.0354,41.0354,40.9767,40.9865,31284.0
2024-06-27 12:10:00,41.87,41.88,41.82,41.83,30219.0,40.9865,40.9963,40.9375,40.9473,30219.0
2024-06-27 12:20:00,41.84,41.89,41.82,41.89,38786.0,40.9571,41.0061,40.9375,41.0061,38786.0
2024-06-27 12:30:00,41.88,41.95,41.88,41.94,41801.0,40.9963,41.0648,40.9963,41.055,41801.0
2024-06-27 12:40:00,41.94,41.99,41.93,41.98,65318.0,41.055,41.104,41.0452,41.0942,65318.0
2024-06-27 12:50:00,41.98,42.0,41.94,41.95,95080.0,41.0942,41.1137,41.055,41.0648,95080.0
2024-06-27 13:00:00,41.95,41.96,41.87,41.89,55709.0,41.0648,41.0746,40.9865,41.0061,55709.0
2024-06-27 13:10:00,41.9,41.94,41.88,41.92,39233.0,41.0159,41.055,40.9963,41.0354,39233.0
2024-06-27 13:20:00,41.93,41.98,41.92,41.96,28699.0,41.0452,41.0942,41.0354,41.0746,28699.0
2024-06-27 13:30:00,41.95,42.03,41.94,42.01,70645.0,41.0648,41.1431,41.055,41.1235,70645.0
2024-06-27 13:40:00,42.02,42.03,41.94,41.96,67488.0,41.1333,41.1431,41.055,41.0746,67488.0
2024-06-27 13:50:00,41.95,41.97,41.92,41.93,46687.0,41.0648,41.0844,41.0354,41.0452,46687.0
2024-06-27 14:00:00,41.92,41.92,41.87,41.88,43307.0,41.0354,41.0354,40.9865,40.9963,43307.0
2024-06-27 14:10:00,41.87,42.01,41.87,41.95,86254.0,40.9865,41.1235,40.9865,41.0648,86254.0
2024-06-27 14:20:00,41.95,42.01,41.94,41.94,75801.0,41.0648,41.1235,41.055,41.055,75801.0
2024-06-27 14:30:00,41.93,41.97,41.91,41.93,51214.0,41.0452,41.0844,41.0256,41.0452,51214.0
2024-06-27 14:40:00,41.93,41.99,41.9,41.98,43912.0,41.0452,41.104,41.0159,41.0942,43912.0
2024-06-27 14:50:00,41.98,42.04,41.98,42.04,59894.0,41.0942,41.1529,41.0942,41.1529,59894.0
2024-06-27 15:00:00,42.04,42.08,42.03,42.05,73872.0,41.1529,41.1921,41.1431,41.1627,73872.0
2024-06-27 15:10:00,42.05,42.09,42.01,42.02,67736.0,41.1627,41.2018,41.1235,41.1333,67736.0
2024-06-27 15:20:00,42.02,42.02,41.97,41.97,84783.0,41.1333,41.1333,41.0844,41.0844,84783.0
2024-06-27 15:30:00,41.97,42.02,41.94,42.0,109137.0,41.0844,41.1333,41.055,41.1137,109137.0
2024-06-27 15:40:00,42.0,42.06,41.93,41.94,133004.0,41.1137,41.1725,41.0452,41.055,133004.0
2024-06-27 15:50:00,41.94,41.98,41.81,41.88,570915.0,41.055,41.0942,40.9278,40.9963,570915.0
2024-06-28 09:30:00,42.21,42.36,42.15,42.26,233389.0,41.3193,41.4661,41.2606,41.3683,233389.0
2024-06-28 09:40:00,42.29,42.33,42.15,42.19,102400.0,41.3976,41.4368,41.2606,41.2997,102400.0
2024-06-28 09:50:00,42.2,42.27,42.15,42.17,112415.0,41.3095,41.378,41.2606,41.2802,112415.0
2024-06-28 10:00:00,42.18,42.24,42.0,42.22,111369.0,41.2899,41.3487,41.1137,41.3291,111369.0
2024-06-28 10:10:00,42.22,42.24,42.06,42.08,101584.0,41.3291,41.3487,41.1725,41.1921,101584.0
2024-06-28 10:20:00,42.07,42.11,42.01,42.07,99746.0,41.1823,41.2214,41.1235,41.1823,99746.0
2024-06-28 10:30:00,42.07,42.12,41.91,41.94,121816.0,41.1823,41.2312,41.0256,41.055,121816.0
2024-06-28 10:40:00,41.95,41.97,41.84,41.88,159572.0,41.0648,41.0844,40.9571,40.9963,159572.0
2024-06-28 10:50:00,41.89,41.91,41.8,41.86,133131.0,41.0061,41.0256,40.918,40.9767,133131.0
2024-06-28 11:00:00,41.85,41.91,41.8,41.89,104792.0,40.9669,41.0256,40.918,41.0061,104792.0
2024-06-28 11:10:00,41.89,41.9,41.81,41.84,107153.0,41.0061,41.0159,40.9278,40.9571,107153.0
2024-06-28 11:20:00,41.83,41.92,41.83,41.91,41269.0,40.9473,41.0354,40.9473,41.0256,41269.0
2024-06-28 11:30:00,41.91,41.97,41.89,41.97,48907.0,41.0256,41.0844,41.0061,41.0844,48907.0
2024-06-28 11:40:00,41.96,41.97,41.92,41.96,37657.0,41.0746,41.0844,41.0354,41.0746,37657.0
2024-06-28 11:50:00,41.96,42.06,41.95,42.04,75800.0,41.0746,41.1725,41.0648,41.1529,75800.0
2024-06-28 12:00:00,42.05,42.11,42.0,42.0,115306.0,41.1627,41.2214,41.1137,41.1137,115306.0
2024-06-28 12:10:00,42.0,42.12,42.0,42.12,137547.0,41.1137,41.2312,41.1137,41.2312,137547.0
2024-06-28 12:20:00,42.12,42.15,42.08,42.08,101496.0,41.2312,41.2606,41.1921,41.1921,101496.0
2024-06-28 12:30:00,42.09,42.1,41.95,41.96,65992.0,41.2018,41.2116,41.0648,41.0746,65992.0
2024-06-28 12:40:00,41.96,41.99,41.92,41.98,44674.0,41.0746,41.104,41.0354,41.0942,44674.0
2024-06-28 12:50:00,41.99,42.05,41.95,42.04,59811.0,41.104,41.1627,41.0648,41.1529,59811.0
2024-06-28 13:00:00,42.04,42.12,42.03,42.11,45166.0,41.1529,41.2312,41.1431,41.2214,45166.0
2024-06-28 13:10:00,42.12,42.13,42.09,42.12,49897.0,41.2312,41.241,41.2018,41.2312,49897.0
2024-06-28 13:20:00,42.12,42.13,41.99,41.99,41951.0,41.2312,41.241,41.104,41.104,41951.0
2024-06-28 13:30:00,41.99,42.0,41.93,42.0,70311.0,41.104,41.1137,41.0452,41.1137,70311.0
2024-06-28 13:40:00,42.0,42.03,41.97,42.0,41653.0,41.1137,41.1431,41.0844,41.1137,41653.0
2024-06-28 13:50:00,42.0,42.01,41.94,41.96,59798.0,41.1137,41.1235,41.055,41.0746,59798.0
2024-06-28 14:00:00,41.96,41.96,41.88,41.93,64639.0,41.0746,41.0746,40.9963,41.0452,64639.0
2024-06-28 14:10:00,41.93,41.97,41.92,41.95,55635.0,41.0452,41.0844,41.0354,41.0648,55635.0
2024-06-28 14:20:00,41.95,41.95,41.77,41.8,148323.0,41.0648,41.0648,40.8886,40.918,148323.0
2024-06-28 14:30:00,41.8,41.84,41.77,41.82,115133.0,40.918,40.9571,40.8886,40.9375,115133.0
2024-06-28 14:40:00,41.83,41.85,41.73,41.8,171402.0,40.9473,40.9669,40.8494,40.918,171402.0
2024-06-28 14:50:00,41.81,41.86,41.79,41.86,111966.0,40.9278,40.9767,40.9082,40.9767,111966.0
2024-06-28 15:00:00,41.86,41.86,41.79,41.82,85971.0,40.9767,40.9767,40.9082,40.9375,85971.0
2024-06-28 15:10:00,41.81,41.81,41.74,41.76,96481.0,40.9278,40.9278,40.8592,40.8788,96481.0
2024-06-28 15:20:00,41.77,41.8,41.71,41.75,134623.0,40.8886,40.918,40.8299,40.869,134623.0
2024-06-28 15:30:00,41.75,41.76,41.65,41.69,217428.0,40.869,40.8788,40.7711,40.8103,217428.0
2024-06-28 15:40:00,41.68,41.74,41.63,41.73,214409.0,40.8005,40.8592,40.7515,40.8494,214409.0
2024-06-28 15:50:00,41.74,41.84,41.7,41.84,1018811.0,40.8592,40.9571,40.8201,40.9571,1018811.0
2024-07-01 09:30:00,42.1,42.38,42.02,42.32,233593.0,41.2116,41.4857,41.1333,41.427,233593.0
2024-07-01 09:40:00,42.36,42.54,42.34,42.47,99508.0,41.4661,41.6423,41.4466,41.5738,99508.0
2024-07-01 09:50:00,42.46,42.53,42.21,42.23,136478.0,41.564,41.6326,41.3193,41.3389,136478.0
2024-07-01 10:00:00,42.27,42.46,42.16,42.18,144889.0,41.378,41.564,41.2704,41.2899,144889.0
2024-07-01 10:10:00,42.18,42.18,41.93,41.97,119011.0,41.2899,41.2899,41.0452,41.0844,119011.0
2024-07-01 10:20:00,41.96,41.97,41.79,41.84,83027.0,41.0746,41.0844,40.9082,40.9571,83027.0
2024-07-01 10:30:00,41.84,41.84,41.72,41.77,61512.0,40.9571,40.9571,40.8397,40.8886,61512.0
2024-07-01 10:40:00,41.77,41.78,41.68,41.7,65229.0,40.8886,40.8984,40.8005,40.8201,65229.0
2024-07-01 10:50:00,41.69,41.83,41.68,41.82,74029.0,40.8103,40.9473,40.8005,40.9375,74029.0
2024-07-01 11:00:00,41.82,41.82,41.71,41.79,52639.0,40.9375,40.9375,40.8299,40.9082,52639.0
2024-07-01 11:10:00,41.79,41.83,41.73,41.77,59254.0,40.9082,40.9473,40.8494,40.8886,59254.0
2024-07-01 11:20:00,41.77,41.88,41.74,41.87,140556.0,40.8886,40.9963,40.8592,40.9865,140556.0
2024-07-01 11:30:00,41.88,41.9,41.67,41.71,202823.0,40.9963,41.0159,40.7907,40.8299,202823.0
2024-07-01 11:40:00,41.71,41.81,41.68,41.8,90516.0,40.8299,40.9278,40.8005,40.918,90516.0
2024-07-01 11:50:00,41.8,41.89,41.8,41.88,33476.0,40.918,41.0061,40.918,40.9963,33476.0
2024-07-01 12:00:00,41.88,41.88,41.81,41.86,30546.0,40.9963,40.9963,40.9278,40.9767,30546.0
2024-07-01 12:10:00,41.86,41.87,41.78,41.86,34797.0,40.9767,40.9865,40.8984,40.9767,34797.0
2024-07-01 12:20:00,41.87,41.96,41.86,41.93,37541.0,40.9865,41.0746,40.9767,41.0452,37541.0
2024-07-01 12:30:00,41.92,41.92,41.86,41.87,25818.0,41.0354,41.0354,40.9767,40.9865,25818.0
2024-07-01 12:40:00,41.87,41.87,41.76,41.78,29242.0,40.9865,40.9865,40.8788,40.8984,29242.0
2024-07-01 12:50:00,41.77,41.79,41.75,41.79,26842.0,40.8886,40.9082,40.869,40.9082,26842.0
2024-07-01 13:00:00,41.79,41.79,41.74,41.79,36186.0,40.9082,40.9082,40.8592,40.9082,36186.0
2024-07-01 13:10:00,41.8,41.8,41.76,41.78,24589.0,40.918,40.918,40.8788,40.8984,24589.0
2024-07-01 13:20:00,41.78,41.82,41.77,41.8,32865.0,40.8984,40.9375,40.8886,40.918,32865.0
2024-07-01 13:30:00,41.8,41.89,41.8,41.83,92864.0,40.918,41.0061,40.918,40.9473,92864.0
2024-07-01 13:40:00,41.82,41.82,41.76,41.82,23623.0,40.9375,40.9375,40.8788,40.9375,23623.0
2024-07-01 13:50:00,41.83,41.87,41.79,41.8,34387.0,40.9473,40.9865,40.9082,40.918,34387.0
2024-07-01 14:00:00,41.79,41.84,41.76,41.81,38078.0,40.9082,40.9571,40.8788,40.9278,38078.0
2024-07-01 14:10:00,41.81,41.82,41.76,41.77,32649.0,40.9278,40.9375,40.8788,40.8886,32649.0
2024-07-01 14:20:00,41.77,41.77,41.7,41.71,74058.0,40.8886,40.8886,40.8201,40.8299,74058.0
2024-07-01 14:30:00,41.71,41.75,41.69,41.74,59564.0,40.8299,40.869,40.8103,40.8592,59564.0
2024-07-01 14:40:00,41.74,41.76,41.73,41.76,34280.0,40.8592,40.8788,40.8494,40.8788,34280.0
2024-07-01 14:50:00,41.76,41.77,41.74,41.75,59279.0,40.8788,40.8886,40.8592,40.869,59279.0
2024-07-01 15:00:00,41.75,41.75,41.7,41.72,37484.0,40.869,40.869,40.8201,40.8397,37484.0
2024-07-01 15:10:00,41.72,41.73,41.67,41.72,91621.0,40.8397,40.8494,40.7907,40.8397,91621.0
2024-07-01 15:20:00,41.72,41.76,41.7,41.71,41953.0,40.8397,40.8788,40.8201,40.8299,41953.0
2024-07-01 15:30:00,41.72,41.73,41.7,41.72,57825.0,40.8397,40.8494,40.8201,40.8397,57825.0
2024-07-01 15:40:00,41.71,41.74,41.68,41.71,181898.0,40.8299,40.8592,40.8005,40.8299,181898.0
2024-07-01 15:50:00,41.71,41.74,41.65,41.66,373760.0,40.8299,40.8592,40.7711,40.7809,373760.0
2024-07-02 09:30:00,41.66,42.1,41.58,41.96,196042.0,40.7809,41.2116,40.7026,41.0746,196042.0
2024-07-02 09:40:00,41.96,42.22,41.94,42.21,288806.0,41.0746,41.3291,41.055,41.3193,288806.0
2024-07-02 09:50:00,42.21,42.3,42.11,42.21,201598.0,41.3193,41.4074,41.2214,41.3193,201598.0
2024-07-02 10:00:00,42.22,42.25,41.92,41.93,100153.0,41.3291,41.3585,41.0354,41.0452,100153.0
2024-07-02 10:10:00,41.91,41.91,41.76,41.81,89449.0,41.0256,41.0256,40.8788,40.9278,89449.0
2024-07-02 10:20:00,41.8,41.82,41.69,41.77,69667.0,40.918,40.9375,40.8103,40.8886,69667.0
2024-07-02 10:30:00,41.76,41.82,41.75,41.77,43906.0,40.8788,40.9375,40.869,40.8886,43906.0
2024-07-02 10:40:00,41.78,41.78,41.64,41.69,73676.0,40.8984,40.8984,40.7613,40.8103,73676.0
2024-07-02 10:50:00,41.7,41.75,41.69,41.71,62739.0,40.8201,40.869,40.8103,40.8299,62739.0
2024-07-02 11:00:00,41.71,41.73,41.57,41.61,55543.0,40.8299,40.8494,40.6928,40.732,55543.0
2024-07-02 11:10:00,41.6,41.66,41.59,41.66,36635.0,40.7222,40.7809,40.7124,40.7809,36635.0
2024-07-02 11:20:00,41.66,41.66,41.52,41.57,70296.0,40.7809,40.7809,40.6439,40.6928,70296.0
2024-07-02 11:30:00,41.56,41.59,41.45,41.46,79512.0,40.683,40.7124,40.5753,40.5851,79512.0
2024-07-02 11:40:00,41.46,41.47,41.4,41.43,126326.0,40.5851,40.5949,40.5264,40.5558,126326.0
2024-07-02 11:50:00,41.43,41.45,41.36,41.41,156097.0,40.5558,40.5753,40.4872,40.5362,156097.0
2024-07-02 12:00:00,41.42,41.44,41.37,41.39,52613.0,40.546,40.5656,40.497,40.5166,52613.0
2024-07-02 12:10:00,41.39,41.42,41.32,41.39,114971.0,40.5166,40.546,40.4481,40.5166,114971.0
2024-07-02 12:20:00,41.39,41.46,41.38,41.45,37257.0,40.5166,40.5851,40.5068,40.5753,37257.0
2024-07-02 12:30:00,41.45,41.46,41.4,41.4,37525.0,40.5753,40.5851,40.5264,40.5264,37525.0
2024-07-02 12:40:00,41.4,41.46,41.35,41.42,45291.0,40.5264,40.5851,40.4775,40.546,45291.0
2024-07-02 12:50:00,41.43,41.44,41.39,41.4,50599.0,40.5558,40.5656,40.5166,40.5264,50599.0
2024-07-02 13:00:00,41.4,41.41,41.37,41.39,20851.0,40.5264,40.5362,40.497,40.5166,20851.0
2024-07-02 13:10:00,41.39,41.42,41.36,41.37,40129.0,40.5166,40.546,40.4872,40.497,40129.0
2024-07-02 13:20:00,41.37,41.39,41.33,41.38,51549.0,40.497,40.5166,40.4579,40.5068,51549.0
2024-07-02 13:30:00,41.38,41.39,41.34,41.36,33121.0,40.5068,40.5166,40.4677,40.4872,33121.0
2024-07-02 13:40:00,41.36,41.37,41.33,41.36,30650.0,40.4872,40.497,40.4579,40.4872,30650.0
2024-07-02 13:50:00,41.35,41.41,41.35,41.37,38138.0,40.4775,40.5362,40.4775,40.497,38138.0
2024-07-02 14:00:00,41.36,41.43,41.36,41.41,24887.0,40.4872,40.5558,40.4872,40.5362,24887.0
2024-07-02 14:10:00,41.42,41.45,41.42,41.44,17566.0,40.546,40.5753,40.546,40.5656,17566.0
2024-07-02 14:20:00,41.44,41.49,41.38,41.39,95439.0,40.5656,40.6145,40.5068,40.5166,95439.0
2024-07-02 14:30:00,41.39,41.41,41.31,41.32,132114.0,40.5166,40.5362,40.4383,40.4481,132114.0
2024-07-02 14:40:00,41.33,41.36,41.31,41.36,72516.0,40.4579,40.4872,40.4383,40.4872,72516.0
2024-07-02 14:50:00,41.36,41.41,41.33,41.39,45353.0,40.4872,40.5362,40.4579,40.5166,45353.0
2024-07-02 15:00:00,41.4,41.4,41.35,41.37,58911.0,40.5264,40.5264,40.4775,40.497,58911.0
2024-07-02 15:10:00,41.36,41.39,41.31,41.38,44432.0,40.4872,40.5166,40.4383,40.5068,44432.0
2024-07-02 15:20:00,41.38,41.44,41.37,41.41,66511.0,40.5068,40.5656,40.497,40.5362,66511.0
2024-07-02 15:30:00,41.41,41.5,41.4,41.5,81692.0,40.5362,40.6243,40.5264,40.6243,81692.0
2024-07-02 15:40:00,41.49,41.68,41.47,41.62,321490.0,40.6145,40.8005,40.5949,40.7418,321490.0
2024-07-02 15:50:00,41.62,41.75,41.62,41.7,600113.0,40.7418,40.869,40.7418,40.8201,600113.0
2024-07-03 09:30:00,42.33,42.79,42.29,42.79,407738.0,41.4368,41.8871,41.3976,41.8871,407738.0
2024-07-03 09:40:00,42.79,43.27,42.79,43.27,411625.0,41.8871,42.3569,41.8871,42.3569,411625.0
2024-07-03 09:50:00,43.28,43.33,43.18,43.31,216650.0,42.3667,42.4157,42.2688,42.3961,216650.0
2024-07-03 10:00:00,43.31,43.5,43.29,43.41,282991.0,42.3961,42.5821,42.3765,42.494,282991.0
2024-07-03 10:10:00,43.41,43.45,43.25,43.27,151489.0,42.494,42.5331,42.3374,42.3569,151489.0
2024-07-03 10:20:00,43.27,43.38,43.25,43.33,124132.0,42.3569,42.4646,42.3374,42.4157,124132.0
2024-07-03 10:30:00,43.35,43.36,43.27,43.35,175712.0,42.4353,42.445,42.3569,42.4353,175712.0
2024-07-03 10:40:00,43.36,43.44,43.33,43.43,152881.0,42.445,42.5234,42.4157,42.5136,152881.0
2024-07-03 10:50:00,43.43,43.55,43.42,43.44,114899.0,42.5136,42.631,42.5038,42.5234,114899.0
2024-07-03 11:00:00,43.43,43.54,43.41,43.53,115407.0,42.5136,42.6212,42.494,42.6115,115407.0
2024-07-03 11:10:00,43.52,43.53,43.36,43.47,99249.0,42.6017,42.6115,42.445,42.5527,99249.0
2024-07-03 11:20:00,43.46,43.53,43.43,43.44,125011.0,42.5429,42.6115,42.5136,42.5234,125011.0
2024-07-03 11:30:00,43.44,43.47,43.34,43.46,135832.0,42.5234,42.5527,42.4255,42.5429,135832.0
2024-07-03 11:40:00,43.46,43.46,43.31,43.36,116537.0,42.5429,42.5429,42.3961,42.445,116537.0
2024-07-03 11:50:00,43.37,43.55,43.36,43.55,105642.0,42.4548,42.631,42.445,42.631,105642.0
2024-07-03 12:00:00,43.55,43.67,43.46,43.6,176829.0,42.631,42.7485,42.5429,42.68,176829.0
2024-07-03 12:10:00,43.59,43.6,43.5,43.55,179521.0,42.6702,42.68,42.5821,42.631,179521.0
2024-07-03 12:20:00,43.56,43.61,43.52,43.54,130852.0,42.6408,42.6898,42.6017,42.6212,130852.0
2024-07-03 12:30:00,43.54,43.55,43.45,43.47,179749.0,42.6212,42.631,42.5331,42.5527,179749.0
2024-07-03 12:40:00,43.47,43.58,43.46,43.51,268508.0,42.5527,42.6604,42.5429,42.5919,268508.0
2024-07-03 12:50:00,43.52,43.55,43.35,43.43,573586.0,42.6017,42.631,42.4353,42.5136,573586.0
2024-07-05 09:30:00,44.03,44.43,43.93,44.25,622678.0,43.1009,43.4925,43.003,43.3163,622678.0
2024-07-05 09:40:00,44.25,44.26,44.04,44.12,344096.0,43.3163,43.3261,43.1107,43.189,344096.0
2024-07-05 09:50:00,44.12,44.36,44.07,44.3,235628.0,43.189,43.4239,43.1401,43.3652,235628.0
2024-07-05 10:00:00,44.31,44.33,43.96,44.09,275088.0,43.375,43.3946,43.0324,43.1596,275088.0
2024-07-05 10:10:00,44.09,44.15,44.02,44.08,180415.0,43.1596,43.2184,43.0911,43.1499,180415.0
2024-07-05 10:20:00,44.09,44.28,44.09,44.24,191640.0,43.1596,43.3456,43.1596,43.3065,191640.0
2024-07-05 10:30:00,44.24,44.51,44.23,44.44,189664.0,43.3065,43.5708,43.2967,43.5023,189664.0
2024-07-05 10:40:00,44.43,44.58,44.41,44.47,252642.0,43.4925,43.6393,43.4729,43.5316,252642.0
2024-07-05 10:50:00,44.47,44.49,44.22,44.23,93533.0,43.5316,43.5512,43.2869,43.2967,93533.0
2024-07-05 11:00:00,44.22,44.37,44.2,44.36,59090.0,43.2869,43.4337,43.2673,43.4239,59090.0
2024-07-05 11:10:00,44.37,44.54,44.37,44.5,111284.0,43.4337,43.6001,43.4337,43.561,111284.0
2024-07-05 11:20:00,44.5,44.52,44.37,44.41,91551.0,43.561,43.5806,43.4337,43.4729,91551.0
2024-07-05 11:30:00,44.41,44.52,44.39,44.41,115327.0,43.4729,43.5806,43.4533,43.4729,115327.0
2024-07-05 11:40:00,44.42,44.45,44.34,44.34,86298.0,43.4827,43.512,43.4044,43.4044,86298.0
2024-07-05 11:50:00,44.34,44.39,44.2,44.25,109819.0,43.4044,43.4533,43.2673,43.3163,109819.0
2024-07-05 12:00:00,44.26,44.31,44.22,44.28,92654.0,43.3261,43.375,43.2869,43.3456,92654.0
2024-07-05 12:10:00,44.28,44.29,44.22,44.25,125338.0,43.3456,43.3554,43.2869,43.3163,125338.0
2024-07-05 12:20:00,44.25,44.33,44.22,44.22,171810.0,43.3163,43.3946,43.2869,43.2869,171810.0
2024-07-05 12:30:00,44.22,44.34,44.22,44.29,81833.0,43.2869,43.4044,43.2869,43.3554,81833.0
2024-07-05 12:40:00,44.29,44.38,44.27,44.38,176706.0,43.3554,43.4435,43.3358,43.4435,176706.0
2024-07-05 12:50:00,44.38,44.39,44.32,44.36,44924.0,43.4435,43.4533,43.3848,43.4239,44924.0
2024-07-05 13:00:00,44.36,44.44,44.34,44.43,35361.0,43.4239,43.5023,43.4044,43.4925,35361.0
2024-07-05 13:10:00,44.43,44.44,44.35,44.36,77980.0,43.4925,43.5023,43.4142,43.4239,77980.0
2024-07-05 13:20:00,44.35,44.44,44.35,44.41,46306.0,43.4142,43.5023,43.4142,43.4729,46306.0
2024-07-05 13:30:00,44.4,44.41,44.35,44.41,47313.0,43.4631,43.4729,43.4142,43.4729,47313.0
2024-07-05 13:40:00,44.41,44.48,44.39,44.44,96173.0,43.4729,43.5414,43.4533,43.5023,96173.0
2024-07-05 13:50:00,44.44,44.44,44.39,44.42,38927.0,43.5023,43.5023,43.4533,43.4827,38927.0
2024-07-05 14:00:00,44.42,44.42,44.29,44.32,136123.0,43.4827,43.4827,43.3554,43.3848,136123.0
2024-07-05 14:10:00,44.32,44.4,44.31,44.39,57191.0,43.3848,43.4631,43.375,43.4533,57191.0
2024-07-05 14:20:00,44.39,44.42,44.33,44.34,79079.0,43.4533,43.4827,43.3946,43.4044,79079.0
2024-07-05 14:30:00,44.36,44.41,44.35,44.39,58796.0,43.4239,43.4729,43.4142,43.4533,58796.0
2024-07-05 14:40:00,44.39,44.49,44.38,44.49,94371.0,43.4533,43.5512,43.4435,43.5512,94371.0
2024-07-05 14:50:00,44.49,44.49,44.43,44.47,65813.0,43.5512,43.5512,43.4925,43.5316,65813.0
2024-07-05 15:00:00,44.47,44.52,44.36,44.43,139898.0,43.5316,43.5806,43.4239,43.4925,139898.0
2024-07-05 15:10:00,44.43,44.44,44.39,44.4,55533.0,43.4925,43.5023,43.4533,43.4631,55533.0
2024-07-05 15:20:00,44.4,44.47,44.36,44.44,128120.0,43.4631,43.5316,43.4239,43.5023,128120.0
2024-07-05 15:30:00,44.45,44.56,44.42,44.55,417264.0,43.512,43.6197,43.4827,43.6099,417264.0
2024-07-05 15:40:00,44.55,44.67,44.53,44.58,365941.0,43.6099,43.7274,43.5904,43.6393,365941.0
2024-07-05 15:50:00,44.58,44.65,44.44,44.5,1064613.0,43.6393,43.7078,43.5023,43.561,1064613.0
2024-07-08 09:30:00,44.17,44.35,43.93,44.3,285517.0,43.238,43.4142,43.003,43.3652,285517.0
2024-07-08 09:40:00,44.3,44.32,44.08,44.08,97927.0,43.3652,43.3848,43.1499,43.1499,97927.0
2024-07-08 09:50:00,44.09,44.21,44.02,44.2,87892.0,43.1596,43.2771,43.0911,43.2673,87892.0
2024-07-08 10:00:00,44.2,44.29,44.12,44.28,90601.0,43.2673,43.3554,43.189,43.3456,90601.0
2024-07-08 10:10:00,44.29,44.31,44.15,44.16,90271.0,43.3554,43.375,43.2184,43.2282,90271.0
2024-07-08 10:20:00,44.15,44.25,44.04,44.07,180972.0,43.2184,43.3163,43.1107,43.1401,180972.0
2024-07-08 10:30:00,44.08,44.2,44.04,44.14,241355.0,43.1499,43.2673,43.1107,43.2086,241355.0
2024-07-08 10:40:00,44.13,44.2,43.97,43.98,148831.0,43.1988,43.2673,43.0422,43.052,148831.0
2024-07-08 10:50:00,43.98,44.04,43.93,43.94,88025.0,43.052,43.1107,43.003,43.0128,88025.0
2024-07-08 11:00:00,43.94,43.99,43.86,43.99,63741.0,43.0128,43.0618,42.9345,43.0618,63741.0
2024-07-08 11:10:00,43.98,44.01,43.9,44.01,61962.0,43.052,43.0813,42.9736,43.0813,61962.0
2024-07-08 11:20:00,44.0,44.08,43.99,44.03,105637.0,43.0715,43.1499,43.0618,43.1009,105637.0
2024-07-08 11:30:00,44.03,44.03,43.85,43.86,73523.0,43.1009,43.1009,42.9247,42.9345,73523.0
2024-07-08 11:40:00,43.86,43.86,43.54,43.55,143822.0,42.9345,42.9345,42.6212,42.631,143822.0
2024-07-08 11:50:00,43.58,43.69,43.56,43.69,87885.0,42.6604,42.7681,42.6408,42.7681,87885.0
2024-07-08 12:00:00,43.69,43.74,43.62,43.72,84448.0,42.7681,42.817,42.6996,42.7974,84448.0
2024-07-08 12:10:00,43.72,43.8,43.71,43.76,82809.0,42.7974,42.8758,42.7877,42.8366,82809.0
2024-07-08 12:20:00,43.76,43.87,43.75,43.87,67661.0,42.8366,42.9443,42.8268,42.9443,67661.0
2024-07-08 12:30:00,43.87,43.95,43.85,43.9,84266.0,42.9443,43.0226,42.9247,42.9736,84266.0
2024-07-08 12:40:00,43.9,44.04,43.89,44.03,55290.0,42.9736,43.1107,42.9639,43.1009,55290.0
2024-07-08 12:50:00,44.02,44.05,43.96,44.0,45092.0,43.0911,43.1205,43.0324,43.0715,45092.0
2024-07-08 13:00:00,44.0,44.03,43.94,43.95,36883.0,43.0715,43.1009,43.0128,43.0226,36883.0
2024-07-08 13:10:00,43.95,44.0,43.93,43.96,36749.0,43.0226,43.0715,43.003,43.0324,36749.0
2024-07-08 13:20:00,43.96,44.0,43.92,43.95,47042.0,43.0324,43.0715,42.9932,43.0226,47042.0
2024-07-08 13:30:00,43.95,44.08,43.92,44.08,67058.0,43.0226,43.1499,42.9932,43.1499,67058.0
2024-07-08 13:40:00,44.08,44.09,44.03,44.04,35529.0,43.1499,43.1596,43.1009,43.1107,35529.0
2024-07-08 13:50:00,44.04,44.1,44.01,44.09,41013.0,43.1107,43.1694,43.0813,43.1596,41013.0
2024-07-08 14:00:00,44.09,44.1,44.08,44.09,48516.0,43.1596,43.1694,43.1499,43.1596,48516.0
2024-07-08 14:10:00,44.09,44.11,43.94,43.95,101053.0,43.1596,43.1792,43.0128,43.0226,101053.0
2024-07-08 14:20:00,43.94,44.04,43.9,43.95,83322.0,43.0128,43.1107,42.9736,43.0226,83322.0
2024-07-08 14:30:00,43.94,44.02,43.92,43.94,106484.0,43.0128,43.0911,42.9932,43.0128,106484.0
2024-07-08 14:40:00,43.95,43.96,43.83,43.84,80943.0,43.0226,43.0324,42.9051,42.9149,80943.0
2024-07-08 14:50:00,43.85,43.9,43.79,43.89,76701.0,42.9247,42.9736,42.866,42.9639,76701.0
2024-07-08 15:00:00,43.89,44.0,43.88,44.0,82320.0,42.9639,43.0715,42.9541,43.0715,82320.0
2024-07-08 15:10:00,43.99,44.04,43.95,44.0,132164.0,43.0618,43.1107,43.0226,43.0715,132164.0
2024-07-08 15:20:00,43.99,44.03,43.91,43.95,174189.0,43.0618,43.1009,42.9834,43.0226,174189.0
2024-07-08 15:30:00,43.95,44.06,43.95,44.02,136533.0,43.0226,43.1303,43.0226,43.0911,136533.0
2024-07-08 15:40:00,44.02,44.11,44.01,44.07,146514.0,43.0911,43.1792,43.0813,43.1401,146514.0
2024-07-08 15:50:00,44.07,44.15,44.06,44.13,467593.0,43.1401,43.2184,43.1303,43.1988,467593.0
2024-07-09 09:30:00,44.13,44.33,43.96,44.17,321319.0,43.1988,43.3946,43.0324,43.238,321319.0
2024-07-09 09:40:00,44.18,44.28,44.14,44.25,191753.0,43.2477,43.3456,43.2086,43.3163,191753.0
2024-07-09 09:50:00,44.25,44.26,44.14,44.18,79941.0,43.3163,43.3261,43.2086,43.2477,79941.0
2024-07-09 10:00:00,44.19,44.28,43.93,43.95,106917.0,43.2575,43.3456,43.003,43.0226,106917.0
2024-07-09 10:10:00,43.94,43.97,43.88,43.93,82946.0,43.0128,43.0422,42.9541,43.003,82946.0
2024-07-09 10:20:00,43.92,44.09,43.91,44.08,49122.0,42.9932,43.1596,42.9834,43.1499,49122.0
2024-07-09 10:30:00,44.08,44.13,44.01,44.08,89642.0,43.1499,43.1988,43.0813,43.1499,89642.0
2024-07-09 10:40:00,44.08,44.09,43.93,43.93,53816.0,43.1499,43.1596,43.003,43.003,53816.0
2024-07-09 10:50:00,43.93,43.93,43.8,43.84,114717.0,43.003,43.003,42.8758,42.9149,114717.0
2024-07-09 11:00:00,43.84,43.94,43.81,43.94,125905.0,42.9149,43.0128,42.8855,43.0128,125905.0
2024-07-09 11:10:00,43.93,43.93,43.8,43.83,59228.0,43.003,43.003,42.8758,42.9051,59228.0
2024-07-09 11:20:00,43.82,43.92,43.78,43.91,66217.0,42.8953,42.9932,42.8562,42.9834,66217.0
2024-07-09 11:30:00,43.92,43.96,43.87,43.91,87477.0,42.9932,43.0324,42.9443,42.9834,87477.0
2024-07-09 11:40:00,43.91,43.97,43.87,43.95,43855.0,42.9834,43.0422,42.9443,43.0226,43855.0
2024-07-09 11:50:00,43.95,43.95,43.91,43.95,49371.0,43.0226,43.0226,42.9834,43.0226,49371.0
2024-07-09 12:00:00,43.95,43.96,43.91,43.93,64411.0,43.0226,43.0324,42.9834,43.003,64411.0
2024-07-09 12:10:00,43.93,43.95,43.88,43.89,53148.0,43.003,43.0226,42.9541,42.9639,53148.0
2024-07-09 12:20:00,43.89,43.93,43.87,43.93,61037.0,42.9639,43.003,42.9443,43.003,61037.0
2024-07-09 12:30:00,43.93,43.93,43.84,43.84,31412.0,43.003,43.003,42.9149,42.9149,31412.0
2024-07-09 12:40:00,43.85,43.92,43.84,43.91,43613.0,42.9247,42.9932,42.9149,42.9834,43613.0
2024-07-09 12:50:00,43.91,43.95,43.87,43.95,22589.0,42.9834,43.0226,42.9443,43.0226,22589.0
2024-07-09 13:00:00,43.95,44.05,43.94,44.02,40018.0,43.0226,43.1205,43.0128,43.0911,40018.0
2024-07-09 13:10:00,44.02,44.03,43.95,43.96,48743.0,43.0911,43.1009,43.0226,43.0324,48743.0
2024-07-09 13:20:00,43.97,44.03,43.91,44.02,50127.0,43.0422,43.1009,42.9834,43.0911,50127.0
2024-07-09 13:30:00,44.02,44.05,43.98,44.01,49967.0,43.0911,43.1205,43.052,43.0813,49967.0
2024-07-09 13:40:00,44.02,44.03,44.0,44.03,24189.0,43.0911,43.1009,43.0715,43.1009,24189.0
2024-07-09 13:50:00,44.03,44.03,43.96,43.97,38342.0,43.1009,43.1009,43.0324,43.0422,38342.0
2024-07-09 14:00:00,43.97,44.0,43.94,43.99,37459.0,43.0422,43.0715,43.0128,43.0618,37459.0
2024-07-09 14:10:00,44.0,44.01,43.97,43.98,25153.0,43.0715,43.0813,43.0422,43.052,25153.0
2024-07-09 14:20:00,43.98,44.0,43.97,43.97,15699.0,43.052,43.0715,43.0422,43.0422,15699.0
2024-07-09 14:30:00,43.98,44.01,43.95,43.98,43294.0,43.052,43.0813,43.0226,43.052,43294.0
2024-07-09 14:40:00,43.98,44.04,43.97,44.02,51485.0,43.052,43.1107,43.0422,43.0911,51485.0
2024-07-09 14:50:00,44.03,44.04,43.96,43.96,43152.0,43.1009,43.1107,43.0324,43.0324,43152.0
2024-07-09 15:00:00,43.96,43.97,43.89,43.95,48025.0,43.0324,43.0422,42.9639,43.0226,48025.0
2024-07-09 15:10:00,43.95,43.95,43.86,43.87,44193.0,43.0226,43.0226,42.9345,42.9443,44193.0
2024-07-09 15:20:00,43.86,43.88,43.82,43.82,70274.0,42.9345,42.9541,42.8953,42.8953,70274.0
2024-07-09 15:30:00,43.83,43.89,43.78,43.88,105264.0,42.9051,42.9639,42.8562,42.9541,105264.0
2024-07-09 15:40:00,43.88,43.92,43.86,43.91,114713.0,42.9541,42.9932,42.9345,42.9834,114713.0
2024-07-09 15:50:00,43.91,43.97,43.87,43.89,376404.0,42.9834,43.0422,42.9443,42.9639,376404.0
2024-07-10 09:30:00,44.88,45.46,44.77,45.2,516140.0,43.933,44.5007,43.8253,44.2462,516140.0
2024-07-10 09:40:00,45.18,45.3,44.98,45.03,247516.0,44.2266,44.3441,44.0309,44.0798,247516.0
2024-07-10 09:50:00,45.04,45.46,45.03,45.25,271533.0,44.0896,44.5007,44.0798,44.2952,271533.0
2024-07-10 10:00:00,45.26,45.46,45.2,45.29,141922.0,44.305,44.5007,44.2462,44.3343,141922.0
2024-07-10 10:10:00,45.3,45.3,45.11,45.16,97044.0,44.3441,44.3441,44.1581,44.2071,97044.0
2024-07-10 10:20:00,45.17,45.22,45.12,45.21,75221.0,44.2169,44.2658,44.1679,44.256,75221.0
2024-07-10 10:30:00,45.21,45.44,45.19,45.39,164346.0,44.256,44.4812,44.2364,44.4322,164346.0
2024-07-10 10:40:00,45.4,45.43,45.31,45.43,140891.0,44.442,44.4714,44.3539,44.4714,140891.0
2024-07-10 10:50:00,45.43,45.47,45.16,45.16,115263.0,44.4714,44.5105,44.2071,44.2071,115263.0
2024-07-10 11:00:00,45.13,45.29,45.12,45.23,95389.0,44.1777,44.3343,44.1679,44.2756,95389.0
2024-07-10 11:10:00,45.23,45.47,45.22,45.46,167736.0,44.2756,44.5105,44.2658,44.5007,167736.0
2024-07-10 11:20:00,45.46,45.63,45.45,45.56,175393.0,44.5007,44.6671,44.4909,44.5986,175393.0
2024-07-10 11:30:00,45.57,45.67,45.56,45.63,149567.0,44.6084,44.7063,44.5986,44.6671,149567.0
2024-07-10 11:40:00,45.64,45.66,45.6,45.63,80194.0,44.6769,44.6965,44.6378,44.6671,80194.0
2024-07-10 11:50:00,45.63,45.71,45.6,45.65,96275.0,44.6671,44.7455,44.6378,44.6867,96275.0
2024-07-10 12:00:00,45.65,45.82,45.64,45.73,128582.0,44.6867,44.8531,44.6769,44.765,128582.0
2024-07-10 12:10:00,45.73,45.82,45.73,45.82,127792.0,44.765,44.8531,44.765,44.8531,127792.0
2024-07-10 12:20:00,45.81,45.82,45.66,45.71,71516.0,44.8433,44.8531,44.6965,44.7455,71516.0
2024-07-10 12:30:00,45.71,45.74,45.67,45.67,77567.0,44.7455,44.7748,44.7063,44.7063,77567.0
2024-07-10 12:40:00,45.67,45.67,45.57,45.62,96929.0,44.7063,44.7063,44.6084,44.6574,96929.0
2024-07-10 12:50:00,45.62,45.67,45.58,45.59,114886.0,44.6574,44.7063,44.6182,44.628,114886.0
2024-07-10 13:00:00,45.59,45.66,45.56,45.57,94822.0,44.628,44.6965,44.5986,44.6084,94822.0
2024-07-10 13:10:00,45.58,45.61,45.53,45.58,57921.0,44.6182,44.6476,44.5693,44.6182,57921.0
2024-07-10 13:20:00,45.58,45.58,45.41,45.44,205728.0,44.6182,44.6182,44.4518,44.4812,205728.0
2024-07-10 13:30:00,45.45,45.54,45.44,45.54,107669.0,44.4909,44.579,44.4812,44.579,107669.0
2024-07-10 13:40:00,45.53,45.68,45.48,45.66,124684.0,44.5693,44.7161,44.5203,44.6965,124684.0
2024-07-10 13:50:00,45.65,45.7,45.64,45.64,74945.0,44.6867,44.7357,44.6769,44.6769,74945.0
2024-07-10 14:00:00,45.65,45.72,45.52,45.59,68624.0,44.6867,44.7552,44.5595,44.628,68624.0
2024-07-10 14:10:00,45.58,45.59,45.53,45.59,48674.0,44.6182,44.628,44.5693,44.628,48674.0
2024-07-10 14:20:00,45.59,45.63,45.55,45.59,67541.0,44.628,44.6671,44.5888,44.628,67541.0
2024-07-10 14:30:00,45.6,45.6,45.5,45.54,94406.0,44.6378,44.6378,44.5399,44.579,94406.0
2024-07-10 14:40:00,45.53,45.61,45.45,45.61,142163.0,44.5693,44.6476,44.4909,44.6476,142163.0
2024-07-10 14:50:00,45.62,45.65,45.56,45.57,69468.0,44.6574,44.6867,44.5986,44.6084,69468.0
2024-07-10 15:00:00,45.56,45.56,45.48,45.51,59256.0,44.5986,44.5986,44.5203,44.5497,59256.0
2024-07-10 15:10:00,45.51,45.55,45.49,45.55,60209.0,44.5497,44.5888,44.5301,44.5888,60209.0
2024-07-10 15:20:00,45.55,45.56,45.44,45.48,161858.0,44.5888,44.5986,44.4812,44.5203,161858.0
2024-07-10 15:30:00,45.48,45.51,45.39,45.46,172725.0,44.5203,44.5497,44.4322,44.5007,172725.0
2024-07-10 15:40:00,45.46,45.49,45.4,45.41,167039.0,44.5007,44.5301,44.442,44.4518,167039.0
2024-07-10 15:50:00,45.42,45.5,45.39,45.46,715844.0,44.4616,44.5399,44.4322,44.5007,715844.0
2024-07-11 09:30:00,46.3,46.46,45.97,45.99,791878.0,45.323,45.4796,45.0,45.0195,791878.0
2024-07-11 09:40:00,45.98,45.98,45.3,45.58,430463.0,45.0098,45.0098,44.3441,44.6182,430463.0
2024-07-11 09:50:00,45.6,45.72,45.53,45.59,199047.0,44.6378,44.7552,44.5693,44.628,199047.0
2024-07-11 10:00:00,45.59,45.87,45.59,45.87,176357.0,44.628,44.9021,44.628,44.9021,176357.0
2024-07-11 10:10:00,45.88,45.95,45.74,45.86,224559.0,44.9119,44.9804,44.7748,44.8923,224559.0
2024-07-11 10:20:00,45.86,45.96,45.77,45.89,154392.0,44.8923,44.9902,44.8042,44.9217,154392.0
2024-07-11 10:30:00,45.88,46.04,45.83,46.04,172477.0,44.9119,45.0685,44.8629,45.0685,172477.0
2024-07-11 10:40:00,46.04,46.29,45.94,46.15,572387.0,45.0685,45.3132,44.9706,45.1762,572387.0
2024-07-11 10:50:00,46.14,46.22,46.08,46.21,149527.0,45.1664,45.2447,45.1076,45.2349,149527.0
2024-07-11 11:00:00,46.21,46.25,46.02,46.19,168101.0,45.2349,45.2741,45.0489,45.2153,168101.0
2024-07-11 11:10:00,46.19,46.27,46.13,46.23,147151.0,45.2153,45.2936,45.1566,45.2545,147151.0
2024-07-11 11:20:00,46.23,46.31,46.21,46.21,120679.0,45.2545,45.3328,45.2349,45.2349,120679.0
2024-07-11 11:30:00,46.21,46.37,46.2,46.35,169507.0,45.2349,45.3915,45.2251,45.372,169507.0
2024-07-11 11:40:00,46.35,46.35,46.11,46.19,139187.0,45.372,45.372,45.137,45.2153,139187.0
2024-07-11 11:50:00,46.19,46.23,46.12,46.19,85027.0,45.2153,45.2545,45.1468,45.2153,85027.0
2024-07-11 12:00:00,46.2,46.35,46.15,46.34,76906.0,45.2251,45.372,45.1762,45.3622,76906.0
2024-07-11 12:10:00,46.33,46.39,46.3,46.37,91927.0,45.3524,45.4111,45.323,45.3915,91927.0
2024-07-11 12:20:00,46.37,46.37,46.27,46.36,84859.0,45.3915,45.3915,45.2936,45.3817,84859.0
2024-07-11 12:30:00,46.36,46.39,46.3,46.39,92262.0,45.3817,45.4111,45.323,45.4111,92262.0
2024-07-11 12:40:00,46.39,46.55,46.38,46.54,140171.0,45.4111,45.5677,45.4013,45.5579,140171.0
2024-07-11 12:50:00,46.53,46.64,46.5,46.58,120939.0,45.5482,45.6558,45.5188,45.5971,120939.0
2024-07-11 13:00:00,46.58,46.64,46.51,46.61,122812.0,45.5971,45.6558,45.5286,45.6265,122812.0
2024-07-11 13:10:00,46.6,46.77,46.56,46.77,152994.0,45.6167,45.7831,45.5775,45.7831,152994.0
2024-07-11 13:20:00,46.77,46.9,46.76,46.83,117787.0,45.7831,45.9103,45.7733,45.8418,117787.0
2024-07-11 13:30:00,46.83,46.87,46.76,46.85,111124.0,45.8418,45.881,45.7733,45.8614,111124.0
2024-07-11 13:40:00,46.84,46.92,46.81,46.91,215951.0,45.8516,45.9299,45.8222,45.9201,215951.0
2024-07-11 13:50:00,46.91,46.93,46.8,46.89,132319.0,45.9201,45.9397,45.8125,45.9006,132319.0
2024-07-11 14:00:00,46.9,46.96,46.8,46.91,125168.0,45.9103,45.9691,45.8125,45.9201,125168.0
2024-07-11 14:10:00,46.89,46.94,46.82,46.92,174229.0,45.9006,45.9495,45.832,45.9299,174229.0
2024-07-11 14:20:00,46.93,46.97,46.88,46.91,191841.0,45.9397,45.9789,45.8908,45.9201,191841.0
2024-07-11 14:30:00,46.91,46.98,46.9,46.96,107905.0,45.9201,45.9887,45.9103,45.9691,107905.0
2024-07-11 14:40:00,46.96,47.01,46.95,46.96,145287.0,45.9691,46.018,45.9593,45.9691,145287.0
2024-07-11 14:50:00,46.97,47.07,46.89,47.05,260002.0,45.9789,46.0768,45.9006,46.0572,260002.0
2024-07-11 15:00:00,47.05,47.11,47.0,47.06,255265.0,46.0572,46.1159,46.0082,46.067,255265.0
2024-07-11 15:10:00,47.07,47.11,47.0,47.06,146994.0,46.0768,46.1159,46.0082,46.067,146994.0
2024-07-11 15:20:00,47.05,47.1,47.02,47.05,133615.0,46.0572,46.1061,46.0278,46.0572,133615.0
2024-07-11 15:30:00,47.05,47.08,47.01,47.04,194609.0,46.0572,46.0865,46.018,46.0474,194609.0
2024-07-11 15:40:00,47.04,47.15,47.03,47.07,373267.0,46.0474,46.1551,46.0376,46.0768,373267.0
2024-07-11 15:50:00,47.07,47.21,47.06,47.17,1116731.0,46.0768,46.2138,46.067,46.1746,1116731.0
2024-07-12 09:30:00,46.97,47.08,46.76,46.99,419184.0,45.9789,46.0865,45.7733,45.9984,419184.0
2024-07-12 09:40:00,46.98,47.23,46.86,47.04,171544.0,45.9887,46.2334,45.8712,46.0474,171544.0
2024-07-12 09:50:00,47.05,47.05,46.85,46.9,171918.0,46.0572,46.0572,45.8614,45.9103,171918.0
2024-07-12 10:00:00,46.91,47.28,46.91,47.18,154044.0,45.9201,46.2823,45.9201,46.1844,154044.0
2024-07-12 10:10:00,47.18,47.6,47.18,47.58,221148.0,46.1844,46.5956,46.1844,46.576,221148.0
2024-07-12 10:20:00,47.59,47.64,47.48,47.61,213936.0,46.5858,46.6347,46.4781,46.6054,213936.0
2024-07-12 10:30:00,47.61,47.66,47.51,47.58,224832.0,46.6054,46.6543,46.5075,46.576,224832.0
2024-07-12 10:40:00,47.57,47.58,47.37,47.43,90667.0,46.5662,46.576,46.3704,46.4292,90667.0
2024-07-12 10:50:00,47.44,47.5,47.42,47.45,92484.0,46.439,46.4977,46.4194,46.4487,92484.0
2024-07-12 11:00:00,47.45,47.61,47.42,47.48,93332.0,46.4487,46.6054,46.4194,46.4781,93332.0
2024-07-12 11:10:00,47.48,47.53,47.43,47.52,80822.0,46.4781,46.5271,46.4292,46.5173,80822.0
2024-07-12 11:20:00,47.52,47.55,47.35,47.36,74370.0,46.5173,46.5466,46.3508,46.3606,74370.0
2024-07-12 11:30:00,47.36,47.43,47.35,47.38,80987.0,46.3606,46.4292,46.3508,46.3802,80987.0
2024-07-12 11:40:00,47.38,47.61,47.34,47.59,143944.0,46.3802,46.6054,46.3411,46.5858,143944.0
2024-07-12 11:50:00,47.6,47.68,47.54,47.59,163434.0,46.5956,46.6739,46.5368,46.5858,163434.0
2024-07-12 12:00:00,47.59,47.69,47.54,47.57,74827.0,46.5858,46.6837,46.5368,46.5662,74827.0
2024-07-12 12:10:00,47.57,47.71,47.57,47.69,107115.0,46.5662,46.7033,46.5662,46.6837,107115.0
2024-07-12 12:20:00,47.69,47.83,47.66,47.8,147930.0,46.6837,46.8207,46.6543,46.7914,147930.0
2024-07-12 12:30:00,47.79,47.86,47.75,47.85,84931.0,46.7816,46.8501,46.7424,46.8403,84931.0
2024-07-12 12:40:00,47.85,47.95,47.84,47.91,111400.0,46.8403,46.9382,46.8305,46.899,111400.0
2024-07-12 12:50:00,47.91,47.98,47.9,47.93,72530.0,46.899,46.9676,46.8892,46.9186,72530.0
2024-07-12 13:00:00,47.93,47.93,47.76,47.78,69919.0,46.9186,46.9186,46.7522,46.7718,69919.0
2024-07-12 13:10:00,47.78,47.92,47.76,47.91,52220.0,46.7718,46.9088,46.7522,46.899,52220.0
2024-07-12 13:20:00,47.91,47.96,47.86,47.88,65477.0,46.899,46.948,46.8501,46.8697,65477.0
2024-07-12 13:30:00,47.89,47.92,47.83,47.84,44811.0,46.8795,46.9088,46.8207,46.8305,44811.0
2024-07-12 13:40:00,47.84,47.96,47.84,47.95,50070.0,46.8305,46.948,46.8305,46.9382,50070.0
2024-07-12 13:50:00,47.96,47.96,47.85,47.86,88809.0,46.948,46.948,46.8403,46.8501,88809.0
2024-07-12 14:00:00,47.86,47.9,47.84,47.86,65853.0,46.8501,46.8892,46.8305,46.8501,65853.0
2024-07-12 14:10:00,47.86,47.96,47.84,47.93,51464.0,46.8501,46.948,46.8305,46.9186,51464.0
2024-07-12 14:20:00,47.93,47.97,47.9,47.91,55139.0,46.9186,46.9578,46.8892,46.899,55139.0
2024-07-12 14:30:00,47.91,47.96,47.85,47.95,69771.0,46.899,46.948,46.8403,46.9382,69771.0
2024-07-12 14:40:00,47.95,48.02,47.93,48.01,134996.0,46.9382,47.0067,46.9186,46.9969,134996.0
2024-07-12 14:50:00,48.0,48.01,47.94,47.99,68227.0,46.9871,46.9969,46.9284,46.9773,68227.0
2024-07-12 15:00:00,47.98,48.0,47.9,47.91,71759.0,46.9676,46.9871,46.8892,46.899,71759.0
2024-07-12 15:10:00,47.91,47.97,47.9,47.91,100085.0,46.899,46.9578,46.8892,46.899,100085.0
2024-07-12 15:20:00,47.91,47.93,47.85,47.92,156026.0,46.899,46.9186,46.8403,46.9088,156026.0
2024-07-12 15:30:00,47.91,47.92,47.85,47.88,157002.0,46.899,46.9088,46.8403,46.8697,157002.0
2024-07-12 15:40:00,47.87,47.88,47.72,47.73,219874.0,46.8599,46.8697,46.713,46.7228,219874.0
2024-07-12 15:50:00,47.73,47.74,47.48,47.51,598153.0,46.7228,46.7326,46.4781,46.5075,598153.0
2024-07-15 09:30:00,47.13,47.49,47.06,47.38,428311.0,46.1355,46.4879,46.067,46.3802,428311.0
2024-07-15 09:40:00,47.37,47.52,47.19,47.44,162385.0,46.3704,46.5173,46.1942,46.439,162385.0
2024-07-15 09:50:00,47.43,47.59,47.41,47.53,112357.0,46.4292,46.5858,46.4096,46.5271,112357.0
2024-07-15 10:00:00,47.53,47.59,47.44,47.59,83178.0,46.5271,46.5858,46.439,46.5858,83178.0
2024-07-15 10:10:00,47.59,47.61,47.46,47.61,70209.0,46.5858,46.6054,46.4585,46.6054,70209.0
2024-07-15 10:20:00,47.6,47.72,47.55,47.69,83826.0,46.5956,46.713,46.5466,46.6837,83826.0
2024-07-15 10:30:00,47.68,47.76,47.53,47.57,78345.0,46.6739,46.7522,46.5271,46.5662,78345.0
2024-07-15 10:40:00,47.58,47.66,47.53,47.66,54133.0,46.576,46.6543,46.5271,46.6543,54133.0
2024-07-15 10:50:00,47.66,47.9,47.63,47.9,118168.0,46.6543,46.8892,46.6249,46.8892,118168.0
2024-07-15 11:00:00,47.9,48.16,47.9,47.99,204197.0,46.8892,47.1438,46.8892,46.9773,204197.0
2024-07-15 11:10:00,47.97,47.98,47.74,47.78,118237.0,46.9578,46.9676,46.7326,46.7718,118237.0
2024-07-15 11:20:00,47.79,47.84,47.71,47.74,62905.0,46.7816,46.8305,46.7033,46.7326,62905.0
2024-07-15 11:30:00,47.73,47.86,47.64,47.84,81977.0,46.7228,46.8501,46.6347,46.8305,81977.0
2024-07-15 11:40:00,47.84,47.89,47.71,47.72,57808.0,46.8305,46.8795,46.7033,46.713,57808.0
2024-07-15 11:50:00,47.71,47.77,47.67,47.72,65093.0,46.7033,46.762,46.6641,46.713,65093.0
2024-07-15 12:00:00,47.71,47.85,47.7,47.83,32715.0,46.7033,46.8403,46.6935,46.8207,32715.0
2024-07-15 12:10:00,47.83,47.85,47.74,47.75,46895.0,46.8207,46.8403,46.7326,46.7424,46895.0
2024-07-15 12:20:00,47.74,47.75,47.62,47.68,63940.0,46.7326,46.7424,46.6152,46.6739,63940.0
2024-07-15 12:30:00,47.68,47.84,47.67,47.78,34427.0,46.6739,46.8305,46.6641,46.7718,34427.0
2024-07-15 12:40:00,47.78,47.97,47.74,47.76,113217.0,46.7718,46.9578,46.7326,46.7522,113217.0
2024-07-15 12:50:00,47.76,47.82,47.74,47.76,42348.0,46.7522,46.8109,46.7326,46.7522,42348.0
2024-07-15 13:00:00,47.75,47.75,47.59,47.72,62142.0,46.7424,46.7424,46.5858,46.713,62142.0
2024-07-15 13:10:00,47.71,47.71,47.61,47.68,57738.0,46.7033,46.7033,46.6054,46.6739,57738.0
2024-07-15 13:20:00,47.68,47.75,47.65,47.65,44334.0,46.6739,46.7424,46.6445,46.6445,44334.0
2024-07-15 13:30:00,47.63,47.66,47.57,47.59,90283.0,46.6249,46.6543,46.5662,46.5858,90283.0
2024-07-15 13:40:00,47.6,47.64,47.58,47.64,51910.0,46.5956,46.6347,46.576,46.6347,51910.0
2024-07-15 13:50:00,47.65,47.79,47.64,47.73,57790.0,46.6445,46.7816,46.6347,46.7228,57790.0
2024-07-15 14:00:00,47.73,47.75,47.66,47.72,43238.0,46.7228,46.7424,46.6543,46.713,43238.0
2024-07-15 14:10:00,47.73,47.79,47.7,47.79,62796.0,46.7228,46.7816,46.6935,46.7816,62796.0
2024-07-15 14:20:00,47.79,47.79,47.7,47.75,52516.0,46.7816,46.7816,46.6935,46.7424,52516.0
2024-07-15 14:30:00,47.75,47.79,47.73,47.78,48421.0,46.7424,46.7816,46.7228,46.7718,48421.0
2024-07-15 14:40:00,47.77,47.82,47.77,47.79,51964.0,46.762,46.8109,46.762,46.7816,51964.0
2024-07-15 14:50:00,47.8,47.83,47.72,47.75,78400.0,46.7914,46.8207,46.713,46.7424,78400.0
2024-07-15 15:00:00,47.74,47.75,47.67,47.71,89752.0,46.7326,46.7424,46.6641,46.7033,89752.0
2024-07-15 15:10:00,47.71,47.77,47.66,47.76,79656.0,46.7033,46.762,46.6543,46.7522,79656.0
2024-07-15 15:20:00,47.76,47.77,47.67,47.68,91263.0,46.7522,46.762,46.6641,46.6739,91263.0
2024-07-15 15:30:00,47.67,47.68,47.59,47.6,108560.0,46.6641,46.6739,46.5858,46.5956,108560.0
2024-07-15 15:40:00,47.59,47.64,47.42,47.43,213631.0,46.5858,46.6347,46.4194,46.4292,213631.0
2024-07-15 15:50:00,47.43,47.47,47.31,47.36,566717.0,46.4292,46.4683,46.3117,46.3606,566717.0
2024-07-16 09:30:00,47.56,47.81,47.38,47.67,281538.0,46.5564,46.8011,46.3802,46.6641,281538.0
2024-07-16 09:40:00,47.67,47.94,47.6,47.8,125216.0,46.6641,46.9284,46.5956,46.7914,125216.0
2024-07-16 09:50:00,47.79,47.9,47.66,47.76,95083.0,46.7816,46.8892,46.6543,46.7522,95083.0
2024-07-16 10:00:00,47.76,47.92,47.65,47.65,94275.0,46.7522,46.9088,46.6445,46.6445,94275.0
2024-07-16 10:10:00,47.66,47.87,47.58,47.82,89828.0,46.6543,46.8599,46.576,46.8109,89828.0
2024-07-16 10:20:00,47.82,48.01,47.78,47.97,285850.0,46.8109,46.9969,46.7718,46.9578,285850.0
2024-07-16 10:30:00,47.97,48.23,47.94,48.14,190590.0,46.9578,47.2123,46.9284,47.1242,190590.0
2024-07-16 10:40:00,48.14,48.14,47.96,48.03,98892.0,47.1242,47.1242,46.948,47.0165,98892.0
2024-07-16 10:50:00,48.03,48.21,47.96,48.18,180979.0,47.0165,47.1927,46.948,47.1633,180979.0
2024-07-16 11:00:00,48.19,48.49,48.09,48.32,202595.0,47.1731,47.4668,47.0752,47.3004,202595.0
2024-07-16 11:10:00,48.33,48.4,48.27,48.36,109451.0,47.3102,47.3787,47.2514,47.3395,109451.0
2024-07-16 11:20:00,48.36,48.45,48.3,48.43,96176.0,47.3395,47.4276,47.2808,47.4081,96176.0
2024-07-16 11:30:00,48.44,48.47,48.4,48.43,101084.0,47.4178,47.4472,47.3787,47.4081,101084.0
2024-07-16 11:40:00,48.42,48.51,48.38,48.46,98394.0,47.3983,47.4864,47.3591,47.4374,98394.0
2024-07-16 11:50:00,48.45,48.54,48.39,48.48,68711.0,47.4276,47.5157,47.3689,47.457,68711.0
2024-07-16 12:00:00,48.48,48.49,48.33,48.43,83436.0,47.457,47.4668,47.3102,47.4081,83436.0
2024-07-16 12:10:00,48.43,48.48,48.38,48.45,76391.0,47.4081,47.457,47.3591,47.4276,76391.0
2024-07-16 12:20:00,48.46,48.55,48.45,48.54,96843.0,47.4374,47.5255,47.4276,47.5157,96843.0
2024-07-16 12:30:00,48.54,48.56,48.46,48.49,91817.0,47.5157,47.5353,47.4374,47.4668,91817.0
2024-07-16 12:40:00,48.48,48.49,48.36,48.48,85321.0,47.457,47.4668,47.3395,47.457,85321.0
2024-07-16 12:50:00,48.48,48.56,48.46,48.56,121084.0,47.457,47.5353,47.4374,47.5353,121084.0
2024-07-16 13:00:00,48.56,48.61,48.53,48.57,112561.0,47.5353,47.5843,47.506,47.5451,112561.0
2024-07-16 13:10:00,48.58,48.58,48.41,48.42,126701.0,47.5549,47.5549,47.3885,47.3983,126701.0
2024-07-16 13:20:00,48.43,48.51,48.39,48.51,70418.0,47.4081,47.4864,47.3689,47.4864,70418.0
2024-07-16 13:30:00,48.51,48.58,48.47,48.55,116332.0,47.4864,47.5549,47.4472,47.5255,116332.0
2024-07-16 13:40:00,48.55,48.58,48.48,48.5,67357.0,47.5255,47.5549,47.457,47.4766,67357.0
2024-07-16 13:50:00,48.5,48.5,48.33,48.38,123762.0,47.4766,47.4766,47.3102,47.3591,123762.0
2024-07-16 14:00:00,48.37,48.52,48.35,48.36,159255.0,47.3493,47.4962,47.3297,47.3395,159255.0
2024-07-16 14:10:00,48.36,48.43,48.3,48.3,73310.0,47.3395,47.4081,47.2808,47.2808,73310.0
2024-07-16 14:20:00,48.3,48.51,48.28,48.43,85205.0,47.2808,47.4864,47.2612,47.4081,85205.0
2024-07-16 14:30:00,48.42,48.49,48.38,48.47,105660.0,47.3983,47.4668,47.3591,47.4472,105660.0
2024-07-16 14:40:00,48.46,48.5,48.44,48.49,63404.0,47.4374,47.4766,47.4178,47.4668,63404.0
2024-07-16 14:50:00,48.49,48.5,48.43,48.48,92213.0,47.4668,47.4766,47.4081,47.457,92213.0
2024-07-16 15:00:00,48.48,48.48,48.4,48.45,102665.0,47.457,47.457,47.3787,47.4276,102665.0
2024-07-16 15:10:00,48.45,48.45,48.35,48.36,148090.0,47.4276,47.4276,47.3297,47.3395,148090.0
2024-07-16 15:20:00,48.35,48.4,48.29,48.4,149584.0,47.3297,47.3787,47.271,47.3787,149584.0
2024-07-16 15:30:00,48.39,48.48,48.38,48.44,108827.0,47.3689,47.457,47.3591,47.4178,108827.0
2024-07-16 15:40:00,48.45,48.47,48.37,48.38,205220.0,47.4276,47.4472,47.3493,47.3591,205220.0
2024-07-16 15:50:00,48.38,48.44,48.26,48.33,947300.0,47.3591,47.4178,47.2416,47.3102,947300.0
2024-07-17 09:30:00,48.48,48.88,48.37,48.73,507683.0,47.457,47.8486,47.3493,47.7017,507683.0
2024-07-17 09:40:00,48.75,48.94,48.64,48.9,220787.0,47.7213,47.9073,47.6136,47.8681,220787.0
2024-07-17 09:50:00,48.9,48.97,48.82,48.96,176984.0,47.8681,47.9367,47.7898,47.9269,176984.0
2024-07-17 10:00:00,48.96,48.96,48.38,48.39,306775.0,47.9269,47.9269,47.3591,47.3689,306775.0
2024-07-17 10:10:00,48.38,48.44,48.2,48.23,319460.0,47.3591,47.4178,47.1829,47.2123,319460.0
2024-07-17 10:20:00,48.23,48.38,48.21,48.32,210476.0,47.2123,47.3591,47.1927,47.3004,210476.0
2024-07-17 10:30:00,48.31,48.54,48.3,48.51,261420.0,47.2906,47.5157,47.2808,47.4864,261420.0
2024-07-17 10:40:00,48.5,48.77,48.43,48.76,243551.0,47.4766,47.7409,47.4081,47.7311,243551.0
2024-07-17 10:50:00,48.76,48.77,48.47,48.58,178218.0,47.7311,47.7409,47.4472,47.5549,178218.0
2024-07-17 11:00:00,48.56,48.58,48.34,48.42,139636.0,47.5353,47.5549,47.32,47.3983,139636.0
2024-07-17 11:10:00,48.42,48.45,48.26,48.38,136970.0,47.3983,47.4276,47.2416,47.3591,136970.0
2024-07-17 11:20:00,48.38,48.54,48.37,48.47,95014.0,47.3591,47.5157,47.3493,47.4472,95014.0
2024-07-17 11:30:00,48.46,48.48,48.38,48.45,74158.0,47.4374,47.457,47.3591,47.4276,74158.0
2024-07-17 11:40:00,48.45,48.45,48.34,48.36,196307.0,47.4276,47.4276,47.32,47.3395,196307.0
2024-07-17 11:50:00,48.36,48.47,48.35,48.46,75286.0,47.3395,47.4472,47.3297,47.4374,75286.0
2024-07-17 12:00:00,48.46,48.48,48.32,48.39,66209.0,47.4374,47.457,47.3004,47.3689,66209.0
2024-07-17 12:10:00,48.38,48.44,48.32,48.44,87798.0,47.3591,47.4178,47.3004,47.4178,87798.0
2024-07-17 12:20:00,48.44,48.45,48.22,48.31,202184.0,47.4178,47.4276,47.2025,47.2906,202184.0
2024-07-17 12:30:00,48.31,48.4,48.31,48.33,107243.0,47.2906,47.3787,47.2906,47.3102,107243.0
2024-07-17 12:40:00,48.34,48.4,48.32,48.4,77353.0,47.32,47.3787,47.3004,47.3787,77353.0
2024-07-17 12:50:00,48.39,48.5,48.37,48.5,63698.0,47.3689,47.4766,47.3493,47.4766,63698.0
2024-07-17 13:00:00,48.5,48.53,48.43,48.46,60284.0,47.4766,47.506,47.4081,47.4374,60284.0
2024-07-17 13:10:00,48.45,48.48,48.32,48.34,103449.0,47.4276,47.457,47.3004,47.32,103449.0
2024-07-17 13:20:00,48.34,48.47,48.29,48.41,121116.0,47.32,47.4472,47.271,47.3885,121116.0
2024-07-17 13:30:00,48.41,48.46,48.31,48.41,110673.0,47.3885,47.4374,47.2906,47.3885,110673.0
2024-07-17 13:40:00,48.4,48.44,48.34,48.41,68568.0,47.3787,47.4178,47.32,47.3885,68568.0
2024-07-17 13:50:00,48.41,48.41,48.34,48.35,49814.0,47.3885,47.3885,47.32,47.3297,49814.0
2024-07-17 14:00:00,48.35,48.39,48.28,48.34,79710.0,47.3297,47.3689,47.2612,47.32,79710.0
2024-07-17 14:10:00,48.34,48.36,48.25,48.25,117884.0,47.32,47.3395,47.2319,47.2319,117884.0
2024-07-17 14:20:00,48.26,48.41,48.25,48.33,58947.0,47.2416,47.3885,47.2319,47.3102,58947.0
2024-07-17 14:30:00,48.33,48.46,48.31,48.43,74171.0,47.3102,47.4374,47.2906,47.4081,74171.0
2024-07-17 14:40:00,48.43,48.45,48.3,48.38,88828.0,47.4081,47.4276,47.2808,47.3591,88828.0
2024-07-17 14:50:00,48.38,48.38,48.3,48.3,48907.0,47.3591,47.3591,47.2808,47.2808,48907.0
2024-07-17 15:00:00,48.3,48.39,48.3,48.33,72440.0,47.2808,47.3689,47.2808,47.3102,72440.0
2024-07-17 15:10:00,48.34,48.43,48.32,48.32,123727.0,47.32,47.4081,47.3004,47.3004,123727.0
2024-07-17 15:20:00,48.33,48.38,48.3,48.36,85895.0,47.3102,47.3591,47.2808,47.3395,85895.0
2024-07-17 15:30:00,48.36,48.4,48.32,48.4,78544.0,47.3395,47.3787,47.3004,47.3787,78544.0
2024-07-17 15:40:00,48.4,48.4,48.29,48.34,126997.0,47.3787,47.3787,47.271,47.32,126997.0
2024-07-17 15:50:00,48.34,48.44,48.25,48.27,620412.0,47.32,47.4178,47.2319,47.2514,620412.0
2024-07-18 09:30:00,48.34,48.38,47.97,48.19,239476.0,47.32,47.3591,46.9578,47.1731,239476.0
2024-07-18 09:40:00,48.19,48.38,48.11,48.25,271425.0,47.1731,47.3591,47.0948,47.2319,271425.0
2024-07-18 09:50:00,48.24,48.27,48.03,48.27,174814.0,47.2221,47.2514,47.0165,47.2514,174814.0
2024-07-18 10:00:00,48.26,48.31,48.14,48.24,159482.0,47.2416,47.2906,47.1242,47.2221,159482.0
2024-07-18 10:10:00,48.23,48.56,48.2,48.4,268760.0,47.2123,47.5353,47.1829,47.3787,268760.0
2024-07-18 10:20:00,48.41,48.48,48.29,48.38,71823.0,47.3885,47.457,47.271,47.3591,71823.0
2024-07-18 10:30:00,48.38,48.42,48.19,48.26,85348.0,47.3591,47.3983,47.1731,47.2416,85348.0
2024-07-18 10:40:00,48.23,48.32,48.16,48.22,110833.0,47.2123,47.3004,47.1438,47.2025,110833.0
2024-07-18 10:50:00,48.23,48.49,48.2,48.46,91858.0,47.2123,47.4668,47.1829,47.4374,91858.0
2024-07-18 11:00:00,48.45,48.45,48.31,48.35,58282.0,47.4276,47.4276,47.2906,47.3297,58282.0
2024-07-18 11:10:00,48.34,48.36,48.1,48.13,44863.0,47.32,47.3395,47.085,47.1144,44863.0
2024-07-18 11:20:00,48.12,48.19,48.1,48.14,46207.0,47.1046,47.1731,47.085,47.1242,46207.0
2024-07-18 11:30:00,48.14,48.26,48.09,48.25,89864.0,47.1242,47.2416,47.0752,47.2319,89864.0
2024-07-18 11:40:00,48.25,48.25,48.11,48.12,93363.0,47.2319,47.2319,47.0948,47.1046,93363.0
2024-07-18 11:50:00,48.11,48.19,48.09,48.13,116076.0,47.0948,47.1731,47.0752,47.1144,116076.0
2024-07-18 12:00:00,48.14,48.16,47.92,48.07,231475.0,47.1242,47.1438,46.9088,47.0557,231475.0
2024-07-18 12:10:00,48.05,48.11,47.99,48.04,95001.0,47.0361,47.0948,46.9773,47.0263,95001.0
2024-07-18 12:20:00,48.04,48.09,47.99,48.04,73966.0,47.0263,47.0752,46.9773,47.0263,73966.0
2024-07-18 12:30:00,48.05,48.09,48.0,48.07,86551.0,47.0361,47.0752,46.9871,47.0557,86551.0
2024-07-18 12:40:00,48.07,48.16,48.05,48.14,45715.0,47.0557,47.1438,47.0361,47.1242,45715.0
2024-07-18 12:50:00,48.14,48.18,48.08,48.18,57076.0,47.1242,47.1633,47.0654,47.1633,57076.0
2024-07-18 13:00:00,48.18,48.19,48.0,48.03,61972.0,47.1633,47.1731,46.9871,47.0165,61972.0
2024-07-18 13:10:00,48.03,48.15,48.03,48.15,46444.0,47.0165,47.134,47.0165,47.134,46444.0
2024-07-18 13:20:00,48.15,48.26,48.12,48.14,83847.0,47.134,47.2416,47.1046,47.1242,83847.0
2024-07-18 13:30:00,48.14,48.2,48.12,48.18,27714.0,47.1242,47.1829,47.1046,47.1633,27714.0
2024-07-18 13:40:00,48.19,48.22,48.15,48.15,49379.0,47.1731,47.2025,47.134,47.134,49379.0
2024-07-18 13:50:00,48.16,48.16,48.05,48.07,68099.0,47.1438,47.1438,47.0361,47.0557,68099.0
2024-07-18 14:00:00,48.07,48.1,48.0,48.03,90125.0,47.0557,47.085,46.9871,47.0165,90125.0
2024-07-18 14:10:00,48.02,48.04,47.96,48.02,72961.0,47.0067,47.0263,46.948,47.0067,72961.0
2024-07-18 14:20:00,48.03,48.06,48.0,48.0,66067.0,47.0165,47.0459,46.9871,46.9871,66067.0
2024-07-18 14:30:00,48.0,48.01,47.79,47.8,109147.0,46.9871,46.9969,46.7816,46.7914,109147.0
2024-07-18 14:40:00,47.8,47.8,47.71,47.71,102682.0,46.7914,46.7914,46.7033,46.7033,102682.0
2024-07-18 14:50:00,47.71,47.84,47.66,47.82,101461.0,46.7033,46.8305,46.6543,46.8109,101461.0
2024-07-18 15:00:00,47.82,47.87,47.58,47.6,125047.0,46.8109,46.8599,46.576,46.5956,125047.0
2024-07-18 15:10:00,47.6,47.61,47.38,47.47,211527.0,46.5956,46.6054,46.3802,46.4683,211527.0
2024-07-18 15:20:00,47.47,47.59,47.47,47.57,114850.0,46.4683,46.5858,46.4683,46.5662,114850.0
2024-07-18 15:30:00,47.57,47.6,47.48,47.58,176323.0,46.5662,46.5956,46.4781,46.576,176323.0
2024-07-18 15:40:00,47.58,47.64,47.5,47.52,212891.0,46.576,46.6347,46.4977,46.5173,212891.0
2024-07-18 15:50:00,47.51,47.62,47.49,47.52,702872.0,46.5075,46.6152,46.4879,46.5173,702872.0
2024-07-19 09:30:00,46.57,46.59,45.72,46.36,935384.0,45.5873,45.6069,44.7552,45.3817,935384.0
2024-07-19 09:40:00,46.37,46.68,46.37,46.65,152087.0,45.3915,45.695,45.3915,45.6656,152087.0
2024-07-19 09:50:00,46.66,46.81,46.61,46.76,97948.0,45.6754,45.8222,45.6265,45.7733,97948.0
2024-07-19 10:00:00,46.74,46.93,46.72,46.91,156680.0,45.7537,45.9397,45.7341,45.9201,156680.0
2024-07-19 10:10:00,46.92,47.19,46.91,47.11,145620.0,45.9299,46.1942,45.9201,46.1159,145620.0
2024-07-19 10:20:00,47.12,47.12,46.87,46.93,62814.0,46.1257,46.1257,45.881,45.9397,62814.0
2024-07-19 10:30:00,46.91,47.14,46.91,47.07,77918.0,45.9201,46.1453,45.9201,46.0768,77918.0
2024-07-19 10:40:00,47.07,47.15,47.02,47.11,45994.0,46.0768,46.1551,46.0278,46.1159,45994.0
2024-07-19 10:50:00,47.1,47.1,46.95,47.06,60715.0,46.1061,46.1061,45.9593,46.067,60715.0
2024-07-19 11:00:00,47.07,47.13,47.04,47.12,92957.0,46.0768,46.1355,46.0474,46.1257,92957.0
2024-07-19 11:10:00,47.12,47.16,47.01,47.15,50997.0,46.1257,46.1649,46.018,46.1551,50997.0
2024-07-19 11:20:00,47.13,47.13,46.85,46.91,119332.0,46.1355,46.1355,45.8614,45.9201,119332.0
2024-07-19 11:30:00,46.93,47.08,46.89,47.05,63995.0,45.9397,46.0865,45.9006,46.0572,63995.0
2024-07-19 11:40:00,47.05,47.08,46.93,47.04,60491.0,46.0572,46.0865,45.9397,46.0474,60491.0
2024-07-19 11:50:00,47.05,47.32,47.04,47.32,91509.0,46.0572,46.3215,46.0474,46.3215,91509.0
2024-07-19 12:00:00,47.32,47.33,47.2,47.32,80563.0,46.3215,46.3313,46.204,46.3215,80563.0
2024-07-19 12:10:00,47.31,47.36,47.25,47.26,58370.0,46.3117,46.3606,46.253,46.2627,58370.0
2024-07-19 12:20:00,47.27,47.27,47.13,47.18,50535.0,46.2725,46.2725,46.1355,46.1844,50535.0
2024-07-19 12:30:00,47.17,47.2,47.09,47.13,40012.0,46.1746,46.204,46.0963,46.1355,40012.0
2024-07-19 12:40:00,47.14,47.17,47.08,47.14,31684.0,46.1453,46.1746,46.0865,46.1453,31684.0
2024-07-19 12:50:00,47.14,47.16,47.08,47.1,49338.0,46.1453,46.1649,46.0865,46.1061,49338.0
2024-07-19 13:00:00,47.09,47.14,47.03,47.14,43118.0,46.0963,46.1453,46.0376,46.1453,43118.0
2024-07-19 13:10:00,47.14,47.2,47.1,47.14,34002.0,46.1453,46.204,46.1061,46.1453,34002.0
2024-07-19 13:20:00,47.14,47.15,46.91,46.92,50648.0,46.1453,46.1551,45.9201,45.9299,50648.0
2024-07-19 13:30:00,46.92,47.04,46.87,47.03,119366.0,45.9299,46.0474,45.881,46.0376,119366.0
2024-07-19 13:40:00,47.02,47.03,46.93,47.0,94081.0,46.0278,46.0376,45.9397,46.0082,94081.0
2024-07-19 13:50:00,47.0,47.09,46.97,47.09,54944.0,46.0082,46.0963,45.9789,46.0963,54944.0
2024-07-19 14:00:00,47.08,47.18,47.08,47.17,38940.0,46.0865,46.1844,46.0865,46.1746,38940.0
2024-07-19 14:10:00,47.16,47.16,47.07,47.09,47117.0,46.1649,46.1649,46.0768,46.0963,47117.0
2024-07-19 14:20:00,47.09,47.09,46.99,47.01,78635.0,46.0963,46.0963,45.9984,46.018,78635.0
2024-07-19 14:30:00,47.01,47.07,46.98,46.99,57460.0,46.018,46.0768,45.9887,45.9984,57460.0
2024-07-19 14:40:00,46.98,47.01,46.88,46.98,59987.0,45.9887,46.018,45.8908,45.9887,59987.0
2024-07-19 14:50:00,46.99,47.03,46.92,46.92,60092.0,45.9984,46.0376,45.9299,45.9299,60092.0
2024-07-19 15:00:00,46.93,47.05,46.91,47.03,75429.0,45.9397,46.0572,45.9201,46.0376,75429.0
2024-07-19 15:10:00,47.02,47.1,47.01,47.09,46159.0,46.0278,46.1061,46.018,46.0963,46159.0
2024-07-19 15:20:00,47.09,47.14,47.04,47.05,79836.0,46.0963,46.1453,46.0474,46.0572,79836.0
2024-07-19 15:30:00,47.05,47.09,47.02,47.07,96522.0,46.0572,46.0963,46.0278,46.0768,96522.0
2024-07-19 15:40:00,47.07,47.16,47.04,47.13,128246.0,46.0768,46.1649,46.0474,46.1355,128246.0
2024-07-19 15:50:00,47.13,47.18,46.97,47.02,657813.0,46.1355,46.1844,45.9789,46.0278,657813.0
2024-07-22 09:30:00,46.85,46.96,46.62,46.94,306905.0,45.8614,45.9691,45.6363,45.9495,306905.0
2024-07-22 09:40:00,46.95,47.07,46.85,46.89,165433.0,45.9593,46.0768,45.8614,45.9006,165433.0
2024-07-22 09:50:00,46.89,46.9,46.61,46.67,76820.0,45.9006,45.9103,45.6265,45.6852,76820.0
2024-07-22 10:00:00,46.66,46.96,46.65,46.95,84353.0,45.6754,45.9691,45.6656,45.9593,84353.0
2024-07-22 10:10:00,46.96,47.16,46.96,47.1,144714.0,45.9691,46.1649,45.9691,46.1061,144714.0
2024-07-22 10:20:00,47.09,47.12,46.89,46.9,167722.0,46.0963,46.1257,45.9006,45.9103,167722.0
2024-07-22 10:30:00,46.89,46.93,46.63,46.77,107519.0,45.9006,45.9397,45.646,45.7831,107519.0
2024-07-22 10:40:00,46.76,46.84,46.66,46.68,86430.0,45.7733,45.8516,45.6754,45.695,86430.0
2024-07-22 10:50:00,46.68,46.83,46.68,46.77,83932.0,45.695,45.8418,45.695,45.7831,83932.0
2024-07-22 11:00:00,46.77,46.89,46.75,46.84,72879.0,45.7831,45.9006,45.7635,45.8516,72879.0
2024-07-22 11:10:00,46.83,47.02,46.82,46.96,51961.0,45.8418,46.0278,45.832,45.9691,51961.0
2024-07-22 11:20:00,46.96,46.98,46.8,46.8,94510.0,45.9691,45.9887,45.8125,45.8125,94510.0
2024-07-22 11:30:00,46.8,46.97,46.79,46.91,85776.0,45.8125,45.9789,45.8027,45.9201,85776.0
2024-07-22 11:40:00,46.91,47.09,46.84,47.09,69048.0,45.9201,46.0963,45.8516,46.0963,69048.0
2024-07-22 11:50:00,47.08,47.13,47.02,47.05,47974.0,46.0865,46.1355,46.0278,46.0572,47974.0
2024-07-22 12:00:00,47.05,47.1,46.98,47.08,44933.0,46.0572,46.1061,45.9887,46.0865,44933.0
2024-07-22 12:10:00,47.07,47.16,47.02,47.16,27677.0,46.0768,46.1649,46.0278,46.1649,27677.0
2024-07-22 12:20:00,47.15,47.16,47.09,47.09,46986.0,46.1551,46.1649,46.0963,46.0963,46986.0
2024-07-22 12:30:00,47.08,47.16,47.02,47.16,42334.0,46.0865,46.1649,46.0278,46.1649,42334.0
2024-07-22 12:40:00,47.16,47.16,47.08,47.09,63382.0,46.1649,46.1649,46.0865,46.0963,63382.0
2024-07-22 12:50:00,47.09,47.18,47.09,47.17,43646.0,46.0963,46.1844,46.0963,46.1746,43646.0
2024-07-22 13:00:00,47.16,47.24,47.13,47.23,50969.0,46.1649,46.2432,46.1355,46.2334,50969.0
2024-07-22 13:10:00,47.23,47.28,47.19,47.27,39322.0,46.2334,46.2823,46.1942,46.2725,39322.0
2024-07-22 13:20:00,47.26,47.34,47.22,47.22,63062.0,46.2627,46.3411,46.2236,46.2236,63062.0
2024-07-22 13:30:00,47.22,47.26,47.15,47.17,50073.0,46.2236,46.2627,46.1551,46.1746,50073.0
2024-07-22 13:40:00,47.18,47.18,47.14,47.18,60528.0,46.1844,46.1844,46.1453,46.1844,60528.0
2024-07-22 13:50:00,47.17,47.18,47.09,47.09,40622.0,46.1746,46.1844,46.0963,46.0963,40622.0
2024-07-22 14:00:00,47.11,47.11,47.03,47.08,28632.0,46.1159,46.1159,46.0376,46.0865,28632.0
2024-07-22 14:10:00,47.08,47.12,47.01,47.09,33077.0,46.0865,46.1257,46.018,46.0963,33077.0
2024-07-22 14:20:00,47.09,47.13,47.07,47.12,44514.0,46.0963,46.1355,46.0768,46.1257,44514.0
2024-07-22 14:30:00,47.12,47.15,47.1,47.14,56867.0,46.1257,46.1551,46.1061,46.1453,56867.0
2024-07-22 14:40:00,47.14,47.19,47.13,47.16,37177.0,46.1453,46.1942,46.1355,46.1649,37177.0
2024-07-22 14:50:00,47.17,47.24,47.14,47.19,61240.0,46.1746,46.2432,46.1453,46.1942,61240.0
2024-07-22 15:00:00,47.18,47.24,47.11,47.21,58883.0,46.1844,46.2432,46.1159,46.2138,58883.0
2024-07-22 15:10:00,47.2,47.32,47.2,47.28,48856.0,46.204,46.3215,46.204,46.2823,48856.0
2024-07-22 15:20:00,47.27,47.3,47.24,47.26,50455.0,46.2725,46.3019,46.2432,46.2627,50455.0
2024-07-22 15:30:00,47.26,47.3,47.22,47.3,76326.0,46.2627,46.3019,46.2236,46.3019,76326.0
2024-07-22 15:40:00,47.3,47.34,47.2,47.21,103002.0,46.3019,46.3411,46.204,46.2138,103002.0
2024-07-22 15:50:00,47.21,47.33,47.2,47.28,497079.0,46.2138,46.3313,46.204,46.2823,497079.0
2024-07-23 09:30:00,47.27,47.3,47.01,47.12,303324.0,46.2725,46.3019,46.018,46.1257,303324.0
2024-07-23 09:40:00,47.13,47.2,46.81,46.89,181503.0,46.1355,46.204,45.8222,45.9006,181503.0
2024-07-23 09:50:00,46.88,46.89,46.72,46.82,155591.0,45.8908,45.9006,45.7341,45.832,155591.0
2024-07-23 10:00:00,46.82,47.09,46.8,46.98,159121.0,45.832,46.0963,45.8125,45.9887,159121.0
2024-07-23 10:10:00,46.96,47.01,46.86,46.88,81356.0,45.9691,46.018,45.8712,45.8908,81356.0
2024-07-23 10:20:00,46.89,47.08,46.88,47.06,61583.0,45.9006,46.0865,45.8908,46.067,61583.0
2024-07-23 10:30:00,47.05,47.32,47.05,47.19,94007.0,46.0572,46.3215,46.0572,46.1942,94007.0
2024-07-23 10:40:00,47.19,47.19,47.04,47.17,70641.0,46.1942,46.1942,46.0474,46.1746,70641.0
2024-07-23 10:50:00,47.16,47.2,47.1,47.17,161389.0,46.1649,46.204,46.1061,46.1746,161389.0
2024-07-23 11:00:00,47.19,47.29,47.16,47.29,71295.0,46.1942,46.2921,46.1649,46.2921,71295.0
2024-07-23 11:10:00,47.28,47.3,47.22,47.25,52936.0,46.2823,46.3019,46.2236,46.253,52936.0
2024-07-23 11:20:00,47.25,47.28,47.19,47.24,63342.0,46.253,46.2823,46.1942,46.2432,63342.0
2024-07-23 11:30:00,47.23,47.3,47.23,47.27,45417.0,46.2334,46.3019,46.2334,46.2725,45417.0
2024-07-23 11:40:00,47.27,47.29,47.21,47.23,33685.0,46.2725,46.2921,46.2138,46.2334,33685.0
2024-07-23 11:50:00,47.22,47.23,47.16,47.19,33944.0,46.2236,46.2334,46.1649,46.1942,33944.0
2024-07-23 12:00:00,47.19,47.27,47.17,47.25,41825.0,46.1942,46.2725,46.1746,46.253,41825.0
2024-07-23 12:10:00,47.25,47.31,47.24,47.24,57750.0,46.253,46.3117,46.2432,46.2432,57750.0
2024-07-23 12:20:00,47.23,47.29,47.21,47.26,39474.0,46.2334,46.2921,46.2138,46.2627,39474.0
2024-07-23 12:30:00,47.26,47.27,47.21,47.27,56308.0,46.2627,46.2725,46.2138,46.2725,56308.0
2024-07-23 12:40:00,47.27,47.3,47.23,47.26,69814.0,46.2725,46.3019,46.2334,46.2627,69814.0
2024-07-23 12:50:00,47.25,47.28,47.2,47.27,34675.0,46.253,46.2823,46.204,46.2725,34675.0
2024-07-23 13:00:00,47.27,47.35,47.26,47.33,34675.0,46.2725,46.3508,46.2627,46.3313,34675.0
2024-07-23 13:10:00,47.32,47.36,47.26,47.28,30067.0,46.3215,46.3606,46.2627,46.2823,30067.0
2024-07-23 13:20:00,47.28,47.39,47.28,47.34,33523.0,46.2823,46.39,46.2823,46.3411,33523.0
2024-07-23 13:30:00,47.34,47.34,47.26,47.3,30129.0,46.3411,46.3411,46.2627,46.3019,30129.0
2024-07-23 13:40:00,47.3,47.36,47.24,47.27,107958.0,46.3019,46.3606,46.2432,46.2725,107958.0
2024-07-23 13:50:00,47.28,47.35,47.28,47.3,36455.0,46.2823,46.3508,46.2823,46.3019,36455.0
2024-07-23 14:00:00,47.3,47.35,47.28,47.34,31389.0,46.3019,46.3508,46.2823,46.3411,31389.0
2024-07-23 14:10:00,47.34,47.43,47.33,47.36,186740.0,46.3411,46.4292,46.3313,46.3606,186740.0
2024-07-23 14:20:00,47.36,47.36,47.23,47.23,63688.0,46.3606,46.3606,46.2334,46.2334,63688.0
2024-07-23 14:30:00,47.23,47.28,47.22,47.26,39201.0,46.2334,46.2823,46.2236,46.2627,39201.0
2024-07-23 14:40:00,47.26,47.33,47.24,47.31,42143.0,46.2627,46.3313,46.2432,46.3117,42143.0
2024-07-23 14:50:00,47.31,47.38,47.3,47.31,82255.0,46.3117,46.3802,46.3019,46.3117,82255.0
2024-07-23 15:00:00,47.3,47.32,47.25,47.3,132149.0,46.3019,46.3215,46.253,46.3019,132149.0
2024-07-23 15:10:00,47.3,47.32,47.18,47.19,143082.0,46.3019,46.3215,46.1844,46.1942,143082.0
2024-07-23 15:20:00,47.19,47.23,47.17,47.19,143547.0,46.1942,46.2334,46.1746,46.1942,143547.0
2024-07-23 15:30:00,47.19,47.22,47.11,47.11,156156.0,46.1942,46.2236,46.1159,46.1159,156156.0
2024-07-23 15:40:00,47.11,47.14,47.07,47.12,223377.0,46.1159,46.1453,46.0768,46.1257,223377.0
2024-07-23 15:50:00,47.12,47.16,46.92,47.08,897349.0,46.1257,46.1649,45.9299,46.0865,897349.0
2024-07-24 09:30:00,47.47,48.05,47.18,47.97,781291.0,46.4683,47.0361,46.1844,46.9578,781291.0
2024-07-24 09:40:00,47.98,47.99,47.57,47.63,287915.0,46.9676,46.9773,46.5662,46.6249,287915.0
2024-07-24 09:50:00,47.64,47.69,47.49,47.62,178422.0,46.6347,46.6837,46.4879,46.6152,178422.0
2024-07-24 10:00:00,47.61,47.82,47.53,47.64,168920.0,46.6054,46.8109,46.5271,46.6347,168920.0
2024-07-24 10:10:00,47.63,47.85,47.58,47.8,143398.0,46.6249,46.8403,46.576,46.7914,143398.0
2024-07-24 10:20:00,47.8,48.01,47.74,48.0,243460.0,46.7914,46.9969,46.7326,46.9871,243460.0
2024-07-24 10:30:00,47.99,48.01,47.8,47.84,206480.0,46.9773,46.9969,46.7914,46.8305,206480.0
2024-07-24 10:40:00,47.86,48.02,47.77,48.01,173519.0,46.8501,47.0067,46.762,46.9969,173519.0
2024-07-24 10:50:00,48.01,48.27,48.0,48.24,229321.0,46.9969,47.2514,46.9871,47.2221,229321.0
2024-07-24 11:00:00,48.23,48.32,48.07,48.09,223318.0,47.2123,47.3004,47.0557,47.0752,223318.0
2024-07-24 11:10:00,48.09,48.13,47.98,48.11,124847.0,47.0752,47.1144,46.9676,47.0948,124847.0
2024-07-24 11:20:00,48.11,48.19,48.0,48.17,96742.0,47.0948,47.1731,46.9871,47.1535,96742.0
2024-07-24 11:30:00,48.18,48.28,48.13,48.15,99816.0,47.1633,47.2612,47.1144,47.134,99816.0
2024-07-24 11:40:00,48.15,48.15,48.04,48.13,150564.0,47.134,47.134,47.0263,47.1144,150564.0
2024-07-24 11:50:00,48.14,48.18,48.08,48.1,82980.0,47.1242,47.1633,47.0654,47.085,82980.0
2024-07-24 12:00:00,48.1,48.19,48.09,48.16,75998.0,47.085,47.1731,47.0752,47.1438,75998.0
2024-07-24 12:10:00,48.16,48.18,47.93,48.05,126070.0,47.1438,47.1633,46.9186,47.0361,126070.0
2024-07-24 12:20:00,48.05,48.18,48.05,48.12,74931.0,47.0361,47.1633,47.0361,47.1046,74931.0
2024-07-24 12:30:00,48.12,48.2,48.08,48.09,39034.0,47.1046,47.1829,47.0654,47.0752,39034.0
2024-07-24 12:40:00,48.08,48.11,47.96,48.07,73949.0,47.0654,47.0948,46.948,47.0557,73949.0
2024-07-24 12:50:00,48.08,48.13,48.04,48.05,47005.0,47.0654,47.1144,47.0263,47.0361,47005.0
2024-07-24 13:00:00,48.05,48.08,47.86,47.91,76805.0,47.0361,47.0654,46.8501,46.899,76805.0
2024-07-24 13:10:00,47.92,47.97,47.89,47.9,36953.0,46.9088,46.9578,46.8795,46.8892,36953.0
2024-07-24 13:20:00,47.89,47.93,47.83,47.84,37857.0,46.8795,46.9186,46.8207,46.8305,37857.0
2024-07-24 13:30:00,47.84,47.89,47.79,47.81,63983.0,46.8305,46.8795,46.7816,46.8011,63983.0
2024-07-24 13:40:00,47.8,47.81,47.57,47.65,112917.0,46.7914,46.8011,46.5662,46.6445,112917.0
2024-07-24 13:50:00,47.65,47.66,47.57,47.59,75496.0,46.6445,46.6543,46.5662,46.5858,75496.0
2024-07-24 14:00:00,47.57,47.57,47.44,47.45,200306.0,46.5662,46.5662,46.439,46.4487,200306.0
2024-07-24 14:10:00,47.45,47.64,47.43,47.59,254341.0,46.4487,46.6347,46.4292,46.5858,254341.0
2024-07-24 14:20:00,47.59,47.71,47.44,47.69,210253.0,46.5858,46.7033,46.439,46.6837,210253.0
2024-07-24 14:30:00,47.69,47.78,47.64,47.72,239174.0,46.6837,46.7718,46.6347,46.713,239174.0
2024-07-24 14:40:00,47.73,47.74,47.66,47.72,197912.0,46.7228,46.7326,46.6543,46.713,197912.0
2024-07-24 14:50:00,47.72,47.79,47.64,47.77,203642.0,46.713,46.7816,46.6347,46.762,203642.0
2024-07-24 15:00:00,47.77,47.87,47.69,47.79,275940.0,46.762,46.8599,46.6837,46.7816,275940.0
2024-07-24 15:10:00,47.79,47.89,47.74,47.8,306606.0,46.7816,46.8795,46.7326,46.7914,306606.0
2024-07-24 15:20:00,47.8,47.85,47.79,47.81,320317.0,46.7914,46.8403,46.7816,46.8011,320317.0
2024-07-24 15:30:00,47.81,47.85,47.69,47.71,342268.0,46.8011,46.8403,46.6837,46.7033,342268.0
2024-07-24 15:40:00,47.71,47.91,47.66,47.72,575846.0,46.7033,46.899,46.6543,46.713,575846.0
2024-07-24 15:50:00,47.71,47.81,47.64,47.73,1463257.0,46.7033,46.8011,46.6347,46.7228,1463257.0
2024-07-25 09:30:00,45.79,46.15,44.77,45.53,1203096.0,44.8238,45.1762,43.8253,44.5693,1203096.0
2024-07-25 09:40:00,45.53,46.2,45.48,45.8,491820.0,44.5693,45.2251,44.5203,44.8336,491820.0
2024-07-25 09:50:00,45.8,46.28,45.7,46.18,406040.0,44.8336,45.3034,44.7357,45.2055,406040.0
2024-07-25 10:00:00,46.18,46.43,45.84,45.95,375952.0,45.2055,45.4503,44.8727,44.9804,375952.0
2024-07-25 10:10:00,45.96,46.17,45.78,45.89,262923.0,44.9902,45.1957,44.814,44.9217,262923.0
2024-07-25 10:20:00,45.89,45.94,45.67,45.74,342648.0,44.9217,44.9706,44.7063,44.7748,342648.0
2024-07-25 10:30:00,45.73,45.88,45.7,45.74,238614.0,44.765,44.9119,44.7357,44.7748,238614.0
2024-07-25 10:40:00,45.72,45.76,45.5,45.62,179340.0,44.7552,44.7944,44.5399,44.6574,179340.0
2024-07-25 10:50:00,45.61,46.06,45.61,45.95,251966.0,44.6476,45.0881,44.6476,44.9804,251966.0
2024-07-25 11:00:00,45.95,46.03,45.76,45.93,178229.0,44.9804,45.0587,44.7944,44.9608,178229.0
2024-07-25 11:10:00,45.92,46.06,45.86,45.89,203299.0,44.951,45.0881,44.8923,44.9217,203299.0
2024-07-25 11:20:00,45.88,46.1,45.84,46.08,201552.0,44.9119,45.1272,44.8727,45.1076,201552.0
2024-07-25 11:30:00,46.08,46.15,46.02,46.1,172851.0,45.1076,45.1762,45.0489,45.1272,172851.0
2024-07-25 11:40:00,46.1,46.22,46.04,46.06,140884.0,45.1272,45.2447,45.0685,45.0881,140884.0
2024-07-25 11:50:00,46.06,46.29,46.05,46.14,161553.0,45.0881,45.3132,45.0783,45.1664,161553.0
2024-07-25 12:00:00,46.13,46.21,46.03,46.21,183005.0,45.1566,45.2349,45.0587,45.2349,183005.0
2024-07-25 12:10:00,46.2,46.36,46.15,46.31,145231.0,45.2251,45.3817,45.1762,45.3328,145231.0
2024-07-25 12:20:00,46.3,46.43,46.23,46.28,131848.0,45.323,45.4503,45.2545,45.3034,131848.0
2024-07-25 12:30:00,46.29,46.41,46.25,46.37,95483.0,45.3132,45.4307,45.2741,45.3915,95483.0
2024-07-25 12:40:00,46.37,46.4,46.18,46.18,82725.0,45.3915,45.4209,45.2055,45.2055,82725.0
2024-07-25 12:50:00,46.18,46.2,46.04,46.07,125855.0,45.2055,45.2251,45.0685,45.0979,125855.0
2024-07-25 13:00:00,46.08,46.29,46.07,46.27,116393.0,45.1076,45.3132,45.0979,45.2936,116393.0
2024-07-25 13:10:00,46.26,46.33,46.18,46.19,113783.0,45.2839,45.3524,45.2055,45.2153,113783.0
2024-07-25 13:20:00,46.19,46.21,45.97,45.98,119404.0,45.2153,45.2349,45.0,45.0098,119404.0
2024-07-25 13:30:00,45.97,46.06,45.96,46.01,112960.0,45.0,45.0881,44.9902,45.0391,112960.0
2024-07-25 13:40:00,46.01,46.08,45.96,45.97,93277.0,45.0391,45.1076,44.9902,45.0,93277.0
2024-07-25 13:50:00,45.97,46.05,45.95,46.01,101896.0,45.0,45.0783,44.9804,45.0391,101896.0
2024-07-25 14:00:00,46.02,46.09,46.01,46.03,88422.0,45.0489,45.1174,45.0391,45.0587,88422.0
2024-07-25 14:10:00,46.02,46.04,45.96,46.03,100508.0,45.0489,45.0685,44.9902,45.0587,100508.0
2024-07-25 14:20:00,46.04,46.05,45.88,45.89,123422.0,45.0685,45.0783,44.9119,44.9217,123422.0
2024-07-25 14:30:00,45.89,46.02,45.87,45.94,128829.0,44.9217,45.0489,44.9021,44.9706,128829.0
2024-07-25 14:40:00,45.93,45.94,45.7,45.71,145773.0,44.9608,44.9706,44.7357,44.7455,145773.0
2024-07-25 14:50:00,45.71,45.78,45.67,45.68,107073.0,44.7455,44.814,44.7063,44.7161,107073.0
2024-07-25 15:00:00,45.68,45.75,45.63,45.69,156066.0,44.7161,44.7846,44.6671,44.7259,156066.0
2024-07-25 15:10:00,45.7,45.84,45.64,45.83,122825.0,44.7357,44.8727,44.6769,44.8629,122825.0
2024-07-25 15:20:00,45.84,46.0,45.81,46.0,133846.0,44.8727,45.0293,44.8433,45.0293,133846.0
2024-07-25 15:30:00,46.0,46.03,45.85,45.9,181846.0,45.0293,45.0587,44.8825,44.9314,181846.0
2024-07-25 15:40:00,45.9,45.91,45.69,45.69,375910.0,44.9314,44.9412,44.7259,44.7259,375910.0
2024-07-25 15:50:00,45.7,45.75,45.61,45.71,675425.0,44.7357,44.7846,44.6476,44.7455,675425.0
2024-07-26 09:30:00,46.86,46.89,46.3,46.34,381076.0,45.8712,45.9006,45.323,45.3622,381076.0
2024-07-26 09:40:00,46.36,46.45,46.13,46.33,155731.0,45.3817,45.4698,45.1566,45.3524,155731.0
2024-07-26 09:50:00,46.33,46.38,46.15,46.24,184440.0,45.3524,45.4013,45.1762,45.2643,184440.0
2024-07-26 10:00:00,46.24,46.63,46.19,46.53,228033.0,45.2643,45.646,45.2153,45.5482,228033.0
2024-07-26 10:10:00,46.53,46.77,46.51,46.68,226879.0,45.5482,45.7831,45.5286,45.695,226879.0
2024-07-26 10:20:00,46.68,46.69,46.41,46.42,66766.0,45.695,45.7048,45.4307,45.4405,66766.0
2024-07-26 10:30:00,46.43,46.47,46.31,46.41,90054.0,45.4503,45.4894,45.3328,45.4307,90054.0
2024-07-26 10:40:00,46.43,46.79,46.43,46.73,104042.0,45.4503,45.8027,45.4503,45.7439,104042.0
2024-07-26 10:50:00,46.72,46.76,46.67,46.71,99842.0,45.7341,45.7733,45.6852,45.7244,99842.0
2024-07-26 11:00:00,46.71,46.84,46.69,46.75,96348.0,45.7244,45.8516,45.7048,45.7635,96348.0
2024-07-26 11:10:00,46.76,46.89,46.75,46.89,76959.0,45.7733,45.9006,45.7635,45.9006,76959.0
2024-07-26 11:20:00,46.88,47.07,46.88,46.96,167794.0,45.8908,46.0768,45.8908,45.9691,167794.0
2024-07-26 11:30:00,46.96,47.03,46.83,47.01,173405.0,45.9691,46.0376,45.8418,46.018,173405.0
2024-07-26 11:40:00,47.02,47.17,47.01,47.09,117294.0,46.0278,46.1746,46.018,46.0963,117294.0
2024-07-26 11:50:00,47.09,47.13,46.84,46.9,94021.0,46.0963,46.1355,45.8516,45.9103,94021.0
2024-07-26 12:00:00,46.91,46.94,46.77,46.8,70843.0,45.9201,45.9495,45.7831,45.8125,70843.0
2024-07-26 12:10:00,46.8,46.84,46.71,46.72,300411.0,45.8125,45.8516,45.7244,45.7341,300411.0
2024-07-26 12:20:00,46.72,46.82,46.55,46.57,110229.0,45.7341,45.832,45.5677,45.5873,110229.0
2024-07-26 12:30:00,46.57,46.63,46.38,46.38,168172.0,45.5873,45.646,45.4013,45.4013,168172.0
2024-07-26 12:40:00,46.39,46.58,46.38,46.53,93992.0,45.4111,45.5971,45.4013,45.5482,93992.0
2024-07-26 12:50:00,46.53,46.6,46.51,46.59,91054.0,45.5482,45.6167,45.5286,45.6069,91054.0
2024-07-26 13:00:00,46.6,46.64,46.52,46.57,97209.0,45.6167,45.6558,45.5384,45.5873,97209.0
2024-07-26 13:10:00,46.57,46.62,46.54,46.59,56911.0,45.5873,45.6363,45.5579,45.6069,56911.0
2024-07-26 13:20:00,46.59,46.74,46.59,46.62,65694.0,45.6069,45.7537,45.6069,45.6363,65694.0
2024-07-26 13:30:00,46.62,46.69,46.56,46.62,107597.0,45.6363,45.7048,45.5775,45.6363,107597.0
2024-07-26 13:40:00,46.61,46.63,46.5,46.61,103680.0,45.6265,45.646,45.5188,45.6265,103680.0
2024-07-26 13:50:00,46.61,46.65,46.58,46.64,66338.0,45.6265,45.6656,45.5971,45.6558,66338.0
2024-07-26 14:00:00,46.63,46.73,46.61,46.69,70692.0,45.646,45.7439,45.6265,45.7048,70692.0
2024-07-26 14:10:00,46.69,46.81,46.68,46.71,104674.0,45.7048,45.8222,45.695,45.7244,104674.0
2024-07-26 14:20:00,46.7,46.71,46.59,46.59,59354.0,45.7146,45.7244,45.6069,45.6069,59354.0
2024-07-26 14:30:00,46.59,46.6,46.51,46.59,60919.0,45.6069,45.6167,45.5286,45.6069,60919.0
2024-07-26 14:40:00,46.58,46.59,46.5,46.53,113469.0,45.5971,45.6069,45.5188,45.5482,113469.0
2024-07-26 14:50:00,46.54,46.6,46.52,46.57,86121.0,45.5579,45.6167,45.5384,45.5873,86121.0
2024-07-26 15:00:00,46.56,46.56,46.47,46.48,123481.0,45.5775,45.5775,45.4894,45.4992,123481.0
2024-07-26 15:10:00,46.48,46.57,46.47,46.54,124236.0,45.4992,45.5873,45.4894,45.5579,124236.0
2024-07-26 15:20:00,46.53,46.63,46.53,46.59,116821.0,45.5482,45.646,45.5482,45.6069,116821.0
2024-07-26 15:30:00,46.59,46.72,46.57,46.58,200956.0,45.6069,45.7341,45.5873,45.5971,200956.0
2024-07-26 15:40:00,46.57,46.72,46.57,46.66,283061.0,45.5873,45.7341,45.5873,45.6754,283061.0
2024-07-26 15:50:00,46.67,46.74,46.6,46.71,751441.0,45.6852,45.7537,45.6167,45.7244,751441.0
2024-07-29 09:30:00,47.19,47.19,46.71,46.97,275628.0,46.1942,46.1942,45.7244,45.9789,275628.0
2024-07-29 09:40:00,46.97,47.0,46.8,46.89,98476.0,45.9789,46.0082,45.8125,45.9006,98476.0
2024-07-29 09:50:00,46.87,47.06,46.87,47.04,85261.0,45.881,46.067,45.881,46.0474,85261.0
2024-07-29 10:00:00,47.04,47.07,46.91,47.04,65101.0,46.0474,46.0768,45.9201,46.0474,65101.0
2024-07-29 10:10:00,47.05,47.05,46.72,46.74,141039.0,46.0572,46.0572,45.7341,45.7537,141039.0
2024-07-29 10:20:00,46.73,46.86,46.71,46.79,116302.0,45.7439,45.8712,45.7244,45.8027,116302.0
2024-07-29 10:30:00,46.79,46.8,46.61,46.71,92200.0,45.8027,45.8125,45.6265,45.7244,92200.0
2024-07-29 10:40:00,46.71,46.74,46.6,46.65,94032.0,45.7244,45.7537,45.6167,45.6656,94032.0
2024-07-29 10:50:00,46.63,46.85,46.63,46.74,137341.0,45.646,45.8614,45.646,45.7537,137341.0
2024-07-29 11:00:00,46.74,46.84,46.74,46.82,47464.0,45.7537,45.8516,45.7537,45.832,47464.0
2024-07-29 11:10:00,46.8,46.81,46.66,46.67,119651.0,45.8125,45.8222,45.6754,45.6852,119651.0
2024-07-29 11:20:00,46.68,46.93,46.68,46.91,91748.0,45.695,45.9397,45.695,45.9201,91748.0
2024-07-29 11:30:00,46.9,46.93,46.81,46.9,71416.0,45.9103,45.9397,45.8222,45.9103,71416.0
2024-07-29 11:40:00,46.9,47.11,46.87,47.09,187695.0,45.9103,46.1159,45.881,46.0963,187695.0
2024-07-29 11:50:00,47.09,47.12,46.97,46.97,92091.0,46.0963,46.1257,45.9789,45.9789,92091.0
2024-07-29 12:00:00,46.98,47.05,46.92,46.99,51529.0,45.9887,46.0572,45.9299,45.9984,51529.0
2024-07-29 12:10:00,46.98,47.13,46.98,47.12,101208.0,45.9887,46.1355,45.9887,46.1257,101208.0
2024-07-29 12:20:00,47.12,47.12,46.84,46.84,86257.0,46.1257,46.1257,45.8516,45.8516,86257.0
2024-07-29 12:30:00,46.84,46.93,46.81,46.89,50277.0,45.8516,45.9397,45.8222,45.9006,50277.0
2024-07-29 12:40:00,46.89,46.92,46.87,46.89,68692.0,45.9006,45.9299,45.881,45.9006,68692.0
2024-07-29 12:50:00,46.89,46.91,46.84,46.87,32209.0,45.9006,45.9201,45.8516,45.881,32209.0
2024-07-29 13:00:00,46.87,46.88,46.77,46.83,75403.0,45.881,45.8908,45.7831,45.8418,75403.0
2024-07-29 13:10:00,46.83,46.92,46.83,46.88,35915.0,45.8418,45.9299,45.8418,45.8908,35915.0
2024-07-29 13:20:00,46.88,46.88,46.8,46.85,70327.0,45.8908,45.8908,45.8125,45.8614,70327.0
2024-07-29 13:30:00,46.84,46.87,46.82,46.84,48152.0,45.8516,45.881,45.832,45.8516,48152.0
2024-07-29 13:40:00,46.85,46.91,46.82,46.83,53366.0,45.8614,45.9201,45.832,45.8418,53366.0
2024-07-29 13:50:00,46.83,46.83,46.78,46.8,29416.0,45.8418,45.8418,45.7929,45.8125,29416.0
2024-07-29 14:00:00,46.79,46.86,46.77,46.81,41318.0,45.8027,45.8712,45.7831,45.8222,41318.0
2024-07-29 14:10:00,46.82,46.83,46.78,46.83,37651.0,45.832,45.8418,45.7929,45.8418,37651.0
2024-07-29 14:20:00,46.83,46.9,46.82,46.88,32041.0,45.8418,45.9103,45.832,45.8908,32041.0
2024-07-29 14:30:00,46.88,46.92,46.87,46.9,27319.0,45.8908,45.9299,45.881,45.9103,27319.0
2024-07-29 14:40:00,46.9,46.91,46.84,46.87,61340.0,45.9103,45.9201,45.8516,45.881,61340.0
2024-07-29 14:50:00,46.87,46.97,46.86,46.96,42841.0,45.881,45.9789,45.8712,45.9691,42841.0
2024-07-29 15:00:00,46.95,47.02,46.93,46.97,85482.0,45.9593,46.0278,45.9397,45.9789,85482.0
2024-07-29 15:10:00,46.96,47.05,46.94,47.05,98824.0,45.9691,46.0572,45.9495,46.0572,98824.0
2024-07-29 15:20:00,47.05,47.22,47.04,47.21,134444.0,46.0572,46.2236,46.0474,46.2138,134444.0
2024-07-29 15:30:00,47.2,47.27,47.19,47.23,143583.0,46.204,46.2725,46.1942,46.2334,143583.0
2024-07-29 15:40:00,47.23,47.24,47.16,47.2,151222.0,46.2334,46.2432,46.1649,46.204,151222.0
2024-07-29 15:50:00,47.2,47.29,47.1,47.27,575668.0,46.204,46.2921,46.1061,46.2725,575668.0
2024-07-30 09:30:00,47.52,47.58,47.32,47.48,187632.0,46.5173,46.576,46.3215,46.4781,187632.0
2024-07-30 09:40:00,47.48,47.6,47.37,47.44,113909.0,46.4781,46.5956,46.3704,46.439,113909.0
2024-07-30 09:50:00,47.44,47.65,47.43,47.56,91266.0,46.439,46.6445,46.4292,46.5564,91266.0
2024-07-30 10:00:00,47.53,47.53,47.18,47.2,133160.0,46.5271,46.5271,46.1844,46.204,133160.0
2024-07-30 10:10:00,47.21,47.29,47.17,47.26,70050.0,46.2138,46.2921,46.1746,46.2627,70050.0
2024-07-30 10:20:00,47.26,47.41,47.25,47.36,47661.0,46.2627,46.4096,46.253,46.3606,47661.0
2024-07-30 10:30:00,47.36,47.39,47.27,47.33,83435.0,46.3606,46.39,46.2725,46.3313,83435.0
2024-07-30 10:40:00,47.31,47.38,47.29,47.33,81557.0,46.3117,46.3802,46.2921,46.3313,81557.0
2024-07-30 10:50:00,47.33,47.36,47.07,47.08,84621.0,46.3313,46.3606,46.0768,46.0865,84621.0
2024-07-30 11:00:00,47.08,47.1,46.89,46.93,127116.0,46.0865,46.1061,45.9006,45.9397,127116.0
2024-07-30 11:10:00,46.93,46.99,46.86,46.93,54159.0,45.9397,45.9984,45.8712,45.9397,54159.0
2024-07-30 11:20:00,46.92,46.94,46.79,46.83,63839.0,45.9299,45.9495,45.8027,45.8418,63839.0
2024-07-30 11:30:00,46.84,46.88,46.78,46.82,61473.0,45.8516,45.8908,45.7929,45.832,61473.0
2024-07-30 11:40:00,46.83,46.87,46.77,46.83,93934.0,45.8418,45.881,45.7831,45.8418,93934.0
2024-07-30 11:50:00,46.82,46.95,46.79,46.95,70390.0,45.832,45.9593,45.8027,45.9593,70390.0
2024-07-30 12:00:00,46.96,47.1,46.94,47.08,98165.0,45.9691,46.1061,45.9495,46.0865,98165.0
2024-07-30 12:10:00,47.08,47.12,47.0,47.04,80605.0,46.0865,46.1257,46.0082,46.0474,80605.0
2024-07-30 12:20:00,47.05,47.07,46.99,47.02,60881.0,46.0572,46.0768,45.9984,46.0278,60881.0
2024-07-30 12:30:00,47.02,47.05,46.94,47.04,45214.0,46.0278,46.0572,45.9495,46.0474,45214.0
2024-07-30 12:40:00,47.04,47.2,47.03,47.18,55071.0,46.0474,46.204,46.0376,46.1844,55071.0
2024-07-30 12:50:00,47.18,47.28,47.06,47.26,65284.0,46.1844,46.2823,46.067,46.2627,65284.0
2024-07-30 13:00:00,47.26,47.42,47.23,47.28,81437.0,46.2627,46.4194,46.2334,46.2823,81437.0
2024-07-30 13:10:00,47.28,47.32,47.15,47.23,109927.0,46.2823,46.3215,46.1551,46.2334,109927.0
2024-07-30 13:20:00,47.23,47.38,47.22,47.31,58586.0,46.2334,46.3802,46.2236,46.3117,58586.0
2024-07-30 13:30:00,47.32,47.45,47.31,47.45,50467.0,46.3215,46.4487,46.3117,46.4487,50467.0
2024-07-30 13:40:00,47.44,47.44,47.29,47.34,67852.0,46.439,46.439,46.2921,46.3411,67852.0
2024-07-30 13:50:00,47.35,47.38,47.32,47.36,50690.0,46.3508,46.3802,46.3215,46.3606,50690.0
2024-07-30 14:00:00,47.37,47.37,47.23,47.34,90831.0,46.3704,46.3704,46.2334,46.3411,90831.0
2024-07-30 14:10:00,47.34,47.43,47.34,47.41,54454.0,46.3411,46.4292,46.3411,46.4096,54454.0
2024-07-30 14:20:00,47.41,47.44,47.27,47.3,107203.0,46.4096,46.439,46.2725,46.3019,107203.0
2024-07-30 14:30:00,47.29,47.35,47.26,47.34,62874.0,46.2921,46.3508,46.2627,46.3411,62874.0
2024-07-30 14:40:00,47.34,47.37,47.29,47.3,47116.0,46.3411,46.3704,46.2921,46.3019,47116.0
2024-07-30 14:50:00,47.31,47.42,47.31,47.41,69651.0,46.3117,46.4194,46.3117,46.4096,69651.0
2024-07-30 15:00:00,47.41,47.48,47.41,47.46,95817.0,46.4096,46.4781,46.4096,46.4585,95817.0
2024-07-30 15:10:00,47.47,47.51,47.46,47.51,67632.0,46.4683,46.5075,46.4585,46.5075,67632.0
2024-07-30 15:20:00,47.51,47.57,47.5,47.55,68892.0,46.5075,46.5662,46.4977,46.5466,68892.0
2024-07-30 15:30:00,47.54,47.6,47.44,47.46,149158.0,46.5368,46.5956,46.439,46.4585,149158.0
2024-07-30 15:40:00,47.46,47.59,47.46,47.58,188271.0,46.4585,46.5858,46.4585,46.576,188271.0
2024-07-30 15:50:00,47.59,47.59,47.4,47.4,550942.0,46.5858,46.5858,46.3998,46.3998,550942.0
2024-07-31 09:30:00,48.23,48.57,48.14,48.49,392170.0,47.2123,47.5451,47.1242,47.4668,392170.0
2024-07-31 09:40:00,48.48,48.66,48.33,48.41,149300.0,47.457,47.6332,47.3102,47.3885,149300.0
2024-07-31 09:50:00,48.4,48.62,48.38,48.5,127971.0,47.3787,47.5941,47.3591,47.4766,127971.0
2024-07-31 10:00:00,48.49,48.67,48.45,48.59,193185.0,47.4668,47.643,47.4276,47.5647,193185.0
2024-07-31 10:10:00,48.58,48.69,48.54,48.62,239543.0,47.5549,47.6626,47.5157,47.5941,239543.0
2024-07-31 10:20:00,48.62,48.71,48.51,48.71,113158.0,47.5941,47.6822,47.4864,47.6822,113158.0
2024-07-31 10:30:00,48.7,48.76,48.58,48.59,160810.0,47.6724,47.7311,47.5549,47.5647,160810.0
2024-07-31 10:40:00,48.59,48.6,48.48,48.57,129777.0,47.5647,47.5745,47.457,47.5451,129777.0
2024-07-31 10:50:00,48.57,48.73,48.45,48.7,191258.0,47.5451,47.7017,47.4276,47.6724,191258.0
2024-07-31 11:00:00,48.7,48.75,48.58,48.62,170193.0,47.6724,47.7213,47.5549,47.5941,170193.0
2024-07-31 11:10:00,48.61,48.71,48.59,48.66,137576.0,47.5843,47.6822,47.5647,47.6332,137576.0
2024-07-31 11:20:00,48.66,48.68,48.57,48.58,100827.0,47.6332,47.6528,47.5451,47.5549,100827.0
2024-07-31 11:30:00,48.59,48.9,48.59,48.86,117961.0,47.5647,47.8681,47.5647,47.829,117961.0
2024-07-31 11:40:00,48.86,48.91,48.84,48.85,89582.0,47.829,47.8779,47.8094,47.8192,89582.0
2024-07-31 11:50:00,48.85,48.91,48.74,48.74,118757.0,47.8192,47.8779,47.7115,47.7115,118757.0
2024-07-31 12:00:00,48.74,48.86,48.68,48.85,76921.0,47.7115,47.829,47.6528,47.8192,76921.0
2024-07-31 12:10:00,48.86,48.9,48.8,48.83,75100.0,47.829,47.8681,47.7703,47.7996,75100.0
2024-07-31 12:20:00,48.83,48.86,48.78,48.84,36772.0,47.7996,47.829,47.7507,47.8094,36772.0
2024-07-31 12:30:00,48.84,48.85,48.77,48.84,42643.0,47.8094,47.8192,47.7409,47.8094,42643.0
2024-07-31 12:40:00,48.84,48.86,48.81,48.83,46475.0,47.8094,47.829,47.78,47.7996,46475.0
2024-07-31 12:50:00,48.82,48.84,48.78,48.8,50525.0,47.7898,47.8094,47.7507,47.7703,50525.0
2024-07-31 13:00:00,48.8,48.8,48.73,48.73,57416.0,47.7703,47.7703,47.7017,47.7017,57416.0
2024-07-31 13:10:00,48.74,48.8,48.69,48.69,72689.0,47.7115,47.7703,47.6626,47.6626,72689.0
2024-07-31 13:20:00,48.68,48.81,48.66,48.8,78105.0,47.6528,47.78,47.6332,47.7703,78105.0
2024-07-31 13:30:00,48.8,48.81,48.72,48.76,50773.0,47.7703,47.78,47.6919,47.7311,50773.0
2024-07-31 13:40:00,48.76,48.88,48.76,48.83,66876.0,47.7311,47.8486,47.7311,47.7996,66876.0
2024-07-31 13:50:00,48.83,48.89,48.79,48.82,65375.0,47.7996,47.8584,47.7605,47.7898,65375.0
2024-07-31 14:00:00,48.82,48.82,48.64,48.68,91682.0,47.7898,47.7898,47.6136,47.6528,91682.0
2024-07-31 14:10:00,48.69,48.72,48.47,48.48,245944.0,47.6626,47.6919,47.4472,47.457,245944.0
2024-07-31 14:20:00,48.47,48.55,48.37,48.54,224184.0,47.4472,47.5255,47.3493,47.5157,224184.0
2024-07-31 14:30:00,48.53,48.72,48.52,48.72,128988.0,47.506,47.6919,47.4962,47.6919,128988.0
2024-07-31 14:40:00,48.73,49.11,48.69,49.1,344415.0,47.7017,48.0737,47.6626,48.0639,344415.0
2024-07-31 14:50:00,49.11,49.16,49.0,49.07,177749.0,48.0737,48.1227,47.966,48.0346,177749.0
2024-07-31 15:00:00,49.07,49.08,48.91,48.96,302650.0,48.0346,48.0443,47.8779,47.9269,302650.0
2024-07-31 15:10:00,48.96,48.99,48.84,48.94,311159.0,47.9269,47.9562,47.8094,47.9073,311159.0
2024-07-31 15:20:00,48.93,49.05,48.92,49.01,177781.0,47.8975,48.015,47.8877,47.9758,177781.0
2024-07-31 15:30:00,49.0,49.17,48.92,49.16,238486.0,47.966,48.1324,47.8877,48.1227,238486.0
2024-07-31 15:40:00,49.16,49.32,49.15,49.31,452974.0,48.1227,48.2793,48.1129,48.2695,452974.0
2024-07-31 15:50:00,49.31,49.36,49.06,49.07,1053999.0,48.2695,48.3184,48.0248,48.0346,1053999.0
2024-08-01 09:30:00,49.25,50.14,49.19,49.93,672632.0,48.2108,49.082,48.152,48.8764,672632.0
2024-08-01 09:40:00,49.93,50.04,49.63,49.69,283459.0,48.8764,48.9841,48.5827,48.6415,283459.0
2024-08-01 09:50:00,49.69,49.9,49.62,49.86,231775.0,48.6415,48.847,48.5729,48.8079,231775.0
2024-08-01 10:00:00,49.89,50.09,49.57,49.57,291236.0,48.8373,49.033,48.524,48.524,291236.0
2024-08-01 10:10:00,49.56,49.62,49.28,49.33,241542.0,48.5142,48.5729,48.2401,48.2891,241542.0
2024-08-01 10:20:00,49.34,49.43,49.25,49.27,150777.0,48.2989,48.387,48.2108,48.2303,150777.0
2024-08-01 10:30:00,49.27,49.4,49.2,49.35,276559.0,48.2303,48.3576,48.1618,48.3086,276559.0
2024-08-01 10:40:00,49.35,49.37,49.07,49.1,147181.0,48.3086,48.3282,48.0346,48.0639,147181.0
2024-08-01 10:50:00,49.11,49.27,49.06,49.16,201758.0,48.0737,48.2303,48.0248,48.1227,201758.0
2024-08-01 11:00:00,49.16,49.23,49.02,49.04,101148.0,48.1227,48.1912,47.9856,48.0052,101148.0
2024-08-01 11:10:00,49.05,49.13,48.91,49.05,114487.0,48.015,48.0933,47.8779,48.015,114487.0
2024-08-01 11:20:00,49.05,49.06,48.92,48.93,161853.0,48.015,48.0248,47.8877,47.8975,161853.0
2024-08-01 11:30:00,48.92,49.09,48.87,49.07,76554.0,47.8877,48.0541,47.8388,48.0346,76554.0
2024-08-01 11:40:00,49.07,49.07,48.69,48.74,92364.0,48.0346,48.0346,47.6626,47.7115,92364.0
2024-08-01 11:50:00,48.75,48.86,48.75,48.83,67919.0,47.7213,47.829,47.7213,47.7996,67919.0
2024-08-01 12:00:00,48.81,48.94,48.72,48.86,112200.0,47.78,47.9073,47.6919,47.829,112200.0
2024-08-01 12:10:00,48.87,49.0,48.82,48.92,63757.0,47.8388,47.966,47.7898,47.8877,63757.0
2024-08-01 12:20:00,48.93,49.08,48.89,49.06,55301.0,47.8975,48.0443,47.8584,48.0248,55301.0
2024-08-01 12:30:00,49.05,49.08,48.94,48.96,57739.0,48.015,48.0443,47.9073,47.9269,57739.0
2024-08-01 12:40:00,48.96,49.02,48.93,49.0,115987.0,47.9269,47.9856,47.8975,47.966,115987.0
2024-08-01 12:50:00,48.99,49.11,48.97,49.07,107324.0,47.9562,48.0737,47.9367,48.0346,107324.0
2024-08-01 13:00:00,49.07,49.08,48.79,48.95,125884.0,48.0346,48.0443,47.7605,47.9171,125884.0
2024-08-01 13:10:00,48.94,49.08,48.92,49.04,75164.0,47.9073,48.0443,47.8877,48.0052,75164.0
2024-08-01 13:20:00,49.03,49.06,48.97,48.97,92620.0,47.9954,48.0248,47.9367,47.9367,92620.0
2024-08-01 13:30:00,48.96,49.14,48.94,49.11,73892.0,47.9269,48.1031,47.9073,48.0737,73892.0
2024-08-01 13:40:00,49.11,49.14,49.05,49.12,79322.0,48.0737,48.1031,48.015,48.0835,79322.0
2024-08-01 13:50:00,49.13,49.21,49.1,49.19,103952.0,48.0933,48.1716,48.0639,48.152,103952.0
2024-08-01 14:00:00,49.19,49.2,49.03,49.12,103084.0,48.152,48.1618,47.9954,48.0835,103084.0
2024-08-01 14:10:00,49.12,49.12,48.96,49.0,163292.0,48.0835,48.0835,47.9269,47.966,163292.0
2024-08-01 14:20:00,49.0,49.2,48.99,49.14,140251.0,47.966,48.1618,47.9562,48.1031,140251.0
2024-08-01 14:30:00,49.13,49.16,48.98,49.07,143914.0,48.0933,48.1227,47.9465,48.0346,143914.0
2024-08-01 14:40:00,49.07,49.13,48.97,49.12,139701.0,48.0346,48.0933,47.9367,48.0835,139701.0
2024-08-01 14:50:00,49.12,49.21,49.08,49.15,171705.0,48.0835,48.1716,48.0443,48.1129,171705.0
2024-08-01 15:00:00,49.15,49.27,49.13,49.27,237264.0,48.1129,48.2303,48.0933,48.2303,237264.0
2024-08-01 15:10:00,49.27,49.37,49.25,49.37,172427.0,48.2303,48.3282,48.2108,48.3282,172427.0
2024-08-01 15:20:00,49.37,49.57,49.34,49.56,278992.0,48.3282,48.524,48.2989,48.5142,278992.0
2024-08-01 15:30:00,49.56,49.64,49.52,49.6,300001.0,48.5142,48.5925,48.4751,48.5534,300001.0
2024-08-01 15:40:00,49.6,49.65,49.46,49.59,373942.0,48.5534,48.6023,48.4163,48.5436,373942.0
2024-08-01 15:50:00,49.59,49.65,49.51,49.55,632126.0,48.5436,48.6023,48.4653,48.5044,632126.0
2024-08-02 09:30:00,50.0,50.72,49.77,49.83,920886.0,48.9449,49.6497,48.7198,48.7785,920886.0
2024-08-02 09:40:00,49.81,50.1,49.69,49.92,234571.0,48.7589,49.0428,48.6415,48.8666,234571.0
2024-08-02 09:50:00,49.92,49.95,49.63,49.67,228919.0,48.8666,48.896,48.5827,48.6219,228919.0
2024-08-02 10:00:00,49.69,49.87,49.3,49.31,283513.0,48.6415,48.8177,48.2597,48.2695,283513.0
2024-08-02 10:10:00,49.31,49.32,48.6,48.61,423453.0,48.2695,48.2793,47.5745,47.5843,423453.0
2024-08-02 10:20:00,48.61,48.8,48.23,48.24,272804.0,47.5843,47.7703,47.2123,47.2221,272804.0
2024-08-02 10:30:00,48.23,48.27,47.79,47.84,433203.0,47.2123,47.2514,46.7816,46.8305,433203.0
2024-08-02 10:40:00,47.85,48.1,47.85,47.89,298635.0,46.8403,47.085,46.8403,46.8795,298635.0
2024-08-02 10:50:00,47.88,47.97,47.76,47.96,200796.0,46.8697,46.9578,46.7522,46.948,200796.0
2024-08-02 11:00:00,47.96,48.0,47.69,47.77,200045.0,46.948,46.9871,46.6837,46.762,200045.0
2024-08-02 11:10:00,47.78,47.86,47.5,47.65,184558.0,46.7718,46.8501,46.4977,46.6445,184558.0
2024-08-02 11:20:00,47.65,47.86,47.65,47.84,160690.0,46.6445,46.8501,46.6445,46.8305,160690.0
2024-08-02 11:30:00,47.83,47.83,47.66,47.67,174044.0,46.8207,46.8207,46.6543,46.6641,174044.0
2024-08-02 11:40:00,47.66,47.99,47.64,47.97,133574.0,46.6543,46.9773,46.6347,46.9578,133574.0
2024-08-02 11:50:00,47.98,48.13,47.93,48.05,212666.0,46.9676,47.1144,46.9186,47.0361,212666.0
2024-08-02 12:00:00,48.05,48.16,47.92,48.07,112921.0,47.0361,47.1438,46.9088,47.0557,112921.0
2024-08-02 12:10:00,48.08,48.24,47.99,48.08,70914.0,47.0654,47.2221,46.9773,47.0654,70914.0
2024-08-02 12:20:00,48.09,48.27,48.05,48.19,68624.0,47.0752,47.2514,47.0361,47.1731,68624.0
2024-08-02 12:30:00,48.17,48.18,48.06,48.17,54114.0,47.1535,47.1633,47.0459,47.1535,54114.0
2024-08-02 12:40:00,48.16,48.23,48.0,48.22,94772.0,47.1438,47.2123,46.9871,47.2025,94772.0
2024-08-02 12:50:00,48.23,48.29,48.07,48.08,116678.0,47.2123,47.271,47.0557,47.0654,116678.0
2024-08-02 13:00:00,48.09,48.13,47.9,48.08,82727.0,47.0752,47.1144,46.8892,47.0654,82727.0
2024-08-02 13:10:00,48.1,48.17,48.07,48.11,56633.0,47.085,47.1535,47.0557,47.0948,56633.0
2024-08-02 13:20:00,48.11,48.14,48.02,48.08,67514.0,47.0948,47.1242,47.0067,47.0654,67514.0
2024-08-02 13:30:00,48.08,48.09,47.98,48.01,62090.0,47.0654,47.0752,46.9676,46.9969,62090.0
2024-08-02 13:40:00,48.0,48.09,48.0,48.0,71503.0,46.9871,47.0752,46.9871,46.9871,71503.0
2024-08-02 13:50:00,48.01,48.06,47.91,48.01,83524.0,46.9969,47.0459,46.899,46.9969,83524.0
2024-08-02 14:00:00,48.0,48.07,47.95,48.03,59775.0,46.9871,47.0557,46.9382,47.0165,59775.0
2024-08-02 14:10:00,48.01,48.14,47.99,48.07,81874.0,46.9969,47.1242,46.9773,47.0557,81874.0
2024-08-02 14:20:00,48.07,48.21,48.06,48.19,98283.0,47.0557,47.1927,47.0459,47.1731,98283.0
2024-08-02 14:30:00,48.19,48.26,48.11,48.12,55607.0,47.1731,47.2416,47.0948,47.1046,55607.0
2024-08-02 14:40:00,48.13,48.14,48.07,48.11,62200.0,47.1144,47.1242,47.0557,47.0948,62200.0
2024-08-02 14:50:00,48.11,48.16,48.05,48.14,131672.0,47.0948,47.1438,47.0361,47.1242,131672.0
2024-08-02 15:00:00,48.13,48.13,47.97,48.09,101607.0,47.1144,47.1144,46.9578,47.0752,101607.0
2024-08-02 15:10:00,48.09,48.12,48.02,48.08,69390.0,47.0752,47.1046,47.0067,47.0654,69390.0
2024-08-02 15:20:00,48.07,48.15,48.04,48.13,90468.0,47.0557,47.134,47.0263,47.1144,90468.0
2024-08-02 15:30:00,48.13,48.26,48.12,48.14,144513.0,47.1144,47.2416,47.1046,47.1242,144513.0
2024-08-02 15:40:00,48.14,48.42,48.11,48.39,220224.0,47.1242,47.3983,47.0948,47.3689,220224.0
2024-08-02 15:50:00,48.39,48.55,48.32,48.5,790749.0,47.3689,47.5255,47.3004,47.4766,790749.0
2024-08-05 09:30:00,45.85,45.96,45.03,45.61,798999.0,44.8825,44.9902,44.0798,44.6476,798999.0
2024-08-05 09:40:00,45.62,45.84,45.3,45.81,304456.0,44.6574,44.8727,44.3441,44.8433,304456.0
2024-08-05 09:50:00,45.82,45.9,45.57,45.71,246950.0,44.8531,44.9314,44.6084,44.7455,246950.0
2024-08-05 10:00:00,45.7,46.49,45.7,46.43,435844.0,44.7357,45.509,44.7357,45.4503,435844.0
2024-08-05 10:10:00,46.44,46.54,46.29,46.51,238086.0,45.4601,45.5579,45.3132,45.5286,238086.0
2024-08-05 10:20:00,46.51,46.66,46.33,46.34,145004.0,45.5286,45.6754,45.3524,45.3622,145004.0
2024-08-05 10:30:00,46.34,46.6,46.34,46.51,185745.0,45.3622,45.6167,45.3622,45.5286,185745.0
2024-08-05 10:40:00,46.5,46.56,46.4,46.42,232193.0,45.5188,45.5775,45.4209,45.4405,232193.0
2024-08-05 10:50:00,46.41,46.68,46.38,46.66,172440.0,45.4307,45.695,45.4013,45.6754,172440.0
2024-08-05 11:00:00,46.67,47.12,46.67,47.08,178003.0,45.6852,46.1257,45.6852,46.0865,178003.0
2024-08-05 11:10:00,47.08,47.21,46.96,47.02,152709.0,46.0865,46.2138,45.9691,46.0278,152709.0
2024-08-05 11:20:00,47.02,47.24,46.99,47.04,187659.0,46.0278,46.2432,45.9984,46.0474,187659.0
2024-08-05 11:30:00,47.03,47.27,47.02,47.23,130237.0,46.0376,46.2725,46.0278,46.2334,130237.0
2024-08-05 11:40:00,47.23,47.27,47.14,47.18,137267.0,46.2334,46.2725,46.1453,46.1844,137267.0
2024-08-05 11:50:00,47.18,47.29,47.16,47.27,118620.0,46.1844,46.2921,46.1649,46.2725,118620.0
2024-08-05 12:00:00,47.27,47.44,47.23,47.26,171015.0,46.2725,46.439,46.2334,46.2627,171015.0
2024-08-05 12:10:00,47.26,47.39,47.2,47.35,91627.0,46.2627,46.39,46.204,46.3508,91627.0
2024-08-05 12:20:00,47.34,47.48,47.31,47.46,101669.0,46.3411,46.4781,46.3117,46.4585,101669.0
2024-08-05 12:30:00,47.46,47.51,47.36,47.39,106413.0,46.4585,46.5075,46.3606,46.39,106413.0
2024-08-05 12:40:00,47.4,47.49,47.26,47.26,85751.0,46.3998,46.4879,46.2627,46.2627,85751.0
2024-08-05 12:50:00,47.28,47.42,47.21,47.4,73307.0,46.2823,46.4194,46.2138,46.3998,73307.0
2024-08-05 13:00:00,47.4,47.47,47.28,47.37,110769.0,46.3998,46.4683,46.2823,46.3704,110769.0
2024-08-05 13:10:00,47.38,47.43,47.28,47.3,82399.0,46.3802,46.4292,46.2823,46.3019,82399.0
2024-08-05 13:20:00,47.3,47.33,47.17,47.17,75202.0,46.3019,46.3313,46.1746,46.1746,75202.0
2024-08-05 13:30:00,47.18,47.23,47.08,47.16,119144.0,46.1844,46.2334,46.0865,46.1649,119144.0
2024-08-05 13:40:00,47.16,47.22,47.1,47.19,60751.0,46.1649,46.2236,46.1061,46.1942,60751.0
2024-08-05 13:50:00,47.19,47.21,47.02,47.1,89293.0,46.1942,46.2138,46.0278,46.1061,89293.0
2024-08-05 14:00:00,47.1,47.18,47.02,47.18,66562.0,46.1061,46.1844,46.0278,46.1844,66562.0
2024-08-05 14:10:00,47.17,47.33,47.16,47.3,97904.0,46.1746,46.3313,46.1649,46.3019,97904.0
2024-08-05 14:20:00,47.3,47.32,47.23,47.26,87732.0,46.3019,46.3215,46.2334,46.2627,87732.0
2024-08-05 14:30:00,47.25,47.33,47.24,47.28,85608.0,46.253,46.3313,46.2432,46.2823,85608.0
2024-08-05 14:40:00,47.28,47.32,47.15,47.19,92635.0,46.2823,46.3215,46.1551,46.1942,92635.0
2024-08-05 14:50:00,47.2,47.22,47.04,47.12,191635.0,46.204,46.2236,46.0474,46.1257,191635.0
2024-08-05 15:00:00,47.12,47.22,47.12,47.18,86014.0,46.1257,46.2236,46.1257,46.1844,86014.0
2024-08-05 15:10:00,47.18,47.2,47.07,47.07,115512.0,46.1844,46.204,46.0768,46.0768,115512.0
2024-08-05 15:20:00,47.07,47.11,46.96,47.0,182347.0,46.0768,46.1159,45.9691,46.0082,182347.0
2024-08-05 15:30:00,47.0,47.09,46.95,46.95,153801.0,46.0082,46.0963,45.9593,45.9593,153801.0
2024-08-05 15:40:00,46.95,47.02,46.87,47.0,220025.0,45.9593,46.0278,45.881,46.0082,220025.0
2024-08-05 15:50:00,46.99,47.09,46.97,47.05,806048.0,45.9984,46.0963,45.9789,46.0572,806048.0
2024-08-06 09:30:00,46.81,46.93,46.53,46.93,315782.0,45.8222,45.9397,45.5482,45.9397,315782.0
2024-08-06 09:40:00,46.93,47.16,46.79,47.04,291454.0,45.9397,46.1649,45.8027,46.0474,291454.0
2024-08-06 09:50:00,47.04,47.28,46.99,47.05,204180.0,46.0474,46.2823,45.9984,46.0572,204180.0
2024-08-06 10:00:00,47.03,47.33,47.0,47.31,196986.0,46.0376,46.3313,46.0082,46.3117,196986.0
2024-08-06 10:10:00,47.33,47.58,47.32,47.58,221830.0,46.3313,46.576,46.3215,46.576,221830.0
2024-08-06 10:20:00,47.58,47.66,47.43,47.58,171579.0,46.576,46.6543,46.4292,46.576,171579.0
2024-08-06 10:30:00,47.58,47.9,47.5,47.76,227733.0,46.576,46.8892,46.4977,46.7522,227733.0
2024-08-06 10:40:00,47.76,48.04,47.71,47.86,113593.0,46.7522,47.0263,46.7033,46.8501,113593.0
2024-08-06 10:50:00,47.85,47.85,47.6,47.75,120931.0,46.8403,46.8403,46.5956,46.7424,120931.0
2024-08-06 11:00:00,47.75,47.79,47.52,47.55,139572.0,46.7424,46.7816,46.5173,46.5466,139572.0
2024-08-06 11:10:00,47.55,47.58,47.29,47.34,342934.0,46.5466,46.576,46.2921,46.3411,342934.0
2024-08-06 11:20:00,47.34,47.42,47.29,47.31,59644.0,46.3411,46.4194,46.2921,46.3117,59644.0
2024-08-06 11:30:00,47.31,47.43,47.3,47.34,98156.0,46.3117,46.4292,46.3019,46.3411,98156.0
2024-08-06 11:40:00,47.34,47.42,47.25,47.31,65799.0,46.3411,46.4194,46.253,46.3117,65799.0
2024-08-06 11:50:00,47.31,47.32,47.2,47.29,78484.0,46.3117,46.3215,46.204,46.2921,78484.0
2024-08-06 12:00:00,47.29,47.34,47.27,47.31,65744.0,46.2921,46.3411,46.2725,46.3117,65744.0
2024-08-06 12:10:00,47.31,47.38,47.28,47.34,102259.0,46.3117,46.3802,46.2823,46.3411,102259.0
2024-08-06 12:20:00,47.33,47.34,47.22,47.22,56328.0,46.3313,46.3411,46.2236,46.2236,56328.0
2024-08-06 12:30:00,47.22,47.22,47.15,47.2,73500.0,46.2236,46.2236,46.1551,46.204,73500.0
2024-08-06 12:40:00,47.19,47.32,47.19,47.28,89354.0,46.1942,46.3215,46.1942,46.2823,89354.0
2024-08-06 12:50:00,47.28,47.42,47.23,47.34,47800.0,46.2823,46.4194,46.2334,46.3411,47800.0
2024-08-06 13:00:00,47.33,47.38,47.32,47.34,41874.0,46.3313,46.3802,46.3215,46.3411,41874.0
2024-08-06 13:10:00,47.34,47.43,47.33,47.4,77702.0,46.3411,46.4292,46.3313,46.3998,77702.0
2024-08-06 13:20:00,47.4,47.51,47.33,47.51,52700.0,46.3998,46.5075,46.3313,46.5075,52700.0
2024-08-06 13:30:00,47.52,47.68,47.51,47.65,71748.0,46.5173,46.6739,46.5075,46.6445,71748.0
2024-08-06 13:40:00,47.66,47.78,47.65,47.77,74552.0,46.6543,46.7718,46.6445,46.762,74552.0
2024-08-06 13:50:00,47.77,47.9,47.77,47.79,94867.0,46.762,46.8892,46.762,46.7816,94867.0
2024-08-06 14:00:00,47.79,47.9,47.76,47.88,63130.0,46.7816,46.8892,46.7522,46.8697,63130.0
2024-08-06 14:10:00,47.89,47.97,47.87,47.97,71462.0,46.8795,46.9578,46.8599,46.9578,71462.0
2024-08-06 14:20:00,47.97,48.19,47.96,48.19,105472.0,46.9578,47.1731,46.948,47.1731,105472.0
2024-08-06 14:30:00,48.18,48.18,48.08,48.13,105131.0,47.1633,47.1633,47.0654,47.1144,105131.0
2024-08-06 14:40:00,48.13,48.18,48.05,48.14,78172.0,47.1144,47.1633,47.0361,47.1242,78172.0
2024-08-06 14:50:00,48.12,48.14,47.8,47.8,103601.0,47.1046,47.1242,46.7914,46.7914,103601.0
2024-08-06 15:00:00,47.8,47.81,47.59,47.66,178680.0,46.7914,46.8011,46.5858,46.6543,178680.0
2024-08-06 15:10:00,47.66,47.72,47.56,47.62,120651.0,46.6543,46.713,46.5564,46.6152,120651.0
2024-08-06 15:20:00,47.61,47.77,47.61,47.7,157002.0,46.6054,46.762,46.6054,46.6935,157002.0
2024-08-06 15:30:00,47.71,47.79,47.65,47.73,169755.0,46.7033,46.7816,46.6445,46.7228,169755.0
2024-08-06 15:40:00,47.74,47.8,47.58,47.59,215666.0,46.7326,46.7914,46.576,46.5858,215666.0
2024-08-06 15:50:00,47.58,47.67,47.49,47.59,866516.0,46.576,46.6641,46.4879,46.5858,866516.0
2024-08-07 09:30:00,48.2,48.28,47.71,47.71,249326.0,47.1829,47.2612,46.7033,46.7033,249326.0
2024-08-07 09:40:00,47.72,47.81,47.51,47.56,125063.0,46.713,46.8011,46.5075,46.5564,125063.0
2024-08-07 09:50:00,47.55,47.75,47.49,47.73,87851.0,46.5466,46.7424,46.4879,46.7228,87851.0
2024-08-07 10:00:00,47.73,47.77,47.49,47.55,109719.0,46.7228,46.762,46.4879,46.5466,109719.0
2024-08-07 10:10:00,47.55,47.7,47.53,47.61,69472.0,46.5466,46.6935,46.5271,46.6054,69472.0
2024-08-07 10:20:00,47.61,47.9,47.61,47.74,60291.0,46.6054,46.8892,46.6054,46.7326,60291.0
2024-08-07 10:30:00,47.74,47.89,47.72,47.88,54746.0,46.7326,46.8795,46.713,46.8697,54746.0
2024-08-07 10:40:00,47.89,47.96,47.81,47.81,64391.0,46.8795,46.948,46.8011,46.8011,64391.0
2024-08-07 10:50:00,47.82,47.86,47.67,47.71,65256.0,46.8109,46.8501,46.6641,46.7033,65256.0
2024-08-07 11:00:00,47.72,47.87,47.65,47.84,81524.0,46.713,46.8599,46.6445,46.8305,81524.0
2024-08-07 11:10:00,47.84,47.98,47.78,47.89,58122.0,46.8305,46.9676,46.7718,46.8795,58122.0
2024-08-07 11:20:00,47.89,48.02,47.83,47.86,76628.0,46.8795,47.0067,46.8207,46.8501,76628.0
2024-08-07 11:30:00,47.85,47.94,47.78,47.9,51621.0,46.8403,46.9284,46.7718,46.8892,51621.0
2024-08-07 11:40:00,47.89,47.92,47.72,47.8,73227.0,46.8795,46.9088,46.713,46.7914,73227.0
2024-08-07 11:50:00,47.8,47.84,47.73,47.73,56336.0,46.7914,46.8305,46.7228,46.7228,56336.0
2024-08-07 12:00:00,47.73,47.73,47.48,47.5,100964.0,46.7228,46.7228,46.4781,46.4977,100964.0
2024-08-07 12:10:00,47.5,47.68,47.48,47.58,41818.0,46.4977,46.6739,46.4781,46.576,41818.0
2024-08-07 12:20:00,47.57,47.68,47.56,47.62,47543.0,46.5662,46.6739,46.5564,46.6152,47543.0
2024-08-07 12:30:00,47.61,47.61,47.47,47.52,58733.0,46.6054,46.6054,46.4683,46.5173,58733.0
2024-08-07 12:40:00,47.51,47.6,47.46,47.46,33294.0,46.5075,46.5956,46.4585,46.4585,33294.0
2024-08-07 12:50:00,47.47,47.52,47.43,47.48,36561.0,46.4683,46.5173,46.4292,46.4781,36561.0
2024-08-07 13:00:00,47.47,47.48,47.17,47.19,50772.0,46.4683,46.4781,46.1746,46.1942,50772.0
2024-08-07 13:10:00,47.18,47.2,46.97,47.01,58932.0,46.1844,46.204,45.9789,46.018,58932.0
2024-08-07 13:20:00,47.01,47.13,46.95,46.99,81565.0,46.018,46.1355,45.9593,45.9984,81565.0
2024-08-07 13:30:00,46.98,47.17,46.97,47.14,50880.0,45.9887,46.1746,45.9789,46.1453,50880.0
2024-08-07 13:40:00,47.13,47.17,47.01,47.04,56063.0,46.1355,46.1746,46.018,46.0474,56063.0
2024-08-07 13:50:00,47.05,47.05,46.71,46.75,114271.0,46.0572,46.0572,45.7244,45.7635,114271.0
2024-08-07 14:00:00,46.74,46.77,46.51,46.54,110938.0,45.7537,45.7831,45.5286,45.5579,110938.0
2024-08-07 14:10:00,46.53,46.55,46.3,46.31,117043.0,45.5482,45.5677,45.323,45.3328,117043.0
2024-08-07 14:20:00,46.31,46.49,46.31,46.41,95686.0,45.3328,45.509,45.3328,45.4307,95686.0
2024-08-07 14:30:00,46.4,46.45,46.22,46.32,105229.0,45.4209,45.4698,45.2447,45.3426,105229.0
2024-08-07 14:40:00,46.32,46.43,46.28,46.36,91915.0,45.3426,45.4503,45.3034,45.3817,91915.0
2024-08-07 14:50:00,46.34,46.47,46.31,46.46,65375.0,45.3622,45.4894,45.3328,45.4796,65375.0
2024-08-07 15:00:00,46.46,46.62,46.45,46.55,104525.0,45.4796,45.6363,45.4698,45.5677,104525.0
2024-08-07 15:10:00,46.56,46.65,46.55,46.63,102425.0,45.5775,45.6656,45.5677,45.646,102425.0
2024-08-07 15:20:00,46.63,46.65,46.54,46.55,72792.0,45.646,45.6656,45.5579,45.5677,72792.0
2024-08-07 15:30:00,46.55,46.65,46.49,46.65,122143.0,45.5677,45.6656,45.509,45.6656,122143.0
2024-08-07 15:40:00,46.65,46.66,46.5,46.63,130813.0,45.6656,45.6754,45.5188,45.646,130813.0
2024-08-07 15:50:00,46.63,46.64,46.34,46.4,571710.0,45.646,45.6558,45.3622,45.4209,571710.0
2024-08-08 09:30:00,46.72,46.91,46.33,46.72,258739.0,45.7341,45.9201,45.3524,45.7341,258739.0
2024-08-08 09:40:00,46.73,47.0,46.68,46.91,110533.0,45.7439,46.0082,45.695,45.9201,110533.0
2024-08-08 09:50:00,46.89,47.15,46.89,47.15,79914.0,45.9006,46.1551,45.9006,46.1551,79914.0
2024-08-08 10:00:00,47.15,47.29,47.06,47.26,184497.0,46.1551,46.2921,46.067,46.2627,184497.0
2024-08-08 10:10:00,47.26,47.43,47.23,47.3,93449.0,46.2627,46.4292,46.2334,46.3019,93449.0
2024-08-08 10:20:00,47.29,47.64,47.22,47.6,144126.0,46.2921,46.6347,46.2236,46.5956,144126.0
2024-08-08 10:30:00,47.58,47.64,47.41,47.51,67208.0,46.576,46.6347,46.4096,46.5075,67208.0
2024-08-08 10:40:00,47.51,47.54,47.44,47.45,42784.0,46.5075,46.5368,46.439,46.4487,42784.0
2024-08-08 10:50:00,47.45,47.51,47.38,47.49,50901.0,46.4487,46.5075,46.3802,46.4879,50901.0
2024-08-08 11:00:00,47.47,47.56,47.44,47.55,49383.0,46.4683,46.5564,46.439,46.5466,49383.0
2024-08-08 11:10:00,47.55,47.56,47.47,47.53,64301.0,46.5466,46.5564,46.4683,46.5271,64301.0
2024-08-08 11:20:00,47.53,47.67,47.53,47.63,47468.0,46.5271,46.6641,46.5271,46.6249,47468.0
2024-08-08 11:30:00,47.62,47.68,47.53,47.56,60221.0,46.6152,46.6739,46.5271,46.5564,60221.0
2024-08-08 11:40:00,47.56,47.72,47.53,47.55,57172.0,46.5564,46.713,46.5271,46.5466,57172.0
2024-08-08 11:50:00,47.56,47.73,47.56,47.68,24616.0,46.5564,46.7228,46.5564,46.6739,24616.0
2024-08-08 12:00:00,47.66,47.7,47.61,47.62,48794.0,46.6543,46.6935,46.6054,46.6152,48794.0
2024-08-08 12:10:00,47.62,47.66,47.5,47.56,54971.0,46.6152,46.6543,46.4977,46.5564,54971.0
2024-08-08 12:20:00,47.57,47.68,47.54,47.6,38463.0,46.5662,46.6739,46.5368,46.5956,38463.0
2024-08-08 12:30:00,47.6,47.6,47.44,47.44,41673.0,46.5956,46.5956,46.439,46.439,41673.0
2024-08-08 12:40:00,47.44,47.56,47.4,47.48,35581.0,46.439,46.5564,46.3998,46.4781,35581.0
2024-08-08 12:50:00,47.49,47.53,47.4,47.41,23502.0,46.4879,46.5271,46.3998,46.4096,23502.0
2024-08-08 13:00:00,47.4,47.42,47.28,47.39,43820.0,46.3998,46.4194,46.2823,46.39,43820.0
2024-08-08 13:10:00,47.38,47.54,47.38,47.53,40077.0,46.3802,46.5368,46.3802,46.5271,40077.0
2024-08-08 13:20:00,47.53,47.66,47.52,47.62,28561.0,46.5271,46.6543,46.5173,46.6152,28561.0
2024-08-08 13:30:00,47.62,47.64,47.52,47.57,38490.0,46.6152,46.6347,46.5173,46.5662,38490.0
2024-08-08 13:40:00,47.58,47.68,47.58,47.63,28600.0,46.576,46.6739,46.576,46.6249,28600.0
2024-08-08 13:50:00,47.63,47.65,47.58,47.62,28893.0,46.6249,46.6445,46.576,46.6152,28893.0
2024-08-08 14:00:00,47.62,47.81,47.6,47.8,45395.0,46.6152,46.8011,46.5956,46.7914,45395.0
2024-08-08 14:10:00,47.82,47.84,47.72,47.78,54911.0,46.8109,46.8305,46.713,46.7718,54911.0
2024-08-08 14:20:00,47.78,47.86,47.77,47.86,42326.0,46.7718,46.8501,46.762,46.8501,42326.0
2024-08-08 14:30:00,47.86,47.87,47.8,47.81,44923.0,46.8501,46.8599,46.7914,46.8011,44923.0
2024-08-08 14:40:00,47.81,47.83,47.76,47.8,43441.0,46.8011,46.8207,46.7522,46.7914,43441.0
2024-08-08 14:50:00,47.8,47.9,47.79,47.79,89695.0,46.7914,46.8892,46.7816,46.7816,89695.0
2024-08-08 15:00:00,47.79,47.94,47.7,47.92,150616.0,46.7816,46.9284,46.6935,46.9088,150616.0
2024-08-08 15:10:00,47.91,47.94,47.86,47.93,100729.0,46.899,46.9284,46.8501,46.9186,100729.0
2024-08-08 15:20:00,47.93,48.01,47.92,47.94,153476.0,46.9186,46.9969,46.9088,46.9284,153476.0
2024-08-08 15:30:00,47.94,47.95,47.75,47.76,122294.0,46.9284,46.9382,46.7424,46.7522,122294.0
2024-08-08 15:40:00,47.75,47.91,47.7,47.71,266598.0,46.7424,46.899,46.6935,46.7033,266598.0
2024-08-08 15:50:00,47.71,47.78,47.64,47.7,702567.0,46.7033,46.7718,46.6347,46.6935,702567.0
2024-08-09 09:30:00,48.03,48.1,47.38,47.4,244949.0,47.0165,47.085,46.3802,46.3998,244949.0
2024-08-09 09:40:00,47.38,47.42,46.88,46.94,100657.0,46.3802,46.4194,45.8908,45.9495,100657.0
2024-08-09 09:50:00,46.93,47.33,46.93,47.27,167068.0,45.9397,46.3313,45.9397,46.2725,167068.0
2024-08-09 10:00:00,47.26,47.5,47.26,47.38,146803.0,46.2627,46.4977,46.2627,46.3802,146803.0
2024-08-09 10:10:00,47.39,47.62,47.39,47.53,57771.0,46.39,46.6152,46.39,46.5271,57771.0
2024-08-09 10:20:00,47.53,47.66,47.51,47.64,70721.0,46.5271,46.6543,46.5075,46.6347,70721.0
2024-08-09 10:30:00,47.64,47.75,47.63,47.73,83354.0,46.6347,46.7424,46.6249,46.7228,83354.0
2024-08-09 10:40:00,47.71,47.85,47.7,47.75,54690.0,46.7033,46.8403,46.6935,46.7424,54690.0
2024-08-09 10:50:00,47.75,47.78,47.61,47.65,65244.0,46.7424,46.7718,46.6054,46.6445,65244.0
2024-08-09 11:00:00,47.65,47.68,47.56,47.57,37436.0,46.6445,46.6739,46.5564,46.5662,37436.0
2024-08-09 11:10:00,47.57,47.69,47.52,47.69,44860.0,46.5662,46.6837,46.5173,46.6837,44860.0
2024-08-09 11:20:00,47.69,47.71,47.52,47.53,66724.0,46.6837,46.7033,46.5173,46.5271,66724.0
2024-08-09 11:30:00,47.52,47.6,47.49,47.59,41306.0,46.5173,46.5956,46.4879,46.5858,41306.0
2024-08-09 11:40:00,47.59,47.68,47.57,47.66,52756.0,46.5858,46.6739,46.5662,46.6543,52756.0
2024-08-09 11:50:00,47.65,47.66,47.53,47.55,68406.0,46.6445,46.6543,46.5271,46.5466,68406.0
2024-08-09 12:00:00,47.57,47.64,47.5,47.55,19234.0,46.5662,46.6347,46.4977,46.5466,19234.0
2024-08-09 12:10:00,47.54,47.55,47.41,47.55,20867.0,46.5368,46.5466,46.4096,46.5466,20867.0
2024-08-09 12:20:00,47.54,47.56,47.42,47.54,22661.0,46.5368,46.5564,46.4194,46.5368,22661.0
2024-08-09 12:30:00,47.54,47.62,47.52,47.62,16817.0,46.5368,46.6152,46.5173,46.6152,16817.0
2024-08-09 12:40:00,47.63,47.7,47.62,47.67,34679.0,46.6249,46.6935,46.6152,46.6641,34679.0
2024-08-09 12:50:00,47.67,47.71,47.65,47.71,21095.0,46.6641,46.7033,46.6445,46.7033,21095.0
2024-08-09 13:00:00,47.71,47.77,47.68,47.73,32668.0,46.7033,46.762,46.6739,46.7228,32668.0
2024-08-09 13:10:00,47.72,47.76,47.63,47.73,27159.0,46.713,46.7522,46.6249,46.7228,27159.0
2024-08-09 13:20:00,47.73,47.79,47.68,47.79,27905.0,46.7228,46.7816,46.6739,46.7816,27905.0
2024-08-09 13:30:00,47.79,47.88,47.78,47.8,56695.0,46.7816,46.8697,46.7718,46.7914,56695.0
2024-08-09 13:40:00,47.79,47.79,47.66,47.74,35692.0,46.7816,46.7816,46.6543,46.7326,35692.0
2024-08-09 13:50:00,47.73,47.76,47.64,47.68,76912.0,46.7228,46.7522,46.6347,46.6739,76912.0
2024-08-09 14:00:00,47.66,47.72,47.58,47.69,49213.0,46.6543,46.713,46.576,46.6837,49213.0
2024-08-09 14:10:00,47.69,47.7,47.53,47.55,146395.0,46.6837,46.6935,46.5271,46.5466,146395.0
2024-08-09 14:20:00,47.55,47.56,47.49,47.52,25098.0,46.5466,46.5564,46.4879,46.5173,25098.0
2024-08-09 14:30:00,47.51,47.56,47.44,47.54,31061.0,46.5075,46.5564,46.439,46.5368,31061.0
2024-08-09 14:40:00,47.55,47.6,47.52,47.57,28599.0,46.5466,46.5956,46.5173,46.5662,28599.0
2024-08-09 14:50:00,47.58,47.61,47.5,47.61,20361.0,46.576,46.6054,46.4977,46.6054,20361.0
2024-08-09 15:00:00,47.61,47.63,47.55,47.61,24329.0,46.6054,46.6249,46.5466,46.6054,24329.0
2024-08-09 15:10:00,47.63,47.66,47.57,47.65,22170.0,46.6249,46.6543,46.5662,46.6445,22170.0
2024-08-09 15:20:00,47.65,47.65,47.57,47.58,21297.0,46.6445,46.6445,46.5662,46.576,21297.0
2024-08-09 15:30:00,47.59,47.68,47.58,47.66,47692.0,46.5858,46.6739,46.576,46.6543,47692.0
2024-08-09 15:40:00,47.66,47.71,47.61,47.63,86477.0,46.6543,46.7033,46.6054,46.6249,86477.0
2024-08-09 15:50:00,47.64,47.77,47.55,47.71,270815.0,46.6347,46.762,46.5466,46.7033,270815.0
2024-08-12 09:30:00,48.0,48.63,47.98,48.47,221596.0,46.9871,47.6038,46.9676,47.4472,221596.0
2024-08-12 09:40:00,48.46,48.76,48.46,48.51,119704.0,47.4374,47.7311,47.4374,47.4864,119704.0
2024-08-12 09:50:00,48.51,48.89,48.51,48.73,253834.0,47.4864,47.8584,47.4864,47.7017,253834.0
2024-08-12 10:00:00,48.73,48.79,48.52,48.58,264076.0,47.7017,47.7605,47.4962,47.5549,264076.0
2024-08-12 10:10:00,48.58,48.6,48.26,48.3,115210.0,47.5549,47.5745,47.2416,47.2808,115210.0
2024-08-12 10:20:00,48.31,48.31,48.04,48.19,99787.0,47.2906,47.2906,47.0263,47.1731,99787.0
2024-08-12 10:30:00,48.2,48.3,48.13,48.16,69395.0,47.1829,47.2808,47.1144,47.1438,69395.0
2024-08-12 10:40:00,48.18,48.45,48.12,48.45,95885.0,47.1633,47.4276,47.1046,47.4276,95885.0
2024-08-12 10:50:00,48.44,48.56,48.37,48.55,83460.0,47.4178,47.5353,47.3493,47.5255,83460.0
2024-08-12 11:00:00,48.55,48.59,48.47,48.56,44737.0,47.5255,47.5647,47.4472,47.5353,44737.0
2024-08-12 11:10:00,48.56,48.66,48.54,48.6,99054.0,47.5353,47.6332,47.5157,47.5745,99054.0
2024-08-12 11:20:00,48.59,48.61,48.36,48.49,99732.0,47.5647,47.5843,47.3395,47.4668,99732.0
2024-08-12 11:30:00,48.5,48.72,48.43,48.69,54324.0,47.4766,47.6919,47.4081,47.6626,54324.0
2024-08-12 11:40:00,48.68,48.8,48.59,48.75,81609.0,47.6528,47.7703,47.5647,47.7213,81609.0
2024-08-12 11:50:00,48.75,49.0,48.74,48.97,149826.0,47.7213,47.966,47.7115,47.9367,149826.0
2024-08-12 12:00:00,48.96,49.01,48.88,48.96,86915.0,47.9269,47.9758,47.8486,47.9269,86915.0
2024-08-12 12:10:00,48.96,49.06,48.92,48.97,97788.0,47.9269,48.0248,47.8877,47.9367,97788.0
2024-08-12 12:20:00,48.98,49.01,48.78,48.91,75983.0,47.9465,47.9758,47.7507,47.8779,75983.0
2024-08-12 12:30:00,48.95,48.98,48.83,48.89,42098.0,47.9171,47.9465,47.7996,47.8584,42098.0
2024-08-12 12:40:00,48.88,48.97,48.87,48.89,47965.0,47.8486,47.9367,47.8388,47.8584,47965.0
2024-08-12 12:50:00,48.89,48.97,48.74,48.78,41379.0,47.8584,47.9367,47.7115,47.7507,41379.0
2024-08-12 13:00:00,48.77,48.87,48.69,48.85,40813.0,47.7409,47.8388,47.6626,47.8192,40813.0
2024-08-12 13:10:00,48.85,48.92,48.85,48.9,32767.0,47.8192,47.8877,47.8192,47.8681,32767.0
2024-08-12 13:20:00,48.89,48.97,48.88,48.97,53354.0,47.8584,47.9367,47.8486,47.9367,53354.0
2024-08-12 13:30:00,48.97,49.1,48.95,49.08,101537.0,47.9367,48.0639,47.9171,48.0443,101537.0
2024-08-12 13:40:00,49.07,49.08,49.0,49.01,29782.0,48.0346,48.0443,47.966,47.9758,29782.0
2024-08-12 13:50:00,49.01,49.02,48.87,48.94,39285.0,47.9758,47.9856,47.8388,47.9073,39285.0
2024-08-12 14:00:00,48.94,48.99,48.86,48.89,32809.0,47.9073,47.9562,47.829,47.8584,32809.0
2024-08-12 14:10:00,48.89,48.98,48.89,48.91,57967.0,47.8584,47.9465,47.8584,47.8779,57967.0
2024-08-12 14:20:00,48.91,48.99,48.91,48.94,34684.0,47.8779,47.9562,47.8779,47.9073,34684.0
2024-08-12 14:30:00,48.93,49.1,48.91,49.07,66083.0,47.8975,48.0639,47.8779,48.0346,66083.0
2024-08-12 14:40:00,49.07,49.08,49.0,49.05,59993.0,48.0346,48.0443,47.966,48.015,59993.0
2024-08-12 14:50:00,49.06,49.14,49.02,49.03,75256.0,48.0248,48.1031,47.9856,47.9954,75256.0
2024-08-12 15:00:00,49.02,49.06,48.96,48.97,109046.0,47.9856,48.0248,47.9269,47.9367,109046.0
2024-08-12 15:10:00,48.96,48.99,48.86,48.97,80642.0,47.9269,47.9562,47.829,47.9367,80642.0
2024-08-12 15:20:00,48.98,48.98,48.84,48.9,100085.0,47.9465,47.9465,47.8094,47.8681,100085.0
2024-08-12 15:30:00,48.9,48.93,48.83,48.84,91514.0,47.8681,47.8975,47.7996,47.8094,91514.0
2024-08-12 15:40:00,48.83,48.84,48.69,48.76,181663.0,47.7996,47.8094,47.6626,47.7311,181663.0
2024-08-12 15:50:00,48.75,48.83,48.73,48.79,420559.0,47.7213,47.7996,47.7017,47.7605,420559.0
2024-08-13 09:30:00,48.58,48.93,48.4,48.65,264847.0,47.5549,47.8975,47.3787,47.6234,264847.0
2024-08-13 09:40:00,48.65,48.93,48.65,48.89,101116.0,47.6234,47.8975,47.6234,47.8584,101116.0
2024-08-13 09:50:00,48.87,49.05,48.87,48.97,135547.0,47.8388,48.015,47.8388,47.9367,135547.0
2024-08-13 10:00:00,48.98,49.08,48.91,49.08,115318.0,47.9465,48.0443,47.8779,48.0443,115318.0
2024-08-13 10:10:00,49.08,49.13,49.0,49.02,72286.0,48.0443,48.0933,47.966,47.9856,72286.0
2024-08-13 10:20:00,49.02,49.08,48.94,49.0,62781.0,47.9856,48.0443,47.9073,47.966,62781.0
2024-08-13 10:30:00,49.02,49.23,48.91,49.22,121853.0,47.9856,48.1912,47.8779,48.1814,121853.0
2024-08-13 10:40:00,49.23,49.29,49.12,49.16,150814.0,48.1912,48.2499,48.0835,48.1227,150814.0
2024-08-13 10:50:00,49.15,49.29,49.1,49.29,59692.0,48.1129,48.2499,48.0639,48.2499,59692.0
2024-08-13 11:00:00,49.3,49.32,49.2,49.23,103987.0,48.2597,48.2793,48.1618,48.1912,103987.0
2024-08-13 11:10:00,49.23,49.3,49.16,49.28,93629.0,48.1912,48.2597,48.1227,48.2401,93629.0
2024-08-13 11:20:00,49.27,49.32,49.2,49.22,87628.0,48.2303,48.2793,48.1618,48.1814,87628.0
2024-08-13 11:30:00,49.22,49.29,49.17,49.18,89654.0,48.1814,48.2499,48.1324,48.1422,89654.0
2024-08-13 11:40:00,49.18,49.23,49.17,49.18,54410.0,48.1422,48.1912,48.1324,48.1422,54410.0
2024-08-13 11:50:00,49.17,49.26,49.04,49.08,132612.0,48.1324,48.2205,48.0052,48.0443,132612.0
2024-08-13 12:00:00,49.09,49.13,49.04,49.13,57921.0,48.0541,48.0933,48.0052,48.0933,57921.0
2024-08-13 12:10:00,49.14,49.2,49.07,49.13,70553.0,48.1031,48.1618,48.0346,48.0933,70553.0
2024-08-13 12:20:00,49.13,49.16,49.05,49.06,59291.0,48.0933,48.1227,48.015,48.0248,59291.0
2024-08-13 12:30:00,49.07,49.12,49.05,49.08,68475.0,48.0346,48.0835,48.015,48.0443,68475.0
2024-08-13 12:40:00,49.08,49.12,49.06,49.11,57722.0,48.0443,48.0835,48.0248,48.0737,57722.0
2024-08-13 12:50:00,49.1,49.17,49.07,49.14,63623.0,48.0639,48.1324,48.0346,48.1031,63623.0
2024-08-13 13:00:00,49.14,49.16,49.05,49.08,38735.0,48.1031,48.1227,48.015,48.0443,38735.0
2024-08-13 13:10:00,49.08,49.13,49.0,49.0,43287.0,48.0443,48.0933,47.966,47.966,43287.0
2024-08-13 13:20:00,49.0,49.06,48.92,48.93,60002.0,47.966,48.0248,47.8877,47.8975,60002.0
2024-08-13 13:30:00,48.92,49.05,48.91,48.97,92360.0,47.8877,48.015,47.8779,47.9367,92360.0
2024-08-13 13:40:00,48.98,49.01,48.86,48.93,66513.0,47.9465,47.9758,47.829,47.8975,66513.0
2024-08-13 13:50:00,48.93,49.06,48.91,49.02,53607.0,47.8975,48.0248,47.8779,47.9856,53607.0
2024-08-13 14:00:00,49.01,49.09,48.99,49.09,29453.0,47.9758,48.0541,47.9562,48.0541,29453.0
2024-08-13 14:10:00,49.09,49.1,49.0,49.04,44832.0,48.0541,48.0639,47.966,48.0052,44832.0
2024-08-13 14:20:00,49.05,49.14,49.03,49.13,49880.0,48.015,48.1031,47.9954,48.0933,49880.0
2024-08-13 14:30:00,49.13,49.16,49.09,49.14,30981.0,48.0933,48.1227,48.0541,48.1031,30981.0
2024-08-13 14:40:00,49.15,49.21,49.13,49.18,81858.0,48.1129,48.1716,48.0933,48.1422,81858.0
2024-08-13 14:50:00,49.19,49.32,49.17,49.31,73999.0,48.152,48.2793,48.1324,48.2695,73999.0
2024-08-13 15:00:00,49.3,49.32,49.24,49.24,50794.0,48.2597,48.2793,48.201,48.201,50794.0
2024-08-13 15:10:00,49.24,49.25,49.13,49.17,77112.0,48.201,48.2108,48.0933,48.1324,77112.0
2024-08-13 15:20:00,49.16,49.2,49.13,49.16,43886.0,48.1227,48.1618,48.0933,48.1227,43886.0
2024-08-13 15:30:00,49.16,49.16,49.04,49.05,86951.0,48.1227,48.1227,48.0052,48.015,86951.0
2024-08-13 15:40:00,49.05,49.18,49.05,49.16,79236.0,48.015,48.1422,48.015,48.1227,79236.0
2024-08-13 15:50:00,49.16,49.18,48.98,49.02,468662.0,48.1227,48.1422,47.9465,47.9856,468662.0
2024-08-14 09:30:00,48.87,48.91,48.43,48.78,238301.0,47.8388,47.8779,47.4081,47.7507,238301.0
2024-08-14 09:40:00,48.77,48.83,48.53,48.78,81294.0,47.7409,47.7996,47.506,47.7507,81294.0
2024-08-14 09:50:00,48.78,48.83,48.57,48.66,66743.0,47.7507,47.7996,47.5451,47.6332,66743.0
2024-08-14 10:00:00,48.65,48.68,48.41,48.49,102119.0,47.6234,47.6528,47.3885,47.4668,102119.0
2024-08-14 10:10:00,48.49,48.52,48.33,48.52,101222.0,47.4668,47.4962,47.3102,47.4962,101222.0
2024-08-14 10:20:00,48.53,48.68,48.45,48.64,97087.0,47.506,47.6528,47.4276,47.6136,97087.0
2024-08-14 10:30:00,48.63,48.67,48.36,48.51,93142.0,47.6038,47.643,47.3395,47.4864,93142.0
2024-08-14 10:40:00,48.5,48.58,48.42,48.54,84830.0,47.4766,47.5549,47.3983,47.5157,84830.0
2024-08-14 10:50:00,48.53,48.59,48.46,48.53,86151.0,47.506,47.5647,47.4374,47.506,86151.0
2024-08-14 11:00:00,48.53,48.61,48.51,48.6,72979.0,47.506,47.5843,47.4864,47.5745,72979.0
2024-08-14 11:10:00,48.59,48.64,48.49,48.57,63346.0,47.5647,47.6136,47.4668,47.5451,63346.0
2024-08-14 11:20:00,48.57,48.64,48.54,48.59,48972.0,47.5451,47.6136,47.5157,47.5647,48972.0
2024-08-14 11:30:00,48.58,48.62,48.51,48.56,69152.0,47.5549,47.5941,47.4864,47.5353,69152.0
2024-08-14 11:40:00,48.56,48.58,48.46,48.51,81007.0,47.5353,47.5549,47.4374,47.4864,81007.0
2024-08-14 11:50:00,48.51,48.68,48.49,48.67,130004.0,47.4864,47.6528,47.4668,47.643,130004.0
2024-08-14 12:00:00,48.66,48.84,48.64,48.83,165789.0,47.6332,47.8094,47.6136,47.7996,165789.0
2024-08-14 12:10:00,48.84,48.86,48.62,48.68,153786.0,47.8094,47.829,47.5941,47.6528,153786.0
2024-08-14 12:20:00,48.68,48.7,48.47,48.57,67335.0,47.6528,47.6724,47.4472,47.5451,67335.0
2024-08-14 12:30:00,48.57,48.63,48.47,48.63,44881.0,47.5451,47.6038,47.4472,47.6038,44881.0
2024-08-14 12:40:00,48.63,48.72,48.56,48.69,39851.0,47.6038,47.6919,47.5353,47.6626,39851.0
2024-08-14 12:50:00,48.69,48.87,48.68,48.87,60866.0,47.6626,47.8388,47.6528,47.8388,60866.0
2024-08-14 13:00:00,48.87,48.96,48.82,48.88,70323.0,47.8388,47.9269,47.7898,47.8486,70323.0
2024-08-14 13:10:00,48.88,48.93,48.82,48.87,83266.0,47.8486,47.8975,47.7898,47.8388,83266.0
2024-08-14 13:20:00,48.86,48.9,48.75,48.79,66622.0,47.829,47.8681,47.7213,47.7605,66622.0
2024-08-14 13:30:00,48.79,48.85,48.76,48.82,45500.0,47.7605,47.8192,47.7311,47.7898,45500.0
2024-08-14 13:40:00,48.82,48.85,48.77,48.84,60718.0,47.7898,47.8192,47.7409,47.8094,60718.0
2024-08-14 13:50:00,48.84,49.02,48.81,49.0,109001.0,47.8094,47.9856,47.78,47.966,109001.0
2024-08-14 14:00:00,49.01,49.04,48.89,48.96,115580.0,47.9758,48.0052,47.8584,47.9269,115580.0
2024-08-14 14:10:00,48.96,49.02,48.94,49.01,48687.0,47.9269,47.9856,47.9073,47.9758,48687.0
2024-08-14 14:20:00,49.01,49.14,49.0,49.11,73595.0,47.9758,48.1031,47.966,48.0737,73595.0
2024-08-14 14:30:00,49.11,49.21,49.1,49.19,121073.0,48.0737,48.1716,48.0639,48.152,121073.0
2024-08-14 14:40:00,49.2,49.28,49.16,49.23,68539.0,48.1618,48.2401,48.1227,48.1912,68539.0
2024-08-14 14:50:00,49.23,49.31,49.21,49.26,76687.0,48.1912,48.2695,48.1716,48.2205,76687.0
2024-08-14 15:00:00,49.27,49.38,49.26,49.27,130978.0,48.2303,48.338,48.2205,48.2303,130978.0
2024-08-14 15:10:00,49.27,49.3,49.17,49.2,64134.0,48.2303,48.2597,48.1324,48.1618,64134.0
2024-08-14 15:20:00,49.19,49.2,49.1,49.11,48620.0,48.152,48.1618,48.0639,48.0737,48620.0
2024-08-14 15:30:00,49.11,49.19,49.09,49.17,84125.0,48.0737,48.152,48.0541,48.1324,84125.0
2024-08-14 15:40:00,49.16,49.17,49.09,49.11,124017.0,48.1227,48.1324,48.0541,48.0737,124017.0
2024-08-14 15:50:00,49.12,49.17,49.08,49.13,537575.0,48.0835,48.1324,48.0443,48.0933,537575.0
2024-08-15 09:30:00,49.26,49.32,49.04,49.3,300525.0,48.2205,48.2793,48.0052,48.2597,300525.0
2024-08-15 09:40:00,49.3,49.33,48.7,48.74,126634.0,48.2597,48.2891,47.6724,47.7115,126634.0
2024-08-15 09:50:00,48.74,48.75,48.24,48.48,170952.0,47.7115,47.7213,47.2221,47.457,170952.0
2024-08-15 10:00:00,48.48,48.67,48.48,48.52,127384.0,47.457,47.643,47.457,47.4962,127384.0
2024-08-15 10:10:00,48.51,48.66,48.49,48.63,59738.0,47.4864,47.6332,47.4668,47.6038,59738.0
2024-08-15 10:20:00,48.62,48.82,48.57,48.72,144488.0,47.5941,47.7898,47.5451,47.6919,144488.0
2024-08-15 10:30:00,48.71,48.99,48.71,48.99,99946.0,47.6822,47.9562,47.6822,47.9562,99946.0
2024-08-15 10:40:00,48.99,49.23,48.99,49.19,64591.0,47.9562,48.1912,47.9562,48.152,64591.0
2024-08-15 10:50:00,49.18,49.24,49.07,49.16,88221.0,48.1422,48.201,48.0346,48.1227,88221.0
2024-08-15 11:00:00,49.16,49.35,49.11,49.32,87534.0,48.1227,48.3086,48.0737,48.2793,87534.0
2024-08-15 11:10:00,49.32,49.36,49.14,49.17,60628.0,48.2793,48.3184,48.1031,48.1324,60628.0
2024-08-15 11:20:00,49.18,49.24,49.1,49.18,82116.0,48.1422,48.201,48.0639,48.1422,82116.0
2024-08-15 11:30:00,49.19,49.31,49.16,49.26,45088.0,48.152,48.2695,48.1227,48.2205,45088.0
2024-08-15 11:40:00,49.26,49.32,49.23,49.29,51061.0,48.2205,48.2793,48.1912,48.2499,51061.0
2024-08-15 11:50:00,49.29,49.34,49.25,49.33,37048.0,48.2499,48.2989,48.2108,48.2891,37048.0
2024-08-15 12:00:00,49.33,49.39,49.3,49.38,40605.0,48.2891,48.3478,48.2597,48.338,40605.0
2024-08-15 12:10:00,49.39,49.45,49.35,49.35,34350.0,48.3478,48.4065,48.3086,48.3086,34350.0
2024-08-15 12:20:00,49.35,49.39,49.3,49.34,41656.0,48.3086,48.3478,48.2597,48.2989,41656.0
2024-08-15 12:30:00,49.34,49.34,49.26,49.26,39540.0,48.2989,48.2989,48.2205,48.2205,39540.0
2024-08-15 12:40:00,49.26,49.33,49.23,49.32,48511.0,48.2205,48.2891,48.1912,48.2793,48511.0
2024-08-15 12:50:00,49.32,49.38,49.29,49.37,30277.0,48.2793,48.338,48.2499,48.3282,30277.0
2024-08-15 13:00:00,49.37,49.44,49.3,49.36,97600.0,48.3282,48.3967,48.2597,48.3184,97600.0
2024-08-15 13:10:00,49.36,49.36,49.26,49.31,69121.0,48.3184,48.3184,48.2205,48.2695,69121.0
2024-08-15 13:20:00,49.3,49.35,49.26,49.32,53470.0,48.2597,48.3086,48.2205,48.2793,53470.0
2024-08-15 13:30:00,49.31,49.37,49.29,49.34,32487.0,48.2695,48.3282,48.2499,48.2989,32487.0
2024-08-15 13:40:00,49.34,49.36,49.29,49.3,37931.0,48.2989,48.3184,48.2499,48.2597,37931.0
2024-08-15 13:50:00,49.3,49.32,49.24,49.31,33556.0,48.2597,48.2793,48.201,48.2695,33556.0
2024-08-15 14:00:00,49.3,49.38,49.26,49.36,40485.0,48.2597,48.338,48.2205,48.3184,40485.0
2024-08-15 14:10:00,49.35,49.38,49.32,49.34,29285.0,48.3086,48.338,48.2793,48.2989,29285.0
2024-08-15 14:20:00,49.34,49.36,49.27,49.36,45111.0,48.2989,48.3184,48.2303,48.3184,45111.0
2024-08-15 14:30:00,49.36,49.45,49.33,49.37,69308.0,48.3184,48.4065,48.2891,48.3282,69308.0
2024-08-15 14:40:00,49.38,49.43,49.37,49.37,25132.0,48.338,48.387,48.3282,48.3282,25132.0
2024-08-15 14:50:00,49.36,49.42,49.35,49.38,60179.0,48.3184,48.3772,48.3086,48.338,60179.0
2024-08-15 15:00:00,49.37,49.48,49.35,49.43,66158.0,48.3282,48.4359,48.3086,48.387,66158.0
2024-08-15 15:10:00,49.44,49.44,49.38,49.38,48471.0,48.3967,48.3967,48.338,48.338,48471.0
2024-08-15 15:20:00,49.39,49.41,49.31,49.32,69352.0,48.3478,48.3674,48.2695,48.2793,69352.0
2024-08-15 15:30:00,49.32,49.33,49.25,49.32,70725.0,48.2793,48.2891,48.2108,48.2793,70725.0
2024-08-15 15:40:00,49.32,49.38,49.28,49.33,131082.0,48.2793,48.338,48.2401,48.2891,131082.0
2024-08-15 15:50:00,49.33,49.36,49.23,49.33,359893.0,48.2891,48.3184,48.1912,48.2891,359893.0
2024-08-16 09:30:00,49.42,49.95,49.11,49.83,760490.0,48.3772,48.896,48.0737,48.7785,760490.0
2024-08-16 09:40:00,49.83,49.86,49.62,49.82,358663.0,48.7785,48.8079,48.5729,48.7687,358663.0
2024-08-16 09:50:00,49.82,49.94,49.67,49.81,214911.0,48.7687,48.8862,48.6219,48.7589,214911.0
2024-08-16 10:00:00,49.8,49.8,49.53,49.62,208602.0,48.7492,48.7492,48.4848,48.5729,208602.0
2024-08-16 10:10:00,49.63,49.77,49.57,49.6,153907.0,48.5827,48.7198,48.524,48.5534,153907.0
2024-08-16 10:20:00,49.63,49.64,49.42,49.51,92730.0,48.5827,48.5925,48.3772,48.4653,92730.0
2024-08-16 10:30:00,49.5,49.63,49.44,49.58,124781.0,48.4555,48.5827,48.3967,48.5338,124781.0
2024-08-16 10:40:00,49.58,49.63,49.44,49.48,63964.0,48.5338,48.5827,48.3967,48.4359,63964.0
2024-08-16 10:50:00,49.48,49.63,49.45,49.49,106325.0,48.4359,48.5827,48.4065,48.4457,106325.0
2024-08-16 11:00:00,49.5,49.61,49.47,49.6,60414.0,48.4555,48.5632,48.4261,48.5534,60414.0
2024-08-16 11:10:00,49.59,49.66,49.54,49.61,117562.0,48.5436,48.6121,48.4946,48.5632,117562.0
2024-08-16 11:20:00,49.62,49.74,49.58,49.73,61152.0,48.5729,48.6904,48.5338,48.6806,61152.0
2024-08-16 11:30:00,49.72,49.76,49.63,49.75,65600.0,48.6708,48.71,48.5827,48.7002,65600.0
2024-08-16 11:40:00,49.75,49.91,49.75,49.91,71008.0,48.7002,48.8568,48.7002,48.8568,71008.0
2024-08-16 11:50:00,49.9,49.93,49.84,49.88,51525.0,48.847,48.8764,48.7883,48.8275,51525.0
2024-08-16 12:00:00,49.89,49.96,49.88,49.94,97507.0,48.8373,48.9058,48.8275,48.8862,97507.0
2024-08-16 12:10:00,49.93,49.96,49.88,49.91,41138.0,48.8764,48.9058,48.8275,48.8568,41138.0
2024-08-16 12:20:00,49.91,49.99,49.85,49.94,84241.0,48.8568,48.9351,48.7981,48.8862,84241.0
2024-08-16 12:30:00,49.93,49.97,49.89,49.97,101044.0,48.8764,48.9156,48.8373,48.9156,101044.0
2024-08-16 12:40:00,49.94,49.98,49.91,49.94,62682.0,48.8862,48.9254,48.8568,48.8862,62682.0
2024-08-16 12:50:00,49.96,50.08,49.91,50.06,270995.0,48.9058,49.0232,48.8568,49.0037,270995.0
2024-08-16 13:00:00,50.07,50.13,50.02,50.07,77459.0,49.0135,49.0722,48.9645,49.0135,77459.0
2024-08-16 13:10:00,50.07,50.1,49.99,50.0,93560.0,49.0135,49.0428,48.9351,48.9449,93560.0
2024-08-16 13:20:00,50.01,50.07,49.95,50.06,51803.0,48.9547,49.0135,48.896,49.0037,51803.0
2024-08-16 13:30:00,50.06,50.06,49.98,49.98,45548.0,49.0037,49.0037,48.9254,48.9254,45548.0
2024-08-16 13:40:00,49.98,50.02,49.93,50.0,65932.0,48.9254,48.9645,48.8764,48.9449,65932.0
2024-08-16 13:50:00,50.01,50.08,49.95,50.08,68301.0,48.9547,49.0232,48.896,49.0232,68301.0
2024-08-16 14:00:00,50.08,50.09,50.01,50.05,78672.0,49.0232,49.033,48.9547,48.9939,78672.0
2024-08-16 14:10:00,50.05,50.13,50.01,50.11,107716.0,48.9939,49.0722,48.9547,49.0526,107716.0
2024-08-16 14:20:00,50.11,50.13,50.03,50.04,58468.0,49.0526,49.0722,48.9743,48.9841,58468.0
2024-08-16 14:30:00,50.04,50.12,50.0,50.11,69282.0,48.9841,49.0624,48.9449,49.0526,69282.0
2024-08-16 14:40:00,50.11,50.16,50.08,50.12,132352.0,49.0526,49.1016,49.0232,49.0624,132352.0
2024-08-16 14:50:00,50.12,50.14,50.05,50.11,147248.0,49.0624,49.082,48.9939,49.0526,147248.0
2024-08-16 15:00:00,50.1,50.31,50.08,50.29,209182.0,49.0428,49.2484,49.0232,49.2288,209182.0
2024-08-16 15:10:00,50.29,50.34,50.22,50.23,171290.0,49.2288,49.2778,49.1603,49.1701,171290.0
2024-08-16 15:20:00,50.23,50.27,50.18,50.24,110280.0,49.1701,49.2092,49.1211,49.1799,110280.0
2024-08-16 15:30:00,50.24,50.27,50.16,50.2,116634.0,49.1799,49.2092,49.1016,49.1407,116634.0
2024-08-16 15:40:00,50.21,50.28,50.19,50.25,132692.0,49.1505,49.219,49.1309,49.1897,132692.0
2024-08-16 15:50:00,50.24,50.28,50.15,50.22,667126.0,49.1799,49.219,49.0918,49.1603,667126.0
2024-08-19 09:30:00,50.21,50.35,50.01,50.08,486995.0,49.1505,49.2875,48.9547,49.0232,486995.0
2024-08-19 09:40:00,50.1,50.17,49.97,50.04,224457.0,49.0428,49.1113,48.9156,48.9841,224457.0
2024-08-19 09:50:00,50.05,50.44,49.98,50.44,160266.0,48.9939,49.3756,48.9254,49.3756,160266.0
2024-08-19 10:00:00,50.43,50.8,50.42,50.79,211464.0,49.3659,49.7281,49.3561,49.7183,211464.0
2024-08-19 10:10:00,50.79,50.8,50.64,50.72,151506.0,49.7183,49.7281,49.5714,49.6497,151506.0
2024-08-19 10:20:00,50.71,50.86,50.62,50.83,87133.0,49.6399,49.7868,49.5518,49.7574,87133.0
2024-08-19 10:30:00,50.84,50.93,50.79,50.9,163705.0,49.7672,49.8553,49.7183,49.8259,163705.0
2024-08-19 10:40:00,50.9,50.99,50.82,50.97,98330.0,49.8259,49.914,49.7476,49.8945,98330.0
2024-08-19 10:50:00,50.97,51.03,50.93,50.94,124989.0,49.8945,49.9532,49.8553,49.8651,124989.0
2024-08-19 11:00:00,50.94,51.2,50.91,51.19,116350.0,49.8651,50.1196,49.8357,50.1098,116350.0
2024-08-19 11:10:00,51.19,51.32,51.11,51.3,144153.0,50.1098,50.2371,50.0315,50.2175,144153.0
2024-08-19 11:20:00,51.29,51.31,51.16,51.22,109646.0,50.2077,50.2273,50.0805,50.1392,109646.0
2024-08-19 11:30:00,51.22,51.22,51.1,51.21,106061.0,50.1392,50.1392,50.0217,50.1294,106061.0
2024-08-19 11:40:00,51.21,51.23,51.1,51.23,98922.0,50.1294,50.149,50.0217,50.149,98922.0
2024-08-19 11:50:00,51.25,51.26,51.15,51.17,63064.0,50.1686,50.1783,50.0707,50.0902,63064.0
2024-08-19 12:00:00,51.19,51.34,51.16,51.29,136766.0,50.1098,50.2567,50.0805,50.2077,136766.0
2024-08-19 12:10:00,51.29,51.39,51.23,51.23,76795.0,50.2077,50.3056,50.149,50.149,76795.0
2024-08-19 12:20:00,51.22,51.31,51.19,51.27,51301.0,50.1392,50.2273,50.1098,50.1881,51301.0
2024-08-19 12:30:00,51.27,51.27,51.2,51.26,84392.0,50.1881,50.1881,50.1196,50.1783,84392.0
2024-08-19 12:40:00,51.27,51.3,51.2,51.24,81500.0,50.1881,50.2175,50.1196,50.1588,81500.0
2024-08-19 12:50:00,51.23,51.26,51.15,51.25,57600.0,50.149,50.1783,50.0707,50.1686,57600.0
2024-08-19 13:00:00,51.26,51.39,51.2,51.35,68335.0,50.1783,50.3056,50.1196,50.2664,68335.0
2024-08-19 13:10:00,51.35,51.37,51.26,51.34,64306.0,50.2664,50.286,50.1783,50.2567,64306.0
2024-08-19 13:20:00,51.34,51.34,51.25,51.31,73471.0,50.2567,50.2567,50.1686,50.2273,73471.0
2024-08-19 13:30:00,51.3,51.3,51.19,51.27,79426.0,50.2175,50.2175,50.1098,50.1881,79426.0
2024-08-19 13:40:00,51.26,51.3,51.24,51.26,55186.0,50.1783,50.2175,50.1588,50.1783,55186.0
2024-08-19 13:50:00,51.25,51.25,51.13,51.14,46219.0,50.1686,50.1686,50.0511,50.0609,46219.0
2024-08-19 14:00:00,51.14,51.17,51.09,51.11,46668.0,50.0609,50.0902,50.0119,50.0315,46668.0
2024-08-19 14:10:00,51.11,51.15,51.07,51.15,45307.0,50.0315,50.0707,49.9924,50.0707,45307.0
2024-08-19 14:20:00,51.14,51.19,51.1,51.11,63894.0,50.0609,50.1098,50.0217,50.0315,63894.0
2024-08-19 14:30:00,51.11,51.12,51.05,51.12,39418.0,50.0315,50.0413,49.9728,50.0413,39418.0
2024-08-19 14:40:00,51.12,51.19,51.11,51.15,65065.0,50.0413,50.1098,50.0315,50.0707,65065.0
2024-08-19 14:50:00,51.15,51.22,51.13,51.19,52913.0,50.0707,50.1392,50.0511,50.1098,52913.0
2024-08-19 15:00:00,51.19,51.21,51.16,51.19,89498.0,50.1098,50.1294,50.0805,50.1098,89498.0
2024-08-19 15:10:00,51.19,51.2,51.14,51.2,65631.0,50.1098,50.1196,50.0609,50.1196,65631.0
2024-08-19 15:20:00,51.19,51.22,51.17,51.2,85941.0,50.1098,50.1392,50.0902,50.1196,85941.0
2024-08-19 15:30:00,51.19,51.25,51.17,51.24,97722.0,50.1098,50.1686,50.0902,50.1588,97722.0
2024-08-19 15:40:00,51.23,51.32,51.2,51.31,161612.0,50.149,50.2371,50.1196,50.2273,161612.0
2024-08-19 15:50:00,51.31,51.31,51.16,51.2,536135.0,50.2273,50.2273,50.0805,50.1196,536135.0
2024-08-20 09:30:00,51.55,51.99,51.47,51.9,446751.0,50.4622,50.8929,50.3839,50.8048,446751.0
2024-08-20 09:40:00,51.91,52.07,51.89,51.97,269085.0,50.8146,50.9713,50.795,50.8734,269085.0
2024-08-20 09:50:00,51.94,52.0,51.88,51.91,110501.0,50.844,50.9027,50.7853,50.8146,110501.0
2024-08-20 10:00:00,51.91,51.98,51.79,51.8,220277.0,50.8146,50.8832,50.6972,50.7069,220277.0
2024-08-20 10:10:00,51.78,51.78,51.46,51.49,163306.0,50.6874,50.6874,50.3741,50.4035,163306.0
2024-08-20 10:20:00,51.48,51.56,51.32,51.52,164016.0,50.3937,50.472,50.2371,50.4329,164016.0
2024-08-20 10:30:00,51.51,51.74,51.46,51.52,120820.0,50.4231,50.6482,50.3741,50.4329,120820.0
2024-08-20 10:40:00,51.52,51.63,51.42,51.59,188747.0,50.4329,50.5405,50.335,50.5014,188747.0
2024-08-20 10:50:00,51.59,51.63,51.49,51.54,81273.0,50.5014,50.5405,50.4035,50.4524,81273.0
2024-08-20 11:00:00,51.54,51.56,51.25,51.38,135628.0,50.4524,50.472,50.1686,50.2958,135628.0
2024-08-20 11:10:00,51.38,51.39,51.15,51.25,129541.0,50.2958,50.3056,50.0707,50.1686,129541.0
2024-08-20 11:20:00,51.29,51.35,51.18,51.33,83988.0,50.2077,50.2664,50.1,50.2469,83988.0
2024-08-20 11:30:00,51.34,51.52,51.25,51.49,97360.0,50.2567,50.4329,50.1686,50.4035,97360.0
2024-08-20 11:40:00,51.5,51.5,51.19,51.26,86483.0,50.4133,50.4133,50.1098,50.1783,86483.0
2024-08-20 11:50:00,51.27,51.39,51.23,51.35,49938.0,50.1881,50.3056,50.149,50.2664,49938.0
2024-08-20 12:00:00,51.35,51.41,51.26,51.41,120901.0,50.2664,50.3252,50.1783,50.3252,120901.0
2024-08-20 12:10:00,51.45,51.51,51.35,51.35,108817.0,50.3643,50.4231,50.2664,50.2664,108817.0
2024-08-20 12:20:00,51.35,51.5,51.32,51.47,55077.0,50.2664,50.4133,50.2371,50.3839,55077.0
2024-08-20 12:30:00,51.47,51.56,51.39,51.55,38231.0,50.3839,50.472,50.3056,50.4622,38231.0
2024-08-20 12:40:00,51.55,51.55,51.47,51.51,49069.0,50.4622,50.4622,50.3839,50.4231,49069.0
2024-08-20 12:50:00,51.51,51.51,51.43,51.43,48353.0,50.4231,50.4231,50.3448,50.3448,48353.0
2024-08-20 13:00:00,51.43,51.5,51.32,51.48,64559.0,50.3448,50.4133,50.2371,50.3937,64559.0
2024-08-20 13:10:00,51.47,51.48,51.33,51.37,42876.0,50.3839,50.3937,50.2469,50.286,42876.0
2024-08-20 13:20:00,51.37,51.45,51.37,51.43,45334.0,50.286,50.3643,50.286,50.3448,45334.0
2024-08-20 13:30:00,51.43,51.43,51.28,51.33,65887.0,50.3448,50.3448,50.1979,50.2469,65887.0
2024-08-20 13:40:00,51.33,51.36,51.27,51.29,36130.0,50.2469,50.2762,50.1881,50.2077,36130.0
2024-08-20 13:50:00,51.29,51.32,51.27,51.28,56926.0,50.2077,50.2371,50.1881,50.1979,56926.0
2024-08-20 14:00:00,51.28,51.38,51.24,51.38,59942.0,50.1979,50.2958,50.1588,50.2958,59942.0
2024-08-20 14:10:00,51.38,51.45,51.38,51.44,45211.0,50.2958,50.3643,50.2958,50.3545,45211.0
2024-08-20 14:20:00,51.44,51.56,51.4,51.51,119370.0,50.3545,50.472,50.3154,50.4231,119370.0
2024-08-20 14:30:00,51.51,51.56,51.49,51.54,77326.0,50.4231,50.472,50.4035,50.4524,77326.0
2024-08-20 14:40:00,51.54,51.58,51.5,51.56,33646.0,50.4524,50.4916,50.4133,50.472,33646.0
2024-08-20 14:50:00,51.56,51.58,51.49,51.51,55842.0,50.472,50.4916,50.4035,50.4231,55842.0
2024-08-20 15:00:00,51.51,51.51,51.44,51.46,68620.0,50.4231,50.4231,50.3545,50.3741,68620.0
2024-08-20 15:10:00,51.46,51.49,51.39,51.4,70347.0,50.3741,50.4035,50.3056,50.3154,70347.0
2024-08-20 15:20:00,51.41,51.55,51.41,51.55,92459.0,50.3252,50.4622,50.3252,50.4622,92459.0
2024-08-20 15:30:00,51.55,51.59,51.53,51.54,105951.0,50.4622,50.5014,50.4426,50.4524,105951.0
2024-08-20 15:40:00,51.53,51.56,51.44,51.47,174214.0,50.4426,50.472,50.3545,50.3839,174214.0
2024-08-20 15:50:00,51.48,51.55,51.46,51.47,464873.0,50.3937,50.4622,50.3741,50.3839,464873.0
2024-08-21 09:30:00,51.62,51.72,51.25,51.41,285621.0,50.5307,50.6286,50.1686,50.3252,285621.0
2024-08-21 09:40:00,51.4,51.4,51.2,51.27,80013.0,50.3154,50.3154,50.1196,50.1881,80013.0
2024-08-21 09:50:00,51.27,51.3,51.11,51.18,63330.0,50.1881,50.2175,50.0315,50.1,63330.0
2024-08-21 10:00:00,51.16,51.26,51.07,51.13,156109.0,50.0805,50.1783,49.9924,50.0511,156109.0
2024-08-21 10:10:00,51.14,51.23,51.05,51.14,82649.0,50.0609,50.149,49.9728,50.0609,82649.0
2024-08-21 10:20:00,51.15,51.24,51.04,51.15,97480.0,50.0707,50.1588,49.963,50.0707,97480.0
2024-08-21 10:30:00,51.16,51.37,51.16,51.34,80281.0,50.0805,50.286,50.0805,50.2567,80281.0
2024-08-21 10:40:00,51.33,51.43,51.26,51.37,101261.0,50.2469,50.3448,50.1783,50.286,101261.0
2024-08-21 10:50:00,51.39,51.46,51.3,51.36,81379.0,50.3056,50.3741,50.2175,50.2762,81379.0
2024-08-21 11:00:00,51.35,51.38,51.24,51.3,64990.0,50.2664,50.2958,50.1588,50.2175,64990.0
2024-08-21 11:10:00,51.3,51.49,51.22,51.42,66302.0,50.2175,50.4035,50.1392,50.335,66302.0
2024-08-21 11:20:00,51.44,51.56,51.43,51.54,66296.0,50.3545,50.472,50.3448,50.4524,66296.0
2024-08-21 11:30:00,51.55,51.59,51.48,51.54,44861.0,50.4622,50.5014,50.3937,50.4524,44861.0
2024-08-21 11:40:00,51.54,51.62,51.53,51.6,41293.0,50.4524,50.5307,50.4426,50.5112,41293.0
2024-08-21 11:50:00,51.59,51.59,51.51,51.54,69954.0,50.5014,50.5014,50.4231,50.4524,69954.0
2024-08-21 12:00:00,51.55,51.55,51.45,51.49,47247.0,50.4622,50.4622,50.3643,50.4035,47247.0
2024-08-21 12:10:00,51.48,51.56,51.42,51.54,36552.0,50.3937,50.472,50.335,50.4524,36552.0
2024-08-21 12:20:00,51.54,51.61,51.52,51.53,26204.0,50.4524,50.521,50.4329,50.4426,26204.0
2024-08-21 12:30:00,51.53,51.61,51.48,51.61,33353.0,50.4426,50.521,50.3937,50.521,33353.0
2024-08-21 12:40:00,51.61,51.61,51.54,51.55,53543.0,50.521,50.521,50.4524,50.4622,53543.0
2024-08-21 12:50:00,51.55,51.63,51.51,51.55,32454.0,50.4622,50.5405,50.4231,50.4622,32454.0
2024-08-21 13:00:00,51.55,51.73,51.52,51.73,70769.0,50.4622,50.6384,50.4329,50.6384,70769.0
2024-08-21 13:10:00,51.73,51.85,51.73,51.85,117197.0,50.6384,50.7559,50.6384,50.7559,117197.0
2024-08-21 13:20:00,51.85,51.88,51.81,51.84,111650.0,50.7559,50.7853,50.7167,50.7461,111650.0
2024-08-21 13:30:00,51.84,51.86,51.76,51.77,58600.0,50.7461,50.7657,50.6678,50.6776,58600.0
2024-08-21 13:40:00,51.78,51.82,51.71,51.78,60811.0,50.6874,50.7265,50.6188,50.6874,60811.0
2024-08-21 13:50:00,51.78,51.78,51.71,51.76,52774.0,50.6874,50.6874,50.6188,50.6678,52774.0
2024-08-21 14:00:00,51.76,52.0,51.76,52.0,131433.0,50.6678,50.9027,50.6678,50.9027,131433.0
2024-08-21 14:10:00,52.0,52.01,51.87,52.0,348556.0,50.9027,50.9125,50.7755,50.9027,348556.0
2024-08-21 14:20:00,52.0,52.03,51.95,51.99,123270.0,50.9027,50.9321,50.8538,50.8929,123270.0
2024-08-21 14:30:00,52.0,52.01,51.9,51.95,82270.0,50.9027,50.9125,50.8048,50.8538,82270.0
2024-08-21 14:40:00,51.95,52.01,51.92,51.99,89289.0,50.8538,50.9125,50.8244,50.8929,89289.0
2024-08-21 14:50:00,51.98,52.0,51.9,51.91,48574.0,50.8832,50.9027,50.8048,50.8146,48574.0
2024-08-21 15:00:00,51.93,51.94,51.83,51.87,48492.0,50.8342,50.844,50.7363,50.7755,48492.0
2024-08-21 15:10:00,51.87,51.91,51.85,51.86,47833.0,50.7755,50.8146,50.7559,50.7657,47833.0
2024-08-21 15:20:00,51.86,51.86,51.75,51.85,48035.0,50.7657,50.7657,50.658,50.7559,48035.0
2024-08-21 15:30:00,51.84,51.87,51.81,51.86,67869.0,50.7461,50.7755,50.7167,50.7657,67869.0
2024-08-21 15:40:00,51.86,51.97,51.85,51.93,111832.0,50.7657,50.8734,50.7559,50.8342,111832.0
2024-08-21 15:50:00,51.93,51.96,51.81,51.87,360351.0,50.8342,50.8636,50.7167,50.7755,360351.0
2024-08-22 09:30:00,51.24,51.29,51.05,51.24,246877.0,50.1588,50.2077,49.9728,50.1588,246877.0
2024-08-22 09:40:00,51.22,51.31,51.07,51.14,135500.0,50.1392,50.2273,49.9924,50.0609,135500.0
2024-08-22 09:50:00,51.12,51.21,51.04,51.14,96947.0,50.0413,50.1294,49.963,50.0609,96947.0
2024-08-22 10:00:00,51.13,51.13,50.8,50.82,162594.0,50.0511,50.0511,49.7281,49.7476,162594.0
2024-08-22 10:10:00,50.81,50.97,50.79,50.86,132718.0,49.7378,49.8945,49.7183,49.7868,132718.0
2024-08-22 10:20:00,50.86,51.09,50.8,51.02,162127.0,49.7868,50.0119,49.7281,49.9434,162127.0
2024-08-22 10:30:00,51.02,51.23,51.01,51.23,115760.0,49.9434,50.149,49.9336,50.149,115760.0
2024-08-22 10:40:00,51.24,51.49,51.24,51.41,116297.0,50.1588,50.4035,50.1588,50.3252,116297.0
2024-08-22 10:50:00,51.43,51.53,51.37,51.38,65442.0,50.3448,50.4426,50.286,50.2958,65442.0
2024-08-22 11:00:00,51.38,51.48,51.23,51.28,58620.0,50.2958,50.3937,50.149,50.1979,58620.0
2024-08-22 11:10:00,51.3,51.42,51.26,51.38,95229.0,50.2175,50.335,50.1783,50.2958,95229.0
2024-08-22 11:20:00,51.39,51.49,51.33,51.41,121333.0,50.3056,50.4035,50.2469,50.3252,121333.0
2024-08-22 11:30:00,51.42,51.49,51.36,51.47,48775.0,50.335,50.4035,50.2762,50.3839,48775.0
2024-08-22 11:40:00,51.47,51.55,51.45,51.5,36474.0,50.3839,50.4622,50.3643,50.4133,36474.0
2024-08-22 11:50:00,51.51,51.58,51.43,51.43,51272.0,50.4231,50.4916,50.3448,50.3448,51272.0
2024-08-22 12:00:00,51.42,51.63,51.42,51.63,67522.0,50.335,50.5405,50.335,50.5405,67522.0
2024-08-22 12:10:00,51.63,51.65,51.56,51.58,53884.0,50.5405,50.5601,50.472,50.4916,53884.0
2024-08-22 12:20:00,51.58,51.64,51.55,51.61,63174.0,50.4916,50.5503,50.4622,50.521,63174.0
2024-08-22 12:30:00,51.61,51.63,51.5,51.57,77571.0,50.521,50.5405,50.4133,50.4818,77571.0
2024-08-22 12:40:00,51.57,51.62,51.53,51.59,55322.0,50.4818,50.5307,50.4426,50.5014,55322.0
2024-08-22 12:50:00,51.59,51.59,51.45,51.54,41234.0,50.5014,50.5014,50.3643,50.4524,41234.0
2024-08-22 13:00:00,51.54,51.58,51.48,51.56,39400.0,50.4524,50.4916,50.3937,50.472,39400.0
2024-08-22 13:10:00,51.56,51.62,51.53,51.54,46976.0,50.472,50.5307,50.4426,50.4524,46976.0
2024-08-22 13:20:00,51.55,51.55,51.42,51.46,47114.0,50.4622,50.4622,50.335,50.3741,47114.0
2024-08-22 13:30:00,51.46,51.5,51.37,51.49,67413.0,50.3741,50.4133,50.286,50.4035,67413.0
2024-08-22 13:40:00,51.48,51.54,51.44,51.45,42798.0,50.3937,50.4524,50.3545,50.3643,42798.0
2024-08-22 13:50:00,51.46,51.5,51.4,51.45,49994.0,50.3741,50.4133,50.3154,50.3643,49994.0
2024-08-22 14:00:00,51.45,51.45,51.32,51.4,78772.0,50.3643,50.3643,50.2371,50.3154,78772.0
2024-08-22 14:10:00,51.4,51.48,51.35,51.48,39497.0,50.3154,50.3937,50.2664,50.3937,39497.0
2024-08-22 14:20:00,51.49,51.5,51.39,51.42,40147.0,50.4035,50.4133,50.3056,50.335,40147.0
2024-08-22 14:30:00,51.44,51.48,51.42,51.42,37510.0,50.3545,50.3937,50.335,50.335,37510.0
2024-08-22 14:40:00,51.42,51.5,51.4,51.47,45962.0,50.335,50.4133,50.3154,50.3839,45962.0
2024-08-22 14:50:00,51.47,51.49,51.39,51.4,44335.0,50.3839,50.4035,50.3056,50.3154,44335.0
2024-08-22 15:00:00,51.4,51.46,51.37,51.38,55192.0,50.3154,50.3741,50.286,50.2958,55192.0
2024-08-22 15:10:00,51.39,51.44,51.38,51.4,46626.0,50.3056,50.3545,50.2958,50.3154,46626.0
2024-08-22 15:20:00,51.39,51.41,51.33,51.39,50821.0,50.3056,50.3252,50.2469,50.3056,50821.0
2024-08-22 15:30:00,51.38,51.42,51.32,51.38,74316.0,50.2958,50.335,50.2371,50.2958,74316.0
2024-08-22 15:40:00,51.39,51.54,51.38,51.53,114764.0,50.3056,50.4524,50.2958,50.4426,114764.0
2024-08-22 15:50:00,51.53,51.58,51.35,51.41,541443.0,50.4426,50.4916,50.2664,50.3252,541443.0
2024-08-23 09:30:00,51.85,51.87,51.58,51.83,167658.0,50.7559,50.7755,50.4916,50.7363,167658.0
2024-08-23 09:40:00,51.83,51.98,51.75,51.84,113379.0,50.7363,50.8832,50.658,50.7461,113379.0
2024-08-23 09:50:00,51.85,51.89,51.69,51.89,64688.0,50.7559,50.795,50.5993,50.795,64688.0
2024-08-23 10:00:00,51.89,52.34,51.86,52.33,363020.0,50.795,51.2356,50.7657,51.2258,363020.0
2024-08-23 10:10:00,52.35,52.4,51.99,52.06,116836.0,51.2453,51.2943,50.8929,50.9615,116836.0
2024-08-23 10:20:00,52.04,52.29,51.99,52.25,86988.0,50.9419,51.1866,50.8929,51.1475,86988.0
2024-08-23 10:30:00,52.26,52.3,52.1,52.2,110645.0,51.1572,51.1964,51.0006,51.0985,110645.0
2024-08-23 10:40:00,52.2,52.28,51.96,52.01,74326.0,51.0985,51.1768,50.8636,50.9125,74326.0
2024-08-23 10:50:00,52.0,52.26,51.98,52.2,102983.0,50.9027,51.1572,50.8832,51.0985,102983.0
2024-08-23 11:00:00,52.19,52.24,52.13,52.24,49846.0,51.0887,51.1377,51.03,51.1377,49846.0
2024-08-23 11:10:00,52.24,52.33,52.14,52.32,59197.0,51.1377,51.2258,51.0398,51.216,59197.0
2024-08-23 11:20:00,52.32,52.38,52.29,52.34,61833.0,51.216,51.2747,51.1866,51.2356,61833.0
2024-08-23 11:30:00,52.34,52.37,52.28,52.3,65265.0,51.2356,51.2649,51.1768,51.1964,65265.0
2024-08-23 11:40:00,52.29,52.34,52.02,52.03,61682.0,51.1866,51.2356,50.9223,50.9321,61682.0
2024-08-23 11:50:00,52.05,52.05,51.9,51.9,75613.0,50.9517,50.9517,50.8048,50.8048,75613.0
2024-08-23 12:00:00,51.91,52.06,51.9,52.06,42260.0,50.8146,50.9615,50.8048,50.9615,42260.0
2024-08-23 12:10:00,52.06,52.11,51.95,52.06,39523.0,50.9615,51.0104,50.8538,50.9615,39523.0
2024-08-23 12:20:00,52.08,52.08,51.94,51.97,35497.0,50.981,50.981,50.844,50.8734,35497.0
2024-08-23 12:30:00,51.97,52.12,51.97,52.05,30291.0,50.8734,51.0202,50.8734,50.9517,30291.0
2024-08-23 12:40:00,52.05,52.06,51.87,51.95,65963.0,50.9517,50.9615,50.7755,50.8538,65963.0
2024-08-23 12:50:00,51.95,52.1,51.95,52.04,34161.0,50.8538,51.0006,50.8538,50.9419,34161.0
2024-08-23 13:00:00,52.04,52.11,52.01,52.09,16055.0,50.9419,51.0104,50.9125,50.9908,16055.0
2024-08-23 13:10:00,52.09,52.1,52.02,52.07,31079.0,50.9908,51.0006,50.9223,50.9713,31079.0
2024-08-23 13:20:00,52.08,52.14,52.04,52.07,36391.0,50.981,51.0398,50.9419,50.9713,36391.0
2024-08-23 13:30:00,52.06,52.06,52.01,52.02,31696.0,50.9615,50.9615,50.9125,50.9223,31696.0
2024-08-23 13:40:00,52.02,52.06,52.0,52.01,28489.0,50.9223,50.9615,50.9027,50.9125,28489.0
2024-08-23 13:50:00,52.01,52.04,51.97,52.02,21006.0,50.9125,50.9419,50.8734,50.9223,21006.0
2024-08-23 14:00:00,52.01,52.03,51.92,51.94,61922.0,50.9125,50.9321,50.8244,50.844,61922.0
2024-08-23 14:10:00,51.94,52.01,51.89,51.98,57922.0,50.844,50.9125,50.795,50.8832,57922.0
2024-08-23 14:20:00,51.98,51.98,51.92,51.94,31009.0,50.8832,50.8832,50.8244,50.844,31009.0
2024-08-23 14:30:00,51.95,51.95,51.88,51.91,34724.0,50.8538,50.8538,50.7853,50.8146,34724.0
2024-08-23 14:40:00,51.92,51.99,51.9,51.96,42660.0,50.8244,50.8929,50.8048,50.8636,42660.0
2024-08-23 14:50:00,51.96,51.99,51.9,51.92,48733.0,50.8636,50.8929,50.8048,50.8244,48733.0
2024-08-23 15:00:00,51.93,51.95,51.88,51.95,67840.0,50.8342,50.8538,50.7853,50.8538,67840.0
2024-08-23 15:10:00,51.96,52.07,51.95,52.05,62546.0,50.8636,50.9713,50.8538,50.9517,62546.0
2024-08-23 15:20:00,52.05,52.13,52.05,52.12,53283.0,50.9517,51.03,50.9517,51.0202,53283.0
2024-08-23 15:30:00,52.12,52.12,51.98,52.02,124774.0,51.0202,51.0202,50.8832,50.9223,124774.0
2024-08-23 15:40:00,52.03,52.16,51.99,52.13,98418.0,50.9321,51.0594,50.8929,51.03,98418.0
2024-08-23 15:50:00,52.13,52.15,52.02,52.03,360368.0,51.03,51.0496,50.9223,50.9321,360368.0
2024-08-26 09:30:00,52.62,52.71,52.2,52.34,342972.0,51.5096,51.5977,51.0985,51.2356,342972.0
2024-08-26 09:40:00,52.34,52.39,52.15,52.17,109973.0,51.2356,51.2845,51.0496,51.0691,109973.0
2024-08-26 09:50:00,52.18,52.31,52.13,52.29,105944.0,51.0789,51.2062,51.03,51.1866,105944.0
2024-08-26 10:00:00,52.29,52.29,52.14,52.19,133694.0,51.1866,51.1866,51.0398,51.0887,133694.0
2024-08-26 10:10:00,52.19,52.23,52.08,52.11,90631.0,51.0887,51.1279,50.981,51.0104,90631.0
2024-08-26 10:20:00,52.11,52.32,52.09,52.3,68530.0,51.0104,51.216,50.9908,51.1964,68530.0
2024-08-26 10:30:00,52.3,52.33,52.16,52.22,65884.0,51.1964,51.2258,51.0594,51.1181,65884.0
2024-08-26 10:40:00,52.23,52.42,52.17,52.38,57553.0,51.1279,51.3139,51.0691,51.2747,57553.0
2024-08-26 10:50:00,52.38,52.41,52.24,52.29,68721.0,51.2747,51.3041,51.1377,51.1866,68721.0
2024-08-26 11:00:00,52.28,52.29,52.19,52.23,41550.0,51.1768,51.1866,51.0887,51.1279,41550.0
2024-08-26 11:10:00,52.22,52.24,52.15,52.21,33057.0,51.1181,51.1377,51.0496,51.1083,33057.0
2024-08-26 11:20:00,52.2,52.26,52.1,52.26,51623.0,51.0985,51.1572,51.0006,51.1572,51623.0
2024-08-26 11:30:00,52.25,52.33,52.22,52.26,65897.0,51.1475,51.2258,51.1181,51.1572,65897.0
2024-08-26 11:40:00,52.28,52.34,52.21,52.23,53607.0,51.1768,51.2356,51.1083,51.1279,53607.0
2024-08-26 11:50:00,52.24,52.32,52.18,52.19,52937.0,51.1377,51.216,51.0789,51.0887,52937.0
2024-08-26 12:00:00,52.17,52.25,52.16,52.23,32135.0,51.0691,51.1475,51.0594,51.1279,32135.0
2024-08-26 12:10:00,52.24,52.32,52.24,52.28,22499.0,51.1377,51.216,51.1377,51.1768,22499.0
2024-08-26 12:20:00,52.29,52.34,52.26,52.29,24819.0,51.1866,51.2356,51.1572,51.1866,24819.0
2024-08-26 12:30:00,52.29,52.36,52.28,52.31,37938.0,51.1866,51.2551,51.1768,51.2062,37938.0
2024-08-26 12:40:00,52.32,52.41,52.3,52.41,43010.0,51.216,51.3041,51.1964,51.3041,43010.0
2024-08-26 12:50:00,52.4,52.44,52.33,52.38,32605.0,51.2943,51.3334,51.2258,51.2747,32605.0
2024-08-26 13:00:00,52.39,52.53,52.38,52.44,53865.0,51.2845,51.4215,51.2747,51.3334,53865.0
2024-08-26 13:10:00,52.45,52.48,52.42,52.43,26488.0,51.3432,51.3726,51.3139,51.3237,26488.0
2024-08-26 13:20:00,52.43,52.48,52.38,52.38,38914.0,51.3237,51.3726,51.2747,51.2747,38914.0
2024-08-26 13:30:00,52.39,52.4,52.29,52.3,51937.0,51.2845,51.2943,51.1866,51.1964,51937.0
2024-08-26 13:40:00,52.29,52.35,52.27,52.28,41806.0,51.1866,51.2453,51.167,51.1768,41806.0
2024-08-26 13:50:00,52.28,52.46,52.28,52.45,93814.0,51.1768,51.353,51.1768,51.3432,93814.0
2024-08-26 14:00:00,52.45,52.47,52.38,52.43,66404.0,51.3432,51.3628,51.2747,51.3237,66404.0
2024-08-26 14:10:00,52.43,52.44,52.36,52.38,85618.0,51.3237,51.3334,51.2551,51.2747,85618.0
2024-08-26 14:20:00,52.38,52.44,52.37,52.38,72585.0,51.2747,51.3334,51.2649,51.2747,72585.0
2024-08-26 14:30:00,52.38,52.38,52.16,52.16,82350.0,51.2747,51.2747,51.0594,51.0594,82350.0
2024-08-26 14:40:00,52.16,52.21,52.15,52.18,42281.0,51.0594,51.1083,51.0496,51.0789,42281.0
2024-08-26 14:50:00,52.18,52.29,52.16,52.28,45830.0,51.0789,51.1866,51.0594,51.1768,45830.0
2024-08-26 15:00:00,52.29,52.43,52.27,52.39,66436.0,51.1866,51.3237,51.167,51.2845,66436.0
2024-08-26 15:10:00,52.4,52.41,52.34,52.39,39787.0,51.2943,51.3041,51.2356,51.2845,39787.0
2024-08-26 15:20:00,52.39,52.42,52.37,52.38,49931.0,51.2845,51.3139,51.2649,51.2747,49931.0
2024-08-26 15:30:00,52.37,52.4,52.28,52.29,97019.0,51.2649,51.2943,51.1768,51.1866,97019.0
2024-08-26 15:40:00,52.3,52.3,52.15,52.19,110677.0,51.1964,51.1964,51.0496,51.0887,110677.0
2024-08-26 15:50:00,52.2,52.3,52.18,52.28,436762.0,51.0985,51.1964,51.0789,51.1768,436762.0
2024-08-27 09:30:00,51.8,52.14,51.64,52.02,228144.0,50.7069,51.0398,50.5503,50.9223,228144.0
2024-08-27 09:40:00,52.01,52.08,51.91,51.97,66977.0,50.9125,50.981,50.8146,50.8734,66977.0
2024-08-27 09:50:00,51.98,52.2,51.97,52.17,167131.0,50.8832,51.0985,50.8734,51.0691,167131.0
2024-08-27 10:00:00,52.18,52.36,52.08,52.34,91992.0,51.0789,51.2551,50.981,51.2356,91992.0
2024-08-27 10:10:00,52.35,52.47,52.35,52.39,57760.0,51.2453,51.3628,51.2453,51.2845,57760.0
2024-08-27 10:20:00,52.39,52.5,52.35,52.49,74478.0,51.2845,51.3922,51.2453,51.3824,74478.0
2024-08-27 10:30:00,52.47,52.5,52.32,52.4,62591.0,51.3628,51.3922,51.216,51.2943,62591.0
2024-08-27 10:40:00,52.4,52.49,52.35,52.49,36145.0,51.2943,51.3824,51.2453,51.3824,36145.0
2024-08-27 10:50:00,52.49,52.5,52.42,52.45,56948.0,51.3824,51.3922,51.3139,51.3432,56948.0
2024-08-27 11:00:00,52.45,52.5,52.42,52.48,49749.0,51.3432,51.3922,51.3139,51.3726,49749.0
2024-08-27 11:10:00,52.47,52.57,52.38,52.39,152370.0,51.3628,51.4607,51.2747,51.2845,152370.0
2024-08-27 11:20:00,52.39,52.54,52.39,52.44,45184.0,51.2845,51.4313,51.2845,51.3334,45184.0
2024-08-27 11:30:00,52.42,52.44,52.34,52.36,46635.0,51.3139,51.3334,51.2356,51.2551,46635.0
2024-08-27 11:40:00,52.35,52.39,52.26,52.32,45551.0,51.2453,51.2845,51.1572,51.216,45551.0
2024-08-27 11:50:00,52.32,52.34,52.27,52.33,32003.0,51.216,51.2356,51.167,51.2258,32003.0
2024-08-27 12:00:00,52.32,52.32,52.25,52.26,26557.0,51.216,51.216,51.1475,51.1572,26557.0
2024-08-27 12:10:00,52.26,52.36,52.23,52.36,79163.0,51.1572,51.2551,51.1279,51.2551,79163.0
2024-08-27 12:20:00,52.36,52.37,52.3,52.31,16930.0,51.2551,51.2649,51.1964,51.2062,16930.0
2024-08-27 12:30:00,52.32,52.37,52.26,52.27,26771.0,51.216,51.2649,51.1572,51.167,26771.0
2024-08-27 12:40:00,52.27,52.28,52.22,52.26,30597.0,51.167,51.1768,51.1181,51.1572,30597.0
2024-08-27 12:50:00,52.26,52.29,52.24,52.28,44464.0,51.1572,51.1866,51.1377,51.1768,44464.0
2024-08-27 13:00:00,52.29,52.38,52.26,52.3,32441.0,51.1866,51.2747,51.1572,51.1964,32441.0
2024-08-27 13:10:00,52.3,52.35,52.3,52.35,26401.0,51.1964,51.2453,51.1964,51.2453,26401.0
2024-08-27 13:20:00,52.36,52.39,52.33,52.38,21697.0,51.2551,51.2845,51.2258,51.2747,21697.0
2024-08-27 13:30:00,52.38,52.43,52.38,52.4,28553.0,51.2747,51.3237,51.2747,51.2943,28553.0
2024-08-27 13:40:00,52.41,52.45,52.4,52.41,34688.0,51.3041,51.3432,51.2943,51.3041,34688.0
2024-08-27 13:50:00,52.41,52.43,52.38,52.42,26558.0,51.3041,51.3237,51.2747,51.3139,26558.0
2024-08-27 14:00:00,52.43,52.53,52.41,52.51,80792.0,51.3237,51.4215,51.3041,51.402,80792.0
2024-08-27 14:10:00,52.5,52.55,52.48,52.51,39624.0,51.3922,51.4411,51.3726,51.402,39624.0
2024-08-27 14:20:00,52.51,52.53,52.45,52.48,34997.0,51.402,51.4215,51.3432,51.3726,34997.0
2024-08-27 14:30:00,52.48,52.5,52.44,52.47,37243.0,51.3726,51.3922,51.3334,51.3628,37243.0
2024-08-27 14:40:00,52.48,52.57,52.48,52.54,33025.0,51.3726,51.4607,51.3726,51.4313,33025.0
2024-08-27 14:50:00,52.53,52.55,52.5,52.53,44152.0,51.4215,51.4411,51.3922,51.4215,44152.0
2024-08-27 15:00:00,52.53,52.6,52.47,52.59,57538.0,51.4215,51.4901,51.3628,51.4803,57538.0
2024-08-27 15:10:00,52.59,52.63,52.56,52.63,90828.0,51.4803,51.5194,51.4509,51.5194,90828.0
2024-08-27 15:20:00,52.63,52.63,52.58,52.61,58710.0,51.5194,51.5194,51.4705,51.4999,58710.0
2024-08-27 15:30:00,52.6,52.62,52.57,52.6,89118.0,51.4901,51.5096,51.4607,51.4901,89118.0
2024-08-27 15:40:00,52.6,52.65,52.58,52.64,100327.0,51.4901,51.539,51.4705,51.5292,100327.0
2024-08-27 15:50:00,52.63,52.77,52.51,52.7,447096.0,51.5194,51.6565,51.402,51.588,447096.0
2024-08-28 09:30:00,52.05,52.24,51.88,51.98,302542.0,50.9517,51.1377,50.7853,50.8832,302542.0
2024-08-28 09:40:00,51.97,52.11,51.91,52.09,118084.0,50.8734,51.0104,50.8146,50.9908,118084.0
2024-08-28 09:50:00,52.11,52.13,51.94,51.97,100317.0,51.0104,51.03,50.844,50.8734,100317.0
2024-08-28 10:00:00,51.98,52.06,51.93,52.04,114948.0,50.8832,50.9615,50.8342,50.9419,114948.0
2024-08-28 10:10:00,52.04,52.06,51.91,52.01,109488.0,50.9419,50.9615,50.8146,50.9125,109488.0
2024-08-28 10:20:00,52.01,52.05,51.71,51.73,145248.0,50.9125,50.9517,50.6188,50.6384,145248.0
2024-08-28 10:30:00,51.75,51.84,51.65,51.78,113353.0,50.658,50.7461,50.5601,50.6874,113353.0
2024-08-28 10:40:00,51.78,51.79,51.62,51.67,71209.0,50.6874,50.6972,50.5307,50.5797,71209.0
2024-08-28 10:50:00,51.68,51.74,51.64,51.65,89363.0,50.5895,50.6482,50.5503,50.5601,89363.0
2024-08-28 11:00:00,51.64,51.71,51.52,51.66,87639.0,50.5503,50.6188,50.4329,50.5699,87639.0
2024-08-28 11:10:00,51.66,51.77,51.6,51.64,74298.0,50.5699,50.6776,50.5112,50.5503,74298.0
2024-08-28 11:20:00,51.64,51.69,51.55,51.69,81330.0,50.5503,50.5993,50.4622,50.5993,81330.0
2024-08-28 11:30:00,51.69,51.89,51.66,51.79,91081.0,50.5993,50.795,50.5699,50.6972,91081.0
2024-08-28 11:40:00,51.78,51.8,51.73,51.76,60210.0,50.6874,50.7069,50.6384,50.6678,60210.0
2024-08-28 11:50:00,51.76,51.82,51.64,51.68,44580.0,50.6678,50.7265,50.5503,50.5895,44580.0
2024-08-28 12:00:00,51.68,51.68,51.58,51.63,63256.0,50.5895,50.5895,50.4916,50.5405,63256.0
2024-08-28 12:10:00,51.62,51.71,51.57,51.68,84466.0,50.5307,50.6188,50.4818,50.5895,84466.0
2024-08-28 12:20:00,51.68,51.73,51.47,51.55,115576.0,50.5895,50.6384,50.3839,50.4622,115576.0
2024-08-28 12:30:00,51.54,51.63,51.53,51.62,150028.0,50.4524,50.5405,50.4426,50.5307,150028.0
2024-08-28 12:40:00,51.63,51.67,51.59,51.6,30638.0,50.5405,50.5797,50.5014,50.5112,30638.0
2024-08-28 12:50:00,51.59,51.66,51.55,51.63,28076.0,50.5014,50.5699,50.4622,50.5405,28076.0
2024-08-28 13:00:00,51.63,51.7,51.61,51.69,22203.0,50.5405,50.6091,50.521,50.5993,22203.0
2024-08-28 13:10:00,51.68,51.68,51.55,51.62,46527.0,50.5895,50.5895,50.4622,50.5307,46527.0
2024-08-28 13:20:00,51.63,51.7,51.58,51.7,26761.0,50.5405,50.6091,50.4916,50.6091,26761.0
2024-08-28 13:30:00,51.69,51.75,51.68,51.71,64847.0,50.5993,50.658,50.5895,50.6188,64847.0
2024-08-28 13:40:00,51.71,51.73,51.65,51.66,52281.0,50.6188,50.6384,50.5601,50.5699,52281.0
2024-08-28 13:50:00,51.66,51.68,51.55,51.55,34394.0,50.5699,50.5895,50.4622,50.4622,34394.0
2024-08-28 14:00:00,51.55,51.7,51.52,51.68,42435.0,50.4622,50.6091,50.4329,50.5895,42435.0
2024-08-28 14:10:00,51.68,51.68,51.56,51.58,60546.0,50.5895,50.5895,50.472,50.4916,60546.0
2024-08-28 14:20:00,51.58,51.63,51.57,51.6,40901.0,50.4916,50.5405,50.4818,50.5112,40901.0
2024-08-28 14:30:00,51.61,51.64,51.58,51.62,39408.0,50.521,50.5503,50.4916,50.5307,39408.0
2024-08-28 14:40:00,51.62,51.66,51.58,51.6,40160.0,50.5307,50.5699,50.4916,50.5112,40160.0
2024-08-28 14:50:00,51.6,51.76,51.59,51.73,103789.0,50.5112,50.6678,50.5014,50.6384,103789.0
2024-08-28 15:00:00,51.73,51.77,51.67,51.68,68177.0,50.6384,50.6776,50.5797,50.5895,68177.0
2024-08-28 15:10:00,51.69,51.69,51.63,51.69,58838.0,50.5993,50.5993,50.5405,50.5993,58838.0
2024-08-28 15:20:00,51.69,51.77,51.67,51.73,38324.0,50.5993,50.6776,50.5797,50.6384,38324.0
2024-08-28 15:30:00,51.73,51.74,51.63,51.68,61447.0,50.6384,50.6482,50.5405,50.5895,61447.0
2024-08-28 15:40:00,51.68,51.81,51.63,51.78,169570.0,50.5895,50.7167,50.5405,50.6874,169570.0
2024-08-28 15:50:00,51.78,51.87,51.74,51.82,288053.0,50.6874,50.7755,50.6482,50.7265,288053.0
2024-08-29 09:30:00,52.44,52.87,52.44,52.67,381005.0,51.3334,51.7544,51.3334,51.5586,381005.0
2024-08-29 09:40:00,52.68,52.88,52.59,52.88,236534.0,51.5684,51.7642,51.4803,51.7642,236534.0
2024-08-29 09:50:00,52.88,53.2,52.81,53.16,275303.0,51.7642,52.0774,51.6956,52.0383,275303.0
2024-08-29 10:00:00,53.2,53.3,52.99,53.02,156090.0,52.0774,52.1753,51.8718,51.9012,156090.0
2024-08-29 10:10:00,53.03,53.15,52.97,53.0,98652.0,51.911,52.0285,51.8523,51.8816,98652.0
2024-08-29 10:20:00,53.02,53.24,52.94,53.19,105905.0,51.9012,52.1166,51.8229,52.0676,105905.0
2024-08-29 10:30:00,53.18,53.28,53.13,53.26,93714.0,52.0578,52.1557,52.0089,52.1361,93714.0
2024-08-29 10:40:00,53.26,53.27,53.13,53.23,80832.0,52.1361,52.1459,52.0089,52.1068,80832.0
2024-08-29 10:50:00,53.23,53.25,53.09,53.13,59441.0,52.1068,52.1264,51.9697,52.0089,59441.0
2024-08-29 11:00:00,53.13,53.19,53.05,53.13,89739.0,52.0089,52.0676,51.9306,52.0089,89739.0
2024-08-29 11:10:00,53.14,53.24,53.06,53.12,76757.0,52.0187,52.1166,51.9404,51.9991,76757.0
2024-08-29 11:20:00,53.11,53.21,53.03,53.09,137849.0,51.9893,52.0872,51.911,51.9697,137849.0
2024-08-29 11:30:00,53.09,53.18,53.09,53.1,99314.0,51.9697,52.0578,51.9697,51.9795,99314.0
2024-08-29 11:40:00,53.1,53.19,53.09,53.19,67022.0,51.9795,52.0676,51.9697,52.0676,67022.0
2024-08-29 11:50:00,53.19,53.24,53.08,53.13,69505.0,52.0676,52.1166,51.9599,52.0089,69505.0
2024-08-29 12:00:00,53.12,53.17,53.06,53.07,59874.0,51.9991,52.048,51.9404,51.9502,59874.0
2024-08-29 12:10:00,53.05,53.19,53.03,53.16,91956.0,51.9306,52.0676,51.911,52.0383,91956.0
2024-08-29 12:20:00,53.16,53.25,53.15,53.23,88642.0,52.0383,52.1264,52.0285,52.1068,88642.0
2024-08-29 12:30:00,53.23,53.24,53.16,53.21,54460.0,52.1068,52.1166,52.0383,52.0872,54460.0
2024-08-29 12:40:00,53.21,53.28,53.2,53.24,63633.0,52.0872,52.1557,52.0774,52.1166,63633.0
2024-08-29 12:50:00,53.25,53.33,53.24,53.3,66661.0,52.1264,52.2047,52.1166,52.1753,66661.0
2024-08-29 13:00:00,53.3,53.36,53.28,53.32,82445.0,52.1753,52.234,52.1557,52.1949,82445.0
2024-08-29 13:10:00,53.32,53.39,53.27,53.38,107005.0,52.1949,52.2634,52.1459,52.2536,107005.0
2024-08-29 13:20:00,53.39,53.43,53.34,53.37,85810.0,52.2634,52.3026,52.2145,52.2438,85810.0
2024-08-29 13:30:00,53.38,53.47,53.37,53.38,98533.0,52.2536,52.3417,52.2438,52.2536,98533.0
2024-08-29 13:40:00,53.39,53.4,53.27,53.33,48743.0,52.2634,52.2732,52.1459,52.2047,48743.0
2024-08-29 13:50:00,53.34,53.39,53.32,53.38,54610.0,52.2145,52.2634,52.1949,52.2536,54610.0
2024-08-29 14:00:00,53.38,53.42,53.33,53.38,89965.0,52.2536,52.2928,52.2047,52.2536,89965.0
2024-08-29 14:10:00,53.38,53.38,53.31,53.37,52942.0,52.2536,52.2536,52.1851,52.2438,52942.0
2024-08-29 14:20:00,53.38,53.38,53.28,53.3,65297.0,52.2536,52.2536,52.1557,52.1753,65297.0
2024-08-29 14:30:00,53.29,53.3,53.14,53.16,72244.0,52.1655,52.1753,52.0187,52.0383,72244.0
2024-08-29 14:40:00,53.16,53.21,53.12,53.16,62418.0,52.0383,52.0872,51.9991,52.0383,62418.0
2024-08-29 14:50:00,53.15,53.2,53.1,53.16,62149.0,52.0285,52.0774,51.9795,52.0383,62149.0
2024-08-29 15:00:00,53.16,53.21,53.08,53.18,57295.0,52.0383,52.0872,51.9599,52.0578,57295.0
2024-08-29 15:10:00,53.19,53.23,53.13,53.15,72353.0,52.0676,52.1068,52.0089,52.0285,72353.0
2024-08-29 15:20:00,53.15,53.23,53.13,53.19,86167.0,52.0285,52.1068,52.0089,52.0676,86167.0
2024-08-29 15:30:00,53.19,53.21,53.11,53.13,103249.0,52.0676,52.0872,51.9893,52.0089,103249.0
2024-08-29 15:40:00,53.13,53.18,53.02,53.07,152374.0,52.0089,52.0578,51.9012,51.9502,152374.0
2024-08-29 15:50:00,53.07,53.21,53.06,53.18,559473.0,51.9502,52.0872,51.9404,52.0578,559473.0
2024-08-30 09:30:00,53.0,53.35,52.93,53.3,347111.0,51.8816,52.2242,51.8131,52.1753,347111.0
2024-08-30 09:40:00,53.28,53.43,53.23,53.36,110411.0,52.1557,52.3026,52.1068,52.234,110411.0
2024-08-30 09:50:00,53.37,53.68,53.35,53.66,152025.0,52.2438,52.5473,52.2242,52.5277,152025.0
2024-08-30 10:00:00,53.68,53.82,53.57,53.75,226344.0,52.5473,52.6843,52.4396,52.6158,226344.0
2024-08-30 10:10:00,53.75,53.88,53.63,53.67,162488.0,52.6158,52.7431,52.4983,52.5375,162488.0
2024-08-30 10:20:00,53.67,53.67,53.44,53.47,124130.0,52.5375,52.5375,52.3123,52.3417,124130.0
2024-08-30 10:30:00,53.48,53.55,53.36,53.37,91587.0,52.3515,52.42,52.234,52.2438,91587.0
2024-08-30 10:40:00,53.37,53.59,53.37,53.59,75360.0,52.2438,52.4592,52.2438,52.4592,75360.0
2024-08-30 10:50:00,53.6,53.63,53.53,53.56,105008.0,52.469,52.4983,52.4004,52.4298,105008.0
2024-08-30 11:00:00,53.56,53.6,53.41,53.46,110850.0,52.4298,52.469,52.283,52.3319,110850.0
2024-08-30 11:10:00,53.47,53.48,53.29,53.35,86850.0,52.3417,52.3515,52.1655,52.2242,86850.0
2024-08-30 11:20:00,53.35,53.39,53.2,53.22,66210.0,52.2242,52.2634,52.0774,52.097,66210.0
2024-08-30 11:30:00,53.23,53.23,53.07,53.11,83210.0,52.1068,52.1068,51.9502,51.9893,83210.0
2024-08-30 11:40:00,53.12,53.22,53.08,53.19,92714.0,51.9991,52.097,51.9599,52.0676,92714.0
2024-08-30 11:50:00,53.19,53.21,53.14,53.15,109499.0,52.0676,52.0872,52.0187,52.0285,109499.0
2024-08-30 12:00:00,53.15,53.2,53.1,53.16,64316.0,52.0285,52.0774,51.9795,52.0383,64316.0
2024-08-30 12:10:00,53.16,53.18,53.08,53.09,93052.0,52.0383,52.0578,51.9599,51.9697,93052.0
2024-08-30 12:20:00,53.08,53.11,53.01,53.07,169057.0,51.9599,51.9893,51.8914,51.9502,169057.0
2024-08-30 12:30:00,53.07,53.12,53.02,53.09,52216.0,51.9502,51.9991,51.9012,51.9697,52216.0
2024-08-30 12:40:00,53.09,53.1,52.99,53.05,76221.0,51.9697,51.9795,51.8718,51.9306,76221.0
2024-08-30 12:50:00,53.05,53.11,53.05,53.11,42693.0,51.9306,51.9893,51.9306,51.9893,42693.0
2024-08-30 13:00:00,53.1,53.16,53.06,53.13,52003.0,51.9795,52.0383,51.9404,52.0089,52003.0
2024-08-30 13:10:00,53.12,53.16,53.08,53.09,42666.0,51.9991,52.0383,51.9599,51.9697,42666.0
2024-08-30 13:20:00,53.09,53.14,53.05,53.08,36419.0,51.9697,52.0187,51.9306,51.9599,36419.0
2024-08-30 13:30:00,53.09,53.13,53.07,53.08,31212.0,51.9697,52.0089,51.9502,51.9599,31212.0
2024-08-30 13:40:00,53.08,53.09,53.02,53.06,65697.0,51.9599,51.9697,51.9012,51.9404,65697.0
2024-08-30 13:50:00,53.06,53.1,53.04,53.1,40667.0,51.9404,51.9795,51.9208,51.9795,40667.0
2024-08-30 14:00:00,53.1,53.16,53.05,53.14,64618.0,51.9795,52.0383,51.9306,52.0187,64618.0
2024-08-30 14:10:00,53.15,53.18,53.09,53.11,44400.0,52.0285,52.0578,51.9697,51.9893,44400.0
2024-08-30 14:20:00,53.1,53.13,53.06,53.07,59162.0,51.9795,52.0089,51.9404,51.9502,59162.0
2024-08-30 14:30:00,53.06,53.2,53.03,53.2,49313.0,51.9404,52.0774,51.911,52.0774,49313.0
2024-08-30 14:40:00,53.19,53.19,53.12,53.16,44981.0,52.0676,52.0676,51.9991,52.0383,44981.0
2024-08-30 14:50:00,53.15,53.19,53.12,53.19,58671.0,52.0285,52.0676,51.9991,52.0676,58671.0
2024-08-30 15:00:00,53.18,53.2,53.13,53.18,57533.0,52.0578,52.0774,52.0089,52.0578,57533.0
2024-08-30 15:10:00,53.18,53.28,53.15,53.26,60973.0,52.0578,52.1557,52.0285,52.1361,60973.0
2024-08-30 15:20:00,53.26,53.36,53.26,53.36,139340.0,52.1361,52.234,52.1361,52.234,139340.0
2024-08-30 15:30:00,53.36,53.51,53.26,53.47,251322.0,52.234,52.3809,52.1361,52.3417,251322.0
2024-08-30 15:40:00,53.48,53.48,53.39,53.4,200009.0,52.3515,52.3515,52.2634,52.2732,200009.0
2024-08-30 15:50:00,53.4,53.52,53.37,53.39,755399.0,52.2732,52.3907,52.2438,52.2634,755399.0
2024-09-03 09:30:00,52.47,52.63,51.82,51.84,554367.0,51.3628,51.5194,50.7265,50.7461,554367.0
2024-09-03 09:40:00,51.83,52.12,51.74,51.9,250607.0,50.7363,51.0202,50.6482,50.8048,250607.0
2024-09-03 09:50:00,51.92,51.93,51.54,51.58,250084.0,50.8244,50.8342,50.4524,50.4916,250084.0
2024-09-03 10:00:00,51.58,51.66,51.37,51.58,392000.0,50.4916,50.5699,50.286,50.4916,392000.0
2024-09-03 10:10:00,51.58,51.75,51.51,51.59,151716.0,50.4916,50.658,50.4231,50.5014,151716.0
2024-09-03 10:20:00,51.6,51.79,51.53,51.79,144522.0,50.5112,50.6972,50.4426,50.6972,144522.0
2024-09-03 10:30:00,51.77,51.83,51.67,51.79,111868.0,50.6776,50.7363,50.5797,50.6972,111868.0
2024-09-03 10:40:00,51.78,51.8,51.6,51.62,138623.0,50.6874,50.7069,50.5112,50.5307,138623.0
2024-09-03 10:50:00,51.62,51.73,51.58,51.66,131008.0,50.5307,50.6384,50.4916,50.5699,131008.0
2024-09-03 11:00:00,51.65,51.93,51.63,51.87,103624.0,50.5601,50.8342,50.5405,50.7755,103624.0
2024-09-03 11:10:00,51.88,52.07,51.86,51.87,244352.0,50.7853,50.9713,50.7657,50.7755,244352.0
2024-09-03 11:20:00,51.87,52.0,51.83,51.94,81884.0,50.7755,50.9027,50.7363,50.844,81884.0
2024-09-03 11:30:00,51.95,52.18,51.93,52.13,241924.0,50.8538,51.0789,50.8342,51.03,241924.0
2024-09-03 11:40:00,52.13,52.13,52.0,52.02,113742.0,51.03,51.03,50.9027,50.9223,113742.0
2024-09-03 11:50:00,52.03,52.16,52.0,52.07,75987.0,50.9321,51.0594,50.9027,50.9713,75987.0
2024-09-03 12:00:00,52.06,52.07,51.99,52.0,69582.0,50.9615,50.9713,50.8929,50.9027,69582.0
2024-09-03 12:10:00,52.01,52.08,51.99,52.03,42208.0,50.9125,50.981,50.8929,50.9321,42208.0
2024-09-03 12:20:00,52.02,52.11,51.98,52.07,91313.0,50.9223,51.0104,50.8832,50.9713,91313.0
2024-09-03 12:30:00,52.07,52.08,52.03,52.08,61897.0,50.9713,50.981,50.9321,50.981,61897.0
2024-09-03 12:40:00,52.08,52.17,52.03,52.05,77503.0,50.981,51.0691,50.9321,50.9517,77503.0
2024-09-03 12:50:00,52.05,52.19,52.03,52.14,57957.0,50.9517,51.0887,50.9321,51.0398,57957.0
2024-09-03 13:00:00,52.14,52.26,52.06,52.21,63405.0,51.0398,51.1572,50.9615,51.1083,63405.0
2024-09-03 13:10:00,52.22,52.26,52.13,52.24,88611.0,51.1181,51.1572,51.03,51.1377,88611.0
2024-09-03 13:20:00,52.24,52.36,52.22,52.33,74090.0,51.1377,51.2551,51.1181,51.2258,74090.0
2024-09-03 13:30:00,52.32,52.41,52.19,52.4,72104.0,51.216,51.3041,51.0887,51.2943,72104.0
2024-09-03 13:40:00,52.4,52.44,52.3,52.31,57971.0,51.2943,51.3334,51.1964,51.2062,57971.0
2024-09-03 13:50:00,52.3,52.33,52.21,52.22,49041.0,51.1964,51.2258,51.1083,51.1181,49041.0
2024-09-03 14:00:00,52.21,52.23,52.13,52.22,99476.0,51.1083,51.1279,51.03,51.1181,99476.0
2024-09-03 14:10:00,52.21,52.24,52.17,52.19,52937.0,51.1083,51.1377,51.0691,51.0887,52937.0
2024-09-03 14:20:00,52.19,52.25,52.18,52.2,52509.0,51.0887,51.1475,51.0789,51.0985,52509.0
2024-09-03 14:30:00,52.21,52.23,52.12,52.15,82334.0,51.1083,51.1279,51.0202,51.0496,82334.0
2024-09-03 14:40:00,52.16,52.18,52.06,52.1,103529.0,51.0594,51.0789,50.9615,51.0006,103529.0
2024-09-03 14:50:00,52.1,52.21,52.08,52.14,64513.0,51.0006,51.1083,50.981,51.0398,64513.0
2024-09-03 15:00:00,52.14,52.25,52.13,52.21,59327.0,51.0398,51.1475,51.03,51.1083,59327.0
2024-09-03 15:10:00,52.21,52.23,52.13,52.13,74669.0,51.1083,51.1279,51.03,51.03,74669.0
2024-09-03 15:20:00,52.14,52.21,52.13,52.21,110783.0,51.0398,51.1083,51.03,51.1083,110783.0
2024-09-03 15:30:00,52.21,52.23,51.98,51.98,109784.0,51.1083,51.1279,50.8832,50.8832,109784.0
2024-09-03 15:40:00,51.99,52.1,51.92,52.09,199051.0,50.8929,51.0006,50.8244,50.9908,199051.0
2024-09-03 15:50:00,52.09,52.27,52.02,52.27,669602.0,50.9908,51.167,50.9223,51.167,669602.0
2024-09-04 09:30:00,51.97,52.2,51.73,51.75,266456.0,50.8734,51.0985,50.6384,50.658,266456.0
2024-09-04 09:40:00,51.75,51.78,51.23,51.29,170465.0,50.658,50.6874,50.149,50.2077,170465.0
2024-09-04 09:50:00,51.28,51.47,51.11,51.36,239144.0,50.1979,50.3839,50.0315,50.2762,239144.0
2024-09-04 10:00:00,51.41,51.81,51.33,51.72,224980.0,50.3252,50.7167,50.2469,50.6286,224980.0
2024-09-04 10:10:00,51.73,51.75,51.56,51.59,123356.0,50.6384,50.658,50.472,50.5014,123356.0
2024-09-04 10:20:00,51.6,51.69,51.56,51.6,81443.0,50.5112,50.5993,50.472,50.5112,81443.0
2024-09-04 10:30:00,51.6,51.83,51.56,51.76,116461.0,50.5112,50.7363,50.472,50.6678,116461.0
2024-09-04 10:40:00,51.77,51.93,51.75,51.82,117968.0,50.6776,50.8342,50.658,50.7265,117968.0
2024-09-04 10:50:00,51.82,51.84,51.64,51.68,102342.0,50.7265,50.7461,50.5503,50.5895,102342.0
2024-09-04 11:00:00,51.69,51.86,51.62,51.82,311116.0,50.5993,50.7657,50.5307,50.7265,311116.0
2024-09-04 11:10:00,51.82,51.89,51.71,51.78,85287.0,50.7265,50.795,50.6188,50.6874,85287.0
2024-09-04 11:20:00,51.78,51.82,51.72,51.81,86149.0,50.6874,50.7265,50.6286,50.7167,86149.0
2024-09-04 11:30:00,51.8,51.86,51.76,51.81,80528.0,50.7069,50.7657,50.6678,50.7167,80528.0
2024-09-04 11:40:00,51.82,51.91,51.77,51.85,191810.0,50.7265,50.8146,50.6776,50.7559,191810.0
2024-09-04 11:50:00,51.84,51.88,51.76,51.88,53076.0,50.7461,50.7853,50.6678,50.7853,53076.0
2024-09-04 12:00:00,51.88,51.88,51.73,51.82,52742.0,50.7853,50.7853,50.6384,50.7265,52742.0
2024-09-04 12:10:00,51.82,51.94,51.81,51.94,62447.0,50.7265,50.844,50.7167,50.844,62447.0
2024-09-04 12:20:00,51.94,52.08,51.92,51.94,97904.0,50.844,50.981,50.8244,50.844,97904.0
2024-09-04 12:30:00,51.93,51.99,51.91,51.96,51530.0,50.8342,50.8929,50.8146,50.8636,51530.0
2024-09-04 12:40:00,51.96,51.97,51.78,51.84,55075.0,50.8636,50.8734,50.6874,50.7461,55075.0
2024-09-04 12:50:00,51.84,51.9,51.82,51.86,54168.0,50.7461,50.8048,50.7265,50.7657,54168.0
2024-09-04 13:00:00,51.86,51.86,51.79,51.84,40496.0,50.7657,50.7657,50.6972,50.7461,40496.0
2024-09-04 13:10:00,51.84,51.85,51.77,51.8,41635.0,50.7461,50.7559,50.6776,50.7069,41635.0
2024-09-04 13:20:00,51.8,51.82,51.77,51.79,46130.0,50.7069,50.7265,50.6776,50.6972,46130.0
2024-09-04 13:30:00,51.78,51.81,51.77,51.79,66161.0,50.6874,50.7167,50.6776,50.6972,66161.0
2024-09-04 13:40:00,51.79,51.82,51.74,51.76,83325.0,50.6972,50.7265,50.6482,50.6678,83325.0
2024-09-04 13:50:00,51.76,51.85,51.7,51.85,118664.0,50.6678,50.7559,50.6091,50.7559,118664.0
2024-09-04 14:00:00,51.85,51.86,51.59,51.63,105042.0,50.7559,50.7657,50.5014,50.5405,105042.0
2024-09-04 14:10:00,51.64,51.67,51.59,51.62,35373.0,50.5503,50.5797,50.5014,50.5307,35373.0
2024-09-04 14:20:00,51.62,51.63,51.51,51.57,66709.0,50.5307,50.5405,50.4231,50.4818,66709.0
2024-09-04 14:30:00,51.57,51.65,51.55,51.64,42955.0,50.4818,50.5601,50.4622,50.5503,42955.0
2024-09-04 14:40:00,51.63,51.77,51.62,51.73,67397.0,50.5405,50.6776,50.5307,50.6384,67397.0
2024-09-04 14:50:00,51.73,51.74,51.68,51.69,46345.0,50.6384,50.6482,50.5895,50.5993,46345.0
2024-09-04 15:00:00,51.68,51.68,51.55,51.59,50346.0,50.5895,50.5895,50.4622,50.5014,50346.0
2024-09-04 15:10:00,51.59,51.63,51.56,51.62,64250.0,50.5014,50.5405,50.472,50.5307,64250.0
2024-09-04 15:20:00,51.62,51.71,51.61,51.68,77814.0,50.5307,50.6188,50.521,50.5895,77814.0
2024-09-04 15:30:00,51.68,51.69,51.54,51.55,117710.0,50.5895,50.5993,50.4524,50.4622,117710.0
2024-09-04 15:40:00,51.55,51.6,51.49,51.55,144166.0,50.4622,50.5112,50.4035,50.4622,144166.0
2024-09-04 15:50:00,51.54,51.67,51.46,51.6,749906.0,50.4524,50.5797,50.3741,50.5112,749906.0
2024-09-05 09:30:00,52.27,52.49,52.13,52.49,328054.0,51.4134,51.6298,51.2757,51.6298,328054.0
2024-09-05 09:40:00,52.47,52.49,52.18,52.19,193768.0,51.6101,51.6298,51.3248,51.3347,193768.0
2024-09-05 09:50:00,52.21,52.49,52.16,52.43,118146.0,51.3543,51.6298,51.3052,51.5707,118146.0
2024-09-05 10:00:00,52.43,52.44,52.2,52.24,158298.0,51.5707,51.5806,51.3445,51.3838,158298.0
2024-09-05 10:10:00,52.26,52.5,52.18,52.46,99112.0,51.4035,51.6396,51.3248,51.6002,99112.0
2024-09-05 10:20:00,52.46,52.56,52.41,52.46,115987.0,51.6002,51.6986,51.5511,51.6002,115987.0
2024-09-05 10:30:00,52.47,52.65,52.45,52.61,69821.0,51.6101,51.7871,51.5904,51.7478,69821.0
2024-09-05 10:40:00,52.6,52.6,52.44,52.49,140366.0,51.7379,51.7379,51.5806,51.6298,140366.0
2024-09-05 10:50:00,52.49,52.5,52.36,52.38,141929.0,51.6298,51.6396,51.5019,51.5216,141929.0
2024-09-05 11:00:00,52.39,52.42,52.3,52.34,96607.0,51.5314,51.5609,51.4429,51.4822,96607.0
2024-09-05 11:10:00,52.33,52.39,52.29,52.33,98086.0,51.4724,51.5314,51.433,51.4724,98086.0
2024-09-05 11:20:00,52.35,52.38,52.21,52.22,78739.0,51.492,51.5216,51.3543,51.3642,78739.0
2024-09-05 11:30:00,52.21,52.29,52.11,52.26,104788.0,51.3543,51.433,51.256,51.4035,104788.0
2024-09-05 11:40:00,52.25,52.27,52.13,52.18,76459.0,51.3937,51.4134,51.2757,51.3248,76459.0
2024-09-05 11:50:00,52.17,52.17,52.02,52.06,81731.0,51.315,51.315,51.1675,51.2068,81731.0
2024-09-05 12:00:00,52.05,52.19,52.04,52.15,59386.0,51.197,51.3347,51.1871,51.2953,59386.0
2024-09-05 12:10:00,52.15,52.18,52.08,52.16,47057.0,51.2953,51.3248,51.2265,51.3052,47057.0
2024-09-05 12:20:00,52.16,52.31,52.16,52.29,59424.0,51.3052,51.4527,51.3052,51.433,59424.0
2024-09-05 12:30:00,52.28,52.33,52.26,52.28,46789.0,51.4232,51.4724,51.4035,51.4232,46789.0
2024-09-05 12:40:00,52.27,52.32,52.2,52.21,79032.0,51.4134,51.4625,51.3445,51.3543,79032.0
2024-09-05 12:50:00,52.21,52.25,52.17,52.21,42901.0,51.3543,51.3937,51.315,51.3543,42901.0
2024-09-05 13:00:00,52.21,52.25,52.17,52.21,36260.0,51.3543,51.3937,51.315,51.3543,36260.0
2024-09-05 13:10:00,52.21,52.25,52.15,52.24,40720.0,51.3543,51.3937,51.2953,51.3838,40720.0
2024-09-05 13:20:00,52.23,52.25,52.16,52.18,38395.0,51.374,51.3937,51.3052,51.3248,38395.0
2024-09-05 13:30:00,52.18,52.19,52.1,52.15,44405.0,51.3248,51.3347,51.2461,51.2953,44405.0
2024-09-05 13:40:00,52.16,52.32,52.13,52.29,59471.0,51.3052,51.4625,51.2757,51.433,59471.0
2024-09-05 13:50:00,52.28,52.37,52.27,52.35,46490.0,51.4232,51.5117,51.4134,51.492,46490.0
2024-09-05 14:00:00,52.35,52.37,52.25,52.3,44115.0,51.492,51.5117,51.3937,51.4429,44115.0
2024-09-05 14:10:00,52.3,52.32,52.24,52.25,52636.0,51.4429,51.4625,51.3838,51.3937,52636.0
2024-09-05 14:20:00,52.25,52.32,52.24,52.29,45502.0,51.3937,51.4625,51.3838,51.433,45502.0
2024-09-05 14:30:00,52.28,52.33,52.27,52.31,32817.0,51.4232,51.4724,51.4134,51.4527,32817.0
2024-09-05 14:40:00,52.31,52.33,52.29,52.3,39951.0,51.4527,51.4724,51.433,51.4429,39951.0
2024-09-05 14:50:00,52.3,52.36,52.28,52.33,73842.0,51.4429,51.5019,51.4232,51.4724,73842.0
2024-09-05 15:00:00,52.32,52.39,52.3,52.32,67256.0,51.4625,51.5314,51.4429,51.4625,67256.0
2024-09-05 15:10:00,52.32,52.35,52.12,52.16,84967.0,51.4625,51.492,51.2658,51.3052,84967.0
2024-09-05 15:20:00,52.16,52.18,52.04,52.13,146240.0,51.3052,51.3248,51.1871,51.2757,146240.0
2024-09-05 15:30:00,52.13,52.22,52.08,52.11,73040.0,51.2757,51.3642,51.2265,51.256,73040.0
2024-09-05 15:40:00,52.1,52.1,52.0,52.07,159149.0,51.2461,51.2461,51.1478,51.2166,159149.0
2024-09-05 15:50:00,52.07,52.09,51.76,51.91,670221.0,51.2166,51.2363,50.9117,51.0593,670221.0
2024-09-06 09:30:00,51.83,52.03,51.65,52.03,169416.0,50.9806,51.1773,50.8035,51.1773,169416.0
2024-09-06 09:40:00,52.04,52.36,52.0,52.3,193043.0,51.1871,51.5019,51.1478,51.4429,193043.0
2024-09-06 09:50:00,52.3,52.33,52.12,52.12,87236.0,51.4429,51.4724,51.2658,51.2658,87236.0
2024-09-06 10:00:00,52.13,52.13,51.52,51.52,151836.0,51.2757,51.2757,50.6756,50.6756,151836.0
2024-09-06 10:10:00,51.53,51.59,51.21,51.36,170013.0,50.6855,50.7445,50.3707,50.5183,170013.0
2024-09-06 10:20:00,51.37,51.37,51.01,51.01,104372.0,50.5281,50.5281,50.174,50.174,104372.0
2024-09-06 10:30:00,51.01,51.18,50.87,51.18,132309.0,50.174,50.3412,50.0363,50.3412,132309.0
2024-09-06 10:40:00,51.19,51.29,51.07,51.15,105438.0,50.3511,50.4494,50.233,50.3117,105438.0
2024-09-06 10:50:00,51.13,51.15,50.85,50.91,91512.0,50.292,50.3117,50.0166,50.0756,91512.0
2024-09-06 11:00:00,50.9,51.45,50.88,51.09,211354.0,50.0658,50.6068,50.0461,50.2527,211354.0
2024-09-06 11:10:00,51.1,51.26,51.08,51.09,99955.0,50.2625,50.4199,50.2429,50.2527,99955.0
2024-09-06 11:20:00,51.1,51.2,51.06,51.1,96144.0,50.2625,50.3609,50.2232,50.2625,96144.0
2024-09-06 11:30:00,51.12,51.15,50.99,51.05,82538.0,50.2822,50.3117,50.1543,50.2134,82538.0
2024-09-06 11:40:00,51.04,51.07,50.84,50.92,74476.0,50.2035,50.233,50.0068,50.0855,74476.0
2024-09-06 11:50:00,50.92,50.92,50.74,50.78,61788.0,50.0855,50.0855,49.9084,49.9478,61788.0
2024-09-06 12:00:00,50.78,50.8,50.58,50.67,107250.0,49.9478,49.9674,49.7511,49.8396,107250.0
2024-09-06 12:10:00,50.69,50.69,50.47,50.51,83453.0,49.8593,49.8593,49.6429,49.6822,83453.0
2024-09-06 12:20:00,50.5,50.53,50.35,50.45,101424.0,49.6724,49.7019,49.5248,49.6232,101424.0
2024-09-06 12:30:00,50.45,50.5,50.38,50.38,45633.0,49.6232,49.6724,49.5543,49.5543,45633.0
2024-09-06 12:40:00,50.38,50.43,50.26,50.33,56554.0,49.5543,49.6035,49.4363,49.5052,56554.0
2024-09-06 12:50:00,50.36,50.44,50.3,50.44,50166.0,49.5347,49.6133,49.4756,49.6133,50166.0
2024-09-06 13:00:00,50.44,50.49,50.37,50.47,107007.0,49.6133,49.6625,49.5445,49.6429,107007.0
2024-09-06 13:10:00,50.47,50.61,50.46,50.55,63188.0,49.6429,49.7806,49.633,49.7215,63188.0
2024-09-06 13:20:00,50.55,50.66,50.52,50.62,42849.0,49.7215,49.8297,49.692,49.7904,42849.0
2024-09-06 13:30:00,50.6,50.62,50.51,50.58,26202.0,49.7707,49.7904,49.6822,49.7511,26202.0
2024-09-06 13:40:00,50.58,50.6,50.49,50.53,42566.0,49.7511,49.7707,49.6625,49.7019,42566.0
2024-09-06 13:50:00,50.53,50.69,50.5,50.56,72424.0,49.7019,49.8593,49.6724,49.7314,72424.0
2024-09-06 14:00:00,50.55,50.58,50.44,50.46,53758.0,49.7215,49.7511,49.6133,49.633,53758.0
2024-09-06 14:10:00,50.46,50.52,50.45,50.49,60834.0,49.633,49.692,49.6232,49.6625,60834.0
2024-09-06 14:20:00,50.5,50.53,50.44,50.51,51967.0,49.6724,49.7019,49.6133,49.6822,51967.0
2024-09-06 14:30:00,50.51,50.52,50.42,50.43,66254.0,49.6822,49.692,49.5937,49.6035,66254.0
2024-09-06 14:40:00,50.43,50.47,50.36,50.41,82390.0,49.6035,49.6429,49.5347,49.5838,82390.0
2024-09-06 14:50:00,50.41,50.51,50.39,50.5,32701.0,49.5838,49.6822,49.5642,49.6724,32701.0
2024-09-06 15:00:00,50.49,50.55,50.44,50.5,55438.0,49.6625,49.7215,49.6133,49.6724,55438.0
2024-09-06 15:10:00,50.52,50.54,50.41,50.44,83910.0,49.692,49.7117,49.5838,49.6133,83910.0
2024-09-06 15:20:00,50.45,50.48,50.39,50.39,85779.0,49.6232,49.6527,49.5642,49.5642,85779.0
2024-09-06 15:30:00,50.39,50.42,50.28,50.3,169497.0,49.5642,49.5937,49.456,49.4756,169497.0
2024-09-06 15:40:00,50.3,50.4,50.23,50.38,247010.0,49.4756,49.574,49.4068,49.5543,247010.0
2024-09-06 15:50:00,50.38,50.38,50.24,50.34,541527.0,49.5543,49.5543,49.4166,49.515,541527.0
2024-09-09 09:30:00,50.54,51.19,50.38,51.17,291464.0,49.7117,50.3511,49.5543,50.3314,291464.0
2024-09-09 09:40:00,51.18,51.3,51.04,51.21,144371.0,50.3412,50.4593,50.2035,50.3707,144371.0
2024-09-09 09:50:00,51.23,51.3,51.07,51.21,134089.0,50.3904,50.4593,50.233,50.3707,134089.0
2024-09-09 10:00:00,51.2,51.24,51.12,51.18,79492.0,50.3609,50.4002,50.2822,50.3412,79492.0
2024-09-09 10:10:00,51.2,51.38,51.2,51.26,98683.0,50.3609,50.5379,50.3609,50.4199,98683.0
2024-09-09 10:20:00,51.26,51.28,51.1,51.13,54028.0,50.4199,50.4396,50.2625,50.292,54028.0
2024-09-09 10:30:00,51.12,51.19,51.09,51.16,65675.0,50.2822,50.3511,50.2527,50.3215,65675.0
2024-09-09 10:40:00,51.16,51.21,51.05,51.19,42736.0,50.3215,50.3707,50.2134,50.3511,42736.0
2024-09-09 10:50:00,51.22,51.27,51.16,51.17,31799.0,50.3806,50.4297,50.3215,50.3314,31799.0
2024-09-09 11:00:00,51.17,51.22,51.14,51.16,40614.0,50.3314,50.3806,50.3019,50.3215,40614.0
2024-09-09 11:10:00,51.16,51.18,50.94,50.96,35523.0,50.3215,50.3412,50.1052,50.1248,35523.0
2024-09-09 11:20:00,50.96,51.12,50.96,51.08,38470.0,50.1248,50.2822,50.1248,50.2429,38470.0
2024-09-09 11:30:00,51.07,51.2,51.06,51.14,41891.0,50.233,50.3609,50.2232,50.3019,41891.0
2024-09-09 11:40:00,51.14,51.17,51.09,51.15,37526.0,50.3019,50.3314,50.2527,50.3117,37526.0
2024-09-09 11:50:00,51.14,51.17,51.12,51.13,26962.0,50.3019,50.3314,50.2822,50.292,26962.0
2024-09-09 12:00:00,51.13,51.19,51.1,51.14,35710.0,50.292,50.3511,50.2625,50.3019,35710.0
2024-09-09 12:10:00,51.14,51.27,51.1,51.23,46815.0,50.3019,50.4297,50.2625,50.3904,46815.0
2024-09-09 12:20:00,51.22,51.22,51.12,51.16,37895.0,50.3806,50.3806,50.2822,50.3215,37895.0
2024-09-09 12:30:00,51.16,51.2,51.14,51.15,32629.0,50.3215,50.3609,50.3019,50.3117,32629.0
2024-09-09 12:40:00,51.15,51.19,51.11,51.11,25102.0,50.3117,50.3511,50.2724,50.2724,25102.0
2024-09-09 12:50:00,51.11,51.12,51.04,51.08,54612.0,50.2724,50.2822,50.2035,50.2429,54612.0
2024-09-09 13:00:00,51.08,51.1,51.04,51.05,36369.0,50.2429,50.2625,50.2035,50.2134,36369.0
2024-09-09 13:10:00,51.05,51.05,50.97,50.98,31056.0,50.2134,50.2134,50.1347,50.1445,31056.0
2024-09-09 13:20:00,50.98,51.0,50.95,50.97,20599.0,50.1445,50.1642,50.115,50.1347,20599.0
2024-09-09 13:30:00,50.96,50.97,50.89,50.95,29888.0,50.1248,50.1347,50.056,50.115,29888.0
2024-09-09 13:40:00,50.94,50.96,50.88,50.89,32301.0,50.1052,50.1248,50.0461,50.056,32301.0
2024-09-09 13:50:00,50.88,50.9,50.82,50.84,38370.0,50.0461,50.0658,49.9871,50.0068,38370.0
2024-09-09 14:00:00,50.84,50.89,50.83,50.86,29389.0,50.0068,50.056,49.997,50.0265,29389.0
2024-09-09 14:10:00,50.87,50.93,50.84,50.92,25252.0,50.0363,50.0953,50.0068,50.0855,25252.0
2024-09-09 14:20:00,50.93,50.99,50.9,50.93,28289.0,50.0953,50.1543,50.0658,50.0953,28289.0
2024-09-09 14:30:00,50.94,50.98,50.91,50.91,31363.0,50.1052,50.1445,50.0756,50.0756,31363.0
2024-09-09 14:40:00,50.91,51.02,50.91,51.01,26398.0,50.0756,50.1838,50.0756,50.174,26398.0
2024-09-09 14:50:00,51.02,51.03,50.96,50.97,32507.0,50.1838,50.1937,50.1248,50.1347,32507.0
2024-09-09 15:00:00,50.97,50.98,50.94,50.95,40639.0,50.1347,50.1445,50.1052,50.115,40639.0
2024-09-09 15:10:00,50.96,50.96,50.9,50.93,38404.0,50.1248,50.1248,50.0658,50.0953,38404.0
2024-09-09 15:20:00,50.92,50.93,50.87,50.93,48258.0,50.0855,50.0953,50.0363,50.0953,48258.0
2024-09-09 15:30:00,50.93,50.93,50.82,50.86,112884.0,50.0953,50.0953,49.9871,50.0265,112884.0
2024-09-09 15:40:00,50.87,50.9,50.78,50.79,114559.0,50.0363,50.0658,49.9478,49.9576,114559.0
2024-09-09 15:50:00,50.78,50.81,50.61,50.72,706545.0,49.9478,49.9773,49.7806,49.8888,706545.0
2024-09-10 09:30:00,50.74,50.97,50.38,50.6,251152.0,49.9084,50.1347,49.5543,49.7707,251152.0
2024-09-10 09:40:00,50.6,50.89,50.6,50.77,93322.0,49.7707,50.056,49.7707,49.9379,93322.0
2024-09-10 09:50:00,50.76,50.9,50.73,50.87,78255.0,49.9281,50.0658,49.8986,50.0363,78255.0
2024-09-10 10:00:00,50.88,50.89,50.75,50.84,88949.0,50.0461,50.056,49.9183,50.0068,88949.0
2024-09-10 10:10:00,50.84,50.85,50.61,50.63,95556.0,50.0068,50.0166,49.7806,49.8002,95556.0
2024-09-10 10:20:00,50.64,50.73,50.62,50.67,77201.0,49.8101,49.8986,49.7904,49.8396,77201.0
2024-09-10 10:30:00,50.68,50.84,50.64,50.82,71592.0,49.8494,50.0068,49.8101,49.9871,71592.0
2024-09-10 10:40:00,50.83,50.88,50.75,50.86,72546.0,49.997,50.0461,49.9183,50.0265,72546.0
2024-09-10 10:50:00,50.87,50.92,50.74,50.86,52425.0,50.0363,50.0855,49.9084,50.0265,52425.0
2024-09-10 11:00:00,50.85,50.87,50.72,50.82,82004.0,50.0166,50.0363,49.8888,49.9871,82004.0
2024-09-10 11:10:00,50.82,50.87,50.77,50.82,59815.0,49.9871,50.0363,49.9379,49.9871,59815.0
2024-09-10 11:20:00,50.82,50.9,50.75,50.9,56421.0,49.9871,50.0658,49.9183,50.0658,56421.0
2024-09-10 11:30:00,50.9,51.06,50.89,50.98,81028.0,50.0658,50.2232,50.056,50.1445,81028.0
2024-09-10 11:40:00,50.96,51.04,50.95,51.01,58015.0,50.1248,50.2035,50.115,50.174,58015.0
2024-09-10 11:50:00,51.0,51.0,50.82,50.83,53995.0,50.1642,50.1642,49.9871,49.997,53995.0
2024-09-10 12:00:00,50.84,50.89,50.8,50.87,60853.0,50.0068,50.056,49.9674,50.0363,60853.0
2024-09-10 12:10:00,50.87,51.02,50.87,51.02,48317.0,50.0363,50.1838,50.0363,50.1838,48317.0
2024-09-10 12:20:00,51.03,51.22,51.0,51.19,139757.0,50.1937,50.3806,50.1642,50.3511,139757.0
2024-09-10 12:30:00,51.18,51.25,51.13,51.16,84782.0,50.3412,50.4101,50.292,50.3215,84782.0
2024-09-10 12:40:00,51.15,51.18,51.11,51.13,41226.0,50.3117,50.3412,50.2724,50.292,41226.0
2024-09-10 12:50:00,51.13,51.18,51.07,51.07,57059.0,50.292,50.3412,50.233,50.233,57059.0
2024-09-10 13:00:00,51.07,51.08,51.03,51.05,35050.0,50.233,50.2429,50.1937,50.2134,35050.0
2024-09-10 13:10:00,51.05,51.09,51.03,51.05,64086.0,50.2134,50.2527,50.1937,50.2134,64086.0
2024-09-10 13:20:00,51.05,51.12,51.04,51.05,46390.0,50.2134,50.2822,50.2035,50.2134,46390.0
2024-09-10 13:30:00,51.04,51.11,51.02,51.11,59692.0,50.2035,50.2724,50.1838,50.2724,59692.0
2024-09-10 13:40:00,51.11,51.12,51.04,51.09,69495.0,50.2724,50.2822,50.2035,50.2527,69495.0
2024-09-10 13:50:00,51.08,51.09,51.01,51.05,96302.0,50.2429,50.2527,50.174,50.2134,96302.0
2024-09-10 14:00:00,51.06,51.09,51.02,51.09,44538.0,50.2232,50.2527,50.1838,50.2527,44538.0
2024-09-10 14:10:00,51.08,51.18,51.04,51.18,53668.0,50.2429,50.3412,50.2035,50.3412,53668.0
2024-09-10 14:20:00,51.17,51.2,51.13,51.2,38702.0,50.3314,50.3609,50.292,50.3609,38702.0
2024-09-10 14:30:00,51.2,51.25,51.18,51.2,75426.0,50.3609,50.4101,50.3412,50.3609,75426.0
2024-09-10 14:40:00,51.19,51.29,51.19,51.25,48247.0,50.3511,50.4494,50.3511,50.4101,48247.0
2024-09-10 14:50:00,51.25,51.31,51.22,51.24,47867.0,50.4101,50.4691,50.3806,50.4002,47867.0
2024-09-10 15:00:00,51.25,51.28,51.2,51.22,46690.0,50.4101,50.4396,50.3609,50.3806,46690.0
2024-09-10 15:10:00,51.23,51.27,51.2,51.22,47876.0,50.3904,50.4297,50.3609,50.3806,47876.0
2024-09-10 15:20:00,51.22,51.27,51.2,51.25,51998.0,50.3806,50.4297,50.3609,50.4101,51998.0
2024-09-10 15:30:00,51.24,51.31,51.1,51.12,103646.0,50.4002,50.4691,50.2625,50.2822,103646.0
2024-09-10 15:40:00,51.13,51.17,51.09,51.13,147495.0,50.292,50.3314,50.2527,50.292,147495.0
2024-09-10 15:50:00,51.12,51.34,51.07,51.3,519621.0,50.2822,50.4986,50.233,50.4593,519621.0
2024-09-11 09:30:00,51.0,51.06,50.44,50.47,286394.0,50.1642,50.2232,49.6133,49.6429,286394.0
2024-09-11 09:40:00,50.47,50.63,50.42,50.6,157008.0,49.6429,49.8002,49.5937,49.7707,157008.0
2024-09-11 09:50:00,50.61,50.67,50.49,50.55,99420.0,49.7806,49.8396,49.6625,49.7215,99420.0
2024-09-11 10:00:00,50.54,50.66,50.3,50.3,185492.0,49.7117,49.8297,49.4756,49.4756,185492.0
2024-09-11 10:10:00,50.3,50.32,50.14,50.23,97205.0,49.4756,49.4953,49.3183,49.4068,97205.0
2024-09-11 10:20:00,50.24,50.28,50.19,50.22,76742.0,49.4166,49.456,49.3674,49.397,76742.0
2024-09-11 10:30:00,50.21,50.22,50.01,50.08,108236.0,49.3871,49.397,49.1904,49.2592,108236.0
2024-09-11 10:40:00,50.09,50.13,50.03,50.08,82616.0,49.2691,49.3084,49.2101,49.2592,82616.0
2024-09-11 10:50:00,50.09,50.31,50.08,50.31,97657.0,49.2691,49.4855,49.2592,49.4855,97657.0
2024-09-11 11:00:00,50.3,50.47,50.27,50.41,169467.0,49.4756,49.6429,49.4461,49.5838,169467.0
2024-09-11 11:10:00,50.41,50.61,50.37,50.5,113420.0,49.5838,49.7806,49.5445,49.6724,113420.0
2024-09-11 11:20:00,50.49,50.51,50.39,50.43,77740.0,49.6625,49.6822,49.5642,49.6035,77740.0
2024-09-11 11:30:00,50.45,50.53,50.42,50.51,63586.0,49.6232,49.7019,49.5937,49.6822,63586.0
2024-09-11 11:40:00,50.5,50.57,50.45,50.57,60379.0,49.6724,49.7412,49.6232,49.7412,60379.0
2024-09-11 11:50:00,50.57,50.57,50.39,50.48,72387.0,49.7412,49.7412,49.5642,49.6527,72387.0
2024-09-11 12:00:00,50.48,50.6,50.45,50.51,50205.0,49.6527,49.7707,49.6232,49.6822,50205.0
2024-09-11 12:10:00,50.51,50.55,50.4,50.43,47612.0,49.6822,49.7215,49.574,49.6035,47612.0
2024-09-11 12:20:00,50.45,50.46,50.33,50.39,41126.0,49.6232,49.633,49.5052,49.5642,41126.0
2024-09-11 12:30:00,50.4,50.49,50.33,50.49,48180.0,49.574,49.6625,49.5052,49.6625,48180.0
2024-09-11 12:40:00,50.49,50.5,50.43,50.46,58370.0,49.6625,49.6724,49.6035,49.633,58370.0
2024-09-11 12:50:00,50.46,50.49,50.42,50.46,45163.0,49.633,49.6625,49.5937,49.633,45163.0
2024-09-11 13:00:00,50.46,50.56,50.44,50.51,61276.0,49.633,49.7314,49.6133,49.6822,61276.0
2024-09-11 13:10:00,50.52,50.55,50.45,50.46,52008.0,49.692,49.7215,49.6232,49.633,52008.0
2024-09-11 13:20:00,50.46,50.48,50.42,50.46,42689.0,49.633,49.6527,49.5937,49.633,42689.0
2024-09-11 13:30:00,50.46,50.5,50.43,50.5,36937.0,49.633,49.6724,49.6035,49.6724,36937.0
2024-09-11 13:40:00,50.52,50.58,50.48,50.55,71541.0,49.692,49.7511,49.6527,49.7215,71541.0
2024-09-11 13:50:00,50.55,50.63,50.48,50.5,60660.0,49.7215,49.8002,49.6527,49.6724,60660.0
2024-09-11 14:00:00,50.5,50.51,50.45,50.49,46954.0,49.6724,49.6822,49.6232,49.6625,46954.0
2024-09-11 14:10:00,50.48,50.53,50.41,50.44,44804.0,49.6527,49.7019,49.5838,49.6133,44804.0
2024-09-11 14:20:00,50.43,50.45,50.4,50.41,35445.0,49.6035,49.6232,49.574,49.5838,35445.0
2024-09-11 14:30:00,50.41,50.48,50.39,50.48,28657.0,49.5838,49.6527,49.5642,49.6527,28657.0
2024-09-11 14:40:00,50.48,50.52,50.43,50.49,46965.0,49.6527,49.692,49.6035,49.6625,46965.0
2024-09-11 14:50:00,50.5,50.5,50.43,50.45,62237.0,49.6724,49.6724,49.6035,49.6232,62237.0
2024-09-11 15:00:00,50.44,50.49,50.42,50.48,49392.0,49.6133,49.6625,49.5937,49.6527,49392.0
2024-09-11 15:10:00,50.5,50.56,50.48,50.52,33285.0,49.6724,49.7314,49.6527,49.692,33285.0
2024-09-11 15:20:00,50.52,50.57,50.5,50.54,62928.0,49.692,49.7412,49.6724,49.7117,62928.0
2024-09-11 15:30:00,50.55,50.55,50.44,50.46,72164.0,49.7215,49.7215,49.6133,49.633,72164.0
2024-09-11 15:40:00,50.47,50.56,50.43,50.55,98801.0,49.6429,49.7314,49.6035,49.7215,98801.0
2024-09-11 15:50:00,50.56,50.81,50.51,50.73,704560.0,49.7314,49.9773,49.6822,49.8986,704560.0
2024-09-12 09:30:00,51.7,52.41,51.5,52.22,580929.0,50.8527,51.5511,50.656,51.3642,580929.0
2024-09-12 09:40:00,52.22,52.49,52.21,52.34,222344.0,51.3642,51.6298,51.3543,51.4822,222344.0
2024-09-12 09:50:00,52.36,52.66,52.26,52.62,274317.0,51.5019,51.797,51.4035,51.7576,274317.0
2024-09-12 10:00:00,52.62,52.66,52.35,52.56,201752.0,51.7576,51.797,51.492,51.6986,201752.0
2024-09-12 10:10:00,52.56,52.67,52.49,52.6,188509.0,51.6986,51.8068,51.6298,51.7379,188509.0
2024-09-12 10:20:00,52.59,52.81,52.58,52.72,133633.0,51.7281,51.9445,51.7183,51.856,133633.0
2024-09-12 10:30:00,52.71,52.9,52.7,52.81,105201.0,51.8461,52.033,51.8363,51.9445,105201.0
2024-09-12 10:40:00,52.8,52.93,52.72,52.91,130663.0,51.9347,52.0625,51.856,52.0429,130663.0
2024-09-12 10:50:00,52.93,52.93,52.79,52.8,123579.0,52.0625,52.0625,51.9248,51.9347,123579.0
2024-09-12 11:00:00,52.8,52.98,52.78,52.89,63691.0,51.9347,52.1117,51.915,52.0232,63691.0
2024-09-12 11:10:00,52.87,52.91,52.68,52.69,164306.0,52.0035,52.0429,51.8166,51.8265,164306.0
2024-09-12 11:20:00,52.69,52.8,52.63,52.68,156792.0,51.8265,51.9347,51.7675,51.8166,156792.0
2024-09-12 11:30:00,52.68,52.71,52.6,52.64,122516.0,51.8166,51.8461,51.7379,51.7773,122516.0
2024-09-12 11:40:00,52.65,52.68,52.56,52.62,113137.0,51.7871,51.8166,51.6986,51.7576,113137.0
2024-09-12 11:50:00,52.63,52.63,52.45,52.47,107368.0,51.7675,51.7675,51.5904,51.6101,107368.0
2024-09-12 12:00:00,52.46,52.71,52.45,52.71,51999.0,51.6002,51.8461,51.5904,51.8461,51999.0
2024-09-12 12:10:00,52.71,52.76,52.58,52.76,50923.0,51.8461,51.8953,51.7183,51.8953,50923.0
2024-09-12 12:20:00,52.77,52.83,52.64,52.65,58113.0,51.9052,51.9642,51.7773,51.7871,58113.0
2024-09-12 12:30:00,52.65,52.83,52.63,52.83,49336.0,51.7871,51.9642,51.7675,51.9642,49336.0
2024-09-12 12:40:00,52.83,52.88,52.81,52.83,51461.0,51.9642,52.0134,51.9445,51.9642,51461.0
2024-09-12 12:50:00,52.84,52.97,52.83,52.95,53548.0,51.974,52.1019,51.9642,52.0822,53548.0
2024-09-12 13:00:00,52.95,53.01,52.93,53.01,99756.0,52.0822,52.1412,52.0625,52.1412,99756.0
2024-09-12 13:10:00,53.0,53.01,52.93,52.97,65915.0,52.1314,52.1412,52.0625,52.1019,65915.0
2024-09-12 13:20:00,52.96,53.05,52.95,53.05,97299.0,52.092,52.1806,52.0822,52.1806,97299.0
2024-09-12 13:30:00,53.05,53.07,53.0,53.03,101518.0,52.1806,52.2002,52.1314,52.1609,101518.0
2024-09-12 13:40:00,53.03,53.18,53.03,53.16,59963.0,52.1609,52.3084,52.1609,52.2888,59963.0
2024-09-12 13:50:00,53.16,53.24,53.13,53.2,59275.0,52.2888,52.3675,52.2593,52.3281,59275.0
2024-09-12 14:00:00,53.19,53.21,53.1,53.18,90671.0,52.3183,52.338,52.2298,52.3084,90671.0
2024-09-12 14:10:00,53.18,53.26,53.14,53.18,73165.0,52.3084,52.3871,52.2691,52.3084,73165.0
2024-09-12 14:20:00,53.17,53.21,53.08,53.12,71405.0,52.2986,52.338,52.2101,52.2494,71405.0
2024-09-12 14:30:00,53.12,53.14,53.05,53.07,53967.0,52.2494,52.2691,52.1806,52.2002,53967.0
2024-09-12 14:40:00,53.07,53.08,52.97,52.98,64691.0,52.2002,52.2101,52.1019,52.1117,64691.0
2024-09-12 14:50:00,52.97,53.02,52.8,52.97,78493.0,52.1019,52.1511,51.9347,52.1019,78493.0
2024-09-12 15:00:00,52.97,53.05,52.93,53.05,118568.0,52.1019,52.1806,52.0625,52.1806,118568.0
2024-09-12 15:10:00,53.05,53.05,52.97,53.01,50084.0,52.1806,52.1806,52.1019,52.1412,50084.0
2024-09-12 15:20:00,53.0,53.04,52.97,53.01,79228.0,52.1314,52.1707,52.1019,52.1412,79228.0
2024-09-12 15:30:00,53.0,53.07,52.95,53.05,156876.0,52.1314,52.2002,52.0822,52.1806,156876.0
2024-09-12 15:40:00,53.05,53.12,52.97,53.04,250102.0,52.1806,52.2494,52.1019,52.1707,250102.0
2024-09-12 15:50:00,53.04,53.12,52.84,52.9,1067857.0,52.1707,52.2494,51.974,52.033,1067857.0
2024-09-13 09:30:00,53.41,54.1,53.36,53.8,644944.0,52.5347,53.2134,52.4855,52.9183,644944.0
2024-09-13 09:40:00,53.82,54.24,53.81,54.22,249605.0,52.938,53.3511,52.9281,53.3314,249605.0
2024-09-13 09:50:00,54.23,54.25,53.88,53.96,194011.0,53.3412,53.3609,52.997,53.0757,194011.0
2024-09-13 10:00:00,53.95,53.98,53.74,53.83,192126.0,53.0658,53.0953,52.8593,52.9478,192126.0
2024-09-13 10:10:00,53.84,53.94,53.73,53.83,134612.0,52.9576,53.056,52.8494,52.9478,134612.0
2024-09-13 10:20:00,53.84,53.98,53.82,53.86,185936.0,52.9576,53.0953,52.938,52.9773,185936.0
2024-09-13 10:30:00,53.86,53.89,53.8,53.87,150620.0,52.9773,53.0068,52.9183,52.9871,150620.0
2024-09-13 10:40:00,53.89,53.99,53.87,53.94,94722.0,53.0068,53.1052,52.9871,53.056,94722.0
2024-09-13 10:50:00,53.94,53.99,53.86,53.91,77653.0,53.056,53.1052,52.9773,53.0265,77653.0
2024-09-13 11:00:00,53.91,53.92,53.6,53.64,130590.0,53.0265,53.0363,52.7216,52.7609,130590.0
2024-09-13 11:10:00,53.64,53.67,53.57,53.63,150233.0,52.7609,52.7904,52.6921,52.7511,150233.0
2024-09-13 11:20:00,53.63,53.82,53.56,53.79,120304.0,52.7511,52.938,52.6822,52.9084,120304.0
2024-09-13 11:30:00,53.78,53.93,53.76,53.89,104680.0,52.8986,53.0462,52.8789,53.0068,104680.0
2024-09-13 11:40:00,53.9,53.95,53.84,53.87,70947.0,53.0166,53.0658,52.9576,52.9871,70947.0
2024-09-13 11:50:00,53.85,53.97,53.81,53.96,63244.0,52.9675,53.0855,52.9281,53.0757,63244.0
2024-09-13 12:00:00,53.96,53.99,53.91,53.93,93679.0,53.0757,53.1052,53.0265,53.0462,93679.0
2024-09-13 12:10:00,53.93,53.98,53.92,53.94,59269.0,53.0462,53.0953,53.0363,53.056,59269.0
2024-09-13 12:20:00,53.93,53.94,53.84,53.88,43689.0,53.0462,53.056,52.9576,52.997,43689.0
2024-09-13 12:30:00,53.88,53.88,53.76,53.77,41388.0,52.997,52.997,52.8789,52.8888,41388.0
2024-09-13 12:40:00,53.77,53.85,53.74,53.83,66965.0,52.8888,52.9675,52.8593,52.9478,66965.0
2024-09-13 12:50:00,53.83,53.88,53.81,53.83,42869.0,52.9478,52.997,52.9281,52.9478,42869.0
2024-09-13 13:00:00,53.82,53.87,53.8,53.84,53970.0,52.938,52.9871,52.9183,52.9576,53970.0
2024-09-13 13:10:00,53.83,53.85,53.78,53.84,67267.0,52.9478,52.9675,52.8986,52.9576,67267.0
2024-09-13 13:20:00,53.84,53.85,53.76,53.83,48777.0,52.9576,52.9675,52.8789,52.9478,48777.0
2024-09-13 13:30:00,53.83,53.88,53.82,53.85,55949.0,52.9478,52.997,52.938,52.9675,55949.0
2024-09-13 13:40:00,53.84,53.86,53.76,53.81,64689.0,52.9576,52.9773,52.8789,52.9281,64689.0
2024-09-13 13:50:00,53.81,53.87,53.81,53.84,72638.0,52.9281,52.9871,52.9281,52.9576,72638.0
2024-09-13 14:00:00,53.83,53.84,53.66,53.82,144745.0,52.9478,52.9576,52.7806,52.938,144745.0
2024-09-13 14:10:00,53.82,53.85,53.75,53.83,66963.0,52.938,52.9675,52.8691,52.9478,66963.0
2024-09-13 14:20:00,53.82,53.83,53.74,53.78,47481.0,52.938,52.9478,52.8593,52.8986,47481.0
2024-09-13 14:30:00,53.77,53.84,53.69,53.82,66095.0,52.8888,52.9576,52.8101,52.938,66095.0
2024-09-13 14:40:00,53.81,53.92,53.81,53.85,68679.0,52.9281,53.0363,52.9281,52.9675,68679.0
2024-09-13 14:50:00,53.84,53.85,53.78,53.79,45405.0,52.9576,52.9675,52.8986,52.9084,45405.0
2024-09-13 15:00:00,53.79,53.79,53.69,53.76,64803.0,52.9084,52.9084,52.8101,52.8789,64803.0
2024-09-13 15:10:00,53.77,53.78,53.71,53.76,57413.0,52.8888,52.8986,52.8298,52.8789,57413.0
2024-09-13 15:20:00,53.76,53.82,53.73,53.8,112730.0,52.8789,52.938,52.8494,52.9183,112730.0
2024-09-13 15:30:00,53.8,53.81,53.68,53.74,135850.0,52.9183,52.9281,52.8002,52.8593,135850.0
2024-09-13 15:40:00,53.75,53.79,53.7,53.71,123022.0,52.8691,52.9084,52.8199,52.8298,123022.0
2024-09-13 15:50:00,53.7,53.79,53.68,53.7,517645.0,52.8199,52.9084,52.8002,52.8199,517645.0
2024-09-16 09:30:00,53.52,53.77,53.35,53.41,335083.0,52.6429,52.8888,52.4757,52.5347,335083.0
2024-09-16 09:40:00,53.4,53.43,53.03,53.38,181240.0,52.5248,52.5543,52.1609,52.5052,181240.0
2024-09-16 09:50:00,53.39,53.56,53.35,53.44,216453.0,52.515,52.6822,52.4757,52.5642,216453.0
2024-09-16 10:00:00,53.44,53.44,53.25,53.32,135433.0,52.5642,52.5642,52.3773,52.4461,135433.0
2024-09-16 10:10:00,53.31,53.37,53.13,53.25,123914.0,52.4363,52.4953,52.2593,52.3773,123914.0
2024-09-16 10:20:00,53.25,53.25,53.13,53.18,92154.0,52.3773,52.3773,52.2593,52.3084,92154.0
2024-09-16 10:30:00,53.17,53.39,53.05,53.39,132006.0,52.2986,52.515,52.1806,52.515,132006.0
2024-09-16 10:40:00,53.39,53.44,53.29,53.38,107384.0,52.515,52.5642,52.4166,52.5052,107384.0
2024-09-16 10:50:00,53.38,53.41,53.25,53.3,92428.0,52.5052,52.5347,52.3773,52.4265,92428.0
2024-09-16 11:00:00,53.29,53.36,53.21,53.34,126904.0,52.4166,52.4855,52.338,52.4658,126904.0
2024-09-16 11:10:00,53.33,53.35,53.15,53.17,112530.0,52.456,52.4757,52.2789,52.2986,112530.0
2024-09-16 11:20:00,53.17,53.26,53.13,53.23,69425.0,52.2986,52.3871,52.2593,52.3576,69425.0
2024-09-16 11:30:00,53.24,53.34,53.2,53.31,78675.0,52.3675,52.4658,52.3281,52.4363,78675.0
2024-09-16 11:40:00,53.31,53.33,53.24,53.27,59339.0,52.4363,52.456,52.3675,52.397,59339.0
2024-09-16 11:50:00,53.27,53.32,53.18,53.25,109564.0,52.397,52.4461,52.3084,52.3773,109564.0
2024-09-16 12:00:00,53.24,53.29,53.18,53.28,76644.0,52.3675,52.4166,52.3084,52.4068,76644.0
2024-09-16 12:10:00,53.28,53.3,53.22,53.29,67230.0,52.4068,52.4265,52.3478,52.4166,67230.0
2024-09-16 12:20:00,53.29,53.32,53.24,53.29,100911.0,52.4166,52.4461,52.3675,52.4166,100911.0
2024-09-16 12:30:00,53.29,53.31,53.23,53.29,59043.0,52.4166,52.4363,52.3576,52.4166,59043.0
2024-09-16 12:40:00,53.3,53.31,53.2,53.21,43020.0,52.4265,52.4363,52.3281,52.338,43020.0
2024-09-16 12:50:00,53.2,53.25,53.17,53.23,51375.0,52.3281,52.3773,52.2986,52.3576,51375.0
2024-09-16 13:00:00,53.23,53.24,53.19,53.23,67891.0,52.3576,52.3675,52.3183,52.3576,67891.0
2024-09-16 13:10:00,53.23,53.24,53.18,53.19,56632.0,52.3576,52.3675,52.3084,52.3183,56632.0
2024-09-16 13:20:00,53.19,53.24,53.15,53.24,74449.0,52.3183,52.3675,52.2789,52.3675,74449.0
2024-09-16 13:30:00,53.24,53.24,53.16,53.2,55440.0,52.3675,52.3675,52.2888,52.3281,55440.0
2024-09-16 13:40:00,53.19,53.22,53.17,53.19,50589.0,52.3183,52.3478,52.2986,52.3183,50589.0
2024-09-16 13:50:00,53.19,53.26,53.16,53.25,69172.0,52.3183,52.3871,52.2888,52.3773,69172.0
2024-09-16 14:00:00,53.25,53.27,53.17,53.23,63487.0,52.3773,52.397,52.2986,52.3576,63487.0
2024-09-16 14:10:00,53.23,53.24,53.17,53.18,65525.0,52.3576,52.3675,52.2986,52.3084,65525.0
2024-09-16 14:20:00,53.18,53.22,53.14,53.2,63820.0,52.3084,52.3478,52.2691,52.3281,63820.0
2024-09-16 14:30:00,53.2,53.2,53.14,53.17,71247.0,52.3281,52.3281,52.2691,52.2986,71247.0
2024-09-16 14:40:00,53.18,53.19,53.09,53.16,109736.0,52.3084,52.3183,52.2199,52.2888,109736.0
2024-09-16 14:50:00,53.16,53.23,53.11,53.23,71106.0,52.2888,52.3576,52.2396,52.3576,71106.0
2024-09-16 15:00:00,53.23,53.26,53.12,53.12,92386.0,52.3576,52.3871,52.2494,52.2494,92386.0
2024-09-16 15:10:00,53.13,53.17,53.09,53.16,85748.0,52.2593,52.2986,52.2199,52.2888,85748.0
2024-09-16 15:20:00,53.16,53.26,53.13,53.26,68334.0,52.2888,52.3871,52.2593,52.3871,68334.0
2024-09-16 15:30:00,53.25,53.32,53.23,53.28,132326.0,52.3773,52.4461,52.3576,52.4068,132326.0
2024-09-16 15:40:00,53.28,53.31,53.2,53.25,126751.0,52.4068,52.4363,52.3281,52.3773,126751.0
2024-09-16 15:50:00,53.25,53.29,53.12,53.16,460610.0,52.3773,52.4166,52.2494,52.2888,460610.0
2024-09-17 09:30:00,52.79,52.9,52.27,52.53,357130.0,51.9248,52.033,51.4134,51.6691,357130.0
2024-09-17 09:40:00,52.53,52.99,52.48,52.96,172955.0,51.6691,52.1216,51.6199,52.092,172955.0
2024-09-17 09:50:00,52.97,53.03,52.81,52.84,122840.0,52.1019,52.1609,51.9445,51.974,122840.0
2024-09-17 10:00:00,52.85,53.19,52.85,53.15,121407.0,51.9839,52.3183,51.9839,52.2789,121407.0
2024-09-17 10:10:00,53.16,53.42,53.13,53.32,93579.0,52.2888,52.5445,52.2593,52.4461,93579.0
2024-09-17 10:20:00,53.32,53.36,53.25,53.28,73679.0,52.4461,52.4855,52.3773,52.4068,73679.0
2024-09-17 10:30:00,53.27,53.31,53.15,53.19,133396.0,52.397,52.4363,52.2789,52.3183,133396.0
2024-09-17 10:40:00,53.19,53.2,53.05,53.06,112166.0,52.3183,52.3281,52.1806,52.1904,112166.0
2024-09-17 10:50:00,53.07,53.23,53.06,53.21,89039.0,52.2002,52.3576,52.1904,52.338,89039.0
2024-09-17 11:00:00,53.22,53.29,53.17,53.21,54583.0,52.3478,52.4166,52.2986,52.338,54583.0
2024-09-17 11:10:00,53.21,53.22,53.01,53.02,81753.0,52.338,52.3478,52.1412,52.1511,81753.0
2024-09-17 11:20:00,53.01,53.14,52.94,52.95,150979.0,52.1412,52.2691,52.0724,52.0822,150979.0
2024-09-17 11:30:00,52.94,52.99,52.82,52.86,133213.0,52.0724,52.1216,51.9543,51.9937,133213.0
2024-09-17 11:40:00,52.86,52.95,52.84,52.9,64304.0,51.9937,52.0822,51.974,52.033,64304.0
2024-09-17 11:50:00,52.9,53.02,52.9,52.95,54802.0,52.033,52.1511,52.033,52.0822,54802.0
2024-09-17 12:00:00,52.94,52.99,52.91,52.97,86485.0,52.0724,52.1216,52.0429,52.1019,86485.0
2024-09-17 12:10:00,52.97,53.14,52.95,53.0,112133.0,52.1019,52.2691,52.0822,52.1314,112133.0
2024-09-17 12:20:00,53.01,53.05,52.92,53.0,118102.0,52.1412,52.1806,52.0527,52.1314,118102.0
2024-09-17 12:30:00,53.0,53.05,52.95,53.02,35345.0,52.1314,52.1806,52.0822,52.1511,35345.0
2024-09-17 12:40:00,53.01,53.03,52.81,52.83,53123.0,52.1412,52.1609,51.9445,51.9642,53123.0
2024-09-17 12:50:00,52.82,52.93,52.81,52.89,74804.0,51.9543,52.0625,51.9445,52.0232,74804.0
2024-09-17 13:00:00,52.89,52.93,52.81,52.82,48505.0,52.0232,52.0625,51.9445,51.9543,48505.0
2024-09-17 13:10:00,52.82,52.9,52.81,52.85,51640.0,51.9543,52.033,51.9445,51.9839,51640.0
2024-09-17 13:20:00,52.85,52.93,52.84,52.89,53313.0,51.9839,52.0625,51.974,52.0232,53313.0
2024-09-17 13:30:00,52.89,52.97,52.84,52.96,58585.0,52.0232,52.1019,51.974,52.092,58585.0
2024-09-17 13:40:00,52.95,53.03,52.86,53.02,34478.0,52.0822,52.1609,51.9937,52.1511,34478.0
2024-09-17 13:50:00,53.01,53.08,52.98,53.02,50535.0,52.1412,52.2101,52.1117,52.1511,50535.0
2024-09-17 14:00:00,53.01,53.07,52.97,53.03,32445.0,52.1412,52.2002,52.1019,52.1609,32445.0
2024-09-17 14:10:00,53.02,53.12,53.02,53.1,41917.0,52.1511,52.2494,52.1511,52.2298,41917.0
2024-09-17 14:20:00,53.09,53.1,53.0,53.02,70708.0,52.2199,52.2298,52.1314,52.1511,70708.0
2024-09-17 14:30:00,53.02,53.1,52.96,53.07,54198.0,52.1511,52.2298,52.092,52.2002,54198.0
2024-09-17 14:40:00,53.07,53.1,52.99,53.0,56825.0,52.2002,52.2298,52.1216,52.1314,56825.0
2024-09-17 14:50:00,53.01,53.03,52.95,52.99,47912.0,52.1412,52.1609,52.0822,52.1216,47912.0
2024-09-17 15:00:00,52.99,53.01,52.94,52.98,70822.0,52.1216,52.1412,52.0724,52.1117,70822.0
2024-09-17 15:10:00,52.97,53.05,52.92,53.01,85962.0,52.1019,52.1806,52.0527,52.1412,85962.0
2024-09-17 15:20:00,53.02,53.02,52.92,52.97,58548.0,52.1511,52.1511,52.0527,52.1019,58548.0
2024-09-17 15:30:00,52.97,52.99,52.93,52.94,107540.0,52.1019,52.1216,52.0625,52.0724,107540.0
2024-09-17 15:40:00,52.95,52.99,52.9,52.98,155908.0,52.0822,52.1216,52.033,52.1117,155908.0
2024-09-17 15:50:00,52.99,53.16,52.94,53.11,529936.0,52.1216,52.2888,52.0724,52.2396,529936.0
2024-09-18 09:30:00,53.72,53.85,53.3,53.31,220612.0,52.8396,52.9675,52.4265,52.4363,220612.0
2024-09-18 09:40:00,53.29,53.43,53.2,53.37,132868.0,52.4166,52.5543,52.3281,52.4953,132868.0
2024-09-18 09:50:00,53.37,53.37,53.23,53.37,74967.0,52.4953,52.4953,52.3576,52.4953,74967.0
2024-09-18 10:00:00,53.38,53.52,53.31,53.51,145515.0,52.5052,52.6429,52.4363,52.633,145515.0
2024-09-18 10:10:00,53.51,53.54,53.27,53.31,110185.0,52.633,52.6625,52.397,52.4363,110185.0
2024-09-18 10:20:00,53.3,53.42,53.24,53.36,90549.0,52.4265,52.5445,52.3675,52.4855,90549.0
2024-09-18 10:30:00,53.36,53.39,53.19,53.23,43804.0,52.4855,52.515,52.3183,52.3576,43804.0
2024-09-18 10:40:00,53.23,53.28,53.17,53.21,49037.0,52.3576,52.4068,52.2986,52.338,49037.0
2024-09-18 10:50:00,53.21,53.26,53.17,53.19,44445.0,52.338,52.3871,52.2986,52.3183,44445.0
2024-09-18 11:00:00,53.19,53.22,53.09,53.12,114015.0,52.3183,52.3478,52.2199,52.2494,114015.0
2024-09-18 11:10:00,53.11,53.11,53.01,53.09,82035.0,52.2396,52.2396,52.1412,52.2199,82035.0
2024-09-18 11:20:00,53.08,53.21,53.06,53.21,135646.0,52.2101,52.338,52.1904,52.338,135646.0
2024-09-18 11:30:00,53.18,53.19,53.01,53.03,72791.0,52.3084,52.3183,52.1412,52.1609,72791.0
2024-09-18 11:40:00,53.03,53.04,52.87,52.91,89186.0,52.1609,52.1707,52.0035,52.0429,89186.0
2024-09-18 11:50:00,52.91,53.01,52.9,53.0,58711.0,52.0429,52.1412,52.033,52.1314,58711.0
2024-09-18 12:00:00,53.0,53.06,52.97,53.04,34705.0,52.1314,52.1904,52.1019,52.1707,34705.0
2024-09-18 12:10:00,53.04,53.11,53.04,53.11,30894.0,52.1707,52.2396,52.1707,52.2396,30894.0
2024-09-18 12:20:00,53.1,53.14,53.07,53.13,30304.0,52.2298,52.2691,52.2002,52.2593,30304.0
2024-09-18 12:30:00,53.13,53.13,52.98,52.99,42859.0,52.2593,52.2593,52.1117,52.1216,42859.0
2024-09-18 12:40:00,52.99,53.05,52.99,53.03,28166.0,52.1216,52.1806,52.1216,52.1609,28166.0
2024-09-18 12:50:00,53.03,53.07,53.02,53.05,23100.0,52.1609,52.2002,52.1511,52.1806,23100.0
2024-09-18 13:00:00,53.05,53.06,52.95,52.98,32433.0,52.1806,52.1904,52.0822,52.1117,32433.0
2024-09-18 13:10:00,53.0,53.0,52.94,52.96,36817.0,52.1314,52.1314,52.0724,52.092,36817.0
2024-09-18 13:20:00,52.96,53.02,52.94,53.02,23127.0,52.092,52.1511,52.0724,52.1511,23127.0
2024-09-18 13:30:00,53.02,53.09,52.98,53.03,65345.0,52.1511,52.2199,52.1117,52.1609,65345.0
2024-09-18 13:40:00,53.04,53.1,53.03,53.07,36490.0,52.1707,52.2298,52.1609,52.2002,36490.0
2024-09-18 13:50:00,53.08,53.08,53.01,53.03,68362.0,52.2101,52.2101,52.1412,52.1609,68362.0
2024-09-18 14:00:00,53.01,53.9,52.95,53.86,689829.0,52.1412,53.0166,52.0822,52.9773,689829.0
2024-09-18 14:10:00,53.86,54.67,53.73,54.64,624085.0,52.9773,53.774,52.8494,53.7445,624085.0
2024-09-18 14:20:00,54.63,54.93,54.61,54.74,413767.0,53.7347,54.0298,53.715,53.8429,413767.0
2024-09-18 14:30:00,54.75,54.9,54.42,54.61,317661.0,53.8527,54.0003,53.5281,53.715,317661.0
2024-09-18 14:40:00,54.58,54.61,53.98,54.12,217237.0,53.6855,53.715,53.0953,53.233,217237.0
2024-09-18 14:50:00,54.12,54.32,53.85,53.87,142896.0,53.233,53.4298,52.9675,52.9871,142896.0
2024-09-18 15:00:00,53.87,53.87,53.22,53.38,386323.0,52.9871,52.9871,52.3478,52.5052,386323.0
2024-09-18 15:10:00,53.37,53.77,53.29,53.68,100146.0,52.4953,52.8888,52.4166,52.8002,100146.0
2024-09-18 15:20:00,53.68,53.82,53.17,53.75,143061.0,52.8002,52.938,52.2986,52.8691,143061.0
2024-09-18 15:30:00,53.77,53.78,53.37,53.5,176845.0,52.8888,52.8986,52.4953,52.6232,176845.0
2024-09-18 15:40:00,53.5,53.52,53.18,53.18,191683.0,52.6232,52.6429,52.3084,52.3084,191683.0
2024-09-18 15:50:00,53.18,53.25,53.03,53.07,604681.0,52.3084,52.3773,52.1609,52.2002,604681.0
2024-09-19 09:30:00,54.26,54.35,53.28,53.29,557583.0,53.3707,53.4593,52.4068,52.4166,557583.0
2024-09-19 09:40:00,53.28,53.29,52.63,52.72,428994.0,52.4068,52.4166,51.7675,51.856,428994.0
2024-09-19 09:50:00,52.72,52.99,52.62,52.9,319473.0,51.856,52.1216,51.7576,52.033,319473.0
2024-09-19 10:00:00,52.9,53.13,52.9,53.02,451087.0,52.033,52.2593,52.033,52.1511,451087.0
2024-09-19 10:10:00,53.01,53.13,52.92,53.13,423478.0,52.1412,52.2593,52.0527,52.2593,423478.0
2024-09-19 10:20:00,53.13,53.19,52.99,53.18,289268.0,52.2593,52.3183,52.1216,52.3084,289268.0
2024-09-19 10:30:00,53.17,53.22,52.94,53.05,223205.0,52.2986,52.3478,52.0724,52.1806,223205.0
2024-09-19 10:40:00,53.05,53.11,52.9,52.96,221015.0,52.1806,52.2396,52.033,52.092,221015.0
2024-09-19 10:50:00,52.95,53.13,52.94,53.06,187388.0,52.0822,52.2593,52.0724,52.1904,187388.0
2024-09-19 11:00:00,53.07,53.16,53.05,53.1,210902.0,52.2002,52.2888,52.1806,52.2298,210902.0
2024-09-19 11:10:00,53.1,53.31,53.04,53.29,157775.0,52.2298,52.4363,52.1707,52.4166,157775.0
2024-09-19 11:20:00,53.3,53.42,53.21,53.36,265273.0,52.4265,52.5445,52.338,52.4855,265273.0
2024-09-19 11:30:00,53.37,53.58,53.36,53.47,175814.0,52.4953,52.7019,52.4855,52.5937,175814.0
2024-09-19 11:40:00,53.46,53.7,53.46,53.69,121314.0,52.5839,52.8199,52.5839,52.8101,121314.0
2024-09-19 11:50:00,53.69,53.72,53.5,53.59,178939.0,52.8101,52.8396,52.6232,52.7117,178939.0
2024-09-19 12:00:00,53.59,53.62,53.47,53.53,126585.0,52.7117,52.7412,52.5937,52.6527,126585.0
2024-09-19 12:10:00,53.53,53.6,53.42,53.59,161278.0,52.6527,52.7216,52.5445,52.7117,161278.0
2024-09-19 12:20:00,53.59,53.61,53.45,53.5,103085.0,52.7117,52.7314,52.574,52.6232,103085.0
2024-09-19 12:30:00,53.5,53.51,53.38,53.44,87814.0,52.6232,52.633,52.5052,52.5642,87814.0
2024-09-19 12:40:00,53.44,53.51,53.39,53.45,102510.0,52.5642,52.633,52.515,52.574,102510.0
2024-09-19 12:50:00,53.46,53.51,53.37,53.42,62120.0,52.5839,52.633,52.4953,52.5445,62120.0
2024-09-19 13:00:00,53.42,53.47,53.28,53.35,71425.0,52.5445,52.5937,52.4068,52.4757,71425.0
2024-09-19 13:10:00,53.35,53.41,53.31,53.37,74727.0,52.4757,52.5347,52.4363,52.4953,74727.0
2024-09-19 13:20:00,53.37,53.39,53.3,53.35,66071.0,52.4953,52.515,52.4265,52.4757,66071.0
2024-09-19 13:30:00,53.35,53.51,53.33,53.5,64622.0,52.4757,52.633,52.456,52.6232,64622.0
2024-09-19 13:40:00,53.49,53.55,53.46,53.54,95294.0,52.6134,52.6724,52.5839,52.6625,95294.0
2024-09-19 13:50:00,53.53,53.62,53.52,53.58,64907.0,52.6527,52.7412,52.6429,52.7019,64907.0
2024-09-19 14:00:00,53.58,53.61,53.49,53.52,88127.0,52.7019,52.7314,52.6134,52.6429,88127.0
2024-09-19 14:10:00,53.51,53.57,53.41,53.45,95368.0,52.633,52.6921,52.5347,52.574,95368.0
2024-09-19 14:20:00,53.46,53.57,53.43,53.56,118196.0,52.5839,52.6921,52.5543,52.6822,118196.0
2024-09-19 14:30:00,53.55,53.65,53.53,53.57,91369.0,52.6724,52.7707,52.6527,52.6921,91369.0
2024-09-19 14:40:00,53.57,53.58,53.45,53.46,87880.0,52.6921,52.7019,52.574,52.5839,87880.0
2024-09-19 14:50:00,53.46,53.51,53.42,53.47,110858.0,52.5839,52.633,52.5445,52.5937,110858.0
2024-09-19 15:00:00,53.47,53.5,53.38,53.41,159538.0,52.5937,52.6232,52.5052,52.5347,159538.0
2024-09-19 15:10:00,53.41,53.46,53.27,53.3,124499.0,52.5347,52.5839,52.397,52.4265,124499.0
2024-09-19 15:20:00,53.3,53.41,53.26,53.36,141253.0,52.4265,52.5347,52.3871,52.4855,141253.0
2024-09-19 15:30:00,53.36,53.36,53.26,53.27,142834.0,52.4855,52.4855,52.3871,52.397,142834.0
2024-09-19 15:40:00,53.28,53.36,53.2,53.34,344019.0,52.4068,52.4855,52.3281,52.4658,344019.0
2024-09-19 15:50:00,53.33,53.56,53.28,53.52,844544.0,52.456,52.6822,52.4068,52.6429,844544.0
2024-09-20 09:30:00,54.21,54.33,54.03,54.26,1799281.0,53.3216,53.4396,53.1445,53.3707,1799281.0
2024-09-20 09:40:00,54.26,54.29,54.11,54.15,234750.0,53.3707,53.4003,53.2232,53.2625,234750.0
2024-09-20 09:50:00,54.16,54.38,53.97,54.32,157902.0,53.2724,53.4888,53.0855,53.4298,157902.0
2024-09-20 10:00:00,54.3,54.34,53.93,54.14,199881.0,53.4101,53.4494,53.0462,53.2527,199881.0
2024-09-20 10:10:00,54.17,54.25,54.05,54.23,134204.0,53.2822,53.3609,53.1642,53.3412,134204.0
2024-09-20 10:20:00,54.22,54.27,54.03,54.18,145630.0,53.3314,53.3806,53.1445,53.2921,145630.0
2024-09-20 10:30:00,54.18,54.63,54.15,54.61,276574.0,53.2921,53.7347,53.2625,53.715,276574.0
2024-09-20 10:40:00,54.59,54.66,54.42,54.62,223390.0,53.6953,53.7642,53.5281,53.7248,223390.0
2024-09-20 10:50:00,54.63,54.69,54.46,54.48,116950.0,53.7347,53.7937,53.5675,53.5871,116950.0
2024-09-20 11:00:00,54.48,54.6,54.46,54.5,160556.0,53.5871,53.7052,53.5675,53.6068,160556.0
2024-09-20 11:10:00,54.5,54.55,54.14,54.24,123764.0,53.6068,53.656,53.2527,53.3511,123764.0
2024-09-20 11:20:00,54.25,54.29,54.13,54.17,78081.0,53.3609,53.4003,53.2429,53.2822,78081.0
2024-09-20 11:30:00,54.17,54.26,54.07,54.25,101048.0,53.2822,53.3707,53.1839,53.3609,101048.0
2024-09-20 11:40:00,54.24,54.44,54.19,54.34,129037.0,53.3511,53.5478,53.3019,53.4494,129037.0
2024-09-20 11:50:00,54.34,54.5,54.31,54.44,82876.0,53.4494,53.6068,53.4199,53.5478,82876.0
2024-09-20 12:00:00,54.44,54.46,54.34,54.44,87387.0,53.5478,53.5675,53.4494,53.5478,87387.0
2024-09-20 12:10:00,54.44,54.52,54.38,54.45,79078.0,53.5478,53.6265,53.4888,53.5576,79078.0
2024-09-20 12:20:00,54.46,54.51,54.41,54.47,62905.0,53.5675,53.6166,53.5183,53.5773,62905.0
2024-09-20 12:30:00,54.46,54.46,54.24,54.29,141075.0,53.5675,53.5675,53.3511,53.4003,141075.0
2024-09-20 12:40:00,54.3,54.34,54.22,54.31,61584.0,53.4101,53.4494,53.3314,53.4199,61584.0
2024-09-20 12:50:00,54.32,54.34,54.23,54.25,63543.0,53.4298,53.4494,53.3412,53.3609,63543.0
2024-09-20 13:00:00,54.25,54.32,54.11,54.15,96803.0,53.3609,53.4298,53.2232,53.2625,96803.0
2024-09-20 13:10:00,54.15,54.15,54.06,54.14,57919.0,53.2625,53.2625,53.174,53.2527,57919.0
2024-09-20 13:20:00,54.13,54.14,54.05,54.1,54422.0,53.2429,53.2527,53.1642,53.2134,54422.0
2024-09-20 13:30:00,54.1,54.15,54.05,54.1,35717.0,53.2134,53.2625,53.1642,53.2134,35717.0
2024-09-20 13:40:00,54.11,54.14,54.07,54.1,113821.0,53.2232,53.2527,53.1839,53.2134,113821.0
2024-09-20 13:50:00,54.1,54.15,54.06,54.13,101243.0,53.2134,53.2625,53.174,53.2429,101243.0
2024-09-20 14:00:00,54.13,54.14,53.94,53.95,233800.0,53.2429,53.2527,53.056,53.0658,233800.0
2024-09-20 14:10:00,53.95,54.13,53.95,54.05,81447.0,53.0658,53.2429,53.0658,53.1642,81447.0
2024-09-20 14:20:00,54.05,54.06,53.93,53.97,110996.0,53.1642,53.174,53.0462,53.0855,110996.0
2024-09-20 14:30:00,53.98,53.98,53.92,53.95,68686.0,53.0953,53.0953,53.0363,53.0658,68686.0
2024-09-20 14:40:00,53.96,54.13,53.94,54.1,70958.0,53.0757,53.2429,53.056,53.2134,70958.0
2024-09-20 14:50:00,54.1,54.18,54.05,54.15,63402.0,53.2134,53.2921,53.1642,53.2625,63402.0
2024-09-20 15:00:00,54.15,54.21,54.05,54.14,107755.0,53.2625,53.3216,53.1642,53.2527,107755.0
2024-09-20 15:10:00,54.15,54.23,54.14,54.2,104859.0,53.2625,53.3412,53.2527,53.3117,104859.0
2024-09-20 15:20:00,54.21,54.28,54.18,54.23,120069.0,53.3216,53.3904,53.2921,53.3412,120069.0
2024-09-20 15:30:00,54.22,54.23,54.13,54.17,136925.0,53.3314,53.3412,53.2429,53.2822,136925.0
2024-09-20 15:40:00,54.18,54.28,54.15,54.27,228257.0,53.2921,53.3904,53.2625,53.3806,228257.0
2024-09-20 15:50:00,54.28,54.49,54.25,54.45,982320.0,53.3904,53.597,53.3609,53.5576,982320.0
2024-09-23 09:30:00,54.45,54.98,54.43,54.9,371855.0,53.5576,54.0789,53.538,54.0003,371855.0
2024-09-23 09:40:00,54.93,55.32,54.83,55.27,500823.0,54.0298,54.4134,53.9314,54.3642,500823.0
2024-09-23 09:50:00,55.28,55.47,55.23,55.42,207813.0,54.374,54.5609,54.3248,54.5117,207813.0
2024-09-23 10:00:00,55.41,55.59,55.38,55.59,209539.0,54.5019,54.6789,54.4724,54.6789,209539.0
2024-09-23 10:10:00,55.58,55.59,55.41,55.56,122523.0,54.6691,54.6789,54.5019,54.6494,122523.0
2024-09-23 10:20:00,55.55,55.64,55.52,55.63,125843.0,54.6396,54.7281,54.6101,54.7183,125843.0
2024-09-23 10:30:00,55.63,55.64,55.5,55.58,174470.0,54.7183,54.7281,54.5904,54.6691,174470.0
2024-09-23 10:40:00,55.58,55.63,55.41,55.49,307447.0,54.6691,54.7183,54.5019,54.5806,307447.0
2024-09-23 10:50:00,55.49,55.68,55.44,55.56,161415.0,54.5806,54.7675,54.5314,54.6494,161415.0
2024-09-23 11:00:00,55.55,55.6,55.34,55.39,152330.0,54.6396,54.6888,54.433,54.4822,152330.0
2024-09-23 11:10:00,55.4,55.56,55.37,55.56,100596.0,54.4921,54.6494,54.4626,54.6494,100596.0
2024-09-23 11:20:00,55.56,55.61,55.47,55.57,95698.0,54.6494,54.6986,54.5609,54.6593,95698.0
2024-09-23 11:30:00,55.57,55.58,55.49,55.58,70806.0,54.6593,54.6691,54.5806,54.6691,70806.0
2024-09-23 11:40:00,55.58,55.6,55.5,55.52,44504.0,54.6691,54.6888,54.5904,54.6101,44504.0
2024-09-23 11:50:00,55.52,55.56,55.41,55.41,72748.0,54.6101,54.6494,54.5019,54.5019,72748.0
2024-09-23 12:00:00,55.41,55.44,55.33,55.35,79617.0,54.5019,54.5314,54.4232,54.4429,79617.0
2024-09-23 12:10:00,55.36,55.36,55.15,55.26,112700.0,54.4527,54.4527,54.2462,54.3544,112700.0
2024-09-23 12:20:00,55.25,55.31,55.21,55.24,68375.0,54.3445,54.4035,54.3052,54.3347,68375.0
2024-09-23 12:30:00,55.24,55.25,54.98,55.0,156851.0,54.3347,54.3445,54.0789,54.0986,156851.0
2024-09-23 12:40:00,55.0,55.07,54.89,55.07,143976.0,54.0986,54.1675,53.9904,54.1675,143976.0
2024-09-23 12:50:00,55.07,55.14,55.05,55.11,61023.0,54.1675,54.2363,54.1478,54.2068,61023.0
2024-09-23 13:00:00,55.12,55.19,55.04,55.1,109354.0,54.2166,54.2855,54.138,54.197,109354.0
2024-09-23 13:10:00,55.11,55.2,55.1,55.16,46577.0,54.2068,54.2953,54.197,54.256,46577.0
2024-09-23 13:20:00,55.16,55.21,55.14,55.18,57826.0,54.256,54.3052,54.2363,54.2757,57826.0
2024-09-23 13:30:00,55.19,55.22,55.15,55.16,49602.0,54.2855,54.315,54.2462,54.256,49602.0
2024-09-23 13:40:00,55.16,55.21,55.14,55.16,38484.0,54.256,54.3052,54.2363,54.256,38484.0
2024-09-23 13:50:00,55.16,55.19,55.08,55.11,49802.0,54.256,54.2855,54.1773,54.2068,49802.0
2024-09-23 14:00:00,55.11,55.11,54.92,54.95,98904.0,54.2068,54.2068,54.0199,54.0494,98904.0
2024-09-23 14:10:00,54.95,54.96,54.89,54.92,63529.0,54.0494,54.0593,53.9904,54.0199,63529.0
2024-09-23 14:20:00,54.92,54.94,54.83,54.84,59280.0,54.0199,54.0396,53.9314,53.9412,59280.0
2024-09-23 14:30:00,54.84,54.87,54.74,54.78,82715.0,53.9412,53.9707,53.8429,53.8822,82715.0
2024-09-23 14:40:00,54.78,54.81,54.75,54.76,74519.0,53.8822,53.9117,53.8527,53.8625,74519.0
2024-09-23 14:50:00,54.76,54.84,54.73,54.82,55682.0,53.8625,53.9412,53.833,53.9216,55682.0
2024-09-23 15:00:00,54.82,54.82,54.68,54.71,98807.0,53.9216,53.9216,53.7839,53.8134,98807.0
2024-09-23 15:10:00,54.72,54.75,54.65,54.73,141699.0,53.8232,53.8527,53.7544,53.833,141699.0
2024-09-23 15:20:00,54.73,54.74,54.66,54.73,110300.0,53.833,53.8429,53.7642,53.833,110300.0
2024-09-23 15:30:00,54.73,54.86,54.7,54.76,168954.0,53.833,53.9609,53.8035,53.8625,168954.0
2024-09-23 15:40:00,54.76,54.79,54.68,54.75,176798.0,53.8625,53.8921,53.7839,53.8527,176798.0
2024-09-23 15:50:00,54.75,54.77,54.47,54.49,785493.0,53.8527,53.8724,53.5773,53.597,785493.0
2024-09-24 09:30:00,54.68,54.78,54.29,54.67,409622.0,53.7839,53.8822,53.4003,53.774,409622.0
2024-09-24 09:40:00,54.68,54.88,54.68,54.74,233240.0,53.7839,53.9806,53.7839,53.8429,233240.0
2024-09-24 09:50:00,54.73,54.84,54.64,54.73,166929.0,53.833,53.9412,53.7445,53.833,166929.0
2024-09-24 10:00:00,54.73,55.02,54.65,55.01,574257.0,53.833,54.1183,53.7544,54.1085,574257.0
2024-09-24 10:10:00,55.01,55.21,55.01,55.13,194192.0,54.1085,54.3052,54.1085,54.2265,194192.0
2024-09-24 10:20:00,55.14,55.16,55.0,55.1,470715.0,54.2363,54.256,54.0986,54.197,470715.0
2024-09-24 10:30:00,55.1,55.11,54.87,54.91,177942.0,54.197,54.2068,53.9707,54.0101,177942.0
2024-09-24 10:40:00,54.91,55.29,54.85,55.28,234331.0,54.0101,54.3839,53.9511,54.374,234331.0
2024-09-24 10:50:00,55.29,55.5,55.28,55.45,149998.0,54.3839,54.5904,54.374,54.5412,149998.0
2024-09-24 11:00:00,55.44,55.48,55.34,55.47,106988.0,54.5314,54.5708,54.433,54.5609,106988.0
2024-09-24 11:10:00,55.48,55.62,55.46,55.57,124600.0,54.5708,54.7085,54.5511,54.6593,124600.0
2024-09-24 11:20:00,55.57,55.62,55.54,55.58,85133.0,54.6593,54.7085,54.6298,54.6691,85133.0
2024-09-24 11:30:00,55.58,55.59,55.41,55.51,96705.0,54.6691,54.6789,54.5019,54.6003,96705.0
2024-09-24 11:40:00,55.5,55.52,55.37,55.41,92504.0,54.5904,54.6101,54.4626,54.5019,92504.0
2024-09-24 11:50:00,55.41,55.47,55.37,55.43,67323.0,54.5019,54.5609,54.4626,54.5216,67323.0
2024-09-24 12:00:00,55.43,55.56,55.4,55.55,194635.0,54.5216,54.6494,54.4921,54.6396,194635.0
2024-09-24 12:10:00,55.55,55.66,55.45,55.46,207327.0,54.6396,54.7478,54.5412,54.5511,207327.0
2024-09-24 12:20:00,55.46,55.51,55.43,55.43,62143.0,54.5511,54.6003,54.5216,54.5216,62143.0
2024-09-24 12:30:00,55.43,55.48,55.37,55.4,74932.0,54.5216,54.5708,54.4626,54.4921,74932.0
2024-09-24 12:40:00,55.4,55.63,55.4,55.61,108047.0,54.4921,54.7183,54.4921,54.6986,108047.0
2024-09-24 12:50:00,55.62,55.68,55.52,55.53,123972.0,54.7085,54.7675,54.6101,54.6199,123972.0
2024-09-24 13:00:00,55.52,55.53,55.36,55.43,81405.0,54.6101,54.6199,54.4527,54.5216,81405.0
2024-09-24 13:10:00,55.44,55.57,55.44,55.53,89550.0,54.5314,54.6593,54.5314,54.6199,89550.0
2024-09-24 13:20:00,55.54,55.65,55.53,55.59,146233.0,54.6298,54.738,54.6199,54.6789,146233.0
2024-09-24 13:30:00,55.57,55.65,55.55,55.59,49622.0,54.6593,54.738,54.6396,54.6789,49622.0
2024-09-24 13:40:00,55.59,55.64,55.52,55.63,54401.0,54.6789,54.7281,54.6101,54.7183,54401.0
2024-09-24 13:50:00,55.63,55.73,55.56,55.72,94816.0,54.7183,54.8167,54.6494,54.8068,94816.0
2024-09-24 14:00:00,55.72,55.86,55.71,55.82,106796.0,54.8068,54.9445,54.797,54.9052,106796.0
2024-09-24 14:10:00,55.82,55.86,55.78,55.84,74429.0,54.9052,54.9445,54.8658,54.9249,74429.0
2024-09-24 14:20:00,55.83,55.94,55.82,55.92,87377.0,54.915,55.0232,54.9052,55.0035,87377.0
2024-09-24 14:30:00,55.91,55.92,55.83,55.91,55340.0,54.9937,55.0035,54.915,54.9937,55340.0
2024-09-24 14:40:00,55.91,55.92,55.83,55.85,48711.0,54.9937,55.0035,54.915,54.9347,48711.0
2024-09-24 14:50:00,55.85,55.85,55.79,55.82,71981.0,54.9347,54.9347,54.8757,54.9052,71981.0
2024-09-24 15:00:00,55.81,55.81,55.75,55.78,90434.0,54.8953,54.8953,54.8363,54.8658,90434.0
2024-09-24 15:10:00,55.78,55.79,55.7,55.74,99349.0,54.8658,54.8757,54.7871,54.8265,99349.0
2024-09-24 15:20:00,55.73,55.95,55.72,55.95,100600.0,54.8167,55.033,54.8068,55.033,100600.0
2024-09-24 15:30:00,55.94,55.96,55.83,55.91,121865.0,55.0232,55.0429,54.915,54.9937,121865.0
2024-09-24 15:40:00,55.91,56.09,55.91,56.07,247657.0,54.9937,55.1708,54.9937,55.1511,247657.0
2024-09-24 15:50:00,56.07,56.08,55.79,55.86,629182.0,55.1511,55.1609,54.8757,54.9445,629182.0
2024-09-25 09:30:00,55.78,56.09,55.75,55.99,354794.0,54.8658,55.1708,54.8363,55.0724,354794.0
2024-09-25 09:40:00,56.0,56.12,55.82,56.01,208372.0,55.0822,55.2003,54.9052,55.0921,208372.0
2024-09-25 09:50:00,56.03,56.24,55.98,56.23,284714.0,55.1117,55.3183,55.0626,55.3085,284714.0
2024-09-25 10:00:00,56.23,56.3,56.09,56.15,180744.0,55.3085,55.3773,55.1708,55.2298,180744.0
2024-09-25 10:10:00,56.14,56.16,55.86,55.86,124621.0,55.2199,55.2396,54.9445,54.9445,124621.0
2024-09-25 10:20:00,55.86,55.95,55.82,55.89,82307.0,54.9445,55.033,54.9052,54.974,82307.0
2024-09-25 10:30:00,55.88,56.07,55.78,55.79,154239.0,54.9642,55.1511,54.8658,54.8757,154239.0
2024-09-25 10:40:00,55.78,55.9,55.61,55.69,107012.0,54.8658,54.9839,54.6986,54.7773,107012.0
2024-09-25 10:50:00,55.68,55.8,55.59,55.77,139026.0,54.7675,54.8855,54.6789,54.856,139026.0
2024-09-25 11:00:00,55.78,55.79,55.6,55.68,88598.0,54.8658,54.8757,54.6888,54.7675,88598.0
2024-09-25 11:10:00,55.69,55.74,55.65,55.69,98064.0,54.7773,54.8265,54.738,54.7773,98064.0
2024-09-25 11:20:00,55.7,55.74,55.64,55.69,90031.0,54.7871,54.8265,54.7281,54.7773,90031.0
2024-09-25 11:30:00,55.69,55.78,55.64,55.73,70043.0,54.7773,54.8658,54.7281,54.8167,70043.0
2024-09-25 11:40:00,55.75,55.75,55.64,55.73,68711.0,54.8363,54.8363,54.7281,54.8167,68711.0
2024-09-25 11:50:00,55.72,55.74,55.62,55.68,75608.0,54.8068,54.8265,54.7085,54.7675,75608.0
2024-09-25 12:00:00,55.67,55.73,55.65,55.67,63441.0,54.7576,54.8167,54.738,54.7576,63441.0
2024-09-25 12:10:00,55.68,55.7,55.62,55.66,53689.0,54.7675,54.7871,54.7085,54.7478,53689.0
2024-09-25 12:20:00,55.66,55.74,55.62,55.73,55676.0,54.7478,54.8265,54.7085,54.8167,55676.0
2024-09-25 12:30:00,55.73,55.73,55.64,55.65,61136.0,54.8167,54.8167,54.7281,54.738,61136.0
2024-09-25 12:40:00,55.66,55.69,55.54,55.58,239350.0,54.7478,54.7773,54.6298,54.6691,239350.0
2024-09-25 12:50:00,55.58,55.64,55.49,55.5,125873.0,54.6691,54.7281,54.5806,54.5904,125873.0
2024-09-25 13:00:00,55.5,55.55,55.34,55.36,218968.0,54.5904,54.6396,54.433,54.4527,218968.0
2024-09-25 13:10:00,55.36,55.46,55.31,55.36,123238.0,54.4527,54.5511,54.4035,54.4527,123238.0
2024-09-25 13:20:00,55.37,55.37,55.3,55.35,93896.0,54.4626,54.4626,54.3937,54.4429,93896.0
2024-09-25 13:30:00,55.35,55.49,55.35,55.45,107906.0,54.4429,54.5806,54.4429,54.5412,107906.0
2024-09-25 13:40:00,55.45,55.47,55.37,55.45,68975.0,54.5412,54.5609,54.4626,54.5412,68975.0
2024-09-25 13:50:00,55.44,55.58,55.44,55.47,88130.0,54.5314,54.6691,54.5314,54.5609,88130.0
2024-09-25 14:00:00,55.47,55.49,55.39,55.42,87137.0,54.5609,54.5806,54.4822,54.5117,87137.0
2024-09-25 14:10:00,55.43,55.45,55.39,55.41,54368.0,54.5216,54.5412,54.4822,54.5019,54368.0
2024-09-25 14:20:00,55.42,55.57,55.4,55.56,122288.0,54.5117,54.6593,54.4921,54.6494,122288.0
2024-09-25 14:30:00,55.56,55.56,55.44,55.48,93276.0,54.6494,54.6494,54.5314,54.5708,93276.0
2024-09-25 14:40:00,55.48,55.48,55.39,55.41,89492.0,54.5708,54.5708,54.4822,54.5019,89492.0
2024-09-25 14:50:00,55.41,55.5,55.38,55.47,60597.0,54.5019,54.5904,54.4724,54.5609,60597.0
2024-09-25 15:00:00,55.46,55.5,55.42,55.49,90913.0,54.5511,54.5904,54.5117,54.5806,90913.0
2024-09-25 15:10:00,55.49,55.5,55.41,55.41,67026.0,54.5806,54.5904,54.5019,54.5019,67026.0
2024-09-25 15:20:00,55.41,55.47,55.39,55.43,104084.0,54.5019,54.5609,54.4822,54.5216,104084.0
2024-09-25 15:30:00,55.42,55.42,55.3,55.31,136274.0,54.5117,54.5117,54.3937,54.4035,136274.0
2024-09-25 15:40:00,55.32,55.33,55.21,55.32,273048.0,54.4134,54.4232,54.3052,54.4134,273048.0
2024-09-25 15:50:00,55.32,55.33,55.17,55.27,657551.0,54.4134,54.4232,54.2658,54.3642,657551.0
2024-09-26 09:30:00,55.28,55.65,55.03,55.2,504650.0,54.374,54.738,54.1281,54.2953,504650.0
2024-09-26 09:40:00,55.19,55.47,55.17,55.25,339785.0,54.2855,54.5609,54.2658,54.3445,339785.0
2024-09-26 09:50:00,55.25,55.25,54.9,55.08,215993.0,54.3445,54.3445,54.0003,54.1773,215993.0
2024-09-26 10:00:00,55.06,55.4,55.05,55.37,140561.0,54.1576,54.4921,54.1478,54.4626,140561.0
2024-09-26 10:10:00,55.36,55.55,55.34,55.4,95653.0,54.4527,54.6396,54.433,54.4921,95653.0
2024-09-26 10:20:00,55.4,55.49,55.34,55.41,295074.0,54.4921,54.5806,54.433,54.5019,295074.0
2024-09-26 10:30:00,55.43,55.65,55.32,55.63,144084.0,54.5216,54.738,54.4134,54.7183,144084.0
2024-09-26 10:40:00,55.63,55.67,55.44,55.65,137954.0,54.7183,54.7576,54.5314,54.738,137954.0
2024-09-26 10:50:00,55.64,55.66,55.47,55.5,99700.0,54.7281,54.7478,54.5609,54.5904,99700.0
2024-09-26 11:00:00,55.5,55.56,55.35,55.55,78633.0,54.5904,54.6494,54.4429,54.6396,78633.0
2024-09-26 11:10:00,55.55,55.75,55.54,55.75,251035.0,54.6396,54.8363,54.6298,54.8363,251035.0
2024-09-26 11:20:00,55.75,55.79,55.66,55.74,117702.0,54.8363,54.8757,54.7478,54.8265,117702.0
2024-09-26 11:30:00,55.72,55.81,55.7,55.78,151691.0,54.8068,54.8953,54.7871,54.8658,151691.0
2024-09-26 11:40:00,55.79,55.86,55.7,55.79,155062.0,54.8757,54.9445,54.7871,54.8757,155062.0
2024-09-26 11:50:00,55.78,55.91,55.76,55.9,132868.0,54.8658,54.9937,54.8462,54.9839,132868.0
2024-09-26 12:00:00,55.9,55.9,55.65,55.69,108327.0,54.9839,54.9839,54.738,54.7773,108327.0
2024-09-26 12:10:00,55.71,55.85,55.64,55.85,77576.0,54.797,54.9347,54.7281,54.9347,77576.0
2024-09-26 12:20:00,55.83,55.87,55.7,55.79,68423.0,54.915,54.9544,54.7871,54.8757,68423.0
2024-09-26 12:30:00,55.78,55.88,55.76,55.87,52105.0,54.8658,54.9642,54.8462,54.9544,52105.0
2024-09-26 12:40:00,55.87,55.92,55.84,55.9,108172.0,54.9544,55.0035,54.9249,54.9839,108172.0
2024-09-26 12:50:00,55.89,55.93,55.85,55.89,56320.0,54.974,55.0134,54.9347,54.974,56320.0
2024-09-26 13:00:00,55.88,55.96,55.85,55.94,81144.0,54.9642,55.0429,54.9347,55.0232,81144.0
2024-09-26 13:10:00,55.95,55.99,55.84,55.88,115446.0,55.033,55.0724,54.9249,54.9642,115446.0
2024-09-26 13:20:00,55.88,55.93,55.86,55.92,47231.0,54.9642,55.0134,54.9445,55.0035,47231.0
2024-09-26 13:30:00,55.92,55.93,55.79,55.82,57268.0,55.0035,55.0134,54.8757,54.9052,57268.0
2024-09-26 13:40:00,55.81,55.83,55.76,55.78,35859.0,54.8953,54.915,54.8462,54.8658,35859.0
2024-09-26 13:50:00,55.78,55.8,55.69,55.71,76575.0,54.8658,54.8855,54.7773,54.797,76575.0
2024-09-26 14:00:00,55.71,55.75,55.67,55.71,43208.0,54.797,54.8363,54.7576,54.797,43208.0
2024-09-26 14:10:00,55.71,55.84,55.69,55.82,42127.0,54.797,54.9249,54.7773,54.9052,42127.0
2024-09-26 14:20:00,55.83,55.83,55.71,55.71,29967.0,54.915,54.915,54.797,54.797,29967.0
2024-09-26 14:30:00,55.7,55.72,55.63,55.7,86825.0,54.7871,54.8068,54.7183,54.7871,86825.0
2024-09-26 14:40:00,55.7,55.71,55.65,55.66,43515.0,54.7871,54.797,54.738,54.7478,43515.0
2024-09-26 14:50:00,55.66,55.71,55.62,55.66,84221.0,54.7478,54.797,54.7085,54.7478,84221.0
2024-09-26 15:00:00,55.66,55.77,55.66,55.71,49025.0,54.7478,54.856,54.7478,54.797,49025.0
2024-09-26 15:10:00,55.72,55.73,55.64,55.67,51820.0,54.8068,54.8167,54.7281,54.7576,51820.0
2024-09-26 15:20:00,55.67,55.68,55.55,55.59,125479.0,54.7576,54.7675,54.6396,54.6789,125479.0
2024-09-26 15:30:00,55.6,55.61,55.53,55.58,123917.0,54.6888,54.6986,54.6199,54.6691,123917.0
2024-09-26 15:40:00,55.58,55.63,55.53,55.59,178632.0,54.6691,54.7183,54.6199,54.6789,178632.0
2024-09-26 15:50:00,55.58,55.67,55.52,55.54,687005.0,54.6691,54.7576,54.6101,54.6298,687005.0
2024-09-27 09:30:00,55.11,55.38,55.02,55.08,313684.0,54.2068,54.4724,54.1183,54.1773,313684.0
2024-09-27 09:40:00,55.1,55.23,54.75,54.8,257206.0,54.197,54.3248,53.8527,53.9019,257206.0
2024-09-27 09:50:00,54.8,54.95,54.77,54.9,153879.0,53.9019,54.0494,53.8724,54.0003,153879.0
2024-09-27 10:00:00,54.91,55.07,54.85,54.96,145500.0,54.0101,54.1675,53.9511,54.0593,145500.0
2024-09-27 10:10:00,54.95,55.04,54.88,54.93,140049.0,54.0494,54.138,53.9806,54.0298,140049.0
2024-09-27 10:20:00,54.93,54.97,54.68,54.76,173827.0,54.0298,54.0691,53.7839,53.8625,173827.0
2024-09-27 10:30:00,54.77,54.8,54.56,54.57,162033.0,53.8724,53.9019,53.6658,53.6757,162033.0
2024-09-27 10:40:00,54.57,54.65,54.46,54.46,163464.0,53.6757,53.7544,53.5675,53.5675,163464.0
2024-09-27 10:50:00,54.46,54.54,54.21,54.22,206869.0,53.5675,53.6462,53.3216,53.3314,206869.0
2024-09-27 11:00:00,54.21,54.29,53.88,53.92,303978.0,53.3216,53.4003,52.997,53.0363,303978.0
2024-09-27 11:10:00,53.93,54.0,53.83,53.93,312484.0,53.0462,53.115,52.9478,53.0462,312484.0
2024-09-27 11:20:00,53.93,54.25,53.93,54.18,160410.0,53.0462,53.3609,53.0462,53.2921,160410.0
2024-09-27 11:30:00,54.2,54.28,54.11,54.12,148450.0,53.3117,53.3904,53.2232,53.233,148450.0
2024-09-27 11:40:00,54.11,54.2,54.04,54.2,94630.0,53.2232,53.3117,53.1543,53.3117,94630.0
2024-09-27 11:50:00,54.2,54.25,54.16,54.21,153467.0,53.3117,53.3609,53.2724,53.3216,153467.0
2024-09-27 12:00:00,54.23,54.23,53.96,54.13,105068.0,53.3412,53.3412,53.0757,53.2429,105068.0
2024-09-27 12:10:00,54.14,54.2,54.11,54.18,83380.0,53.2527,53.3117,53.2232,53.2921,83380.0
2024-09-27 12:20:00,54.19,54.19,54.06,54.07,91517.0,53.3019,53.3019,53.174,53.1839,91517.0
2024-09-27 12:30:00,54.06,54.21,54.02,54.16,99014.0,53.174,53.3216,53.1347,53.2724,99014.0
2024-09-27 12:40:00,54.16,54.19,54.1,54.14,69599.0,53.2724,53.3019,53.2134,53.2527,69599.0
2024-09-27 12:50:00,54.16,54.17,54.09,54.12,62877.0,53.2724,53.2822,53.2035,53.233,62877.0
2024-09-27 13:00:00,54.12,54.13,53.98,53.98,94906.0,53.233,53.2429,53.0953,53.0953,94906.0
2024-09-27 13:10:00,53.98,53.99,53.9,53.98,113163.0,53.0953,53.1052,53.0166,53.0953,113163.0
2024-09-27 13:20:00,54.0,54.07,53.95,54.04,208432.0,53.115,53.1839,53.0658,53.1543,208432.0
2024-09-27 13:30:00,54.04,54.09,53.94,53.94,85656.0,53.1543,53.2035,53.056,53.056,85656.0
2024-09-27 13:40:00,53.94,54.02,53.91,53.99,67065.0,53.056,53.1347,53.0265,53.1052,67065.0
2024-09-27 13:50:00,53.98,54.01,53.9,53.91,66256.0,53.0953,53.1248,53.0166,53.0265,66256.0
2024-09-27 14:00:00,53.91,53.97,53.86,53.96,102656.0,53.0265,53.0855,52.9773,53.0757,102656.0
2024-09-27 14:10:00,53.96,54.03,53.94,53.98,89376.0,53.0757,53.1445,53.056,53.0953,89376.0
2024-09-27 14:20:00,53.99,53.99,53.85,53.89,193855.0,53.1052,53.1052,52.9675,53.0068,193855.0
2024-09-27 14:30:00,53.89,53.99,53.83,53.99,172953.0,53.0068,53.1052,52.9478,53.1052,172953.0
2024-09-27 14:40:00,53.98,54.05,53.96,54.03,82281.0,53.0953,53.1642,53.0757,53.1445,82281.0
2024-09-27 14:50:00,54.02,54.08,54.02,54.05,65029.0,53.1347,53.1937,53.1347,53.1642,65029.0
2024-09-27 15:00:00,54.05,54.06,53.93,53.96,72175.0,53.1642,53.174,53.0462,53.0757,72175.0
2024-09-27 15:10:00,53.96,54.03,53.95,54.03,81687.0,53.0757,53.1445,53.0658,53.1445,81687.0
2024-09-27 15:20:00,54.04,54.05,53.98,54.01,113276.0,53.1543,53.1642,53.0953,53.1248,113276.0
2024-09-27 15:30:00,54.01,54.05,53.95,53.98,163974.0,53.1248,53.1642,53.0658,53.0953,163974.0
2024-09-27 15:40:00,53.98,54.06,53.96,54.01,313044.0,53.0953,53.174,53.0757,53.1248,313044.0
2024-09-27 15:50:00,54.0,54.04,53.82,53.89,823984.0,53.115,53.1543,52.938,53.0068,823984.0
2024-09-30 09:30:00,53.44,53.79,53.25,53.55,503387.0,52.5642,52.9084,52.3773,52.6724,503387.0
2024-09-30 09:40:00,53.55,53.59,53.17,53.44,206277.0,52.6724,52.7117,52.2986,52.5642,206277.0
2024-09-30 09:50:00,53.44,53.53,53.16,53.28,130267.0,52.5642,52.6527,52.2888,52.4068,130267.0
2024-09-30 10:00:00,53.26,53.32,53.08,53.29,196949.0,52.3871,52.4461,52.2101,52.4166,196949.0
2024-09-30 10:10:00,53.28,53.31,53.18,53.25,103208.0,52.4068,52.4363,52.3084,52.3773,103208.0
2024-09-30 10:20:00,53.27,53.67,53.26,53.58,151248.0,52.397,52.7904,52.3871,52.7019,151248.0
2024-09-30 10:30:00,53.58,53.6,53.46,53.53,96189.0,52.7019,52.7216,52.5839,52.6527,96189.0
2024-09-30 10:40:00,53.53,53.64,53.45,53.59,113010.0,52.6527,52.7609,52.574,52.7117,113010.0
2024-09-30 10:50:00,53.59,53.61,53.45,53.48,83595.0,52.7117,52.7314,52.574,52.6035,83595.0
2024-09-30 11:00:00,53.49,53.54,53.39,53.43,110316.0,52.6134,52.6625,52.515,52.5543,110316.0
2024-09-30 11:10:00,53.43,53.53,53.4,53.42,219339.0,52.5543,52.6527,52.5248,52.5445,219339.0
2024-09-30 11:20:00,53.43,53.6,53.42,53.49,98766.0,52.5543,52.7216,52.5445,52.6134,98766.0
2024-09-30 11:30:00,53.48,53.52,53.36,53.38,81425.0,52.6035,52.6429,52.4855,52.5052,81425.0
2024-09-30 11:40:00,53.37,53.42,53.34,53.39,84092.0,52.4953,52.5445,52.4658,52.515,84092.0
2024-09-30 11:50:00,53.38,53.44,53.36,53.39,107941.0,52.5052,52.5642,52.4855,52.515,107941.0
2024-09-30 12:00:00,53.4,53.53,53.39,53.51,58882.0,52.5248,52.6527,52.515,52.633,58882.0
2024-09-30 12:10:00,53.51,53.54,53.43,53.44,87596.0,52.633,52.6625,52.5543,52.5642,87596.0
2024-09-30 12:20:00,53.44,53.6,53.4,53.54,510762.0,52.5642,52.7216,52.5248,52.6625,510762.0
2024-09-30 12:30:00,53.53,53.53,53.42,53.45,44573.0,52.6527,52.6527,52.5445,52.574,44573.0
2024-09-30 12:40:00,53.45,53.47,53.39,53.43,49894.0,52.574,52.5937,52.515,52.5543,49894.0
2024-09-30 12:50:00,53.44,53.47,53.4,53.47,374140.0,52.5642,52.5937,52.5248,52.5937,374140.0
2024-09-30 13:00:00,53.46,53.52,53.42,53.46,56592.0,52.5839,52.6429,52.5445,52.5839,56592.0
2024-09-30 13:10:00,53.45,53.47,53.33,53.35,55798.0,52.574,52.5937,52.456,52.4757,55798.0
2024-09-30 13:20:00,53.35,53.37,53.3,53.32,60240.0,52.4757,52.4953,52.4265,52.4461,60240.0
2024-09-30 13:30:00,53.32,53.36,53.3,53.32,53714.0,52.4461,52.4855,52.4265,52.4461,53714.0
2024-09-30 13:40:00,53.32,53.34,53.29,53.3,50000.0,52.4461,52.4658,52.4166,52.4265,50000.0
2024-09-30 13:50:00,53.3,53.34,53.28,53.33,87891.0,52.4265,52.4658,52.4068,52.456,87891.0
2024-09-30 14:00:00,53.32,53.35,53.16,53.24,159295.0,52.4461,52.4757,52.2888,52.3675,159295.0
2024-09-30 14:10:00,53.24,53.24,53.03,53.03,142671.0,52.3675,52.3675,52.1609,52.1609,142671.0
2024-09-30 14:20:00,53.02,53.11,52.98,53.11,195638.0,52.1511,52.2396,52.1117,52.2396,195638.0
2024-09-30 14:30:00,53.11,53.25,53.06,53.22,156678.0,52.2396,52.3773,52.1904,52.3478,156678.0
2024-09-30 14:40:00,53.22,53.31,53.21,53.29,109792.0,52.3478,52.4363,52.338,52.4166,109792.0
2024-09-30 14:50:00,53.29,53.32,53.26,53.27,82368.0,52.4166,52.4461,52.3871,52.397,82368.0
2024-09-30 15:00:00,53.27,53.27,53.15,53.17,75444.0,52.397,52.397,52.2789,52.2986,75444.0
2024-09-30 15:10:00,53.17,53.2,53.11,53.18,114676.0,52.2986,52.3281,52.2396,52.3084,114676.0
2024-09-30 15:20:00,53.17,53.23,53.11,53.14,343476.0,52.2986,52.3576,52.2396,52.2691,343476.0
2024-09-30 15:30:00,53.14,53.2,53.1,53.19,275250.0,52.2691,52.3281,52.2298,52.3183,275250.0
2024-09-30 15:40:00,53.19,53.33,53.16,53.32,282687.0,52.3183,52.456,52.2888,52.4461,282687.0
2024-09-30 15:50:00,53.33,53.48,53.32,53.44,821450.0,52.456,52.6035,52.4461,52.5642,821450.0
2024-10-01 09:30:00,53.81,54.38,53.6,54.36,634542.0,52.9281,53.4888,52.7216,53.4691,634542.0
2024-10-01 09:40:00,54.36,54.74,54.2,54.54,384731.0,53.4691,53.8429,53.3117,53.6462,384731.0
2024-10-01 09:50:00,54.52,54.99,54.46,54.61,483290.0,53.6265,54.0888,53.5675,53.715,483290.0
2024-10-01 10:00:00,54.63,54.84,54.41,54.41,239965.0,53.7347,53.9412,53.5183,53.5183,239965.0
2024-10-01 10:10:00,54.4,54.55,54.11,54.12,296998.0,53.5084,53.656,53.2232,53.233,296998.0
2024-10-01 10:20:00,54.14,54.38,54.12,54.23,158309.0,53.2527,53.4888,53.233,53.3412,158309.0
2024-10-01 10:30:00,54.22,54.34,54.1,54.22,173912.0,53.3314,53.4494,53.2134,53.3314,173912.0
2024-10-01 10:40:00,54.21,54.38,54.09,54.1,134308.0,53.3216,53.4888,53.2035,53.2134,134308.0
2024-10-01 10:50:00,54.09,54.1,54.0,54.03,101760.0,53.2035,53.2134,53.115,53.1445,101760.0
2024-10-01 11:00:00,54.05,54.11,53.89,53.91,120387.0,53.1642,53.2232,53.0068,53.0265,120387.0
2024-10-01 11:10:00,53.9,54.2,53.85,54.2,109789.0,53.0166,53.3117,52.9675,53.3117,109789.0
2024-10-01 11:20:00,54.2,54.34,54.17,54.32,97340.0,53.3117,53.4494,53.2822,53.4298,97340.0
2024-10-01 11:30:00,54.31,54.38,54.2,54.33,87580.0,53.4199,53.4888,53.3117,53.4396,87580.0
2024-10-01 11:40:00,54.34,54.34,54.18,54.21,60179.0,53.4494,53.4494,53.2921,53.3216,60179.0
2024-10-01 11:50:00,54.21,54.22,54.14,54.16,53046.0,53.3216,53.3314,53.2527,53.2724,53046.0
2024-10-01 12:00:00,54.16,54.18,54.09,54.15,139116.0,53.2724,53.2921,53.2035,53.2625,139116.0
2024-10-01 12:10:00,54.16,54.18,54.07,54.12,138342.0,53.2724,53.2921,53.1839,53.233,138342.0
2024-10-01 12:20:00,54.12,54.17,54.08,54.11,74125.0,53.233,53.2822,53.1937,53.2232,74125.0
2024-10-01 12:30:00,54.11,54.24,54.06,54.2,142519.0,53.2232,53.3511,53.174,53.3117,142519.0
2024-10-01 12:40:00,54.19,54.32,54.13,54.3,138535.0,53.3019,53.4298,53.2429,53.4101,138535.0
2024-10-01 12:50:00,54.3,54.47,54.29,54.32,138049.0,53.4101,53.5773,53.4003,53.4298,138049.0
2024-10-01 13:00:00,54.31,54.35,54.22,54.32,83940.0,53.4199,53.4593,53.3314,53.4298,83940.0
2024-10-01 13:10:00,54.32,54.41,54.29,54.29,68086.0,53.4298,53.5183,53.4003,53.4003,68086.0
2024-10-01 13:20:00,54.31,54.39,54.16,54.16,81446.0,53.4199,53.4986,53.2724,53.2724,81446.0
2024-10-01 13:30:00,54.16,54.22,54.0,54.01,160953.0,53.2724,53.3314,53.115,53.1248,160953.0
2024-10-01 13:40:00,54.0,54.15,53.98,54.02,103373.0,53.115,53.2625,53.0953,53.1347,103373.0
2024-10-01 13:50:00,54.02,54.05,53.98,54.03,148148.0,53.1347,53.1642,53.0953,53.1445,148148.0
2024-10-01 14:00:00,54.05,54.11,54.0,54.0,83950.0,53.1642,53.2232,53.115,53.115,83950.0
2024-10-01 14:10:00,54.01,54.08,54.0,54.05,94647.0,53.1248,53.1937,53.115,53.1642,94647.0
2024-10-01 14:20:00,54.05,54.12,54.04,54.07,59588.0,53.1642,53.233,53.1543,53.1839,59588.0
2024-10-01 14:30:00,54.06,54.18,54.05,54.11,88781.0,53.174,53.2921,53.1642,53.2232,88781.0
2024-10-01 14:40:00,54.11,54.14,54.05,54.09,115834.0,53.2232,53.2527,53.1642,53.2035,115834.0
2024-10-01 14:50:00,54.09,54.16,54.08,54.13,92923.0,53.2035,53.2724,53.1937,53.2429,92923.0
2024-10-01 15:00:00,54.12,54.15,54.09,54.12,87831.0,53.233,53.2625,53.2035,53.233,87831.0
2024-10-01 15:10:00,54.13,54.26,54.12,54.26,95652.0,53.2429,53.3707,53.233,53.3707,95652.0
2024-10-01 15:20:00,54.25,54.32,54.22,54.3,129234.0,53.3609,53.4298,53.3314,53.4101,129234.0
2024-10-01 15:30:00,54.29,54.3,54.13,54.21,143576.0,53.4003,53.4101,53.2429,53.3216,143576.0
2024-10-01 15:40:00,54.21,54.23,54.07,54.09,155312.0,53.3216,53.3412,53.1839,53.2035,155312.0
2024-10-01 15:50:00,54.08,54.15,54.05,54.14,607658.0,53.1937,53.2625,53.1642,53.2527,607658.0
2024-10-02 09:30:00,54.01,54.4,54.0,54.07,304637.0,53.1248,53.5084,53.115,53.1839,304637.0
2024-10-02 09:40:00,54.08,54.4,53.92,54.4,187656.0,53.1937,53.5084,53.0363,53.5084,187656.0
2024-10-02 09:50:00,54.4,54.6,54.4,54.48,269922.0,53.5084,53.7052,53.5084,53.5871,269922.0
2024-10-02 10:00:00,54.45,54.71,54.39,54.63,272691.0,53.5576,53.8134,53.4986,53.7347,272691.0
2024-10-02 10:10:00,54.62,54.67,54.44,54.52,208034.0,53.7248,53.774,53.5478,53.6265,208034.0
2024-10-02 10:20:00,54.52,54.52,54.27,54.3,101052.0,53.6265,53.6265,53.3806,53.4101,101052.0
2024-10-02 10:30:00,54.32,54.36,54.18,54.19,109984.0,53.4298,53.4691,53.2921,53.3019,109984.0
2024-10-02 10:40:00,54.19,54.32,54.15,54.26,95023.0,53.3019,53.4298,53.2625,53.3707,95023.0
2024-10-02 10:50:00,54.25,54.28,54.04,54.05,108519.0,53.3609,53.3904,53.1543,53.1642,108519.0
2024-10-02 11:00:00,54.04,54.04,53.86,53.9,159728.0,53.1543,53.1543,52.9773,53.0166,159728.0
2024-10-02 11:10:00,53.9,54.01,53.83,53.98,116355.0,53.0166,53.1248,52.9478,53.0953,116355.0
2024-10-02 11:20:00,53.98,54.15,53.97,54.12,106933.0,53.0953,53.2625,53.0855,53.233,106933.0
2024-10-02 11:30:00,54.13,54.3,54.13,54.25,105520.0,53.2429,53.4101,53.2429,53.3609,105520.0
2024-10-02 11:40:00,54.24,54.31,54.22,54.28,104084.0,53.3511,53.4199,53.3314,53.3904,104084.0
2024-10-02 11:50:00,54.29,54.29,54.15,54.17,77765.0,53.4003,53.4003,53.2625,53.2822,77765.0
2024-10-02 12:00:00,54.18,54.23,54.11,54.14,94169.0,53.2921,53.3412,53.2232,53.2527,94169.0
2024-10-02 12:10:00,54.14,54.17,54.06,54.08,63168.0,53.2527,53.2822,53.174,53.1937,63168.0
2024-10-02 12:20:00,54.08,54.17,54.04,54.07,48106.0,53.1937,53.2822,53.1543,53.1839,48106.0
2024-10-02 12:30:00,54.07,54.07,53.99,54.03,54672.0,53.1839,53.1839,53.1052,53.1445,54672.0
2024-10-02 12:40:00,54.04,54.11,54.03,54.07,51833.0,53.1543,53.2232,53.1445,53.1839,51833.0
2024-10-02 12:50:00,54.07,54.11,54.0,54.01,42632.0,53.1839,53.2232,53.115,53.1248,42632.0
2024-10-02 13:00:00,54.0,54.0,53.94,53.98,94091.0,53.115,53.115,53.056,53.0953,94091.0
2024-10-02 13:10:00,53.98,53.99,53.93,53.96,43612.0,53.0953,53.1052,53.0462,53.0757,43612.0
2024-10-02 13:20:00,53.96,54.02,53.95,54.0,39871.0,53.0757,53.1347,53.0658,53.115,39871.0
2024-10-02 13:30:00,53.99,54.01,53.93,53.98,56953.0,53.1052,53.1248,53.0462,53.0953,56953.0
2024-10-02 13:40:00,53.99,54.01,53.92,53.95,68586.0,53.1052,53.1248,53.0363,53.0658,68586.0
2024-10-02 13:50:00,53.96,54.01,53.95,53.98,83915.0,53.0757,53.1248,53.0658,53.0953,83915.0
2024-10-02 14:00:00,53.98,54.01,53.87,53.88,153041.0,53.0953,53.1248,52.9871,52.997,153041.0
2024-10-02 14:10:00,53.88,53.94,53.85,53.94,82855.0,52.997,53.056,52.9675,53.056,82855.0
2024-10-02 14:20:00,53.94,53.97,53.89,53.97,75546.0,53.056,53.0855,53.0068,53.0855,75546.0
2024-10-02 14:30:00,53.97,54.0,53.93,54.0,47689.0,53.0855,53.115,53.0462,53.115,47689.0
2024-10-02 14:40:00,54.0,54.12,54.0,54.12,44574.0,53.115,53.233,53.115,53.233,44574.0
2024-10-02 14:50:00,54.12,54.13,54.04,54.06,61502.0,53.233,53.2429,53.1543,53.174,61502.0
2024-10-02 15:00:00,54.05,54.06,53.98,53.98,74100.0,53.1642,53.174,53.0953,53.0953,74100.0
2024-10-02 15:10:00,53.98,54.08,53.96,54.08,82761.0,53.0953,53.1937,53.0757,53.1937,82761.0
2024-10-02 15:20:00,54.08,54.08,54.0,54.05,73630.0,53.1937,53.1937,53.115,53.1642,73630.0
2024-10-02 15:30:00,54.04,54.06,53.99,54.05,132535.0,53.1543,53.174,53.1052,53.1642,132535.0
2024-10-02 15:40:00,54.06,54.12,54.03,54.06,170743.0,53.174,53.233,53.1445,53.174,170743.0
2024-10-02 15:50:00,54.06,54.09,53.94,54.0,539971.0,53.174,53.2035,53.056,53.115,539971.0
2024-10-03 09:30:00,53.57,53.63,53.15,53.36,230113.0,52.6921,52.7511,52.2789,52.4855,230113.0
2024-10-03 09:40:00,53.35,53.41,53.19,53.22,98920.0,52.4757,52.5347,52.3183,52.3478,98920.0
2024-10-03 09:50:00,53.21,53.38,53.21,53.3,94144.0,52.338,52.5052,52.338,52.4265,94144.0
2024-10-03 10:00:00,53.31,53.43,53.09,53.31,177288.0,52.4363,52.5543,52.2199,52.4363,177288.0
2024-10-03 10:10:00,53.31,53.42,53.21,53.34,149012.0,52.4363,52.5445,52.338,52.4658,149012.0
2024-10-03 10:20:00,53.34,53.43,53.09,53.23,122177.0,52.4658,52.5543,52.2199,52.3576,122177.0
2024-10-03 10:30:00,53.22,53.22,53.04,53.08,106098.0,52.3478,52.3478,52.1707,52.2101,106098.0
2024-10-03 10:40:00,53.08,53.09,52.8,52.93,247073.0,52.2101,52.2199,51.9347,52.0625,247073.0
2024-10-03 10:50:00,52.93,53.06,52.91,52.92,131568.0,52.0625,52.1904,52.0429,52.0527,131568.0
2024-10-03 11:00:00,52.91,52.99,52.82,52.95,146158.0,52.0429,52.1216,51.9543,52.0822,146158.0
2024-10-03 11:10:00,52.95,53.05,52.92,52.94,82336.0,52.0822,52.1806,52.0527,52.0724,82336.0
2024-10-03 11:20:00,52.93,53.02,52.91,52.94,65257.0,52.0625,52.1511,52.0429,52.0724,65257.0
2024-10-03 11:30:00,52.94,53.04,52.92,52.96,47606.0,52.0724,52.1707,52.0527,52.092,47606.0
2024-10-03 11:40:00,52.97,53.02,52.95,52.99,60786.0,52.1019,52.1511,52.0822,52.1216,60786.0
2024-10-03 11:50:00,52.99,53.01,52.92,52.94,65953.0,52.1216,52.1412,52.0527,52.0724,65953.0
2024-10-03 12:00:00,52.94,52.99,52.91,52.96,53693.0,52.0724,52.1216,52.0429,52.092,53693.0
2024-10-03 12:10:00,52.96,53.07,52.95,53.07,45932.0,52.092,52.2002,52.0822,52.2002,45932.0
2024-10-03 12:20:00,53.07,53.08,53.03,53.04,63858.0,52.2002,52.2101,52.1609,52.1707,63858.0
2024-10-03 12:30:00,53.04,53.23,52.99,53.21,71138.0,52.1707,52.3576,52.1216,52.338,71138.0
2024-10-03 12:40:00,53.2,53.24,53.06,53.09,80911.0,52.3281,52.3675,52.1904,52.2199,80911.0
2024-10-03 12:50:00,53.09,53.17,53.04,53.12,61645.0,52.2199,52.2986,52.1707,52.2494,61645.0
2024-10-03 13:00:00,53.12,53.17,53.06,53.12,71836.0,52.2494,52.2986,52.1904,52.2494,71836.0
2024-10-03 13:10:00,53.11,53.16,53.08,53.12,55054.0,52.2396,52.2888,52.2101,52.2494,55054.0
2024-10-03 13:20:00,53.11,53.2,53.07,53.08,69533.0,52.2396,52.3281,52.2002,52.2101,69533.0
2024-10-03 13:30:00,53.08,53.13,53.03,53.05,56797.0,52.2101,52.2593,52.1609,52.1806,56797.0
2024-10-03 13:40:00,53.05,53.05,52.99,53.0,63516.0,52.1806,52.1806,52.1216,52.1314,63516.0
2024-10-03 13:50:00,52.99,53.06,52.98,53.05,43293.0,52.1216,52.1904,52.1117,52.1806,43293.0
2024-10-03 14:00:00,53.05,53.09,53.03,53.08,54604.0,52.1806,52.2199,52.1609,52.2101,54604.0
2024-10-03 14:10:00,53.08,53.12,53.06,53.11,44293.0,52.2101,52.2494,52.1904,52.2396,44293.0
2024-10-03 14:20:00,53.11,53.13,53.06,53.12,60160.0,52.2396,52.2593,52.1904,52.2494,60160.0
2024-10-03 14:30:00,53.12,53.12,53.03,53.1,71594.0,52.2494,52.2494,52.1609,52.2298,71594.0
2024-10-03 14:40:00,53.1,53.12,53.08,53.11,53978.0,52.2298,52.2494,52.2101,52.2396,53978.0
2024-10-03 14:50:00,53.12,53.14,53.06,53.07,58161.0,52.2494,52.2691,52.1904,52.2002,58161.0
2024-10-03 15:00:00,53.06,53.1,53.01,53.03,56333.0,52.1904,52.2298,52.1412,52.1609,56333.0
2024-10-03 15:10:00,53.04,53.08,53.01,53.07,66469.0,52.1707,52.2101,52.1412,52.2002,66469.0
2024-10-03 15:20:00,53.07,53.13,53.04,53.13,131941.0,52.2002,52.2593,52.1707,52.2593,131941.0
2024-10-03 15:30:00,53.13,53.13,53.02,53.05,110897.0,52.2593,52.2593,52.1511,52.1806,110897.0
2024-10-03 15:40:00,53.04,53.14,53.04,53.14,127372.0,52.1707,52.2691,52.1707,52.2691,127372.0
2024-10-03 15:50:00,53.14,53.25,53.04,53.2,522163.0,52.2691,52.3773,52.1707,52.3281,522163.0
2024-10-04 09:30:00,53.0,53.33,52.7,53.27,331800.0,52.1314,52.456,51.8363,52.397,331800.0
2024-10-04 09:40:00,53.27,53.35,53.1,53.15,156341.0,52.397,52.4757,52.2298,52.2789,156341.0
2024-10-04 09:50:00,53.15,53.44,53.14,53.25,172356.0,52.2789,52.5642,52.2691,52.3773,172356.0
2024-10-04 10:00:00,53.25,53.41,53.2,53.29,103018.0,52.3773,52.5347,52.3281,52.4166,103018.0
2024-10-04 10:10:00,53.26,53.45,53.21,53.44,132716.0,52.3871,52.574,52.338,52.5642,132716.0
2024-10-04 10:20:00,53.44,53.44,53.23,53.28,81016.0,52.5642,52.5642,52.3576,52.4068,81016.0
2024-10-04 10:30:00,53.28,53.29,53.05,53.07,83051.0,52.4068,52.4166,52.1806,52.2002,83051.0
2024-10-04 10:40:00,53.07,53.28,53.06,53.19,61284.0,52.2002,52.4068,52.1904,52.3183,61284.0
2024-10-04 10:50:00,53.18,53.41,53.16,53.33,127939.0,52.3084,52.5347,52.2888,52.456,127939.0
2024-10-04 11:00:00,53.34,53.51,53.33,53.5,170541.0,52.4658,52.633,52.456,52.6232,170541.0
2024-10-04 11:10:00,53.5,53.84,53.5,53.66,200812.0,52.6232,52.9576,52.6232,52.7806,200812.0
2024-10-04 11:20:00,53.67,53.67,53.33,53.4,112064.0,52.7904,52.7904,52.456,52.5248,112064.0
2024-10-04 11:30:00,53.39,53.41,53.25,53.3,101745.0,52.515,52.5347,52.3773,52.4265,101745.0
2024-10-04 11:40:00,53.3,53.36,53.24,53.33,67351.0,52.4265,52.4855,52.3675,52.456,67351.0
2024-10-04 11:50:00,53.35,53.44,53.3,53.33,90854.0,52.4757,52.5642,52.4265,52.456,90854.0
2024-10-04 12:00:00,53.33,53.4,53.23,53.24,59889.0,52.456,52.5248,52.3576,52.3675,59889.0
2024-10-04 12:10:00,53.23,53.35,53.2,53.34,58822.0,52.3576,52.4757,52.3281,52.4658,58822.0
2024-10-04 12:20:00,53.34,53.34,53.21,53.28,41101.0,52.4658,52.4658,52.338,52.4068,41101.0
2024-10-04 12:30:00,53.27,53.28,53.14,53.23,100423.0,52.397,52.4068,52.2691,52.3576,100423.0
2024-10-04 12:40:00,53.23,53.24,53.14,53.21,47227.0,52.3576,52.3675,52.2691,52.338,47227.0
2024-10-04 12:50:00,53.22,53.24,53.17,53.19,80679.0,52.3478,52.3675,52.2986,52.3183,80679.0
2024-10-04 13:00:00,53.19,53.21,53.15,53.18,103885.0,52.3183,52.338,52.2789,52.3084,103885.0
2024-10-04 13:10:00,53.19,53.22,53.15,53.2,115233.0,52.3183,52.3478,52.2789,52.3281,115233.0
2024-10-04 13:20:00,53.2,53.22,53.13,53.16,46778.0,52.3281,52.3478,52.2593,52.2888,46778.0
2024-10-04 13:30:00,53.16,53.2,53.07,53.09,60435.0,52.2888,52.3281,52.2002,52.2199,60435.0
2024-10-04 13:40:00,53.1,53.17,53.07,53.15,62439.0,52.2298,52.2986,52.2002,52.2789,62439.0
2024-10-04 13:50:00,53.15,53.18,53.13,53.14,47962.0,52.2789,52.3084,52.2593,52.2691,47962.0
2024-10-04 14:00:00,53.14,53.24,53.14,53.21,46799.0,52.2691,52.3675,52.2691,52.338,46799.0
2024-10-04 14:10:00,53.2,53.21,53.08,53.14,61509.0,52.3281,52.338,52.2101,52.2691,61509.0
2024-10-04 14:20:00,53.14,53.17,53.09,53.16,40047.0,52.2691,52.2986,52.2199,52.2888,40047.0
2024-10-04 14:30:00,53.16,53.17,53.09,53.12,47213.0,52.2888,52.2986,52.2199,52.2494,47213.0
2024-10-04 14:40:00,53.12,53.13,53.1,53.12,33677.0,52.2494,52.2593,52.2298,52.2494,33677.0
2024-10-04 14:50:00,53.12,53.15,53.1,53.12,39835.0,52.2494,52.2789,52.2298,52.2494,39835.0
2024-10-04 15:00:00,53.11,53.14,53.04,53.14,50807.0,52.2396,52.2691,52.1707,52.2691,50807.0
2024-10-04 15:10:00,53.14,53.18,53.1,53.18,66516.0,52.2691,52.3084,52.2298,52.3084,66516.0
2024-10-04 15:20:00,53.18,53.26,53.17,53.21,96369.0,52.3084,52.3871,52.2986,52.338,96369.0
2024-10-04 15:30:00,53.21,53.29,53.19,53.25,94080.0,52.338,52.4166,52.3183,52.3773,94080.0
2024-10-04 15:40:00,53.25,53.3,53.21,53.22,129936.0,52.3773,52.4265,52.338,52.3478,129936.0
2024-10-04 15:50:00,53.23,53.36,53.22,53.34,479858.0,52.3576,52.4855,52.3478,52.4658,479858.0
2024-10-07 09:30:00,52.93,53.0,52.52,52.53,274788.0,52.0625,52.1314,51.6593,51.6691,274788.0
2024-10-07 09:40:00,52.53,52.83,52.4,52.76,184691.0,51.6691,51.9642,51.5412,51.8953,184691.0
2024-10-07 09:50:00,52.76,52.78,52.53,52.59,109757.0,51.8953,51.915,51.6691,51.7281,109757.0
2024-10-07 10:00:00,52.59,52.81,52.58,52.77,97496.0,51.7281,51.9445,51.7183,51.9052,97496.0
2024-10-07 10:10:00,52.76,52.81,52.62,52.65,83076.0,51.8953,51.9445,51.7576,51.7871,83076.0
2024-10-07 10:20:00,52.65,52.67,52.56,52.6,83025.0,51.7871,51.8068,51.6986,51.7379,83025.0
2024-10-07 10:30:00,52.58,52.68,52.49,52.65,81776.0,51.7183,51.8166,51.6298,51.7871,81776.0
2024-10-07 10:40:00,52.65,52.73,52.64,52.67,76618.0,51.7871,51.8658,51.7773,51.8068,76618.0
2024-10-07 10:50:00,52.68,52.76,52.61,52.62,78328.0,51.8166,51.8953,51.7478,51.7576,78328.0
2024-10-07 11:00:00,52.61,52.71,52.56,52.69,71544.0,51.7478,51.8461,51.6986,51.8265,71544.0
2024-10-07 11:10:00,52.69,52.78,52.64,52.76,57927.0,51.8265,51.915,51.7773,51.8953,57927.0
2024-10-07 11:20:00,52.76,52.83,52.75,52.78,97786.0,51.8953,51.9642,51.8855,51.915,97786.0
2024-10-07 11:30:00,52.79,52.88,52.77,52.85,68091.0,51.9248,52.0134,51.9052,51.9839,68091.0
2024-10-07 11:40:00,52.85,52.9,52.84,52.86,44469.0,51.9839,52.033,51.974,51.9937,44469.0
2024-10-07 11:50:00,52.85,52.87,52.8,52.83,40458.0,51.9839,52.0035,51.9347,51.9642,40458.0
2024-10-07 12:00:00,52.83,52.85,52.76,52.77,43971.0,51.9642,51.9839,51.8953,51.9052,43971.0
2024-10-07 12:10:00,52.77,52.81,52.73,52.8,43737.0,51.9052,51.9445,51.8658,51.9347,43737.0
2024-10-07 12:20:00,52.79,52.84,52.76,52.84,45641.0,51.9248,51.974,51.8953,51.974,45641.0
2024-10-07 12:30:00,52.84,52.92,52.81,52.91,62618.0,51.974,52.0527,51.9445,52.0429,62618.0
2024-10-07 12:40:00,52.91,52.95,52.87,52.94,50461.0,52.0429,52.0822,52.0035,52.0724,50461.0
2024-10-07 12:50:00,52.93,53.0,52.91,52.99,38565.0,52.0625,52.1314,52.0429,52.1216,38565.0
2024-10-07 13:00:00,52.98,53.0,52.93,52.98,40415.0,52.1117,52.1314,52.0625,52.1117,40415.0
2024-10-07 13:10:00,52.98,53.0,52.89,52.9,31329.0,52.1117,52.1314,52.0232,52.033,31329.0
2024-10-07 13:20:00,52.9,52.94,52.85,52.93,89225.0,52.033,52.0724,51.9839,52.0625,89225.0
2024-10-07 13:30:00,52.92,52.96,52.88,52.94,35597.0,52.0527,52.092,52.0134,52.0724,35597.0
2024-10-07 13:40:00,52.94,52.99,52.92,52.93,57527.0,52.0724,52.1216,52.0527,52.0625,57527.0
2024-10-07 13:50:00,52.94,52.99,52.93,52.98,46818.0,52.0724,52.1216,52.0625,52.1117,46818.0
2024-10-07 14:00:00,52.99,53.01,52.92,52.96,47431.0,52.1216,52.1412,52.0527,52.092,47431.0
2024-10-07 14:10:00,52.96,52.98,52.94,52.96,31818.0,52.092,52.1117,52.0724,52.092,31818.0
2024-10-07 14:20:00,52.96,53.02,52.95,53.0,56968.0,52.092,52.1511,52.0822,52.1314,56968.0
2024-10-07 14:30:00,52.99,52.99,52.83,52.86,93823.0,52.1216,52.1216,51.9642,51.9937,93823.0
2024-10-07 14:40:00,52.86,52.9,52.74,52.77,41299.0,51.9937,52.033,51.8757,51.9052,41299.0
2024-10-07 14:50:00,52.77,52.84,52.73,52.79,43911.0,51.9052,51.974,51.8658,51.9248,43911.0
2024-10-07 15:00:00,52.79,52.9,52.78,52.9,49981.0,51.9248,52.033,51.915,52.033,49981.0
2024-10-07 15:10:00,52.9,52.94,52.88,52.91,47904.0,52.033,52.0724,52.0134,52.0429,47904.0
2024-10-07 15:20:00,52.92,52.97,52.91,52.91,59135.0,52.0527,52.1019,52.0429,52.0429,59135.0
2024-10-07 15:30:00,52.92,52.92,52.85,52.9,133909.0,52.0527,52.0527,51.9839,52.033,133909.0
2024-10-07 15:40:00,52.9,52.98,52.84,52.97,151094.0,52.033,52.1117,51.974,52.1019,151094.0
2024-10-07 15:50:00,52.97,53.09,52.92,52.98,385201.0,52.1019,52.2199,52.0527,52.1117,385201.0
2024-10-08 09:30:00,52.48,52.94,52.38,52.84,228703.0,51.6199,52.0724,51.5216,51.974,228703.0
2024-10-08 09:40:00,52.84,52.89,52.73,52.79,80533.0,51.974,52.0232,51.8658,51.9248,80533.0
2024-10-08 09:50:00,52.79,52.8,52.65,52.8,92205.0,51.9248,51.9347,51.7871,51.9347,92205.0
2024-10-08 10:00:00,52.8,52.95,52.77,52.79,134657.0,51.9347,52.0822,51.9052,51.9248,134657.0
2024-10-08 10:10:00,52.77,52.81,52.69,52.78,103998.0,51.9052,51.9445,51.8265,51.915,103998.0
2024-10-08 10:20:00,52.77,52.83,52.52,52.56,121097.0,51.9052,51.9642,51.6593,51.6986,121097.0
2024-10-08 10:30:00,52.55,52.59,52.37,52.48,103074.0,51.6888,51.7281,51.5117,51.6199,103074.0
2024-10-08 10:40:00,52.49,52.65,52.45,52.53,127327.0,51.6298,51.7871,51.5904,51.6691,127327.0
2024-10-08 10:50:00,52.54,52.61,52.49,52.55,63841.0,51.6789,51.7478,51.6298,51.6888,63841.0
2024-10-08 11:00:00,52.58,52.59,52.37,52.47,103827.0,51.7183,51.7281,51.5117,51.6101,103827.0
2024-10-08 11:10:00,52.47,52.52,52.4,52.47,82583.0,51.6101,51.6593,51.5412,51.6101,82583.0
2024-10-08 11:20:00,52.47,52.47,52.31,52.33,96842.0,51.6101,51.6101,51.4527,51.4724,96842.0
2024-10-08 11:30:00,52.32,52.35,52.22,52.24,182510.0,51.4625,51.492,51.3642,51.3838,182510.0
2024-10-08 11:40:00,52.25,52.29,52.16,52.26,126754.0,51.3937,51.433,51.3052,51.4035,126754.0
2024-10-08 11:50:00,52.26,52.36,52.26,52.35,83274.0,51.4035,51.5019,51.4035,51.492,83274.0
2024-10-08 12:00:00,52.35,52.37,52.27,52.37,60286.0,51.492,51.5117,51.4134,51.5117,60286.0
2024-10-08 12:10:00,52.37,52.44,52.34,52.42,66947.0,51.5117,51.5806,51.4822,51.5609,66947.0
2024-10-08 12:20:00,52.42,52.42,52.35,52.36,48583.0,51.5609,51.5609,51.492,51.5019,48583.0
2024-10-08 12:30:00,52.36,52.48,52.31,52.46,75536.0,51.5019,51.6199,51.4527,51.6002,75536.0
2024-10-08 12:40:00,52.47,52.53,52.43,52.46,80679.0,51.6101,51.6691,51.5707,51.6002,80679.0
2024-10-08 12:50:00,52.46,52.53,52.44,52.52,83722.0,51.6002,51.6691,51.5806,51.6593,83722.0
2024-10-08 13:00:00,52.52,52.64,52.48,52.64,73907.0,51.6593,51.7773,51.6199,51.7773,73907.0
2024-10-08 13:10:00,52.63,52.7,52.55,52.64,67402.0,51.7675,51.8363,51.6888,51.7773,67402.0
2024-10-08 13:20:00,52.63,52.71,52.61,52.66,62149.0,51.7675,51.8461,51.7478,51.797,62149.0
2024-10-08 13:30:00,52.66,52.68,52.53,52.55,93119.0,51.797,51.8166,51.6691,51.6888,93119.0
2024-10-08 13:40:00,52.56,52.68,52.54,52.61,82602.0,51.6986,51.8166,51.6789,51.7478,82602.0
2024-10-08 13:50:00,52.61,52.66,52.58,52.66,59923.0,51.7478,51.797,51.7183,51.797,59923.0
2024-10-08 14:00:00,52.66,52.71,52.63,52.71,46817.0,51.797,51.8461,51.7675,51.8461,46817.0
2024-10-08 14:10:00,52.71,52.74,52.66,52.7,59741.0,51.8461,51.8757,51.797,51.8363,59741.0
2024-10-08 14:20:00,52.7,52.72,52.67,52.69,44644.0,51.8363,51.856,51.8068,51.8265,44644.0
2024-10-08 14:30:00,52.69,52.72,52.65,52.68,57224.0,51.8265,51.856,51.7871,51.8166,57224.0
2024-10-08 14:40:00,52.69,52.73,52.65,52.66,59319.0,51.8265,51.8658,51.7871,51.797,59319.0
2024-10-08 14:50:00,52.67,52.7,52.64,52.66,68092.0,51.8068,51.8363,51.7773,51.797,68092.0
2024-10-08 15:00:00,52.66,52.67,52.56,52.61,89925.0,51.797,51.8068,51.6986,51.7478,89925.0
2024-10-08 15:10:00,52.61,52.67,52.6,52.65,98166.0,51.7478,51.8068,51.7379,51.7871,98166.0
2024-10-08 15:20:00,52.65,52.65,52.58,52.62,83363.0,51.7871,51.7871,51.7183,51.7576,83363.0
2024-10-08 15:30:00,52.62,52.7,52.61,52.69,109219.0,51.7576,51.8363,51.7478,51.8265,109219.0
2024-10-08 15:40:00,52.69,52.71,52.64,52.69,192974.0,51.8265,51.8461,51.7773,51.8265,192974.0
2024-10-08 15:50:00,52.7,52.77,52.65,52.73,749164.0,51.8363,51.9052,51.7871,51.8658,749164.0
2024-10-09 09:30:00,52.45,52.61,51.82,51.93,532683.0,51.5904,51.7478,50.9707,51.0789,532683.0
2024-10-09 09:40:00,51.91,52.48,51.88,52.43,159202.0,51.0593,51.6199,51.0297,51.5707,159202.0
2024-10-09 09:50:00,52.45,52.52,52.27,52.35,113465.0,51.5904,51.6593,51.4134,51.492,113465.0
2024-10-09 10:00:00,52.36,52.38,52.07,52.12,94022.0,51.5019,51.5216,51.2166,51.2658,94022.0
2024-10-09 10:10:00,52.14,52.18,52.0,52.06,118556.0,51.2855,51.3248,51.1478,51.2068,118556.0
2024-10-09 10:20:00,52.06,52.15,52.03,52.08,84184.0,51.2068,51.2953,51.1773,51.2265,84184.0
2024-10-09 10:30:00,52.08,52.13,51.94,52.0,86419.0,51.2265,51.2757,51.0888,51.1478,86419.0
2024-10-09 10:40:00,51.99,52.11,51.96,52.11,94589.0,51.1379,51.256,51.1084,51.256,94589.0
2024-10-09 10:50:00,52.1,52.24,52.1,52.21,98183.0,51.2461,51.3838,51.2461,51.3543,98183.0
2024-10-09 11:00:00,52.21,52.36,52.2,52.31,121512.0,51.3543,51.5019,51.3445,51.4527,121512.0
2024-10-09 11:10:00,52.31,52.42,52.28,52.36,83955.0,51.4527,51.5609,51.4232,51.5019,83955.0
2024-10-09 11:20:00,52.37,52.41,52.33,52.36,59734.0,51.5117,51.5511,51.4724,51.5019,59734.0
2024-10-09 11:30:00,52.36,52.4,52.32,52.38,66869.0,51.5019,51.5412,51.4625,51.5216,66869.0
2024-10-09 11:40:00,52.39,52.44,52.36,52.42,73509.0,51.5314,51.5806,51.5019,51.5609,73509.0
2024-10-09 11:50:00,52.41,52.42,52.26,52.29,64295.0,51.5511,51.5609,51.4035,51.433,64295.0
2024-10-09 12:00:00,52.28,52.31,52.25,52.28,51660.0,51.4232,51.4527,51.3937,51.4232,51660.0
2024-10-09 12:10:00,52.29,52.33,52.26,52.27,63035.0,51.433,51.4724,51.4035,51.4134,63035.0
2024-10-09 12:20:00,52.27,52.32,52.25,52.25,88037.0,51.4134,51.4625,51.3937,51.3937,88037.0
2024-10-09 12:30:00,52.25,52.25,52.16,52.23,57820.0,51.3937,51.3937,51.3052,51.374,57820.0
2024-10-09 12:40:00,52.23,52.25,52.19,52.23,43884.0,51.374,51.3937,51.3347,51.374,43884.0
2024-10-09 12:50:00,52.23,52.24,52.14,52.18,50608.0,51.374,51.3838,51.2855,51.3248,50608.0
2024-10-09 13:00:00,52.18,52.22,52.13,52.22,59376.0,51.3248,51.3642,51.2757,51.3642,59376.0
2024-10-09 13:10:00,52.21,52.28,52.21,52.28,47355.0,51.3543,51.4232,51.3543,51.4232,47355.0
2024-10-09 13:20:00,52.27,52.3,52.24,52.28,61848.0,51.4134,51.4429,51.3838,51.4232,61848.0
2024-10-09 13:30:00,52.28,52.31,52.25,52.3,35456.0,51.4232,51.4527,51.3937,51.4429,35456.0
2024-10-09 13:40:00,52.3,52.37,52.3,52.35,40943.0,51.4429,51.5117,51.4429,51.492,40943.0
2024-10-09 13:50:00,52.34,52.45,52.34,52.44,49207.0,51.4822,51.5904,51.4822,51.5806,49207.0
2024-10-09 14:00:00,52.43,52.49,52.4,52.47,40454.0,51.5707,51.6298,51.5412,51.6101,40454.0
2024-10-09 14:10:00,52.46,52.48,52.34,52.34,46158.0,51.6002,51.6199,51.4822,51.4822,46158.0
2024-10-09 14:20:00,52.34,52.42,52.31,52.41,46002.0,51.4822,51.5609,51.4527,51.5511,46002.0
2024-10-09 14:30:00,52.41,52.45,52.4,52.44,38339.0,51.5511,51.5904,51.5412,51.5806,38339.0
2024-10-09 14:40:00,52.44,52.55,52.38,52.52,125775.0,51.5806,51.6888,51.5216,51.6593,125775.0
2024-10-09 14:50:00,52.51,52.53,52.39,52.43,145669.0,51.6494,51.6691,51.5314,51.5707,145669.0
2024-10-09 15:00:00,52.43,52.53,52.41,52.5,66319.0,51.5707,51.6691,51.5511,51.6396,66319.0
2024-10-09 15:10:00,52.5,52.54,52.49,52.51,68029.0,51.6396,51.6789,51.6298,51.6494,68029.0
2024-10-09 15:20:00,52.52,52.61,52.51,52.59,77499.0,51.6593,51.7478,51.6494,51.7281,77499.0
2024-10-09 15:30:00,52.59,52.67,52.54,52.64,91300.0,51.7281,51.8068,51.6789,51.7773,91300.0
2024-10-09 15:40:00,52.63,52.65,52.53,52.61,151776.0,51.7675,51.7871,51.6691,51.7478,151776.0
2024-10-09 15:50:00,52.61,52.79,52.61,52.73,451661.0,51.7478,51.9248,51.7478,51.8658,451661.0
2024-10-10 09:30:00,52.99,53.14,52.58,52.62,217810.0,52.1216,52.2691,51.7183,51.7576,217810.0
2024-10-10 09:40:00,52.63,52.97,52.63,52.97,129641.0,51.7675,52.1019,51.7675,52.1019,129641.0
2024-10-10 09:50:00,52.96,53.29,52.84,53.27,193225.0,52.092,52.4166,51.974,52.397,193225.0
2024-10-10 10:00:00,53.28,53.46,53.05,53.09,172162.0,52.4068,52.5839,52.1806,52.2199,172162.0
2024-10-10 10:10:00,53.08,53.28,53.08,53.15,73015.0,52.2101,52.4068,52.2101,52.2789,73015.0
2024-10-10 10:20:00,53.15,53.18,52.94,53.01,90651.0,52.2789,52.3084,52.0724,52.1412,90651.0
2024-10-10 10:30:00,53.0,53.02,52.83,52.91,124417.0,52.1314,52.1511,51.9642,52.0429,124417.0
2024-10-10 10:40:00,52.9,52.91,52.75,52.79,61087.0,52.033,52.0429,51.8855,51.9248,61087.0
2024-10-10 10:50:00,52.78,52.92,52.77,52.85,84111.0,51.915,52.0527,51.9052,51.9839,84111.0
2024-10-10 11:00:00,52.85,52.87,52.78,52.8,53734.0,51.9839,52.0035,51.915,51.9347,53734.0
2024-10-10 11:10:00,52.8,52.91,52.8,52.85,49702.0,51.9347,52.0429,51.9347,51.9839,49702.0
2024-10-10 11:20:00,52.84,52.85,52.77,52.82,52969.0,51.974,51.9839,51.9052,51.9543,52969.0
2024-10-10 11:30:00,52.81,52.81,52.7,52.78,52046.0,51.9445,51.9445,51.8363,51.915,52046.0
2024-10-10 11:40:00,52.77,52.88,52.77,52.88,78002.0,51.9052,52.0134,51.9052,52.0134,78002.0
2024-10-10 11:50:00,52.88,52.95,52.85,52.91,75421.0,52.0134,52.0822,51.9839,52.0429,75421.0
2024-10-10 12:00:00,52.91,53.06,52.9,53.05,110217.0,52.0429,52.1904,52.033,52.1806,110217.0
2024-10-10 12:10:00,53.05,53.16,53.03,53.11,120747.0,52.1806,52.2888,52.1609,52.2396,120747.0
2024-10-10 12:20:00,53.1,53.17,53.04,53.16,97956.0,52.2298,52.2986,52.1707,52.2888,97956.0
2024-10-10 12:30:00,53.17,53.21,53.13,53.16,66225.0,52.2986,52.338,52.2593,52.2888,66225.0
2024-10-10 12:40:00,53.16,53.2,53.02,53.09,88717.0,52.2888,52.3281,52.1511,52.2199,88717.0
2024-10-10 12:50:00,53.1,53.18,53.08,53.09,43479.0,52.2298,52.3084,52.2101,52.2199,43479.0
2024-10-10 13:00:00,53.1,53.11,52.97,53.05,56106.0,52.2298,52.2396,52.1019,52.1806,56106.0
2024-10-10 13:10:00,53.04,53.11,53.03,53.06,61518.0,52.1707,52.2396,52.1609,52.1904,61518.0
2024-10-10 13:20:00,53.07,53.14,53.06,53.13,98326.0,52.2002,52.2691,52.1904,52.2593,98326.0
2024-10-10 13:30:00,53.12,53.22,53.11,53.2,64925.0,52.2494,52.3478,52.2396,52.3281,64925.0
2024-10-10 13:40:00,53.2,53.28,53.19,53.23,83708.0,52.3281,52.4068,52.3183,52.3576,83708.0
2024-10-10 13:50:00,53.23,53.29,53.17,53.27,72041.0,52.3576,52.4166,52.2986,52.397,72041.0
2024-10-10 14:00:00,53.28,53.42,53.27,53.41,100375.0,52.4068,52.5445,52.397,52.5347,100375.0
2024-10-10 14:10:00,53.4,53.43,53.29,53.43,81560.0,52.5248,52.5543,52.4166,52.5543,81560.0
2024-10-10 14:20:00,53.43,53.55,53.43,53.46,121224.0,52.5543,52.6724,52.5543,52.5839,121224.0
2024-10-10 14:30:00,53.46,53.51,53.43,53.51,59861.0,52.5839,52.633,52.5543,52.633,59861.0
2024-10-10 14:40:00,53.52,53.52,53.44,53.45,77716.0,52.6429,52.6429,52.5642,52.574,77716.0
2024-10-10 14:50:00,53.45,53.46,53.35,53.36,55755.0,52.574,52.5839,52.4757,52.4855,55755.0
2024-10-10 15:00:00,53.36,53.45,53.36,53.41,75734.0,52.4855,52.574,52.4855,52.5347,75734.0
2024-10-10 15:10:00,53.41,53.49,53.41,53.42,79170.0,52.5347,52.6134,52.5347,52.5445,79170.0
2024-10-10 15:20:00,53.42,53.47,53.38,53.38,86373.0,52.5445,52.5937,52.5052,52.5052,86373.0
2024-10-10 15:30:00,53.38,53.45,53.37,53.4,125252.0,52.5052,52.574,52.4953,52.5248,125252.0
2024-10-10 15:40:00,53.4,53.46,53.39,53.44,154002.0,52.5248,52.5839,52.515,52.5642,154002.0
2024-10-10 15:50:00,53.44,53.5,53.36,53.4,555524.0,52.5642,52.6232,52.4855,52.5248,555524.0
2024-10-11 09:30:00,53.71,54.58,53.71,54.57,396825.0,52.8298,53.6855,52.8298,53.6757,396825.0
2024-10-11 09:40:00,54.59,54.6,54.27,54.29,237247.0,53.6953,53.7052,53.3806,53.4003,237247.0
2024-10-11 09:50:00,54.29,54.35,54.11,54.16,171737.0,53.4003,53.4593,53.2232,53.2724,171737.0
2024-10-11 10:00:00,54.15,54.37,54.15,54.33,113527.0,53.2625,53.4789,53.2625,53.4396,113527.0
2024-10-11 10:10:00,54.33,54.42,54.21,54.33,98881.0,53.4396,53.5281,53.3216,53.4396,98881.0
2024-10-11 10:20:00,54.33,54.38,54.22,54.3,135237.0,53.4396,53.4888,53.3314,53.4101,135237.0
2024-10-11 10:30:00,54.3,54.32,54.13,54.2,147846.0,53.4101,53.4298,53.2429,53.3117,147846.0
2024-10-11 10:40:00,54.21,54.35,54.18,54.34,106781.0,53.3216,53.4593,53.2921,53.4494,106781.0
2024-10-11 10:50:00,54.34,54.37,54.23,54.26,116221.0,53.4494,53.4789,53.3412,53.3707,116221.0
2024-10-11 11:00:00,54.26,54.41,54.26,54.37,110427.0,53.3707,53.5183,53.3707,53.4789,110427.0
2024-10-11 11:10:00,54.37,54.37,54.28,54.29,92712.0,53.4789,53.4789,53.3904,53.4003,92712.0
2024-10-11 11:20:00,54.28,54.37,54.28,54.32,67674.0,53.3904,53.4789,53.3904,53.4298,67674.0
2024-10-11 11:30:00,54.33,54.34,54.25,54.3,76454.0,53.4396,53.4494,53.3609,53.4101,76454.0
2024-10-11 11:40:00,54.3,54.31,54.26,54.29,113383.0,53.4101,53.4199,53.3707,53.4003,113383.0
2024-10-11 11:50:00,54.29,54.31,54.21,54.31,124767.0,53.4003,53.4199,53.3216,53.4199,124767.0
2024-10-11 12:00:00,54.31,54.36,54.29,54.34,65216.0,53.4199,53.4691,53.4003,53.4494,65216.0
2024-10-11 12:10:00,54.34,54.36,54.29,54.35,81136.0,53.4494,53.4691,53.4003,53.4593,81136.0
2024-10-11 12:20:00,54.35,54.36,54.26,54.28,64137.0,53.4593,53.4691,53.3707,53.3904,64137.0
2024-10-11 12:30:00,54.28,54.35,54.26,54.29,55753.0,53.3904,53.4593,53.3707,53.4003,55753.0
2024-10-11 12:40:00,54.29,54.31,54.27,54.3,55673.0,53.4003,53.4199,53.3806,53.4101,55673.0
2024-10-11 12:50:00,54.3,54.32,54.2,54.22,85888.0,53.4101,53.4298,53.3117,53.3314,85888.0
2024-10-11 13:00:00,54.22,54.26,54.14,54.16,36816.0,53.3314,53.3707,53.2527,53.2724,36816.0
2024-10-11 13:10:00,54.15,54.16,54.05,54.1,102711.0,53.2625,53.2724,53.1642,53.2134,102711.0
2024-10-11 13:20:00,54.1,54.21,54.1,54.2,76785.0,53.2134,53.3216,53.2134,53.3117,76785.0
2024-10-11 13:30:00,54.2,54.2,54.12,54.2,115956.0,53.3117,53.3117,53.233,53.3117,115956.0
2024-10-11 13:40:00,54.2,54.22,54.15,54.19,38731.0,53.3117,53.3314,53.2625,53.3019,38731.0
2024-10-11 13:50:00,54.18,54.26,54.16,54.25,60273.0,53.2921,53.3707,53.2724,53.3609,60273.0
2024-10-11 14:00:00,54.25,54.26,54.17,54.18,57298.0,53.3609,53.3707,53.2822,53.2921,57298.0
2024-10-11 14:10:00,54.18,54.21,54.15,54.16,91243.0,53.2921,53.3216,53.2625,53.2724,91243.0
2024-10-11 14:20:00,54.16,54.16,54.08,54.09,96259.0,53.2724,53.2724,53.1937,53.2035,96259.0
2024-10-11 14:30:00,54.08,54.1,54.05,54.09,83125.0,53.1937,53.2134,53.1642,53.2035,83125.0
2024-10-11 14:40:00,54.09,54.15,54.05,54.15,60409.0,53.2035,53.2625,53.1642,53.2625,60409.0
2024-10-11 14:50:00,54.15,54.2,54.14,54.16,71315.0,53.2625,53.3117,53.2527,53.2724,71315.0
2024-10-11 15:00:00,54.16,54.22,54.16,54.2,132709.0,53.2724,53.3314,53.2724,53.3117,132709.0
2024-10-11 15:10:00,54.2,54.2,54.15,54.16,96778.0,53.3117,53.3117,53.2625,53.2724,96778.0
2024-10-11 15:20:00,54.17,54.28,54.17,54.28,97997.0,53.2822,53.3904,53.2822,53.3904,97997.0
2024-10-11 15:30:00,54.27,54.27,54.18,54.26,132677.0,53.3806,53.3806,53.2921,53.3707,132677.0
2024-10-11 15:40:00,54.26,54.26,54.2,54.21,166515.0,53.3707,53.3707,53.3117,53.3216,166515.0
2024-10-11 15:50:00,54.21,54.35,54.2,54.31,738354.0,53.3216,53.4593,53.3117,53.4199,738354.0
2024-10-14 09:30:00,54.01,54.21,53.83,54.1,163521.0,53.1248,53.3216,52.9478,53.2134,163521.0
2024-10-14 09:40:00,54.1,54.59,54.1,54.55,169558.0,53.2134,53.6953,53.2134,53.656,169558.0
2024-10-14 09:50:00,54.55,54.58,54.41,54.43,135374.0,53.656,53.6855,53.5183,53.538,135374.0
2024-10-14 10:00:00,54.41,54.46,54.17,54.23,110810.0,53.5183,53.5675,53.2822,53.3412,110810.0
2024-10-14 10:10:00,54.23,54.28,54.03,54.06,99177.0,53.3412,53.3904,53.1445,53.174,99177.0
2024-10-14 10:20:00,54.06,54.14,53.98,54.06,75205.0,53.174,53.2527,53.0953,53.174,75205.0
2024-10-14 10:30:00,54.05,54.14,54.04,54.11,57582.0,53.1642,53.2527,53.1543,53.2232,57582.0
2024-10-14 10:40:00,54.12,54.3,54.12,54.22,75718.0,53.233,53.4101,53.233,53.3314,75718.0
2024-10-14 10:50:00,54.22,54.32,54.13,54.29,40497.0,53.3314,53.4298,53.2429,53.4003,40497.0
2024-10-14 11:00:00,54.29,54.36,54.27,54.35,74354.0,53.4003,53.4691,53.3806,53.4593,74354.0
2024-10-14 11:10:00,54.36,54.38,54.32,54.33,97402.0,53.4691,53.4888,53.4298,53.4396,97402.0
2024-10-14 11:20:00,54.33,54.34,54.27,54.3,90524.0,53.4396,53.4494,53.3806,53.4101,90524.0
2024-10-14 11:30:00,54.29,54.33,54.23,54.29,68185.0,53.4003,53.4396,53.3412,53.4003,68185.0
2024-10-14 11:40:00,54.28,54.3,54.23,54.27,30148.0,53.3904,53.4101,53.3412,53.3806,30148.0
2024-10-14 11:50:00,54.27,54.29,54.24,54.29,34677.0,53.3806,53.4003,53.3511,53.4003,34677.0
2024-10-14 12:00:00,54.29,54.31,54.26,54.31,32092.0,53.4003,53.4199,53.3707,53.4199,32092.0
2024-10-14 12:10:00,54.31,54.35,54.29,54.33,55047.0,53.4199,53.4593,53.4003,53.4396,55047.0
2024-10-14 12:20:00,54.33,54.33,54.29,54.3,41185.0,53.4396,53.4396,53.4003,53.4101,41185.0
2024-10-14 12:30:00,54.3,54.4,54.29,54.39,127106.0,53.4101,53.5084,53.4003,53.4986,127106.0
2024-10-14 12:40:00,54.4,54.44,54.39,54.41,74202.0,53.5084,53.5478,53.4986,53.5183,74202.0
2024-10-14 12:50:00,54.41,54.42,54.38,54.41,56412.0,53.5183,53.5281,53.4888,53.5183,56412.0
2024-10-14 13:00:00,54.4,54.43,54.38,54.4,47617.0,53.5084,53.538,53.4888,53.5084,47617.0
2024-10-14 13:10:00,54.4,54.43,54.4,54.4,40062.0,53.5084,53.538,53.5084,53.5084,40062.0
2024-10-14 13:20:00,54.41,54.42,54.35,54.36,32742.0,53.5183,53.5281,53.4593,53.4691,32742.0
2024-10-14 13:30:00,54.36,54.39,54.34,54.38,36966.0,53.4691,53.4986,53.4494,53.4888,36966.0
2024-10-14 13:40:00,54.37,54.39,54.36,54.38,29161.0,53.4789,53.4986,53.4691,53.4888,29161.0
2024-10-14 13:50:00,54.39,54.39,54.36,54.36,26303.0,53.4986,53.4986,53.4691,53.4691,26303.0
2024-10-14 14:00:00,54.37,54.42,54.33,54.41,52309.0,53.4789,53.5281,53.4396,53.5183,52309.0
2024-10-14 14:10:00,54.41,54.44,54.39,54.43,33282.0,53.5183,53.5478,53.4986,53.538,33282.0
2024-10-14 14:20:00,54.44,54.49,54.41,54.48,47605.0,53.5478,53.597,53.5183,53.5871,47605.0
2024-10-14 14:30:00,54.48,54.55,54.46,54.54,79701.0,53.5871,53.656,53.5675,53.6462,79701.0
2024-10-14 14:40:00,54.53,54.55,54.5,54.51,55114.0,53.6363,53.656,53.6068,53.6166,55114.0
2024-10-14 14:50:00,54.5,54.56,54.5,54.53,38074.0,53.6068,53.6658,53.6068,53.6363,38074.0
2024-10-14 15:00:00,54.52,54.63,54.47,54.61,134380.0,53.6265,53.7347,53.5773,53.715,134380.0
2024-10-14 15:10:00,54.61,54.69,54.61,54.66,75004.0,53.715,53.7937,53.715,53.7642,75004.0
2024-10-14 15:20:00,54.65,54.68,54.64,54.65,93752.0,53.7544,53.7839,53.7445,53.7544,93752.0
2024-10-14 15:30:00,54.65,54.68,54.61,54.66,97146.0,53.7544,53.7839,53.715,53.7642,97146.0
2024-10-14 15:40:00,54.66,54.8,54.66,54.8,130484.0,53.7642,53.9019,53.7642,53.9019,130484.0
2024-10-14 15:50:00,54.79,54.87,54.74,54.83,406989.0,53.8921,53.9707,53.8429,53.9314,406989.0
2024-10-15 09:30:00,54.83,55.04,54.67,54.95,270208.0,53.9314,54.138,53.774,54.0494,270208.0
2024-10-15 09:40:00,54.97,55.07,54.86,54.94,165078.0,54.0691,54.1675,53.9609,54.0396,165078.0
2024-10-15 09:50:00,54.92,54.99,54.82,54.87,96943.0,54.0199,54.0888,53.9216,53.9707,96943.0
2024-10-15 10:00:00,54.87,55.18,54.78,55.18,264726.0,53.9707,54.2757,53.8822,54.2757,264726.0
2024-10-15 10:10:00,55.19,55.26,55.01,55.25,162525.0,54.2855,54.3544,54.1085,54.3445,162525.0
2024-10-15 10:20:00,55.25,55.48,55.23,55.29,111318.0,54.3445,54.5708,54.3248,54.3839,111318.0
2024-10-15 10:30:00,55.28,55.29,55.14,55.25,132096.0,54.374,54.3839,54.2363,54.3445,132096.0
2024-10-15 10:40:00,55.25,55.48,55.16,55.48,97217.0,54.3445,54.5708,54.256,54.5708,97217.0
2024-10-15 10:50:00,55.48,55.55,55.37,55.39,101986.0,54.5708,54.6396,54.4626,54.4822,101986.0
2024-10-15 11:00:00,55.38,55.42,55.27,55.35,80243.0,54.4724,54.5117,54.3642,54.4429,80243.0
2024-10-15 11:10:00,55.35,55.43,55.32,55.33,81774.0,54.4429,54.5216,54.4134,54.4232,81774.0
2024-10-15 11:20:00,55.34,55.45,55.23,55.44,150179.0,54.433,54.5412,54.3248,54.5314,150179.0
2024-10-15 11:30:00,55.44,55.52,55.42,55.49,99963.0,54.5314,54.6101,54.5117,54.5806,99963.0
2024-10-15 11:40:00,55.49,55.51,55.39,55.44,108574.0,54.5806,54.6003,54.4822,54.5314,108574.0
2024-10-15 11:50:00,55.45,55.53,55.45,55.48,75001.0,54.5412,54.6199,54.5412,54.5708,75001.0
2024-10-15 12:00:00,55.48,55.55,55.46,55.5,95168.0,54.5708,54.6396,54.5511,54.5904,95168.0
2024-10-15 12:10:00,55.5,55.63,55.5,55.61,157283.0,54.5904,54.7183,54.5904,54.6986,157283.0
2024-10-15 12:20:00,55.62,55.64,55.52,55.52,71129.0,54.7085,54.7281,54.6101,54.6101,71129.0
2024-10-15 12:30:00,55.53,55.58,55.49,55.53,70072.0,54.6199,54.6691,54.5806,54.6199,70072.0
2024-10-15 12:40:00,55.52,55.55,55.43,55.47,68203.0,54.6101,54.6396,54.5216,54.5609,68203.0
2024-10-15 12:50:00,55.47,55.67,55.45,55.66,196329.0,54.5609,54.7576,54.5412,54.7478,196329.0
2024-10-15 13:00:00,55.67,55.68,55.55,55.56,52041.0,54.7576,54.7675,54.6396,54.6494,52041.0
2024-10-15 13:10:00,55.55,55.69,55.52,55.68,54648.0,54.6396,54.7773,54.6101,54.7675,54648.0
2024-10-15 13:20:00,55.69,55.74,55.68,55.7,41279.0,54.7773,54.8265,54.7675,54.7871,41279.0
2024-10-15 13:30:00,55.69,55.71,55.67,55.69,30196.0,54.7773,54.797,54.7576,54.7773,30196.0
2024-10-15 13:40:00,55.69,55.72,55.65,55.71,79745.0,54.7773,54.8068,54.738,54.797,79745.0
2024-10-15 13:50:00,55.71,55.71,55.53,55.54,64632.0,54.797,54.797,54.6199,54.6298,64632.0
2024-10-15 14:00:00,55.54,55.58,55.51,55.58,68743.0,54.6298,54.6691,54.6003,54.6691,68743.0
2024-10-15 14:10:00,55.58,55.63,55.56,55.63,46815.0,54.6691,54.7183,54.6494,54.7183,46815.0
2024-10-15 14:20:00,55.63,55.65,55.59,55.61,37978.0,54.7183,54.738,54.6789,54.6986,37978.0
2024-10-15 14:30:00,55.61,55.65,55.6,55.64,60391.0,54.6986,54.738,54.6888,54.7281,60391.0
2024-10-15 14:40:00,55.64,55.7,55.62,55.68,47157.0,54.7281,54.7871,54.7085,54.7675,47157.0
2024-10-15 14:50:00,55.68,55.69,55.59,55.6,141092.0,54.7675,54.7773,54.6789,54.6888,141092.0
2024-10-15 15:00:00,55.61,55.68,55.55,55.64,128598.0,54.6986,54.7675,54.6396,54.7281,128598.0
2024-10-15 15:10:00,55.65,55.72,55.63,55.72,72210.0,54.738,54.8068,54.7183,54.8068,72210.0
2024-10-15 15:20:00,55.71,55.75,55.69,55.71,75667.0,54.797,54.8363,54.7773,54.797,75667.0
2024-10-15 15:30:00,55.72,55.72,55.62,55.64,124976.0,54.8068,54.8068,54.7085,54.7281,124976.0
2024-10-15 15:40:00,55.64,55.66,55.58,55.65,269394.0,54.7281,54.7478,54.6691,54.738,269394.0
2024-10-15 15:50:00,55.66,55.79,55.61,55.68,581751.0,54.7478,54.8757,54.6986,54.7675,581751.0
2024-10-16 09:30:00,56.6,57.32,56.34,57.0,674533.0,55.6724,56.3806,55.4167,56.0658,674533.0
2024-10-16 09:40:00,57.02,57.02,56.62,56.65,285079.0,56.0855,56.0855,55.6921,55.7216,285079.0
2024-10-16 09:50:00,56.63,56.66,56.45,56.59,154437.0,55.7019,55.7314,55.5249,55.6626,154437.0
2024-10-16 10:00:00,56.59,56.76,56.43,56.63,194026.0,55.6626,55.8298,55.5052,55.7019,194026.0
2024-10-16 10:10:00,56.63,56.81,56.6,56.8,120287.0,55.7019,55.879,55.6724,55.8691,120287.0
2024-10-16 10:20:00,56.8,56.8,56.53,56.53,159079.0,55.8691,55.8691,55.6035,55.6035,159079.0
2024-10-16 10:30:00,56.54,56.64,56.42,56.44,102206.0,55.6134,55.7117,55.4953,55.515,102206.0
2024-10-16 10:40:00,56.44,56.51,56.38,56.4,107008.0,55.515,55.5839,55.456,55.4757,107008.0
2024-10-16 10:50:00,56.41,56.51,56.39,56.46,106623.0,55.4855,55.5839,55.4658,55.5347,106623.0
2024-10-16 11:00:00,56.47,56.47,56.16,56.26,152785.0,55.5445,55.5445,55.2396,55.338,152785.0
2024-10-16 11:10:00,56.27,56.32,56.19,56.23,93619.0,55.3478,55.397,55.2691,55.3085,93619.0
2024-10-16 11:20:00,56.23,56.41,56.23,56.34,107614.0,55.3085,55.4855,55.3085,55.4167,107614.0
2024-10-16 11:30:00,56.34,56.39,56.3,56.39,95033.0,55.4167,55.4658,55.3773,55.4658,95033.0
2024-10-16 11:40:00,56.39,56.4,56.26,56.3,58194.0,55.4658,55.4757,55.338,55.3773,58194.0
2024-10-16 11:50:00,56.3,56.35,56.25,56.3,63155.0,55.3773,55.4265,55.3281,55.3773,63155.0
2024-10-16 12:00:00,56.3,56.35,56.27,56.35,52156.0,55.3773,55.4265,55.3478,55.4265,52156.0
2024-10-16 12:10:00,56.35,56.4,56.31,56.36,81620.0,55.4265,55.4757,55.3871,55.4363,81620.0
2024-10-16 12:20:00,56.35,56.41,56.32,56.33,71242.0,55.4265,55.4855,55.397,55.4068,71242.0
2024-10-16 12:30:00,56.31,56.36,56.28,56.3,56935.0,55.3871,55.4363,55.3576,55.3773,56935.0
2024-10-16 12:40:00,56.31,56.49,56.31,56.48,64312.0,55.3871,55.5642,55.3871,55.5544,64312.0
2024-10-16 12:50:00,56.48,56.55,56.46,56.55,90023.0,55.5544,55.6232,55.5347,55.6232,90023.0
2024-10-16 13:00:00,56.55,56.63,56.51,56.62,81716.0,55.6232,55.7019,55.5839,55.6921,81716.0
2024-10-16 13:10:00,56.63,56.67,56.62,56.63,58053.0,55.7019,55.7412,55.6921,55.7019,58053.0
2024-10-16 13:20:00,56.62,56.67,56.58,56.63,66371.0,55.6921,55.7412,55.6527,55.7019,66371.0
2024-10-16 13:30:00,56.63,56.69,56.6,56.66,74000.0,55.7019,55.7609,55.6724,55.7314,74000.0
2024-10-16 13:40:00,56.66,56.75,56.66,56.72,79342.0,55.7314,55.8199,55.7314,55.7904,79342.0
2024-10-16 13:50:00,56.72,56.8,56.7,56.71,90796.0,55.7904,55.8691,55.7708,55.7806,90796.0
2024-10-16 14:00:00,56.71,56.76,56.67,56.72,80712.0,55.7806,55.8298,55.7412,55.7904,80712.0
2024-10-16 14:10:00,56.73,56.73,56.65,56.65,109577.0,55.8003,55.8003,55.7216,55.7216,109577.0
2024-10-16 14:20:00,56.65,56.68,56.57,56.64,62267.0,55.7216,55.7511,55.6429,55.7117,62267.0
2024-10-16 14:30:00,56.63,56.76,56.62,56.7,102926.0,55.7019,55.8298,55.6921,55.7708,102926.0
2024-10-16 14:40:00,56.69,56.72,56.66,56.7,50673.0,55.7609,55.7904,55.7314,55.7708,50673.0
2024-10-16 14:50:00,56.69,56.7,56.59,56.6,65369.0,55.7609,55.7708,55.6626,55.6724,65369.0
2024-10-16 15:00:00,56.61,56.64,56.57,56.64,79590.0,55.6822,55.7117,55.6429,55.7117,79590.0
2024-10-16 15:10:00,56.63,56.71,56.59,56.63,91089.0,55.7019,55.7806,55.6626,55.7019,91089.0
2024-10-16 15:20:00,56.64,56.68,56.55,56.57,101907.0,55.7117,55.7511,55.6232,55.6429,101907.0
2024-10-16 15:30:00,56.57,56.59,56.48,56.55,99768.0,55.6429,55.6626,55.5544,55.6232,99768.0
2024-10-16 15:40:00,56.55,56.55,56.45,56.47,123414.0,55.6232,55.6232,55.5249,55.5445,123414.0
2024-10-16 15:50:00,56.46,56.49,56.26,56.27,662787.0,55.5347,55.5642,55.338,55.3478,662787.0
2024-10-17 09:30:00,56.8,56.8,56.34,56.37,276968.0,55.8691,55.8691,55.4167,55.4462,276968.0
2024-10-17 09:40:00,56.36,56.93,56.36,56.84,117025.0,55.4363,55.997,55.4363,55.9085,117025.0
2024-10-17 09:50:00,56.85,56.92,56.76,56.88,162914.0,55.9183,55.9872,55.8298,55.9478,162914.0
2024-10-17 10:00:00,56.89,56.94,56.45,56.59,158012.0,55.9576,56.0068,55.5249,55.6626,158012.0
2024-10-17 10:10:00,56.59,56.69,56.55,56.69,53391.0,55.6626,55.7609,55.6232,55.7609,53391.0
2024-10-17 10:20:00,56.7,56.77,56.59,56.65,92451.0,55.7708,55.8396,55.6626,55.7216,92451.0
2024-10-17 10:30:00,56.64,56.99,56.61,56.99,119753.0,55.7117,56.056,55.6822,56.056,119753.0
2024-10-17 10:40:00,56.97,57.03,56.87,56.96,96892.0,56.0363,56.0953,55.938,56.0265,96892.0
2024-10-17 10:50:00,56.96,57.02,56.93,56.97,107584.0,56.0265,56.0855,55.997,56.0363,107584.0
2024-10-17 11:00:00,56.98,56.99,56.82,56.84,72105.0,56.0462,56.056,55.8888,55.9085,72105.0
2024-10-17 11:10:00,56.85,56.9,56.75,56.76,68676.0,55.9183,55.9675,55.8199,55.8298,68676.0
2024-10-17 11:20:00,56.74,56.85,56.65,56.82,29069.0,55.8101,55.9183,55.7216,55.8888,29069.0
2024-10-17 11:30:00,56.83,56.92,56.79,56.9,56966.0,55.8986,55.9872,55.8593,55.9675,56966.0
2024-10-17 11:40:00,56.91,56.91,56.83,56.89,45037.0,55.9773,55.9773,55.8986,55.9576,45037.0
2024-10-17 11:50:00,56.89,56.89,56.81,56.87,20639.0,55.9576,55.9576,55.879,55.938,20639.0
2024-10-17 12:00:00,56.85,56.86,56.74,56.8,24339.0,55.9183,55.9281,55.8101,55.8691,24339.0
2024-10-17 12:10:00,56.8,56.81,56.69,56.73,25076.0,55.8691,55.879,55.7609,55.8003,25076.0
2024-10-17 12:20:00,56.72,56.75,56.67,56.69,36724.0,55.7904,55.8199,55.7412,55.7609,36724.0
2024-10-17 12:30:00,56.67,56.7,56.59,56.69,38920.0,55.7412,55.7708,55.6626,55.7609,38920.0
2024-10-17 12:40:00,56.68,56.72,56.64,56.71,16724.0,55.7511,55.7904,55.7117,55.7806,16724.0
2024-10-17 12:50:00,56.72,56.77,56.71,56.76,29128.0,55.7904,55.8396,55.7806,55.8298,29128.0
2024-10-17 13:00:00,56.77,56.79,56.71,56.75,37969.0,55.8396,55.8593,55.7806,55.8199,37969.0
2024-10-17 13:10:00,56.75,56.79,56.74,56.77,14420.0,55.8199,55.8593,55.8101,55.8396,14420.0
2024-10-17 13:20:00,56.77,56.78,56.7,56.72,19853.0,55.8396,55.8494,55.7708,55.7904,19853.0
2024-10-17 13:30:00,56.73,56.75,56.68,56.68,27229.0,55.8003,55.8199,55.7511,55.7511,27229.0
2024-10-17 13:40:00,56.68,56.75,56.67,56.7,35746.0,55.7511,55.8199,55.7412,55.7708,35746.0
2024-10-17 13:50:00,56.71,56.76,56.69,56.7,31814.0,55.7806,55.8298,55.7609,55.7708,31814.0
2024-10-17 14:00:00,56.7,56.71,56.65,56.67,80219.0,55.7708,55.7806,55.7216,55.7412,80219.0
2024-10-17 14:10:00,56.66,56.69,56.64,56.68,48201.0,55.7314,55.7609,55.7117,55.7511,48201.0
2024-10-17 14:20:00,56.69,56.69,56.65,56.67,32320.0,55.7609,55.7609,55.7216,55.7412,32320.0
2024-10-17 14:30:00,56.66,56.69,56.63,56.67,62452.0,55.7314,55.7609,55.7019,55.7412,62452.0
2024-10-17 14:40:00,56.68,56.68,56.61,56.64,67535.0,55.7511,55.7511,55.6822,55.7117,67535.0
2024-10-17 14:50:00,56.62,56.64,56.58,56.61,67604.0,55.6921,55.7117,55.6527,55.6822,67604.0
2024-10-17 15:00:00,56.61,56.62,56.54,56.62,90910.0,55.6822,55.6921,55.6134,55.6921,90910.0
2024-10-17 15:10:00,56.62,56.69,56.61,56.69,38833.0,55.6921,55.7609,55.6822,55.7609,38833.0
2024-10-17 15:20:00,56.68,56.68,56.62,56.63,45890.0,55.7511,55.7511,55.6921,55.7019,45890.0
2024-10-17 15:30:00,56.61,56.62,56.52,56.55,96190.0,55.6822,55.6921,55.5937,55.6232,96190.0
2024-10-17 15:40:00,56.55,56.55,56.45,56.48,162493.0,55.6232,55.6232,55.5249,55.5544,162493.0
2024-10-17 15:50:00,56.49,56.54,56.47,56.5,459662.0,55.5642,55.6134,55.5445,55.574,459662.0
2024-10-18 09:30:00,56.91,56.97,56.42,56.65,606223.0,55.9773,56.0363,55.4953,55.7216,606223.0
2024-10-18 09:40:00,56.64,57.05,56.57,57.03,218839.0,55.7117,56.115,55.6429,56.0953,218839.0
2024-10-18 09:50:00,57.03,57.16,56.94,56.95,178535.0,56.0953,56.2232,56.0068,56.0167,178535.0
2024-10-18 10:00:00,56.95,57.0,56.87,56.94,133414.0,56.0167,56.0658,55.938,56.0068,133414.0
2024-10-18 10:10:00,56.94,57.14,56.91,57.12,123399.0,56.0068,56.2035,55.9773,56.1839,123399.0
2024-10-18 10:20:00,57.11,57.16,57.03,57.05,92462.0,56.174,56.2232,56.0953,56.115,92462.0
2024-10-18 10:30:00,57.04,57.24,57.03,57.23,153630.0,56.1052,56.3019,56.0953,56.2921,153630.0
2024-10-18 10:40:00,57.23,57.4,57.22,57.23,183536.0,56.2921,56.4593,56.2822,56.2921,183536.0
2024-10-18 10:50:00,57.22,57.34,57.19,57.33,124276.0,56.2822,56.4003,56.2527,56.3904,124276.0
2024-10-18 11:00:00,57.34,57.46,57.29,57.46,273475.0,56.4003,56.5183,56.3511,56.5183,273475.0
2024-10-18 11:10:00,57.46,57.71,57.46,57.58,375120.0,56.5183,56.7642,56.5183,56.6363,375120.0
2024-10-18 11:20:00,57.6,57.61,57.42,57.57,89720.0,56.656,56.6658,56.479,56.6265,89720.0
2024-10-18 11:30:00,57.57,57.69,57.56,57.57,145497.0,56.6265,56.7445,56.6167,56.6265,145497.0
2024-10-18 11:40:00,57.58,57.62,57.5,57.62,128660.0,56.6363,56.6757,56.5576,56.6757,128660.0
2024-10-18 11:50:00,57.62,57.63,57.54,57.62,90992.0,56.6757,56.6855,56.597,56.6757,90992.0
2024-10-18 12:00:00,57.62,57.75,57.6,57.74,69369.0,56.6757,56.8035,56.656,56.7937,69369.0
2024-10-18 12:10:00,57.73,57.86,57.73,57.83,78217.0,56.7839,56.9117,56.7839,56.8822,78217.0
2024-10-18 12:20:00,57.83,57.86,57.76,57.82,88851.0,56.8822,56.9117,56.8134,56.8724,88851.0
2024-10-18 12:30:00,57.82,57.82,57.7,57.79,75444.0,56.8724,56.8724,56.7544,56.8429,75444.0
2024-10-18 12:40:00,57.79,57.84,57.77,57.83,81581.0,56.8429,56.8921,56.8232,56.8822,81581.0
2024-10-18 12:50:00,57.82,57.83,57.74,57.76,70531.0,56.8724,56.8822,56.7937,56.8134,70531.0
2024-10-18 13:00:00,57.76,57.86,57.73,57.8,61390.0,56.8134,56.9117,56.7839,56.8527,61390.0
2024-10-18 13:10:00,57.79,57.83,57.65,57.67,75245.0,56.8429,56.8822,56.7052,56.7249,75245.0
2024-10-18 13:20:00,57.69,57.72,57.57,57.62,63547.0,56.7445,56.774,56.6265,56.6757,63547.0
2024-10-18 13:30:00,57.62,57.66,57.59,57.66,64038.0,56.6757,56.715,56.6462,56.715,64038.0
2024-10-18 13:40:00,57.66,57.68,57.6,57.68,74337.0,56.715,56.7347,56.656,56.7347,74337.0
2024-10-18 13:50:00,57.68,57.7,57.61,57.63,61056.0,56.7347,56.7544,56.6658,56.6855,61056.0
2024-10-18 14:00:00,57.62,57.72,57.61,57.7,89636.0,56.6757,56.774,56.6658,56.7544,89636.0
2024-10-18 14:10:00,57.7,57.76,57.69,57.75,58959.0,56.7544,56.8134,56.7445,56.8035,58959.0
2024-10-18 14:20:00,57.75,57.78,57.71,57.72,57168.0,56.8035,56.8331,56.7642,56.774,57168.0
2024-10-18 14:30:00,57.71,57.84,57.67,57.82,103550.0,56.7642,56.8921,56.7249,56.8724,103550.0
2024-10-18 14:40:00,57.83,57.91,57.78,57.89,112237.0,56.8822,56.9609,56.8331,56.9413,112237.0
2024-10-18 14:50:00,57.89,57.94,57.84,57.9,82713.0,56.9413,56.9904,56.8921,56.9511,82713.0
2024-10-18 15:00:00,57.9,57.97,57.87,57.91,92512.0,56.9511,57.0199,56.9216,56.9609,92512.0
2024-10-18 15:10:00,57.9,57.9,57.8,57.83,70040.0,56.9511,56.9511,56.8527,56.8822,70040.0
2024-10-18 15:20:00,57.83,57.9,57.79,57.88,85658.0,56.8822,56.9511,56.8429,56.9314,85658.0
2024-10-18 15:30:00,57.87,57.95,57.87,57.9,134426.0,56.9216,57.0003,56.9216,56.9511,134426.0
2024-10-18 15:40:00,57.9,57.91,57.64,57.66,220039.0,56.9511,56.9609,56.6954,56.715,220039.0
2024-10-18 15:50:00,57.65,57.76,57.56,57.61,645692.0,56.7052,56.8134,56.6167,56.6658,645692.0
2024-10-21 09:30:00,58.45,58.71,58.15,58.36,749514.0,57.4921,57.7478,57.197,57.4036,749514.0
2024-10-21 09:40:00,58.37,58.54,58.11,58.13,268922.0,57.4134,57.5806,57.1576,57.1773,268922.0
2024-10-21 09:50:00,58.14,58.49,58.1,58.37,154679.0,57.1872,57.5314,57.1478,57.4134,154679.0
2024-10-21 10:00:00,58.38,58.41,58.07,58.19,226124.0,57.4232,57.4527,57.1183,57.2363,226124.0
2024-10-21 10:10:00,58.19,58.27,58.07,58.11,132401.0,57.2363,57.315,57.1183,57.1576,132401.0
2024-10-21 10:20:00,58.12,58.17,57.8,57.86,388226.0,57.1675,57.2167,56.8527,56.9117,388226.0
2024-10-21 10:30:00,57.87,57.97,57.81,57.87,208523.0,56.9216,57.0199,56.8626,56.9216,208523.0
2024-10-21 10:40:00,57.86,57.94,57.76,57.78,216662.0,56.9117,56.9904,56.8134,56.8331,216662.0
2024-10-21 10:50:00,57.77,57.9,57.76,57.82,161456.0,56.8232,56.9511,56.8134,56.8724,161456.0
2024-10-21 11:00:00,57.82,57.87,57.62,57.7,192713.0,56.8724,56.9216,56.6757,56.7544,192713.0
2024-10-21 11:10:00,57.7,57.82,57.59,57.72,80435.0,56.7544,56.8724,56.6462,56.774,80435.0
2024-10-21 11:20:00,57.73,57.77,57.61,57.73,110436.0,56.7839,56.8232,56.6658,56.7839,110436.0
2024-10-21 11:30:00,57.72,57.95,57.72,57.91,115629.0,56.774,57.0003,56.774,56.9609,115629.0
2024-10-21 11:40:00,57.9,57.92,57.79,57.85,87706.0,56.9511,56.9708,56.8429,56.9019,87706.0
2024-10-21 11:50:00,57.86,57.89,57.82,57.85,57628.0,56.9117,56.9413,56.8724,56.9019,57628.0
2024-10-21 12:00:00,57.85,57.91,57.8,57.88,75745.0,56.9019,56.9609,56.8527,56.9314,75745.0
2024-10-21 12:10:00,57.87,57.88,57.68,57.79,87383.0,56.9216,56.9314,56.7347,56.8429,87383.0
2024-10-21 12:20:00,57.79,57.81,57.71,57.78,55946.0,56.8429,56.8626,56.7642,56.8331,55946.0
2024-10-21 12:30:00,57.77,57.86,57.75,57.86,46909.0,56.8232,56.9117,56.8035,56.9117,46909.0
2024-10-21 12:40:00,57.85,57.87,57.78,57.8,45039.0,56.9019,56.9216,56.8331,56.8527,45039.0
2024-10-21 12:50:00,57.81,57.89,57.8,57.84,53776.0,56.8626,56.9413,56.8527,56.8921,53776.0
2024-10-21 13:00:00,57.84,57.88,57.79,57.86,157923.0,56.8921,56.9314,56.8429,56.9117,157923.0
2024-10-21 13:10:00,57.86,57.88,57.79,57.8,86174.0,56.9117,56.9314,56.8429,56.8527,86174.0
2024-10-21 13:20:00,57.8,57.89,57.78,57.82,87851.0,56.8527,56.9413,56.8331,56.8724,87851.0
2024-10-21 13:30:00,57.81,57.82,57.75,57.76,52556.0,56.8626,56.8724,56.8035,56.8134,52556.0
2024-10-21 13:40:00,57.76,57.76,57.62,57.64,102088.0,56.8134,56.8134,56.6757,56.6954,102088.0
2024-10-21 13:50:00,57.63,57.7,57.61,57.68,82228.0,56.6855,56.7544,56.6658,56.7347,82228.0
2024-10-21 14:00:00,57.67,57.7,57.57,57.58,107813.0,56.7249,56.7544,56.6265,56.6363,107813.0
2024-10-21 14:10:00,57.58,57.62,57.55,57.61,84726.0,56.6363,56.6757,56.6068,56.6658,84726.0
2024-10-21 14:20:00,57.61,57.63,57.58,57.6,111202.0,56.6658,56.6855,56.6363,56.656,111202.0
2024-10-21 14:30:00,57.6,57.61,57.57,57.57,95213.0,56.656,56.6658,56.6265,56.6265,95213.0
2024-10-21 14:40:00,57.57,57.58,57.43,57.47,185877.0,56.6265,56.6363,56.4888,56.5281,185877.0
2024-10-21 14:50:00,57.47,57.54,57.46,57.48,61919.0,56.5281,56.597,56.5183,56.538,61919.0
2024-10-21 15:00:00,57.48,57.5,57.42,57.47,92871.0,56.538,56.5576,56.479,56.5281,92871.0
2024-10-21 15:10:00,57.47,57.53,57.45,57.49,64591.0,56.5281,56.5872,56.5085,56.5478,64591.0
2024-10-21 15:20:00,57.49,57.49,57.37,57.41,95904.0,56.5478,56.5478,56.4298,56.4691,95904.0
2024-10-21 15:30:00,57.41,57.52,57.39,57.43,126557.0,56.4691,56.5773,56.4494,56.4888,126557.0
2024-10-21 15:40:00,57.43,57.58,57.42,57.55,178448.0,56.4888,56.6363,56.479,56.6068,178448.0
2024-10-21 15:50:00,57.56,57.59,57.46,57.59,858227.0,56.6167,56.6462,56.5183,56.6462,858227.0
2024-10-22 09:30:00,57.93,58.12,57.67,57.82,290129.0,56.9806,57.1675,56.7249,56.8724,290129.0
2024-10-22 09:40:00,57.82,57.93,57.61,57.89,143166.0,56.8724,56.9806,56.6658,56.9413,143166.0
2024-10-22 09:50:00,57.88,57.93,57.61,57.61,149101.0,56.9314,56.9806,56.6658,56.6658,149101.0
2024-10-22 10:00:00,57.61,57.81,57.59,57.73,173070.0,56.6658,56.8626,56.6462,56.7839,173070.0
2024-10-22 10:10:00,57.73,57.98,57.68,57.96,121224.0,56.7839,57.0298,56.7347,57.0101,121224.0
2024-10-22 10:20:00,57.96,58.04,57.78,57.86,117951.0,57.0101,57.0888,56.8331,56.9117,117951.0
2024-10-22 10:30:00,57.86,57.93,57.76,57.91,120562.0,56.9117,56.9806,56.8134,56.9609,120562.0
2024-10-22 10:40:00,57.91,58.03,57.87,58.01,97734.0,56.9609,57.079,56.9216,57.0593,97734.0
2024-10-22 10:50:00,58.02,58.18,58.02,58.14,199842.0,57.0691,57.2265,57.0691,57.1872,199842.0
2024-10-22 11:00:00,58.14,58.18,58.09,58.18,92683.0,57.1872,57.2265,57.138,57.2265,92683.0
2024-10-22 11:10:00,58.18,58.2,58.0,58.05,116822.0,57.2265,57.2462,57.0495,57.0986,116822.0
2024-10-22 11:20:00,58.05,58.09,58.01,58.08,51077.0,57.0986,57.138,57.0593,57.1281,51077.0
2024-10-22 11:30:00,58.08,58.2,58.04,58.19,134914.0,57.1281,57.2462,57.0888,57.2363,134914.0
2024-10-22 11:40:00,58.19,58.2,58.13,58.17,79488.0,57.2363,57.2462,57.1773,57.2167,79488.0
2024-10-22 11:50:00,58.17,58.19,58.05,58.1,74374.0,57.2167,57.2363,57.0986,57.1478,74374.0
2024-10-22 12:00:00,58.09,58.19,58.08,58.19,80990.0,57.138,57.2363,57.1281,57.2363,80990.0
2024-10-22 12:10:00,58.19,58.31,58.14,58.3,199416.0,57.2363,57.3544,57.1872,57.3445,199416.0
2024-10-22 12:20:00,58.31,58.36,58.29,58.36,60829.0,57.3544,57.4036,57.3347,57.4036,60829.0
2024-10-22 12:30:00,58.36,58.44,58.35,58.36,80038.0,57.4036,57.4822,57.3937,57.4036,80038.0
2024-10-22 12:40:00,58.37,58.49,58.34,58.48,100989.0,57.4134,57.5314,57.3839,57.5216,100989.0
2024-10-22 12:50:00,58.48,58.51,58.45,58.5,61356.0,57.5216,57.5511,57.4921,57.5413,61356.0
2024-10-22 13:00:00,58.5,58.55,58.48,58.51,58018.0,57.5413,57.5904,57.5216,57.5511,58018.0
2024-10-22 13:10:00,58.51,58.6,58.5,58.55,91188.0,57.5511,57.6396,57.5413,57.5904,91188.0
2024-10-22 13:20:00,58.55,58.58,58.53,58.57,57613.0,57.5904,57.6199,57.5708,57.6101,57613.0
2024-10-22 13:30:00,58.57,58.59,58.53,58.58,62589.0,57.6101,57.6298,57.5708,57.6199,62589.0
2024-10-22 13:40:00,58.58,58.6,58.54,58.55,55025.0,57.6199,57.6396,57.5806,57.5904,55025.0
2024-10-22 13:50:00,58.55,58.57,58.5,58.55,57832.0,57.5904,57.6101,57.5413,57.5904,57832.0
2024-10-22 14:00:00,58.54,58.58,58.49,58.54,82921.0,57.5806,57.6199,57.5314,57.5806,82921.0
2024-10-22 14:10:00,58.54,58.56,58.47,58.55,65002.0,57.5806,57.6003,57.5117,57.5904,65002.0
2024-10-22 14:20:00,58.55,58.55,58.47,58.48,57729.0,57.5904,57.5904,57.5117,57.5216,57729.0
2024-10-22 14:30:00,58.48,58.5,58.42,58.43,62124.0,57.5216,57.5413,57.4626,57.4724,62124.0
2024-10-22 14:40:00,58.43,58.43,58.36,58.37,43760.0,57.4724,57.4724,57.4036,57.4134,43760.0
2024-10-22 14:50:00,58.38,58.43,58.36,58.38,103910.0,57.4232,57.4724,57.4036,57.4232,103910.0
2024-10-22 15:00:00,58.37,58.45,58.32,58.45,131902.0,57.4134,57.4921,57.3642,57.4921,131902.0
2024-10-22 15:10:00,58.45,58.49,58.43,58.49,93722.0,57.4921,57.5314,57.4724,57.5314,93722.0
2024-10-22 15:20:00,58.49,58.56,58.48,58.54,82532.0,57.5314,57.6003,57.5216,57.5806,82532.0
2024-10-22 15:30:00,58.54,58.56,58.5,58.51,153793.0,57.5806,57.6003,57.5413,57.5511,153793.0
2024-10-22 15:40:00,58.51,58.64,58.51,58.56,198248.0,57.5511,57.679,57.5511,57.6003,198248.0
2024-10-22 15:50:00,58.57,58.72,58.56,58.67,699802.0,57.6101,57.7577,57.6003,57.7085,699802.0
2024-10-23 09:30:00,57.6,58.2,57.52,58.13,446355.0,56.656,57.2462,56.5773,57.1773,446355.0
2024-10-23 09:40:00,58.13,58.63,58.11,58.59,250111.0,57.1773,57.6691,57.1576,57.6298,250111.0
2024-10-23 09:50:00,58.58,58.61,58.28,58.35,165487.0,57.6199,57.6495,57.3249,57.3937,165487.0
2024-10-23 10:00:00,58.36,58.49,58.27,58.42,228217.0,57.4036,57.5314,57.315,57.4626,228217.0
2024-10-23 10:10:00,58.4,58.4,57.96,58.01,341317.0,57.4429,57.4429,57.0101,57.0593,341317.0
2024-10-23 10:20:00,58.01,58.2,57.98,58.15,146460.0,57.0593,57.2462,57.0298,57.197,146460.0
2024-10-23 10:30:00,58.14,58.18,57.96,58.0,164424.0,57.1872,57.2265,57.0101,57.0495,164424.0
2024-10-23 10:40:00,58.0,58.12,57.96,58.09,102911.0,57.0495,57.1675,57.0101,57.138,102911.0
2024-10-23 10:50:00,58.08,58.14,58.01,58.05,169601.0,57.1281,57.1872,57.0593,57.0986,169601.0
2024-10-23 11:00:00,58.05,58.08,57.97,58.02,107177.0,57.0986,57.1281,57.0199,57.0691,107177.0
2024-10-23 11:10:00,58.01,58.04,57.73,57.84,195929.0,57.0593,57.0888,56.7839,56.8921,195929.0
2024-10-23 11:20:00,57.83,57.87,57.76,57.82,127082.0,56.8822,56.9216,56.8134,56.8724,127082.0
2024-10-23 11:30:00,57.81,58.07,57.81,58.04,138153.0,56.8626,57.1183,56.8626,57.0888,138153.0
2024-10-23 11:40:00,58.05,58.08,57.99,58.02,103212.0,57.0986,57.1281,57.0396,57.0691,103212.0
2024-10-23 11:50:00,58.02,58.1,58.02,58.05,116018.0,57.0691,57.1478,57.0691,57.0986,116018.0
2024-10-23 12:00:00,58.05,58.11,58.01,58.07,97308.0,57.0986,57.1576,57.0593,57.1183,97308.0
2024-10-23 12:10:00,58.06,58.08,58.02,58.04,75772.0,57.1085,57.1281,57.0691,57.0888,75772.0
2024-10-23 12:20:00,58.04,58.09,57.98,57.98,86926.0,57.0888,57.138,57.0298,57.0298,86926.0
2024-10-23 12:30:00,57.98,58.1,57.95,58.09,85267.0,57.0298,57.1478,57.0003,57.138,85267.0
2024-10-23 12:40:00,58.09,58.21,58.08,58.15,54511.0,57.138,57.256,57.1281,57.197,54511.0
2024-10-23 12:50:00,58.15,58.21,58.12,58.15,54263.0,57.197,57.256,57.1675,57.197,54263.0
2024-10-23 13:00:00,58.15,58.17,58.02,58.08,65792.0,57.197,57.2167,57.0691,57.1281,65792.0
2024-10-23 13:10:00,58.09,58.09,57.96,57.96,68353.0,57.138,57.138,57.0101,57.0101,68353.0
2024-10-23 13:20:00,57.97,58.0,57.93,57.98,63275.0,57.0199,57.0495,56.9806,57.0298,63275.0
2024-10-23 13:30:00,57.98,57.99,57.91,57.95,86992.0,57.0298,57.0396,56.9609,57.0003,86992.0
2024-10-23 13:40:00,57.95,57.97,57.87,57.92,58542.0,57.0003,57.0199,56.9216,56.9708,58542.0
2024-10-23 13:50:00,57.93,57.97,57.89,57.91,74378.0,56.9806,57.0199,56.9413,56.9609,74378.0
2024-10-23 14:00:00,57.9,57.91,57.79,57.88,91863.0,56.9511,56.9609,56.8429,56.9314,91863.0
2024-10-23 14:10:00,57.89,57.89,57.79,57.8,137367.0,56.9413,56.9413,56.8429,56.8527,137367.0
2024-10-23 14:20:00,57.8,57.87,57.78,57.81,135240.0,56.8527,56.9216,56.8331,56.8626,135240.0
2024-10-23 14:30:00,57.8,57.96,57.79,57.93,184490.0,56.8527,57.0101,56.8429,56.9806,184490.0
2024-10-23 14:40:00,57.93,58.0,57.88,57.91,215074.0,56.9806,57.0495,56.9314,56.9609,215074.0
2024-10-23 14:50:00,57.91,57.92,57.85,57.91,159303.0,56.9609,56.9708,56.9019,56.9609,159303.0
2024-10-23 15:00:00,57.92,57.92,57.83,57.84,185146.0,56.9708,56.9708,56.8822,56.8921,185146.0
2024-10-23 15:10:00,57.83,57.84,57.73,57.8,285028.0,56.8822,56.8921,56.7839,56.8527,285028.0
2024-10-23 15:20:00,57.8,57.81,57.71,57.74,259793.0,56.8527,56.8626,56.7642,56.7937,259793.0
2024-10-23 15:30:00,57.74,57.83,57.71,57.79,303454.0,56.7937,56.8822,56.7642,56.8429,303454.0
2024-10-23 15:40:00,57.79,57.85,57.72,57.76,382302.0,56.8429,56.9019,56.774,56.8134,382302.0
2024-10-23 15:50:00,57.76,57.82,57.67,57.76,1158238.0,56.8134,56.8724,56.7249,56.8134,1158238.0
2024-10-24 09:30:00,55.73,56.4,54.38,54.87,1620136.0,54.8167,55.4757,53.4888,53.9707,1620136.0
2024-10-24 09:40:00,54.88,54.89,53.88,54.27,811749.0,53.9806,53.9904,52.997,53.3806,811749.0
2024-10-24 09:50:00,54.27,54.3,53.76,53.87,502164.0,53.3806,53.4101,52.8789,52.9871,502164.0
2024-10-24 10:00:00,53.88,53.88,53.19,53.48,670502.0,52.997,52.997,52.3183,52.6035,670502.0
2024-10-24 10:10:00,53.49,53.49,52.93,53.12,679483.0,52.6134,52.6134,52.0625,52.2494,679483.0
2024-10-24 10:20:00,53.11,53.3,52.87,52.89,634049.0,52.2396,52.4265,52.0035,52.0232,634049.0
2024-10-24 10:30:00,52.9,52.99,52.68,52.98,673326.0,52.033,52.1216,51.8166,52.1117,673326.0
2024-10-24 10:40:00,52.97,53.12,52.82,52.87,375138.0,52.1019,52.2494,51.9543,52.0035,375138.0
2024-10-24 10:50:00,52.88,52.99,52.59,52.95,396518.0,52.0134,52.1216,51.7281,52.0822,396518.0
2024-10-24 11:00:00,52.97,52.98,52.47,52.61,518713.0,52.1019,52.1117,51.6101,51.7478,518713.0
2024-10-24 11:10:00,52.6,52.64,52.43,52.43,375388.0,51.7379,51.7773,51.5707,51.5707,375388.0
2024-10-24 11:20:00,52.43,52.44,52.1,52.12,635174.0,51.5707,51.5806,51.2461,51.2658,635174.0
2024-10-24 11:30:00,52.11,52.12,51.55,51.55,903778.0,51.256,51.2658,50.7052,50.7052,903778.0
2024-10-24 11:40:00,51.55,51.63,51.42,51.44,781802.0,50.7052,50.7838,50.5773,50.597,781802.0
2024-10-24 11:50:00,51.45,51.49,51.1,51.15,644886.0,50.6068,50.6461,50.2625,50.3117,644886.0
2024-10-24 12:00:00,51.14,51.21,50.35,50.45,1340173.0,50.3019,50.3707,49.5248,49.6232,1340173.0
2024-10-24 12:10:00,50.44,50.54,49.7,50.37,1643107.0,49.6133,49.7117,48.8855,49.5445,1643107.0
2024-10-24 12:20:00,50.38,50.47,49.55,49.78,1173116.0,49.5543,49.6429,48.7379,48.9642,1173116.0
2024-10-24 12:30:00,49.78,49.96,49.36,49.76,1099686.0,48.9642,49.1412,48.551,48.9445,1099686.0
2024-10-24 12:40:00,49.76,49.76,49.25,49.71,983891.0,48.9445,48.9445,48.4429,48.8953,983891.0
2024-10-24 12:50:00,49.72,49.92,49.45,49.54,872432.0,48.9051,49.1019,48.6396,48.7281,872432.0
2024-10-24 13:00:00,49.53,49.92,49.4,49.69,672757.0,48.7183,49.1019,48.5904,48.8756,672757.0
2024-10-24 13:10:00,49.69,49.81,49.41,49.5,449631.0,48.8756,48.9937,48.6002,48.6888,449631.0
2024-10-24 13:20:00,49.49,49.5,49.17,49.39,569764.0,48.6789,48.6888,48.3642,48.5806,569764.0
2024-10-24 13:30:00,49.4,49.42,49.01,49.17,669555.0,48.5904,48.6101,48.2068,48.3642,669555.0
2024-10-24 13:40:00,49.17,49.43,49.17,49.26,489675.0,48.3642,48.6199,48.3642,48.4527,489675.0
2024-10-24 13:50:00,49.26,49.47,49.12,49.47,433291.0,48.4527,48.6592,48.315,48.6592,433291.0
2024-10-24 14:00:00,49.47,49.8,49.42,49.7,634024.0,48.6592,48.9838,48.6101,48.8855,634024.0
2024-10-24 14:10:00,49.71,49.74,49.2,49.29,546314.0,48.8953,48.9248,48.3937,48.4822,546314.0
2024-10-24 14:20:00,49.29,49.63,49.29,49.59,338228.0,48.4822,48.8166,48.4822,48.7773,338228.0
2024-10-24 14:30:00,49.59,49.6,49.4,49.45,448571.0,48.7773,48.7871,48.5904,48.6396,448571.0
2024-10-24 14:40:00,49.46,49.49,49.32,49.41,501532.0,48.6494,48.6789,48.5117,48.6002,501532.0
2024-10-24 14:50:00,49.41,49.41,49.07,49.16,696337.0,48.6002,48.6002,48.2658,48.3543,696337.0
2024-10-24 15:00:00,49.16,49.21,48.93,49.12,708313.0,48.3543,48.4035,48.1281,48.315,708313.0
2024-10-24 15:10:00,49.12,49.36,49.11,49.35,554518.0,48.315,48.551,48.3051,48.5412,554518.0
2024-10-24 15:20:00,49.35,49.35,49.11,49.12,408634.0,48.5412,48.5412,48.3051,48.315,408634.0
2024-10-24 15:30:00,49.11,49.14,48.94,49.01,730035.0,48.3051,48.3347,48.1379,48.2068,730035.0
2024-10-24 15:40:00,49.02,49.24,49.01,49.2,782872.0,48.2166,48.433,48.2068,48.3937,782872.0
2024-10-24 15:50:00,49.2,49.4,49.19,49.24,2203405.0,48.3937,48.5904,48.3838,48.433,2203405.0
2024-10-25 09:30:00,47.76,47.88,46.83,47.06,2875770.0,46.9773,47.0953,46.0625,46.2887,2875770.0
2024-10-25 09:40:00,47.08,47.39,46.76,47.37,1378242.0,46.3084,46.6133,45.9937,46.5937,1378242.0
2024-10-25 09:50:00,47.37,47.56,47.11,47.52,1034095.0,46.5937,46.7805,46.3379,46.7412,1034095.0
2024-10-25 10:00:00,47.52,47.99,47.51,47.94,1207066.0,46.7412,47.2035,46.7314,47.1543,1207066.0
2024-10-25 10:10:00,47.95,48.01,47.62,47.8,880661.0,47.1642,47.2232,46.8396,47.0166,880661.0
2024-10-25 10:20:00,47.8,47.95,47.75,47.88,577776.0,47.0166,47.1642,46.9674,47.0953,577776.0
2024-10-25 10:30:00,47.88,47.91,47.74,47.79,665061.0,47.0953,47.1248,46.9576,47.0068,665061.0
2024-10-25 10:40:00,47.79,48.18,47.76,48.13,707670.0,47.0068,47.3904,46.9773,47.3412,707670.0
2024-10-25 10:50:00,48.13,48.27,48.12,48.26,571323.0,47.3412,47.4789,47.3314,47.4691,571323.0
2024-10-25 11:00:00,48.25,48.7,48.19,48.68,648888.0,47.4592,47.9019,47.4002,47.8822,648888.0
2024-10-25 11:10:00,48.69,48.85,48.56,48.75,941929.0,47.892,48.0494,47.7642,47.951,941929.0
2024-10-25 11:20:00,48.75,48.87,48.66,48.84,568304.0,47.951,48.0691,47.8625,48.0396,568304.0
2024-10-25 11:30:00,48.84,48.92,48.66,48.68,711887.0,48.0396,48.1183,47.8625,47.8822,711887.0
2024-10-25 11:40:00,48.68,48.77,48.6,48.77,388375.0,47.8822,47.9707,47.8035,47.9707,388375.0
2024-10-25 11:50:00,48.76,48.81,48.66,48.72,295495.0,47.9609,48.0101,47.8625,47.9215,295495.0
2024-10-25 12:00:00,48.71,48.77,48.55,48.76,329562.0,47.9117,47.9707,47.7543,47.9609,329562.0
2024-10-25 12:10:00,48.75,48.85,48.64,48.77,264186.0,47.951,48.0494,47.8428,47.9707,264186.0
2024-10-25 12:20:00,48.77,48.8,48.71,48.73,191697.0,47.9707,48.0002,47.9117,47.9314,191697.0
2024-10-25 12:30:00,48.72,48.74,48.62,48.69,270177.0,47.9215,47.9412,47.8232,47.892,270177.0
2024-10-25 12:40:00,48.69,48.77,48.66,48.75,287709.0,47.892,47.9707,47.8625,47.951,287709.0
2024-10-25 12:50:00,48.75,48.84,48.73,48.79,211209.0,47.951,48.0396,47.9314,47.9904,211209.0
2024-10-25 13:00:00,48.79,48.79,48.65,48.75,307562.0,47.9904,47.9904,47.8527,47.951,307562.0
2024-10-25 13:10:00,48.75,48.79,48.6,48.73,279188.0,47.951,47.9904,47.8035,47.9314,279188.0
2024-10-25 13:20:00,48.72,48.8,48.68,48.71,207376.0,47.9215,48.0002,47.8822,47.9117,207376.0
2024-10-25 13:30:00,48.7,48.73,48.63,48.7,271535.0,47.9019,47.9314,47.833,47.9019,271535.0
2024-10-25 13:40:00,48.71,48.81,48.7,48.76,212502.0,47.9117,48.0101,47.9019,47.9609,212502.0
2024-10-25 13:50:00,48.75,48.78,48.65,48.66,178544.0,47.951,47.9806,47.8527,47.8625,178544.0
2024-10-25 14:00:00,48.66,48.71,48.44,48.46,275778.0,47.8625,47.9117,47.6461,47.6658,275778.0
2024-10-25 14:10:00,48.45,48.52,48.28,48.41,386096.0,47.656,47.7248,47.4887,47.6166,386096.0
2024-10-25 14:20:00,48.41,48.51,48.28,48.51,223737.0,47.6166,47.715,47.4887,47.715,223737.0
2024-10-25 14:30:00,48.5,48.61,48.38,48.59,209323.0,47.7051,47.8133,47.5871,47.7937,209323.0
2024-10-25 14:40:00,48.59,48.59,48.43,48.44,310103.0,47.7937,47.7937,47.6363,47.6461,310103.0
2024-10-25 14:50:00,48.43,48.58,48.39,48.55,228458.0,47.6363,47.7838,47.5969,47.7543,228458.0
2024-10-25 15:00:00,48.54,48.55,48.34,48.37,268027.0,47.7445,47.7543,47.5478,47.5773,268027.0
2024-10-25 15:10:00,48.36,48.44,48.3,48.38,261461.0,47.5674,47.6461,47.5084,47.5871,261461.0
2024-10-25 15:20:00,48.38,48.56,48.37,48.54,325412.0,47.5871,47.7642,47.5773,47.7445,325412.0
2024-10-25 15:30:00,48.53,48.73,48.43,48.73,426205.0,47.7347,47.9314,47.6363,47.9314,426205.0
2024-10-25 15:40:00,48.73,48.74,48.6,48.66,493782.0,47.9314,47.9412,47.8035,47.8625,493782.0
2024-10-25 15:50:00,48.66,48.72,48.4,48.41,1614009.0,47.8625,47.9215,47.6068,47.6166,1614009.0
2024-10-28 09:30:00,48.1,48.85,48.06,48.77,739228.0,47.3117,48.0494,47.2724,47.9707,739228.0
2024-10-28 09:40:00,48.75,48.82,48.48,48.74,402462.0,47.951,48.0199,47.6855,47.9412,402462.0
2024-10-28 09:50:00,48.74,48.82,48.53,48.61,338003.0,47.9412,48.0199,47.7347,47.8133,338003.0
2024-10-28 10:00:00,48.61,48.66,48.49,48.65,276203.0,47.8133,47.8625,47.6953,47.8527,276203.0
2024-10-28 10:10:00,48.64,48.87,48.64,48.73,298159.0,47.8428,48.0691,47.8428,47.9314,298159.0
2024-10-28 10:20:00,48.73,48.79,48.53,48.58,269879.0,47.9314,47.9904,47.7347,47.7838,269879.0
2024-10-28 10:30:00,48.58,48.58,48.32,48.4,346164.0,47.7838,47.7838,47.5281,47.6068,346164.0
2024-10-28 10:40:00,48.39,48.51,48.33,48.41,283637.0,47.5969,47.715,47.5379,47.6166,283637.0
2024-10-28 10:50:00,48.41,48.53,48.27,48.33,417540.0,47.6166,47.7347,47.4789,47.5379,417540.0
2024-10-28 11:00:00,48.33,48.37,48.2,48.3,285629.0,47.5379,47.5773,47.4101,47.5084,285629.0
2024-10-28 11:10:00,48.3,48.52,48.26,48.48,267489.0,47.5084,47.7248,47.4691,47.6855,267489.0
2024-10-28 11:20:00,48.48,48.61,48.46,48.59,184884.0,47.6855,47.8133,47.6658,47.7937,184884.0
2024-10-28 11:30:00,48.58,48.63,48.44,48.58,220047.0,47.7838,47.833,47.6461,47.7838,220047.0
2024-10-28 11:40:00,48.58,48.6,48.47,48.49,239758.0,47.7838,47.8035,47.6756,47.6953,239758.0
2024-10-28 11:50:00,48.49,48.52,48.39,48.42,214438.0,47.6953,47.7248,47.5969,47.6265,214438.0
2024-10-28 12:00:00,48.42,48.5,48.38,48.46,191833.0,47.6265,47.7051,47.5871,47.6658,191833.0
2024-10-28 12:10:00,48.46,48.52,48.45,48.46,136117.0,47.6658,47.7248,47.656,47.6658,136117.0
2024-10-28 12:20:00,48.45,48.68,48.43,48.64,334020.0,47.656,47.8822,47.6363,47.8428,334020.0
2024-10-28 12:30:00,48.63,48.7,48.59,48.61,177453.0,47.833,47.9019,47.7937,47.8133,177453.0
2024-10-28 12:40:00,48.6,48.66,48.48,48.53,170824.0,47.8035,47.8625,47.6855,47.7347,170824.0
2024-10-28 12:50:00,48.53,48.54,48.43,48.46,149712.0,47.7347,47.7445,47.6363,47.6658,149712.0
2024-10-28 13:00:00,48.46,48.47,48.38,48.41,123306.0,47.6658,47.6756,47.5871,47.6166,123306.0
2024-10-28 13:10:00,48.41,48.43,48.37,48.41,120870.0,47.6166,47.6363,47.5773,47.6166,120870.0
2024-10-28 13:20:00,48.42,48.5,48.41,48.48,126483.0,47.6265,47.7051,47.6166,47.6855,126483.0
2024-10-28 13:30:00,48.48,48.49,48.43,48.43,137979.0,47.6855,47.6953,47.6363,47.6363,137979.0
2024-10-28 13:40:00,48.43,48.5,48.4,48.48,192659.0,47.6363,47.7051,47.6068,47.6855,192659.0
2024-10-28 13:50:00,48.48,48.5,48.41,48.42,169619.0,47.6855,47.7051,47.6166,47.6265,169619.0
2024-10-28 14:00:00,48.41,48.43,48.38,48.39,177585.0,47.6166,47.6363,47.5871,47.5969,177585.0
2024-10-28 14:10:00,48.39,48.4,48.3,48.33,141571.0,47.5969,47.6068,47.5084,47.5379,141571.0
2024-10-28 14:20:00,48.32,48.38,48.31,48.34,121983.0,47.5281,47.5871,47.5183,47.5478,121983.0
2024-10-28 14:30:00,48.34,48.42,48.33,48.42,148559.0,47.5478,47.6265,47.5379,47.6265,148559.0
2024-10-28 14:40:00,48.43,48.49,48.4,48.41,152062.0,47.6363,47.6953,47.6068,47.6166,152062.0
2024-10-28 14:50:00,48.41,48.47,48.37,48.38,136578.0,47.6166,47.6756,47.5773,47.5871,136578.0
2024-10-28 15:00:00,48.38,48.44,48.34,48.34,195443.0,47.5871,47.6461,47.5478,47.5478,195443.0
2024-10-28 15:10:00,48.35,48.39,48.31,48.37,172183.0,47.5576,47.5969,47.5183,47.5773,172183.0
2024-10-28 15:20:00,48.37,48.48,48.36,48.47,211683.0,47.5773,47.6855,47.5674,47.6756,211683.0
2024-10-28 15:30:00,48.47,48.56,48.45,48.55,372579.0,47.6756,47.7642,47.656,47.7543,372579.0
2024-10-28 15:40:00,48.55,48.57,48.42,48.43,373594.0,47.7543,47.774,47.6265,47.6363,373594.0
2024-10-28 15:50:00,48.44,48.5,48.31,48.37,1350611.0,47.6461,47.7051,47.5183,47.5773,1350611.0
2024-10-29 09:30:00,48.84,48.9,48.53,48.62,468681.0,48.0396,48.0986,47.7347,47.8232,468681.0
2024-10-29 09:40:00,48.63,48.74,48.34,48.64,352531.0,47.833,47.9412,47.5478,47.8428,352531.0
2024-10-29 09:50:00,48.63,48.84,48.59,48.74,245804.0,47.833,48.0396,47.7937,47.9412,245804.0
2024-10-29 10:00:00,48.77,49.1,48.73,48.97,300980.0,47.9707,48.2953,47.9314,48.1674,300980.0
2024-10-29 10:10:00,48.97,49.07,48.9,49.05,256685.0,48.1674,48.2658,48.0986,48.2461,256685.0
2024-10-29 10:20:00,49.05,49.11,48.84,48.84,238109.0,48.2461,48.3051,48.0396,48.0396,238109.0
2024-10-29 10:30:00,48.85,48.93,48.77,48.82,227857.0,48.0494,48.1281,47.9707,48.0199,227857.0
2024-10-29 10:40:00,48.82,48.89,48.56,48.6,252804.0,48.0199,48.0888,47.7642,47.8035,252804.0
2024-10-29 10:50:00,48.6,48.68,48.48,48.63,283257.0,47.8035,47.8822,47.6855,47.833,283257.0
2024-10-29 11:00:00,48.63,48.66,48.52,48.6,147351.0,47.833,47.8625,47.7248,47.8035,147351.0
2024-10-29 11:10:00,48.59,48.6,48.38,48.39,140933.0,47.7937,47.8035,47.5871,47.5969,140933.0
2024-10-29 11:20:00,48.39,48.39,48.2,48.23,212012.0,47.5969,47.5969,47.4101,47.4396,212012.0
2024-10-29 11:30:00,48.23,48.32,48.21,48.28,122857.0,47.4396,47.5281,47.4199,47.4887,122857.0
2024-10-29 11:40:00,48.29,48.33,48.2,48.24,128598.0,47.4986,47.5379,47.4101,47.4494,128598.0
2024-10-29 11:50:00,48.25,48.25,48.09,48.09,141035.0,47.4592,47.4592,47.3019,47.3019,141035.0
2024-10-29 12:00:00,48.09,48.14,48.08,48.1,129076.0,47.3019,47.351,47.292,47.3117,129076.0
2024-10-29 12:10:00,48.1,48.11,47.95,47.97,316863.0,47.3117,47.3215,47.1642,47.1838,316863.0
2024-10-29 12:20:00,47.97,47.98,47.86,47.88,138483.0,47.1838,47.1937,47.0756,47.0953,138483.0
2024-10-29 12:30:00,47.88,47.92,47.76,47.79,257166.0,47.0953,47.1346,46.9773,47.0068,257166.0
2024-10-29 12:40:00,47.8,47.81,47.75,47.8,148068.0,47.0166,47.0265,46.9674,47.0166,148068.0
2024-10-29 12:50:00,47.8,47.89,47.79,47.88,134004.0,47.0166,47.1051,47.0068,47.0953,134004.0
2024-10-29 13:00:00,47.88,48.09,47.88,48.01,192410.0,47.0953,47.3019,47.0953,47.2232,192410.0
2024-10-29 13:10:00,48.0,48.13,47.98,48.02,166063.0,47.2133,47.3412,47.1937,47.233,166063.0
2024-10-29 13:20:00,48.02,48.03,47.9,47.91,155835.0,47.233,47.2428,47.115,47.1248,155835.0
2024-10-29 13:30:00,47.92,47.93,47.81,47.83,172255.0,47.1346,47.1445,47.0265,47.0461,172255.0
2024-10-29 13:40:00,47.84,47.9,47.8,47.85,147091.0,47.056,47.115,47.0166,47.0658,147091.0
2024-10-29 13:50:00,47.85,47.91,47.81,47.84,187920.0,47.0658,47.1248,47.0265,47.056,187920.0
2024-10-29 14:00:00,47.83,47.86,47.76,47.78,174582.0,47.0461,47.0756,46.9773,46.9969,174582.0
2024-10-29 14:10:00,47.78,47.94,47.75,47.93,186942.0,46.9969,47.1543,46.9674,47.1445,186942.0
2024-10-29 14:20:00,47.93,48.07,47.89,48.07,265562.0,47.1445,47.2822,47.1051,47.2822,265562.0
2024-10-29 14:30:00,48.07,48.14,48.0,48.02,267368.0,47.2822,47.351,47.2133,47.233,267368.0
2024-10-29 14:40:00,48.02,48.06,47.97,47.99,287971.0,47.233,47.2724,47.1838,47.2035,287971.0
2024-10-29 14:50:00,47.99,48.03,47.92,48.01,240849.0,47.2035,47.2428,47.1346,47.2232,240849.0
2024-10-29 15:00:00,48.02,48.03,47.96,48.02,267352.0,47.233,47.2428,47.174,47.233,267352.0
2024-10-29 15:10:00,48.01,48.07,47.95,47.97,302989.0,47.2232,47.2822,47.1642,47.1838,302989.0
2024-10-29 15:20:00,47.97,47.98,47.89,47.92,320728.0,47.1838,47.1937,47.1051,47.1346,320728.0
2024-10-29 15:30:00,47.92,47.95,47.89,47.92,202094.0,47.1346,47.1642,47.1051,47.1346,202094.0
2024-10-29 15:40:00,47.92,47.97,47.88,47.89,348136.0,47.1346,47.1838,47.0953,47.1051,348136.0
2024-10-29 15:50:00,47.89,47.94,47.76,47.82,1243081.0,47.1051,47.1543,46.9773,47.0363,1243081.0
2024-10-30 09:30:00,47.44,47.58,46.93,47.28,825762.0,46.6625,46.8002,46.1609,46.5051,825762.0
2024-10-30 09:40:00,47.3,47.5,47.24,47.33,232348.0,46.5248,46.7215,46.4658,46.5543,232348.0
2024-10-30 09:50:00,47.33,47.47,47.26,47.35,245096.0,46.5543,46.692,46.4855,46.574,245096.0
2024-10-30 10:00:00,47.34,47.45,47.22,47.25,159632.0,46.5642,46.6724,46.4461,46.4756,159632.0
2024-10-30 10:10:00,47.24,47.34,47.15,47.15,193004.0,46.4658,46.5642,46.3773,46.3773,193004.0
2024-10-30 10:20:00,47.14,47.15,46.88,46.98,383651.0,46.3674,46.3773,46.1117,46.2101,383651.0
2024-10-30 10:30:00,46.98,47.09,46.85,46.91,253428.0,46.2101,46.3183,46.0822,46.1412,253428.0
2024-10-30 10:40:00,46.91,46.93,46.76,46.81,299125.0,46.1412,46.1609,45.9937,46.0428,299125.0
2024-10-30 10:50:00,46.82,46.82,46.55,46.67,550691.0,46.0527,46.0527,45.7871,45.9051,550691.0
2024-10-30 11:00:00,46.66,46.7,46.51,46.68,528494.0,45.8953,45.9346,45.7478,45.915,528494.0
2024-10-30 11:10:00,46.68,46.95,46.66,46.85,297661.0,45.915,46.1805,45.8953,46.0822,297661.0
2024-10-30 11:20:00,46.86,46.98,46.82,46.9,200659.0,46.092,46.2101,46.0527,46.1314,200659.0
2024-10-30 11:30:00,46.91,47.05,46.9,47.02,215545.0,46.1412,46.2789,46.1314,46.2494,215545.0
2024-10-30 11:40:00,47.01,47.14,46.99,47.01,178968.0,46.2396,46.3674,46.2199,46.2396,178968.0
2024-10-30 11:50:00,47.01,47.07,46.99,47.04,141640.0,46.2396,46.2986,46.2199,46.2691,141640.0
2024-10-30 12:00:00,47.04,47.19,47.0,47.14,108055.0,46.2691,46.4166,46.2297,46.3674,108055.0
2024-10-30 12:10:00,47.14,47.14,46.99,47.02,136740.0,46.3674,46.3674,46.2199,46.2494,136740.0
2024-10-30 12:20:00,47.02,47.04,46.87,46.88,108221.0,46.2494,46.2691,46.1019,46.1117,108221.0
2024-10-30 12:30:00,46.89,46.94,46.85,46.86,154538.0,46.1215,46.1707,46.0822,46.092,154538.0
2024-10-30 12:40:00,46.87,46.99,46.84,46.96,96341.0,46.1019,46.2199,46.0723,46.1904,96341.0
2024-10-30 12:50:00,46.96,47.0,46.92,46.96,84021.0,46.1904,46.2297,46.151,46.1904,84021.0
2024-10-30 13:00:00,46.96,47.0,46.93,46.97,57617.0,46.1904,46.2297,46.1609,46.2002,57617.0
2024-10-30 13:10:00,46.98,47.09,46.95,47.07,79480.0,46.2101,46.3183,46.1805,46.2986,79480.0
2024-10-30 13:20:00,47.07,47.08,47.02,47.04,72059.0,46.2986,46.3084,46.2494,46.2691,72059.0
2024-10-30 13:30:00,47.04,47.04,46.95,46.96,79857.0,46.2691,46.2691,46.1805,46.1904,79857.0
2024-10-30 13:40:00,46.95,47.0,46.86,46.87,99028.0,46.1805,46.2297,46.092,46.1019,99028.0
2024-10-30 13:50:00,46.87,46.99,46.84,46.98,99983.0,46.1019,46.2199,46.0723,46.2101,99983.0
2024-10-30 14:00:00,46.98,47.08,46.98,47.07,138050.0,46.2101,46.3084,46.2101,46.2986,138050.0
2024-10-30 14:10:00,47.07,47.1,47.04,47.09,118995.0,46.2986,46.3281,46.2691,46.3183,118995.0
2024-10-30 14:20:00,47.1,47.18,47.08,47.1,94067.0,46.3281,46.4068,46.3084,46.3281,94067.0
2024-10-30 14:30:00,47.1,47.1,47.04,47.06,120022.0,46.3281,46.3281,46.2691,46.2887,120022.0
2024-10-30 14:40:00,47.06,47.13,47.05,47.11,82839.0,46.2887,46.3576,46.2789,46.3379,82839.0
2024-10-30 14:50:00,47.11,47.13,47.01,47.03,116185.0,46.3379,46.3576,46.2396,46.2592,116185.0
2024-10-30 15:00:00,47.04,47.06,47.01,47.03,109413.0,46.2691,46.2887,46.2396,46.2592,109413.0
2024-10-30 15:10:00,47.03,47.08,46.98,47.0,186781.0,46.2592,46.3084,46.2101,46.2297,186781.0
2024-10-30 15:20:00,47.01,47.04,46.96,46.98,154280.0,46.2396,46.2691,46.1904,46.2101,154280.0
2024-10-30 15:30:00,46.97,47.0,46.91,46.97,256627.0,46.2002,46.2297,46.1412,46.2002,256627.0
2024-10-30 15:40:00,46.98,47.03,46.94,46.98,253091.0,46.2101,46.2592,46.1707,46.2101,253091.0
2024-10-30 15:50:00,46.97,47.06,46.9,46.95,1003080.0,46.2002,46.2887,46.1314,46.1805,1003080.0
2024-10-31 09:30:00,46.35,46.45,46.12,46.23,678645.0,45.5904,45.6887,45.3641,45.4723,678645.0
2024-10-31 09:40:00,46.22,46.27,45.68,45.69,666034.0,45.4625,45.5117,44.9314,44.9412,666034.0
2024-10-31 09:50:00,45.69,45.86,45.61,45.68,436506.0,44.9412,45.1084,44.8625,44.9314,436506.0
2024-10-31 10:00:00,45.68,45.76,45.54,45.69,397409.0,44.9314,45.01,44.7937,44.9412,397409.0
2024-10-31 10:10:00,45.68,45.94,45.63,45.85,267830.0,44.9314,45.1871,44.8822,45.0986,267830.0
2024-10-31 10:20:00,45.84,45.9,45.66,45.7,269928.0,45.0887,45.1478,44.9117,44.951,269928.0
2024-10-31 10:30:00,45.69,45.75,45.49,45.51,381909.0,44.9412,45.0002,44.7445,44.7641,381909.0
2024-10-31 10:40:00,45.51,45.57,45.36,45.45,330857.0,44.7641,44.8232,44.6166,44.7051,330857.0
2024-10-31 10:50:00,45.45,45.45,45.22,45.29,412255.0,44.7051,44.7051,44.4789,44.5478,412255.0
2024-10-31 11:00:00,45.28,45.41,45.2,45.3,312027.0,44.5379,44.6658,44.4592,44.5576,312027.0
2024-10-31 11:10:00,45.29,45.44,45.22,45.41,294216.0,44.5478,44.6953,44.4789,44.6658,294216.0
2024-10-31 11:20:00,45.41,45.45,45.3,45.32,197444.0,44.6658,44.7051,44.5576,44.5773,197444.0
2024-10-31 11:30:00,45.31,45.42,45.28,45.39,413038.0,44.5674,44.6756,44.5379,44.6461,413038.0
2024-10-31 11:40:00,45.38,45.4,45.3,45.33,226077.0,44.6363,44.6559,44.5576,44.5871,226077.0
2024-10-31 11:50:00,45.33,45.34,45.18,45.28,295642.0,44.5871,44.5969,44.4396,44.5379,295642.0
2024-10-31 12:00:00,45.28,45.36,45.22,45.32,208355.0,44.5379,44.6166,44.4789,44.5773,208355.0
2024-10-31 12:10:00,45.32,45.48,45.32,45.42,173264.0,44.5773,44.7346,44.5773,44.6756,173264.0
2024-10-31 12:20:00,45.44,45.5,45.42,45.47,121197.0,44.6953,44.7543,44.6756,44.7248,121197.0
2024-10-31 12:30:00,45.46,45.5,45.39,45.49,159671.0,44.715,44.7543,44.6461,44.7445,159671.0
2024-10-31 12:40:00,45.49,45.57,45.45,45.48,129237.0,44.7445,44.8232,44.7051,44.7346,129237.0
2024-10-31 12:50:00,45.48,45.53,45.43,45.46,126616.0,44.7346,44.7838,44.6855,44.715,126616.0
2024-10-31 13:00:00,45.47,45.53,45.43,45.48,96303.0,44.7248,44.7838,44.6855,44.7346,96303.0
2024-10-31 13:10:00,45.49,45.58,45.48,45.55,101536.0,44.7445,44.833,44.7346,44.8035,101536.0
2024-10-31 13:20:00,45.55,45.58,45.43,45.48,148331.0,44.8035,44.833,44.6855,44.7346,148331.0
2024-10-31 13:30:00,45.48,45.55,45.45,45.47,99904.0,44.7346,44.8035,44.7051,44.7248,99904.0
2024-10-31 13:40:00,45.47,45.49,45.36,45.44,103445.0,44.7248,44.7445,44.6166,44.6953,103445.0
2024-10-31 13:50:00,45.44,45.5,45.39,45.48,102002.0,44.6953,44.7543,44.6461,44.7346,102002.0
2024-10-31 14:00:00,45.48,45.51,45.45,45.45,138899.0,44.7346,44.7641,44.7051,44.7051,138899.0
2024-10-31 14:10:00,45.45,45.47,45.39,45.47,155179.0,44.7051,44.7248,44.6461,44.7248,155179.0
2024-10-31 14:20:00,45.47,45.52,45.43,45.51,113669.0,44.7248,44.774,44.6855,44.7641,113669.0
2024-10-31 14:30:00,45.5,45.66,45.47,45.62,179628.0,44.7543,44.9117,44.7248,44.8723,179628.0
2024-10-31 14:40:00,45.62,45.63,45.55,45.63,99317.0,44.8723,44.8822,44.8035,44.8822,99317.0
2024-10-31 14:50:00,45.63,45.69,45.58,45.68,129860.0,44.8822,44.9412,44.833,44.9314,129860.0
2024-10-31 15:00:00,45.68,45.72,45.65,45.68,114423.0,44.9314,44.9707,44.9019,44.9314,114423.0
2024-10-31 15:10:00,45.69,45.7,45.61,45.64,131856.0,44.9412,44.951,44.8625,44.892,131856.0
2024-10-31 15:20:00,45.64,45.69,45.63,45.69,128406.0,44.892,44.9412,44.8822,44.9412,128406.0
2024-10-31 15:30:00,45.69,45.7,45.57,45.63,197008.0,44.9412,44.951,44.8232,44.8822,197008.0
2024-10-31 15:40:00,45.63,45.65,45.54,45.57,278420.0,44.8822,44.9019,44.7937,44.8232,278420.0
2024-10-31 15:50:00,45.57,45.62,45.43,45.45,1218403.0,44.8232,44.8723,44.6855,44.7051,1218403.0
2024-11-01 09:30:00,45.39,45.92,45.18,45.91,609850.0,44.6461,45.1674,44.4396,45.1576,609850.0
2024-11-01 09:40:00,45.92,46.01,45.74,45.74,157121.0,45.1674,45.256,44.9904,44.9904,157121.0
2024-11-01 09:50:00,45.75,45.92,45.57,45.59,194849.0,45.0002,45.1674,44.8232,44.8428,194849.0
2024-11-01 10:00:00,45.6,45.72,45.41,45.59,213463.0,44.8527,44.9707,44.6658,44.8428,213463.0
2024-11-01 10:10:00,45.58,45.67,45.52,45.58,147419.0,44.833,44.9215,44.774,44.833,147419.0
2024-11-01 10:20:00,45.59,45.7,45.51,45.68,159486.0,44.8428,44.951,44.7641,44.9314,159486.0
2024-11-01 10:30:00,45.68,45.72,45.47,45.48,128261.0,44.9314,44.9707,44.7248,44.7346,128261.0
2024-11-01 10:40:00,45.48,45.55,45.43,45.55,144617.0,44.7346,44.8035,44.6855,44.8035,144617.0
2024-11-01 10:50:00,45.55,45.66,45.5,45.65,88938.0,44.8035,44.9117,44.7543,44.9019,88938.0
2024-11-01 11:00:00,45.65,45.66,45.54,45.58,86287.0,44.9019,44.9117,44.7937,44.833,86287.0
2024-11-01 11:10:00,45.58,45.66,45.55,45.57,145903.0,44.833,44.9117,44.8035,44.8232,145903.0
2024-11-01 11:20:00,45.57,45.59,45.51,45.55,115289.0,44.8232,44.8428,44.7641,44.8035,115289.0
2024-11-01 11:30:00,45.55,45.55,45.41,45.43,136644.0,44.8035,44.8035,44.6658,44.6855,136644.0
2024-11-01 11:40:00,45.44,45.47,45.25,45.25,131675.0,44.6953,44.7248,44.5084,44.5084,131675.0
2024-11-01 11:50:00,45.26,45.3,45.21,45.3,147438.0,44.5182,44.5576,44.4691,44.5576,147438.0
2024-11-01 12:00:00,45.3,45.44,45.3,45.36,78773.0,44.5576,44.6953,44.5576,44.6166,78773.0
2024-11-01 12:10:00,45.36,45.42,45.31,45.41,125464.0,44.6166,44.6756,44.5674,44.6658,125464.0
2024-11-01 12:20:00,45.41,45.44,45.37,45.41,104712.0,44.6658,44.6953,44.6264,44.6658,104712.0
2024-11-01 12:30:00,45.41,45.45,45.36,45.41,109842.0,44.6658,44.7051,44.6166,44.6658,109842.0
2024-11-01 12:40:00,45.41,45.42,45.29,45.33,149357.0,44.6658,44.6756,44.5478,44.5871,149357.0
2024-11-01 12:50:00,45.34,45.42,45.32,45.37,99542.0,44.5969,44.6756,44.5773,44.6264,99542.0
2024-11-01 13:00:00,45.4,45.42,45.29,45.3,75656.0,44.6559,44.6756,44.5478,44.5576,75656.0
2024-11-01 13:10:00,45.3,45.38,45.29,45.32,82354.0,44.5576,44.6363,44.5478,44.5773,82354.0
2024-11-01 13:20:00,45.32,45.4,45.31,45.38,84190.0,44.5773,44.6559,44.5674,44.6363,84190.0
2024-11-01 13:30:00,45.38,45.39,45.21,45.22,112362.0,44.6363,44.6461,44.4691,44.4789,112362.0
2024-11-01 13:40:00,45.22,45.22,45.08,45.15,156225.0,44.4789,44.4789,44.3412,44.41,156225.0
2024-11-01 13:50:00,45.15,45.24,45.14,45.23,117694.0,44.41,44.4986,44.4002,44.4887,117694.0
2024-11-01 14:00:00,45.22,45.29,45.21,45.24,74992.0,44.4789,44.5478,44.4691,44.4986,74992.0
2024-11-01 14:10:00,45.23,45.25,45.17,45.2,127497.0,44.4887,44.5084,44.4297,44.4592,127497.0
2024-11-01 14:20:00,45.2,45.27,45.17,45.26,161635.0,44.4592,44.5281,44.4297,44.5182,161635.0
2024-11-01 14:30:00,45.25,45.28,45.16,45.28,81661.0,44.5084,44.5379,44.4199,44.5379,81661.0
2024-11-01 14:40:00,45.27,45.3,45.22,45.3,103935.0,44.5281,44.5576,44.4789,44.5576,103935.0
2024-11-01 14:50:00,45.3,45.33,45.27,45.29,78856.0,44.5576,44.5871,44.5281,44.5478,78856.0
2024-11-01 15:00:00,45.3,45.4,45.26,45.39,104277.0,44.5576,44.6559,44.5182,44.6461,104277.0
2024-11-01 15:10:00,45.4,45.43,45.36,45.4,175645.0,44.6559,44.6855,44.6166,44.6559,175645.0
2024-11-01 15:20:00,45.4,45.42,45.31,45.34,137649.0,44.6559,44.6756,44.5674,44.5969,137649.0
2024-11-01 15:30:00,45.34,45.36,45.27,45.3,140670.0,44.5969,44.6166,44.5281,44.5576,140670.0
2024-11-01 15:40:00,45.3,45.34,45.25,45.3,267180.0,44.5576,44.5969,44.5084,44.5576,267180.0
2024-11-01 15:50:00,45.29,45.29,45.14,45.25,1187394.0,44.5478,44.5478,44.4002,44.5084,1187394.0
2024-11-04 09:30:00,45.39,45.62,45.13,45.42,451291.0,44.6461,44.8723,44.3904,44.6756,451291.0
2024-11-04 09:40:00,45.45,45.8,45.43,45.76,241721.0,44.7051,45.0494,44.6855,45.01,241721.0
2024-11-04 09:50:00,45.75,45.78,45.63,45.7,154554.0,45.0002,45.0297,44.8822,44.951,154554.0
2024-11-04 10:00:00,45.7,45.73,45.55,45.7,176362.0,44.951,44.9805,44.8035,44.951,176362.0
2024-11-04 10:10:00,45.7,45.79,45.65,45.73,131879.0,44.951,45.0396,44.9019,44.9805,131879.0
2024-11-04 10:20:00,45.73,45.78,45.63,45.71,111277.0,44.9805,45.0297,44.8822,44.9609,111277.0
2024-11-04 10:30:00,45.71,45.79,45.65,45.78,125004.0,44.9609,45.0396,44.9019,45.0297,125004.0
2024-11-04 10:40:00,45.78,45.89,45.76,45.88,107684.0,45.0297,45.1379,45.01,45.1281,107684.0
2024-11-04 10:50:00,45.87,45.88,45.72,45.77,117915.0,45.1182,45.1281,44.9707,45.0199,117915.0
2024-11-04 11:00:00,45.77,45.79,45.72,45.73,112054.0,45.0199,45.0396,44.9707,44.9805,112054.0
2024-11-04 11:10:00,45.74,45.78,45.59,45.6,141384.0,44.9904,45.0297,44.8428,44.8527,141384.0
2024-11-04 11:20:00,45.6,45.61,45.52,45.57,103637.0,44.8527,44.8625,44.774,44.8232,103637.0
2024-11-04 11:30:00,45.57,45.58,45.42,45.45,135403.0,44.8232,44.833,44.6756,44.7051,135403.0
2024-11-04 11:40:00,45.45,45.48,45.33,45.34,122798.0,44.7051,44.7346,44.5871,44.5969,122798.0
2024-11-04 11:50:00,45.34,45.35,45.27,45.34,114261.0,44.5969,44.6068,44.5281,44.5969,114261.0
2024-11-04 12:00:00,45.34,45.41,45.33,45.37,82447.0,44.5969,44.6658,44.5871,44.6264,82447.0
2024-11-04 12:10:00,45.36,45.53,45.33,45.51,123129.0,44.6166,44.7838,44.5871,44.7641,123129.0
2024-11-04 12:20:00,45.5,45.67,45.5,45.65,74271.0,44.7543,44.9215,44.7543,44.9019,74271.0
2024-11-04 12:30:00,45.65,45.74,45.65,45.73,62531.0,44.9019,44.9904,44.9019,44.9805,62531.0
2024-11-04 12:40:00,45.73,45.79,45.7,45.79,60419.0,44.9805,45.0396,44.951,45.0396,60419.0
2024-11-04 12:50:00,45.79,45.86,45.79,45.84,69554.0,45.0396,45.1084,45.0396,45.0887,69554.0
2024-11-04 13:00:00,45.83,45.86,45.69,45.73,76960.0,45.0789,45.1084,44.9412,44.9805,76960.0
2024-11-04 13:10:00,45.74,45.78,45.72,45.73,96123.0,44.9904,45.0297,44.9707,44.9805,96123.0
2024-11-04 13:20:00,45.73,45.79,45.69,45.72,65667.0,44.9805,45.0396,44.9412,44.9707,65667.0
2024-11-04 13:30:00,45.72,45.77,45.7,45.76,134799.0,44.9707,45.0199,44.951,45.01,134799.0
2024-11-04 13:40:00,45.76,45.77,45.7,45.71,45884.0,45.01,45.0199,44.951,44.9609,45884.0
2024-11-04 13:50:00,45.71,45.71,45.65,45.66,79843.0,44.9609,44.9609,44.9019,44.9117,79843.0
2024-11-04 14:00:00,45.67,45.7,45.65,45.69,53292.0,44.9215,44.951,44.9019,44.9412,53292.0
2024-11-04 14:10:00,45.69,45.7,45.64,45.64,101801.0,44.9412,44.951,44.892,44.892,101801.0
2024-11-04 14:20:00,45.65,45.65,45.55,45.55,106002.0,44.9019,44.9019,44.8035,44.8035,106002.0
2024-11-04 14:30:00,45.55,45.62,45.52,45.55,289015.0,44.8035,44.8723,44.774,44.8035,289015.0
2024-11-04 14:40:00,45.55,45.55,45.44,45.47,144074.0,44.8035,44.8035,44.6953,44.7248,144074.0
2024-11-04 14:50:00,45.47,45.47,45.31,45.34,467331.0,44.7248,44.7248,44.5674,44.5969,467331.0
2024-11-04 15:00:00,45.34,45.41,45.32,45.4,134808.0,44.5969,44.6658,44.5773,44.6559,134808.0
2024-11-04 15:10:00,45.4,45.53,45.39,45.52,95797.0,44.6559,44.7838,44.6461,44.774,95797.0
2024-11-04 15:20:00,45.53,45.61,45.5,45.58,108771.0,44.7838,44.8625,44.7543,44.833,108771.0
2024-11-04 15:30:00,45.58,45.62,45.53,45.55,158974.0,44.833,44.8723,44.7838,44.8035,158974.0
2024-11-04 15:40:00,45.55,45.65,45.54,45.63,160342.0,44.8035,44.9019,44.7937,44.8822,160342.0
2024-11-04 15:50:00,45.63,45.76,45.61,45.75,693699.0,44.8822,45.01,44.8625,45.0002,693699.0
2024-11-05 09:30:00,45.8,46.08,45.67,45.88,479669.0,45.0494,45.3248,44.9215,45.1281,479669.0
2024-11-05 09:40:00,45.87,45.97,45.8,45.88,271849.0,45.1182,45.2166,45.0494,45.1281,271849.0
2024-11-05 09:50:00,45.88,46.05,45.86,46.02,157052.0,45.1281,45.2953,45.1084,45.2658,157052.0
2024-11-05 10:00:00,46.01,46.03,45.89,45.94,196174.0,45.256,45.2756,45.1379,45.1871,196174.0
2024-11-05 10:10:00,45.94,45.99,45.82,45.88,248973.0,45.1871,45.2363,45.0691,45.1281,248973.0
2024-11-05 10:20:00,45.89,45.92,45.8,45.83,142088.0,45.1379,45.1674,45.0494,45.0789,142088.0
2024-11-05 10:30:00,45.84,46.0,45.8,46.0,97911.0,45.0887,45.2461,45.0494,45.2461,97911.0
2024-11-05 10:40:00,45.99,46.13,45.95,46.07,67719.0,45.2363,45.374,45.1969,45.315,67719.0
2024-11-05 10:50:00,46.08,46.09,46.0,46.07,66314.0,45.3248,45.3346,45.2461,45.315,66314.0
2024-11-05 11:00:00,46.08,46.13,45.98,46.04,70896.0,45.3248,45.374,45.2264,45.2855,70896.0
2024-11-05 11:10:00,46.03,46.07,45.97,46.01,48947.0,45.2756,45.315,45.2166,45.256,48947.0
2024-11-05 11:20:00,46.0,46.05,45.95,45.98,61012.0,45.2461,45.2953,45.1969,45.2264,61012.0
2024-11-05 11:30:00,45.98,46.02,45.94,45.98,59880.0,45.2264,45.2658,45.1871,45.2264,59880.0
2024-11-05 11:40:00,45.98,45.99,45.88,45.97,70921.0,45.2264,45.2363,45.1281,45.2166,70921.0
2024-11-05 11:50:00,45.96,46.01,45.93,45.96,101672.0,45.2068,45.256,45.1773,45.2068,101672.0
2024-11-05 12:00:00,45.96,46.0,45.94,45.98,27711.0,45.2068,45.2461,45.1871,45.2264,27711.0
2024-11-05 12:10:00,46.0,46.12,45.99,46.04,119349.0,45.2461,45.3641,45.2363,45.2855,119349.0
2024-11-05 12:20:00,46.04,46.05,45.98,46.0,43754.0,45.2855,45.2953,45.2264,45.2461,43754.0
2024-11-05 12:30:00,46.0,46.03,45.98,46.02,43374.0,45.2461,45.2756,45.2264,45.2658,43374.0
2024-11-05 12:40:00,46.01,46.03,45.98,46.01,28897.0,45.256,45.2756,45.2264,45.256,28897.0
2024-11-05 12:50:00,46.0,46.02,45.97,45.98,60995.0,45.2461,45.2658,45.2166,45.2264,60995.0
2024-11-05 13:00:00,45.99,46.05,45.94,45.94,69459.0,45.2363,45.2953,45.1871,45.1871,69459.0
2024-11-05 13:10:00,45.94,46.0,45.93,45.97,34736.0,45.1871,45.2461,45.1773,45.2166,34736.0
2024-11-05 13:20:00,45.98,46.01,45.96,45.96,32277.0,45.2264,45.256,45.2068,45.2068,32277.0
2024-11-05 13:30:00,45.95,45.96,45.86,45.9,41553.0,45.1969,45.2068,45.1084,45.1478,41553.0
2024-11-05 13:40:00,45.9,45.94,45.88,45.9,37314.0,45.1478,45.1871,45.1281,45.1478,37314.0
2024-11-05 13:50:00,45.89,45.93,45.86,45.87,42095.0,45.1379,45.1773,45.1084,45.1182,42095.0
2024-11-05 14:00:00,45.87,46.0,45.86,45.98,71078.0,45.1182,45.2461,45.1084,45.2264,71078.0
2024-11-05 14:10:00,45.98,46.0,45.97,45.98,27780.0,45.2264,45.2461,45.2166,45.2264,27780.0
2024-11-05 14:20:00,45.99,45.99,45.9,45.91,47736.0,45.2363,45.2363,45.1478,45.1576,47736.0
2024-11-05 14:30:00,45.91,45.93,45.88,45.93,50835.0,45.1576,45.1773,45.1281,45.1773,50835.0
2024-11-05 14:40:00,45.93,45.96,45.92,45.96,50750.0,45.1773,45.2068,45.1674,45.2068,50750.0
2024-11-05 14:50:00,45.96,45.98,45.91,45.93,54369.0,45.2068,45.2264,45.1576,45.1773,54369.0
2024-11-05 15:00:00,45.92,45.99,45.89,45.99,28860.0,45.1674,45.2363,45.1379,45.2363,28860.0
2024-11-05 15:10:00,45.99,46.0,45.92,45.96,73670.0,45.2363,45.2461,45.1674,45.2068,73670.0
2024-11-05 15:20:00,45.96,45.97,45.92,45.96,62010.0,45.2068,45.2166,45.1674,45.2068,62010.0
2024-11-05 15:30:00,45.96,45.96,45.87,45.9,126523.0,45.2068,45.2068,45.1182,45.1478,126523.0
2024-11-05 15:40:00,45.89,45.91,45.82,45.84,120262.0,45.1379,45.1576,45.0691,45.0887,120262.0
2024-11-05 15:50:00,45.84,46.07,45.82,46.01,730337.0,45.0887,45.315,45.0691,45.256,730337.0
2024-11-06 09:30:00,44.25,44.37,43.78,44.12,1563687.0,43.5248,43.6428,43.0625,43.3969,1563687.0
2024-11-06 09:40:00,44.12,44.29,43.63,43.64,1077905.0,43.3969,43.5641,42.915,42.9248,1077905.0
2024-11-06 09:50:00,43.63,43.91,43.6,43.86,792740.0,42.915,43.1904,42.8854,43.1412,792740.0
2024-11-06 10:00:00,43.88,44.16,43.7,44.09,623649.0,43.1609,43.4363,42.9838,43.3674,623649.0
2024-11-06 10:10:00,44.09,44.2,43.99,44.01,603214.0,43.3674,43.4756,43.2691,43.2887,603214.0
2024-11-06 10:20:00,44.01,44.44,44.0,44.43,479566.0,43.2887,43.7117,43.2789,43.7018,479566.0
2024-11-06 10:30:00,44.42,44.63,44.36,44.4,551699.0,43.692,43.8986,43.633,43.6723,551699.0
2024-11-06 10:40:00,44.41,44.42,44.2,44.23,224303.0,43.6822,43.692,43.4756,43.5051,224303.0
2024-11-06 10:50:00,44.24,44.37,44.23,44.36,175170.0,43.515,43.6428,43.5051,43.633,175170.0
2024-11-06 11:00:00,44.37,44.42,44.11,44.14,300759.0,43.6428,43.692,43.3871,43.4166,300759.0
2024-11-06 11:10:00,44.15,44.25,44.05,44.11,267555.0,43.4264,43.5248,43.3281,43.3871,267555.0
2024-11-06 11:20:00,44.09,44.27,44.05,44.22,381765.0,43.3674,43.5445,43.3281,43.4953,381765.0
2024-11-06 11:30:00,44.21,44.28,44.13,44.2,193989.0,43.4855,43.5543,43.4068,43.4756,193989.0
2024-11-06 11:40:00,44.21,44.25,44.12,44.24,401291.0,43.4855,43.5248,43.3969,43.515,401291.0
2024-11-06 11:50:00,44.25,44.26,43.95,43.98,316957.0,43.5248,43.5346,43.2297,43.2592,316957.0
2024-11-06 12:00:00,43.98,44.05,43.88,43.96,314637.0,43.2592,43.3281,43.1609,43.2395,314637.0
2024-11-06 12:10:00,43.95,44.17,43.95,44.16,159676.0,43.2297,43.4461,43.2297,43.4363,159676.0
2024-11-06 12:20:00,44.18,44.37,44.17,44.26,154645.0,43.4559,43.6428,43.4461,43.5346,154645.0
2024-11-06 12:30:00,44.25,44.3,44.2,44.27,137021.0,43.5248,43.574,43.4756,43.5445,137021.0
2024-11-06 12:40:00,44.27,44.32,44.22,44.27,88598.0,43.5445,43.5936,43.4953,43.5445,88598.0
2024-11-06 12:50:00,44.27,44.33,44.2,44.3,196115.0,43.5445,43.6035,43.4756,43.574,196115.0
2024-11-06 13:00:00,44.3,44.48,44.3,44.37,168427.0,43.574,43.751,43.574,43.6428,168427.0
2024-11-06 13:10:00,44.37,44.47,44.36,44.42,132648.0,43.6428,43.7412,43.633,43.692,132648.0
2024-11-06 13:20:00,44.42,44.49,44.38,44.39,120976.0,43.692,43.7609,43.6527,43.6625,120976.0
2024-11-06 13:30:00,44.4,44.41,44.32,44.38,133563.0,43.6723,43.6822,43.5936,43.6527,133563.0
2024-11-06 13:40:00,44.39,44.48,44.39,44.44,90733.0,43.6625,43.751,43.6625,43.7117,90733.0
2024-11-06 13:50:00,44.43,44.46,44.32,44.46,209168.0,43.7018,43.7314,43.5936,43.7314,209168.0
2024-11-06 14:00:00,44.47,44.62,44.46,44.6,328166.0,43.7412,43.8887,43.7314,43.8691,328166.0
2024-11-06 14:10:00,44.61,44.64,44.5,44.59,102689.0,43.8789,43.9084,43.7707,43.8592,102689.0
2024-11-06 14:20:00,44.59,44.65,44.52,44.57,168552.0,43.8592,43.9182,43.7904,43.8396,168552.0
2024-11-06 14:30:00,44.56,44.59,44.5,44.55,139359.0,43.8297,43.8592,43.7707,43.8199,139359.0
2024-11-06 14:40:00,44.55,44.63,44.5,44.54,163369.0,43.8199,43.8986,43.7707,43.81,163369.0
2024-11-06 14:50:00,44.54,44.55,44.37,44.4,165020.0,43.81,43.8199,43.6428,43.6723,165020.0
2024-11-06 15:00:00,44.39,44.41,44.26,44.27,200554.0,43.6625,43.6822,43.5346,43.5445,200554.0
2024-11-06 15:10:00,44.27,44.33,44.22,44.27,201783.0,43.5445,43.6035,43.4953,43.5445,201783.0
2024-11-06 15:20:00,44.27,44.33,44.25,44.26,153663.0,43.5445,43.6035,43.5248,43.5346,153663.0
2024-11-06 15:30:00,44.26,44.39,44.24,44.36,238937.0,43.5346,43.6625,43.515,43.633,238937.0
2024-11-06 15:40:00,44.36,44.49,44.34,44.45,360865.0,43.633,43.7609,43.6133,43.7215,360865.0
2024-11-06 15:50:00,44.45,44.6,44.42,44.49,1203995.0,43.7215,43.8691,43.692,43.7609,1203995.0
2024-11-07 09:30:00,44.98,45.02,44.2,44.48,1524508.0,44.2428,44.2822,43.4756,43.751,1524508.0
2024-11-07 09:40:00,44.46,44.73,44.41,44.56,376430.0,43.7314,43.9969,43.6822,43.8297,376430.0
2024-11-07 09:50:00,44.57,44.79,44.52,44.6,281647.0,43.8396,44.0559,43.7904,43.8691,281647.0
2024-11-07 10:00:00,44.59,44.86,44.52,44.86,337425.0,43.8592,44.1248,43.7904,44.1248,337425.0
2024-11-07 10:10:00,44.85,44.88,44.63,44.73,233421.0,44.115,44.1445,43.8986,43.9969,233421.0
2024-11-07 10:20:00,44.73,44.89,44.73,44.84,256102.0,43.9969,44.1543,43.9969,44.1051,256102.0
2024-11-07 10:30:00,44.84,44.88,44.7,44.73,213079.0,44.1051,44.1445,43.9674,43.9969,213079.0
2024-11-07 10:40:00,44.73,44.81,44.63,44.65,247257.0,43.9969,44.0756,43.8986,43.9182,247257.0
2024-11-07 10:50:00,44.64,44.86,44.61,44.81,246437.0,43.9084,44.1248,43.8789,44.0756,246437.0
2024-11-07 11:00:00,44.82,44.88,44.72,44.76,160238.0,44.0855,44.1445,43.9871,44.0264,160238.0
2024-11-07 11:10:00,44.75,44.76,44.63,44.68,102813.0,44.0166,44.0264,43.8986,43.9477,102813.0
2024-11-07 11:20:00,44.68,44.72,44.52,44.58,167077.0,43.9477,43.9871,43.7904,43.8494,167077.0
2024-11-07 11:30:00,44.58,44.74,44.55,44.74,148756.0,43.8494,44.0068,43.8199,44.0068,148756.0
2024-11-07 11:40:00,44.73,44.84,44.68,44.7,132322.0,43.9969,44.1051,43.9477,43.9674,132322.0
2024-11-07 11:50:00,44.7,44.71,44.63,44.64,93496.0,43.9674,43.9773,43.8986,43.9084,93496.0
2024-11-07 12:00:00,44.65,44.67,44.57,44.62,111980.0,43.9182,43.9379,43.8396,43.8887,111980.0
2024-11-07 12:10:00,44.62,44.73,44.61,44.73,89309.0,43.8887,43.9969,43.8789,43.9969,89309.0
2024-11-07 12:20:00,44.73,44.87,44.73,44.87,151928.0,43.9969,44.1346,43.9969,44.1346,151928.0
2024-11-07 12:30:00,44.87,44.93,44.85,44.91,139761.0,44.1346,44.1937,44.115,44.174,139761.0
2024-11-07 12:40:00,44.91,45.04,44.9,44.97,278350.0,44.174,44.3018,44.1641,44.233,278350.0
2024-11-07 12:50:00,44.97,45.03,44.94,44.96,82342.0,44.233,44.292,44.2035,44.2232,82342.0
2024-11-07 13:00:00,44.96,44.97,44.88,44.92,117002.0,44.2232,44.233,44.1445,44.1838,117002.0
2024-11-07 13:10:00,44.91,44.93,44.83,44.87,64753.0,44.174,44.1937,44.0953,44.1346,64753.0
2024-11-07 13:20:00,44.87,44.9,44.77,44.78,87511.0,44.1346,44.1641,44.0363,44.0461,87511.0
2024-11-07 13:30:00,44.79,44.85,44.75,44.77,86872.0,44.0559,44.115,44.0166,44.0363,86872.0
2024-11-07 13:40:00,44.76,44.8,44.68,44.74,146151.0,44.0264,44.0658,43.9477,44.0068,146151.0
2024-11-07 13:50:00,44.74,44.77,44.72,44.73,97631.0,44.0068,44.0363,43.9871,43.9969,97631.0
2024-11-07 14:00:00,44.73,44.83,44.59,44.73,92662.0,43.9969,44.0953,43.8592,43.9969,92662.0
2024-11-07 14:10:00,44.73,44.78,44.68,44.76,94360.0,43.9969,44.0461,43.9477,44.0264,94360.0
2024-11-07 14:20:00,44.76,44.78,44.7,44.72,125296.0,44.0264,44.0461,43.9674,43.9871,125296.0
2024-11-07 14:30:00,44.72,44.8,44.7,44.72,154733.0,43.9871,44.0658,43.9674,43.9871,154733.0
2024-11-07 14:40:00,44.72,44.77,44.56,44.75,185214.0,43.9871,44.0363,43.8297,44.0166,185214.0
2024-11-07 14:50:00,44.74,44.83,44.7,44.78,140871.0,44.0068,44.0953,43.9674,44.0461,140871.0
2024-11-07 15:00:00,44.77,45.04,44.75,44.99,160137.0,44.0363,44.3018,44.0166,44.2527,160137.0
2024-11-07 15:10:00,45.0,45.37,44.99,45.3,238365.0,44.2625,44.6264,44.2527,44.5576,238365.0
2024-11-07 15:20:00,45.31,45.34,45.25,45.29,214055.0,44.5674,44.5969,44.5084,44.5478,214055.0
2024-11-07 15:30:00,45.29,45.3,45.11,45.16,188838.0,44.5478,44.5576,44.3707,44.4199,188838.0
2024-11-07 15:40:00,45.15,45.22,45.09,45.14,314051.0,44.41,44.4789,44.351,44.4002,314051.0
2024-11-07 15:50:00,45.15,45.25,45.09,45.15,851307.0,44.41,44.5084,44.351,44.41,851307.0
2024-11-08 09:30:00,44.96,45.16,44.68,45.08,530262.0,44.2232,44.4199,43.9477,44.3412,530262.0
2024-11-08 09:40:00,45.09,45.27,44.88,45.17,237442.0,44.351,44.5281,44.1445,44.4297,237442.0
2024-11-08 09:50:00,45.16,45.18,45.0,45.08,220826.0,44.4199,44.4396,44.2625,44.3412,220826.0
2024-11-08 10:00:00,45.07,45.12,44.85,44.86,173672.0,44.3314,44.3805,44.115,44.1248,173672.0
2024-11-08 10:10:00,44.86,44.88,44.65,44.78,236790.0,44.1248,44.1445,43.9182,44.0461,236790.0
2024-11-08 10:20:00,44.78,44.87,44.72,44.81,249801.0,44.0461,44.1346,43.9871,44.0756,249801.0
2024-11-08 10:30:00,44.82,45.03,44.79,44.94,182398.0,44.0855,44.292,44.0559,44.2035,182398.0
2024-11-08 10:40:00,44.94,45.02,44.85,44.87,122957.0,44.2035,44.2822,44.115,44.1346,122957.0
2024-11-08 10:50:00,44.86,44.88,44.8,44.86,146932.0,44.1248,44.1445,44.0658,44.1248,146932.0
2024-11-08 11:00:00,44.86,44.92,44.79,44.84,104947.0,44.1248,44.1838,44.0559,44.1051,104947.0
2024-11-08 11:10:00,44.84,44.93,44.77,44.79,99101.0,44.1051,44.1937,44.0363,44.0559,99101.0
2024-11-08 11:20:00,44.79,44.82,44.74,44.81,102345.0,44.0559,44.0855,44.0068,44.0756,102345.0
2024-11-08 11:30:00,44.82,44.82,44.62,44.68,264576.0,44.0855,44.0855,43.8887,43.9477,264576.0
2024-11-08 11:40:00,44.69,44.76,44.55,44.75,179179.0,43.9576,44.0264,43.8199,44.0166,179179.0
2024-11-08 11:50:00,44.75,44.78,44.64,44.64,111151.0,44.0166,44.0461,43.9084,43.9084,111151.0
2024-11-08 12:00:00,44.65,44.76,44.61,44.68,124925.0,43.9182,44.0264,43.8789,43.9477,124925.0
2024-11-08 12:10:00,44.69,44.82,44.68,44.77,87240.0,43.9576,44.0855,43.9477,44.0363,87240.0
2024-11-08 12:20:00,44.76,44.84,44.73,44.8,65917.0,44.0264,44.1051,43.9969,44.0658,65917.0
2024-11-08 12:30:00,44.79,44.8,44.7,44.72,70008.0,44.0559,44.0658,43.9674,43.9871,70008.0
2024-11-08 12:40:00,44.73,44.84,44.71,44.82,51749.0,43.9969,44.1051,43.9773,44.0855,51749.0
2024-11-08 12:50:00,44.82,44.89,44.8,44.86,69782.0,44.0855,44.1543,44.0658,44.1248,69782.0
2024-11-08 13:00:00,44.87,44.9,44.84,44.86,95281.0,44.1346,44.1641,44.1051,44.1248,95281.0
2024-11-08 13:10:00,44.85,44.86,44.78,44.78,75822.0,44.115,44.1248,44.0461,44.0461,75822.0
2024-11-08 13:20:00,44.78,44.84,44.76,44.84,60122.0,44.0461,44.1051,44.0264,44.1051,60122.0
2024-11-08 13:30:00,44.84,44.85,44.77,44.83,141585.0,44.1051,44.115,44.0363,44.0953,141585.0
2024-11-08 13:40:00,44.82,44.87,44.78,44.83,83491.0,44.0855,44.1346,44.0461,44.0953,83491.0
2024-11-08 13:50:00,44.83,44.85,44.77,44.83,92786.0,44.0953,44.115,44.0363,44.0953,92786.0
2024-11-08 14:00:00,44.82,44.83,44.76,44.79,61300.0,44.0855,44.0953,44.0264,44.0559,61300.0
2024-11-08 14:10:00,44.79,44.87,44.77,44.82,112967.0,44.0559,44.1346,44.0363,44.0855,112967.0
2024-11-08 14:20:00,44.81,44.88,44.77,44.85,110426.0,44.0756,44.1445,44.0363,44.115,110426.0
2024-11-08 14:30:00,44.86,44.94,44.85,44.9,76014.0,44.1248,44.2035,44.115,44.1641,76014.0
2024-11-08 14:40:00,44.89,44.93,44.88,44.9,79434.0,44.1543,44.1937,44.1445,44.1641,79434.0
2024-11-08 14:50:00,44.9,44.97,44.88,44.92,84227.0,44.1641,44.233,44.1445,44.1838,84227.0
2024-11-08 15:00:00,44.92,44.99,44.92,44.96,68911.0,44.1838,44.2527,44.1838,44.2232,68911.0
2024-11-08 15:10:00,44.96,44.97,44.91,44.94,111451.0,44.2232,44.233,44.174,44.2035,111451.0
2024-11-08 15:20:00,44.94,44.97,44.93,44.94,117635.0,44.2035,44.233,44.1937,44.2035,117635.0
2024-11-08 15:30:00,44.94,45.0,44.86,44.91,138815.0,44.2035,44.2625,44.1248,44.174,138815.0
2024-11-08 15:40:00,44.91,44.95,44.89,44.91,143649.0,44.174,44.2133,44.1543,44.174,143649.0
2024-11-08 15:50:00,44.91,45.07,44.91,45.05,788338.0,44.174,44.3314,44.174,44.3117,788338.0
2024-11-11 09:30:00,43.2,43.38,42.72,43.02,1038798.0,42.492,42.6691,42.0199,42.315,1038798.0
2024-11-11 09:40:00,43.01,43.27,42.99,43.23,357317.0,42.3051,42.5609,42.2854,42.5215,357317.0
2024-11-11 09:50:00,43.24,43.44,43.18,43.32,332079.0,42.5313,42.7281,42.4723,42.61,332079.0
2024-11-11 10:00:00,43.31,43.49,43.18,43.21,223575.0,42.6002,42.7773,42.4723,42.5018,223575.0
2024-11-11 10:10:00,43.21,43.21,42.88,42.95,384704.0,42.5018,42.5018,42.1772,42.2461,384704.0
2024-11-11 10:20:00,42.95,42.97,42.68,42.78,571431.0,42.2461,42.2658,41.9805,42.0789,571431.0
2024-11-11 10:30:00,42.77,42.77,42.53,42.56,541181.0,42.0691,42.0691,41.833,41.8625,541181.0
2024-11-11 10:40:00,42.57,42.64,42.48,42.58,469834.0,41.8723,41.9412,41.7838,41.8822,469834.0
2024-11-11 10:50:00,42.58,42.6,42.38,42.4,406670.0,41.8822,41.9018,41.6854,41.7051,406670.0
2024-11-11 11:00:00,42.41,42.55,42.39,42.53,413838.0,41.715,41.8527,41.6953,41.833,413838.0
2024-11-11 11:10:00,42.54,42.57,42.45,42.53,213724.0,41.8428,41.8723,41.7543,41.833,213724.0
2024-11-11 11:20:00,42.54,42.61,42.5,42.6,394206.0,41.8428,41.9117,41.8035,41.9018,394206.0
2024-11-11 11:30:00,42.59,42.63,42.53,42.61,235280.0,41.892,41.9313,41.833,41.9117,235280.0
2024-11-11 11:40:00,42.61,42.61,42.55,42.55,187777.0,41.9117,41.9117,41.8527,41.8527,187777.0
2024-11-11 11:50:00,42.55,42.67,42.51,42.59,231643.0,41.8527,41.9707,41.8133,41.892,231643.0
2024-11-11 12:00:00,42.59,42.61,42.53,42.54,132061.0,41.892,41.9117,41.833,41.8428,132061.0
2024-11-11 12:10:00,42.54,42.54,42.39,42.4,185103.0,41.8428,41.8428,41.6953,41.7051,185103.0
2024-11-11 12:20:00,42.39,42.42,42.24,42.26,364014.0,41.6953,41.7248,41.5477,41.5674,364014.0
2024-11-11 12:30:00,42.26,42.4,42.25,42.38,143976.0,41.5674,41.7051,41.5576,41.6854,143976.0
2024-11-11 12:40:00,42.38,42.42,42.3,42.33,140822.0,41.6854,41.7248,41.6068,41.6363,140822.0
2024-11-11 12:50:00,42.33,42.38,42.16,42.17,173744.0,41.6363,41.6854,41.469,41.4789,173744.0
2024-11-11 13:00:00,42.16,42.21,42.07,42.19,185269.0,41.469,41.5182,41.3805,41.4986,185269.0
2024-11-11 13:10:00,42.19,42.23,42.12,42.14,146217.0,41.4986,41.5379,41.4297,41.4494,146217.0
2024-11-11 13:20:00,42.13,42.14,41.96,42.08,506834.0,41.4395,41.4494,41.2723,41.3904,506834.0
2024-11-11 13:30:00,42.09,42.31,42.05,42.22,259821.0,41.4002,41.6166,41.3609,41.5281,259821.0
2024-11-11 13:40:00,42.22,42.47,42.19,42.4,223654.0,41.5281,41.774,41.4986,41.7051,223654.0
2024-11-11 13:50:00,42.39,42.4,42.32,42.36,190202.0,41.6953,41.7051,41.6264,41.6658,190202.0
2024-11-11 14:00:00,42.36,42.4,42.33,42.34,173521.0,41.6658,41.7051,41.6363,41.6461,173521.0
2024-11-11 14:10:00,42.34,42.35,42.19,42.35,321625.0,41.6461,41.6559,41.4986,41.6559,321625.0
2024-11-11 14:20:00,42.35,42.38,42.27,42.33,145926.0,41.6559,41.6854,41.5772,41.6363,145926.0
2024-11-11 14:30:00,42.33,42.43,42.31,42.41,174534.0,41.6363,41.7346,41.6166,41.715,174534.0
2024-11-11 14:40:00,42.41,42.5,42.39,42.5,196843.0,41.715,41.8035,41.6953,41.8035,196843.0
2024-11-11 14:50:00,42.5,42.5,42.39,42.43,227149.0,41.8035,41.8035,41.6953,41.7346,227149.0
2024-11-11 15:00:00,42.43,42.45,42.38,42.4,253979.0,41.7346,41.7543,41.6854,41.7051,253979.0
2024-11-11 15:10:00,42.4,42.45,42.37,42.44,223105.0,41.7051,41.7543,41.6756,41.7445,223105.0
2024-11-11 15:20:00,42.44,42.48,42.37,42.39,203788.0,41.7445,41.7838,41.6756,41.6953,203788.0
2024-11-11 15:30:00,42.4,42.51,42.37,42.5,335344.0,41.7051,41.8133,41.6756,41.8035,335344.0
2024-11-11 15:40:00,42.5,42.56,42.46,42.49,423064.0,41.8035,41.8625,41.7641,41.7936,423064.0
2024-11-11 15:50:00,42.49,42.49,42.28,42.34,1177309.0,41.7936,41.7936,41.5871,41.6461,1177309.0
2024-11-12 09:30:00,41.92,42.0,41.65,41.77,776176.0,41.233,41.3117,40.9674,41.0854,776176.0
2024-11-12 09:40:00,41.78,41.98,41.63,41.82,626110.0,41.0953,41.292,40.9477,41.1346,626110.0
2024-11-12 09:50:00,41.82,41.87,41.64,41.67,401132.0,41.1346,41.1838,40.9576,40.9871,401132.0
2024-11-12 10:00:00,41.67,41.75,41.58,41.69,387683.0,40.9871,41.0658,40.8986,41.0068,387683.0
2024-11-12 10:10:00,41.69,41.73,41.56,41.67,296644.0,41.0068,41.0461,40.8789,40.9871,296644.0
2024-11-12 10:20:00,41.67,41.69,41.47,41.54,290854.0,40.9871,41.0068,40.7904,40.8592,290854.0
2024-11-12 10:30:00,41.53,41.55,41.35,41.36,305314.0,40.8494,40.869,40.6723,40.6822,305314.0
2024-11-12 10:40:00,41.37,41.42,41.29,41.34,345404.0,40.692,40.7412,40.6133,40.6625,345404.0
2024-11-12 10:50:00,41.35,41.42,41.3,41.37,207208.0,40.6723,40.7412,40.6231,40.692,207208.0
2024-11-12 11:00:00,41.38,41.53,41.35,41.52,224140.0,40.7018,40.8494,40.6723,40.8395,224140.0
2024-11-12 11:10:00,41.54,41.55,41.42,41.45,173840.0,40.8592,40.869,40.7412,40.7707,173840.0
2024-11-12 11:20:00,41.45,41.5,41.38,41.47,122901.0,40.7707,40.8199,40.7018,40.7904,122901.0
2024-11-12 11:30:00,41.47,41.49,41.38,41.41,172848.0,40.7904,40.81,40.7018,40.7313,172848.0
2024-11-12 11:40:00,41.41,41.51,41.39,41.47,124773.0,40.7313,40.8297,40.7117,40.7904,124773.0
2024-11-12 11:50:00,41.47,41.55,41.45,41.51,142476.0,40.7904,40.869,40.7707,40.8297,142476.0
2024-11-12 12:00:00,41.51,41.52,41.33,41.39,201670.0,40.8297,40.8395,40.6527,40.7117,201670.0
2024-11-12 12:10:00,41.38,41.38,41.24,41.36,286366.0,40.7018,40.7018,40.5641,40.6822,286366.0
2024-11-12 12:20:00,41.36,41.36,41.23,41.23,209280.0,40.6822,40.6822,40.5543,40.5543,209280.0
2024-11-12 12:30:00,41.23,41.34,41.23,41.33,232241.0,40.5543,40.6625,40.5543,40.6527,232241.0
2024-11-12 12:40:00,41.33,41.37,41.23,41.25,131459.0,40.6527,40.692,40.5543,40.574,131459.0
2024-11-12 12:50:00,41.25,41.29,41.19,41.22,156785.0,40.574,40.6133,40.5149,40.5445,156785.0
2024-11-12 13:00:00,41.22,41.26,41.14,41.25,232290.0,40.5445,40.5838,40.4658,40.574,232290.0
2024-11-12 13:10:00,41.24,41.3,41.21,41.25,351375.0,40.5641,40.6231,40.5346,40.574,351375.0
2024-11-12 13:20:00,41.25,41.26,41.17,41.25,119302.0,40.574,40.5838,40.4953,40.574,119302.0
2024-11-12 13:30:00,41.26,41.26,41.11,41.13,150891.0,40.5838,40.5838,40.4363,40.4559,150891.0
2024-11-12 13:40:00,41.14,41.23,41.13,41.22,174096.0,40.4658,40.5543,40.4559,40.5445,174096.0
2024-11-12 13:50:00,41.22,41.28,41.19,41.23,156432.0,40.5445,40.6035,40.5149,40.5543,156432.0
2024-11-12 14:00:00,41.22,41.32,41.22,41.29,190617.0,40.5445,40.6428,40.5445,40.6133,190617.0
2024-11-12 14:10:00,41.3,41.34,41.27,41.34,200446.0,40.6231,40.6625,40.5936,40.6625,200446.0
2024-11-12 14:20:00,41.34,41.37,41.31,41.34,165832.0,40.6625,40.692,40.633,40.6625,165832.0
2024-11-12 14:30:00,41.33,41.41,41.3,41.4,182012.0,40.6527,40.7313,40.6231,40.7215,182012.0
2024-11-12 14:40:00,41.4,41.5,41.38,41.49,177314.0,40.7215,40.8199,40.7018,40.81,177314.0
2024-11-12 14:50:00,41.49,41.5,41.39,41.4,159906.0,40.81,40.8199,40.7117,40.7215,159906.0
2024-11-12 15:00:00,41.4,41.5,41.4,41.45,174905.0,40.7215,40.8199,40.7215,40.7707,174905.0
2024-11-12 15:10:00,41.46,41.46,41.4,41.46,194015.0,40.7805,40.7805,40.7215,40.7805,194015.0
2024-11-12 15:20:00,41.46,41.5,41.36,41.38,719531.0,40.7805,40.8199,40.6822,40.7018,719531.0
2024-11-12 15:30:00,41.38,41.59,41.37,41.59,314432.0,40.7018,40.9084,40.692,40.9084,314432.0
2024-11-12 15:40:00,41.59,41.67,41.53,41.62,314213.0,40.9084,40.9871,40.8494,40.9379,314213.0
2024-11-12 15:50:00,41.62,41.67,41.51,41.58,1056031.0,40.9379,40.9871,40.8297,40.8986,1056031.0
2024-11-13 09:30:00,41.75,41.91,41.36,41.58,522633.0,41.0658,41.2231,40.6822,40.8986,522633.0
2024-11-13 09:40:00,41.58,41.7,41.54,41.59,300538.0,40.8986,41.0166,40.8592,40.9084,300538.0
2024-11-13 09:50:00,41.6,41.6,41.4,41.48,221178.0,40.9182,40.9182,40.7215,40.8002,221178.0
2024-11-13 10:00:00,41.48,41.53,41.27,41.46,233801.0,40.8002,40.8494,40.5936,40.7805,233801.0
2024-11-13 10:10:00,41.48,41.57,41.47,41.54,184154.0,40.8002,40.8887,40.7904,40.8592,184154.0
2024-11-13 10:20:00,41.54,41.67,41.49,41.65,173893.0,40.8592,40.9871,40.81,40.9674,173893.0
2024-11-13 10:30:00,41.64,41.66,41.46,41.48,130064.0,40.9576,40.9772,40.7805,40.8002,130064.0
2024-11-13 10:40:00,41.48,41.5,41.4,41.48,219888.0,40.8002,40.8199,40.7215,40.8002,219888.0
2024-11-13 10:50:00,41.47,41.62,41.46,41.6,299652.0,40.7904,40.9379,40.7805,40.9182,299652.0
2024-11-13 11:00:00,41.6,41.69,41.55,41.63,349955.0,40.9182,41.0068,40.869,40.9477,349955.0
2024-11-13 11:10:00,41.63,41.63,41.47,41.5,182297.0,40.9477,40.9477,40.7904,40.8199,182297.0
2024-11-13 11:20:00,41.5,41.51,41.44,41.46,140287.0,40.8199,40.8297,40.7608,40.7805,140287.0
2024-11-13 11:30:00,41.47,41.49,41.31,41.32,171921.0,40.7904,40.81,40.633,40.6428,171921.0
2024-11-13 11:40:00,41.32,41.48,41.31,41.47,151981.0,40.6428,40.8002,40.633,40.7904,151981.0
2024-11-13 11:50:00,41.48,41.48,41.36,41.37,89707.0,40.8002,40.8002,40.6822,40.692,89707.0
2024-11-13 12:00:00,41.38,41.39,41.29,41.34,110755.0,40.7018,40.7117,40.6133,40.6625,110755.0
2024-11-13 12:10:00,41.33,41.36,41.26,41.28,159902.0,40.6527,40.6822,40.5838,40.6035,159902.0
2024-11-13 12:20:00,41.27,41.3,41.15,41.19,170422.0,40.5936,40.6231,40.4756,40.5149,170422.0
2024-11-13 12:30:00,41.19,41.36,41.19,41.36,123637.0,40.5149,40.6822,40.5149,40.6822,123637.0
2024-11-13 12:40:00,41.36,41.36,41.29,41.36,155620.0,40.6822,40.6822,40.6133,40.6822,155620.0
2024-11-13 12:50:00,41.37,41.44,41.31,41.34,233250.0,40.692,40.7608,40.633,40.6625,233250.0
2024-11-13 13:00:00,41.34,41.38,41.28,41.29,83546.0,40.6625,40.7018,40.6035,40.6133,83546.0
2024-11-13 13:10:00,41.28,41.29,41.17,41.18,549379.0,40.6035,40.6133,40.4953,40.5051,549379.0
2024-11-13 13:20:00,41.19,41.19,41.12,41.13,162434.0,40.5149,40.5149,40.4461,40.4559,162434.0
2024-11-13 13:30:00,41.13,41.23,41.08,41.2,153763.0,40.4559,40.5543,40.4067,40.5248,153763.0
2024-11-13 13:40:00,41.19,41.2,41.13,41.15,133164.0,40.5149,40.5248,40.4559,40.4756,133164.0
2024-11-13 13:50:00,41.15,41.2,41.12,41.2,161741.0,40.4756,40.5248,40.4461,40.5248,161741.0
2024-11-13 14:00:00,41.2,41.21,41.12,41.16,206007.0,40.5248,40.5346,40.4461,40.4854,206007.0
2024-11-13 14:10:00,41.16,41.21,41.1,41.16,240342.0,40.4854,40.5346,40.4264,40.4854,240342.0
2024-11-13 14:20:00,41.15,41.34,41.15,41.3,176901.0,40.4756,40.6625,40.4756,40.6231,176901.0
2024-11-13 14:30:00,41.3,41.34,41.25,41.25,163200.0,40.6231,40.6625,40.574,40.574,163200.0
2024-11-13 14:40:00,41.25,41.34,41.22,41.27,151752.0,40.574,40.6625,40.5445,40.5936,151752.0
2024-11-13 14:50:00,41.27,41.3,41.18,41.24,254266.0,40.5936,40.6231,40.5051,40.5641,254266.0
2024-11-13 15:00:00,41.23,41.24,41.12,41.2,352457.0,40.5543,40.5641,40.4461,40.5248,352457.0
2024-11-13 15:10:00,41.2,41.22,41.17,41.19,203744.0,40.5248,40.5445,40.4953,40.5149,203744.0
2024-11-13 15:20:00,41.19,41.21,41.15,41.18,219847.0,40.5149,40.5346,40.4756,40.5051,219847.0
2024-11-13 15:30:00,41.19,41.26,41.12,41.23,352946.0,40.5149,40.5838,40.4461,40.5543,352946.0
2024-11-13 15:40:00,41.24,41.32,41.16,41.19,483063.0,40.5641,40.6428,40.4854,40.5149,483063.0
2024-11-13 15:50:00,41.18,41.26,41.08,41.22,1577852.0,40.5051,40.5838,40.4067,40.5445,1577852.0
2024-11-14 09:30:00,40.72,41.11,40.48,40.69,1140743.0,40.0526,40.4363,39.8166,40.0231,1140743.0
2024-11-14 09:40:00,40.69,40.85,40.59,40.75,402122.0,40.0231,40.1805,39.9248,40.0822,402122.0
2024-11-14 09:50:00,40.75,40.84,40.66,40.75,290695.0,40.0822,40.1707,39.9936,40.0822,290695.0
2024-11-14 10:00:00,40.76,40.95,40.67,40.94,643008.0,40.092,40.2789,40.0035,40.269,643008.0
2024-11-14 10:10:00,40.94,41.0,40.74,40.76,549397.0,40.269,40.3281,40.0723,40.092,549397.0
2024-11-14 10:20:00,40.77,41.04,40.76,41.03,386415.0,40.1018,40.3674,40.092,40.3576,386415.0
2024-11-14 10:30:00,41.03,41.14,41.0,41.07,504860.0,40.3576,40.4658,40.3281,40.3969,504860.0
2024-11-14 10:40:00,41.06,41.16,41.0,41.13,190749.0,40.3871,40.4854,40.3281,40.4559,190749.0
2024-11-14 10:50:00,41.12,41.18,41.06,41.16,185161.0,40.4461,40.5051,40.3871,40.4854,185161.0
2024-11-14 11:00:00,41.17,41.2,40.99,41.05,171680.0,40.4953,40.5248,40.3182,40.3772,171680.0
2024-11-14 11:10:00,41.05,41.07,40.92,40.96,234468.0,40.3772,40.3969,40.2494,40.2887,234468.0
2024-11-14 11:20:00,40.96,41.0,40.95,41.0,136690.0,40.2887,40.3281,40.2789,40.3281,136690.0
2024-11-14 11:30:00,40.99,41.05,40.93,40.98,265773.0,40.3182,40.3772,40.2592,40.3084,265773.0
2024-11-14 11:40:00,40.98,40.98,40.75,40.76,153438.0,40.3084,40.3084,40.0822,40.092,153438.0
2024-11-14 11:50:00,40.76,40.81,40.69,40.79,129353.0,40.092,40.1412,40.0231,40.1215,129353.0
2024-11-14 12:00:00,40.78,40.82,40.7,40.75,165623.0,40.1117,40.151,40.033,40.0822,165623.0
2024-11-14 12:10:00,40.74,40.75,40.65,40.69,154017.0,40.0723,40.0822,39.9838,40.0231,154017.0
2024-11-14 12:20:00,40.68,40.69,40.61,40.61,115306.0,40.0133,40.0231,39.9445,39.9445,115306.0
2024-11-14 12:30:00,40.62,40.79,40.61,40.73,111104.0,39.9543,40.1215,39.9445,40.0625,111104.0
2024-11-14 12:40:00,40.73,40.76,40.65,40.66,152206.0,40.0625,40.092,39.9838,39.9936,152206.0
2024-11-14 12:50:00,40.65,40.76,40.64,40.72,139657.0,39.9838,40.092,39.974,40.0526,139657.0
2024-11-14 13:00:00,40.71,40.73,40.66,40.72,106477.0,40.0428,40.0625,39.9936,40.0526,106477.0
2024-11-14 13:10:00,40.72,40.72,40.68,40.7,112086.0,40.0526,40.0526,40.0133,40.033,112086.0
2024-11-14 13:20:00,40.7,40.7,40.65,40.68,101039.0,40.033,40.033,39.9838,40.0133,101039.0
2024-11-14 13:30:00,40.67,40.79,40.66,40.76,127107.0,40.0035,40.1215,39.9936,40.092,127107.0
2024-11-14 13:40:00,40.76,40.8,40.71,40.72,70239.0,40.092,40.1313,40.0428,40.0526,70239.0
2024-11-14 13:50:00,40.72,40.75,40.61,40.63,123875.0,40.0526,40.0822,39.9445,39.9641,123875.0
2024-11-14 14:00:00,40.63,40.73,40.62,40.71,162284.0,39.9641,40.0625,39.9543,40.0428,162284.0
2024-11-14 14:10:00,40.71,40.76,40.69,40.73,140548.0,40.0428,40.092,40.0231,40.0625,140548.0
2024-11-14 14:20:00,40.73,40.73,40.66,40.69,149267.0,40.0625,40.0625,39.9936,40.0231,149267.0
2024-11-14 14:30:00,40.68,40.72,40.67,40.72,140236.0,40.0133,40.0526,40.0035,40.0526,140236.0
2024-11-14 14:40:00,40.72,40.75,40.7,40.73,101606.0,40.0526,40.0822,40.033,40.0625,101606.0
2024-11-14 14:50:00,40.73,40.79,40.7,40.72,328424.0,40.0625,40.1215,40.033,40.0526,328424.0
2024-11-14 15:00:00,40.71,40.72,40.48,40.5,326156.0,40.0428,40.0526,39.8166,39.8363,326156.0
2024-11-14 15:10:00,40.51,40.66,40.48,40.66,182460.0,39.8461,39.9936,39.8166,39.9936,182460.0
2024-11-14 15:20:00,40.66,40.7,40.58,40.68,236776.0,39.9936,40.033,39.9149,40.0133,236776.0
2024-11-14 15:30:00,40.69,40.71,40.59,40.61,331192.0,40.0231,40.0428,39.9248,39.9445,331192.0
2024-11-14 15:40:00,40.61,40.67,40.54,40.6,374404.0,39.9445,40.0035,39.8756,39.9346,374404.0
2024-11-14 15:50:00,40.6,40.81,40.59,40.67,1353835.0,39.9346,40.1412,39.9248,40.0035,1353835.0
2024-11-15 09:30:00,41.05,41.2,40.92,41.04,776913.0,40.3772,40.5248,40.2494,40.3674,776913.0
2024-11-15 09:40:00,41.04,41.19,41.02,41.14,302636.0,40.3674,40.5149,40.3477,40.4658,302636.0
2024-11-15 09:50:00,41.14,41.2,40.99,41.16,345308.0,40.4658,40.5248,40.3182,40.4854,345308.0
2024-11-15 10:00:00,41.17,41.31,41.04,41.28,229994.0,40.4953,40.633,40.3674,40.6035,229994.0
2024-11-15 10:10:00,41.29,41.29,41.18,41.2,151657.0,40.6133,40.6133,40.5051,40.5248,151657.0
2024-11-15 10:20:00,41.19,41.24,41.1,41.15,124554.0,40.5149,40.5641,40.4264,40.4756,124554.0
2024-11-15 10:30:00,41.16,41.25,41.11,41.23,204547.0,40.4854,40.574,40.4363,40.5543,204547.0
2024-11-15 10:40:00,41.23,41.25,41.16,41.23,105035.0,40.5543,40.574,40.4854,40.5543,105035.0
2024-11-15 10:50:00,41.24,41.28,41.17,41.19,111361.0,40.5641,40.6035,40.4953,40.5149,111361.0
2024-11-15 11:00:00,41.18,41.25,41.14,41.14,83120.0,40.5051,40.574,40.4658,40.4658,83120.0
2024-11-15 11:10:00,41.15,41.26,41.14,41.16,116792.0,40.4756,40.5838,40.4658,40.4854,116792.0
2024-11-15 11:20:00,41.16,41.2,41.11,41.12,86945.0,40.4854,40.5248,40.4363,40.4461,86945.0
2024-11-15 11:30:00,41.12,41.13,40.94,41.01,141132.0,40.4461,40.4559,40.269,40.3379,141132.0
2024-11-15 11:40:00,41.0,41.05,40.97,40.98,72035.0,40.3281,40.3772,40.2986,40.3084,72035.0
2024-11-15 11:50:00,40.98,40.99,40.85,40.89,79352.0,40.3084,40.3182,40.1805,40.2199,79352.0
2024-11-15 12:00:00,40.89,40.89,40.81,40.86,72359.0,40.2199,40.2199,40.1412,40.1904,72359.0
2024-11-15 12:10:00,40.86,40.94,40.86,40.94,88419.0,40.1904,40.269,40.1904,40.269,88419.0
2024-11-15 12:20:00,40.93,40.96,40.9,40.91,63214.0,40.2592,40.2887,40.2297,40.2395,63214.0
2024-11-15 12:30:00,40.91,40.93,40.84,40.91,75947.0,40.2395,40.2592,40.1707,40.2395,75947.0
2024-11-15 12:40:00,40.91,40.97,40.9,40.96,71345.0,40.2395,40.2986,40.2297,40.2887,71345.0
2024-11-15 12:50:00,40.94,40.96,40.9,40.91,85770.0,40.269,40.2887,40.2297,40.2395,85770.0
2024-11-15 13:00:00,40.91,40.91,40.77,40.84,117590.0,40.2395,40.2395,40.1018,40.1707,117590.0
2024-11-15 13:10:00,40.84,40.87,40.79,40.84,120955.0,40.1707,40.2002,40.1215,40.1707,120955.0
2024-11-15 13:20:00,40.84,40.87,40.81,40.84,86355.0,40.1707,40.2002,40.1412,40.1707,86355.0
2024-11-15 13:30:00,40.84,40.86,40.79,40.8,108178.0,40.1707,40.1904,40.1215,40.1313,108178.0
2024-11-15 13:40:00,40.8,40.84,40.66,40.68,266723.0,40.1313,40.1707,39.9936,40.0133,266723.0
2024-11-15 13:50:00,40.68,40.7,40.62,40.69,163224.0,40.0133,40.033,39.9543,40.0231,163224.0
2024-11-15 14:00:00,40.69,40.73,40.63,40.63,169878.0,40.0231,40.0625,39.9641,39.9641,169878.0
2024-11-15 14:10:00,40.64,40.68,40.6,40.66,118465.0,39.974,40.0133,39.9346,39.9936,118465.0
2024-11-15 14:20:00,40.66,40.71,40.65,40.71,92714.0,39.9936,40.0428,39.9838,40.0428,92714.0
2024-11-15 14:30:00,40.7,40.71,40.61,40.66,109269.0,40.033,40.0428,39.9445,39.9936,109269.0
2024-11-15 14:40:00,40.66,40.7,40.63,40.66,138365.0,39.9936,40.033,39.9641,39.9936,138365.0
2024-11-15 14:50:00,40.67,40.69,40.64,40.68,80864.0,40.0035,40.0231,39.974,40.0133,80864.0
2024-11-15 15:00:00,40.68,40.73,40.67,40.71,110213.0,40.0133,40.0625,40.0035,40.0428,110213.0
2024-11-15 15:10:00,40.71,40.74,40.67,40.71,121736.0,40.0428,40.0723,40.0035,40.0428,121736.0
2024-11-15 15:20:00,40.71,40.75,40.68,40.71,147466.0,40.0428,40.0822,40.0133,40.0428,147466.0
2024-11-15 15:30:00,40.71,40.84,40.7,40.83,315354.0,40.0428,40.1707,40.033,40.1608,315354.0
2024-11-15 15:40:00,40.83,40.85,40.73,40.77,345323.0,40.1608,40.1805,40.0625,40.1018,345323.0
2024-11-15 15:50:00,40.77,40.99,40.77,40.92,1103185.0,40.1018,40.3182,40.1018,40.2494,1103185.0
2024-11-18 09:30:00,41.9,42.17,41.84,42.12,770052.0,41.2133,41.4789,41.1543,41.4297,770052.0
2024-11-18 09:40:00,42.12,42.16,41.9,41.98,325822.0,41.4297,41.469,41.2133,41.292,325822.0
2024-11-18 09:50:00,41.98,42.07,41.74,42.05,311997.0,41.292,41.3805,41.0559,41.3609,311997.0
2024-11-18 10:00:00,42.05,42.15,41.98,42.06,283168.0,41.3609,41.4592,41.292,41.3707,283168.0
2024-11-18 10:10:00,42.05,42.12,42.0,42.09,191639.0,41.3609,41.4297,41.3117,41.4002,191639.0
2024-11-18 10:20:00,42.1,42.28,42.07,42.22,315924.0,41.41,41.5871,41.3805,41.5281,315924.0
2024-11-18 10:30:00,42.23,42.24,42.15,42.22,240633.0,41.5379,41.5477,41.4592,41.5281,240633.0
2024-11-18 10:40:00,42.22,42.22,42.12,42.17,127003.0,41.5281,41.5281,41.4297,41.4789,127003.0
2024-11-18 10:50:00,42.16,42.24,42.11,42.23,137273.0,41.469,41.5477,41.4199,41.5379,137273.0
2024-11-18 11:00:00,42.24,42.41,42.22,42.41,168396.0,41.5477,41.715,41.5281,41.715,168396.0
2024-11-18 11:10:00,42.4,42.44,42.31,42.34,188766.0,41.7051,41.7445,41.6166,41.6461,188766.0
2024-11-18 11:20:00,42.34,42.35,42.2,42.32,131473.0,41.6461,41.6559,41.5084,41.6264,131473.0
2024-11-18 11:30:00,42.31,42.32,42.2,42.27,113589.0,41.6166,41.6264,41.5084,41.5772,113589.0
2024-11-18 11:40:00,42.27,42.3,42.2,42.22,138714.0,41.5772,41.6068,41.5084,41.5281,138714.0
2024-11-18 11:50:00,42.22,42.28,42.16,42.26,152734.0,41.5281,41.5871,41.469,41.5674,152734.0
2024-11-18 12:00:00,42.26,42.27,42.14,42.17,114425.0,41.5674,41.5772,41.4494,41.4789,114425.0
2024-11-18 12:10:00,42.16,42.18,42.05,42.06,88180.0,41.469,41.4887,41.3609,41.3707,88180.0
2024-11-18 12:20:00,42.06,42.11,42.04,42.09,56865.0,41.3707,41.4199,41.351,41.4002,56865.0
2024-11-18 12:30:00,42.09,42.09,41.96,42.0,88603.0,41.4002,41.4002,41.2723,41.3117,88603.0
2024-11-18 12:40:00,42.0,42.09,41.99,42.06,109622.0,41.3117,41.4002,41.3018,41.3707,109622.0
2024-11-18 12:50:00,42.06,42.06,42.02,42.04,70129.0,41.3707,41.3707,41.3313,41.351,70129.0
2024-11-18 13:00:00,42.04,42.04,41.96,42.0,68168.0,41.351,41.351,41.2723,41.3117,68168.0
2024-11-18 13:10:00,42.01,42.04,41.98,42.0,72872.0,41.3215,41.351,41.292,41.3117,72872.0
2024-11-18 13:20:00,42.0,42.04,41.99,42.04,74152.0,41.3117,41.351,41.3018,41.351,74152.0
2024-11-18 13:30:00,42.04,42.06,42.0,42.05,72818.0,41.351,41.3707,41.3117,41.3609,72818.0
2024-11-18 13:40:00,42.04,42.05,41.97,42.02,126639.0,41.351,41.3609,41.2822,41.3313,126639.0
2024-11-18 13:50:00,42.02,42.14,42.02,42.13,73966.0,41.3313,41.4494,41.3313,41.4395,73966.0
2024-11-18 14:00:00,42.13,42.16,42.1,42.16,72850.0,41.4395,41.469,41.41,41.469,72850.0
2024-11-18 14:10:00,42.16,42.16,42.08,42.12,72994.0,41.469,41.469,41.3904,41.4297,72994.0
2024-11-18 14:20:00,42.12,42.17,42.09,42.16,167043.0,41.4297,41.4789,41.4002,41.469,167043.0
2024-11-18 14:30:00,42.16,42.22,42.15,42.18,102488.0,41.469,41.5281,41.4592,41.4887,102488.0
2024-11-18 14:40:00,42.18,42.24,42.16,42.24,99334.0,41.4887,41.5477,41.469,41.5477,99334.0
2024-11-18 14:50:00,42.24,42.27,42.22,42.26,96807.0,41.5477,41.5772,41.5281,41.5674,96807.0
2024-11-18 15:00:00,42.26,42.31,42.23,42.23,119525.0,41.5674,41.6166,41.5379,41.5379,119525.0
2024-11-18 15:10:00,42.23,42.27,42.22,42.26,139031.0,41.5379,41.5772,41.5281,41.5674,139031.0
2024-11-18 15:20:00,42.26,42.29,42.23,42.26,116030.0,41.5674,41.5969,41.5379,41.5674,116030.0
2024-11-18 15:30:00,42.26,42.27,42.17,42.19,203597.0,41.5674,41.5772,41.4789,41.4986,203597.0
2024-11-18 15:40:00,42.19,42.28,42.18,42.27,275675.0,41.4986,41.5871,41.4887,41.5772,275675.0
2024-11-18 15:50:00,42.27,42.42,42.24,42.36,1069759.0,41.5772,41.7248,41.5477,41.6658,1069759.0
2024-11-19 09:30:00,42.88,43.15,42.55,42.59,580110.0,42.1772,42.4428,41.8527,41.892,580110.0
2024-11-19 09:40:00,42.59,42.93,42.59,42.79,213422.0,41.892,42.2264,41.892,42.0887,213422.0
2024-11-19 09:50:00,42.78,42.78,42.46,42.52,245605.0,42.0789,42.0789,41.7641,41.8231,245605.0
2024-11-19 10:00:00,42.52,42.65,42.49,42.57,160302.0,41.8231,41.951,41.7936,41.8723,160302.0
2024-11-19 10:10:00,42.57,42.67,42.52,42.54,140468.0,41.8723,41.9707,41.8231,41.8428,140468.0
2024-11-19 10:20:00,42.54,42.67,42.53,42.62,141344.0,41.8428,41.9707,41.833,41.9215,141344.0
2024-11-19 10:30:00,42.62,42.68,42.53,42.61,147735.0,41.9215,41.9805,41.833,41.9117,147735.0
2024-11-19 10:40:00,42.62,42.77,42.61,42.77,101831.0,41.9215,42.0691,41.9117,42.0691,101831.0
2024-11-19 10:50:00,42.77,42.78,42.6,42.64,138547.0,42.0691,42.0789,41.9018,41.9412,138547.0
2024-11-19 11:00:00,42.64,42.65,42.5,42.57,117273.0,41.9412,41.951,41.8035,41.8723,117273.0
2024-11-19 11:10:00,42.58,42.79,42.58,42.79,81059.0,41.8822,42.0887,41.8822,42.0887,81059.0
2024-11-19 11:20:00,42.79,42.85,42.77,42.77,104154.0,42.0887,42.1477,42.0691,42.0691,104154.0
2024-11-19 11:30:00,42.77,42.81,42.61,42.66,103878.0,42.0691,42.1084,41.9117,41.9609,103878.0
2024-11-19 11:40:00,42.65,42.75,42.63,42.72,86445.0,41.951,42.0494,41.9313,42.0199,86445.0
2024-11-19 11:50:00,42.72,42.91,42.69,42.86,164851.0,42.0199,42.2068,41.9904,42.1576,164851.0
2024-11-19 12:00:00,42.86,42.93,42.84,42.91,91898.0,42.1576,42.2264,42.1379,42.2068,91898.0
2024-11-19 12:10:00,42.91,42.93,42.83,42.89,100357.0,42.2068,42.2264,42.1281,42.1871,100357.0
2024-11-19 12:20:00,42.89,42.94,42.83,42.93,102469.0,42.1871,42.2363,42.1281,42.2264,102469.0
2024-11-19 12:30:00,42.93,42.96,42.9,42.91,95716.0,42.2264,42.2559,42.1969,42.2068,95716.0
2024-11-19 12:40:00,42.91,42.92,42.82,42.84,64282.0,42.2068,42.2166,42.1182,42.1379,64282.0
2024-11-19 12:50:00,42.84,42.94,42.82,42.93,297529.0,42.1379,42.2363,42.1182,42.2264,297529.0
2024-11-19 13:00:00,42.94,42.96,42.86,42.96,69818.0,42.2363,42.2559,42.1576,42.2559,69818.0
2024-11-19 13:10:00,42.96,42.99,42.93,42.98,90152.0,42.2559,42.2854,42.2264,42.2756,90152.0
2024-11-19 13:20:00,42.98,42.99,42.91,42.95,84632.0,42.2756,42.2854,42.2068,42.2461,84632.0
2024-11-19 13:30:00,42.95,43.01,42.92,43.01,69899.0,42.2461,42.3051,42.2166,42.3051,69899.0
2024-11-19 13:40:00,43.01,43.04,42.98,43.01,121788.0,42.3051,42.3346,42.2756,42.3051,121788.0
2024-11-19 13:50:00,43.01,43.05,42.99,43.02,76192.0,42.3051,42.3445,42.2854,42.315,76192.0
2024-11-19 14:00:00,43.02,43.07,42.99,43.07,103816.0,42.315,42.3641,42.2854,42.3641,103816.0
2024-11-19 14:10:00,43.07,43.14,43.05,43.12,85431.0,42.3641,42.433,42.3445,42.4133,85431.0
2024-11-19 14:20:00,43.13,43.18,43.06,43.08,75156.0,42.4232,42.4723,42.3543,42.374,75156.0
2024-11-19 14:30:00,43.08,43.1,43.01,43.08,66714.0,42.374,42.3936,42.3051,42.374,66714.0
2024-11-19 14:40:00,43.08,43.08,42.99,43.04,110064.0,42.374,42.374,42.2854,42.3346,110064.0
2024-11-19 14:50:00,43.04,43.07,43.02,43.03,92020.0,42.3346,42.3641,42.315,42.3248,92020.0
2024-11-19 15:00:00,43.03,43.07,43.02,43.04,112213.0,42.3248,42.3641,42.315,42.3346,112213.0
2024-11-19 15:10:00,43.04,43.08,42.99,43.07,92272.0,42.3346,42.374,42.2854,42.3641,92272.0
2024-11-19 15:20:00,43.08,43.1,43.05,43.06,95958.0,42.374,42.3936,42.3445,42.3543,95958.0
2024-11-19 15:30:00,43.07,43.07,43.0,43.04,156072.0,42.3641,42.3641,42.2953,42.3346,156072.0
2024-11-19 15:40:00,43.04,43.12,43.01,43.11,183787.0,42.3346,42.4133,42.3051,42.4035,183787.0
2024-11-19 15:50:00,43.11,43.19,43.1,43.16,940115.0,42.4035,42.4822,42.3936,42.4527,940115.0
2024-11-20 09:30:00,42.98,43.09,42.76,42.83,491142.0,42.2756,42.3838,42.0592,42.1281,491142.0
2024-11-20 09:40:00,42.83,43.08,42.71,42.96,187734.0,42.1281,42.374,42.01,42.2559,187734.0
2024-11-20 09:50:00,42.95,42.98,42.76,42.79,131093.0,42.2461,42.2756,42.0592,42.0887,131093.0
2024-11-20 10:00:00,42.79,42.9,42.75,42.89,135436.0,42.0887,42.1969,42.0494,42.1871,135436.0
2024-11-20 10:10:00,42.88,42.98,42.83,42.95,80666.0,42.1772,42.2756,42.1281,42.2461,80666.0
2024-11-20 10:20:00,42.95,42.95,42.86,42.88,89664.0,42.2461,42.2461,42.1576,42.1772,89664.0
2024-11-20 10:30:00,42.89,42.91,42.83,42.89,94691.0,42.1871,42.2068,42.1281,42.1871,94691.0
2024-11-20 10:40:00,42.89,42.92,42.78,42.87,95131.0,42.1871,42.2166,42.0789,42.1674,95131.0
2024-11-20 10:50:00,42.87,42.95,42.83,42.93,126773.0,42.1674,42.2461,42.1281,42.2264,126773.0
2024-11-20 11:00:00,42.93,42.93,42.61,42.64,132350.0,42.2264,42.2264,41.9117,41.9412,132350.0
2024-11-20 11:10:00,42.63,42.68,42.57,42.66,123199.0,41.9313,41.9805,41.8723,41.9609,123199.0
2024-11-20 11:20:00,42.67,42.74,42.62,42.74,96782.0,41.9707,42.0395,41.9215,42.0395,96782.0
2024-11-20 11:30:00,42.75,42.8,42.7,42.77,88648.0,42.0494,42.0986,42.0002,42.0691,88648.0
2024-11-20 11:40:00,42.76,42.83,42.75,42.79,90879.0,42.0592,42.1281,42.0494,42.0887,90879.0
2024-11-20 11:50:00,42.79,42.91,42.78,42.86,78877.0,42.0887,42.2068,42.0789,42.1576,78877.0
2024-11-20 12:00:00,42.87,42.89,42.84,42.88,48837.0,42.1674,42.1871,42.1379,42.1772,48837.0
2024-11-20 12:10:00,42.88,42.93,42.83,42.84,71255.0,42.1772,42.2264,42.1281,42.1379,71255.0
2024-11-20 12:20:00,42.84,42.84,42.77,42.8,71120.0,42.1379,42.1379,42.0691,42.0986,71120.0
2024-11-20 12:30:00,42.8,42.88,42.79,42.88,86447.0,42.0986,42.1772,42.0887,42.1772,86447.0
2024-11-20 12:40:00,42.88,42.9,42.84,42.9,69630.0,42.1772,42.1969,42.1379,42.1969,69630.0
2024-11-20 12:50:00,42.9,42.95,42.84,42.84,135326.0,42.1969,42.2461,42.1379,42.1379,135326.0
2024-11-20 13:00:00,42.84,42.86,42.77,42.77,77690.0,42.1379,42.1576,42.0691,42.0691,77690.0
2024-11-20 13:10:00,42.77,42.8,42.75,42.77,73737.0,42.0691,42.0986,42.0494,42.0691,73737.0
2024-11-20 13:20:00,42.76,42.76,42.69,42.73,70487.0,42.0592,42.0592,41.9904,42.0297,70487.0
2024-11-20 13:30:00,42.73,42.75,42.67,42.67,47858.0,42.0297,42.0494,41.9707,41.9707,47858.0
2024-11-20 13:40:00,42.67,42.78,42.67,42.78,65084.0,41.9707,42.0789,41.9707,42.0789,65084.0
2024-11-20 13:50:00,42.78,42.82,42.77,42.79,74808.0,42.0789,42.1182,42.0691,42.0887,74808.0
2024-11-20 14:00:00,42.8,42.87,42.78,42.86,62031.0,42.0986,42.1674,42.0789,42.1576,62031.0
2024-11-20 14:10:00,42.86,42.87,42.83,42.85,101295.0,42.1576,42.1674,42.1281,42.1477,101295.0
2024-11-20 14:20:00,42.85,42.87,42.83,42.86,105133.0,42.1477,42.1674,42.1281,42.1576,105133.0
2024-11-20 14:30:00,42.86,42.92,42.85,42.91,74572.0,42.1576,42.2166,42.1477,42.2068,74572.0
2024-11-20 14:40:00,42.91,42.93,42.89,42.93,75381.0,42.2068,42.2264,42.1871,42.2264,75381.0
2024-11-20 14:50:00,42.93,42.93,42.83,42.87,99996.0,42.2264,42.2264,42.1281,42.1674,99996.0
2024-11-20 15:00:00,42.86,42.91,42.85,42.91,69177.0,42.1576,42.2068,42.1477,42.2068,69177.0
2024-11-20 15:10:00,42.91,42.92,42.84,42.86,121419.0,42.2068,42.2166,42.1379,42.1576,121419.0
2024-11-20 15:20:00,42.86,42.9,42.85,42.9,117146.0,42.1576,42.1969,42.1477,42.1969,117146.0
2024-11-20 15:30:00,42.9,42.97,42.89,42.96,127965.0,42.1969,42.2658,42.1871,42.2559,127965.0
2024-11-20 15:40:00,42.95,42.96,42.89,42.91,182599.0,42.2461,42.2559,42.1871,42.2068,182599.0
2024-11-20 15:50:00,42.91,43.0,42.9,43.0,654970.0,42.2068,42.2953,42.1969,42.2953,654970.0
2024-11-21 09:30:00,43.23,43.54,43.18,43.2,368221.0,42.5215,42.8264,42.4723,42.492,368221.0
2024-11-21 09:40:00,43.2,43.31,43.11,43.13,223153.0,42.492,42.6002,42.4035,42.4232,223153.0
2024-11-21 09:50:00,43.12,43.18,42.91,43.01,221218.0,42.4133,42.4723,42.2068,42.3051,221218.0
2024-11-21 10:00:00,43.0,43.12,42.95,43.05,130411.0,42.2953,42.4133,42.2461,42.3445,130411.0
2024-11-21 10:10:00,43.04,43.17,43.0,43.15,100940.0,42.3346,42.4625,42.2953,42.4428,100940.0
2024-11-21 10:20:00,43.15,43.15,43.02,43.03,96198.0,42.4428,42.4428,42.315,42.3248,96198.0
2024-11-21 10:30:00,43.02,43.09,43.01,43.04,90748.0,42.315,42.3838,42.3051,42.3346,90748.0
2024-11-21 10:40:00,43.05,43.09,43.0,43.08,94398.0,42.3445,42.3838,42.2953,42.374,94398.0
2024-11-21 10:50:00,43.09,43.2,43.05,43.15,142979.0,42.3838,42.492,42.3445,42.4428,142979.0
2024-11-21 11:00:00,43.15,43.18,43.08,43.12,64205.0,42.4428,42.4723,42.374,42.4133,64205.0
2024-11-21 11:10:00,43.11,43.18,43.03,43.05,88043.0,42.4035,42.4723,42.3248,42.3445,88043.0
2024-11-21 11:20:00,43.05,43.15,43.04,43.11,86741.0,42.3445,42.4428,42.3346,42.4035,86741.0
2024-11-21 11:30:00,43.11,43.14,43.05,43.06,69113.0,42.4035,42.433,42.3445,42.3543,69113.0
2024-11-21 11:40:00,43.05,43.06,42.85,42.99,172471.0,42.3445,42.3543,42.1477,42.2854,172471.0
2024-11-21 11:50:00,43.0,43.04,42.98,43.02,73380.0,42.2953,42.3346,42.2756,42.315,73380.0
2024-11-21 12:00:00,43.02,43.06,42.96,42.97,51855.0,42.315,42.3543,42.2559,42.2658,51855.0
2024-11-21 12:10:00,42.97,43.05,42.94,43.05,93682.0,42.2658,42.3445,42.2363,42.3445,93682.0
2024-11-21 12:20:00,43.05,43.08,43.0,43.0,63038.0,42.3445,42.374,42.2953,42.2953,63038.0
2024-11-21 12:30:00,43.01,43.07,42.98,43.06,85663.0,42.3051,42.3641,42.2756,42.3543,85663.0
2024-11-21 12:40:00,43.07,43.15,43.04,43.11,80951.0,42.3641,42.4428,42.3346,42.4035,80951.0
2024-11-21 12:50:00,43.11,43.15,43.08,43.13,51820.0,42.4035,42.4428,42.374,42.4232,51820.0
2024-11-21 13:00:00,43.13,43.15,43.11,43.13,50915.0,42.4232,42.4428,42.4035,42.4232,50915.0
2024-11-21 13:10:00,43.13,43.15,43.07,43.09,91002.0,42.4232,42.4428,42.3641,42.3838,91002.0
2024-11-21 13:20:00,43.09,43.1,43.06,43.07,59995.0,42.3838,42.3936,42.3543,42.3641,59995.0
2024-11-21 13:30:00,43.08,43.1,43.02,43.02,85461.0,42.374,42.3936,42.315,42.315,85461.0
2024-11-21 13:40:00,43.02,43.09,43.01,43.08,82310.0,42.315,42.3838,42.3051,42.374,82310.0
2024-11-21 13:50:00,43.07,43.11,43.01,43.03,86420.0,42.3641,42.4035,42.3051,42.3248,86420.0
2024-11-21 14:00:00,43.04,43.08,43.03,43.07,77774.0,42.3346,42.374,42.3248,42.3641,77774.0
2024-11-21 14:10:00,43.08,43.1,43.05,43.08,87760.0,42.374,42.3936,42.3445,42.374,87760.0
2024-11-21 14:20:00,43.08,43.12,43.04,43.07,114307.0,42.374,42.4133,42.3346,42.3641,114307.0
2024-11-21 14:30:00,43.06,43.07,43.0,43.03,136024.0,42.3543,42.3641,42.2953,42.3248,136024.0
2024-11-21 14:40:00,43.03,43.09,43.02,43.08,85106.0,42.3248,42.3838,42.315,42.374,85106.0
2024-11-21 14:50:00,43.08,43.11,43.03,43.09,94781.0,42.374,42.4035,42.3248,42.3838,94781.0
2024-11-21 15:00:00,43.09,43.18,43.09,43.16,90021.0,42.3838,42.4723,42.3838,42.4527,90021.0
2024-11-21 15:10:00,43.16,43.18,43.14,43.15,90600.0,42.4527,42.4723,42.433,42.4428,90600.0
2024-11-21 15:20:00,43.16,43.17,43.12,43.14,62783.0,42.4527,42.4625,42.4133,42.433,62783.0
2024-11-21 15:30:00,43.15,43.22,43.11,43.2,126281.0,42.4428,42.5117,42.4035,42.492,126281.0
2024-11-21 15:40:00,43.2,43.23,43.15,43.16,118547.0,42.492,42.5215,42.4428,42.4527,118547.0
2024-11-21 15:50:00,43.17,43.33,43.16,43.3,635927.0,42.4625,42.6199,42.4527,42.5904,635927.0
2024-11-22 09:30:00,43.48,43.65,43.24,43.63,1364279.0,42.7674,42.9346,42.5313,42.915,1364279.0
2024-11-22 09:40:00,43.64,43.76,43.55,43.65,256532.0,42.9248,43.0428,42.8363,42.9346,256532.0
2024-11-22 09:50:00,43.63,43.71,43.5,43.63,130380.0,42.915,42.9936,42.7871,42.915,130380.0
2024-11-22 10:00:00,43.64,43.74,43.58,43.63,223994.0,42.9248,43.0232,42.8658,42.915,223994.0
2024-11-22 10:10:00,43.64,43.77,43.54,43.76,140543.0,42.9248,43.0527,42.8264,43.0428,140543.0
2024-11-22 10:20:00,43.75,43.79,43.61,43.65,144642.0,43.033,43.0723,42.8953,42.9346,144642.0
2024-11-22 10:30:00,43.64,43.75,43.63,43.72,200179.0,42.9248,43.033,42.915,43.0035,200179.0
2024-11-22 10:40:00,43.72,43.75,43.57,43.62,110245.0,43.0035,43.033,42.8559,42.9051,110245.0
2024-11-22 10:50:00,43.62,43.62,43.51,43.58,66860.0,42.9051,42.9051,42.7969,42.8658,66860.0
2024-11-22 11:00:00,43.58,43.58,43.39,43.48,169208.0,42.8658,42.8658,42.6789,42.7674,169208.0
2024-11-22 11:10:00,43.48,43.52,43.29,43.29,142186.0,42.7674,42.8068,42.5805,42.5805,142186.0
2024-11-22 11:20:00,43.28,43.3,43.09,43.16,184806.0,42.5707,42.5904,42.3838,42.4527,184806.0
2024-11-22 11:30:00,43.17,43.23,43.14,43.21,85956.0,42.4625,42.5215,42.433,42.5018,85956.0
2024-11-22 11:40:00,43.22,43.32,43.18,43.3,94877.0,42.5117,42.61,42.4723,42.5904,94877.0
2024-11-22 11:50:00,43.3,43.31,43.25,43.29,88615.0,42.5904,42.6002,42.5412,42.5805,88615.0
2024-11-22 12:00:00,43.3,43.32,43.26,43.29,54102.0,42.5904,42.61,42.551,42.5805,54102.0
2024-11-22 12:10:00,43.29,43.35,43.27,43.27,67568.0,42.5805,42.6395,42.5609,42.5609,67568.0
2024-11-22 12:20:00,43.27,43.33,43.26,43.3,46845.0,42.5609,42.6199,42.551,42.5904,46845.0
2024-11-22 12:30:00,43.31,43.32,43.22,43.22,39777.0,42.6002,42.61,42.5117,42.5117,39777.0
2024-11-22 12:40:00,43.22,43.29,43.22,43.29,38936.0,42.5117,42.5805,42.5117,42.5805,38936.0
2024-11-22 12:50:00,43.29,43.34,43.28,43.34,55218.0,42.5805,42.6297,42.5707,42.6297,55218.0
2024-11-22 13:00:00,43.33,43.37,43.32,43.34,41090.0,42.6199,42.6592,42.61,42.6297,41090.0
2024-11-22 13:10:00,43.34,43.42,43.31,43.4,59100.0,42.6297,42.7084,42.6002,42.6887,59100.0
2024-11-22 13:20:00,43.4,43.47,43.4,43.45,119954.0,42.6887,42.7576,42.6887,42.7379,119954.0
2024-11-22 13:30:00,43.45,43.51,43.44,43.45,80264.0,42.7379,42.7969,42.7281,42.7379,80264.0
2024-11-22 13:40:00,43.44,43.46,43.37,43.38,62465.0,42.7281,42.7477,42.6592,42.6691,62465.0
2024-11-22 13:50:00,43.38,43.4,43.31,43.39,63861.0,42.6691,42.6887,42.6002,42.6789,63861.0
2024-11-22 14:00:00,43.39,43.43,43.38,43.43,71665.0,42.6789,42.7182,42.6691,42.7182,71665.0
2024-11-22 14:10:00,43.43,43.47,43.4,43.47,71060.0,42.7182,42.7576,42.6887,42.7576,71060.0
2024-11-22 14:20:00,43.47,43.54,43.46,43.52,81759.0,42.7576,42.8264,42.7477,42.8068,81759.0
2024-11-22 14:30:00,43.52,43.6,43.46,43.46,94446.0,42.8068,42.8854,42.7477,42.7477,94446.0
2024-11-22 14:40:00,43.46,43.55,43.46,43.48,92297.0,42.7477,42.8363,42.7477,42.7674,92297.0
2024-11-22 14:50:00,43.48,43.49,43.45,43.47,68674.0,42.7674,42.7773,42.7379,42.7576,68674.0
2024-11-22 15:00:00,43.46,43.48,43.43,43.45,98673.0,42.7477,42.7674,42.7182,42.7379,98673.0
2024-11-22 15:10:00,43.45,43.45,43.33,43.38,107406.0,42.7379,42.7379,42.6199,42.6691,107406.0
2024-11-22 15:20:00,43.39,43.41,43.35,43.39,112505.0,42.6789,42.6986,42.6395,42.6789,112505.0
2024-11-22 15:30:00,43.4,43.45,43.35,43.43,109862.0,42.6887,42.7379,42.6395,42.7182,109862.0
2024-11-22 15:40:00,43.43,43.46,43.38,43.46,151088.0,42.7182,42.7477,42.6691,42.7477,151088.0
2024-11-22 15:50:00,43.45,43.5,43.33,43.38,772112.0,42.7379,42.7871,42.6199,42.6691,772112.0
2024-11-25 09:30:00,41.87,42.14,41.65,42.06,717737.0,41.1838,41.4494,40.9674,41.3707,717737.0
2024-11-25 09:40:00,42.05,42.33,41.97,42.32,307564.0,41.3609,41.6363,41.2822,41.6264,307564.0
2024-11-25 09:50:00,42.31,42.37,42.12,42.32,268452.0,41.6166,41.6756,41.4297,41.6264,268452.0
2024-11-25 10:00:00,42.32,42.4,42.14,42.27,248140.0,41.6264,41.7051,41.4494,41.5772,248140.0
2024-11-25 10:10:00,42.26,42.37,42.16,42.28,223987.0,41.5674,41.6756,41.469,41.5871,223987.0
2024-11-25 10:20:00,42.27,42.27,42.07,42.14,183131.0,41.5772,41.5772,41.3805,41.4494,183131.0
2024-11-25 10:30:00,42.14,42.3,42.06,42.12,281161.0,41.4494,41.6068,41.3707,41.4297,281161.0
2024-11-25 10:40:00,42.12,42.17,42.02,42.13,135404.0,41.4297,41.4789,41.3313,41.4395,135404.0
2024-11-25 10:50:00,42.13,42.19,42.03,42.04,225988.0,41.4395,41.4986,41.3412,41.351,225988.0
2024-11-25 11:00:00,42.05,42.07,41.96,42.04,143406.0,41.3609,41.3805,41.2723,41.351,143406.0
2024-11-25 11:10:00,42.04,42.18,42.02,42.14,124583.0,41.351,41.4887,41.3313,41.4494,124583.0
2024-11-25 11:20:00,42.14,42.18,42.1,42.11,109285.0,41.4494,41.4887,41.41,41.4199,109285.0
2024-11-25 11:30:00,42.11,42.29,42.1,42.26,118181.0,41.4199,41.5969,41.41,41.5674,118181.0
2024-11-25 11:40:00,42.26,42.29,42.18,42.19,79948.0,41.5674,41.5969,41.4887,41.4986,79948.0
2024-11-25 11:50:00,42.19,42.22,42.13,42.18,91909.0,41.4986,41.5281,41.4395,41.4887,91909.0
2024-11-25 12:00:00,42.18,42.34,42.17,42.32,110430.0,41.4887,41.6461,41.4789,41.6264,110430.0
2024-11-25 12:10:00,42.32,42.32,42.11,42.19,150542.0,41.6264,41.6264,41.4199,41.4986,150542.0
2024-11-25 12:20:00,42.19,42.2,42.03,42.05,105627.0,41.4986,41.5084,41.3412,41.3609,105627.0
2024-11-25 12:30:00,42.04,42.11,42.01,42.02,71477.0,41.351,41.4199,41.3215,41.3313,71477.0
2024-11-25 12:40:00,42.02,42.07,42.01,42.02,127021.0,41.3313,41.3805,41.3215,41.3313,127021.0
2024-11-25 12:50:00,42.02,42.12,42.01,42.07,62865.0,41.3313,41.4297,41.3215,41.3805,62865.0
2024-11-25 13:00:00,42.07,42.18,42.06,42.09,69562.0,41.3805,41.4887,41.3707,41.4002,69562.0
2024-11-25 13:10:00,42.1,42.15,42.06,42.07,96895.0,41.41,41.4592,41.3707,41.3805,96895.0
2024-11-25 13:20:00,42.07,42.08,42.01,42.06,92745.0,41.3805,41.3904,41.3215,41.3707,92745.0
2024-11-25 13:30:00,42.06,42.14,42.03,42.09,115741.0,41.3707,41.4494,41.3412,41.4002,115741.0
2024-11-25 13:40:00,42.1,42.12,42.0,42.01,112252.0,41.41,41.4297,41.3117,41.3215,112252.0
2024-11-25 13:50:00,42.01,42.09,42.01,42.05,85126.0,41.3215,41.4002,41.3215,41.3609,85126.0
2024-11-25 14:00:00,42.05,42.15,42.02,42.14,124092.0,41.3609,41.4592,41.3313,41.4494,124092.0
2024-11-25 14:10:00,42.14,42.2,42.11,42.19,83541.0,41.4494,41.5084,41.4199,41.4986,83541.0
2024-11-25 14:20:00,42.19,42.29,42.18,42.27,131089.0,41.4986,41.5969,41.4887,41.5772,131089.0
2024-11-25 14:30:00,42.27,42.3,42.18,42.21,162038.0,41.5772,41.6068,41.4887,41.5182,162038.0
2024-11-25 14:40:00,42.21,42.22,42.14,42.14,74284.0,41.5182,41.5281,41.4494,41.4494,74284.0
2024-11-25 14:50:00,42.14,42.21,42.11,42.18,88581.0,41.4494,41.5182,41.4199,41.4887,88581.0
2024-11-25 15:00:00,42.19,42.24,42.14,42.24,83426.0,41.4986,41.5477,41.4494,41.5477,83426.0
2024-11-25 15:10:00,42.23,42.26,42.2,42.25,106405.0,41.5379,41.5674,41.5084,41.5576,106405.0
2024-11-25 15:20:00,42.25,42.29,42.22,42.24,130643.0,41.5576,41.5969,41.5281,41.5477,130643.0
2024-11-25 15:30:00,42.25,42.26,42.17,42.25,359061.0,41.5576,41.5674,41.4789,41.5576,359061.0
2024-11-25 15:40:00,42.26,42.37,42.2,42.26,415572.0,41.5674,41.6756,41.5084,41.5674,415572.0
2024-11-25 15:50:00,42.25,42.46,42.24,42.45,1476523.0,41.5576,41.7641,41.5477,41.7543,1476523.0
2024-11-26 09:30:00,42.3,42.45,42.02,42.23,346781.0,41.6068,41.7543,41.3313,41.5379,346781.0
2024-11-26 09:40:00,42.22,42.29,42.07,42.14,183103.0,41.5281,41.5969,41.3805,41.4494,183103.0
2024-11-26 09:50:00,42.14,42.21,42.1,42.16,118629.0,41.4494,41.5182,41.41,41.469,118629.0
2024-11-26 10:00:00,42.16,42.26,42.0,42.12,204367.0,41.469,41.5674,41.3117,41.4297,204367.0
2024-11-26 10:10:00,42.1,42.16,42.07,42.15,88717.0,41.41,41.469,41.3805,41.4592,88717.0
2024-11-26 10:20:00,42.15,42.19,42.05,42.07,97749.0,41.4592,41.4986,41.3609,41.3805,97749.0
2024-11-26 10:30:00,42.07,42.27,42.05,42.26,101807.0,41.3805,41.5772,41.3609,41.5674,101807.0
2024-11-26 10:40:00,42.27,42.3,42.22,42.29,94444.0,41.5772,41.6068,41.5281,41.5969,94444.0
2024-11-26 10:50:00,42.29,42.29,42.15,42.18,74805.0,41.5969,41.5969,41.4592,41.4887,74805.0
2024-11-26 11:00:00,42.18,42.22,42.15,42.19,66886.0,41.4887,41.5281,41.4592,41.4986,66886.0
2024-11-26 11:10:00,42.19,42.28,42.18,42.23,65468.0,41.4986,41.5871,41.4887,41.5379,65468.0
2024-11-26 11:20:00,42.23,42.28,42.19,42.23,64873.0,41.5379,41.5871,41.4986,41.5379,64873.0
2024-11-26 11:30:00,42.23,42.36,42.23,42.34,87992.0,41.5379,41.6658,41.5379,41.6461,87992.0
2024-11-26 11:40:00,42.34,42.38,42.3,42.36,60224.0,41.6461,41.6854,41.6068,41.6658,60224.0
2024-11-26 11:50:00,42.37,42.37,42.24,42.25,47631.0,41.6756,41.6756,41.5477,41.5576,47631.0
2024-11-26 12:00:00,42.25,42.25,42.2,42.21,44801.0,41.5576,41.5576,41.5084,41.5182,44801.0
2024-11-26 12:10:00,42.21,42.22,42.12,42.13,72337.0,41.5182,41.5281,41.4297,41.4395,72337.0
2024-11-26 12:20:00,42.13,42.15,42.1,42.13,52364.0,41.4395,41.4592,41.41,41.4395,52364.0
2024-11-26 12:30:00,42.14,42.18,42.12,42.15,35882.0,41.4494,41.4887,41.4297,41.4592,35882.0
2024-11-26 12:40:00,42.16,42.18,42.1,42.11,41956.0,41.469,41.4887,41.41,41.4199,41956.0
2024-11-26 12:50:00,42.11,42.13,42.07,42.07,72208.0,41.4199,41.4395,41.3805,41.3805,72208.0
2024-11-26 13:00:00,42.08,42.09,42.03,42.06,73847.0,41.3904,41.4002,41.3412,41.3707,73847.0
2024-11-26 13:10:00,42.05,42.08,42.02,42.05,70445.0,41.3609,41.3904,41.3313,41.3609,70445.0
2024-11-26 13:20:00,42.05,42.1,42.04,42.07,63155.0,41.3609,41.41,41.351,41.3805,63155.0
2024-11-26 13:30:00,42.07,42.07,42.01,42.04,89165.0,41.3805,41.3805,41.3215,41.351,89165.0
2024-11-26 13:40:00,42.04,42.09,42.03,42.07,73926.0,41.351,41.4002,41.3412,41.3805,73926.0
2024-11-26 13:50:00,42.07,42.13,42.06,42.1,67857.0,41.3805,41.4395,41.3707,41.41,67857.0
2024-11-26 14:00:00,42.1,42.22,42.1,42.19,124074.0,41.41,41.5281,41.41,41.4986,124074.0
2024-11-26 14:10:00,42.18,42.25,42.15,42.17,77640.0,41.4887,41.5576,41.4592,41.4789,77640.0
2024-11-26 14:20:00,42.16,42.22,42.16,42.2,59784.0,41.469,41.5281,41.469,41.5084,59784.0
2024-11-26 14:30:00,42.2,42.28,42.19,42.27,65979.0,41.5084,41.5871,41.4986,41.5772,65979.0
2024-11-26 14:40:00,42.26,42.36,42.23,42.35,58453.0,41.5674,41.6658,41.5379,41.6559,58453.0
2024-11-26 14:50:00,42.34,42.42,42.34,42.41,91435.0,41.6461,41.7248,41.6461,41.715,91435.0
2024-11-26 15:00:00,42.4,42.41,42.36,42.41,66377.0,41.7051,41.715,41.6658,41.715,66377.0
2024-11-26 15:10:00,42.41,42.42,42.31,42.31,136823.0,41.715,41.7248,41.6166,41.6166,136823.0
2024-11-26 15:20:00,42.3,42.32,42.28,42.3,98498.0,41.6068,41.6264,41.5871,41.6068,98498.0
2024-11-26 15:30:00,42.3,42.32,42.23,42.23,162300.0,41.6068,41.6264,41.5379,41.5379,162300.0
2024-11-26 15:40:00,42.23,42.24,42.16,42.17,217748.0,41.5379,41.5477,41.469,41.4789,217748.0
2024-11-26 15:50:00,42.18,42.27,42.17,42.24,658562.0,41.4887,41.5772,41.4789,41.5477,658562.0
2024-11-27 09:30:00,42.21,42.48,42.21,42.33,290005.0,41.7651,42.0323,41.7651,41.8839,290005.0
2024-11-27 09:40:00,42.33,42.64,42.3,42.57,180753.0,41.8839,42.1906,41.8542,42.1213,180753.0
2024-11-27 09:50:00,42.57,42.6,42.46,42.57,113539.0,42.1213,42.151,42.0125,42.1213,113539.0
2024-11-27 10:00:00,42.58,42.6,42.42,42.49,143893.0,42.1312,42.151,41.9729,42.0422,143893.0
2024-11-27 10:10:00,42.49,42.5,42.36,42.45,124353.0,42.0422,42.0521,41.9135,42.0026,124353.0
2024-11-27 10:20:00,42.46,42.49,42.39,42.45,59368.0,42.0125,42.0422,41.9432,42.0026,59368.0
2024-11-27 10:30:00,42.44,42.44,42.3,42.31,134132.0,41.9927,41.9927,41.8542,41.8641,134132.0
2024-11-27 10:40:00,42.31,42.38,42.28,42.31,99276.0,41.8641,41.9333,41.8344,41.8641,99276.0
2024-11-27 10:50:00,42.31,42.38,42.26,42.28,93114.0,41.8641,41.9333,41.8146,41.8344,93114.0
2024-11-27 11:00:00,42.27,42.32,42.18,42.22,111534.0,41.8245,41.874,41.7354,41.775,111534.0
2024-11-27 11:10:00,42.21,42.24,42.18,42.23,54280.0,41.7651,41.7948,41.7354,41.7849,54280.0
2024-11-27 11:20:00,42.22,42.3,42.2,42.28,132873.0,41.775,41.8542,41.7552,41.8344,132873.0
2024-11-27 11:30:00,42.28,42.34,42.23,42.3,124905.0,41.8344,41.8938,41.7849,41.8542,124905.0
2024-11-27 11:40:00,42.3,42.33,42.25,42.26,106584.0,41.8542,41.8839,41.8047,41.8146,106584.0
2024-11-27 11:50:00,42.25,42.27,42.17,42.18,71728.0,41.8047,41.8245,41.7255,41.7354,71728.0
2024-11-27 12:00:00,42.18,42.19,42.1,42.15,55540.0,41.7354,41.7453,41.6563,41.7058,55540.0
2024-11-27 12:10:00,42.15,42.28,42.14,42.26,96487.0,41.7058,41.8344,41.6959,41.8146,96487.0
2024-11-27 12:20:00,42.26,42.3,42.2,42.22,92837.0,41.8146,41.8542,41.7552,41.775,92837.0
2024-11-27 12:30:00,42.22,42.25,42.09,42.1,103174.0,41.775,41.8047,41.6464,41.6563,103174.0
2024-11-27 12:40:00,42.1,42.17,42.09,42.15,98014.0,41.6563,41.7255,41.6464,41.7058,98014.0
2024-11-27 12:50:00,42.14,42.18,42.12,42.12,65951.0,41.6959,41.7354,41.6761,41.6761,65951.0
2024-11-27 13:00:00,42.12,42.22,42.09,42.2,93400.0,41.6761,41.775,41.6464,41.7552,93400.0
2024-11-27 13:10:00,42.2,42.24,42.16,42.18,48977.0,41.7552,41.7948,41.7157,41.7354,48977.0
2024-11-27 13:20:00,42.18,42.2,42.17,42.17,28345.0,41.7354,41.7552,41.7255,41.7255,28345.0
2024-11-27 13:30:00,42.17,42.19,42.17,42.19,26752.0,41.7255,41.7453,41.7255,41.7453,26752.0
2024-11-27 13:40:00,42.19,42.2,42.11,42.12,84672.0,41.7453,41.7552,41.6662,41.6761,84672.0
2024-11-27 13:50:00,42.12,42.14,42.11,42.12,40969.0,41.6761,41.6959,41.6662,41.6761,40969.0
2024-11-27 14:00:00,42.11,42.14,42.11,42.12,38181.0,41.6662,41.6959,41.6662,41.6761,38181.0
2024-11-27 14:10:00,42.12,42.13,42.08,42.09,61210.0,41.6761,41.686,41.6365,41.6464,61210.0
2024-11-27 14:20:00,42.09,42.11,42.03,42.05,67789.0,41.6464,41.6662,41.587,41.6068,67789.0
2024-11-27 14:30:00,42.06,42.09,42.05,42.08,54220.0,41.6167,41.6464,41.6068,41.6365,54220.0
2024-11-27 14:40:00,42.07,42.07,42.04,42.04,35125.0,41.6266,41.6266,41.5969,41.5969,35125.0
2024-11-27 14:50:00,42.04,42.05,41.98,42.02,136161.0,41.5969,41.6068,41.5376,41.5771,136161.0
2024-11-27 15:00:00,42.02,42.02,41.96,41.98,162208.0,41.5771,41.5771,41.5178,41.5376,162208.0
2024-11-27 15:10:00,41.99,42.06,41.95,42.05,119168.0,41.5474,41.6167,41.5079,41.6068,119168.0
2024-11-27 15:20:00,42.04,42.05,41.99,42.04,78577.0,41.5969,41.6068,41.5474,41.5969,78577.0
2024-11-27 15:30:00,42.03,42.03,41.97,41.98,92907.0,41.587,41.587,41.5277,41.5376,92907.0
2024-11-27 15:40:00,41.98,42.02,41.91,42.02,217417.0,41.5376,41.5771,41.4683,41.5771,217417.0
2024-11-27 15:50:00,42.02,42.08,41.97,42.01,898041.0,41.5771,41.6365,41.5277,41.5672,898041.0
2024-11-29 09:30:00,42.19,42.32,42.11,42.15,353077.0,41.7453,41.874,41.6662,41.7058,353077.0
2024-11-29 09:40:00,42.15,42.18,41.97,42.06,161223.0,41.7058,41.7354,41.5277,41.6167,161223.0
2024-11-29 09:50:00,42.06,42.18,42.03,42.12,114804.0,41.6167,41.7354,41.587,41.6761,114804.0
2024-11-29 10:00:00,42.12,42.17,42.04,42.04,148873.0,41.6761,41.7255,41.5969,41.5969,148873.0
2024-11-29 10:10:00,42.06,42.17,42.03,42.16,93838.0,41.6167,41.7255,41.587,41.7157,93838.0
2024-11-29 10:20:00,42.16,42.22,42.08,42.11,90369.0,41.7157,41.775,41.6365,41.6662,90369.0
2024-11-29 10:30:00,42.11,42.17,42.06,42.12,120680.0,41.6662,41.7255,41.6167,41.6761,120680.0
2024-11-29 10:40:00,42.13,42.14,42.06,42.07,77553.0,41.686,41.6959,41.6167,41.6266,77553.0
2024-11-29 10:50:00,42.08,42.17,42.04,42.16,73141.0,41.6365,41.7255,41.5969,41.7157,73141.0
2024-11-29 11:00:00,42.16,42.2,42.08,42.09,101821.0,41.7157,41.7552,41.6365,41.6464,101821.0
2024-11-29 11:10:00,42.09,42.12,42.05,42.09,80303.0,41.6464,41.6761,41.6068,41.6464,80303.0
2024-11-29 11:20:00,42.09,42.1,42.01,42.07,86505.0,41.6464,41.6563,41.5672,41.6266,86505.0
2024-11-29 11:30:00,42.06,42.07,42.03,42.05,92327.0,41.6167,41.6266,41.587,41.6068,92327.0
2024-11-29 11:40:00,42.05,42.08,42.03,42.05,90568.0,41.6068,41.6365,41.587,41.6068,90568.0
2024-11-29 11:50:00,42.05,42.07,41.98,42.0,98271.0,41.6068,41.6266,41.5376,41.5573,98271.0
2024-11-29 12:00:00,42.0,42.02,41.96,41.97,96789.0,41.5573,41.5771,41.5178,41.5277,96789.0
2024-11-29 12:10:00,41.96,42.04,41.95,42.04,205069.0,41.5178,41.5969,41.5079,41.5969,205069.0
2024-11-29 12:20:00,42.04,42.04,41.96,42.0,86675.0,41.5969,41.5969,41.5178,41.5573,86675.0
2024-11-29 12:30:00,42.0,42.02,41.95,42.02,173722.0,41.5573,41.5771,41.5079,41.5771,173722.0
2024-11-29 12:40:00,42.02,42.08,41.98,42.07,161851.0,41.5771,41.6365,41.5376,41.6266,161851.0
2024-11-29 12:50:00,42.06,42.06,41.92,41.96,802898.0,41.6167,41.6167,41.4782,41.5178,802898.0
2024-12-02 09:30:00,41.58,41.7,41.43,41.47,398911.0,41.1418,41.2605,40.9933,41.0329,398911.0
2024-12-02 09:40:00,41.47,41.55,41.31,41.32,177463.0,41.0329,41.1121,40.8746,40.8845,177463.0
2024-12-02 09:50:00,41.34,41.42,41.31,41.41,133259.0,40.9043,40.9835,40.8746,40.9736,133259.0
2024-12-02 10:00:00,41.4,41.46,41.2,41.22,262304.0,40.9637,41.023,40.7658,40.7856,262304.0
2024-12-02 10:10:00,41.22,41.3,41.16,41.3,160174.0,40.7856,40.8647,40.7262,40.8647,160174.0
2024-12-02 10:20:00,41.3,41.35,41.2,41.21,201035.0,40.8647,40.9142,40.7658,40.7757,201035.0
2024-12-02 10:30:00,41.2,41.21,41.11,41.15,124582.0,40.7658,40.7757,40.6767,40.7163,124582.0
2024-12-02 10:40:00,41.14,41.15,41.0,41.05,328064.0,40.7064,40.7163,40.5679,40.6174,328064.0
2024-12-02 10:50:00,41.05,41.13,41.02,41.09,154592.0,40.6174,40.6965,40.5877,40.6569,154592.0
2024-12-02 11:00:00,41.09,41.17,41.04,41.16,147950.0,40.6569,40.7361,40.6075,40.7262,147950.0
2024-12-02 11:10:00,41.17,41.2,41.13,41.16,105374.0,40.7361,40.7658,40.6965,40.7262,105374.0
2024-12-02 11:20:00,41.17,41.25,41.08,41.09,148053.0,40.7361,40.8152,40.647,40.6569,148053.0
2024-12-02 11:30:00,41.09,41.1,41.0,41.02,164738.0,40.6569,40.6668,40.5679,40.5877,164738.0
2024-12-02 11:40:00,41.02,41.07,41.01,41.05,122872.0,40.5877,40.6371,40.5778,40.6174,122872.0
2024-12-02 11:50:00,41.05,41.08,41.01,41.05,81884.0,40.6174,40.647,40.5778,40.6174,81884.0
2024-12-02 12:00:00,41.05,41.06,40.97,41.02,207862.0,40.6174,40.6272,40.5382,40.5877,207862.0
2024-12-02 12:10:00,41.02,41.09,40.98,40.99,96991.0,40.5877,40.6569,40.5481,40.558,96991.0
2024-12-02 12:20:00,41.0,41.0,40.93,40.94,169337.0,40.5679,40.5679,40.4986,40.5085,169337.0
2024-12-02 12:30:00,40.94,40.94,40.84,40.86,411956.0,40.5085,40.5085,40.4096,40.4294,411956.0
2024-12-02 12:40:00,40.86,40.89,40.81,40.84,217288.0,40.4294,40.459,40.3799,40.4096,217288.0
2024-12-02 12:50:00,40.84,40.84,40.77,40.78,159724.0,40.4096,40.4096,40.3403,40.3502,159724.0
2024-12-02 13:00:00,40.79,40.79,40.72,40.73,312803.0,40.3601,40.3601,40.2908,40.3007,312803.0
2024-12-02 13:10:00,40.73,40.78,40.65,40.7,509652.0,40.3007,40.3502,40.2216,40.271,509652.0
2024-12-02 13:20:00,40.7,40.73,40.67,40.67,175502.0,40.271,40.3007,40.2414,40.2414,175502.0
2024-12-02 13:30:00,40.67,40.72,40.62,40.7,169168.0,40.2414,40.2908,40.1919,40.271,169168.0
2024-12-02 13:40:00,40.7,40.7,40.62,40.66,247763.0,40.271,40.271,40.1919,40.2315,247763.0
2024-12-02 13:50:00,40.67,40.72,40.66,40.66,160567.0,40.2414,40.2908,40.2315,40.2315,160567.0
2024-12-02 14:00:00,40.66,40.69,40.59,40.6,223668.0,40.2315,40.2611,40.1622,40.1721,223668.0
2024-12-02 14:10:00,40.6,40.66,40.6,40.66,300766.0,40.1721,40.2315,40.1721,40.2315,300766.0
2024-12-02 14:20:00,40.66,40.72,40.62,40.69,181773.0,40.2315,40.2908,40.1919,40.2611,181773.0
2024-12-02 14:30:00,40.69,40.73,40.66,40.72,168054.0,40.2611,40.3007,40.2315,40.2908,168054.0
2024-12-02 14:40:00,40.71,40.73,40.67,40.73,120665.0,40.2809,40.3007,40.2414,40.3007,120665.0
2024-12-02 14:50:00,40.73,40.73,40.68,40.7,114425.0,40.3007,40.3007,40.2513,40.271,114425.0
2024-12-02 15:00:00,40.69,40.81,40.68,40.77,138000.0,40.2611,40.3799,40.2513,40.3403,138000.0
2024-12-02 15:10:00,40.77,40.89,40.75,40.88,227718.0,40.3403,40.459,40.3205,40.4491,227718.0
2024-12-02 15:20:00,40.88,40.9,40.84,40.86,217737.0,40.4491,40.4689,40.4096,40.4294,217737.0
2024-12-02 15:30:00,40.86,40.93,40.84,40.9,256342.0,40.4294,40.4986,40.4096,40.4689,256342.0
2024-12-02 15:40:00,40.91,40.93,40.86,40.89,311327.0,40.4788,40.4986,40.4294,40.459,311327.0
2024-12-02 15:50:00,40.89,40.92,40.84,40.88,1371711.0,40.459,40.4887,40.4096,40.4491,1371711.0
2024-12-03 09:30:00,41.15,41.58,41.15,41.35,392207.0,40.7163,41.1418,40.7163,40.9142,392207.0
2024-12-03 09:40:00,41.35,41.49,41.25,41.25,350545.0,40.9142,41.0527,40.8152,40.8152,350545.0
2024-12-03 09:50:00,41.26,41.42,41.22,41.4,310751.0,40.8251,40.9835,40.7856,40.9637,310751.0
2024-12-03 10:00:00,41.4,41.41,41.1,41.14,244404.0,40.9637,40.9736,40.6668,40.7064,244404.0
2024-12-03 10:10:00,41.15,41.38,41.15,41.3,179376.0,40.7163,40.9439,40.7163,40.8647,179376.0
2024-12-03 10:20:00,41.3,41.43,41.24,41.43,201191.0,40.8647,40.9933,40.8053,40.9933,201191.0
2024-12-03 10:30:00,41.42,41.77,41.42,41.77,225235.0,40.9835,41.3298,40.9835,41.3298,225235.0
2024-12-03 10:40:00,41.77,41.88,41.72,41.82,184134.0,41.3298,41.4386,41.2803,41.3792,184134.0
2024-12-03 10:50:00,41.82,41.82,41.71,41.8,175745.0,41.3792,41.3792,41.2704,41.3594,175745.0
2024-12-03 11:00:00,41.8,41.92,41.78,41.84,138049.0,41.3594,41.4782,41.3397,41.399,138049.0
2024-12-03 11:10:00,41.83,42.04,41.81,42.02,203407.0,41.3891,41.5969,41.3693,41.5771,203407.0
2024-12-03 11:20:00,42.02,42.2,42.01,42.16,217450.0,41.5771,41.7552,41.5672,41.7157,217450.0
2024-12-03 11:30:00,42.17,42.19,41.94,41.96,185569.0,41.7255,41.7453,41.498,41.5178,185569.0
2024-12-03 11:40:00,41.96,42.01,41.89,42.01,116275.0,41.5178,41.5672,41.4485,41.5672,116275.0
2024-12-03 11:50:00,42.01,42.05,41.98,42.05,98243.0,41.5672,41.6068,41.5376,41.6068,98243.0
2024-12-03 12:00:00,42.04,42.05,41.96,41.97,70417.0,41.5969,41.6068,41.5178,41.5277,70417.0
2024-12-03 12:10:00,41.97,41.98,41.88,41.9,68514.0,41.5277,41.5376,41.4386,41.4584,68514.0
2024-12-03 12:20:00,41.9,41.9,41.85,41.86,68918.0,41.4584,41.4584,41.4089,41.4188,68918.0
2024-12-03 12:30:00,41.86,41.92,41.81,41.87,84005.0,41.4188,41.4782,41.3693,41.4287,84005.0
2024-12-03 12:40:00,41.86,41.86,41.78,41.84,64160.0,41.4188,41.4188,41.3397,41.399,64160.0
2024-12-03 12:50:00,41.86,41.88,41.78,41.79,77122.0,41.4188,41.4386,41.3397,41.3496,77122.0
2024-12-03 13:00:00,41.79,41.84,41.78,41.81,72869.0,41.3496,41.399,41.3397,41.3693,72869.0
2024-12-03 13:10:00,41.81,41.83,41.77,41.8,45591.0,41.3693,41.3891,41.3298,41.3594,45591.0
2024-12-03 13:20:00,41.8,41.84,41.78,41.8,49559.0,41.3594,41.399,41.3397,41.3594,49559.0
2024-12-03 13:30:00,41.8,41.81,41.73,41.76,73382.0,41.3594,41.3693,41.2902,41.3199,73382.0
2024-12-03 13:40:00,41.75,41.79,41.71,41.79,129900.0,41.31,41.3496,41.2704,41.3496,129900.0
2024-12-03 13:50:00,41.79,41.81,41.73,41.74,56598.0,41.3496,41.3693,41.2902,41.3001,56598.0
2024-12-03 14:00:00,41.74,41.75,41.66,41.68,152018.0,41.3001,41.31,41.2209,41.2407,152018.0
2024-12-03 14:10:00,41.67,41.67,41.56,41.65,68894.0,41.2308,41.2308,41.122,41.211,68894.0
2024-12-03 14:20:00,41.65,41.65,41.56,41.58,50007.0,41.211,41.211,41.122,41.1418,50007.0
2024-12-03 14:30:00,41.59,41.64,41.56,41.58,61360.0,41.1517,41.2011,41.122,41.1418,61360.0
2024-12-03 14:40:00,41.59,41.62,41.56,41.59,58986.0,41.1517,41.1813,41.122,41.1517,58986.0
2024-12-03 14:50:00,41.59,41.6,41.51,41.53,90806.0,41.1517,41.1616,41.0725,41.0923,90806.0
2024-12-03 15:00:00,41.52,41.56,41.51,41.55,72210.0,41.0824,41.122,41.0725,41.1121,72210.0
2024-12-03 15:10:00,41.55,41.58,41.51,41.52,122395.0,41.1121,41.1418,41.0725,41.0824,122395.0
2024-12-03 15:20:00,41.52,41.57,41.49,41.51,133533.0,41.0824,41.1319,41.0527,41.0725,133533.0
2024-12-03 15:30:00,41.51,41.53,41.47,41.5,176183.0,41.0725,41.0923,41.0329,41.0626,176183.0
2024-12-03 15:40:00,41.5,41.62,41.49,41.57,182439.0,41.0626,41.1813,41.0527,41.1319,182439.0
2024-12-03 15:50:00,41.57,41.62,41.52,41.56,761352.0,41.1319,41.1813,41.0824,41.122,761352.0
2024-12-04 09:30:00,41.5,41.75,41.42,41.55,297623.0,41.0626,41.31,40.9835,41.1121,297623.0
2024-12-04 09:40:00,41.54,41.55,41.35,41.35,151119.0,41.1022,41.1121,40.9142,40.9142,151119.0
2024-12-04 09:50:00,41.34,41.38,41.23,41.31,141271.0,40.9043,40.9439,40.7955,40.8746,141271.0
2024-12-04 10:00:00,41.33,41.4,41.16,41.2,148593.0,40.8944,40.9637,40.7262,40.7658,148593.0
2024-12-04 10:10:00,41.19,41.2,41.05,41.18,248697.0,40.7559,40.7658,40.6174,40.746,248697.0
2024-12-04 10:20:00,41.19,41.22,41.13,41.15,405340.0,40.7559,40.7856,40.6965,40.7163,405340.0
2024-12-04 10:30:00,41.15,41.37,41.15,41.34,193210.0,40.7163,40.934,40.7163,40.9043,193210.0
2024-12-04 10:40:00,41.34,41.48,41.33,41.39,247393.0,40.9043,41.0428,40.8944,40.9538,247393.0
2024-12-04 10:50:00,41.4,41.56,41.39,41.55,159335.0,40.9637,41.122,40.9538,41.1121,159335.0
2024-12-04 11:00:00,41.55,41.57,41.49,41.54,474274.0,41.1121,41.1319,41.0527,41.1022,474274.0
2024-12-04 11:10:00,41.53,41.65,41.51,41.57,284740.0,41.0923,41.211,41.0725,41.1319,284740.0
2024-12-04 11:20:00,41.57,41.69,41.53,41.69,373741.0,41.1319,41.2506,41.0923,41.2506,373741.0
2024-12-04 11:30:00,41.7,41.76,41.61,41.62,188639.0,41.2605,41.3199,41.1715,41.1813,188639.0
2024-12-04 11:40:00,41.62,41.63,41.53,41.55,108374.0,41.1813,41.1912,41.0923,41.1121,108374.0
2024-12-04 11:50:00,41.55,41.58,41.48,41.49,115273.0,41.1121,41.1418,41.0428,41.0527,115273.0
2024-12-04 12:00:00,41.49,41.51,41.46,41.49,57026.0,41.0527,41.0725,41.023,41.0527,57026.0
2024-12-04 12:10:00,41.49,41.53,41.46,41.48,101846.0,41.0527,41.0923,41.023,41.0428,101846.0
2024-12-04 12:20:00,41.48,41.52,41.43,41.45,71736.0,41.0428,41.0824,40.9933,41.0131,71736.0
2024-12-04 12:30:00,41.44,41.48,41.42,41.45,60294.0,41.0032,41.0428,40.9835,41.0131,60294.0
2024-12-04 12:40:00,41.45,41.49,41.41,41.47,75042.0,41.0131,41.0527,40.9736,41.0329,75042.0
2024-12-04 12:50:00,41.48,41.52,41.46,41.5,74037.0,41.0428,41.0824,41.023,41.0626,74037.0
2024-12-04 13:00:00,41.51,41.55,41.49,41.54,57259.0,41.0725,41.1121,41.0527,41.1022,57259.0
2024-12-04 13:10:00,41.52,41.54,41.45,41.52,52015.0,41.0824,41.1022,41.0131,41.0824,52015.0
2024-12-04 13:20:00,41.52,41.52,41.48,41.5,42233.0,41.0824,41.0824,41.0428,41.0626,42233.0
2024-12-04 13:30:00,41.5,41.52,41.47,41.5,74422.0,41.0626,41.0824,41.0329,41.0626,74422.0
2024-12-04 13:40:00,41.5,41.52,41.47,41.49,62064.0,41.0626,41.0824,41.0329,41.0527,62064.0
2024-12-04 13:50:00,41.5,41.5,41.34,41.34,99355.0,41.0626,41.0626,40.9043,40.9043,99355.0
2024-12-04 14:00:00,41.34,41.6,41.32,41.6,158997.0,40.9043,41.1616,40.8845,41.1616,158997.0
2024-12-04 14:10:00,41.59,41.64,41.56,41.57,83876.0,41.1517,41.2011,41.122,41.1319,83876.0
2024-12-04 14:20:00,41.56,41.58,41.52,41.55,60980.0,41.122,41.1418,41.0824,41.1121,60980.0
2024-12-04 14:30:00,41.55,41.58,41.52,41.56,55322.0,41.1121,41.1418,41.0824,41.122,55322.0
2024-12-04 14:40:00,41.55,41.58,41.51,41.52,57707.0,41.1121,41.1418,41.0725,41.0824,57707.0
2024-12-04 14:50:00,41.52,41.55,41.5,41.52,63025.0,41.0824,41.1121,41.0626,41.0824,63025.0
2024-12-04 15:00:00,41.52,41.57,41.5,41.52,87427.0,41.0824,41.1319,41.0626,41.0824,87427.0
2024-12-04 15:10:00,41.53,41.54,41.49,41.51,67937.0,41.0923,41.1022,41.0527,41.0725,67937.0
2024-12-04 15:20:00,41.5,41.51,41.47,41.48,77310.0,41.0626,41.0725,41.0329,41.0428,77310.0
2024-12-04 15:30:00,41.48,41.49,41.41,41.41,119290.0,41.0428,41.0527,40.9736,40.9736,119290.0
2024-12-04 15:40:00,41.41,41.42,41.34,41.35,212145.0,40.9736,40.9835,40.9043,40.9142,212145.0
2024-12-04 15:50:00,41.34,41.45,41.32,41.41,836055.0,40.9043,41.0131,40.8845,40.9736,836055.0
2024-12-05 09:30:00,41.43,41.6,41.23,41.27,258310.0,40.9933,41.1616,40.7955,40.835,258310.0
2024-12-05 09:40:00,41.29,41.36,41.01,41.02,174860.0,40.8548,40.9241,40.5778,40.5877,174860.0
2024-12-05 09:50:00,41.03,41.16,40.84,40.87,307357.0,40.5976,40.7262,40.4096,40.4392,307357.0
2024-12-05 10:00:00,40.87,40.87,40.69,40.71,182026.0,40.4392,40.4392,40.2611,40.2809,182026.0
2024-12-05 10:10:00,40.7,40.7,40.54,40.61,237936.0,40.271,40.271,40.1127,40.182,237936.0
2024-12-05 10:20:00,40.63,40.66,40.34,40.34,304754.0,40.2018,40.2315,39.9148,39.9148,304754.0
2024-12-05 10:30:00,40.34,40.4,40.12,40.14,340502.0,39.9148,39.9742,39.6972,39.7169,340502.0
2024-12-05 10:40:00,40.14,40.26,40.11,40.25,390273.0,39.7169,39.8357,39.6873,39.8258,390273.0
2024-12-05 10:50:00,40.24,40.35,40.19,40.33,427627.0,39.8159,39.9247,39.7664,39.9049,427627.0
2024-12-05 11:00:00,40.34,40.44,40.33,40.39,267368.0,39.9148,40.0138,39.9049,39.9643,267368.0
2024-12-05 11:10:00,40.39,40.5,40.31,40.39,370343.0,39.9643,40.0731,39.8852,39.9643,370343.0
2024-12-05 11:20:00,40.38,40.39,40.25,40.3,199765.0,39.9544,39.9643,39.8258,39.8753,199765.0
2024-12-05 11:30:00,40.3,40.35,40.27,40.34,121551.0,39.8753,39.9247,39.8456,39.9148,121551.0
2024-12-05 11:40:00,40.34,40.36,40.28,40.29,158898.0,39.9148,39.9346,39.8555,39.8654,158898.0
2024-12-05 11:50:00,40.28,40.3,40.23,40.25,90529.0,39.8555,39.8753,39.806,39.8258,90529.0
2024-12-05 12:00:00,40.25,40.32,40.23,40.32,130881.0,39.8258,39.895,39.806,39.895,130881.0
2024-12-05 12:10:00,40.32,40.4,40.24,40.28,142788.0,39.895,39.9742,39.8159,39.8555,142788.0
2024-12-05 12:20:00,40.29,40.29,40.2,40.28,189980.0,39.8654,39.8654,39.7763,39.8555,189980.0
2024-12-05 12:30:00,40.28,40.3,40.24,40.27,91256.0,39.8555,39.8753,39.8159,39.8456,91256.0
2024-12-05 12:40:00,40.27,40.41,40.26,40.38,91355.0,39.8456,39.9841,39.8357,39.9544,91355.0
2024-12-05 12:50:00,40.38,40.41,40.31,40.41,86952.0,39.9544,39.9841,39.8852,39.9841,86952.0
2024-12-05 13:00:00,40.4,40.51,40.39,40.48,145129.0,39.9742,40.083,39.9643,40.0534,145129.0
2024-12-05 13:10:00,40.48,40.59,40.42,40.52,165694.0,40.0534,40.1622,39.994,40.0929,165694.0
2024-12-05 13:20:00,40.52,40.62,40.51,40.53,158314.0,40.0929,40.1919,40.083,40.1028,158314.0
2024-12-05 13:30:00,40.52,40.68,40.5,40.66,154982.0,40.0929,40.2513,40.0731,40.2315,154982.0
2024-12-05 13:40:00,40.68,40.69,40.63,40.64,50915.0,40.2513,40.2611,40.2018,40.2117,50915.0
2024-12-05 13:50:00,40.63,40.73,40.63,40.71,112616.0,40.2018,40.3007,40.2018,40.2809,112616.0
2024-12-05 14:00:00,40.71,40.75,40.63,40.68,91442.0,40.2809,40.3205,40.2018,40.2513,91442.0
2024-12-05 14:10:00,40.68,40.7,40.62,40.65,85462.0,40.2513,40.271,40.1919,40.2216,85462.0
2024-12-05 14:20:00,40.65,40.68,40.6,40.6,62667.0,40.2216,40.2513,40.1721,40.1721,62667.0
2024-12-05 14:30:00,40.6,40.75,40.59,40.73,88157.0,40.1721,40.3205,40.1622,40.3007,88157.0
2024-12-05 14:40:00,40.74,40.74,40.66,40.71,65334.0,40.3106,40.3106,40.2315,40.2809,65334.0
2024-12-05 14:50:00,40.71,40.74,40.68,40.69,60939.0,40.2809,40.3106,40.2513,40.2611,60939.0
2024-12-05 15:00:00,40.7,40.75,40.66,40.66,100763.0,40.271,40.3205,40.2315,40.2315,100763.0
2024-12-05 15:10:00,40.66,40.71,40.65,40.71,111386.0,40.2315,40.2809,40.2216,40.2809,111386.0
2024-12-05 15:20:00,40.71,40.82,40.7,40.79,120676.0,40.2809,40.3898,40.271,40.3601,120676.0
2024-12-05 15:30:00,40.79,40.91,40.76,40.9,158769.0,40.3601,40.4788,40.3304,40.4689,158769.0
2024-12-05 15:40:00,40.91,41.02,40.9,40.94,186039.0,40.4788,40.5877,40.4689,40.5085,186039.0
2024-12-05 15:50:00,40.95,41.07,40.94,41.07,656413.0,40.5184,40.6371,40.5085,40.6371,656413.0
2024-12-06 09:30:00,41.02,41.24,40.78,41.05,426586.0,40.5877,40.8053,40.3502,40.6174,426586.0
2024-12-06 09:40:00,41.05,41.39,40.93,41.35,248457.0,40.6174,40.9538,40.4986,40.9142,248457.0
2024-12-06 09:50:00,41.35,41.39,41.24,41.35,112655.0,40.9142,40.9538,40.8053,40.9142,112655.0
2024-12-06 10:00:00,41.36,41.6,41.32,41.58,155198.0,40.9241,41.1616,40.8845,41.1418,155198.0
2024-12-06 10:10:00,41.58,41.65,41.54,41.64,131241.0,41.1418,41.211,41.1022,41.2011,131241.0
2024-12-06 10:20:00,41.62,41.62,41.49,41.51,87750.0,41.1813,41.1813,41.0527,41.0725,87750.0
2024-12-06 10:30:00,41.51,41.51,41.3,41.33,138424.0,41.0725,41.0725,40.8647,40.8944,138424.0
2024-12-06 10:40:00,41.32,41.43,41.29,41.36,87239.0,40.8845,40.9933,40.8548,40.9241,87239.0
2024-12-06 10:50:00,41.36,41.44,41.34,41.44,72203.0,40.9241,41.0032,40.9043,41.0032,72203.0
2024-12-06 11:00:00,41.43,41.5,41.39,41.44,70653.0,40.9933,41.0626,40.9538,41.0032,70653.0
2024-12-06 11:10:00,41.43,41.5,41.36,41.48,90299.0,40.9933,41.0626,40.9241,41.0428,90299.0
2024-12-06 11:20:00,41.49,41.52,41.41,41.44,118113.0,41.0527,41.0824,40.9736,41.0032,118113.0
2024-12-06 11:30:00,41.44,41.48,41.39,41.4,135520.0,41.0032,41.0428,40.9538,40.9637,135520.0
2024-12-06 11:40:00,41.39,41.43,41.35,41.42,117602.0,40.9538,40.9933,40.9142,40.9835,117602.0
2024-12-06 11:50:00,41.42,41.45,41.36,41.4,116831.0,40.9835,41.0131,40.9241,40.9637,116831.0
2024-12-06 12:00:00,41.4,41.4,41.25,41.27,77562.0,40.9637,40.9637,40.8152,40.835,77562.0
2024-12-06 12:10:00,41.27,41.31,41.22,41.3,80409.0,40.835,40.8746,40.7856,40.8647,80409.0
2024-12-06 12:20:00,41.3,41.37,41.29,41.32,124670.0,40.8647,40.934,40.8548,40.8845,124670.0
2024-12-06 12:30:00,41.31,41.32,41.25,41.3,113285.0,40.8746,40.8845,40.8152,40.8647,113285.0
2024-12-06 12:40:00,41.3,41.31,41.22,41.27,112308.0,40.8647,40.8746,40.7856,40.835,112308.0
2024-12-06 12:50:00,41.28,41.33,41.23,41.25,76906.0,40.8449,40.8944,40.7955,40.8152,76906.0
2024-12-06 13:00:00,41.24,41.25,41.16,41.24,86792.0,40.8053,40.8152,40.7262,40.8053,86792.0
2024-12-06 13:10:00,41.25,41.27,41.19,41.19,168570.0,40.8152,40.835,40.7559,40.7559,168570.0
2024-12-06 13:20:00,41.2,41.24,41.16,41.16,74003.0,40.7658,40.8053,40.7262,40.7262,74003.0
2024-12-06 13:30:00,41.16,41.17,41.12,41.15,63946.0,40.7262,40.7361,40.6866,40.7163,63946.0
2024-12-06 13:40:00,41.16,41.16,41.1,41.12,42785.0,40.7262,40.7262,40.6668,40.6866,42785.0
2024-12-06 13:50:00,41.12,41.17,41.09,41.09,68787.0,40.6866,40.7361,40.6569,40.6569,68787.0
2024-12-06 14:00:00,41.09,41.12,40.99,41.0,112563.0,40.6569,40.6866,40.558,40.5679,112563.0
2024-12-06 14:10:00,41.0,41.02,40.96,40.98,69647.0,40.5679,40.5877,40.5283,40.5481,69647.0
2024-12-06 14:20:00,40.97,41.03,40.97,41.02,64904.0,40.5382,40.5976,40.5382,40.5877,64904.0
2024-12-06 14:30:00,41.02,41.08,41.01,41.05,74724.0,40.5877,40.647,40.5778,40.6174,74724.0
2024-12-06 14:40:00,41.05,41.1,41.04,41.07,56032.0,40.6174,40.6668,40.6075,40.6371,56032.0
2024-12-06 14:50:00,41.07,41.08,41.05,41.08,66513.0,40.6371,40.647,40.6174,40.647,66513.0
2024-12-06 15:00:00,41.08,41.09,41.0,41.02,94729.0,40.647,40.6569,40.5679,40.5877,94729.0
2024-12-06 15:10:00,41.02,41.05,40.99,41.04,71451.0,40.5877,40.6174,40.558,40.6075,71451.0
2024-12-06 15:20:00,41.04,41.09,41.01,41.04,95417.0,40.6075,40.6569,40.5778,40.6075,95417.0
2024-12-06 15:30:00,41.05,41.07,41.02,41.02,116542.0,40.6174,40.6371,40.5877,40.5877,116542.0
2024-12-06 15:40:00,41.02,41.06,41.0,41.02,211795.0,40.5877,40.6272,40.5679,40.5877,211795.0
2024-12-06 15:50:00,41.01,41.15,41.0,41.1,625554.0,40.5778,40.7163,40.5679,40.6668,625554.0
2024-12-09 09:30:00,41.9,42.02,41.61,41.88,710728.0,41.4584,41.5771,41.1715,41.4386,710728.0
2024-12-09 09:40:00,41.86,42.02,41.82,42.01,188360.0,41.4188,41.5771,41.3792,41.5672,188360.0
2024-12-09 09:50:00,42.02,42.37,42.01,42.26,272881.0,41.5771,41.9234,41.5672,41.8146,272881.0
2024-12-09 10:00:00,42.26,42.43,42.16,42.3,218259.0,41.8146,41.9828,41.7157,41.8542,218259.0
2024-12-09 10:10:00,42.3,42.31,42.08,42.1,243311.0,41.8542,41.8641,41.6365,41.6563,243311.0
2024-12-09 10:20:00,42.1,42.3,42.09,42.29,148915.0,41.6563,41.8542,41.6464,41.8443,148915.0
2024-12-09 10:30:00,42.27,42.4,42.25,42.29,191851.0,41.8245,41.9531,41.8047,41.8443,191851.0
2024-12-09 10:40:00,42.29,42.39,42.17,42.21,160765.0,41.8443,41.9432,41.7255,41.7651,160765.0
2024-12-09 10:50:00,42.2,42.35,42.19,42.24,101212.0,41.7552,41.9037,41.7453,41.7948,101212.0
2024-12-09 11:00:00,42.24,42.33,42.2,42.29,192958.0,41.7948,41.8839,41.7552,41.8443,192958.0
2024-12-09 11:10:00,42.28,42.33,42.22,42.24,142372.0,41.8344,41.8839,41.775,41.7948,142372.0
2024-12-09 11:20:00,42.23,42.27,42.07,42.08,112158.0,41.7849,41.8245,41.6266,41.6365,112158.0
2024-12-09 11:30:00,42.08,42.12,42.02,42.12,108814.0,41.6365,41.6761,41.5771,41.6761,108814.0
2024-12-09 11:40:00,42.12,42.27,42.11,42.26,102268.0,41.6761,41.8245,41.6662,41.8146,102268.0
2024-12-09 11:50:00,42.25,42.3,42.18,42.22,63831.0,41.8047,41.8542,41.7354,41.775,63831.0
2024-12-09 12:00:00,42.22,42.27,42.11,42.13,91099.0,41.775,41.8245,41.6662,41.686,91099.0
2024-12-09 12:10:00,42.12,42.19,42.1,42.17,64436.0,41.6761,41.7453,41.6563,41.7255,64436.0
2024-12-09 12:20:00,42.17,42.19,42.1,42.16,153303.0,41.7255,41.7453,41.6563,41.7157,153303.0
2024-12-09 12:30:00,42.16,42.21,42.1,42.12,91149.0,41.7157,41.7651,41.6563,41.6761,91149.0
2024-12-09 12:40:00,42.11,42.17,42.03,42.04,103453.0,41.6662,41.7255,41.587,41.5969,103453.0
2024-12-09 12:50:00,42.04,42.07,41.99,42.01,79991.0,41.5969,41.6266,41.5474,41.5672,79991.0
2024-12-09 13:00:00,42.01,42.05,41.98,42.02,71331.0,41.5672,41.6068,41.5376,41.5771,71331.0
2024-12-09 13:10:00,42.02,42.02,41.96,42.0,54688.0,41.5771,41.5771,41.5178,41.5573,54688.0
2024-12-09 13:20:00,42.0,42.01,41.75,41.94,330567.0,41.5573,41.5672,41.31,41.498,330567.0
2024-12-09 13:30:00,41.95,42.02,41.92,41.98,85556.0,41.5079,41.5771,41.4782,41.5376,85556.0
2024-12-09 13:40:00,41.98,42.11,41.98,42.11,93865.0,41.5376,41.6662,41.5376,41.6662,93865.0
2024-12-09 13:50:00,42.11,42.11,42.02,42.05,60665.0,41.6662,41.6662,41.5771,41.6068,60665.0
2024-12-09 14:00:00,42.05,42.08,42.0,42.05,64857.0,41.6068,41.6365,41.5573,41.6068,64857.0
2024-12-09 14:10:00,42.04,42.04,41.95,41.98,65501.0,41.5969,41.5969,41.5079,41.5376,65501.0
2024-12-09 14:20:00,41.98,42.0,41.96,42.0,62121.0,41.5376,41.5573,41.5178,41.5573,62121.0
2024-12-09 14:30:00,42.0,42.02,41.95,41.96,111103.0,41.5573,41.5771,41.5079,41.5178,111103.0
2024-12-09 14:40:00,41.96,42.03,41.95,41.98,156016.0,41.5178,41.587,41.5079,41.5376,156016.0
2024-12-09 14:50:00,41.98,41.98,41.85,41.94,102981.0,41.5376,41.5376,41.4089,41.498,102981.0
2024-12-09 15:00:00,41.94,41.94,41.82,41.86,109695.0,41.498,41.498,41.3792,41.4188,109695.0
2024-12-09 15:10:00,41.87,41.89,41.84,41.87,91375.0,41.4287,41.4485,41.399,41.4287,91375.0
2024-12-09 15:20:00,41.87,41.91,41.82,41.87,82100.0,41.4287,41.4683,41.3792,41.4287,82100.0
2024-12-09 15:30:00,41.87,41.95,41.78,41.8,215778.0,41.4287,41.5079,41.3397,41.3594,215778.0
2024-12-09 15:40:00,41.8,41.88,41.79,41.85,237896.0,41.3594,41.4386,41.3496,41.4089,237896.0
2024-12-09 15:50:00,41.84,41.87,41.67,41.73,943698.0,41.399,41.4287,41.2308,41.2902,943698.0
2024-12-10 09:30:00,42.0,42.11,41.77,41.91,544225.0,41.5573,41.6662,41.3298,41.4683,544225.0
2024-12-10 09:40:00,41.9,42.01,41.51,41.53,314084.0,41.4584,41.5672,41.0725,41.0923,314084.0
2024-12-10 09:50:00,41.53,41.74,41.47,41.69,229102.0,41.0923,41.3001,41.0329,41.2506,229102.0
2024-12-10 10:00:00,41.69,41.72,41.55,41.67,128934.0,41.2506,41.2803,41.1121,41.2308,128934.0
2024-12-10 10:10:00,41.67,41.9,41.67,41.83,149980.0,41.2308,41.4584,41.2308,41.3891,149980.0
2024-12-10 10:20:00,41.83,41.91,41.65,41.68,131027.0,41.3891,41.4683,41.211,41.2407,131027.0
2024-12-10 10:30:00,41.69,41.72,41.65,41.68,97651.0,41.2506,41.2803,41.211,41.2407,97651.0
2024-12-10 10:40:00,41.67,41.75,41.65,41.73,104394.0,41.2308,41.31,41.211,41.2902,104394.0
2024-12-10 10:50:00,41.73,41.8,41.7,41.72,109593.0,41.2902,41.3594,41.2605,41.2803,109593.0
2024-12-10 11:00:00,41.72,41.76,41.67,41.7,175255.0,41.2803,41.3199,41.2308,41.2605,175255.0
2024-12-10 11:10:00,41.7,41.71,41.59,41.63,100419.0,41.2605,41.2704,41.1517,41.1912,100419.0
2024-12-10 11:20:00,41.64,41.68,41.53,41.55,72631.0,41.2011,41.2407,41.0923,41.1121,72631.0
2024-12-10 11:30:00,41.55,41.61,41.52,41.58,111005.0,41.1121,41.1715,41.0824,41.1418,111005.0
2024-12-10 11:40:00,41.59,41.61,41.54,41.61,110812.0,41.1517,41.1715,41.1022,41.1715,110812.0
2024-12-10 11:50:00,41.6,41.61,41.54,41.61,111151.0,41.1616,41.1715,41.1022,41.1715,111151.0
2024-12-10 12:00:00,41.6,41.62,41.56,41.58,72453.0,41.1616,41.1813,41.122,41.1418,72453.0
2024-12-10 12:10:00,41.58,41.7,41.56,41.69,63262.0,41.1418,41.2605,41.122,41.2506,63262.0
2024-12-10 12:20:00,41.69,41.7,41.58,41.61,71633.0,41.2506,41.2605,41.1418,41.1715,71633.0
2024-12-10 12:30:00,41.6,41.67,41.6,41.63,80302.0,41.1616,41.2308,41.1616,41.1912,80302.0
2024-12-10 12:40:00,41.63,41.71,41.59,41.68,106334.0,41.1912,41.2704,41.1517,41.2407,106334.0
2024-12-10 12:50:00,41.69,41.72,41.67,41.71,59378.0,41.2506,41.2803,41.2308,41.2704,59378.0
2024-12-10 13:00:00,41.72,41.72,41.67,41.69,96744.0,41.2803,41.2803,41.2308,41.2506,96744.0
2024-12-10 13:10:00,41.69,41.71,41.67,41.7,81497.0,41.2506,41.2704,41.2308,41.2605,81497.0
2024-12-10 13:20:00,41.7,41.73,41.66,41.68,75732.0,41.2605,41.2902,41.2209,41.2407,75732.0
2024-12-10 13:30:00,41.68,41.72,41.63,41.72,100550.0,41.2407,41.2803,41.1912,41.2803,100550.0
2024-12-10 13:40:00,41.72,41.74,41.65,41.68,61560.0,41.2803,41.3001,41.211,41.2407,61560.0
2024-12-10 13:50:00,41.68,41.69,41.61,41.61,89596.0,41.2407,41.2506,41.1715,41.1715,89596.0
2024-12-10 14:00:00,41.62,41.73,41.6,41.72,110523.0,41.1813,41.2902,41.1616,41.2803,110523.0
2024-12-10 14:10:00,41.72,41.74,41.69,41.72,55828.0,41.2803,41.3001,41.2506,41.2803,55828.0
2024-12-10 14:20:00,41.72,41.74,41.64,41.65,46234.0,41.2803,41.3001,41.2011,41.211,46234.0
2024-12-10 14:30:00,41.64,41.68,41.63,41.67,63995.0,41.2011,41.2407,41.1912,41.2308,63995.0
2024-12-10 14:40:00,41.66,41.7,41.62,41.66,112613.0,41.2209,41.2605,41.1813,41.2209,112613.0
2024-12-10 14:50:00,41.66,41.69,41.64,41.66,77117.0,41.2209,41.2506,41.2011,41.2209,77117.0
2024-12-10 15:00:00,41.66,41.67,41.59,41.63,120529.0,41.2209,41.2308,41.1517,41.1912,120529.0
2024-12-10 15:10:00,41.63,41.66,41.59,41.62,118010.0,41.1912,41.2209,41.1517,41.1813,118010.0
2024-12-10 15:20:00,41.62,41.64,41.6,41.6,81817.0,41.1813,41.2011,41.1616,41.1616,81817.0
2024-12-10 15:30:00,41.59,41.65,41.56,41.63,109251.0,41.1517,41.211,41.122,41.1912,109251.0
2024-12-10 15:40:00,41.63,41.66,41.54,41.55,141389.0,41.1912,41.2209,41.1022,41.1121,141389.0
2024-12-10 15:50:00,41.55,41.57,41.46,41.5,673228.0,41.1121,41.1319,41.023,41.0626,673228.0
2024-12-11 09:30:00,41.66,41.74,41.44,41.61,326376.0,41.2209,41.3001,41.0032,41.1715,326376.0
2024-12-11 09:40:00,41.6,41.75,41.6,41.66,159531.0,41.1616,41.31,41.1616,41.2209,159531.0
2024-12-11 09:50:00,41.66,42.06,41.66,42.05,238635.0,41.2209,41.6167,41.2209,41.6068,238635.0
2024-12-11 10:00:00,42.04,42.43,42.01,42.39,328921.0,41.5969,41.9828,41.5672,41.9432,328921.0
2024-12-11 10:10:00,42.39,42.52,42.22,42.25,203716.0,41.9432,42.0719,41.775,41.8047,203716.0
2024-12-11 10:20:00,42.25,42.35,42.2,42.24,131549.0,41.8047,41.9037,41.7552,41.7948,131549.0
2024-12-11 10:30:00,42.24,42.33,42.2,42.21,133920.0,41.7948,41.8839,41.7552,41.7651,133920.0
2024-12-11 10:40:00,42.21,42.26,42.12,42.12,103661.0,41.7651,41.8146,41.6761,41.6761,103661.0
2024-12-11 10:50:00,42.13,42.18,42.03,42.06,109977.0,41.686,41.7354,41.587,41.6167,109977.0
2024-12-11 11:00:00,42.07,42.15,42.02,42.09,156690.0,41.6266,41.7058,41.5771,41.6464,156690.0
2024-12-11 11:10:00,42.09,42.19,42.06,42.09,118074.0,41.6464,41.7453,41.6167,41.6464,118074.0
2024-12-11 11:20:00,42.09,42.2,42.08,42.16,113327.0,41.6464,41.7552,41.6365,41.7157,113327.0
2024-12-11 11:30:00,42.16,42.16,42.0,42.01,145213.0,41.7157,41.7157,41.5573,41.5672,145213.0
2024-12-11 11:40:00,42.01,42.04,41.96,41.98,116279.0,41.5672,41.5969,41.5178,41.5376,116279.0
2024-12-11 11:50:00,41.99,42.08,41.98,42.01,98528.0,41.5474,41.6365,41.5376,41.5672,98528.0
2024-12-11 12:00:00,42.01,42.1,41.99,42.08,150371.0,41.5672,41.6563,41.5474,41.6365,150371.0
2024-12-11 12:10:00,42.08,42.08,41.99,42.0,69923.0,41.6365,41.6365,41.5474,41.5573,69923.0
2024-12-11 12:20:00,42.0,42.06,41.99,42.0,56863.0,41.5573,41.6167,41.5474,41.5573,56863.0
2024-12-11 12:30:00,42.01,42.05,41.99,42.0,80196.0,41.5672,41.6068,41.5474,41.5573,80196.0
2024-12-11 12:40:00,42.01,42.06,42.0,42.03,82209.0,41.5672,41.6167,41.5573,41.587,82209.0
2024-12-11 12:50:00,42.04,42.06,42.0,42.05,69211.0,41.5969,41.6167,41.5573,41.6068,69211.0
2024-12-11 13:00:00,42.05,42.11,42.03,42.05,86223.0,41.6068,41.6662,41.587,41.6068,86223.0
2024-12-11 13:10:00,42.05,42.08,42.02,42.03,56896.0,41.6068,41.6365,41.5771,41.587,56896.0
2024-12-11 13:20:00,42.04,42.1,42.03,42.07,66996.0,41.5969,41.6563,41.587,41.6266,66996.0
2024-12-11 13:30:00,42.07,42.12,42.06,42.08,64370.0,41.6266,41.6761,41.6167,41.6365,64370.0
2024-12-11 13:40:00,42.08,42.09,41.98,42.0,76751.0,41.6365,41.6464,41.5376,41.5573,76751.0
2024-12-11 13:50:00,42.0,42.0,41.94,41.95,52854.0,41.5573,41.5573,41.498,41.5079,52854.0
2024-12-11 14:00:00,41.94,41.98,41.91,41.96,91351.0,41.498,41.5376,41.4683,41.5178,91351.0
2024-12-11 14:10:00,41.96,42.06,41.93,42.06,74105.0,41.5178,41.6167,41.4881,41.6167,74105.0
2024-12-11 14:20:00,42.07,42.09,42.03,42.05,67679.0,41.6266,41.6464,41.587,41.6068,67679.0
2024-12-11 14:30:00,42.05,42.08,42.01,42.05,71781.0,41.6068,41.6365,41.5672,41.6068,71781.0
2024-12-11 14:40:00,42.04,42.08,42.01,42.08,65926.0,41.5969,41.6365,41.5672,41.6365,65926.0
2024-12-11 14:50:00,42.08,42.12,42.05,42.11,64354.0,41.6365,41.6761,41.6068,41.6662,64354.0
2024-12-11 15:00:00,42.11,42.17,42.1,42.16,96829.0,41.6662,41.7255,41.6563,41.7157,96829.0
2024-12-11 15:10:00,42.16,42.32,42.15,42.29,194723.0,41.7157,41.874,41.7058,41.8443,194723.0
2024-12-11 15:20:00,42.29,42.33,42.28,42.33,147199.0,41.8443,41.8839,41.8344,41.8839,147199.0
2024-12-11 15:30:00,42.32,42.35,42.22,42.34,278280.0,41.874,41.9037,41.775,41.8938,278280.0
2024-12-11 15:40:00,42.34,42.37,42.3,42.34,296132.0,41.8938,41.9234,41.8542,41.8938,296132.0
2024-12-11 15:50:00,42.34,42.41,42.27,42.3,956445.0,41.8938,41.963,41.8245,41.8542,956445.0
2024-12-12 09:30:00,41.62,41.92,41.47,41.89,407213.0,41.1813,41.4782,41.0329,41.4485,407213.0
2024-12-12 09:40:00,41.88,42.01,41.73,41.97,203918.0,41.4386,41.5672,41.2902,41.5277,203918.0
2024-12-12 09:50:00,41.98,42.07,41.93,42.02,251306.0,41.5376,41.6266,41.4881,41.5771,251306.0
2024-12-12 10:00:00,42.01,42.25,42.0,42.05,271579.0,41.5672,41.8047,41.5573,41.6068,271579.0
2024-12-12 10:10:00,42.05,42.21,41.97,42.02,253847.0,41.6068,41.7651,41.5277,41.5771,253847.0
2024-12-12 10:20:00,42.03,42.12,41.93,41.94,120219.0,41.587,41.6761,41.4881,41.498,120219.0
2024-12-12 10:30:00,41.94,41.95,41.74,41.75,150684.0,41.498,41.5079,41.3001,41.31,150684.0
2024-12-12 10:40:00,41.74,41.78,41.62,41.67,236818.0,41.3001,41.3397,41.1813,41.2308,236818.0
2024-12-12 10:50:00,41.67,41.78,41.59,41.77,119869.0,41.2308,41.3397,41.1517,41.3298,119869.0
2024-12-12 11:00:00,41.76,41.81,41.67,41.79,113387.0,41.3199,41.3693,41.2308,41.3496,113387.0
2024-12-12 11:10:00,41.78,41.78,41.69,41.72,70748.0,41.3397,41.3397,41.2506,41.2803,70748.0
2024-12-12 11:20:00,41.73,41.76,41.63,41.7,55613.0,41.2902,41.3199,41.1912,41.2605,55613.0
2024-12-12 11:30:00,41.69,41.74,41.62,41.66,132343.0,41.2506,41.3001,41.1813,41.2209,132343.0
2024-12-12 11:40:00,41.66,41.7,41.65,41.67,38170.0,41.2209,41.2605,41.211,41.2308,38170.0
2024-12-12 11:50:00,41.67,41.68,41.6,41.64,177406.0,41.2308,41.2407,41.1616,41.2011,177406.0
2024-12-12 12:00:00,41.64,41.75,41.63,41.73,87836.0,41.2011,41.31,41.1912,41.2902,87836.0
2024-12-12 12:10:00,41.74,41.75,41.69,41.7,106420.0,41.3001,41.31,41.2506,41.2605,106420.0
2024-12-12 12:20:00,41.7,41.7,41.64,41.66,73397.0,41.2605,41.2605,41.2011,41.2209,73397.0
2024-12-12 12:30:00,41.67,41.73,41.64,41.68,40990.0,41.2308,41.2902,41.2011,41.2407,40990.0
2024-12-12 12:40:00,41.67,41.73,41.66,41.72,34337.0,41.2308,41.2902,41.2209,41.2803,34337.0
2024-12-12 12:50:00,41.73,41.75,41.71,41.75,40794.0,41.2902,41.31,41.2704,41.31,40794.0
2024-12-12 13:00:00,41.75,41.77,41.7,41.77,58320.0,41.31,41.3298,41.2605,41.3298,58320.0
2024-12-12 13:10:00,41.77,41.78,41.71,41.75,62074.0,41.3298,41.3397,41.2704,41.31,62074.0
2024-12-12 13:20:00,41.74,41.76,41.71,41.72,81141.0,41.3001,41.3199,41.2704,41.2803,81141.0
2024-12-12 13:30:00,41.72,41.81,41.7,41.79,69827.0,41.2803,41.3693,41.2605,41.3496,69827.0
2024-12-12 13:40:00,41.78,41.84,41.74,41.81,45899.0,41.3397,41.399,41.3001,41.3693,45899.0
2024-12-12 13:50:00,41.8,41.81,41.76,41.78,48888.0,41.3594,41.3693,41.3199,41.3397,48888.0
2024-12-12 14:00:00,41.78,41.83,41.75,41.83,65705.0,41.3397,41.3891,41.31,41.3891,65705.0
2024-12-12 14:10:00,41.83,41.86,41.8,41.8,119160.0,41.3891,41.4188,41.3594,41.3594,119160.0
2024-12-12 14:20:00,41.8,41.82,41.75,41.8,43548.0,41.3594,41.3792,41.31,41.3594,43548.0
2024-12-12 14:30:00,41.8,41.83,41.76,41.76,48123.0,41.3594,41.3891,41.3199,41.3199,48123.0
2024-12-12 14:40:00,41.77,41.79,41.73,41.76,51164.0,41.3298,41.3496,41.2902,41.3199,51164.0
2024-12-12 14:50:00,41.76,41.77,41.66,41.7,59486.0,41.3199,41.3298,41.2209,41.2605,59486.0
2024-12-12 15:00:00,41.71,41.73,41.63,41.73,86240.0,41.2704,41.2902,41.1912,41.2902,86240.0
2024-12-12 15:10:00,41.73,41.78,41.72,41.73,82647.0,41.2902,41.3397,41.2803,41.2902,82647.0
2024-12-12 15:20:00,41.72,41.75,41.68,41.72,128897.0,41.2803,41.31,41.2407,41.2803,128897.0
2024-12-12 15:30:00,41.73,41.85,41.71,41.82,140058.0,41.2902,41.4089,41.2704,41.3792,140058.0
2024-12-12 15:40:00,41.82,41.83,41.69,41.69,262460.0,41.3792,41.3891,41.2506,41.2506,262460.0
2024-12-12 15:50:00,41.7,41.71,41.55,41.56,802906.0,41.2605,41.2704,41.1121,41.122,802906.0
2024-12-13 09:30:00,41.0,41.09,40.84,40.9,352388.0,40.5679,40.6569,40.4096,40.4689,352388.0
2024-12-13 09:40:00,40.9,40.96,40.79,40.83,143394.0,40.4689,40.5283,40.3601,40.3997,143394.0
2024-12-13 09:50:00,40.82,40.85,40.77,40.8,183814.0,40.3898,40.4195,40.3403,40.37,183814.0
2024-12-13 10:00:00,40.81,40.81,40.66,40.73,138015.0,40.3799,40.3799,40.2315,40.3007,138015.0
2024-12-13 10:10:00,40.73,40.74,40.61,40.63,156662.0,40.3007,40.3106,40.182,40.2018,156662.0
2024-12-13 10:20:00,40.63,40.63,40.32,40.41,537359.0,40.2018,40.2018,39.895,39.9841,537359.0
2024-12-13 10:30:00,40.4,40.64,40.38,40.63,165471.0,39.9742,40.2117,39.9544,40.2018,165471.0
2024-12-13 10:40:00,40.63,40.68,40.6,40.65,207690.0,40.2018,40.2513,40.1721,40.2216,207690.0
2024-12-13 10:50:00,40.65,40.65,40.53,40.61,185478.0,40.2216,40.2216,40.1028,40.182,185478.0
2024-12-13 11:00:00,40.61,40.61,40.55,40.58,101640.0,40.182,40.182,40.1226,40.1523,101640.0
2024-12-13 11:10:00,40.58,40.62,40.51,40.52,126238.0,40.1523,40.1919,40.083,40.0929,126238.0
2024-12-13 11:20:00,40.52,40.59,40.48,40.55,171585.0,40.0929,40.1622,40.0534,40.1226,171585.0
2024-12-13 11:30:00,40.56,40.64,40.55,40.61,204948.0,40.1325,40.2117,40.1226,40.182,204948.0
2024-12-13 11:40:00,40.6,40.67,40.56,40.59,110707.0,40.1721,40.2414,40.1325,40.1622,110707.0
2024-12-13 11:50:00,40.59,40.61,40.51,40.54,99996.0,40.1622,40.182,40.083,40.1127,99996.0
2024-12-13 12:00:00,40.54,40.56,40.48,40.5,104237.0,40.1127,40.1325,40.0534,40.0731,104237.0
2024-12-13 12:10:00,40.51,40.57,40.48,40.56,125876.0,40.083,40.1424,40.0534,40.1325,125876.0
2024-12-13 12:20:00,40.55,40.57,40.5,40.51,71227.0,40.1226,40.1424,40.0731,40.083,71227.0
2024-12-13 12:30:00,40.51,40.52,40.46,40.48,66001.0,40.083,40.0929,40.0336,40.0534,66001.0
2024-12-13 12:40:00,40.48,40.5,40.43,40.44,69273.0,40.0534,40.0731,40.0039,40.0138,69273.0
2024-12-13 12:50:00,40.45,40.49,40.43,40.48,68323.0,40.0237,40.0633,40.0039,40.0534,68323.0
2024-12-13 13:00:00,40.48,40.52,40.45,40.48,107999.0,40.0534,40.0929,40.0237,40.0534,107999.0
2024-12-13 13:10:00,40.49,40.56,40.45,40.54,83897.0,40.0633,40.1325,40.0237,40.1127,83897.0
2024-12-13 13:20:00,40.55,40.56,40.48,40.51,139089.0,40.1226,40.1325,40.0534,40.083,139089.0
2024-12-13 13:30:00,40.51,40.51,40.45,40.46,78054.0,40.083,40.083,40.0237,40.0336,78054.0
2024-12-13 13:40:00,40.46,40.47,40.38,40.41,132824.0,40.0336,40.0435,39.9544,39.9841,132824.0
2024-12-13 13:50:00,40.41,40.47,40.39,40.43,131689.0,39.9841,40.0435,39.9643,40.0039,131689.0
2024-12-13 14:00:00,40.43,40.51,40.41,40.48,248540.0,40.0039,40.083,39.9841,40.0534,248540.0
2024-12-13 14:10:00,40.48,40.5,40.45,40.5,60944.0,40.0534,40.0731,40.0237,40.0731,60944.0
2024-12-13 14:20:00,40.5,40.51,40.42,40.45,113436.0,40.0731,40.083,39.994,40.0237,113436.0
2024-12-13 14:30:00,40.44,40.45,40.42,40.43,45080.0,40.0138,40.0237,39.994,40.0039,45080.0
2024-12-13 14:40:00,40.43,40.45,40.4,40.44,139524.0,40.0039,40.0237,39.9742,40.0138,139524.0
2024-12-13 14:50:00,40.45,40.45,40.4,40.41,111475.0,40.0237,40.0237,39.9742,39.9841,111475.0
2024-12-13 15:00:00,40.41,40.41,40.35,40.36,130981.0,39.9841,39.9841,39.9247,39.9346,130981.0
2024-12-13 15:10:00,40.36,40.41,40.35,40.4,107191.0,39.9346,39.9841,39.9247,39.9742,107191.0
2024-12-13 15:20:00,40.4,40.4,40.33,40.38,149737.0,39.9742,39.9742,39.9049,39.9544,149737.0
2024-12-13 15:30:00,40.38,40.41,40.32,40.36,184742.0,39.9544,39.9841,39.895,39.9346,184742.0
2024-12-13 15:40:00,40.36,40.37,40.3,40.3,364385.0,39.9346,39.9445,39.8753,39.8753,364385.0
2024-12-13 15:50:00,40.3,40.34,40.19,40.22,1194605.0,39.8753,39.9148,39.7664,39.7961,1194605.0
2024-12-16 09:30:00,40.15,40.2,39.77,40.15,537113.0,39.7268,39.7763,39.3508,39.7268,537113.0
2024-12-16 09:40:00,40.15,40.17,39.92,40.02,332634.0,39.7268,39.7466,39.4993,39.5982,332634.0
2024-12-16 09:50:00,40.02,40.18,39.95,40.18,215066.0,39.5982,39.7565,39.5289,39.7565,215066.0
2024-12-16 10:00:00,40.19,40.26,40.09,40.09,215690.0,39.7664,39.8357,39.6675,39.6675,215690.0
2024-12-16 10:10:00,40.1,40.1,39.93,40.04,233483.0,39.6774,39.6774,39.5092,39.618,233483.0
2024-12-16 10:20:00,40.04,40.04,39.89,40.0,158607.0,39.618,39.618,39.4696,39.5784,158607.0
2024-12-16 10:30:00,39.99,40.03,39.95,40.02,209823.0,39.5685,39.6081,39.5289,39.5982,209823.0
2024-12-16 10:40:00,40.02,40.03,39.9,39.93,125964.0,39.5982,39.6081,39.4795,39.5092,125964.0
2024-12-16 10:50:00,39.93,40.07,39.89,40.01,285839.0,39.5092,39.6477,39.4696,39.5883,285839.0
2024-12-16 11:00:00,40.02,40.04,39.91,39.95,64443.0,39.5982,39.618,39.4894,39.5289,64443.0
2024-12-16 11:10:00,39.95,39.98,39.83,39.84,125036.0,39.5289,39.5586,39.4102,39.4201,125036.0
2024-12-16 11:20:00,39.85,39.85,39.73,39.8,277822.0,39.43,39.43,39.3113,39.3805,277822.0
2024-12-16 11:30:00,39.8,39.89,39.8,39.86,101826.0,39.3805,39.4696,39.3805,39.4399,101826.0
2024-12-16 11:40:00,39.86,40.0,39.86,39.97,72191.0,39.4399,39.5784,39.4399,39.5487,72191.0
2024-12-16 11:50:00,39.97,40.0,39.93,39.98,116971.0,39.5487,39.5784,39.5092,39.5586,116971.0
2024-12-16 12:00:00,39.97,40.08,39.95,40.05,72463.0,39.5487,39.6576,39.5289,39.6279,72463.0
2024-12-16 12:10:00,40.05,40.06,40.01,40.05,88278.0,39.6279,39.6378,39.5883,39.6279,88278.0
2024-12-16 12:20:00,40.05,40.15,40.05,40.13,83183.0,39.6279,39.7268,39.6279,39.707,83183.0
2024-12-16 12:30:00,40.13,40.13,40.05,40.09,47150.0,39.707,39.707,39.6279,39.6675,47150.0
2024-12-16 12:40:00,40.09,40.11,40.05,40.09,41895.0,39.6675,39.6873,39.6279,39.6675,41895.0
2024-12-16 12:50:00,40.09,40.09,39.99,40.01,90105.0,39.6675,39.6675,39.5685,39.5883,90105.0
2024-12-16 13:00:00,40.01,40.02,39.94,40.01,388152.0,39.5883,39.5982,39.5191,39.5883,388152.0
2024-12-16 13:10:00,40.01,40.05,39.99,40.04,68209.0,39.5883,39.6279,39.5685,39.618,68209.0
2024-12-16 13:20:00,40.03,40.12,40.02,40.11,100494.0,39.6081,39.6972,39.5982,39.6873,100494.0
2024-12-16 13:30:00,40.11,40.11,40.0,40.08,121092.0,39.6873,39.6873,39.5784,39.6576,121092.0
2024-12-16 13:40:00,40.08,40.12,40.06,40.11,85064.0,39.6576,39.6972,39.6378,39.6873,85064.0
2024-12-16 13:50:00,40.1,40.13,40.07,40.11,54055.0,39.6774,39.707,39.6477,39.6873,54055.0
2024-12-16 14:00:00,40.11,40.12,40.01,40.02,63807.0,39.6873,39.6972,39.5883,39.5982,63807.0
2024-12-16 14:10:00,40.02,40.12,40.02,40.1,73775.0,39.5982,39.6972,39.5982,39.6774,73775.0
2024-12-16 14:20:00,40.1,40.11,40.06,40.08,65744.0,39.6774,39.6873,39.6378,39.6576,65744.0
2024-12-16 14:30:00,40.08,40.1,40.02,40.09,86472.0,39.6576,39.6774,39.5982,39.6675,86472.0
2024-12-16 14:40:00,40.09,40.11,40.05,40.05,96865.0,39.6675,39.6873,39.6279,39.6279,96865.0
2024-12-16 14:50:00,40.05,40.05,39.99,40.01,91540.0,39.6279,39.6279,39.5685,39.5883,91540.0
2024-12-16 15:00:00,40.0,40.02,39.95,40.02,105677.0,39.5784,39.5982,39.5289,39.5982,105677.0
2024-12-16 15:10:00,40.02,40.02,39.96,39.98,113447.0,39.5982,39.5982,39.5388,39.5586,113447.0
2024-12-16 15:20:00,39.98,40.05,39.94,39.95,126049.0,39.5586,39.6279,39.5191,39.5289,126049.0
2024-12-16 15:30:00,39.95,40.01,39.94,40.0,214102.0,39.5289,39.5883,39.5191,39.5784,214102.0
2024-12-16 15:40:00,40.0,40.02,39.97,40.01,251923.0,39.5784,39.5982,39.5487,39.5883,251923.0
2024-12-16 15:50:00,40.01,40.13,39.99,40.08,732196.0,39.5883,39.707,39.5685,39.6576,732196.0
2024-12-17 09:30:00,39.46,39.87,39.43,39.73,633454.0,39.0441,39.4498,39.0144,39.3113,633454.0
2024-12-17 09:40:00,39.7,39.84,39.48,39.76,666002.0,39.2816,39.4201,39.0639,39.3409,666002.0
2024-12-17 09:50:00,39.76,39.81,39.63,39.73,466696.0,39.3409,39.3904,39.2123,39.3113,466696.0
2024-12-17 10:00:00,39.74,40.05,39.71,40.02,591993.0,39.3212,39.6279,39.2915,39.5982,591993.0
2024-12-17 10:10:00,40.03,40.07,39.92,40.04,191210.0,39.6081,39.6477,39.4993,39.618,191210.0
2024-12-17 10:20:00,40.05,40.06,39.97,40.0,286879.0,39.6279,39.6378,39.5487,39.5784,286879.0
2024-12-17 10:30:00,39.99,40.05,39.86,39.91,216761.0,39.5685,39.6279,39.4399,39.4894,216761.0
2024-12-17 10:40:00,39.92,40.02,39.89,39.9,272198.0,39.4993,39.5982,39.4696,39.4795,272198.0
2024-12-17 10:50:00,39.91,39.92,39.81,39.86,147913.0,39.4894,39.4993,39.3904,39.4399,147913.0
2024-12-17 11:00:00,39.86,39.98,39.86,39.95,144646.0,39.4399,39.5586,39.4399,39.5289,144646.0
2024-12-17 11:10:00,39.95,39.95,39.8,39.8,183372.0,39.5289,39.5289,39.3805,39.3805,183372.0
2024-12-17 11:20:00,39.8,39.84,39.69,39.72,213682.0,39.3805,39.4201,39.2717,39.3014,213682.0
2024-12-17 11:30:00,39.71,39.85,39.68,39.84,165659.0,39.2915,39.43,39.2618,39.4201,165659.0
2024-12-17 11:40:00,39.84,39.86,39.81,39.82,95305.0,39.4201,39.4399,39.3904,39.4003,95305.0
2024-12-17 11:50:00,39.82,39.83,39.77,39.78,97095.0,39.4003,39.4102,39.3508,39.3607,97095.0
2024-12-17 12:00:00,39.79,39.89,39.76,39.86,108286.0,39.3706,39.4696,39.3409,39.4399,108286.0
2024-12-17 12:10:00,39.86,39.96,39.84,39.94,109210.0,39.4399,39.5388,39.4201,39.5191,109210.0
2024-12-17 12:20:00,39.94,39.95,39.89,39.92,76789.0,39.5191,39.5289,39.4696,39.4993,76789.0
2024-12-17 12:30:00,39.92,39.98,39.86,39.97,67557.0,39.4993,39.5586,39.4399,39.5487,67557.0
2024-12-17 12:40:00,39.97,40.03,39.96,39.98,75578.0,39.5487,39.6081,39.5388,39.5586,75578.0
2024-12-17 12:50:00,39.98,40.0,39.96,39.98,66327.0,39.5586,39.5784,39.5388,39.5586,66327.0
2024-12-17 13:00:00,39.98,39.98,39.93,39.94,58124.0,39.5586,39.5586,39.5092,39.5191,58124.0
2024-12-17 13:10:00,39.94,39.95,39.9,39.91,66981.0,39.5191,39.5289,39.4795,39.4894,66981.0
2024-12-17 13:20:00,39.91,39.97,39.9,39.94,107295.0,39.4894,39.5487,39.4795,39.5191,107295.0
2024-12-17 13:30:00,39.94,39.94,39.87,39.89,77691.0,39.5191,39.5191,39.4498,39.4696,77691.0
2024-12-17 13:40:00,39.89,39.94,39.88,39.92,107217.0,39.4696,39.5191,39.4597,39.4993,107217.0
2024-12-17 13:50:00,39.93,39.94,39.9,39.91,88809.0,39.5092,39.5191,39.4795,39.4894,88809.0
2024-12-17 14:00:00,39.91,39.93,39.86,39.89,122249.0,39.4894,39.5092,39.4399,39.4696,122249.0
2024-12-17 14:10:00,39.88,39.89,39.8,39.83,120105.0,39.4597,39.4696,39.3805,39.4102,120105.0
2024-12-17 14:20:00,39.84,39.89,39.83,39.88,59732.0,39.4201,39.4696,39.4102,39.4597,59732.0
2024-12-17 14:30:00,39.89,39.89,39.81,39.84,78422.0,39.4696,39.4696,39.3904,39.4201,78422.0
2024-12-17 14:40:00,39.84,39.86,39.81,39.86,79651.0,39.4201,39.4399,39.3904,39.4399,79651.0
2024-12-17 14:50:00,39.85,39.9,39.83,39.9,94508.0,39.43,39.4795,39.4102,39.4795,94508.0
2024-12-17 15:00:00,39.9,39.9,39.85,39.87,76239.0,39.4795,39.4795,39.43,39.4498,76239.0
2024-12-17 15:10:00,39.87,39.87,39.8,39.83,81844.0,39.4498,39.4498,39.3805,39.4102,81844.0
2024-12-17 15:20:00,39.84,39.84,39.78,39.83,124529.0,39.4201,39.4201,39.3607,39.4102,124529.0
2024-12-17 15:30:00,39.83,39.85,39.79,39.84,128529.0,39.4102,39.43,39.3706,39.4201,128529.0
2024-12-17 15:40:00,39.84,39.87,39.8,39.84,149604.0,39.4201,39.4498,39.3805,39.4201,149604.0
2024-12-17 15:50:00,39.83,39.84,39.76,39.81,617990.0,39.4102,39.4201,39.3409,39.3904,617990.0
2024-12-18 09:30:00,39.37,39.57,39.2,39.51,616458.0,38.9551,39.153,38.7869,39.0936,616458.0
2024-12-18 09:40:00,39.49,39.53,39.13,39.3,298663.0,39.0738,39.1134,38.7176,38.8858,298663.0
2024-12-18 09:50:00,39.3,39.42,39.19,39.21,229875.0,38.8858,39.0045,38.777,38.7967,229875.0
2024-12-18 10:00:00,39.2,39.2,39.07,39.16,252121.0,38.7869,38.7869,38.6582,38.7473,252121.0
2024-12-18 10:10:00,39.16,39.18,39.1,39.12,203850.0,38.7473,38.7671,38.6879,38.7077,203850.0
2024-12-18 10:20:00,39.12,39.15,39.1,39.12,196324.0,38.7077,38.7374,38.6879,38.7077,196324.0
2024-12-18 10:30:00,39.11,39.18,39.09,39.11,220750.0,38.6978,38.7671,38.678,38.6978,220750.0
2024-12-18 10:40:00,39.11,39.13,39.06,39.07,244724.0,38.6978,38.7176,38.6483,38.6582,244724.0
2024-12-18 10:50:00,39.07,39.09,39.0,39.05,218768.0,38.6582,38.678,38.589,38.6384,218768.0
2024-12-18 11:00:00,39.05,39.15,39.01,39.05,170736.0,38.6384,38.7374,38.5989,38.6384,170736.0
2024-12-18 11:10:00,39.06,39.21,39.05,39.19,415029.0,38.6483,38.7967,38.6384,38.777,415029.0
2024-12-18 11:20:00,39.19,39.19,39.1,39.15,146448.0,38.777,38.777,38.6879,38.7374,146448.0
2024-12-18 11:30:00,39.15,39.15,39.05,39.07,181183.0,38.7374,38.7374,38.6384,38.6582,181183.0
2024-12-18 11:40:00,39.05,39.07,38.84,38.86,268359.0,38.6384,38.6582,38.4306,38.4504,268359.0
2024-12-18 11:50:00,38.85,38.96,38.84,38.94,195286.0,38.4405,38.5494,38.4306,38.5296,195286.0
2024-12-18 12:00:00,38.94,38.95,38.88,38.93,202424.0,38.5296,38.5395,38.4702,38.5197,202424.0
2024-12-18 12:10:00,38.93,38.99,38.9,38.98,159827.0,38.5197,38.5791,38.49,38.5692,159827.0
2024-12-18 12:20:00,38.99,38.99,38.92,38.93,169033.0,38.5791,38.5791,38.5098,38.5197,169033.0
2024-12-18 12:30:00,38.92,38.97,38.89,38.91,186694.0,38.5098,38.5593,38.4801,38.4999,186694.0
2024-12-18 12:40:00,38.91,38.94,38.87,38.89,144676.0,38.4999,38.5296,38.4603,38.4801,144676.0
2024-12-18 12:50:00,38.9,38.93,38.87,38.91,131407.0,38.49,38.5197,38.4603,38.4999,131407.0
2024-12-18 13:00:00,38.9,38.93,38.88,38.93,134763.0,38.49,38.5197,38.4702,38.5197,134763.0
2024-12-18 13:10:00,38.93,38.96,38.9,38.91,136827.0,38.5197,38.5494,38.49,38.4999,136827.0
2024-12-18 13:20:00,38.91,39.0,38.9,38.98,131325.0,38.4999,38.589,38.49,38.5692,131325.0
2024-12-18 13:30:00,38.97,39.0,38.95,38.95,89317.0,38.5593,38.589,38.5395,38.5395,89317.0
2024-12-18 13:40:00,38.96,38.96,38.9,38.93,90463.0,38.5494,38.5494,38.49,38.5197,90463.0
2024-12-18 13:50:00,38.93,38.99,38.9,38.94,116729.0,38.5197,38.5791,38.49,38.5296,116729.0
2024-12-18 14:00:00,38.94,38.94,38.53,38.57,452651.0,38.5296,38.5296,38.1239,38.1635,452651.0
2024-12-18 14:10:00,38.57,38.58,38.44,38.53,295665.0,38.1635,38.1734,38.0349,38.1239,295665.0
2024-12-18 14:20:00,38.53,38.7,38.53,38.59,296605.0,38.1239,38.2921,38.1239,38.1833,296605.0
2024-12-18 14:30:00,38.58,38.75,38.52,38.52,237318.0,38.1734,38.3416,38.114,38.114,237318.0
2024-12-18 14:40:00,38.53,38.63,38.44,38.48,224443.0,38.1239,38.2229,38.0349,38.0744,224443.0
2024-12-18 14:50:00,38.49,38.55,38.35,38.39,252342.0,38.0843,38.1437,37.9458,37.9854,252342.0
2024-12-18 15:00:00,38.39,38.44,38.26,38.26,388601.0,37.9854,38.0349,37.8568,37.8568,388601.0
2024-12-18 15:10:00,38.27,38.31,38.13,38.17,297732.0,37.8667,37.9062,37.7281,37.7677,297732.0
2024-12-18 15:20:00,38.18,38.29,38.1,38.11,392859.0,37.7776,37.8864,37.6984,37.7083,392859.0
2024-12-18 15:30:00,38.12,38.15,37.85,37.86,552128.0,37.7182,37.7479,37.4511,37.461,552128.0
2024-12-18 15:40:00,37.86,37.89,37.68,37.77,548452.0,37.461,37.4907,37.2829,37.3719,548452.0
2024-12-18 15:50:00,37.76,37.79,37.59,37.62,1472280.0,37.362,37.3917,37.1938,37.2235,1472280.0
2024-12-19 09:30:00,37.66,37.92,37.54,37.73,509904.0,37.2631,37.5203,37.1443,37.3323,509904.0
2024-12-19 09:40:00,37.73,37.78,37.4,37.53,342539.0,37.3323,37.3818,37.0058,37.1345,342539.0
2024-12-19 09:50:00,37.53,37.66,37.49,37.49,232542.0,37.1345,37.2631,37.0949,37.0949,232542.0
2024-12-19 10:00:00,37.5,37.5,37.29,37.32,264194.0,37.1048,37.1048,36.897,36.9267,264194.0
2024-12-19 10:10:00,37.32,37.45,37.27,37.34,244158.0,36.9267,37.0553,36.8772,36.9465,244158.0
2024-12-19 10:20:00,37.34,37.36,37.22,37.24,213401.0,36.9465,36.9662,36.8277,36.8475,213401.0
2024-12-19 10:30:00,37.23,37.31,37.16,37.21,266693.0,36.8376,36.9168,36.7684,36.8178,266693.0
2024-12-19 10:40:00,37.2,37.39,37.19,37.27,174428.0,36.8079,36.9959,36.798,36.8772,174428.0
2024-12-19 10:50:00,37.29,37.33,37.18,37.2,191480.0,36.897,36.9366,36.7881,36.8079,191480.0
2024-12-19 11:00:00,37.19,37.2,37.02,37.13,171450.0,36.798,36.8079,36.6298,36.7387,171450.0
2024-12-19 11:10:00,37.13,37.14,37.03,37.08,149445.0,36.7387,36.7486,36.6397,36.6892,149445.0
2024-12-19 11:20:00,37.09,37.15,37.07,37.08,247260.0,36.6991,36.7585,36.6793,36.6892,247260.0
2024-12-19 11:30:00,37.08,37.41,37.06,37.38,215980.0,36.6892,37.0157,36.6694,36.986,215980.0
2024-12-19 11:40:00,37.37,37.37,37.2,37.22,119164.0,36.9761,36.9761,36.8079,36.8277,119164.0
2024-12-19 11:50:00,37.21,37.23,37.1,37.11,102548.0,36.8178,36.8376,36.709,36.7189,102548.0
2024-12-19 12:00:00,37.11,37.13,37.05,37.06,171031.0,36.7189,36.7387,36.6595,36.6694,171031.0
2024-12-19 12:10:00,37.07,37.09,37.02,37.09,119922.0,36.6793,36.6991,36.6298,36.6991,119922.0
2024-12-19 12:20:00,37.09,37.14,37.01,37.12,120932.0,36.6991,36.7486,36.6199,36.7288,120932.0
2024-12-19 12:30:00,37.12,37.21,37.06,37.19,160017.0,36.7288,36.8178,36.6694,36.798,160017.0
2024-12-19 12:40:00,37.18,37.19,37.07,37.09,121721.0,36.7881,36.798,36.6793,36.6991,121721.0
2024-12-19 12:50:00,37.09,37.1,37.0,37.01,135716.0,36.6991,36.709,36.61,36.6199,135716.0
2024-12-19 13:00:00,37.01,37.05,36.94,37.02,215200.0,36.6199,36.6595,36.5507,36.6298,215200.0
2024-12-19 13:10:00,37.02,37.11,37.01,37.09,127570.0,36.6298,36.7189,36.6199,36.6991,127570.0
2024-12-19 13:20:00,37.08,37.17,37.06,37.13,131359.0,36.6892,36.7782,36.6694,36.7387,131359.0
2024-12-19 13:30:00,37.13,37.14,37.07,37.1,131820.0,36.7387,36.7486,36.6793,36.709,131820.0
2024-12-19 13:40:00,37.09,37.22,37.09,37.18,193668.0,36.6991,36.8277,36.6991,36.7881,193668.0
2024-12-19 13:50:00,37.19,37.19,37.13,37.18,139226.0,36.798,36.798,36.7387,36.7881,139226.0
2024-12-19 14:00:00,37.18,37.21,37.02,37.07,162664.0,36.7881,36.8178,36.6298,36.6793,162664.0
2024-12-19 14:10:00,37.07,37.08,37.04,37.05,106661.0,36.6793,36.6892,36.6496,36.6595,106661.0
2024-12-19 14:20:00,37.05,37.14,37.03,37.09,70981.0,36.6595,36.7486,36.6397,36.6991,70981.0
2024-12-19 14:30:00,37.09,37.11,37.04,37.1,76047.0,36.6991,36.7189,36.6496,36.709,76047.0
2024-12-19 14:40:00,37.11,37.11,37.01,37.02,118066.0,36.7189,36.7189,36.6199,36.6298,118066.0
2024-12-19 14:50:00,37.02,37.08,36.99,37.0,177571.0,36.6298,36.6892,36.6001,36.61,177571.0
2024-12-19 15:00:00,37.01,37.06,36.98,37.0,163038.0,36.6199,36.6694,36.5902,36.61,163038.0
2024-12-19 15:10:00,36.99,37.1,36.97,37.09,155165.0,36.6001,36.709,36.5804,36.6991,155165.0
2024-12-19 15:20:00,37.09,37.11,37.04,37.07,205343.0,36.6991,36.7189,36.6496,36.6793,205343.0
2024-12-19 15:30:00,37.07,37.14,37.05,37.11,288979.0,36.6793,36.7486,36.6595,36.7189,288979.0
2024-12-19 15:40:00,37.11,37.16,37.03,37.04,345432.0,36.7189,36.7684,36.6397,36.6496,345432.0
2024-12-19 15:50:00,37.04,37.08,36.96,37.0,1177134.0,36.6496,36.6892,36.5705,36.61,1177134.0
2024-12-20 09:30:00,37.25,37.7,37.18,37.66,1457485.0,36.8574,37.3027,36.7881,37.2631,1457485.0
2024-12-20 09:40:00,37.66,37.8,37.58,37.77,321487.0,37.2631,37.4016,37.1839,37.3719,321487.0
2024-12-20 09:50:00,37.76,37.96,37.76,37.88,225976.0,37.362,37.5599,37.362,37.4808,225976.0
2024-12-20 10:00:00,37.89,37.99,37.79,37.8,213267.0,37.4907,37.5896,37.3917,37.4016,213267.0
2024-12-20 10:10:00,37.79,38.07,37.77,37.93,171350.0,37.3917,37.6688,37.3719,37.5302,171350.0
2024-12-20 10:20:00,37.93,37.99,37.87,37.98,123630.0,37.5302,37.5896,37.4709,37.5797,123630.0
2024-12-20 10:30:00,37.99,38.17,37.98,38.05,177429.0,37.5896,37.7677,37.5797,37.649,177429.0
2024-12-20 10:40:00,38.05,38.17,38.02,38.16,175520.0,37.649,37.7677,37.6193,37.7578,175520.0
2024-12-20 10:50:00,38.16,38.29,38.13,38.21,194641.0,37.7578,37.8864,37.7281,37.8073,194641.0
2024-12-20 11:00:00,38.22,38.22,38.1,38.11,185358.0,37.8172,37.8172,37.6984,37.7083,185358.0
2024-12-20 11:10:00,38.11,38.29,38.07,38.29,414204.0,37.7083,37.8864,37.6688,37.8864,414204.0
2024-12-20 11:20:00,38.29,38.29,38.12,38.12,231969.0,37.8864,37.8864,37.7182,37.7182,231969.0
2024-12-20 11:30:00,38.13,38.26,38.12,38.26,190788.0,37.7281,37.8568,37.7182,37.8568,190788.0
2024-12-20 11:40:00,38.25,38.28,38.2,38.26,196335.0,37.8469,37.8765,37.7974,37.8568,196335.0
2024-12-20 11:50:00,38.26,38.27,38.14,38.15,287338.0,37.8568,37.8667,37.738,37.7479,287338.0
2024-12-20 12:00:00,38.16,38.37,38.14,38.3,186330.0,37.7578,37.9656,37.738,37.8963,186330.0
2024-12-20 12:10:00,38.3,38.4,38.28,38.33,106403.0,37.8963,37.9953,37.8765,37.926,106403.0
2024-12-20 12:20:00,38.32,38.41,38.3,38.38,133718.0,37.9161,38.0052,37.8963,37.9755,133718.0
2024-12-20 12:30:00,38.37,38.38,38.25,38.3,120475.0,37.9656,37.9755,37.8469,37.8963,120475.0
2024-12-20 12:40:00,38.3,38.35,38.29,38.32,132914.0,37.8963,37.9458,37.8864,37.9161,132914.0
2024-12-20 12:50:00,38.32,38.36,38.31,38.31,99374.0,37.9161,37.9557,37.9062,37.9062,99374.0
2024-12-20 13:00:00,38.31,38.31,38.22,38.25,116283.0,37.9062,37.9062,37.8172,37.8469,116283.0
2024-12-20 13:10:00,38.23,38.27,38.19,38.21,96038.0,37.8271,37.8667,37.7875,37.8073,96038.0
2024-12-20 13:20:00,38.22,38.22,38.13,38.15,155342.0,37.8172,37.8172,37.7281,37.7479,155342.0
2024-12-20 13:30:00,38.16,38.25,38.14,38.25,76292.0,37.7578,37.8469,37.738,37.8469,76292.0
2024-12-20 13:40:00,38.25,38.38,38.25,38.32,127132.0,37.8469,37.9755,37.8469,37.9161,127132.0
2024-12-20 13:50:00,38.33,38.41,38.3,38.34,120080.0,37.926,38.0052,37.8963,37.9359,120080.0
2024-12-20 14:00:00,38.34,38.39,38.31,38.33,154772.0,37.9359,37.9854,37.9062,37.926,154772.0
2024-12-20 14:10:00,38.34,38.34,38.27,38.33,105078.0,37.9359,37.9359,37.8667,37.926,105078.0
2024-12-20 14:20:00,38.34,38.39,38.28,38.34,166042.0,37.9359,37.9854,37.8765,37.9359,166042.0
2024-12-20 14:30:00,38.34,38.42,38.32,38.41,185151.0,37.9359,38.0151,37.9161,38.0052,185151.0
2024-12-20 14:40:00,38.41,38.43,38.24,38.3,187936.0,38.0052,38.025,37.837,37.8963,187936.0
2024-12-20 14:50:00,38.3,38.34,38.26,38.28,204897.0,37.8963,37.9359,37.8568,37.8765,204897.0
2024-12-20 15:00:00,38.29,38.34,38.22,38.29,145137.0,37.8864,37.9359,37.8172,37.8864,145137.0
2024-12-20 15:10:00,38.3,38.33,38.28,38.31,184275.0,37.8963,37.926,37.8765,37.9062,184275.0
2024-12-20 15:20:00,38.31,38.38,38.23,38.37,217739.0,37.9062,37.9755,37.8271,37.9656,217739.0
2024-12-20 15:30:00,38.37,38.44,38.28,38.42,222902.0,37.9656,38.0349,37.8765,38.0151,222902.0
2024-12-20 15:40:00,38.42,38.44,38.35,38.36,344867.0,38.0151,38.0349,37.9458,37.9557,344867.0
2024-12-20 15:50:00,38.37,38.39,38.26,38.32,1207407.0,37.9656,37.9854,37.8568,37.9161,1207407.0
2024-12-23 09:30:00,38.01,38.25,37.98,38.13,358486.0,37.6094,37.8469,37.5797,37.7281,358486.0
2024-12-23 09:40:00,38.12,38.19,37.98,38.03,122391.0,37.7182,37.7875,37.5797,37.6292,122391.0
2024-12-23 09:50:00,38.03,38.07,37.9,37.95,133872.0,37.6292,37.6688,37.5006,37.55,133872.0
2024-12-23 10:00:00,37.96,38.05,37.75,37.77,228742.0,37.5599,37.649,37.3521,37.3719,228742.0
2024-12-23 10:10:00,37.77,38.05,37.7,37.8,285131.0,37.3719,37.649,37.3027,37.4016,285131.0
2024-12-23 10:20:00,37.8,37.87,37.75,37.82,146093.0,37.4016,37.4709,37.3521,37.4214,146093.0
2024-12-23 10:30:00,37.82,37.85,37.69,37.7,159908.0,37.4214,37.4511,37.2928,37.3027,159908.0
2024-12-23 10:40:00,37.7,37.7,37.52,37.53,155682.0,37.3027,37.3027,37.1246,37.1345,155682.0
2024-12-23 10:50:00,37.54,37.62,37.46,37.58,190083.0,37.1443,37.2235,37.0652,37.1839,190083.0
2024-12-23 11:00:00,37.57,37.64,37.56,37.61,214338.0,37.174,37.2433,37.1641,37.2136,214338.0
2024-12-23 11:10:00,37.6,37.73,37.58,37.73,253829.0,37.2037,37.3323,37.1839,37.3323,253829.0
2024-12-23 11:20:00,37.73,37.89,37.72,37.83,165176.0,37.3323,37.4907,37.3224,37.4313,165176.0
2024-12-23 11:30:00,37.83,37.9,37.82,37.86,134015.0,37.4313,37.5006,37.4214,37.461,134015.0
2024-12-23 11:40:00,37.85,37.91,37.82,37.87,109982.0,37.4511,37.5104,37.4214,37.4709,109982.0
2024-12-23 11:50:00,37.88,37.98,37.83,37.95,103518.0,37.4808,37.5797,37.4313,37.55,103518.0
2024-12-23 12:00:00,37.95,37.98,37.9,37.92,70291.0,37.55,37.5797,37.5006,37.5203,70291.0
2024-12-23 12:10:00,37.93,37.95,37.86,37.89,69139.0,37.5302,37.55,37.461,37.4907,69139.0
2024-12-23 12:20:00,37.88,37.92,37.87,37.91,94864.0,37.4808,37.5203,37.4709,37.5104,94864.0
2024-12-23 12:30:00,37.92,37.94,37.85,37.92,83207.0,37.5203,37.5401,37.4511,37.5203,83207.0
2024-12-23 12:40:00,37.91,37.99,37.89,37.98,149002.0,37.5104,37.5896,37.4907,37.5797,149002.0
2024-12-23 12:50:00,37.98,38.11,37.97,38.1,173180.0,37.5797,37.7083,37.5698,37.6984,173180.0
2024-12-23 13:00:00,38.09,38.14,38.05,38.08,92251.0,37.6885,37.738,37.649,37.6787,92251.0
2024-12-23 13:10:00,38.09,38.12,38.05,38.11,84914.0,37.6885,37.7182,37.649,37.7083,84914.0
2024-12-23 13:20:00,38.1,38.21,38.09,38.18,112372.0,37.6984,37.8073,37.6885,37.7776,112372.0
2024-12-23 13:30:00,38.17,38.22,38.16,38.2,78573.0,37.7677,37.8172,37.7578,37.7974,78573.0
2024-12-23 13:40:00,38.21,38.23,38.15,38.23,98766.0,37.8073,37.8271,37.7479,37.8271,98766.0
2024-12-23 13:50:00,38.23,38.23,38.17,38.19,52139.0,37.8271,37.8271,37.7677,37.7875,52139.0
2024-12-23 14:00:00,38.2,38.22,38.16,38.2,35781.0,37.7974,37.8172,37.7578,37.7974,35781.0
2024-12-23 14:10:00,38.2,38.21,38.16,38.19,80703.0,37.7974,37.8073,37.7578,37.7875,80703.0
2024-12-23 14:20:00,38.19,38.19,38.1,38.13,56274.0,37.7875,37.7875,37.6984,37.7281,56274.0
2024-12-23 14:30:00,38.14,38.16,38.08,38.09,60254.0,37.738,37.7578,37.6787,37.6885,60254.0
2024-12-23 14:40:00,38.09,38.17,38.08,38.14,120051.0,37.6885,37.7677,37.6787,37.738,120051.0
2024-12-23 14:50:00,38.14,38.14,38.07,38.09,67019.0,37.738,37.738,37.6688,37.6885,67019.0
2024-12-23 15:00:00,38.09,38.2,38.09,38.17,126178.0,37.6885,37.7974,37.6885,37.7677,126178.0
2024-12-23 15:10:00,38.18,38.18,38.12,38.14,94812.0,37.7776,37.7776,37.7182,37.738,94812.0
2024-12-23 15:20:00,38.14,38.2,38.12,38.18,110766.0,37.738,37.7974,37.7182,37.7776,110766.0
2024-12-23 15:30:00,38.18,38.25,38.13,38.21,158854.0,37.7776,37.8469,37.7281,37.8073,158854.0
2024-12-23 15:40:00,38.21,38.26,38.19,38.19,150399.0,37.8073,37.8568,37.7875,37.7875,150399.0
2024-12-23 15:50:00,38.19,38.22,38.14,38.17,627107.0,37.7875,37.8172,37.738,37.7677,627107.0
2024-12-24 09:30:00,38.2,38.28,37.9,37.91,213517.0,37.7974,37.8765,37.5006,37.5104,213517.0
2024-12-24 09:40:00,37.9,38.01,37.87,37.93,106351.0,37.5006,37.6094,37.4709,37.5302,106351.0
2024-12-24 09:50:00,37.93,38.03,37.92,37.98,91000.0,37.5302,37.6292,37.5203,37.5797,91000.0
2024-12-24 10:00:00,37.98,38.09,37.97,37.97,78227.0,37.5797,37.6885,37.5698,37.5698,78227.0
2024-12-24 10:10:00,37.98,38.06,37.91,38.04,218740.0,37.5797,37.6589,37.5104,37.6391,218740.0
2024-12-24 10:20:00,38.03,38.11,38.02,38.07,62772.0,37.6292,37.7083,37.6193,37.6688,62772.0
2024-12-24 10:30:00,38.08,38.22,38.07,38.21,99752.0,37.6787,37.8172,37.6688,37.8073,99752.0
2024-12-24 10:40:00,38.22,38.22,38.12,38.13,93403.0,37.8172,37.8172,37.7182,37.7281,93403.0
2024-12-24 10:50:00,38.13,38.15,38.1,38.15,59771.0,37.7281,37.7479,37.6984,37.7479,59771.0
2024-12-24 11:00:00,38.15,38.16,38.12,38.13,68872.0,37.7479,37.7578,37.7182,37.7281,68872.0
2024-12-24 11:10:00,38.12,38.13,38.04,38.05,81525.0,37.7182,37.7281,37.6391,37.649,81525.0
2024-12-24 11:20:00,38.05,38.07,38.01,38.06,86516.0,37.649,37.6688,37.6094,37.6589,86516.0
2024-12-24 11:30:00,38.06,38.1,38.05,38.06,73410.0,37.6589,37.6984,37.649,37.6589,73410.0
2024-12-24 11:40:00,38.06,38.13,38.04,38.08,68090.0,37.6589,37.7281,37.6391,37.6787,68090.0
2024-12-24 11:50:00,38.08,38.14,38.06,38.09,74559.0,37.6787,37.738,37.6589,37.6885,74559.0
2024-12-24 12:00:00,38.09,38.14,38.08,38.12,73817.0,37.6885,37.738,37.6787,37.7182,73817.0
2024-12-24 12:10:00,38.11,38.19,38.11,38.16,73822.0,37.7083,37.7875,37.7083,37.7578,73822.0
2024-12-24 12:20:00,38.16,38.19,38.13,38.14,70566.0,37.7578,37.7875,37.7281,37.738,70566.0
2024-12-24 12:30:00,38.14,38.16,38.08,38.16,78906.0,37.738,37.7578,37.6787,37.7578,78906.0
2024-12-24 12:40:00,38.16,38.17,38.08,38.11,165029.0,37.7578,37.7677,37.6787,37.7083,165029.0
2024-12-24 12:50:00,38.11,38.32,38.1,38.29,329973.0,37.7083,37.9161,37.6984,37.8864,329973.0
2024-12-26 09:30:00,38.31,38.37,38.1,38.18,182880.0,37.9062,37.9656,37.6984,37.7776,182880.0
2024-12-26 09:40:00,38.16,38.35,38.16,38.34,60209.0,37.7578,37.9458,37.7578,37.9359,60209.0
2024-12-26 09:50:00,38.33,38.4,38.29,38.38,83244.0,37.926,37.9953,37.8864,37.9755,83244.0
2024-12-26 10:00:00,38.37,38.57,38.33,38.57,138591.0,37.9656,38.1635,37.926,38.1635,138591.0
2024-12-26 10:10:00,38.58,38.61,38.52,38.54,154648.0,38.1734,38.2031,38.114,38.1338,154648.0
2024-12-26 10:20:00,38.54,38.55,38.45,38.47,116666.0,38.1338,38.1437,38.0448,38.0645,116666.0
2024-12-26 10:30:00,38.47,38.52,38.41,38.47,113864.0,38.0645,38.114,38.0052,38.0645,113864.0
2024-12-26 10:40:00,38.47,38.57,38.45,38.55,38669.0,38.0645,38.1635,38.0448,38.1437,38669.0
2024-12-26 10:50:00,38.55,38.56,38.48,38.49,44857.0,38.1437,38.1536,38.0744,38.0843,44857.0
2024-12-26 11:00:00,38.49,38.53,38.48,38.5,89309.0,38.0843,38.1239,38.0744,38.0942,89309.0
2024-12-26 11:10:00,38.5,38.53,38.49,38.49,36888.0,38.0942,38.1239,38.0843,38.0843,36888.0
2024-12-26 11:20:00,38.5,38.5,38.42,38.43,48710.0,38.0942,38.0942,38.0151,38.025,48710.0
2024-12-26 11:30:00,38.43,38.45,38.4,38.4,39363.0,38.025,38.0448,37.9953,37.9953,39363.0
2024-12-26 11:40:00,38.41,38.43,38.38,38.39,80174.0,38.0052,38.025,37.9755,37.9854,80174.0
2024-12-26 11:50:00,38.4,38.43,38.35,38.36,58955.0,37.9953,38.025,37.9458,37.9557,58955.0
2024-12-26 12:00:00,38.36,38.38,38.31,38.32,45665.0,37.9557,37.9755,37.9062,37.9161,45665.0
2024-12-26 12:10:00,38.32,38.33,38.29,38.31,52501.0,37.9161,37.926,37.8864,37.9062,52501.0
2024-12-26 12:20:00,38.3,38.48,38.3,38.4,271685.0,37.8963,38.0744,37.8963,37.9953,271685.0
2024-12-26 12:30:00,38.4,38.41,38.31,38.33,25737.0,37.9953,38.0052,37.9062,37.926,25737.0
2024-12-26 12:40:00,38.33,38.41,38.32,38.36,67532.0,37.926,38.0052,37.9161,37.9557,67532.0
2024-12-26 12:50:00,38.37,38.4,38.35,38.39,31853.0,37.9656,37.9953,37.9458,37.9854,31853.0
2024-12-26 13:00:00,38.39,38.42,38.38,38.41,42941.0,37.9854,38.0151,37.9755,38.0052,42941.0
2024-12-26 13:10:00,38.41,38.41,38.36,38.36,50388.0,38.0052,38.0052,37.9557,37.9557,50388.0
2024-12-26 13:20:00,38.37,38.42,38.37,38.39,80408.0,37.9656,38.0151,37.9656,37.9854,80408.0
2024-12-26 13:30:00,38.39,38.39,38.35,38.36,51620.0,37.9854,37.9854,37.9458,37.9557,51620.0
2024-12-26 13:40:00,38.35,38.39,38.34,38.38,58867.0,37.9458,37.9854,37.9359,37.9755,58867.0
2024-12-26 13:50:00,38.38,38.38,38.32,38.33,62752.0,37.9755,37.9755,37.9161,37.926,62752.0
2024-12-26 14:00:00,38.32,38.32,38.26,38.27,62909.0,37.9161,37.9161,37.8568,37.8667,62909.0
2024-12-26 14:10:00,38.27,38.28,38.19,38.2,89661.0,37.8667,37.8765,37.7875,37.7974,89661.0
2024-12-26 14:20:00,38.21,38.29,38.21,38.29,64618.0,37.8073,37.8864,37.8073,37.8864,64618.0
2024-12-26 14:30:00,38.29,38.29,38.19,38.23,202887.0,37.8864,37.8864,37.7875,37.8271,202887.0
2024-12-26 14:40:00,38.23,38.27,38.22,38.24,61145.0,37.8271,37.8667,37.8172,37.837,61145.0
2024-12-26 14:50:00,38.23,38.26,38.22,38.23,55961.0,37.8271,37.8568,37.8172,37.8271,55961.0
2024-12-26 15:00:00,38.23,38.24,38.18,38.23,87530.0,37.8271,37.837,37.7776,37.8271,87530.0
2024-12-26 15:10:00,38.23,38.23,38.18,38.22,79695.0,37.8271,37.8271,37.7776,37.8172,79695.0
2024-12-26 15:20:00,38.22,38.25,38.2,38.21,69448.0,37.8172,37.8469,37.7974,37.8073,69448.0
2024-12-26 15:30:00,38.21,38.22,38.17,38.19,111021.0,37.8073,37.8172,37.7677,37.7875,111021.0
2024-12-26 15:40:00,38.2,38.24,38.18,38.22,92743.0,37.7974,37.837,37.7776,37.8172,92743.0
2024-12-26 15:50:00,38.21,38.21,38.09,38.09,604464.0,37.8073,37.8073,37.6885,37.6885,604464.0
2024-12-27 09:30:00,37.61,37.89,37.51,37.89,297790.0,37.2136,37.4907,37.1147,37.4907,297790.0
2024-12-27 09:40:00,37.88,38.13,37.84,38.12,115206.0,37.4808,37.7281,37.4412,37.7182,115206.0
2024-12-27 09:50:00,38.11,38.22,38.09,38.12,142157.0,37.7083,37.8172,37.6885,37.7182,142157.0
2024-12-27 10:00:00,38.12,38.12,38.01,38.06,109423.0,37.7182,37.7182,37.6094,37.6589,109423.0
2024-12-27 10:10:00,38.06,38.06,37.92,37.96,103549.0,37.6589,37.6589,37.5203,37.5599,103549.0
2024-12-27 10:20:00,37.95,38.0,37.89,37.91,103542.0,37.55,37.5995,37.4907,37.5104,103542.0
2024-12-27 10:30:00,37.91,38.0,37.86,38.0,117952.0,37.5104,37.5995,37.461,37.5995,117952.0
2024-12-27 10:40:00,37.99,38.21,37.99,38.2,103114.0,37.5896,37.8073,37.5896,37.7974,103114.0
2024-12-27 10:50:00,38.2,38.22,38.07,38.08,84868.0,37.7974,37.8172,37.6688,37.6787,84868.0
2024-12-27 11:00:00,38.08,38.1,38.01,38.02,56127.0,37.6787,37.6984,37.6094,37.6193,56127.0
2024-12-27 11:10:00,38.02,38.06,38.0,38.02,47633.0,37.6193,37.6589,37.5995,37.6193,47633.0
2024-12-27 11:20:00,38.03,38.14,38.02,38.1,54670.0,37.6292,37.738,37.6193,37.6984,54670.0
2024-12-27 11:30:00,38.1,38.14,38.09,38.1,58160.0,37.6984,37.738,37.6885,37.6984,58160.0
2024-12-27 11:40:00,38.11,38.11,38.01,38.01,62254.0,37.7083,37.7083,37.6094,37.6094,62254.0
2024-12-27 11:50:00,38.02,38.02,37.94,37.98,123409.0,37.6193,37.6193,37.5401,37.5797,123409.0
2024-12-27 12:00:00,37.98,38.0,37.85,37.9,58487.0,37.5797,37.5995,37.4511,37.5006,58487.0
2024-12-27 12:10:00,37.9,37.95,37.87,37.91,66625.0,37.5006,37.55,37.4709,37.5104,66625.0
2024-12-27 12:20:00,37.9,37.95,37.89,37.92,84600.0,37.5006,37.55,37.4907,37.5203,84600.0
2024-12-27 12:30:00,37.93,37.97,37.85,37.9,81506.0,37.5302,37.5698,37.4511,37.5006,81506.0
2024-12-27 12:40:00,37.9,37.93,37.88,37.9,52816.0,37.5006,37.5302,37.4808,37.5006,52816.0
2024-12-27 12:50:00,37.91,37.92,37.88,37.89,51749.0,37.5104,37.5203,37.4808,37.4907,51749.0
2024-12-27 13:00:00,37.89,37.91,37.84,37.84,71174.0,37.4907,37.5104,37.4412,37.4412,71174.0
2024-12-27 13:10:00,37.84,37.92,37.83,37.89,49735.0,37.4412,37.5203,37.4313,37.4907,49735.0
2024-12-27 13:20:00,37.89,37.94,37.87,37.93,56171.0,37.4907,37.5401,37.4709,37.5302,56171.0
2024-12-27 13:30:00,37.93,37.97,37.92,37.94,71833.0,37.5302,37.5698,37.5203,37.5401,71833.0
2024-12-27 13:40:00,37.94,37.99,37.93,37.94,83873.0,37.5401,37.5896,37.5302,37.5401,83873.0
2024-12-27 13:50:00,37.95,37.99,37.94,37.99,39270.0,37.55,37.5896,37.5401,37.5896,39270.0
2024-12-27 14:00:00,38.0,38.0,37.93,37.95,44691.0,37.5995,37.5995,37.5302,37.55,44691.0
2024-12-27 14:10:00,37.96,37.98,37.94,37.98,71472.0,37.5599,37.5797,37.5401,37.5797,71472.0
2024-12-27 14:20:00,37.97,37.98,37.92,37.95,48002.0,37.5698,37.5797,37.5203,37.55,48002.0
2024-12-27 14:30:00,37.94,37.99,37.92,37.99,42953.0,37.5401,37.5896,37.5203,37.5896,42953.0
2024-12-27 14:40:00,37.99,38.03,37.97,38.02,80852.0,37.5896,37.6292,37.5698,37.6193,80852.0
2024-12-27 14:50:00,38.02,38.13,38.01,38.09,63369.0,37.6193,37.7281,37.6094,37.6885,63369.0
2024-12-27 15:00:00,38.1,38.11,37.99,38.02,46897.0,37.6984,37.7083,37.5896,37.6193,46897.0
2024-12-27 15:10:00,38.01,38.01,37.86,37.9,93007.0,37.6094,37.6094,37.461,37.5006,93007.0
2024-12-27 15:20:00,37.9,37.92,37.87,37.91,68835.0,37.5006,37.5203,37.4709,37.5104,68835.0
2024-12-27 15:30:00,37.9,37.9,37.84,37.86,87602.0,37.5006,37.5006,37.4412,37.461,87602.0
2024-12-27 15:40:00,37.86,37.86,37.77,37.84,145099.0,37.461,37.461,37.3719,37.4412,145099.0
2024-12-27 15:50:00,37.84,37.94,37.81,37.85,624809.0,37.4412,37.5401,37.4115,37.4511,624809.0
2024-12-30 09:30:00,37.42,37.5,37.08,37.09,336309.0,37.0256,37.1048,36.6892,36.6991,336309.0
2024-12-30 09:40:00,37.11,37.17,37.0,37.17,154816.0,36.7189,36.7782,36.61,36.7782,154816.0
2024-12-30 09:50:00,37.15,37.29,37.11,37.23,154923.0,36.7585,36.897,36.7189,36.8376,154923.0
2024-12-30 10:00:00,37.24,37.24,37.11,37.11,189912.0,36.8475,36.8475,36.7189,36.7189,189912.0
2024-12-30 10:10:00,37.12,37.13,37.04,37.09,179030.0,36.7288,36.7387,36.6496,36.6991,179030.0
2024-12-30 10:20:00,37.09,37.11,36.93,36.97,182045.0,36.6991,36.7189,36.5408,36.5804,182045.0
2024-12-30 10:30:00,36.96,37.09,36.94,37.0,118583.0,36.5705,36.6991,36.5507,36.61,118583.0
2024-12-30 10:40:00,37.0,37.05,36.93,36.94,90983.0,36.61,36.6595,36.5408,36.5507,90983.0
2024-12-30 10:50:00,36.94,36.98,36.92,36.94,94670.0,36.5507,36.5902,36.5309,36.5507,94670.0
2024-12-30 11:00:00,36.94,37.0,36.86,36.98,118134.0,36.5507,36.61,36.4715,36.5902,118134.0
2024-12-30 11:10:00,36.99,37.04,36.94,36.95,89903.0,36.6001,36.6496,36.5507,36.5606,89903.0
2024-12-30 11:20:00,36.95,36.96,36.87,36.93,115132.0,36.5606,36.5705,36.4814,36.5408,115132.0
2024-12-30 11:30:00,36.93,36.98,36.86,36.95,159018.0,36.5408,36.5902,36.4715,36.5606,159018.0
2024-12-30 11:40:00,36.95,37.01,36.91,36.91,100231.0,36.5606,36.6199,36.521,36.521,100231.0
2024-12-30 11:50:00,36.91,36.97,36.88,36.95,101149.0,36.521,36.5804,36.4913,36.5606,101149.0
2024-12-30 12:00:00,36.95,37.05,36.94,37.05,100250.0,36.5606,36.6595,36.5507,36.6595,100250.0
2024-12-30 12:10:00,37.05,37.13,37.04,37.12,90130.0,36.6595,36.7387,36.6496,36.7288,90130.0
2024-12-30 12:20:00,37.12,37.14,37.08,37.09,117410.0,36.7288,36.7486,36.6892,36.6991,117410.0
2024-12-30 12:30:00,37.09,37.15,37.08,37.13,112796.0,36.6991,36.7585,36.6892,36.7387,112796.0
2024-12-30 12:40:00,37.12,37.17,37.08,37.15,147594.0,36.7288,36.7782,36.6892,36.7585,147594.0
2024-12-30 12:50:00,37.15,37.17,37.1,37.16,120070.0,36.7585,36.7782,36.709,36.7684,120070.0
2024-12-30 13:00:00,37.15,37.18,37.08,37.16,88002.0,36.7585,36.7881,36.6892,36.7684,88002.0
2024-12-30 13:10:00,37.17,37.22,37.16,37.18,76698.0,36.7782,36.8277,36.7684,36.7881,76698.0
2024-12-30 13:20:00,37.19,37.25,37.17,37.19,181482.0,36.798,36.8574,36.7782,36.798,181482.0
2024-12-30 13:30:00,37.18,37.28,37.15,37.27,131516.0,36.7881,36.8871,36.7585,36.8772,131516.0
2024-12-30 13:40:00,37.27,37.31,37.24,37.26,106985.0,36.8772,36.9168,36.8475,36.8673,106985.0
2024-12-30 13:50:00,37.27,37.31,37.24,37.29,47160.0,36.8772,36.9168,36.8475,36.897,47160.0
2024-12-30 14:00:00,37.29,37.31,37.2,37.25,74748.0,36.897,36.9168,36.8079,36.8574,74748.0
2024-12-30 14:10:00,37.25,37.25,37.18,37.18,76302.0,36.8574,36.8574,36.7881,36.7881,76302.0
2024-12-30 14:20:00,37.18,37.18,37.1,37.11,94784.0,36.7881,36.7881,36.709,36.7189,94784.0
2024-12-30 14:30:00,37.11,37.14,37.1,37.14,76580.0,36.7189,36.7486,36.709,36.7486,76580.0
2024-12-30 14:40:00,37.14,37.18,37.13,37.17,56595.0,36.7486,36.7881,36.7387,36.7782,56595.0
2024-12-30 14:50:00,37.18,37.22,37.16,37.19,63027.0,36.7881,36.8277,36.7684,36.798,63027.0
2024-12-30 15:00:00,37.18,37.19,37.13,37.16,77032.0,36.7881,36.798,36.7387,36.7684,77032.0
2024-12-30 15:10:00,37.16,37.25,37.14,37.25,103185.0,36.7684,36.8574,36.7486,36.8574,103185.0
2024-12-30 15:20:00,37.24,37.25,37.15,37.19,100165.0,36.8475,36.8574,36.7585,36.798,100165.0
2024-12-30 15:30:00,37.19,37.19,37.1,37.12,140479.0,36.798,36.798,36.709,36.7288,140479.0
2024-12-30 15:40:00,37.12,37.15,37.09,37.12,199113.0,36.7288,36.7585,36.6991,36.7288,199113.0
2024-12-30 15:50:00,37.11,37.15,36.99,37.01,763182.0,36.7189,36.7585,36.6001,36.6199,763182.0
2024-12-31 09:30:00,37.0,37.19,36.92,37.15,296900.0,36.61,36.798,36.5309,36.7585,296900.0
2024-12-31 09:40:00,37.15,37.17,37.05,37.11,86473.0,36.7585,36.7782,36.6595,36.7189,86473.0
2024-12-31 09:50:00,37.11,37.2,37.09,37.16,170711.0,36.7189,36.8079,36.6991,36.7684,170711.0
2024-12-31 10:00:00,37.17,37.25,37.15,37.2,150850.0,36.7782,36.8574,36.7585,36.8079,150850.0
2024-12-31 10:10:00,37.19,37.32,37.15,37.25,148336.0,36.798,36.9267,36.7585,36.8574,148336.0
2024-12-31 10:20:00,37.25,37.33,37.22,37.32,122761.0,36.8574,36.9366,36.8277,36.9267,122761.0
2024-12-31 10:30:00,37.32,37.39,37.27,37.39,122350.0,36.9267,36.9959,36.8772,36.9959,122350.0
2024-12-31 10:40:00,37.39,37.39,37.25,37.27,123659.0,36.9959,36.9959,36.8574,36.8772,123659.0
2024-12-31 10:50:00,37.27,37.31,37.26,37.27,111991.0,36.8772,36.9168,36.8673,36.8772,111991.0
2024-12-31 11:00:00,37.27,37.29,37.19,37.22,115609.0,36.8772,36.897,36.798,36.8277,115609.0
2024-12-31 11:10:00,37.22,37.25,37.15,37.15,121831.0,36.8277,36.8574,36.7585,36.7585,121831.0
2024-12-31 11:20:00,37.15,37.17,37.05,37.05,161228.0,36.7585,36.7782,36.6595,36.6595,161228.0
2024-12-31 11:30:00,37.05,37.11,37.0,37.06,173493.0,36.6595,36.7189,36.61,36.6694,173493.0
2024-12-31 11:40:00,37.06,37.11,37.03,37.05,137352.0,36.6694,36.7189,36.6397,36.6595,137352.0
2024-12-31 11:50:00,37.05,37.07,37.01,37.04,93871.0,36.6595,36.6793,36.6199,36.6496,93871.0
2024-12-31 12:00:00,37.04,37.05,37.0,37.04,51641.0,36.6496,36.6595,36.61,36.6496,51641.0
2024-12-31 12:10:00,37.04,37.04,36.86,36.95,192370.0,36.6496,36.6496,36.4715,36.5606,192370.0
2024-12-31 12:20:00,36.95,37.02,36.93,36.99,139432.0,36.5606,36.6298,36.5408,36.6001,139432.0
2024-12-31 12:30:00,36.98,36.99,36.94,36.95,82660.0,36.5902,36.6001,36.5507,36.5606,82660.0
2024-12-31 12:40:00,36.95,37.07,36.94,37.06,117351.0,36.5606,36.6793,36.5507,36.6694,117351.0
2024-12-31 12:50:00,37.07,37.13,37.04,37.11,92706.0,36.6793,36.7387,36.6496,36.7189,92706.0
2024-12-31 13:00:00,37.1,37.16,37.08,37.12,78325.0,36.709,36.7684,36.6892,36.7288,78325.0
2024-12-31 13:10:00,37.12,37.15,37.1,37.11,68539.0,36.7288,36.7585,36.709,36.7189,68539.0
2024-12-31 13:20:00,37.1,37.11,37.04,37.06,74110.0,36.709,36.7189,36.6496,36.6694,74110.0
2024-12-31 13:30:00,37.06,37.07,37.02,37.07,70051.0,36.6694,36.6793,36.6298,36.6793,70051.0
2024-12-31 13:40:00,37.07,37.11,37.06,37.09,48319.0,36.6793,36.7189,36.6694,36.6991,48319.0
2024-12-31 13:50:00,37.09,37.14,37.09,37.12,49500.0,36.6991,36.7486,36.6991,36.7288,49500.0
2024-12-31 14:00:00,37.11,37.19,37.09,37.19,62784.0,36.7189,36.798,36.6991,36.798,62784.0
2024-12-31 14:10:00,37.19,37.2,37.11,37.12,59797.0,36.798,36.8079,36.7189,36.7288,59797.0
2024-12-31 14:20:00,37.12,37.14,37.08,37.08,58874.0,36.7288,36.7486,36.6892,36.6892,58874.0
2024-12-31 14:30:00,37.08,37.1,37.06,37.09,52482.0,36.6892,36.709,36.6694,36.6991,52482.0
2024-12-31 14:40:00,37.09,37.1,37.06,37.08,59732.0,36.6991,36.709,36.6694,36.6892,59732.0
2024-12-31 14:50:00,37.08,37.2,37.08,37.2,62035.0,36.6892,36.8079,36.6892,36.8079,62035.0
2024-12-31 15:00:00,37.19,37.24,37.18,37.23,56398.0,36.798,36.8475,36.7881,36.8376,56398.0
2024-12-31 15:10:00,37.22,37.24,37.17,37.2,82686.0,36.8277,36.8475,36.7782,36.8079,82686.0
2024-12-31 15:20:00,37.2,37.22,37.16,37.16,133474.0,36.8079,36.8277,36.7684,36.7684,133474.0
2024-12-31 15:30:00,37.17,37.22,37.13,37.18,136292.0,36.7782,36.8277,36.7387,36.7881,136292.0
2024-12-31 15:40:00,37.18,37.21,37.13,37.18,215651.0,36.7881,36.8178,36.7387,36.7881,215651.0
2024-12-31 15:50:00,37.18,37.24,37.11,37.22,793760.0,36.7881,36.8475,36.7189,36.8277,793760.0
2025-01-02 09:30:00,38.06,38.57,37.89,38.43,543465.0,37.6589,38.1635,37.4907,38.025,543465.0
2025-01-02 09:40:00,38.44,38.53,38.34,38.49,288872.0,38.0349,38.1239,37.9359,38.0843,288872.0
2025-01-02 09:50:00,38.49,38.57,38.4,38.49,192991.0,38.0843,38.1635,37.9953,38.0843,192991.0
2025-01-02 10:00:00,38.48,38.5,38.29,38.37,181381.0,38.0744,38.0942,37.8864,37.9656,181381.0
2025-01-02 10:10:00,38.37,38.46,38.31,38.4,108662.0,37.9656,38.0546,37.9062,37.9953,108662.0
2025-01-02 10:20:00,38.4,38.51,38.34,38.5,93951.0,37.9953,38.1041,37.9359,38.0942,93951.0
2025-01-02 10:30:00,38.5,38.69,38.49,38.59,161095.0,38.0942,38.2822,38.0843,38.1833,161095.0
2025-01-02 10:40:00,38.58,38.73,38.57,38.73,152161.0,38.1734,38.3218,38.1635,38.3218,152161.0
2025-01-02 10:50:00,38.73,38.76,38.64,38.7,176985.0,38.3218,38.3515,38.2328,38.2921,176985.0
2025-01-02 11:00:00,38.69,38.7,38.53,38.59,129658.0,38.2822,38.2921,38.1239,38.1833,129658.0
2025-01-02 11:10:00,38.6,38.67,38.49,38.66,145464.0,38.1932,38.2624,38.0843,38.2525,145464.0
2025-01-02 11:20:00,38.66,38.75,38.62,38.73,112597.0,38.2525,38.3416,38.213,38.3218,112597.0
2025-01-02 11:30:00,38.72,38.85,38.7,38.82,143320.0,38.3119,38.4405,38.2921,38.4109,143320.0
2025-01-02 11:40:00,38.82,38.85,38.75,38.76,117595.0,38.4109,38.4405,38.3416,38.3515,117595.0
2025-01-02 11:50:00,38.77,38.79,38.73,38.77,94937.0,38.3614,38.3812,38.3218,38.3614,94937.0
2025-01-02 12:00:00,38.77,38.79,38.71,38.75,94981.0,38.3614,38.3812,38.302,38.3416,94981.0
2025-01-02 12:10:00,38.76,38.83,38.75,38.79,62576.0,38.3515,38.4208,38.3416,38.3812,62576.0
2025-01-02 12:20:00,38.79,38.81,38.68,38.68,72842.0,38.3812,38.401,38.2723,38.2723,72842.0
2025-01-02 12:30:00,38.67,38.67,38.44,38.45,109949.0,38.2624,38.2624,38.0349,38.0448,109949.0
2025-01-02 12:40:00,38.44,38.5,38.37,38.38,84609.0,38.0349,38.0942,37.9656,37.9755,84609.0
2025-01-02 12:50:00,38.37,38.5,38.36,38.48,56204.0,37.9656,38.0942,37.9557,38.0744,56204.0
2025-01-02 13:00:00,38.48,38.52,38.42,38.48,61819.0,38.0744,38.114,38.0151,38.0744,61819.0
2025-01-02 13:10:00,38.48,38.48,38.33,38.39,76720.0,38.0744,38.0744,37.926,37.9854,76720.0
2025-01-02 13:20:00,38.39,38.41,38.31,38.36,98125.0,37.9854,38.0052,37.9062,37.9557,98125.0
2025-01-02 13:30:00,38.36,38.37,38.28,38.33,116826.0,37.9557,37.9656,37.8765,37.926,116826.0
2025-01-02 13:40:00,38.33,38.39,38.31,38.35,61455.0,37.926,37.9854,37.9062,37.9458,61455.0
2025-01-02 13:50:00,38.35,38.36,38.3,38.34,42335.0,37.9458,37.9557,37.8963,37.9359,42335.0
2025-01-02 14:00:00,38.35,38.37,38.29,38.3,70552.0,37.9458,37.9656,37.8864,37.8963,70552.0
2025-01-02 14:10:00,38.31,38.35,38.21,38.22,274936.0,37.9062,37.9458,37.8073,37.8172,274936.0
2025-01-02 14:20:00,38.22,38.4,38.2,38.39,92708.0,37.8172,37.9953,37.7974,37.9854,92708.0
2025-01-02 14:30:00,38.39,38.39,38.34,38.37,83236.0,37.9854,37.9854,37.9359,37.9656,83236.0
2025-01-02 14:40:00,38.36,38.4,38.33,38.38,77941.0,37.9557,37.9953,37.926,37.9755,77941.0
2025-01-02 14:50:00,38.39,38.4,38.32,38.33,56687.0,37.9854,37.9953,37.9161,37.926,56687.0
2025-01-02 15:00:00,38.33,38.41,38.32,38.38,62985.0,37.926,38.0052,37.9161,37.9755,62985.0
2025-01-02 15:10:00,38.38,38.38,38.29,38.35,122036.0,37.9755,37.9755,37.8864,37.9458,122036.0
2025-01-02 15:20:00,38.35,38.42,38.33,38.39,98976.0,37.9458,38.0151,37.926,37.9854,98976.0
2025-01-02 15:30:00,38.4,38.43,38.35,38.39,127629.0,37.9953,38.025,37.9458,37.9854,127629.0
2025-01-02 15:40:00,38.39,38.5,38.35,38.47,162388.0,37.9854,38.0942,37.9458,38.0645,162388.0
2025-01-02 15:50:00,38.47,38.52,38.35,38.37,798094.0,38.0645,38.114,37.9458,37.9656,798094.0
2025-01-03 09:30:00,38.41,38.49,38.2,38.33,383995.0,38.0052,38.0843,37.7974,37.926,383995.0
2025-01-03 09:40:00,38.34,38.45,38.13,38.19,182566.0,37.9359,38.0448,37.7281,37.7875,182566.0
2025-01-03 09:50:00,38.17,38.23,38.13,38.21,158185.0,37.7677,37.8271,37.7281,37.8073,158185.0
2025-01-03 10:00:00,38.2,38.24,38.12,38.18,102014.0,37.7974,37.837,37.7182,37.7776,102014.0
2025-01-03 10:10:00,38.18,38.21,38.03,38.05,127342.0,37.7776,37.8073,37.6292,37.649,127342.0
2025-01-03 10:20:00,38.06,38.16,38.02,38.14,121624.0,37.6589,37.7578,37.6193,37.738,121624.0
2025-01-03 10:30:00,38.14,38.24,38.1,38.18,116430.0,37.738,37.837,37.6984,37.7776,116430.0
2025-01-03 10:40:00,38.19,38.24,38.13,38.15,84132.0,37.7875,37.837,37.7281,37.7479,84132.0
2025-01-03 10:50:00,38.16,38.18,38.09,38.12,99028.0,37.7578,37.7776,37.6885,37.7182,99028.0
2025-01-03 11:00:00,38.12,38.28,38.11,38.28,166230.0,37.7182,37.8765,37.7083,37.8765,166230.0
2025-01-03 11:10:00,38.29,38.32,38.13,38.14,114593.0,37.8864,37.9161,37.7281,37.738,114593.0
2025-01-03 11:20:00,38.14,38.24,38.13,38.19,69486.0,37.738,37.837,37.7281,37.7875,69486.0
2025-01-03 11:30:00,38.19,38.25,38.17,38.2,56605.0,37.7875,37.8469,37.7677,37.7974,56605.0
2025-01-03 11:40:00,38.21,38.22,38.12,38.13,47907.0,37.8073,37.8172,37.7182,37.7281,47907.0
2025-01-03 11:50:00,38.13,38.15,38.09,38.11,41885.0,37.7281,37.7479,37.6885,37.7083,41885.0
2025-01-03 12:00:00,38.11,38.18,38.07,38.15,67045.0,37.7083,37.7776,37.6688,37.7479,67045.0
2025-01-03 12:10:00,38.15,38.2,38.12,38.16,37591.0,37.7479,37.7974,37.7182,37.7578,37591.0
2025-01-03 12:20:00,38.16,38.22,38.14,38.16,50555.0,37.7578,37.8172,37.738,37.7578,50555.0
2025-01-03 12:30:00,38.17,38.18,38.1,38.11,46507.0,37.7677,37.7776,37.6984,37.7083,46507.0
2025-01-03 12:40:00,38.11,38.13,38.09,38.13,26864.0,37.7083,37.7281,37.6885,37.7281,26864.0
2025-01-03 12:50:00,38.13,38.16,38.13,38.14,43023.0,37.7281,37.7578,37.7281,37.738,43023.0
2025-01-03 13:00:00,38.14,38.16,38.12,38.16,35533.0,37.738,37.7578,37.7182,37.7578,35533.0
2025-01-03 13:10:00,38.16,38.2,38.15,38.2,48900.0,37.7578,37.7974,37.7479,37.7974,48900.0
2025-01-03 13:20:00,38.2,38.27,38.2,38.26,62500.0,37.7974,37.8667,37.7974,37.8568,62500.0
2025-01-03 13:30:00,38.26,38.26,38.23,38.26,52909.0,37.8568,37.8568,37.8271,37.8568,52909.0
2025-01-03 13:40:00,38.26,38.26,38.21,38.22,40517.0,37.8568,37.8568,37.8073,37.8172,40517.0
2025-01-03 13:50:00,38.22,38.27,38.19,38.24,73504.0,37.8172,37.8667,37.7875,37.837,73504.0
2025-01-03 14:00:00,38.23,38.24,38.2,38.22,47993.0,37.8271,37.837,37.7974,37.8172,47993.0
2025-01-03 14:10:00,38.22,38.22,38.19,38.2,50074.0,37.8172,37.8172,37.7875,37.7974,50074.0
2025-01-03 14:20:00,38.2,38.3,38.2,38.27,75215.0,37.7974,37.8963,37.7974,37.8667,75215.0
2025-01-03 14:30:00,38.27,38.29,38.24,38.26,92437.0,37.8667,37.8864,37.837,37.8568,92437.0
2025-01-03 14:40:00,38.26,38.27,38.2,38.2,75101.0,37.8568,37.8667,37.7974,37.7974,75101.0
2025-01-03 14:50:00,38.21,38.21,38.14,38.14,70335.0,37.8073,37.8073,37.738,37.738,70335.0
2025-01-03 15:00:00,38.14,38.17,38.12,38.14,77328.0,37.738,37.7677,37.7182,37.738,77328.0
2025-01-03 15:10:00,38.14,38.19,38.12,38.18,133508.0,37.738,37.7875,37.7182,37.7776,133508.0
2025-01-03 15:20:00,38.18,38.25,38.17,38.2,95141.0,37.7776,37.8469,37.7677,37.7974,95141.0
2025-01-03 15:30:00,38.21,38.22,38.14,38.16,117826.0,37.8073,37.8172,37.738,37.7578,117826.0
2025-01-03 15:40:00,38.16,38.16,38.1,38.12,157854.0,37.7578,37.7578,37.6984,37.7182,157854.0
2025-01-03 15:50:00,38.13,38.15,38.06,38.1,594844.0,37.7281,37.7479,37.6589,37.6984,594844.0
2025-01-06 09:30:00,38.07,38.3,37.84,37.86,306837.0,37.6688,37.8963,37.4412,37.461,306837.0
2025-01-06 09:40:00,37.87,38.0,37.77,37.99,267271.0,37.4709,37.5995,37.3719,37.5896,267271.0
2025-01-06 09:50:00,37.99,38.15,37.9,38.05,109501.0,37.5896,37.7479,37.5006,37.649,109501.0
2025-01-06 10:00:00,38.06,38.09,37.95,38.05,126863.0,37.6589,37.6885,37.55,37.649,126863.0
2025-01-06 10:10:00,38.05,38.07,37.85,37.91,175856.0,37.649,37.6688,37.4511,37.5104,175856.0
2025-01-06 10:20:00,37.91,38.11,37.85,38.11,159963.0,37.5104,37.7083,37.4511,37.7083,159963.0
2025-01-06 10:30:00,38.1,38.14,37.95,37.98,72689.0,37.6984,37.738,37.55,37.5797,72689.0
2025-01-06 10:40:00,37.99,38.03,37.92,37.93,111755.0,37.5896,37.6292,37.5203,37.5302,111755.0
2025-01-06 10:50:00,37.93,38.05,37.93,38.04,70123.0,37.5302,37.649,37.5302,37.6391,70123.0
2025-01-06 11:00:00,38.04,38.04,37.91,37.94,78527.0,37.6391,37.6391,37.5104,37.5401,78527.0
2025-01-06 11:10:00,37.94,38.01,37.9,37.97,71158.0,37.5401,37.6094,37.5006,37.5698,71158.0
2025-01-06 11:20:00,37.98,38.04,37.96,38.01,61490.0,37.5797,37.6391,37.5599,37.6094,61490.0
2025-01-06 11:30:00,38.02,38.08,37.96,37.97,98891.0,37.6193,37.6787,37.5599,37.5698,98891.0
2025-01-06 11:40:00,37.97,38.01,37.95,38.01,85636.0,37.5698,37.6094,37.55,37.6094,85636.0
2025-01-06 11:50:00,38.0,38.01,37.96,37.97,40319.0,37.5995,37.6094,37.5599,37.5698,40319.0
2025-01-06 12:00:00,37.98,38.11,37.96,38.09,102587.0,37.5797,37.7083,37.5599,37.6885,102587.0
2025-01-06 12:10:00,38.1,38.14,38.04,38.05,87143.0,37.6984,37.738,37.6391,37.649,87143.0
2025-01-06 12:20:00,38.05,38.06,38.01,38.04,67925.0,37.649,37.6589,37.6094,37.6391,67925.0
2025-01-06 12:30:00,38.04,38.09,38.03,38.09,74568.0,37.6391,37.6885,37.6292,37.6885,74568.0
2025-01-06 12:40:00,38.09,38.12,38.04,38.05,61130.0,37.6885,37.7182,37.6391,37.649,61130.0
2025-01-06 12:50:00,38.04,38.05,38.0,38.02,49387.0,37.6391,37.649,37.5995,37.6193,49387.0
2025-01-06 13:00:00,38.02,38.02,37.96,37.97,106390.0,37.6193,37.6193,37.5599,37.5698,106390.0
2025-01-06 13:10:00,37.97,38.0,37.93,38.0,51951.0,37.5698,37.5995,37.5302,37.5995,51951.0
2025-01-06 13:20:00,38.0,38.0,37.95,37.95,40315.0,37.5995,37.5995,37.55,37.55,40315.0
2025-01-06 13:30:00,37.95,37.96,37.92,37.94,64305.0,37.55,37.5599,37.5203,37.5401,64305.0
2025-01-06 13:40:00,37.94,37.97,37.91,37.91,36813.0,37.5401,37.5698,37.5104,37.5104,36813.0
2025-01-06 13:50:00,37.91,37.95,37.9,37.91,61190.0,37.5104,37.55,37.5006,37.5104,61190.0
2025-01-06 14:00:00,37.91,37.92,37.85,37.86,92491.0,37.5104,37.5203,37.4511,37.461,92491.0
2025-01-06 14:10:00,37.86,37.86,37.82,37.84,58302.0,37.461,37.461,37.4214,37.4412,58302.0
2025-01-06 14:20:00,37.84,37.9,37.82,37.89,96631.0,37.4412,37.5006,37.4214,37.4907,96631.0
2025-01-06 14:30:00,37.88,37.89,37.83,37.87,71395.0,37.4808,37.4907,37.4313,37.4709,71395.0
2025-01-06 14:40:00,37.87,37.87,37.83,37.83,50080.0,37.4709,37.4709,37.4313,37.4313,50080.0
2025-01-06 14:50:00,37.84,37.84,37.8,37.81,66870.0,37.4412,37.4412,37.4016,37.4115,66870.0
2025-01-06 15:00:00,37.8,37.83,37.75,37.79,81584.0,37.4016,37.4313,37.3521,37.3917,81584.0
2025-01-06 15:10:00,37.79,37.85,37.75,37.83,202732.0,37.3917,37.4511,37.3521,37.4313,202732.0
2025-01-06 15:20:00,37.83,37.83,37.79,37.81,67985.0,37.4313,37.4313,37.3917,37.4115,67985.0
2025-01-06 15:30:00,37.8,37.83,37.76,37.77,113776.0,37.4016,37.4313,37.362,37.3719,113776.0
2025-01-06 15:40:00,37.77,37.8,37.75,37.79,145139.0,37.3719,37.4016,37.3521,37.3917,145139.0
2025-01-06 15:50:00,37.79,37.8,37.68,37.79,721789.0,37.3917,37.4016,37.2829,37.3917,721789.0
2025-01-07 09:30:00,38.39,38.78,38.25,38.74,399754.0,37.9854,38.3713,37.8469,38.3317,399754.0
2025-01-07 09:40:00,38.74,38.85,38.69,38.79,232654.0,38.3317,38.4405,38.2822,38.3812,232654.0
2025-01-07 09:50:00,38.8,38.87,38.72,38.87,232711.0,38.3911,38.4603,38.3119,38.4603,232711.0
2025-01-07 10:00:00,38.85,38.85,38.43,38.51,322249.0,38.4405,38.4405,38.025,38.1041,322249.0
2025-01-07 10:10:00,38.5,38.64,38.43,38.64,161821.0,38.0942,38.2328,38.025,38.2328,161821.0
2025-01-07 10:20:00,38.63,38.93,38.62,38.91,148881.0,38.2229,38.5197,38.213,38.4999,148881.0
2025-01-07 10:30:00,38.91,38.96,38.57,38.58,149240.0,38.4999,38.5494,38.1635,38.1734,149240.0
2025-01-07 10:40:00,38.58,38.62,38.46,38.53,109090.0,38.1734,38.213,38.0546,38.1239,109090.0
2025-01-07 10:50:00,38.54,38.65,38.53,38.63,81084.0,38.1338,38.2426,38.1239,38.2229,81084.0
2025-01-07 11:00:00,38.63,38.69,38.6,38.64,53612.0,38.2229,38.2822,38.1932,38.2328,53612.0
2025-01-07 11:10:00,38.64,38.64,38.54,38.59,64276.0,38.2328,38.2328,38.1338,38.1833,64276.0
2025-01-07 11:20:00,38.58,38.6,38.49,38.57,49259.0,38.1734,38.1932,38.0843,38.1635,49259.0
2025-01-07 11:30:00,38.57,38.57,38.39,38.55,69920.0,38.1635,38.1635,37.9854,38.1437,69920.0
2025-01-07 11:40:00,38.55,38.59,38.52,38.56,58274.0,38.1437,38.1833,38.114,38.1536,58274.0
2025-01-07 11:50:00,38.56,38.58,38.46,38.48,65498.0,38.1536,38.1734,38.0546,38.0744,65498.0
2025-01-07 12:00:00,38.48,38.55,38.48,38.5,43272.0,38.0744,38.1437,38.0744,38.0942,43272.0
2025-01-07 12:10:00,38.5,38.56,38.45,38.55,51027.0,38.0942,38.1536,38.0448,38.1437,51027.0
2025-01-07 12:20:00,38.55,38.55,38.47,38.52,42798.0,38.1437,38.1437,38.0645,38.114,42798.0
2025-01-07 12:30:00,38.52,38.55,38.46,38.46,52798.0,38.114,38.1437,38.0546,38.0546,52798.0
2025-01-07 12:40:00,38.47,38.48,38.41,38.45,52561.0,38.0645,38.0744,38.0052,38.0448,52561.0
2025-01-07 12:50:00,38.45,38.46,38.42,38.45,41357.0,38.0448,38.0546,38.0151,38.0448,41357.0
2025-01-07 13:00:00,38.46,38.47,38.41,38.43,68241.0,38.0546,38.0645,38.0052,38.025,68241.0
2025-01-07 13:10:00,38.42,38.44,38.39,38.43,69843.0,38.0151,38.0349,37.9854,38.025,69843.0
2025-01-07 13:20:00,38.43,38.43,38.36,38.39,49677.0,38.025,38.025,37.9557,37.9854,49677.0
2025-01-07 13:30:00,38.39,38.41,38.32,38.36,42909.0,37.9854,38.0052,37.9161,37.9557,42909.0
2025-01-07 13:40:00,38.35,38.35,38.25,38.27,76772.0,37.9458,37.9458,37.8469,37.8667,76772.0
2025-01-07 13:50:00,38.27,38.32,38.25,38.3,47629.0,37.8667,37.9161,37.8469,37.8963,47629.0
2025-01-07 14:00:00,38.3,38.32,38.26,38.3,52207.0,37.8963,37.9161,37.8568,37.8963,52207.0
2025-01-07 14:10:00,38.29,38.31,38.22,38.25,30665.0,37.8864,37.9062,37.8172,37.8469,30665.0
2025-01-07 14:20:00,38.25,38.26,38.19,38.25,52143.0,37.8469,37.8568,37.7875,37.8469,52143.0
2025-01-07 14:30:00,38.25,38.26,38.2,38.2,69507.0,37.8469,37.8568,37.7974,37.7974,69507.0
2025-01-07 14:40:00,38.2,38.24,38.18,38.19,63795.0,37.7974,37.837,37.7776,37.7875,63795.0
2025-01-07 14:50:00,38.19,38.19,38.13,38.14,67674.0,37.7875,37.7875,37.7281,37.738,67674.0
2025-01-07 15:00:00,38.14,38.14,38.04,38.05,87334.0,37.738,37.738,37.6391,37.649,87334.0
2025-01-07 15:10:00,38.05,38.05,37.99,38.02,96036.0,37.649,37.649,37.5896,37.6193,96036.0
2025-01-07 15:20:00,38.02,38.02,37.9,37.91,133353.0,37.6193,37.6193,37.5006,37.5104,133353.0
2025-01-07 15:30:00,37.91,37.93,37.84,37.9,154910.0,37.5104,37.5302,37.4412,37.5006,154910.0
2025-01-07 15:40:00,37.9,37.98,37.87,37.97,173749.0,37.5006,37.5797,37.4709,37.5698,173749.0
2025-01-07 15:50:00,37.97,38.18,37.97,38.16,656671.0,37.5698,37.7776,37.5698,37.7578,656671.0
2025-01-08 09:30:00,38.2,38.59,38.11,38.55,260809.0,37.7974,38.1833,37.7083,38.1437,260809.0
2025-01-08 09:40:00,38.54,38.55,38.27,38.52,173046.0,38.1338,38.1437,37.8667,38.114,173046.0
2025-01-08 09:50:00,38.52,38.64,38.38,38.39,120802.0,38.114,38.2328,37.9755,37.9854,120802.0
2025-01-08 10:00:00,38.38,38.6,38.36,38.54,98243.0,37.9755,38.1932,37.9557,38.1338,98243.0
2025-01-08 10:10:00,38.55,38.61,38.44,38.58,92613.0,38.1437,38.2031,38.0349,38.1734,92613.0
2025-01-08 10:20:00,38.57,38.61,38.51,38.55,121339.0,38.1635,38.2031,38.1041,38.1437,121339.0
2025-01-08 10:30:00,38.55,38.95,38.55,38.8,282162.0,38.1437,38.5395,38.1437,38.3911,282162.0
2025-01-08 10:40:00,38.8,38.92,38.75,38.75,128695.0,38.3911,38.5098,38.3416,38.3416,128695.0
2025-01-08 10:50:00,38.76,38.87,38.74,38.8,86070.0,38.3515,38.4603,38.3317,38.3911,86070.0
2025-01-08 11:00:00,38.8,38.86,38.79,38.81,103492.0,38.3911,38.4504,38.3812,38.401,103492.0
2025-01-08 11:10:00,38.81,38.85,38.76,38.84,116653.0,38.401,38.4405,38.3515,38.4306,116653.0
2025-01-08 11:20:00,38.84,38.94,38.83,38.89,163912.0,38.4306,38.5296,38.4208,38.4801,163912.0
2025-01-08 11:30:00,38.89,39.04,38.88,39.04,130311.0,38.4801,38.6285,38.4702,38.6285,130311.0
2025-01-08 11:40:00,39.04,39.15,39.03,39.08,143126.0,38.6285,38.7374,38.6186,38.6681,143126.0
2025-01-08 11:50:00,39.09,39.13,39.06,39.07,64781.0,38.678,38.7176,38.6483,38.6582,64781.0
2025-01-08 12:00:00,39.07,39.09,38.92,38.95,135996.0,38.6582,38.678,38.5098,38.5395,135996.0
2025-01-08 12:10:00,38.96,38.98,38.93,38.95,58912.0,38.5494,38.5692,38.5197,38.5395,58912.0
2025-01-08 12:20:00,38.95,39.03,38.84,38.86,136056.0,38.5395,38.6186,38.4306,38.4504,136056.0
2025-01-08 12:30:00,38.85,38.86,38.63,38.63,126691.0,38.4405,38.4504,38.2229,38.2229,126691.0
2025-01-08 12:40:00,38.63,38.74,38.61,38.67,205069.0,38.2229,38.3317,38.2031,38.2624,205069.0
2025-01-08 12:50:00,38.68,38.8,38.65,38.74,244317.0,38.2723,38.3911,38.2426,38.3317,244317.0
2025-01-08 13:00:00,38.73,38.86,38.73,38.84,131128.0,38.3218,38.4504,38.3218,38.4306,131128.0
2025-01-08 13:10:00,38.84,38.86,38.75,38.75,72887.0,38.4306,38.4504,38.3416,38.3416,72887.0
2025-01-08 13:20:00,38.74,38.78,38.7,38.73,59316.0,38.3317,38.3713,38.2921,38.3218,59316.0
2025-01-08 13:30:00,38.72,38.79,38.7,38.77,79503.0,38.3119,38.3812,38.2921,38.3614,79503.0
2025-01-08 13:40:00,38.78,38.79,38.69,38.7,74236.0,38.3713,38.3812,38.2822,38.2921,74236.0
2025-01-08 13:50:00,38.69,38.7,38.54,38.58,121524.0,38.2822,38.2921,38.1338,38.1734,121524.0
2025-01-08 14:00:00,38.58,38.65,38.56,38.64,87581.0,38.1734,38.2426,38.1536,38.2328,87581.0
2025-01-08 14:10:00,38.64,38.75,38.55,38.75,85968.0,38.2328,38.3416,38.1437,38.3416,85968.0
2025-01-08 14:20:00,38.75,38.87,38.73,38.87,89388.0,38.3416,38.4603,38.3218,38.4603,89388.0
2025-01-08 14:30:00,38.86,38.86,38.73,38.75,89581.0,38.4504,38.4504,38.3218,38.3416,89581.0
2025-01-08 14:40:00,38.75,38.81,38.73,38.8,61623.0,38.3416,38.401,38.3218,38.3911,61623.0
2025-01-08 14:50:00,38.81,38.85,38.78,38.84,81526.0,38.401,38.4405,38.3713,38.4306,81526.0
2025-01-08 15:00:00,38.84,38.87,38.8,38.83,51734.0,38.4306,38.4603,38.3911,38.4208,51734.0
2025-01-08 15:10:00,38.84,38.95,38.84,38.95,83770.0,38.4306,38.5395,38.4306,38.5395,83770.0
2025-01-08 15:20:00,38.95,38.96,38.88,38.93,95233.0,38.5395,38.5494,38.4702,38.5197,95233.0
2025-01-08 15:30:00,38.92,38.94,38.88,38.91,137923.0,38.5098,38.5296,38.4702,38.4999,137923.0
2025-01-08 15:40:00,38.92,39.01,38.91,39.0,210555.0,38.5098,38.5989,38.4999,38.589,210555.0
2025-01-08 15:50:00,39.01,39.13,38.99,39.12,798332.0,38.5989,38.7176,38.5791,38.7077,798332.0
2025-01-10 09:30:00,39.77,40.26,39.56,39.62,684240.0,39.3508,39.8357,39.1431,39.2024,684240.0
2025-01-10 09:40:00,39.63,39.8,39.45,39.54,330993.0,39.2123,39.3805,39.0342,39.1233,330993.0
2025-01-10 09:50:00,39.54,39.72,39.52,39.72,138410.0,39.1233,39.3014,39.1035,39.3014,138410.0
2025-01-10 10:00:00,39.7,39.7,39.42,39.5,225926.0,39.2816,39.2816,39.0045,39.0837,225926.0
2025-01-10 10:10:00,39.51,39.57,39.42,39.49,150691.0,39.0936,39.153,39.0045,39.0738,150691.0
2025-01-10 10:20:00,39.49,39.76,39.47,39.75,221556.0,39.0738,39.3409,39.054,39.3311,221556.0
2025-01-10 10:30:00,39.75,39.83,39.71,39.77,173619.0,39.3311,39.4102,39.2915,39.3508,173619.0
2025-01-10 10:40:00,39.77,39.77,39.5,39.5,138924.0,39.3508,39.3508,39.0837,39.0837,138924.0
2025-01-10 10:50:00,39.5,39.51,39.33,39.38,137668.0,39.0837,39.0936,38.9155,38.965,137668.0
2025-01-10 11:00:00,39.38,39.42,39.26,39.34,195545.0,38.965,39.0045,38.8462,38.9254,195545.0
2025-01-10 11:10:00,39.34,39.49,39.34,39.45,112376.0,38.9254,39.0738,38.9254,39.0342,112376.0
2025-01-10 11:20:00,39.46,39.51,39.33,39.34,166423.0,39.0441,39.0936,38.9155,38.9254,166423.0
2025-01-10 11:30:00,39.32,39.38,39.26,39.34,110746.0,38.9056,38.965,38.8462,38.9254,110746.0
2025-01-10 11:40:00,39.35,39.45,39.35,39.44,71124.0,38.9353,39.0342,38.9353,39.0243,71124.0
2025-01-10 11:50:00,39.45,39.47,39.32,39.35,109636.0,39.0342,39.054,38.9056,38.9353,109636.0
2025-01-10 12:00:00,39.35,39.44,39.34,39.34,91036.0,38.9353,39.0243,38.9254,38.9254,91036.0
2025-01-10 12:10:00,39.33,39.35,39.27,39.33,81856.0,38.9155,38.9353,38.8561,38.9155,81856.0
2025-01-10 12:20:00,39.32,39.32,39.22,39.29,103352.0,38.9056,38.9056,38.8066,38.8759,103352.0
2025-01-10 12:30:00,39.28,39.33,39.23,39.32,113348.0,38.866,38.9155,38.8165,38.9056,113348.0
2025-01-10 12:40:00,39.32,39.35,39.26,39.27,91792.0,38.9056,38.9353,38.8462,38.8561,91792.0
2025-01-10 12:50:00,39.27,39.32,39.24,39.29,141006.0,38.8561,38.9056,38.8264,38.8759,141006.0
2025-01-10 13:00:00,39.29,39.31,39.22,39.29,160506.0,38.8759,38.8957,38.8066,38.8759,160506.0
2025-01-10 13:10:00,39.29,39.31,39.19,39.19,163600.0,38.8759,38.8957,38.777,38.777,163600.0
2025-01-10 13:20:00,39.19,39.3,39.17,39.2,139343.0,38.777,38.8858,38.7572,38.7869,139343.0
2025-01-10 13:30:00,39.21,39.21,39.13,39.19,138653.0,38.7967,38.7967,38.7176,38.777,138653.0
2025-01-10 13:40:00,39.19,39.2,39.06,39.16,114329.0,38.777,38.7869,38.6483,38.7473,114329.0
2025-01-10 13:50:00,39.16,39.17,39.11,39.15,111256.0,38.7473,38.7572,38.6978,38.7374,111256.0
2025-01-10 14:00:00,39.15,39.15,38.9,38.93,161239.0,38.7374,38.7374,38.49,38.5197,161239.0
2025-01-10 14:10:00,38.92,39.03,38.91,39.02,166100.0,38.5098,38.6186,38.4999,38.6087,166100.0
2025-01-10 14:20:00,39.02,39.17,38.98,39.12,210973.0,38.6087,38.7572,38.5692,38.7077,210973.0
2025-01-10 14:30:00,39.11,39.13,39.05,39.11,107179.0,38.6978,38.7176,38.6384,38.6978,107179.0
2025-01-10 14:40:00,39.11,39.13,39.04,39.05,109825.0,38.6978,38.7176,38.6285,38.6384,109825.0
2025-01-10 14:50:00,39.05,39.13,39.04,39.12,94441.0,38.6384,38.7176,38.6285,38.7077,94441.0
2025-01-10 15:00:00,39.12,39.12,39.01,39.04,100819.0,38.7077,38.7077,38.5989,38.6285,100819.0
2025-01-10 15:10:00,39.04,39.05,38.95,38.99,142730.0,38.6285,38.6384,38.5395,38.5791,142730.0
2025-01-10 15:20:00,38.98,39.04,38.95,38.95,206857.0,38.5692,38.6285,38.5395,38.5395,206857.0
2025-01-10 15:30:00,38.96,38.98,38.83,38.86,281650.0,38.5494,38.5692,38.4208,38.4504,281650.0
2025-01-10 15:40:00,38.86,38.95,38.82,38.92,296789.0,38.4504,38.5395,38.4109,38.5098,296789.0
2025-01-10 15:50:00,38.91,39.1,38.9,39.09,833131.0,38.4999,38.6879,38.49,38.678,833131.0
2025-01-13 09:30:00,38.93,38.95,38.58,38.66,314342.0,38.5197,38.5395,38.1734,38.2525,314342.0
2025-01-13 09:40:00,38.66,38.89,38.53,38.85,190074.0,38.2525,38.4801,38.1239,38.4405,190074.0
2025-01-13 09:50:00,38.86,38.9,38.71,38.75,134298.0,38.4504,38.49,38.302,38.3416,134298.0
2025-01-13 10:00:00,38.76,38.94,38.74,38.93,156573.0,38.3515,38.5296,38.3317,38.5197,156573.0
2025-01-13 10:10:00,38.92,39.07,38.88,38.99,171139.0,38.5098,38.6582,38.4702,38.5791,171139.0
2025-01-13 10:20:00,39.01,39.01,38.83,38.83,104118.0,38.5989,38.5989,38.4208,38.4208,104118.0
2025-01-13 10:30:00,38.83,39.01,38.81,39.0,118048.0,38.4208,38.5989,38.401,38.589,118048.0
2025-01-13 10:40:00,39.01,39.19,39.0,39.1,149637.0,38.5989,38.777,38.589,38.6879,149637.0
2025-01-13 10:50:00,39.11,39.13,38.88,38.89,154378.0,38.6978,38.7176,38.4702,38.4801,154378.0
2025-01-13 11:00:00,38.89,38.97,38.84,38.91,76923.0,38.4801,38.5593,38.4306,38.4999,76923.0
2025-01-13 11:10:00,38.91,39.03,38.91,38.95,62362.0,38.4999,38.6186,38.4999,38.5395,62362.0
2025-01-13 11:20:00,38.95,39.15,38.92,39.11,95910.0,38.5395,38.7374,38.5098,38.6978,95910.0
2025-01-13 11:30:00,39.12,39.14,38.98,39.0,69078.0,38.7077,38.7275,38.5692,38.589,69078.0
2025-01-13 11:40:00,39.01,39.07,39.0,39.04,40199.0,38.5989,38.6582,38.589,38.6285,40199.0
2025-01-13 11:50:00,39.02,39.03,38.91,38.92,39792.0,38.6087,38.6186,38.4999,38.5098,39792.0
2025-01-13 12:00:00,38.93,38.96,38.88,38.93,61018.0,38.5197,38.5494,38.4702,38.5197,61018.0
2025-01-13 12:10:00,38.92,38.99,38.89,38.94,71926.0,38.5098,38.5791,38.4801,38.5296,71926.0
2025-01-13 12:20:00,38.94,38.99,38.87,38.98,79583.0,38.5296,38.5791,38.4603,38.5692,79583.0
2025-01-13 12:30:00,38.97,38.99,38.87,38.91,89492.0,38.5593,38.5791,38.4603,38.4999,89492.0
2025-01-13 12:40:00,38.91,38.98,38.9,38.96,41407.0,38.4999,38.5692,38.49,38.5494,41407.0
2025-01-13 12:50:00,38.96,39.06,38.93,39.02,145082.0,38.5494,38.6483,38.5197,38.6087,145082.0
2025-01-13 13:00:00,39.02,39.08,39.01,39.03,64139.0,38.6087,38.6681,38.5989,38.6186,64139.0
2025-01-13 13:10:00,39.04,39.07,39.02,39.04,71237.0,38.6285,38.6582,38.6087,38.6285,71237.0
2025-01-13 13:20:00,39.04,39.07,39.0,39.03,62574.0,38.6285,38.6582,38.589,38.6186,62574.0
2025-01-13 13:30:00,39.04,39.07,39.0,39.02,70095.0,38.6285,38.6582,38.589,38.6087,70095.0
2025-01-13 13:40:00,39.02,39.13,39.0,39.13,102519.0,38.6087,38.7176,38.589,38.7176,102519.0
2025-01-13 13:50:00,39.13,39.15,39.11,39.13,80272.0,38.7176,38.7374,38.6978,38.7176,80272.0
2025-01-13 14:00:00,39.13,39.14,39.06,39.09,73210.0,38.7176,38.7275,38.6483,38.678,73210.0
2025-01-13 14:10:00,39.1,39.13,39.04,39.05,98851.0,38.6879,38.7176,38.6285,38.6384,98851.0
2025-01-13 14:20:00,39.05,39.12,39.05,39.12,65543.0,38.6384,38.7077,38.6384,38.7077,65543.0
2025-01-13 14:30:00,39.12,39.12,39.0,39.08,86322.0,38.7077,38.7077,38.589,38.6681,86322.0
2025-01-13 14:40:00,39.08,39.12,39.06,39.07,61496.0,38.6681,38.7077,38.6483,38.6582,61496.0
2025-01-13 14:50:00,39.07,39.08,38.99,39.04,157435.0,38.6582,38.6681,38.5791,38.6285,157435.0
2025-01-13 15:00:00,39.02,39.1,38.98,39.09,173008.0,38.6087,38.6879,38.5692,38.678,173008.0
2025-01-13 15:10:00,39.1,39.16,39.1,39.15,220997.0,38.6879,38.7473,38.6879,38.7374,220997.0
2025-01-13 15:20:00,39.15,39.16,39.08,39.09,121862.0,38.7374,38.7473,38.6681,38.678,121862.0
2025-01-13 15:30:00,39.08,39.15,39.05,39.12,119446.0,38.6681,38.7374,38.6384,38.7077,119446.0
2025-01-13 15:40:00,39.12,39.16,39.1,39.14,136166.0,38.7077,38.7473,38.6879,38.7275,136166.0
2025-01-13 15:50:00,39.14,39.18,39.13,39.17,587549.0,38.7275,38.7671,38.7176,38.7572,587549.0
2025-01-14 09:30:00,39.46,39.46,39.25,39.26,183071.0,39.0441,39.0441,38.8363,38.8462,183071.0
2025-01-14 09:40:00,39.23,39.29,39.19,39.23,84981.0,38.8165,38.8759,38.777,38.8165,84981.0
2025-01-14 09:50:00,39.23,39.4,39.19,39.37,104256.0,38.8165,38.9847,38.777,38.9551,104256.0
2025-01-14 10:00:00,39.36,39.5,39.3,39.43,88288.0,38.9452,39.0837,38.8858,39.0144,88288.0
2025-01-14 10:10:00,39.44,39.86,39.44,39.83,238276.0,39.0243,39.4399,39.0243,39.4102,238276.0
2025-01-14 10:20:00,39.84,40.02,39.81,39.9,242140.0,39.4201,39.5982,39.3904,39.4795,242140.0
2025-01-14 10:30:00,39.91,40.07,39.89,40.02,171874.0,39.4894,39.6477,39.4696,39.5982,171874.0
2025-01-14 10:40:00,40.02,40.07,39.85,39.86,136808.0,39.5982,39.6477,39.43,39.4399,136808.0
2025-01-14 10:50:00,39.86,39.94,39.79,39.92,124547.0,39.4399,39.5191,39.3706,39.4993,124547.0
2025-01-14 11:00:00,39.93,40.04,39.79,40.04,214028.0,39.5092,39.618,39.3706,39.618,214028.0
2025-01-14 11:10:00,40.04,40.28,40.02,40.12,581928.0,39.618,39.8555,39.5982,39.6972,581928.0
2025-01-14 11:20:00,40.13,40.14,39.97,40.02,207891.0,39.707,39.7169,39.5487,39.5982,207891.0
2025-01-14 11:30:00,40.02,40.11,40.0,40.02,143479.0,39.5982,39.6873,39.5784,39.5982,143479.0
2025-01-14 11:40:00,40.03,40.06,39.95,39.97,106609.0,39.6081,39.6378,39.5289,39.5487,106609.0
2025-01-14 11:50:00,39.96,40.02,39.92,39.93,86491.0,39.5388,39.5982,39.4993,39.5092,86491.0
2025-01-14 12:00:00,39.92,40.02,39.91,39.95,77014.0,39.4993,39.5982,39.4894,39.5289,77014.0
2025-01-14 12:10:00,39.95,40.02,39.93,40.0,74480.0,39.5289,39.5982,39.5092,39.5784,74480.0
2025-01-14 12:20:00,40.01,40.01,39.93,39.96,88926.0,39.5883,39.5883,39.5092,39.5388,88926.0
2025-01-14 12:30:00,39.96,39.98,39.92,39.96,67444.0,39.5388,39.5586,39.4993,39.5388,67444.0
2025-01-14 12:40:00,39.96,39.98,39.87,39.88,117078.0,39.5388,39.5586,39.4498,39.4597,117078.0
2025-01-14 12:50:00,39.88,39.9,39.82,39.9,66827.0,39.4597,39.4795,39.4003,39.4795,66827.0
2025-01-14 13:00:00,39.9,39.9,39.85,39.85,53913.0,39.4795,39.4795,39.43,39.43,53913.0
2025-01-14 13:10:00,39.86,39.9,39.85,39.9,81823.0,39.4399,39.4795,39.43,39.4795,81823.0
2025-01-14 13:20:00,39.9,40.06,39.79,40.05,182254.0,39.4795,39.6378,39.3706,39.6279,182254.0
2025-01-14 13:30:00,40.05,40.11,40.03,40.09,107755.0,39.6279,39.6873,39.6081,39.6675,107755.0
2025-01-14 13:40:00,40.09,40.1,40.06,40.08,101634.0,39.6675,39.6774,39.6378,39.6576,101634.0
2025-01-14 13:50:00,40.08,40.14,40.07,40.11,108273.0,39.6576,39.7169,39.6477,39.6873,108273.0
2025-01-14 14:00:00,40.11,40.13,40.01,40.02,107267.0,39.6873,39.707,39.5883,39.5982,107267.0
2025-01-14 14:10:00,40.02,40.15,40.02,40.14,107610.0,39.5982,39.7268,39.5982,39.7169,107610.0
2025-01-14 14:20:00,40.15,40.16,40.1,40.11,100897.0,39.7268,39.7367,39.6774,39.6873,100897.0
2025-01-14 14:30:00,40.11,40.19,40.11,40.18,121468.0,39.6873,39.7664,39.6873,39.7565,121468.0
2025-01-14 14:40:00,40.18,40.23,40.16,40.21,95731.0,39.7565,39.806,39.7367,39.7862,95731.0
2025-01-14 14:50:00,40.21,40.22,40.04,40.07,114238.0,39.7862,39.7961,39.618,39.6477,114238.0
2025-01-14 15:00:00,40.07,40.08,39.93,39.98,126552.0,39.6477,39.6576,39.5092,39.5586,126552.0
2025-01-14 15:10:00,39.97,40.02,39.94,40.01,75337.0,39.5487,39.5982,39.5191,39.5883,75337.0
2025-01-14 15:20:00,40.01,40.05,40.0,40.04,85273.0,39.5883,39.6279,39.5784,39.618,85273.0
2025-01-14 15:30:00,40.03,40.04,39.93,40.0,165413.0,39.6081,39.618,39.5092,39.5784,165413.0
2025-01-14 15:40:00,40.0,40.17,39.99,40.14,313787.0,39.5784,39.7466,39.5685,39.7169,313787.0
2025-01-14 15:50:00,40.14,40.19,40.12,40.17,690105.0,39.7169,39.7664,39.6972,39.7466,690105.0
2025-01-15 09:30:00,40.78,40.87,40.35,40.62,619864.0,40.3502,40.4392,39.9247,40.1919,619864.0
2025-01-15 09:40:00,40.59,40.7,40.49,40.6,218084.0,40.1622,40.271,40.0633,40.1721,218084.0
2025-01-15 09:50:00,40.59,40.63,40.46,40.5,214404.0,40.1622,40.2018,40.0336,40.0731,214404.0
2025-01-15 10:00:00,40.5,40.59,40.37,40.57,255942.0,40.0731,40.1622,39.9445,40.1424,255942.0
2025-01-15 10:10:00,40.57,40.63,40.51,40.57,118580.0,40.1424,40.2018,40.083,40.1424,118580.0
2025-01-15 10:20:00,40.57,40.6,40.52,40.52,102420.0,40.1424,40.1721,40.0929,40.0929,102420.0
2025-01-15 10:30:00,40.52,40.61,40.45,40.51,161937.0,40.0929,40.182,40.0237,40.083,161937.0
2025-01-15 10:40:00,40.52,40.53,40.44,40.46,177451.0,40.0929,40.1028,40.0138,40.0336,177451.0
2025-01-15 10:50:00,40.45,40.53,40.43,40.52,126153.0,40.0237,40.1028,40.0039,40.0929,126153.0
2025-01-15 11:00:00,40.52,40.53,40.47,40.5,92625.0,40.0929,40.1028,40.0435,40.0731,92625.0
2025-01-15 11:10:00,40.5,40.6,40.46,40.59,170553.0,40.0731,40.1721,40.0336,40.1622,170553.0
2025-01-15 11:20:00,40.6,40.63,40.55,40.55,125055.0,40.1721,40.2018,40.1226,40.1226,125055.0
2025-01-15 11:30:00,40.56,40.59,40.46,40.58,222670.0,40.1325,40.1622,40.0336,40.1523,222670.0
2025-01-15 11:40:00,40.59,40.66,40.55,40.66,97345.0,40.1622,40.2315,40.1226,40.2315,97345.0
2025-01-15 11:50:00,40.66,40.7,40.6,40.64,108413.0,40.2315,40.271,40.1721,40.2117,108413.0
2025-01-15 12:00:00,40.64,40.7,40.61,40.64,185275.0,40.2117,40.271,40.182,40.2117,185275.0
2025-01-15 12:10:00,40.64,40.79,40.63,40.73,208860.0,40.2117,40.3601,40.2018,40.3007,208860.0
2025-01-15 12:20:00,40.73,40.74,40.67,40.69,189943.0,40.3007,40.3106,40.2414,40.2611,189943.0
2025-01-15 12:30:00,40.69,40.74,40.66,40.73,93029.0,40.2611,40.3106,40.2315,40.3007,93029.0
2025-01-15 12:40:00,40.73,40.77,40.71,40.72,58903.0,40.3007,40.3403,40.2809,40.2908,58903.0
2025-01-15 12:50:00,40.71,40.73,40.69,40.72,143564.0,40.2809,40.3007,40.2611,40.2908,143564.0
2025-01-15 13:00:00,40.73,40.92,40.72,40.91,162582.0,40.3007,40.4887,40.2908,40.4788,162582.0
2025-01-15 13:10:00,40.91,41.02,40.85,41.01,230138.0,40.4788,40.5877,40.4195,40.5778,230138.0
2025-01-15 13:20:00,41.01,41.05,40.92,41.05,174104.0,40.5778,40.6174,40.4887,40.6174,174104.0
2025-01-15 13:30:00,41.04,41.1,41.03,41.1,102353.0,40.6075,40.6668,40.5976,40.6668,102353.0
2025-01-15 13:40:00,41.09,41.1,40.98,41.08,131759.0,40.6569,40.6668,40.5481,40.647,131759.0
2025-01-15 13:50:00,41.08,41.15,41.06,41.14,146416.0,40.647,40.7163,40.6272,40.7064,146416.0
2025-01-15 14:00:00,41.14,41.17,41.12,41.14,98871.0,40.7064,40.7361,40.6866,40.7064,98871.0
2025-01-15 14:10:00,41.15,41.22,41.14,41.22,89918.0,40.7163,40.7856,40.7064,40.7856,89918.0
2025-01-15 14:20:00,41.22,41.24,41.19,41.23,109203.0,40.7856,40.8053,40.7559,40.7955,109203.0
2025-01-15 14:30:00,41.23,41.31,41.23,41.25,165567.0,40.7955,40.8746,40.7955,40.8152,165567.0
2025-01-15 14:40:00,41.25,41.25,41.21,41.25,97192.0,40.8152,40.8152,40.7757,40.8152,97192.0
2025-01-15 14:50:00,41.25,41.3,41.23,41.25,146359.0,40.8152,40.8647,40.7955,40.8152,146359.0
2025-01-15 15:00:00,41.25,41.29,41.2,41.29,115308.0,40.8152,40.8548,40.7658,40.8548,115308.0
2025-01-15 15:10:00,41.29,41.29,41.24,41.27,120848.0,40.8548,40.8548,40.8053,40.835,120848.0
2025-01-15 15:20:00,41.27,41.34,41.25,41.31,188710.0,40.835,40.9043,40.8152,40.8746,188710.0
2025-01-15 15:30:00,41.32,41.41,41.29,41.4,319262.0,40.8845,40.9736,40.8548,40.9637,319262.0
2025-01-15 15:40:00,41.39,41.46,41.33,41.46,430112.0,40.9538,41.023,40.8944,41.023,430112.0
2025-01-15 15:50:00,41.46,41.5,41.35,41.38,1146902.0,41.023,41.0626,40.9142,40.9439,1146902.0
2025-01-16 09:30:00,41.9,42.02,41.57,42.0,452757.0,41.4584,41.5771,41.1319,41.5573,452757.0
2025-01-16 09:40:00,41.97,42.06,41.8,41.81,331682.0,41.5277,41.6167,41.3594,41.3693,331682.0
2025-01-16 09:50:00,41.82,42.01,41.79,41.98,201671.0,41.3792,41.5672,41.3496,41.5376,201671.0
2025-01-16 10:00:00,41.98,42.07,41.95,42.05,355509.0,41.5376,41.6266,41.5079,41.6068,355509.0
2025-01-16 10:10:00,42.05,42.08,41.94,41.98,189264.0,41.6068,41.6365,41.498,41.5376,189264.0
2025-01-16 10:20:00,41.98,42.02,41.9,41.98,110093.0,41.5376,41.5771,41.4584,41.5376,110093.0
2025-01-16 10:30:00,41.99,42.1,41.99,42.04,191670.0,41.5474,41.6563,41.5474,41.5969,191670.0
2025-01-16 10:40:00,42.03,42.05,41.97,41.98,102468.0,41.587,41.6068,41.5277,41.5376,102468.0
2025-01-16 10:50:00,41.98,41.99,41.88,41.93,105581.0,41.5376,41.5474,41.4386,41.4881,105581.0
2025-01-16 11:00:00,41.93,42.09,41.92,42.06,104054.0,41.4881,41.6464,41.4782,41.6167,104054.0
2025-01-16 11:10:00,42.06,42.1,42.0,42.08,262161.0,41.6167,41.6563,41.5573,41.6365,262161.0
2025-01-16 11:20:00,42.07,42.14,42.05,42.09,149804.0,41.6266,41.6959,41.6068,41.6464,149804.0
2025-01-16 11:30:00,42.09,42.1,41.89,41.91,249427.0,41.6464,41.6563,41.4485,41.4683,249427.0
2025-01-16 11:40:00,41.91,41.96,41.85,41.93,85105.0,41.4683,41.5178,41.4089,41.4881,85105.0
2025-01-16 11:50:00,41.94,42.0,41.9,41.91,80088.0,41.498,41.5573,41.4584,41.4683,80088.0
2025-01-16 12:00:00,41.9,41.94,41.87,41.89,67468.0,41.4584,41.498,41.4287,41.4485,67468.0
2025-01-16 12:10:00,41.88,41.92,41.8,41.84,75386.0,41.4386,41.4782,41.3594,41.399,75386.0
2025-01-16 12:20:00,41.84,41.92,41.8,41.91,57274.0,41.399,41.4782,41.3594,41.4683,57274.0
2025-01-16 12:30:00,41.91,41.93,41.88,41.9,61805.0,41.4683,41.4881,41.4386,41.4584,61805.0
2025-01-16 12:40:00,41.91,41.91,41.83,41.84,55581.0,41.4683,41.4683,41.3891,41.399,55581.0
2025-01-16 12:50:00,41.84,41.87,41.79,41.8,64023.0,41.399,41.4287,41.3496,41.3594,64023.0
2025-01-16 13:00:00,41.8,41.82,41.76,41.82,62657.0,41.3594,41.3792,41.3199,41.3792,62657.0
2025-01-16 13:10:00,41.82,41.84,41.76,41.79,71445.0,41.3792,41.399,41.3199,41.3496,71445.0
2025-01-16 13:20:00,41.79,41.81,41.77,41.78,73129.0,41.3496,41.3693,41.3298,41.3397,73129.0
2025-01-16 13:30:00,41.78,41.78,41.63,41.64,110775.0,41.3397,41.3397,41.1912,41.2011,110775.0
2025-01-16 13:40:00,41.64,41.66,41.56,41.57,91639.0,41.2011,41.2209,41.122,41.1319,91639.0
2025-01-16 13:50:00,41.57,41.6,41.45,41.52,89003.0,41.1319,41.1616,41.0131,41.0824,89003.0
2025-01-16 14:00:00,41.51,41.63,41.5,41.58,76661.0,41.0725,41.1912,41.0626,41.1418,76661.0
2025-01-16 14:10:00,41.57,41.66,41.57,41.66,70117.0,41.1319,41.2209,41.1319,41.2209,70117.0
2025-01-16 14:20:00,41.65,41.7,41.63,41.66,67314.0,41.211,41.2605,41.1912,41.2209,67314.0
2025-01-16 14:30:00,41.66,41.69,41.65,41.69,58657.0,41.2209,41.2506,41.211,41.2506,58657.0
2025-01-16 14:40:00,41.69,41.69,41.63,41.66,68377.0,41.2506,41.2506,41.1912,41.2209,68377.0
2025-01-16 14:50:00,41.66,41.7,41.64,41.64,69103.0,41.2209,41.2605,41.2011,41.2011,69103.0
2025-01-16 15:00:00,41.64,41.69,41.63,41.64,76419.0,41.2011,41.2506,41.1912,41.2011,76419.0
2025-01-16 15:10:00,41.63,41.67,41.62,41.63,101766.0,41.1912,41.2308,41.1813,41.1912,101766.0
2025-01-16 15:20:00,41.64,41.65,41.55,41.57,103813.0,41.2011,41.211,41.1121,41.1319,103813.0
2025-01-16 15:30:00,41.57,41.59,41.52,41.55,122787.0,41.1319,41.1517,41.0824,41.1121,122787.0
2025-01-16 15:40:00,41.55,41.7,41.54,41.66,240236.0,41.1121,41.2605,41.1022,41.2209,240236.0
2025-01-16 15:50:00,41.64,41.71,41.59,41.66,684908.0,41.2011,41.2704,41.1517,41.2209,684908.0
2025-01-17 09:30:00,41.35,41.5,41.1,41.34,899987.0,40.9142,41.0626,40.6668,40.9043,899987.0
2025-01-17 09:40:00,41.33,41.61,41.33,41.59,102006.0,40.8944,41.1715,40.8944,41.1517,102006.0
2025-01-17 09:50:00,41.59,41.64,41.52,41.57,86303.0,41.1517,41.2011,41.0824,41.1319,86303.0
2025-01-17 10:00:00,41.55,41.74,41.53,41.59,150663.0,41.1121,41.3001,41.0923,41.1517,150663.0
2025-01-17 10:10:00,41.59,41.7,41.53,41.58,98031.0,41.1517,41.2605,41.0923,41.1418,98031.0
2025-01-17 10:20:00,41.58,41.72,41.57,41.71,96396.0,41.1418,41.2803,41.1319,41.2704,96396.0
2025-01-17 10:30:00,41.71,41.73,41.52,41.55,65717.0,41.2704,41.2902,41.0824,41.1121,65717.0
2025-01-17 10:40:00,41.54,41.57,41.49,41.51,61300.0,41.1022,41.1319,41.0527,41.0725,61300.0
2025-01-17 10:50:00,41.51,41.57,41.47,41.54,61908.0,41.0725,41.1319,41.0329,41.1022,61908.0
2025-01-17 11:00:00,41.53,41.64,41.49,41.62,39973.0,41.0923,41.2011,41.0527,41.1813,39973.0
2025-01-17 11:10:00,41.6,41.67,41.56,41.66,52361.0,41.1616,41.2308,41.122,41.2209,52361.0
2025-01-17 11:20:00,41.66,41.7,41.63,41.67,69339.0,41.2209,41.2605,41.1912,41.2308,69339.0
2025-01-17 11:30:00,41.68,41.73,41.65,41.71,59930.0,41.2407,41.2902,41.211,41.2704,59930.0
2025-01-17 11:40:00,41.71,41.86,41.7,41.85,93526.0,41.2704,41.4188,41.2605,41.4089,93526.0
2025-01-17 11:50:00,41.86,41.88,41.75,41.81,80571.0,41.4188,41.4386,41.31,41.3693,80571.0
2025-01-17 12:00:00,41.8,41.83,41.72,41.77,54945.0,41.3594,41.3891,41.2803,41.3298,54945.0
2025-01-17 12:10:00,41.77,41.78,41.71,41.75,93361.0,41.3298,41.3397,41.2704,41.31,93361.0
2025-01-17 12:20:00,41.74,41.76,41.68,41.75,46479.0,41.3001,41.3199,41.2407,41.31,46479.0
2025-01-17 12:30:00,41.75,41.79,41.71,41.73,34452.0,41.31,41.3496,41.2704,41.2902,34452.0
2025-01-17 12:40:00,41.73,41.73,41.67,41.67,41347.0,41.2902,41.2902,41.2308,41.2308,41347.0
2025-01-17 12:50:00,41.67,41.71,41.66,41.69,34951.0,41.2308,41.2704,41.2209,41.2506,34951.0
2025-01-17 13:00:00,41.69,41.7,41.66,41.7,26196.0,41.2506,41.2605,41.2209,41.2605,26196.0
2025-01-17 13:10:00,41.7,41.7,41.64,41.64,48491.0,41.2605,41.2605,41.2011,41.2011,48491.0
2025-01-17 13:20:00,41.65,41.69,41.63,41.64,55476.0,41.211,41.2506,41.1912,41.2011,55476.0
2025-01-17 13:30:00,41.64,41.64,41.55,41.62,81895.0,41.2011,41.2011,41.1121,41.1813,81895.0
2025-01-17 13:40:00,41.61,41.63,41.57,41.62,60042.0,41.1715,41.1912,41.1319,41.1813,60042.0
2025-01-17 13:50:00,41.61,41.67,41.6,41.62,79950.0,41.1715,41.2308,41.1616,41.1813,79950.0
2025-01-17 14:00:00,41.63,41.63,41.56,41.61,123359.0,41.1912,41.1912,41.122,41.1715,123359.0
2025-01-17 14:10:00,41.61,41.65,41.58,41.61,76083.0,41.1715,41.211,41.1418,41.1715,76083.0
2025-01-17 14:20:00,41.61,41.68,41.61,41.67,54318.0,41.1715,41.2407,41.1715,41.2308,54318.0
2025-01-17 14:30:00,41.67,41.7,41.63,41.66,48913.0,41.2308,41.2605,41.1912,41.2209,48913.0
2025-01-17 14:40:00,41.66,41.67,41.6,41.63,92250.0,41.2209,41.2308,41.1616,41.1912,92250.0
2025-01-17 14:50:00,41.63,41.64,41.53,41.57,134461.0,41.1912,41.2011,41.0923,41.1319,134461.0
2025-01-17 15:00:00,41.55,41.59,41.52,41.58,105600.0,41.1121,41.1517,41.0824,41.1418,105600.0
2025-01-17 15:10:00,41.58,41.66,41.58,41.65,61574.0,41.1418,41.2209,41.1418,41.211,61574.0
2025-01-17 15:20:00,41.66,41.8,41.65,41.79,137493.0,41.2209,41.3594,41.211,41.3496,137493.0
2025-01-17 15:30:00,41.79,41.83,41.75,41.82,93359.0,41.3496,41.3891,41.31,41.3792,93359.0
2025-01-17 15:40:00,41.82,41.84,41.7,41.72,122420.0,41.3792,41.399,41.2605,41.2803,122420.0
2025-01-17 15:50:00,41.74,41.81,41.66,41.66,674883.0,41.3001,41.3693,41.2209,41.2209,674883.0
2025-01-21 09:30:00,42.17,42.34,42.09,42.21,720919.0,41.7255,41.8938,41.6464,41.7651,720919.0
2025-01-21 09:40:00,42.21,42.51,42.17,42.5,240277.0,41.7651,42.062,41.7255,42.0521,240277.0
2025-01-21 09:50:00,42.5,42.57,42.33,42.41,207886.0,42.0521,42.1213,41.8839,41.963,207886.0
2025-01-21 10:00:00,42.41,42.54,42.3,42.51,259159.0,41.963,42.0916,41.8542,42.062,259159.0
2025-01-21 10:10:00,42.51,42.68,42.49,42.65,271507.0,42.062,42.2302,42.0422,42.2005,271507.0
2025-01-21 10:20:00,42.65,42.7,42.58,42.68,191990.0,42.2005,42.25,42.1312,42.2302,191990.0
2025-01-21 10:30:00,42.68,42.69,42.37,42.39,180173.0,42.2302,42.2401,41.9234,41.9432,180173.0
2025-01-21 10:40:00,42.4,42.57,42.37,42.51,247118.0,41.9531,42.1213,41.9234,42.062,247118.0
2025-01-21 10:50:00,42.51,42.55,42.42,42.46,93240.0,42.062,42.1015,41.9729,42.0125,93240.0
2025-01-21 11:00:00,42.45,42.49,42.41,42.45,65515.0,42.0026,42.0422,41.963,42.0026,65515.0
2025-01-21 11:10:00,42.45,42.53,42.38,42.52,139798.0,42.0026,42.0818,41.9333,42.0719,139798.0
2025-01-21 11:20:00,42.52,42.53,42.43,42.47,120093.0,42.0719,42.0818,41.9828,42.0224,120093.0
2025-01-21 11:30:00,42.47,42.51,42.37,42.39,114117.0,42.0224,42.062,41.9234,41.9432,114117.0
2025-01-21 11:40:00,42.39,42.43,42.33,42.34,68769.0,41.9432,41.9828,41.8839,41.8938,68769.0
2025-01-21 11:50:00,42.33,42.4,42.33,42.36,55077.0,41.8839,41.9531,41.8839,41.9135,55077.0
2025-01-21 12:00:00,42.35,42.43,42.35,42.43,68645.0,41.9037,41.9828,41.9037,41.9828,68645.0
2025-01-21 12:10:00,42.43,42.43,42.3,42.33,83427.0,41.9828,41.9828,41.8542,41.8839,83427.0
2025-01-21 12:20:00,42.33,42.38,42.3,42.3,62229.0,41.8839,41.9333,41.8542,41.8542,62229.0
2025-01-21 12:30:00,42.31,42.33,42.26,42.29,69350.0,41.8641,41.8839,41.8146,41.8443,69350.0
2025-01-21 12:40:00,42.29,42.3,42.23,42.25,69901.0,41.8443,41.8542,41.7849,41.8047,69901.0
2025-01-21 12:50:00,42.25,42.28,42.23,42.25,60033.0,41.8047,41.8344,41.7849,41.8047,60033.0
2025-01-21 13:00:00,42.25,42.35,42.24,42.35,47150.0,41.8047,41.9037,41.7948,41.9037,47150.0
2025-01-21 13:10:00,42.34,42.38,42.32,42.34,82085.0,41.8938,41.9333,41.874,41.8938,82085.0
2025-01-21 13:20:00,42.36,42.38,42.34,42.35,67119.0,41.9135,41.9333,41.8938,41.9037,67119.0
2025-01-21 13:30:00,42.36,42.44,42.35,42.44,106323.0,41.9135,41.9927,41.9037,41.9927,106323.0
2025-01-21 13:40:00,42.44,42.48,42.42,42.43,64305.0,41.9927,42.0323,41.9729,41.9828,64305.0
2025-01-21 13:50:00,42.45,42.52,42.42,42.5,103268.0,42.0026,42.0719,41.9729,42.0521,103268.0
2025-01-21 14:00:00,42.52,42.52,42.42,42.42,59700.0,42.0719,42.0719,41.9729,41.9729,59700.0
2025-01-21 14:10:00,42.41,42.42,42.39,42.4,56109.0,41.963,41.9729,41.9432,41.9531,56109.0
2025-01-21 14:20:00,42.41,42.41,42.32,42.36,79540.0,41.963,41.963,41.874,41.9135,79540.0
2025-01-21 14:30:00,42.36,42.41,42.34,42.41,104512.0,41.9135,41.963,41.8938,41.963,104512.0
2025-01-21 14:40:00,42.4,42.44,42.38,42.41,53060.0,41.9531,41.9927,41.9333,41.963,53060.0
2025-01-21 14:50:00,42.41,42.42,42.39,42.4,37676.0,41.963,41.9729,41.9432,41.9531,37676.0
2025-01-21 15:00:00,42.4,42.4,42.29,42.3,67472.0,41.9531,41.9531,41.8443,41.8542,67472.0
2025-01-21 15:10:00,42.3,42.33,42.27,42.28,91908.0,41.8542,41.8839,41.8245,41.8344,91908.0
2025-01-21 15:20:00,42.29,42.31,42.25,42.27,115801.0,41.8443,41.8641,41.8047,41.8245,115801.0
2025-01-21 15:30:00,42.27,42.3,42.24,42.26,87644.0,41.8245,41.8542,41.7948,41.8146,87644.0
2025-01-21 15:40:00,42.26,42.27,42.2,42.27,180604.0,41.8146,41.8245,41.7552,41.8245,180604.0
2025-01-21 15:50:00,42.29,42.42,42.29,42.36,617779.0,41.8443,41.9729,41.8443,41.9135,617779.0
2025-01-22 09:30:00,42.53,42.6,41.72,41.78,431710.0,42.0818,42.151,41.2803,41.3397,431710.0
2025-01-22 09:40:00,41.79,41.93,41.72,41.9,260442.0,41.3496,41.4881,41.2803,41.4584,260442.0
2025-01-22 09:50:00,41.91,41.92,41.76,41.77,198945.0,41.4683,41.4782,41.3199,41.3298,198945.0
2025-01-22 10:00:00,41.77,41.8,41.64,41.67,213935.0,41.3298,41.3594,41.2011,41.2308,213935.0
2025-01-22 10:10:00,41.68,41.77,41.67,41.76,136878.0,41.2407,41.3298,41.2308,41.3199,136878.0
2025-01-22 10:20:00,41.76,41.86,41.7,41.77,156501.0,41.3199,41.4188,41.2605,41.3298,156501.0
2025-01-22 10:30:00,41.77,41.93,41.74,41.84,97397.0,41.3298,41.4881,41.3001,41.399,97397.0
2025-01-22 10:40:00,41.85,41.89,41.78,41.88,78709.0,41.4089,41.4485,41.3397,41.4386,78709.0
2025-01-22 10:50:00,41.88,41.99,41.85,41.91,85582.0,41.4386,41.5474,41.4089,41.4683,85582.0
2025-01-22 11:00:00,41.91,41.91,41.75,41.85,71524.0,41.4683,41.4683,41.31,41.4089,71524.0
2025-01-22 11:10:00,41.85,41.86,41.78,41.8,86657.0,41.4089,41.4188,41.3397,41.3594,86657.0
2025-01-22 11:20:00,41.79,41.82,41.69,41.7,101415.0,41.3496,41.3792,41.2506,41.2605,101415.0
2025-01-22 11:30:00,41.7,41.79,41.69,41.77,67649.0,41.2605,41.3496,41.2506,41.3298,67649.0
2025-01-22 11:40:00,41.76,41.78,41.7,41.74,67911.0,41.3199,41.3397,41.2605,41.3001,67911.0
2025-01-22 11:50:00,41.75,41.81,41.75,41.79,63390.0,41.31,41.3693,41.31,41.3496,63390.0
2025-01-22 12:00:00,41.79,41.81,41.75,41.8,80391.0,41.3496,41.3693,41.31,41.3594,80391.0
2025-01-22 12:10:00,41.81,41.83,41.75,41.77,54591.0,41.3693,41.3891,41.31,41.3298,54591.0
2025-01-22 12:20:00,41.77,41.82,41.72,41.8,59895.0,41.3298,41.3792,41.2803,41.3594,59895.0
2025-01-22 12:30:00,41.8,41.87,41.78,41.85,60396.0,41.3594,41.4287,41.3397,41.4089,60396.0
2025-01-22 12:40:00,41.84,41.87,41.79,41.8,59765.0,41.399,41.4287,41.3496,41.3594,59765.0
2025-01-22 12:50:00,41.79,41.81,41.74,41.8,63849.0,41.3496,41.3693,41.3001,41.3594,63849.0
2025-01-22 13:00:00,41.79,41.79,41.72,41.74,64273.0,41.3496,41.3496,41.2803,41.3001,64273.0
2025-01-22 13:10:00,41.74,41.89,41.73,41.87,54638.0,41.3001,41.4485,41.2902,41.4287,54638.0
2025-01-22 13:20:00,41.87,41.94,41.86,41.94,56317.0,41.4287,41.498,41.4188,41.498,56317.0
2025-01-22 13:30:00,41.94,41.97,41.93,41.96,56295.0,41.498,41.5277,41.4881,41.5178,56295.0
2025-01-22 13:40:00,41.96,41.98,41.94,41.96,79176.0,41.5178,41.5376,41.498,41.5178,79176.0
2025-01-22 13:50:00,41.96,41.97,41.89,41.91,79480.0,41.5178,41.5277,41.4485,41.4683,79480.0
2025-01-22 14:00:00,41.9,41.94,41.87,41.93,53485.0,41.4584,41.498,41.4287,41.4881,53485.0
2025-01-22 14:10:00,41.93,41.96,41.91,41.91,68715.0,41.4881,41.5178,41.4683,41.4683,68715.0
2025-01-22 14:20:00,41.91,41.96,41.83,41.86,69845.0,41.4683,41.5178,41.3891,41.4188,69845.0
2025-01-22 14:30:00,41.86,41.9,41.84,41.88,56084.0,41.4188,41.4584,41.399,41.4386,56084.0
2025-01-22 14:40:00,41.89,41.9,41.82,41.89,58273.0,41.4485,41.4584,41.3792,41.4485,58273.0
2025-01-22 14:50:00,41.89,41.89,41.81,41.83,60966.0,41.4485,41.4485,41.3693,41.3891,60966.0
2025-01-22 15:00:00,41.82,41.88,41.8,41.86,53513.0,41.3792,41.4386,41.3594,41.4188,53513.0
2025-01-22 15:10:00,41.85,41.88,41.82,41.86,56104.0,41.4089,41.4386,41.3792,41.4188,56104.0
2025-01-22 15:20:00,41.86,41.87,41.8,41.81,80499.0,41.4188,41.4287,41.3594,41.3693,80499.0
2025-01-22 15:30:00,41.81,41.83,41.75,41.77,80986.0,41.3693,41.3891,41.31,41.3298,80986.0
2025-01-22 15:40:00,41.76,41.78,41.71,41.72,174039.0,41.3199,41.3397,41.2704,41.2803,174039.0
2025-01-22 15:50:00,41.72,41.75,41.62,41.67,649149.0,41.2803,41.31,41.1813,41.2308,649149.0
2025-01-23 09:30:00,41.51,41.51,41.18,41.18,177648.0,41.0725,41.0725,40.746,40.746,177648.0
2025-01-23 09:40:00,41.18,41.22,41.05,41.14,175842.0,40.746,40.7856,40.6174,40.7064,175842.0
2025-01-23 09:50:00,41.15,41.24,41.09,41.19,93469.0,40.7163,40.8053,40.6569,40.7559,93469.0
2025-01-23 10:00:00,41.19,41.2,41.08,41.11,80430.0,40.7559,40.7658,40.647,40.6767,80430.0
2025-01-23 10:10:00,41.1,41.17,41.07,41.16,54953.0,40.6668,40.7361,40.6371,40.7262,54953.0
2025-01-23 10:20:00,41.16,41.18,41.11,41.14,105280.0,40.7262,40.746,40.6767,40.7064,105280.0
2025-01-23 10:30:00,41.14,41.2,41.13,41.16,94510.0,40.7064,40.7658,40.6965,40.7262,94510.0
2025-01-23 10:40:00,41.16,41.25,41.14,41.14,56175.0,40.7262,40.8152,40.7064,40.7064,56175.0
2025-01-23 10:50:00,41.15,41.18,41.08,41.08,46634.0,40.7163,40.746,40.647,40.647,46634.0
2025-01-23 11:00:00,41.07,41.21,41.05,41.19,48835.0,40.6371,40.7757,40.6174,40.7559,48835.0
2025-01-23 11:10:00,41.19,41.3,41.1,41.29,54237.0,40.7559,40.8647,40.6668,40.8548,54237.0
2025-01-23 11:20:00,41.29,41.42,41.27,41.28,64931.0,40.8548,40.9835,40.835,40.8449,64931.0
2025-01-23 11:30:00,41.28,41.39,41.27,41.37,65717.0,40.8449,40.9538,40.835,40.934,65717.0
2025-01-23 11:40:00,41.37,41.55,41.34,41.52,83405.0,40.934,41.1121,40.9043,41.0824,83405.0
2025-01-23 11:50:00,41.52,41.55,41.36,41.43,96972.0,41.0824,41.1121,40.9241,40.9933,96972.0
2025-01-23 12:00:00,41.43,41.53,41.4,41.5,53771.0,40.9933,41.0923,40.9637,41.0626,53771.0
2025-01-23 12:10:00,41.51,41.62,41.5,41.59,45258.0,41.0725,41.1813,41.0626,41.1517,45258.0
2025-01-23 12:20:00,41.58,41.59,41.53,41.57,36606.0,41.1418,41.1517,41.0923,41.1319,36606.0
2025-01-23 12:30:00,41.58,41.61,41.55,41.59,39893.0,41.1418,41.1715,41.1121,41.1517,39893.0
2025-01-23 12:40:00,41.59,41.7,41.58,41.66,52502.0,41.1517,41.2605,41.1418,41.2209,52502.0
2025-01-23 12:50:00,41.65,41.71,41.63,41.67,48502.0,41.211,41.2704,41.1912,41.2308,48502.0
2025-01-23 13:00:00,41.66,41.77,41.66,41.76,72762.0,41.2209,41.3298,41.2209,41.3199,72762.0
2025-01-23 13:10:00,41.75,41.77,41.72,41.75,36846.0,41.31,41.3298,41.2803,41.31,36846.0
2025-01-23 13:20:00,41.74,41.74,41.6,41.62,164714.0,41.3001,41.3001,41.1616,41.1813,164714.0
2025-01-23 13:30:00,41.62,41.66,41.58,41.58,46169.0,41.1813,41.2209,41.1418,41.1418,46169.0
2025-01-23 13:40:00,41.59,41.61,41.56,41.61,52674.0,41.1517,41.1715,41.122,41.1715,52674.0
2025-01-23 13:50:00,41.61,41.68,41.59,41.63,79576.0,41.1715,41.2407,41.1517,41.1912,79576.0
2025-01-23 14:00:00,41.64,41.73,41.63,41.69,172361.0,41.2011,41.2902,41.1912,41.2506,172361.0
2025-01-23 14:10:00,41.69,41.75,41.68,41.7,83276.0,41.2506,41.31,41.2407,41.2605,83276.0
2025-01-23 14:20:00,41.7,41.74,41.62,41.65,48017.0,41.2605,41.3001,41.1813,41.211,48017.0
2025-01-23 14:30:00,41.66,41.67,41.62,41.66,50936.0,41.2209,41.2308,41.1813,41.2209,50936.0
2025-01-23 14:40:00,41.66,41.67,41.62,41.66,34923.0,41.2209,41.2308,41.1813,41.2209,34923.0
2025-01-23 14:50:00,41.66,41.7,41.63,41.67,64807.0,41.2209,41.2605,41.1912,41.2308,64807.0
2025-01-23 15:00:00,41.67,41.71,41.65,41.71,35425.0,41.2308,41.2704,41.211,41.2704,35425.0
2025-01-23 15:10:00,41.7,41.74,41.7,41.73,53925.0,41.2605,41.3001,41.2605,41.2902,53925.0
2025-01-23 15:20:00,41.73,41.8,41.72,41.79,79290.0,41.2902,41.3594,41.2803,41.3496,79290.0
2025-01-23 15:30:00,41.79,41.79,41.72,41.73,118257.0,41.3496,41.3496,41.2803,41.2902,118257.0
2025-01-23 15:40:00,41.73,41.84,41.7,41.82,150445.0,41.2902,41.399,41.2605,41.3792,150445.0
2025-01-23 15:50:00,41.82,41.96,41.82,41.95,628014.0,41.3792,41.5178,41.3792,41.5079,628014.0
2025-01-24 09:30:00,42.58,42.85,42.47,42.54,340950.0,42.1312,42.3984,42.0224,42.0916,340950.0
2025-01-24 09:40:00,42.53,42.65,42.4,42.43,174180.0,42.0818,42.2005,41.9531,41.9828,174180.0
2025-01-24 09:50:00,42.44,42.46,42.21,42.32,189846.0,41.9927,42.0125,41.7651,41.874,189846.0
2025-01-24 10:00:00,42.33,42.49,42.22,42.47,130412.0,41.8839,42.0422,41.775,42.0224,130412.0
2025-01-24 10:10:00,42.48,42.5,42.38,42.43,93910.0,42.0323,42.0521,41.9333,41.9828,93910.0
2025-01-24 10:20:00,42.44,42.51,42.41,42.46,84132.0,41.9927,42.062,41.963,42.0125,84132.0
2025-01-24 10:30:00,42.46,42.47,42.37,42.43,86089.0,42.0125,42.0224,41.9234,41.9828,86089.0
2025-01-24 10:40:00,42.43,42.43,42.24,42.28,135026.0,41.9828,41.9828,41.7948,41.8344,135026.0
2025-01-24 10:50:00,42.29,42.29,42.11,42.13,65963.0,41.8443,41.8443,41.6662,41.686,65963.0
2025-01-24 11:00:00,42.13,42.2,42.09,42.15,88522.0,41.686,41.7552,41.6464,41.7058,88522.0
2025-01-24 11:10:00,42.16,42.17,42.05,42.14,110944.0,41.7157,41.7255,41.6068,41.6959,110944.0
2025-01-24 11:20:00,42.13,42.25,42.12,42.23,60112.0,41.686,41.8047,41.6761,41.7849,60112.0
2025-01-24 11:30:00,42.23,42.33,42.22,42.3,57392.0,41.7849,41.8839,41.775,41.8542,57392.0
2025-01-24 11:40:00,42.31,42.34,42.23,42.25,67203.0,41.8641,41.8938,41.7849,41.8047,67203.0
2025-01-24 11:50:00,42.24,42.3,42.23,42.27,40363.0,41.7948,41.8542,41.7849,41.8245,40363.0
2025-01-24 12:00:00,42.26,42.32,42.23,42.3,61708.0,41.8146,41.874,41.7849,41.8542,61708.0
2025-01-24 12:10:00,42.29,42.34,42.23,42.32,52575.0,41.8443,41.8938,41.7849,41.874,52575.0
2025-01-24 12:20:00,42.33,42.37,42.31,42.31,53424.0,41.8839,41.9234,41.8641,41.8641,53424.0
2025-01-24 12:30:00,42.31,42.35,42.29,42.33,44474.0,41.8641,41.9037,41.8443,41.8839,44474.0
2025-01-24 12:40:00,42.33,42.36,42.3,42.31,56705.0,41.8839,41.9135,41.8542,41.8641,56705.0
2025-01-24 12:50:00,42.3,42.35,42.29,42.3,86862.0,41.8542,41.9037,41.8443,41.8542,86862.0
2025-01-24 13:00:00,42.3,42.34,42.26,42.27,47305.0,41.8542,41.8938,41.8146,41.8245,47305.0
2025-01-24 13:10:00,42.27,42.31,42.24,42.3,55763.0,41.8245,41.8641,41.7948,41.8542,55763.0
2025-01-24 13:20:00,42.3,42.3,42.24,42.26,31998.0,41.8542,41.8542,41.7948,41.8146,31998.0
2025-01-24 13:30:00,42.26,42.33,42.25,42.33,50844.0,41.8146,41.8839,41.8047,41.8839,50844.0
2025-01-24 13:40:00,42.33,42.34,42.28,42.33,29076.0,41.8839,41.8938,41.8344,41.8839,29076.0
2025-01-24 13:50:00,42.32,42.33,42.25,42.3,58510.0,41.874,41.8839,41.8047,41.8542,58510.0
2025-01-24 14:00:00,42.3,42.35,42.27,42.31,46827.0,41.8542,41.9037,41.8245,41.8641,46827.0
2025-01-24 14:10:00,42.32,42.33,42.25,42.27,51431.0,41.874,41.8839,41.8047,41.8245,51431.0
2025-01-24 14:20:00,42.27,42.3,42.2,42.21,49028.0,41.8245,41.8542,41.7552,41.7651,49028.0
2025-01-24 14:30:00,42.21,42.25,42.2,42.23,40777.0,41.7651,41.8047,41.7552,41.7849,40777.0
2025-01-24 14:40:00,42.24,42.25,42.21,42.23,39725.0,41.7948,41.8047,41.7651,41.7849,39725.0
2025-01-24 14:50:00,42.23,42.27,42.2,42.21,39612.0,41.7849,41.8245,41.7552,41.7651,39612.0
2025-01-24 15:00:00,42.22,42.23,42.13,42.15,71719.0,41.775,41.7849,41.686,41.7058,71719.0
2025-01-24 15:10:00,42.15,42.2,42.13,42.14,64580.0,41.7058,41.7552,41.686,41.6959,64580.0
2025-01-24 15:20:00,42.14,42.15,42.02,42.04,64884.0,41.6959,41.7058,41.5771,41.5969,64884.0
2025-01-24 15:30:00,42.04,42.07,42.01,42.02,99785.0,41.5969,41.6266,41.5672,41.5771,99785.0
2025-01-24 15:40:00,42.02,42.04,41.99,42.01,108079.0,41.5771,41.5969,41.5474,41.5672,108079.0
2025-01-24 15:50:00,42.01,42.1,42.01,42.02,474427.0,41.5672,41.6563,41.5672,41.5771,474427.0
2025-01-27 09:30:00,41.64,41.76,41.24,41.5,512658.0,41.2011,41.3199,40.8053,41.0626,512658.0
2025-01-27 09:40:00,41.51,41.74,41.48,41.55,191494.0,41.0725,41.3001,41.0428,41.1121,191494.0
2025-01-27 09:50:00,41.55,41.65,41.51,41.55,100344.0,41.1121,41.211,41.0725,41.1121,100344.0
2025-01-27 10:00:00,41.56,41.58,41.28,41.39,137295.0,41.122,41.1418,40.8449,40.9538,137295.0
2025-01-27 10:10:00,41.37,41.41,41.28,41.39,75751.0,40.934,40.9736,40.8449,40.9538,75751.0
2025-01-27 10:20:00,41.38,41.45,41.34,41.36,103848.0,40.9439,41.0131,40.9043,40.9241,103848.0
2025-01-27 10:30:00,41.36,41.36,41.15,41.18,89253.0,40.9241,40.9241,40.7163,40.746,89253.0
2025-01-27 10:40:00,41.21,41.23,41.11,41.23,87752.0,40.7757,40.7955,40.6767,40.7955,87752.0
2025-01-27 10:50:00,41.23,41.26,41.11,41.14,73094.0,40.7955,40.8251,40.6767,40.7064,73094.0
2025-01-27 11:00:00,41.14,41.16,41.09,41.1,62048.0,40.7064,40.7262,40.6569,40.6668,62048.0
2025-01-27 11:10:00,41.11,41.17,41.06,41.13,88740.0,40.6767,40.7361,40.6272,40.6965,88740.0
2025-01-27 11:20:00,41.12,41.14,41.0,41.12,91799.0,40.6866,40.7064,40.5679,40.6866,91799.0
2025-01-27 11:30:00,41.12,41.14,41.04,41.1,88019.0,40.6866,40.7064,40.6075,40.6668,88019.0
2025-01-27 11:40:00,41.09,41.1,40.98,41.0,106853.0,40.6569,40.6668,40.5481,40.5679,106853.0
2025-01-27 11:50:00,40.99,41.01,40.9,40.99,99348.0,40.558,40.5778,40.4689,40.558,99348.0
2025-01-27 12:00:00,40.99,41.07,40.98,40.98,81861.0,40.558,40.6371,40.5481,40.5481,81861.0
2025-01-27 12:10:00,40.99,41.01,40.9,40.93,127003.0,40.558,40.5778,40.4689,40.4986,127003.0
2025-01-27 12:20:00,40.93,41.0,40.91,40.97,42001.0,40.4986,40.5679,40.4788,40.5382,42001.0
2025-01-27 12:30:00,40.97,41.02,40.88,40.93,130023.0,40.5382,40.5877,40.4491,40.4986,130023.0
2025-01-27 12:40:00,40.91,40.92,40.87,40.88,61663.0,40.4788,40.4887,40.4392,40.4491,61663.0
2025-01-27 12:50:00,40.88,40.95,40.84,40.93,101279.0,40.4491,40.5184,40.4096,40.4986,101279.0
2025-01-27 13:00:00,40.94,41.07,40.94,41.06,48958.0,40.5085,40.6371,40.5085,40.6272,48958.0
2025-01-27 13:10:00,41.06,41.12,41.05,41.11,43664.0,40.6272,40.6866,40.6174,40.6767,43664.0
2025-01-27 13:20:00,41.11,41.12,41.05,41.08,47896.0,40.6767,40.6866,40.6174,40.647,47896.0
2025-01-27 13:30:00,41.09,41.18,41.07,41.18,40656.0,40.6569,40.746,40.6371,40.746,40656.0
2025-01-27 13:40:00,41.19,41.27,41.18,41.27,63027.0,40.7559,40.835,40.746,40.835,63027.0
2025-01-27 13:50:00,41.27,41.31,41.24,41.28,46178.0,40.835,40.8746,40.8053,40.8449,46178.0
2025-01-27 14:00:00,41.29,41.34,41.27,41.28,43714.0,40.8548,40.9043,40.835,40.8449,43714.0
2025-01-27 14:10:00,41.27,41.29,41.2,41.25,90695.0,40.835,40.8548,40.7658,40.8152,90695.0
2025-01-27 14:20:00,41.25,41.25,41.18,41.22,57782.0,40.8152,40.8152,40.746,40.7856,57782.0
2025-01-27 14:30:00,41.23,41.33,41.22,41.33,64319.0,40.7955,40.8944,40.7856,40.8944,64319.0
2025-01-27 14:40:00,41.34,41.4,41.32,41.34,72839.0,40.9043,40.9637,40.8845,40.9043,72839.0
2025-01-27 14:50:00,41.33,41.33,41.28,41.32,53797.0,40.8944,40.8944,40.8449,40.8845,53797.0
2025-01-27 15:00:00,41.32,41.36,41.3,41.34,63044.0,40.8845,40.9241,40.8647,40.9043,63044.0
2025-01-27 15:10:00,41.34,41.37,41.3,41.34,84909.0,40.9043,40.934,40.8647,40.9043,84909.0
2025-01-27 15:20:00,41.34,41.36,41.27,41.29,74235.0,40.9043,40.9241,40.835,40.8548,74235.0
2025-01-27 15:30:00,41.29,41.4,41.28,41.37,95417.0,40.8548,40.9637,40.8449,40.934,95417.0
2025-01-27 15:40:00,41.37,41.56,41.36,41.48,165714.0,40.934,41.122,40.9241,41.0428,165714.0
2025-01-27 15:50:00,41.48,41.6,41.46,41.58,403262.0,41.0428,41.1616,41.023,41.1418,403262.0
2025-01-28 09:30:00,41.57,41.65,41.43,41.52,229281.0,41.1319,41.211,40.9933,41.0824,229281.0
2025-01-28 09:40:00,41.53,41.56,41.25,41.26,114863.0,41.0923,41.122,40.8152,40.8251,114863.0
2025-01-28 09:50:00,41.26,41.26,41.02,41.06,174981.0,40.8251,40.8251,40.5877,40.6272,174981.0
2025-01-28 10:00:00,41.09,41.23,41.08,41.23,112275.0,40.6569,40.7955,40.647,40.7955,112275.0
2025-01-28 10:10:00,41.22,41.34,41.16,41.31,130813.0,40.7856,40.9043,40.7262,40.8746,130813.0
2025-01-28 10:20:00,41.31,41.38,41.24,41.25,64992.0,40.8746,40.9439,40.8053,40.8152,64992.0
2025-01-28 10:30:00,41.25,41.35,41.23,41.32,69354.0,40.8152,40.9142,40.7955,40.8845,69354.0
2025-01-28 10:40:00,41.32,41.34,41.26,41.27,54451.0,40.8845,40.9043,40.8251,40.835,54451.0
2025-01-28 10:50:00,41.26,41.29,41.12,41.15,87630.0,40.8251,40.8548,40.6866,40.7163,87630.0
2025-01-28 11:00:00,41.15,41.25,41.14,41.2,59500.0,40.7163,40.8152,40.7064,40.7658,59500.0
2025-01-28 11:10:00,41.2,41.23,41.16,41.17,67214.0,40.7658,40.7955,40.7262,40.7361,67214.0
2025-01-28 11:20:00,41.15,41.17,41.1,41.11,28694.0,40.7163,40.7361,40.6668,40.6767,28694.0
2025-01-28 11:30:00,41.11,41.15,41.05,41.09,50211.0,40.6767,40.7163,40.6174,40.6569,50211.0
2025-01-28 11:40:00,41.09,41.24,41.08,41.22,53564.0,40.6569,40.8053,40.647,40.7856,53564.0
2025-01-28 11:50:00,41.22,41.27,41.2,41.25,52455.0,40.7856,40.835,40.7658,40.8152,52455.0
2025-01-28 12:00:00,41.24,41.27,41.21,41.27,67718.0,40.8053,40.835,40.7757,40.835,67718.0
2025-01-28 12:10:00,41.27,41.27,41.17,41.2,64160.0,40.835,40.835,40.7361,40.7658,64160.0
2025-01-28 12:20:00,41.2,41.3,41.18,41.23,65611.0,40.7658,40.8647,40.746,40.7955,65611.0
2025-01-28 12:30:00,41.23,41.32,41.2,41.27,56370.0,40.7955,40.8845,40.7658,40.835,56370.0
2025-01-28 12:40:00,41.27,41.3,41.24,41.3,31838.0,40.835,40.8647,40.8053,40.8647,31838.0
2025-01-28 12:50:00,41.3,41.32,41.27,41.3,36587.0,40.8647,40.8845,40.835,40.8647,36587.0
2025-01-28 13:00:00,41.29,41.35,41.28,41.3,53757.0,40.8548,40.9142,40.8449,40.8647,53757.0
2025-01-28 13:10:00,41.3,41.36,41.29,41.33,55609.0,40.8647,40.9241,40.8548,40.8944,55609.0
2025-01-28 13:20:00,41.32,41.37,41.31,41.34,59532.0,40.8845,40.934,40.8746,40.9043,59532.0
2025-01-28 13:30:00,41.34,41.47,41.34,41.47,60496.0,40.9043,41.0329,40.9043,41.0329,60496.0
2025-01-28 13:40:00,41.46,41.47,41.34,41.39,51213.0,41.023,41.0329,40.9043,40.9538,51213.0
2025-01-28 13:50:00,41.39,41.4,41.32,41.36,32436.0,40.9538,40.9637,40.8845,40.9241,32436.0
2025-01-28 14:00:00,41.35,41.37,41.3,41.34,80188.0,40.9142,40.934,40.8647,40.9043,80188.0
2025-01-28 14:10:00,41.34,41.35,41.27,41.33,77530.0,40.9043,40.9142,40.835,40.8944,77530.0
2025-01-28 14:20:00,41.33,41.34,41.28,41.28,56179.0,40.8944,40.9043,40.8449,40.8449,56179.0
2025-01-28 14:30:00,41.29,41.31,41.26,41.29,37255.0,40.8548,40.8746,40.8251,40.8548,37255.0
2025-01-28 14:40:00,41.28,41.35,41.28,41.33,46119.0,40.8449,40.9142,40.8449,40.8944,46119.0
2025-01-28 14:50:00,41.33,41.35,41.29,41.35,61535.0,40.8944,40.9142,40.8548,40.9142,61535.0
2025-01-28 15:00:00,41.35,41.4,41.33,41.39,50660.0,40.9142,40.9637,40.8944,40.9538,50660.0
2025-01-28 15:10:00,41.39,41.39,41.34,41.38,82549.0,40.9538,40.9538,40.9043,40.9439,82549.0
2025-01-28 15:20:00,41.38,41.4,41.33,41.33,50484.0,40.9439,40.9637,40.8944,40.8944,50484.0
2025-01-28 15:30:00,41.34,41.42,41.33,41.41,77992.0,40.9043,40.9835,40.8944,40.9736,77992.0
2025-01-28 15:40:00,41.41,41.46,41.41,41.43,146157.0,40.9736,41.023,40.9736,40.9933,146157.0
2025-01-28 15:50:00,41.43,41.44,41.32,41.33,695981.0,40.9933,41.0032,40.8845,40.8944,695981.0
2025-01-29 09:30:00,41.42,41.91,41.35,41.82,337637.0,40.9835,41.4683,40.9142,41.3792,337637.0
2025-01-29 09:40:00,41.82,41.99,41.76,41.84,157502.0,41.3792,41.5474,41.3199,41.399,157502.0
2025-01-29 09:50:00,41.84,41.87,41.66,41.69,191073.0,41.399,41.4287,41.2209,41.2506,191073.0
2025-01-29 10:00:00,41.69,41.78,41.52,41.59,117701.0,41.2506,41.3397,41.0824,41.1517,117701.0
2025-01-29 10:10:00,41.6,41.66,41.51,41.53,95154.0,41.1616,41.2209,41.0725,41.0923,95154.0
2025-01-29 10:20:00,41.52,41.57,41.46,41.49,130627.0,41.0824,41.1319,41.023,41.0527,130627.0
2025-01-29 10:30:00,41.5,41.55,41.44,41.55,81653.0,41.0626,41.1121,41.0032,41.1121,81653.0
2025-01-29 10:40:00,41.54,41.54,41.43,41.45,67614.0,41.1022,41.1022,40.9933,41.0131,67614.0
2025-01-29 10:50:00,41.45,41.47,41.39,41.46,60097.0,41.0131,41.0329,40.9538,41.023,60097.0
2025-01-29 11:00:00,41.46,41.49,41.39,41.41,60458.0,41.023,41.0527,40.9538,40.9736,60458.0
2025-01-29 11:10:00,41.4,41.44,41.36,41.41,53352.0,40.9637,41.0032,40.9241,40.9736,53352.0
2025-01-29 11:20:00,41.4,41.45,41.37,41.45,43230.0,40.9637,41.0131,40.934,41.0131,43230.0
2025-01-29 11:30:00,41.45,41.48,41.42,41.43,33220.0,41.0131,41.0428,40.9835,40.9933,33220.0
2025-01-29 11:40:00,41.43,41.46,41.37,41.39,61016.0,40.9933,41.023,40.934,40.9538,61016.0
2025-01-29 11:50:00,41.39,41.46,41.36,41.46,31091.0,40.9538,41.023,40.9241,41.023,31091.0
2025-01-29 12:00:00,41.45,41.52,41.32,41.37,245590.0,41.0131,41.0824,40.8845,40.934,245590.0
2025-01-29 12:10:00,41.37,41.38,41.33,41.36,27194.0,40.934,40.9439,40.8944,40.9241,27194.0
2025-01-29 12:20:00,41.36,41.39,41.25,41.26,61343.0,40.9241,40.9538,40.8152,40.8251,61343.0
2025-01-29 12:30:00,41.27,41.3,41.24,41.26,40476.0,40.835,40.8647,40.8053,40.8251,40476.0
2025-01-29 12:40:00,41.25,41.26,41.22,41.23,27729.0,40.8152,40.8251,40.7856,40.7955,27729.0
2025-01-29 12:50:00,41.24,41.29,41.24,41.28,28349.0,40.8053,40.8548,40.8053,40.8449,28349.0
2025-01-29 13:00:00,41.27,41.32,41.17,41.31,66806.0,40.835,40.8845,40.7361,40.8746,66806.0
2025-01-29 13:10:00,41.31,41.33,41.24,41.32,3967160.0,40.8746,40.8944,40.8053,40.8845,3967160.0
2025-01-29 13:20:00,41.32,41.4,41.28,41.37,69430.0,40.8845,40.9637,40.8449,40.934,69430.0
2025-01-29 13:30:00,41.37,41.39,41.34,41.34,38224.0,40.934,40.9538,40.9043,40.9043,38224.0
2025-01-29 13:40:00,41.35,41.42,41.34,41.41,41185.0,40.9142,40.9835,40.9043,40.9736,41185.0
2025-01-29 13:50:00,41.41,41.42,41.33,41.34,41201.0,40.9736,40.9835,40.8944,40.9043,41201.0
2025-01-29 14:00:00,41.34,41.34,41.06,41.15,124840.0,40.9043,40.9043,40.6272,40.7163,124840.0
2025-01-29 14:10:00,41.14,41.14,41.0,41.06,176591.0,40.7064,40.7064,40.5679,40.6272,176591.0
2025-01-29 14:20:00,41.05,41.09,41.0,41.02,121024.0,40.6174,40.6569,40.5679,40.5877,121024.0
2025-01-29 14:30:00,41.02,41.33,40.99,41.32,103321.0,40.5877,40.8944,40.558,40.8845,103321.0
2025-01-29 14:40:00,41.32,41.44,41.28,41.3,94248.0,40.8845,41.0032,40.8449,40.8647,94248.0
2025-01-29 14:50:00,41.31,41.43,41.28,41.36,82541.0,40.8746,40.9933,40.8449,40.9241,82541.0
2025-01-29 15:00:00,41.35,41.4,41.28,41.35,62118.0,40.9142,40.9637,40.8449,40.9142,62118.0
2025-01-29 15:10:00,41.35,41.44,41.29,41.38,63445.0,40.9142,41.0032,40.8548,40.9439,63445.0
2025-01-29 15:20:00,41.38,41.54,41.37,41.51,82833.0,40.9439,41.1022,40.934,41.0725,82833.0
2025-01-29 15:30:00,41.51,41.59,41.49,41.53,120159.0,41.0725,41.1517,41.0527,41.0923,120159.0
2025-01-29 15:40:00,41.53,41.56,41.44,41.5,113720.0,41.0923,41.122,41.0032,41.0626,113720.0
2025-01-29 15:50:00,41.5,41.6,41.44,41.59,597633.0,41.0626,41.1616,41.0032,41.1517,597633.0
2025-01-30 09:30:00,42.38,42.53,42.25,42.43,455251.0,41.9333,42.0818,41.8047,41.9828,455251.0
2025-01-30 09:40:00,42.44,42.59,42.39,42.53,197212.0,41.9927,42.1411,41.9432,42.0818,197212.0
2025-01-30 09:50:00,42.54,42.69,42.52,42.65,215229.0,42.0916,42.2401,42.0719,42.2005,215229.0
2025-01-30 10:00:00,42.67,42.89,42.6,42.79,259607.0,42.2203,42.438,42.151,42.339,259607.0
2025-01-30 10:10:00,42.79,43.0,42.71,43.0,217932.0,42.339,42.5468,42.2599,42.5468,217932.0
2025-01-30 10:20:00,43.0,43.25,42.97,43.25,285467.0,42.5468,42.7942,42.5171,42.7942,285467.0
2025-01-30 10:30:00,43.25,43.28,43.11,43.14,178311.0,42.7942,42.8238,42.6556,42.6853,178311.0
2025-01-30 10:40:00,43.13,43.25,43.12,43.25,135730.0,42.6754,42.7942,42.6655,42.7942,135730.0
2025-01-30 10:50:00,43.24,43.36,43.23,43.29,185735.0,42.7843,42.903,42.7744,42.8337,185735.0
2025-01-30 11:00:00,43.28,43.52,43.27,43.4,207650.0,42.8238,43.0613,42.814,42.9426,207650.0
2025-01-30 11:10:00,43.39,43.46,43.34,43.42,150175.0,42.9327,43.002,42.8832,42.9624,150175.0
2025-01-30 11:20:00,43.43,43.52,43.39,43.5,176888.0,42.9723,43.0613,42.9327,43.0415,176888.0
2025-01-30 11:30:00,43.5,43.5,43.39,43.45,154965.0,43.0415,43.0415,42.9327,42.9921,154965.0
2025-01-30 11:40:00,43.45,43.48,43.27,43.31,219485.0,42.9921,43.0217,42.814,42.8535,219485.0
2025-01-30 11:50:00,43.31,43.33,43.24,43.25,125935.0,42.8535,42.8733,42.7843,42.7942,125935.0
2025-01-30 12:00:00,43.25,43.31,43.16,43.16,84008.0,42.7942,42.8535,42.7051,42.7051,84008.0
2025-01-30 12:10:00,43.17,43.22,43.03,43.07,92922.0,42.715,42.7645,42.5765,42.6161,92922.0
2025-01-30 12:20:00,43.05,43.1,42.98,43.02,67143.0,42.5963,42.6457,42.527,42.5666,67143.0
2025-01-30 12:30:00,43.01,43.16,42.99,43.13,59579.0,42.5567,42.7051,42.5369,42.6754,59579.0
2025-01-30 12:40:00,43.14,43.17,43.11,43.16,36298.0,42.6853,42.715,42.6556,42.7051,36298.0
2025-01-30 12:50:00,43.16,43.27,43.16,43.25,87887.0,42.7051,42.814,42.7051,42.7942,87887.0
2025-01-30 13:00:00,43.24,43.34,43.23,43.26,110398.0,42.7843,42.8832,42.7744,42.8041,110398.0
2025-01-30 13:10:00,43.25,43.3,43.16,43.2,179702.0,42.7942,42.8436,42.7051,42.7447,179702.0
2025-01-30 13:20:00,43.21,43.27,43.2,43.24,72532.0,42.7546,42.814,42.7447,42.7843,72532.0
2025-01-30 13:30:00,43.24,43.35,43.23,43.33,104384.0,42.7843,42.8931,42.7744,42.8733,104384.0
2025-01-30 13:40:00,43.32,43.45,43.32,43.41,84173.0,42.8634,42.9921,42.8634,42.9525,84173.0
2025-01-30 13:50:00,43.41,43.44,43.37,43.41,67595.0,42.9525,42.9822,42.9129,42.9525,67595.0
2025-01-30 14:00:00,43.41,43.42,43.25,43.26,163264.0,42.9525,42.9624,42.7942,42.8041,163264.0
2025-01-30 14:10:00,43.27,43.3,43.11,43.15,149641.0,42.814,42.8436,42.6556,42.6952,149641.0
2025-01-30 14:20:00,43.16,43.23,43.11,43.2,118030.0,42.7051,42.7744,42.6556,42.7447,118030.0
2025-01-30 14:30:00,43.19,43.26,43.17,43.24,75664.0,42.7348,42.8041,42.715,42.7843,75664.0
2025-01-30 14:40:00,43.24,43.3,43.24,43.26,66535.0,42.7843,42.8436,42.7843,42.8041,66535.0
2025-01-30 14:50:00,43.25,43.29,43.18,43.2,90500.0,42.7942,42.8337,42.7249,42.7447,90500.0
2025-01-30 15:00:00,43.2,43.35,43.16,43.32,149510.0,42.7447,42.8931,42.7051,42.8634,149510.0
2025-01-30 15:10:00,43.32,43.34,43.22,43.29,95884.0,42.8634,42.8832,42.7645,42.8337,95884.0
2025-01-30 15:20:00,43.28,43.42,43.27,43.37,175192.0,42.8238,42.9624,42.814,42.9129,175192.0
2025-01-30 15:30:00,43.37,43.44,43.11,43.11,301632.0,42.9129,42.9822,42.6556,42.6556,301632.0
2025-01-30 15:40:00,43.11,43.17,42.99,43.15,404499.0,42.6556,42.715,42.5369,42.6952,404499.0
2025-01-30 15:50:00,43.15,43.22,43.08,43.09,782894.0,42.6952,42.7645,42.626,42.6359,782894.0
2025-01-31 09:30:00,43.49,43.62,42.99,43.13,507386.0,43.0316,43.1603,42.5369,42.6754,507386.0
2025-01-31 09:40:00,43.14,43.19,43.07,43.16,215468.0,42.6853,42.7348,42.6161,42.7051,215468.0
2025-01-31 09:50:00,43.18,43.24,43.08,43.23,160303.0,42.7249,42.7843,42.626,42.7744,160303.0
2025-01-31 10:00:00,43.22,43.32,43.17,43.32,156145.0,42.7645,42.8634,42.715,42.8634,156145.0
2025-01-31 10:10:00,43.32,43.5,43.29,43.3,431949.0,42.8634,43.0415,42.8337,42.8436,431949.0
2025-01-31 10:20:00,43.29,43.3,43.14,43.16,233967.0,42.8337,42.8436,42.6853,42.7051,233967.0
2025-01-31 10:30:00,43.16,43.35,43.08,43.34,103402.0,42.7051,42.8931,42.626,42.8832,103402.0
2025-01-31 10:40:00,43.34,43.45,43.32,43.41,124385.0,42.8832,42.9921,42.8634,42.9525,124385.0
2025-01-31 10:50:00,43.41,43.42,43.24,43.42,247193.0,42.9525,42.9624,42.7843,42.9624,247193.0
2025-01-31 11:00:00,43.42,43.43,43.33,43.4,86054.0,42.9624,42.9723,42.8733,42.9426,86054.0
2025-01-31 11:10:00,43.4,43.45,43.18,43.19,98365.0,42.9426,42.9921,42.7249,42.7348,98365.0
2025-01-31 11:20:00,43.2,43.25,42.95,42.98,138051.0,42.7447,42.7942,42.4973,42.527,138051.0
2025-01-31 11:30:00,42.99,43.05,42.96,43.0,102427.0,42.5369,42.5963,42.5072,42.5468,102427.0
2025-01-31 11:40:00,43.0,43.09,43.0,43.05,49205.0,42.5468,42.6359,42.5468,42.5963,49205.0
2025-01-31 11:50:00,43.05,43.09,43.03,43.05,65687.0,42.5963,42.6359,42.5765,42.5963,65687.0
2025-01-31 12:00:00,43.04,43.15,43.03,43.09,96682.0,42.5864,42.6952,42.5765,42.6359,96682.0
2025-01-31 12:10:00,43.12,43.2,43.0,43.18,77486.0,42.6655,42.7447,42.5468,42.7249,77486.0
2025-01-31 12:20:00,43.19,43.24,43.12,43.13,58954.0,42.7348,42.7843,42.6655,42.6754,58954.0
2025-01-31 12:30:00,43.14,43.19,43.1,43.13,29240.0,42.6853,42.7348,42.6457,42.6754,29240.0
2025-01-31 12:40:00,43.13,43.14,43.06,43.14,61241.0,42.6754,42.6853,42.6062,42.6853,61241.0
2025-01-31 12:50:00,43.13,43.18,43.07,43.12,71489.0,42.6754,42.7249,42.6161,42.6655,71489.0
2025-01-31 13:00:00,43.12,43.15,43.1,43.1,72027.0,42.6655,42.6952,42.6457,42.6457,72027.0
2025-01-31 13:10:00,43.11,43.13,43.0,43.0,89635.0,42.6556,42.6754,42.5468,42.5468,89635.0
2025-01-31 13:20:00,42.99,43.06,42.96,43.0,163696.0,42.5369,42.6062,42.5072,42.5468,163696.0
2025-01-31 13:30:00,43.0,43.1,42.94,43.08,122518.0,42.5468,42.6457,42.4874,42.626,122518.0
2025-01-31 13:40:00,43.09,43.17,42.94,43.0,132193.0,42.6359,42.715,42.4874,42.5468,132193.0
2025-01-31 13:50:00,43.01,43.03,42.82,42.86,158957.0,42.5567,42.5765,42.3687,42.4083,158957.0
2025-01-31 14:00:00,42.86,42.92,42.7,42.75,186347.0,42.4083,42.4676,42.25,42.2994,186347.0
2025-01-31 14:10:00,42.75,42.8,42.7,42.73,88185.0,42.2994,42.3489,42.25,42.2796,88185.0
2025-01-31 14:20:00,42.73,42.8,42.71,42.76,95993.0,42.2796,42.3489,42.2599,42.3093,95993.0
2025-01-31 14:30:00,42.76,42.81,42.75,42.78,58836.0,42.3093,42.3588,42.2994,42.3291,58836.0
2025-01-31 14:40:00,42.79,42.79,42.6,42.67,205660.0,42.339,42.339,42.151,42.2203,205660.0
2025-01-31 14:50:00,42.67,42.74,42.66,42.67,67748.0,42.2203,42.2895,42.2104,42.2203,67748.0
2025-01-31 15:00:00,42.66,42.67,42.56,42.59,75688.0,42.2104,42.2203,42.1114,42.1411,75688.0
2025-01-31 15:10:00,42.59,42.62,42.49,42.54,198010.0,42.1411,42.1708,42.0422,42.0916,198010.0
2025-01-31 15:20:00,42.54,42.56,42.47,42.49,80062.0,42.0916,42.1114,42.0224,42.0422,80062.0
2025-01-31 15:30:00,42.5,42.55,42.49,42.55,118591.0,42.0521,42.1015,42.0422,42.1015,118591.0
2025-01-31 15:40:00,42.54,42.67,42.52,42.65,159281.0,42.0916,42.2203,42.0719,42.2005,159281.0
2025-01-31 15:50:00,42.65,42.77,42.52,42.7,814957.0,42.2005,42.3192,42.0719,42.25,814957.0
2025-02-03 09:30:00,42.9,43.22,42.65,42.81,459325.0,42.4479,42.7645,42.2005,42.3588,459325.0
2025-02-03 09:40:00,42.8,43.06,42.74,43.06,156055.0,42.3489,42.6062,42.2895,42.6062,156055.0
2025-02-03 09:50:00,43.07,43.29,43.02,43.11,293673.0,42.6161,42.8337,42.5666,42.6556,293673.0
2025-02-03 10:00:00,43.09,43.6,43.01,43.45,281025.0,42.6359,43.1405,42.5567,42.9921,281025.0
2025-02-03 10:10:00,43.45,43.52,43.28,43.28,348063.0,42.9921,43.0613,42.8238,42.8238,348063.0
2025-02-03 10:20:00,43.3,43.42,43.05,43.16,424177.0,42.8436,42.9624,42.5963,42.7051,424177.0
2025-02-03 10:30:00,43.17,43.17,42.81,42.88,143746.0,42.715,42.715,42.3588,42.4281,143746.0
2025-02-03 10:40:00,42.85,43.32,42.79,43.3,244197.0,42.3984,42.8634,42.339,42.8436,244197.0
2025-02-03 10:50:00,43.32,43.45,43.25,43.37,128347.0,42.8634,42.9921,42.7942,42.9129,128347.0
2025-02-03 11:00:00,43.36,43.51,43.15,43.39,149898.0,42.903,43.0514,42.6952,42.9327,149898.0
2025-02-03 11:10:00,43.4,43.5,43.3,43.48,69789.0,42.9426,43.0415,42.8436,43.0217,69789.0
2025-02-03 11:20:00,43.47,43.62,43.46,43.62,149145.0,43.0118,43.1603,43.002,43.1603,149145.0
2025-02-03 11:30:00,43.62,43.67,43.5,43.66,237151.0,43.1603,43.2097,43.0415,43.1998,237151.0
2025-02-03 11:40:00,43.66,43.7,43.42,43.44,212667.0,43.1998,43.2394,42.9624,42.9822,212667.0
2025-02-03 11:50:00,43.45,43.56,43.32,43.37,116638.0,42.9921,43.1009,42.8634,42.9129,116638.0
2025-02-03 12:00:00,43.36,43.45,43.34,43.38,80925.0,42.903,42.9921,42.8832,42.9228,80925.0
2025-02-03 12:10:00,43.38,43.42,43.3,43.39,63196.0,42.9228,42.9624,42.8436,42.9327,63196.0
2025-02-03 12:20:00,43.41,43.46,43.37,43.4,54971.0,42.9525,43.002,42.9129,42.9426,54971.0
2025-02-03 12:30:00,43.39,43.41,43.32,43.32,50259.0,42.9327,42.9525,42.8634,42.8634,50259.0
2025-02-03 12:40:00,43.33,43.33,43.24,43.26,63512.0,42.8733,42.8733,42.7843,42.8041,63512.0
2025-02-03 12:50:00,43.26,43.36,43.06,43.13,99133.0,42.8041,42.903,42.6062,42.6754,99133.0
2025-02-03 13:00:00,43.12,43.25,43.02,43.18,70144.0,42.6655,42.7942,42.5666,42.7249,70144.0
2025-02-03 13:10:00,43.18,43.27,43.16,43.24,58234.0,42.7249,42.814,42.7051,42.7843,58234.0
2025-02-03 13:20:00,43.25,43.32,43.2,43.23,68952.0,42.7942,42.8634,42.7447,42.7744,68952.0
2025-02-03 13:30:00,43.22,43.38,43.22,43.34,70370.0,42.7645,42.9228,42.7645,42.8832,70370.0
2025-02-03 13:40:00,43.34,43.36,43.26,43.31,57600.0,42.8832,42.903,42.8041,42.8535,57600.0
2025-02-03 13:50:00,43.31,43.35,43.25,43.28,39879.0,42.8535,42.8931,42.7942,42.8238,39879.0
2025-02-03 14:00:00,43.28,43.36,43.27,43.34,56860.0,42.8238,42.903,42.814,42.8832,56860.0
2025-02-03 14:10:00,43.34,43.43,43.33,43.41,64435.0,42.8832,42.9723,42.8733,42.9525,64435.0
2025-02-03 14:20:00,43.41,43.48,43.39,43.46,66285.0,42.9525,43.0217,42.9327,43.002,66285.0
2025-02-03 14:30:00,43.46,43.48,43.39,43.41,59630.0,43.002,43.0217,42.9327,42.9525,59630.0
2025-02-03 14:40:00,43.41,43.47,43.4,43.41,40298.0,42.9525,43.0118,42.9426,42.9525,40298.0
2025-02-03 14:50:00,43.41,43.45,43.37,43.41,49151.0,42.9525,42.9921,42.9129,42.9525,49151.0
2025-02-03 15:00:00,43.41,43.42,43.34,43.34,41814.0,42.9525,42.9624,42.8832,42.8832,41814.0
2025-02-03 15:10:00,43.34,43.38,43.3,43.33,70735.0,42.8832,42.9228,42.8436,42.8733,70735.0
2025-02-03 15:20:00,43.33,43.35,43.24,43.25,100539.0,42.8733,42.8931,42.7843,42.7942,100539.0
2025-02-03 15:30:00,43.25,43.27,43.22,43.23,107222.0,42.7942,42.814,42.7645,42.7744,107222.0
2025-02-03 15:40:00,43.23,43.25,43.15,43.22,203313.0,42.7744,42.7942,42.6952,42.7645,203313.0
2025-02-03 15:50:00,43.22,43.25,43.06,43.13,817899.0,42.7645,42.7942,42.6062,42.6754,817899.0
2025-02-04 09:30:00,43.09,43.39,42.98,43.27,394894.0,42.6359,42.9327,42.527,42.814,394894.0
2025-02-04 09:40:00,43.29,43.43,43.28,43.31,140490.0,42.8337,42.9723,42.8238,42.8535,140490.0
2025-02-04 09:50:00,43.3,43.34,43.21,43.27,158469.0,42.8436,42.8832,42.7546,42.814,158469.0
2025-02-04 10:00:00,43.27,43.37,43.21,43.27,175364.0,42.814,42.9129,42.7546,42.814,175364.0
2025-02-04 10:10:00,43.26,43.45,43.2,43.35,131378.0,42.8041,42.9921,42.7447,42.8931,131378.0
2025-02-04 10:20:00,43.36,43.45,43.3,43.33,80072.0,42.903,42.9921,42.8436,42.8733,80072.0
2025-02-04 10:30:00,43.33,43.41,43.26,43.27,86778.0,42.8733,42.9525,42.8041,42.814,86778.0
2025-02-04 10:40:00,43.27,43.28,43.06,43.14,156359.0,42.814,42.8238,42.6062,42.6853,156359.0
2025-02-04 10:50:00,43.13,43.13,43.06,43.07,95598.0,42.6754,42.6754,42.6062,42.6161,95598.0
2025-02-04 11:00:00,43.08,43.16,43.05,43.15,131734.0,42.626,42.7051,42.5963,42.6952,131734.0
2025-02-04 11:10:00,43.15,43.2,43.09,43.16,51800.0,42.6952,42.7447,42.6359,42.7051,51800.0
2025-02-04 11:20:00,43.15,43.24,43.13,43.19,108896.0,42.6952,42.7843,42.6754,42.7348,108896.0
2025-02-04 11:30:00,43.2,43.24,43.15,43.18,66911.0,42.7447,42.7843,42.6952,42.7249,66911.0
2025-02-04 11:40:00,43.18,43.27,43.17,43.2,63212.0,42.7249,42.814,42.715,42.7447,63212.0
2025-02-04 11:50:00,43.2,43.25,43.12,43.23,73724.0,42.7447,42.7942,42.6655,42.7744,73724.0
2025-02-04 12:00:00,43.23,43.39,43.23,43.35,90931.0,42.7744,42.9327,42.7744,42.8931,90931.0
2025-02-04 12:10:00,43.36,43.37,43.22,43.25,61956.0,42.903,42.9129,42.7645,42.7942,61956.0
2025-02-04 12:20:00,43.26,43.3,43.23,43.3,69482.0,42.8041,42.8436,42.7744,42.8436,69482.0
2025-02-04 12:30:00,43.3,43.54,43.3,43.52,130259.0,42.8436,43.0811,42.8436,43.0613,130259.0
2025-02-04 12:40:00,43.52,43.55,43.44,43.52,89207.0,43.0613,43.091,42.9822,43.0613,89207.0
2025-02-04 12:50:00,43.52,43.52,43.4,43.41,53290.0,43.0613,43.0613,42.9426,42.9525,53290.0
2025-02-04 13:00:00,43.41,43.47,43.41,43.45,36574.0,42.9525,43.0118,42.9525,42.9921,36574.0
2025-02-04 13:10:00,43.45,43.49,43.4,43.48,56436.0,42.9921,43.0316,42.9426,43.0217,56436.0
2025-02-04 13:20:00,43.48,43.49,43.38,43.41,47715.0,43.0217,43.0316,42.9228,42.9525,47715.0
2025-02-04 13:30:00,43.41,43.46,43.41,43.43,42494.0,42.9525,43.002,42.9525,42.9723,42494.0
2025-02-04 13:40:00,43.43,43.45,43.4,43.44,57034.0,42.9723,42.9921,42.9426,42.9822,57034.0
2025-02-04 13:50:00,43.43,43.43,43.33,43.33,52589.0,42.9723,42.9723,42.8733,42.8733,52589.0
2025-02-04 14:00:00,43.34,43.41,43.33,43.4,47287.0,42.8832,42.9525,42.8733,42.9426,47287.0
2025-02-04 14:10:00,43.4,43.45,43.39,43.4,62006.0,42.9426,42.9921,42.9327,42.9426,62006.0
2025-02-04 14:20:00,43.41,43.48,43.38,43.48,92898.0,42.9525,43.0217,42.9228,43.0217,92898.0
2025-02-04 14:30:00,43.47,43.51,43.45,43.46,165093.0,43.0118,43.0514,42.9921,43.002,165093.0
2025-02-04 14:40:00,43.47,43.52,43.45,43.47,122378.0,43.0118,43.0613,42.9921,43.0118,122378.0
2025-02-04 14:50:00,43.47,43.52,43.45,43.47,72279.0,43.0118,43.0613,42.9921,43.0118,72279.0
2025-02-04 15:00:00,43.47,43.47,43.38,43.45,78829.0,43.0118,43.0118,42.9228,42.9921,78829.0
2025-02-04 15:10:00,43.46,43.48,43.42,43.46,78319.0,43.002,43.0217,42.9624,43.002,78319.0
2025-02-04 15:20:00,43.45,43.45,43.37,43.38,58755.0,42.9921,42.9921,42.9129,42.9228,58755.0
2025-02-04 15:30:00,43.37,43.45,43.34,43.39,128243.0,42.9129,42.9921,42.8832,42.9327,128243.0
2025-02-04 15:40:00,43.4,43.41,43.34,43.39,147535.0,42.9426,42.9525,42.8832,42.9327,147535.0
2025-02-04 15:50:00,43.39,43.41,43.33,43.36,522346.0,42.9327,42.9525,42.8733,42.903,522346.0
2025-02-05 09:30:00,44.06,44.65,43.97,44.6,753263.0,43.5956,44.1794,43.5066,44.1299,753263.0
2025-02-05 09:40:00,44.6,45.0,44.52,44.96,582947.0,44.1299,44.5257,44.0508,44.4861,582947.0
2025-02-05 09:50:00,44.97,45.11,44.78,44.87,481668.0,44.496,44.6346,44.308,44.3971,481668.0
2025-02-05 10:00:00,44.89,45.03,44.88,45.01,246291.0,44.4169,44.5554,44.407,44.5356,246291.0
2025-02-05 10:10:00,45.01,45.3,44.94,45.19,477378.0,44.5356,44.8226,44.4664,44.7137,477378.0
2025-02-05 10:20:00,45.18,45.28,45.02,45.13,501815.0,44.7038,44.8028,44.5455,44.6544,501815.0
2025-02-05 10:30:00,45.14,45.22,45.01,45.11,288273.0,44.6642,44.7434,44.5356,44.6346,288273.0
2025-02-05 10:40:00,45.12,45.23,45.08,45.22,217357.0,44.6445,44.7533,44.6049,44.7434,217357.0
2025-02-05 10:50:00,45.23,45.38,45.22,45.34,271283.0,44.7533,44.9017,44.7434,44.8621,271283.0
2025-02-05 11:00:00,45.35,45.41,45.29,45.3,392210.0,44.872,44.9314,44.8127,44.8226,392210.0
2025-02-05 11:10:00,45.3,45.33,45.1,45.19,250338.0,44.8226,44.8522,44.6247,44.7137,250338.0
2025-02-05 11:20:00,45.2,45.31,45.17,45.3,252007.0,44.7236,44.8325,44.6939,44.8226,252007.0
2025-02-05 11:30:00,45.3,45.33,45.24,45.29,228544.0,44.8226,44.8522,44.7632,44.8127,228544.0
2025-02-05 11:40:00,45.28,45.29,45.16,45.16,163137.0,44.8028,44.8127,44.684,44.684,163137.0
2025-02-05 11:50:00,45.16,45.26,45.1,45.26,189012.0,44.684,44.783,44.6247,44.783,189012.0
2025-02-05 12:00:00,45.25,45.5,45.25,45.44,143192.0,44.7731,45.0205,44.7731,44.9611,143192.0
2025-02-05 12:10:00,45.43,45.46,45.36,45.37,139730.0,44.9512,44.9809,44.8819,44.8918,139730.0
2025-02-05 12:20:00,45.37,45.37,45.21,45.31,97544.0,44.8918,44.8918,44.7335,44.8325,97544.0
2025-02-05 12:30:00,45.3,45.39,45.3,45.35,89950.0,44.8226,44.9116,44.8226,44.872,89950.0
2025-02-05 12:40:00,45.36,45.39,45.3,45.32,109599.0,44.8819,44.9116,44.8226,44.8423,109599.0
2025-02-05 12:50:00,45.32,45.36,45.3,45.31,97137.0,44.8423,44.8819,44.8226,44.8325,97137.0
2025-02-05 13:00:00,45.31,45.46,45.31,45.46,141012.0,44.8325,44.9809,44.8325,44.9809,141012.0
2025-02-05 13:10:00,45.44,45.52,45.37,45.5,202066.0,44.9611,45.0402,44.8918,45.0205,202066.0
2025-02-05 13:20:00,45.51,45.51,45.42,45.44,128530.0,45.0303,45.0303,44.9413,44.9611,128530.0
2025-02-05 13:30:00,45.45,45.51,45.44,45.49,138914.0,44.971,45.0303,44.9611,45.0106,138914.0
2025-02-05 13:40:00,45.5,45.5,45.35,45.35,133667.0,45.0205,45.0205,44.872,44.872,133667.0
2025-02-05 13:50:00,45.35,45.4,45.32,45.34,107244.0,44.872,44.9215,44.8423,44.8621,107244.0
2025-02-05 14:00:00,45.34,45.35,45.19,45.2,147502.0,44.8621,44.872,44.7137,44.7236,147502.0
2025-02-05 14:10:00,45.2,45.3,45.17,45.28,92721.0,44.7236,44.8226,44.6939,44.8028,92721.0
2025-02-05 14:20:00,45.28,45.35,45.27,45.32,85118.0,44.8028,44.872,44.7929,44.8423,85118.0
2025-02-05 14:30:00,45.32,45.32,45.22,45.3,106280.0,44.8423,44.8423,44.7434,44.8226,106280.0
2025-02-05 14:40:00,45.29,45.3,45.12,45.13,158844.0,44.8127,44.8226,44.6445,44.6544,158844.0
2025-02-05 14:50:00,45.13,45.14,44.92,44.96,221045.0,44.6544,44.6642,44.4466,44.4861,221045.0
2025-02-05 15:00:00,44.96,44.98,44.89,44.91,147821.0,44.4861,44.5059,44.4169,44.4367,147821.0
2025-02-05 15:10:00,44.9,45.02,44.9,44.98,159638.0,44.4268,44.5455,44.4268,44.5059,159638.0
2025-02-05 15:20:00,44.98,44.99,44.88,44.9,163426.0,44.5059,44.5158,44.407,44.4268,163426.0
2025-02-05 15:30:00,44.9,45.01,44.88,44.94,156248.0,44.4268,44.5356,44.407,44.4664,156248.0
2025-02-05 15:40:00,44.93,44.96,44.89,44.91,200573.0,44.4565,44.4861,44.4169,44.4367,200573.0
2025-02-05 15:50:00,44.91,45.03,44.89,44.96,1064557.0,44.4367,44.5554,44.4169,44.4861,1064557.0
2025-02-06 09:30:00,44.94,45.01,44.69,44.95,423118.0,44.4664,44.5356,44.219,44.4762,423118.0
2025-02-06 09:40:00,44.94,45.03,44.72,44.74,166899.0,44.4664,44.5554,44.2487,44.2685,166899.0
2025-02-06 09:50:00,44.74,44.84,44.61,44.69,172777.0,44.2685,44.3674,44.1398,44.219,172777.0
2025-02-06 10:00:00,44.66,44.67,44.46,44.49,170705.0,44.1893,44.1992,43.9914,44.0211,170705.0
2025-02-06 10:10:00,44.49,44.74,44.48,44.72,155571.0,44.0211,44.2685,44.0112,44.2487,155571.0
2025-02-06 10:20:00,44.72,44.76,44.53,44.59,94638.0,44.2487,44.2883,44.0607,44.12,94638.0
2025-02-06 10:30:00,44.59,44.65,44.56,44.65,117241.0,44.12,44.1794,44.0904,44.1794,117241.0
2025-02-06 10:40:00,44.65,44.69,44.53,44.65,123039.0,44.1794,44.219,44.0607,44.1794,123039.0
2025-02-06 10:50:00,44.65,44.72,44.56,44.61,70643.0,44.1794,44.2487,44.0904,44.1398,70643.0
2025-02-06 11:00:00,44.61,44.74,44.59,44.73,91937.0,44.1398,44.2685,44.12,44.2586,91937.0
2025-02-06 11:10:00,44.73,44.76,44.64,44.7,90874.0,44.2586,44.2883,44.1695,44.2289,90874.0
2025-02-06 11:20:00,44.7,44.71,44.54,44.55,68586.0,44.2289,44.2388,44.0706,44.0805,68586.0
2025-02-06 11:30:00,44.55,44.64,44.52,44.54,85926.0,44.0805,44.1695,44.0508,44.0706,85926.0
2025-02-06 11:40:00,44.54,44.55,44.48,44.5,73738.0,44.0706,44.0805,44.0112,44.031,73738.0
2025-02-06 11:50:00,44.49,44.5,44.38,44.39,83413.0,44.0211,44.031,43.9123,43.9222,83413.0
2025-02-06 12:00:00,44.38,44.52,44.36,44.41,99326.0,43.9123,44.0508,43.8925,43.9419,99326.0
2025-02-06 12:10:00,44.41,44.5,44.4,44.41,90717.0,43.9419,44.031,43.932,43.9419,90717.0
2025-02-06 12:20:00,44.41,44.42,44.37,44.4,67964.0,43.9419,43.9518,43.9024,43.932,67964.0
2025-02-06 12:30:00,44.41,44.42,44.34,44.39,74007.0,43.9419,43.9518,43.8727,43.9222,74007.0
2025-02-06 12:40:00,44.38,44.39,44.33,44.37,59209.0,43.9123,43.9222,43.8628,43.9024,59209.0
2025-02-06 12:50:00,44.37,44.45,44.36,44.41,73951.0,43.9024,43.9815,43.8925,43.9419,73951.0
2025-02-06 13:00:00,44.4,44.46,44.37,44.39,79789.0,43.932,43.9914,43.9024,43.9222,79789.0
2025-02-06 13:10:00,44.39,44.42,44.36,44.37,65235.0,43.9222,43.9518,43.8925,43.9024,65235.0
2025-02-06 13:20:00,44.36,44.38,44.3,44.36,77307.0,43.8925,43.9123,43.8331,43.8925,77307.0
2025-02-06 13:30:00,44.37,44.37,44.3,44.34,50109.0,43.9024,43.9024,43.8331,43.8727,50109.0
2025-02-06 13:40:00,44.34,44.41,44.32,44.4,60668.0,43.8727,43.9419,43.8529,43.932,60668.0
2025-02-06 13:50:00,44.4,44.4,44.35,44.36,49618.0,43.932,43.932,43.8826,43.8925,49618.0
2025-02-06 14:00:00,44.35,44.4,44.31,44.34,48293.0,43.8826,43.932,43.843,43.8727,48293.0
2025-02-06 14:10:00,44.34,44.36,44.29,44.32,60997.0,43.8727,43.8925,43.8232,43.8529,60997.0
2025-02-06 14:20:00,44.31,44.32,44.25,44.25,76074.0,43.843,43.8529,43.7836,43.7836,76074.0
2025-02-06 14:30:00,44.26,44.26,44.13,44.15,121028.0,43.7935,43.7935,43.6649,43.6847,121028.0
2025-02-06 14:40:00,44.15,44.18,44.06,44.14,300907.0,43.6847,43.7144,43.5956,43.6748,300907.0
2025-02-06 14:50:00,44.14,44.18,44.08,44.09,70688.0,43.6748,43.7144,43.6154,43.6253,70688.0
2025-02-06 15:00:00,44.09,44.23,44.08,44.23,58538.0,43.6253,43.7638,43.6154,43.7638,58538.0
2025-02-06 15:10:00,44.23,44.55,44.22,44.46,310291.0,43.7638,44.0805,43.7539,43.9914,310291.0
2025-02-06 15:20:00,44.46,44.62,44.42,44.55,271672.0,43.9914,44.1497,43.9518,44.0805,271672.0
2025-02-06 15:30:00,44.55,45.0,44.55,44.92,609565.0,44.0805,44.5257,44.0805,44.4466,609565.0
2025-02-06 15:40:00,44.92,44.99,44.74,44.94,705287.0,44.4466,44.5158,44.2685,44.4664,705287.0
2025-02-06 15:50:00,44.94,44.98,44.87,44.87,966889.0,44.4664,44.5059,44.3971,44.3971,966889.0
2025-02-07 09:30:00,45.18,45.29,44.8,45.03,506486.0,44.7038,44.8127,44.3278,44.5554,506486.0
2025-02-07 09:40:00,45.01,45.2,44.9,45.11,177738.0,44.5356,44.7236,44.4268,44.6346,177738.0
2025-02-07 09:50:00,45.1,45.28,45.03,45.21,251457.0,44.6247,44.8028,44.5554,44.7335,251457.0
2025-02-07 10:00:00,45.19,45.2,44.93,45.12,317237.0,44.7137,44.7236,44.4565,44.6445,317237.0
2025-02-07 10:10:00,45.11,45.16,45.04,45.11,92585.0,44.6346,44.684,44.5653,44.6346,92585.0
2025-02-07 10:20:00,45.11,45.34,45.1,45.33,111599.0,44.6346,44.8621,44.6247,44.8522,111599.0
2025-02-07 10:30:00,45.32,45.53,45.31,45.48,202805.0,44.8423,45.0501,44.8325,45.0007,202805.0
2025-02-07 10:40:00,45.48,45.84,45.48,45.81,267271.0,45.0007,45.3569,45.0007,45.3272,267271.0
2025-02-07 10:50:00,45.82,45.82,45.41,45.46,270029.0,45.3371,45.3371,44.9314,44.9809,270029.0
2025-02-07 11:00:00,45.47,45.59,45.3,45.55,219305.0,44.9908,45.1095,44.8226,45.0699,219305.0
2025-02-07 11:10:00,45.54,45.55,45.24,45.32,185711.0,45.06,45.0699,44.7632,44.8423,185711.0
2025-02-07 11:20:00,45.31,45.39,45.24,45.27,75433.0,44.8325,44.9116,44.7632,44.7929,75433.0
2025-02-07 11:30:00,45.28,45.33,45.17,45.21,139607.0,44.8028,44.8522,44.6939,44.7335,139607.0
2025-02-07 11:40:00,45.21,45.29,45.17,45.25,80232.0,44.7335,44.8127,44.6939,44.7731,80232.0
2025-02-07 11:50:00,45.25,45.28,45.16,45.16,117817.0,44.7731,44.8028,44.684,44.684,117817.0
2025-02-07 12:00:00,45.16,45.33,45.09,45.3,139743.0,44.684,44.8522,44.6148,44.8226,139743.0
2025-02-07 12:10:00,45.31,45.31,45.12,45.19,137237.0,44.8325,44.8325,44.6445,44.7137,137237.0
2025-02-07 12:20:00,45.18,45.24,45.14,45.21,109315.0,44.7038,44.7632,44.6642,44.7335,109315.0
2025-02-07 12:30:00,45.2,45.28,45.12,45.23,78831.0,44.7236,44.8028,44.6445,44.7533,78831.0
2025-02-07 12:40:00,45.23,45.24,45.14,45.22,45964.0,44.7533,44.7632,44.6642,44.7434,45964.0
2025-02-07 12:50:00,45.21,45.25,45.17,45.23,52706.0,44.7335,44.7731,44.6939,44.7533,52706.0
2025-02-07 13:00:00,45.24,45.33,45.22,45.32,62695.0,44.7632,44.8522,44.7434,44.8423,62695.0
2025-02-07 13:10:00,45.32,45.33,45.26,45.33,38534.0,44.8423,44.8522,44.783,44.8522,38534.0
2025-02-07 13:20:00,45.32,45.35,45.23,45.24,51695.0,44.8423,44.872,44.7533,44.7632,51695.0
2025-02-07 13:30:00,45.24,45.31,45.21,45.27,33481.0,44.7632,44.8325,44.7335,44.7929,33481.0
2025-02-07 13:40:00,45.26,45.27,45.2,45.25,49310.0,44.783,44.7929,44.7236,44.7731,49310.0
2025-02-07 13:50:00,45.25,45.25,45.15,45.15,48190.0,44.7731,44.7731,44.6741,44.6741,48190.0
2025-02-07 14:00:00,45.16,45.16,45.1,45.14,58505.0,44.684,44.684,44.6247,44.6642,58505.0
2025-02-07 14:10:00,45.13,45.16,45.1,45.13,52599.0,44.6544,44.684,44.6247,44.6544,52599.0
2025-02-07 14:20:00,45.13,45.14,45.05,45.07,61286.0,44.6544,44.6642,44.5752,44.595,61286.0
2025-02-07 14:30:00,45.07,45.08,44.98,45.06,103232.0,44.595,44.6049,44.5059,44.5851,103232.0
2025-02-07 14:40:00,45.05,45.08,45.02,45.07,73719.0,44.5752,44.6049,44.5455,44.595,73719.0
2025-02-07 14:50:00,45.07,45.11,45.02,45.05,54782.0,44.595,44.6346,44.5455,44.5752,54782.0
2025-02-07 15:00:00,45.04,45.07,44.99,45.05,65714.0,44.5653,44.595,44.5158,44.5752,65714.0
2025-02-07 15:10:00,45.05,45.07,44.93,44.94,67832.0,44.5752,44.595,44.4565,44.4664,67832.0
2025-02-07 15:20:00,44.94,44.97,44.84,44.86,108463.0,44.4664,44.496,44.3674,44.3872,108463.0
2025-02-07 15:30:00,44.85,44.91,44.85,44.89,124472.0,44.3773,44.4367,44.3773,44.4169,124472.0
2025-02-07 15:40:00,44.89,44.91,44.83,44.88,152040.0,44.4169,44.4367,44.3575,44.407,152040.0
2025-02-07 15:50:00,44.88,44.98,44.83,44.83,590554.0,44.407,44.5059,44.3575,44.3575,590554.0
2025-02-10 09:30:00,46.0,46.24,45.8,46.0,603583.0,45.5152,45.7527,45.3173,45.5152,603583.0
2025-02-10 09:40:00,46.0,46.08,45.78,46.02,241449.0,45.5152,45.5943,45.2975,45.535,241449.0
2025-02-10 09:50:00,46.03,46.22,45.94,46.13,246081.0,45.5449,45.7329,45.4558,45.6438,246081.0
2025-02-10 10:00:00,46.12,46.28,45.93,46.27,215092.0,45.6339,45.7922,45.4459,45.7823,215092.0
2025-02-10 10:10:00,46.27,46.43,46.24,46.39,311855.0,45.7823,45.9406,45.7527,45.9011,311855.0
2025-02-10 10:20:00,46.38,46.47,46.35,46.37,368498.0,45.8912,45.9802,45.8615,45.8813,368498.0
2025-02-10 10:30:00,46.37,46.41,46.25,46.36,251198.0,45.8813,45.9209,45.7625,45.8714,251198.0
2025-02-10 10:40:00,46.36,46.42,46.28,46.35,243720.0,45.8714,45.9308,45.7922,45.8615,243720.0
2025-02-10 10:50:00,46.36,46.41,46.32,46.38,147423.0,45.8714,45.9209,45.8318,45.8912,147423.0
2025-02-10 11:00:00,46.38,46.39,46.29,46.36,220674.0,45.8912,45.9011,45.8021,45.8714,220674.0
2025-02-10 11:10:00,46.36,46.37,46.05,46.05,237714.0,45.8714,45.8813,45.5647,45.5647,237714.0
2025-02-10 11:20:00,46.06,46.16,46.01,46.13,185382.0,45.5745,45.6735,45.5251,45.6438,185382.0
2025-02-10 11:30:00,46.13,46.33,46.12,46.33,203724.0,45.6438,45.8417,45.6339,45.8417,203724.0
2025-02-10 11:40:00,46.33,46.35,46.13,46.18,109463.0,45.8417,45.8615,45.6438,45.6933,109463.0
2025-02-10 11:50:00,46.19,46.33,46.18,46.29,68328.0,45.7032,45.8417,45.6933,45.8021,68328.0
2025-02-10 12:00:00,46.28,46.39,46.27,46.36,91324.0,45.7922,45.9011,45.7823,45.8714,91324.0
2025-02-10 12:10:00,46.36,46.36,46.18,46.21,94395.0,45.8714,45.8714,45.6933,45.723,94395.0
2025-02-10 12:20:00,46.21,46.21,46.0,46.03,82593.0,45.723,45.723,45.5152,45.5449,82593.0
2025-02-10 12:30:00,46.03,46.11,46.02,46.07,105511.0,45.5449,45.624,45.535,45.5844,105511.0
2025-02-10 12:40:00,46.08,46.21,46.04,46.12,84205.0,45.5943,45.723,45.5548,45.6339,84205.0
2025-02-10 12:50:00,46.13,46.21,46.1,46.2,82193.0,45.6438,45.723,45.6141,45.7131,82193.0
2025-02-10 13:00:00,46.2,46.25,46.15,46.18,112687.0,45.7131,45.7625,45.6636,45.6933,112687.0
2025-02-10 13:10:00,46.18,46.22,46.12,46.21,81412.0,45.6933,45.7329,45.6339,45.723,81412.0
2025-02-10 13:20:00,46.22,46.25,46.19,46.22,95884.0,45.7329,45.7625,45.7032,45.7329,95884.0
2025-02-10 13:30:00,46.22,46.24,46.18,46.2,116539.0,45.7329,45.7527,45.6933,45.7131,116539.0
2025-02-10 13:40:00,46.19,46.28,46.18,46.26,122078.0,45.7032,45.7922,45.6933,45.7724,122078.0
2025-02-10 13:50:00,46.26,46.3,46.24,46.25,86691.0,45.7724,45.812,45.7527,45.7625,86691.0
2025-02-10 14:00:00,46.26,46.28,46.2,46.23,85726.0,45.7724,45.7922,45.7131,45.7428,85726.0
2025-02-10 14:10:00,46.23,46.26,46.22,46.26,61175.0,45.7428,45.7724,45.7329,45.7724,61175.0
2025-02-10 14:20:00,46.26,46.27,46.22,46.27,94505.0,45.7724,45.7823,45.7329,45.7823,94505.0
2025-02-10 14:30:00,46.26,46.32,46.26,46.28,56197.0,45.7724,45.8318,45.7724,45.7922,56197.0
2025-02-10 14:40:00,46.27,46.31,46.25,46.29,122374.0,45.7823,45.8219,45.7625,45.8021,122374.0
2025-02-10 14:50:00,46.3,46.34,46.29,46.31,85732.0,45.812,45.8516,45.8021,45.8219,85732.0
2025-02-10 15:00:00,46.3,46.35,46.3,46.34,122914.0,45.812,45.8615,45.812,45.8516,122914.0
2025-02-10 15:10:00,46.34,46.43,46.33,46.41,246798.0,45.8516,45.9406,45.8417,45.9209,246798.0
2025-02-10 15:20:00,46.41,46.49,46.4,46.48,154010.0,45.9209,46.0,45.911,45.9901,154010.0
2025-02-10 15:30:00,46.49,46.5,46.42,46.47,341232.0,46.0,46.0099,45.9308,45.9802,341232.0
2025-02-10 15:40:00,46.47,46.63,46.46,46.62,331526.0,45.9802,46.1385,45.9703,46.1286,331526.0
2025-02-10 15:50:00,46.62,46.62,46.43,46.47,818937.0,46.1286,46.1286,45.9406,45.9802,818937.0
2025-02-11 09:30:00,46.0,46.0,45.66,45.83,490191.0,45.5152,45.5152,45.1788,45.347,490191.0
2025-02-11 09:40:00,45.83,46.17,45.79,46.08,153191.0,45.347,45.6834,45.3074,45.5943,153191.0
2025-02-11 09:50:00,46.08,46.13,45.85,45.94,123982.0,45.5943,45.6438,45.3668,45.4558,123982.0
2025-02-11 10:00:00,45.94,45.99,45.72,45.98,205564.0,45.4558,45.5053,45.2381,45.4954,205564.0
2025-02-11 10:10:00,45.98,45.99,45.86,45.87,142329.0,45.4954,45.5053,45.3767,45.3866,142329.0
2025-02-11 10:20:00,45.86,45.97,45.81,45.96,144868.0,45.3767,45.4855,45.3272,45.4756,144868.0
2025-02-11 10:30:00,45.95,45.99,45.91,45.96,110912.0,45.4657,45.5053,45.4261,45.4756,110912.0
2025-02-11 10:40:00,45.96,46.23,45.95,46.17,230076.0,45.4756,45.7428,45.4657,45.6834,230076.0
2025-02-11 10:50:00,46.17,46.21,46.16,46.17,79777.0,45.6834,45.723,45.6735,45.6834,79777.0
2025-02-11 11:00:00,46.17,46.19,46.07,46.17,88151.0,45.6834,45.7032,45.5844,45.6834,88151.0
2025-02-11 11:10:00,46.18,46.2,46.08,46.12,103182.0,45.6933,45.7131,45.5943,45.6339,103182.0
2025-02-11 11:20:00,46.13,46.17,46.02,46.15,150914.0,45.6438,45.6834,45.535,45.6636,150914.0
2025-02-11 11:30:00,46.15,46.15,46.01,46.01,77134.0,45.6636,45.6636,45.5251,45.5251,77134.0
2025-02-11 11:40:00,46.02,46.06,45.98,46.03,78087.0,45.535,45.5745,45.4954,45.5449,78087.0
2025-02-11 11:50:00,46.04,46.04,45.93,45.95,84776.0,45.5548,45.5548,45.4459,45.4657,84776.0
2025-02-11 12:00:00,45.95,45.98,45.86,45.88,71397.0,45.4657,45.4954,45.3767,45.3964,71397.0
2025-02-11 12:10:00,45.88,45.92,45.85,45.89,68807.0,45.3964,45.436,45.3668,45.4063,68807.0
2025-02-11 12:20:00,45.89,45.89,45.81,45.88,61979.0,45.4063,45.4063,45.3272,45.3964,61979.0
2025-02-11 12:30:00,45.88,45.95,45.86,45.91,84094.0,45.3964,45.4657,45.3767,45.4261,84094.0
2025-02-11 12:40:00,45.91,45.93,45.87,45.88,49581.0,45.4261,45.4459,45.3866,45.3964,49581.0
2025-02-11 12:50:00,45.88,45.97,45.85,45.86,58849.0,45.3964,45.4855,45.3668,45.3767,58849.0
2025-02-11 13:00:00,45.86,45.89,45.79,45.84,87227.0,45.3767,45.4063,45.3074,45.3569,87227.0
2025-02-11 13:10:00,45.84,45.87,45.8,45.87,72655.0,45.3569,45.3866,45.3173,45.3866,72655.0
2025-02-11 13:20:00,45.87,45.87,45.78,45.8,54551.0,45.3866,45.3866,45.2975,45.3173,54551.0
2025-02-11 13:30:00,45.8,45.81,45.72,45.77,108299.0,45.3173,45.3272,45.2381,45.2876,108299.0
2025-02-11 13:40:00,45.77,45.8,45.73,45.73,80313.0,45.2876,45.3173,45.248,45.248,80313.0
2025-02-11 13:50:00,45.74,45.77,45.72,45.75,68298.0,45.2579,45.2876,45.2381,45.2678,68298.0
2025-02-11 14:00:00,45.74,45.75,45.65,45.67,97243.0,45.2579,45.2678,45.1689,45.1887,97243.0
2025-02-11 14:10:00,45.66,45.81,45.66,45.81,141101.0,45.1788,45.3272,45.1788,45.3272,141101.0
2025-02-11 14:20:00,45.8,45.9,45.8,45.9,347742.0,45.3173,45.4162,45.3173,45.4162,347742.0
2025-02-11 14:30:00,45.89,46.05,45.89,45.98,626649.0,45.4063,45.5647,45.4063,45.4954,626649.0
2025-02-11 14:40:00,45.98,46.02,45.86,45.88,176557.0,45.4954,45.535,45.3767,45.3964,176557.0
2025-02-11 14:50:00,45.87,45.99,45.86,45.94,149155.0,45.3866,45.5053,45.3767,45.4558,149155.0
2025-02-11 15:00:00,45.94,45.95,45.86,45.93,178492.0,45.4558,45.4657,45.3767,45.4459,178492.0
2025-02-11 15:10:00,45.93,45.94,45.87,45.88,94999.0,45.4459,45.4558,45.3866,45.3964,94999.0
2025-02-11 15:20:00,45.87,45.87,45.67,45.69,209710.0,45.3866,45.3866,45.1887,45.2084,209710.0
2025-02-11 15:30:00,45.69,45.73,45.66,45.66,256977.0,45.2084,45.248,45.1788,45.1788,256977.0
2025-02-11 15:40:00,45.67,45.7,45.62,45.65,243458.0,45.1887,45.2183,45.1392,45.1689,243458.0
2025-02-11 15:50:00,45.64,45.66,45.47,45.5,747749.0,45.159,45.1788,44.9908,45.0205,747749.0
2025-02-12 09:30:00,45.31,45.88,45.11,45.7,514345.0,44.8325,45.3964,44.6346,45.2183,514345.0
2025-02-12 09:40:00,45.68,45.72,45.52,45.67,224891.0,45.1986,45.2381,45.0402,45.1887,224891.0
2025-02-12 09:50:00,45.66,45.89,45.61,45.85,215198.0,45.1788,45.4063,45.1293,45.3668,215198.0
2025-02-12 10:00:00,45.83,45.83,45.57,45.62,296868.0,45.347,45.347,45.0897,45.1392,296868.0
2025-02-12 10:10:00,45.61,45.82,45.52,45.79,169017.0,45.1293,45.3371,45.0402,45.3074,169017.0
2025-02-12 10:20:00,45.79,45.98,45.7,45.9,138351.0,45.3074,45.4954,45.2183,45.4162,138351.0
2025-02-12 10:30:00,45.9,46.15,45.89,46.06,275530.0,45.4162,45.6636,45.4063,45.5745,275530.0
2025-02-12 10:40:00,46.07,46.25,45.98,46.19,186002.0,45.5844,45.7625,45.4954,45.7032,186002.0
2025-02-12 10:50:00,46.2,46.21,46.06,46.15,165461.0,45.7131,45.723,45.5745,45.6636,165461.0
2025-02-12 11:00:00,46.15,46.2,46.04,46.12,111099.0,45.6636,45.7131,45.5548,45.6339,111099.0
2025-02-12 11:10:00,46.12,46.19,46.07,46.16,277957.0,45.6339,45.7032,45.5844,45.6735,277957.0
2025-02-12 11:20:00,46.15,46.37,46.13,46.34,499487.0,45.6636,45.8813,45.6438,45.8516,499487.0
2025-02-12 11:30:00,46.34,46.46,46.29,46.42,119930.0,45.8516,45.9703,45.8021,45.9308,119930.0
2025-02-12 11:40:00,46.43,46.49,46.39,46.41,173517.0,45.9406,46.0,45.9011,45.9209,173517.0
2025-02-12 11:50:00,46.42,46.67,46.41,46.65,282052.0,45.9308,46.1781,45.9209,46.1583,282052.0
2025-02-12 12:00:00,46.64,46.91,46.63,46.91,414633.0,46.1484,46.4156,46.1385,46.4156,414633.0
2025-02-12 12:10:00,46.9,46.94,46.81,46.86,171592.0,46.4057,46.4453,46.3166,46.3661,171592.0
2025-02-12 12:20:00,46.86,46.89,46.8,46.8,128870.0,46.3661,46.3958,46.3067,46.3067,128870.0
2025-02-12 12:30:00,46.8,46.86,46.73,46.81,211476.0,46.3067,46.3661,46.2375,46.3166,211476.0
2025-02-12 12:40:00,46.8,46.97,46.75,46.97,285045.0,46.3067,46.475,46.2573,46.475,285045.0
2025-02-12 12:50:00,46.97,47.03,46.91,46.91,405622.0,46.475,46.5343,46.4156,46.4156,405622.0
2025-02-12 13:00:00,46.91,47.01,46.9,46.97,234908.0,46.4156,46.5145,46.4057,46.475,234908.0
2025-02-12 13:10:00,46.98,47.01,46.94,46.98,119397.0,46.4849,46.5145,46.4453,46.4849,119397.0
2025-02-12 13:20:00,46.99,47.0,46.81,46.81,142728.0,46.4947,46.5046,46.3166,46.3166,142728.0
2025-02-12 13:30:00,46.8,46.83,46.75,46.77,54434.0,46.3067,46.3364,46.2573,46.2771,54434.0
2025-02-12 13:40:00,46.77,46.8,46.74,46.78,82802.0,46.2771,46.3067,46.2474,46.287,82802.0
2025-02-12 13:50:00,46.78,46.79,46.71,46.75,83468.0,46.287,46.2969,46.2177,46.2573,83468.0
2025-02-12 14:00:00,46.75,46.76,46.49,46.49,270161.0,46.2573,46.2672,46.0,46.0,270161.0
2025-02-12 14:10:00,46.48,46.62,46.47,46.55,126067.0,45.9901,46.1286,45.9802,46.0594,126067.0
2025-02-12 14:20:00,46.57,46.59,46.47,46.49,71359.0,46.0792,46.099,45.9802,46.0,71359.0
2025-02-12 14:30:00,46.48,46.57,46.46,46.5,116739.0,45.9901,46.0792,45.9703,46.0099,116739.0
2025-02-12 14:40:00,46.51,46.55,46.48,46.52,95915.0,46.0198,46.0594,45.9901,46.0297,95915.0
2025-02-12 14:50:00,46.53,46.56,46.5,46.51,62956.0,46.0396,46.0693,46.0099,46.0198,62956.0
2025-02-12 15:00:00,46.51,46.6,46.5,46.57,94300.0,46.0198,46.1089,46.0099,46.0792,94300.0
2025-02-12 15:10:00,46.58,46.6,46.53,46.58,178930.0,46.0891,46.1089,46.0396,46.0891,178930.0
2025-02-12 15:20:00,46.58,46.61,46.52,46.53,117130.0,46.0891,46.1188,46.0297,46.0396,117130.0
2025-02-12 15:30:00,46.53,46.68,46.5,46.68,135988.0,46.0396,46.188,46.0099,46.188,135988.0
2025-02-12 15:40:00,46.68,46.76,46.67,46.75,234544.0,46.188,46.2672,46.1781,46.2573,234544.0
2025-02-12 15:50:00,46.75,46.89,46.73,46.81,964212.0,46.2573,46.3958,46.2375,46.3166,964212.0
2025-02-13 09:30:00,46.99,46.99,46.67,46.69,483036.0,46.4947,46.4947,46.1781,46.1979,483036.0
2025-02-13 09:40:00,46.72,46.96,46.7,46.84,218282.0,46.2276,46.4651,46.2078,46.3463,218282.0
2025-02-13 09:50:00,46.82,46.89,46.75,46.86,178206.0,46.3265,46.3958,46.2573,46.3661,178206.0
2025-02-13 10:00:00,46.86,47.01,46.85,46.99,181151.0,46.3661,46.5145,46.3562,46.4947,181151.0
2025-02-13 10:10:00,46.99,47.2,46.96,47.15,384215.0,46.4947,46.7025,46.4651,46.6531,384215.0
2025-02-13 10:20:00,47.15,47.27,47.05,47.06,207421.0,46.6531,46.7718,46.5541,46.564,207421.0
2025-02-13 10:30:00,47.07,47.24,47.0,47.23,342912.0,46.5739,46.7421,46.5046,46.7322,342912.0
2025-02-13 10:40:00,47.24,47.27,47.09,47.12,107205.0,46.7421,46.7718,46.5937,46.6234,107205.0
2025-02-13 10:50:00,47.11,47.16,47.05,47.12,212031.0,46.6135,46.663,46.5541,46.6234,212031.0
2025-02-13 11:00:00,47.12,47.17,47.05,47.14,120343.0,46.6234,46.6729,46.5541,46.6432,120343.0
2025-02-13 11:10:00,47.14,47.22,47.06,47.08,143913.0,46.6432,46.7223,46.564,46.5838,143913.0
2025-02-13 11:20:00,47.08,47.28,47.05,47.21,276692.0,46.5838,46.7817,46.5541,46.7124,276692.0
2025-02-13 11:30:00,47.19,47.22,47.15,47.17,165043.0,46.6926,46.7223,46.6531,46.6729,165043.0
2025-02-13 11:40:00,47.17,47.22,47.16,47.19,140824.0,46.6729,46.7223,46.663,46.6926,140824.0
2025-02-13 11:50:00,47.19,47.2,47.11,47.17,131643.0,46.6926,46.7025,46.6135,46.6729,131643.0
2025-02-13 12:00:00,47.18,47.32,47.17,47.28,267162.0,46.6827,46.8213,46.6729,46.7817,267162.0
2025-02-13 12:10:00,47.28,47.37,47.23,47.36,104411.0,46.7817,46.8707,46.7322,46.8608,104411.0
2025-02-13 12:20:00,47.36,47.42,47.35,47.4,139164.0,46.8608,46.9202,46.851,46.9004,139164.0
2025-02-13 12:30:00,47.4,47.48,47.37,47.48,74325.0,46.9004,46.9796,46.8707,46.9796,74325.0
2025-02-13 12:40:00,47.48,47.48,47.38,47.45,73493.0,46.9796,46.9796,46.8806,46.9499,73493.0
2025-02-13 12:50:00,47.45,47.5,47.44,47.5,62780.0,46.9499,46.9994,46.94,46.9994,62780.0
2025-02-13 13:00:00,47.5,47.5,47.43,47.46,77685.0,46.9994,46.9994,46.9301,46.9598,77685.0
2025-02-13 13:10:00,47.45,47.48,47.34,47.41,134542.0,46.9499,46.9796,46.8411,46.9103,134542.0
2025-02-13 13:20:00,47.4,47.47,47.32,47.44,73491.0,46.9004,46.9697,46.8213,46.94,73491.0
2025-02-13 13:30:00,47.43,47.5,47.38,47.47,100742.0,46.9301,46.9994,46.8806,46.9697,100742.0
2025-02-13 13:40:00,47.47,47.48,47.34,47.47,85663.0,46.9697,46.9796,46.8411,46.9697,85663.0
2025-02-13 13:50:00,47.47,47.57,47.41,47.54,113626.0,46.9697,47.0686,46.9103,47.039,113626.0
2025-02-13 14:00:00,47.54,47.67,47.52,47.67,128206.0,47.039,47.1676,47.0192,47.1676,128206.0
2025-02-13 14:10:00,47.68,47.8,47.63,47.78,124361.0,47.1775,47.2962,47.128,47.2764,124361.0
2025-02-13 14:20:00,47.77,47.79,47.72,47.75,107101.0,47.2665,47.2863,47.2171,47.2467,107101.0
2025-02-13 14:30:00,47.76,47.89,47.73,47.87,177938.0,47.2566,47.3853,47.2269,47.3655,177938.0
2025-02-13 14:40:00,47.87,47.95,47.83,47.93,132464.0,47.3655,47.4446,47.3259,47.4248,132464.0
2025-02-13 14:50:00,47.93,47.97,47.89,47.91,124629.0,47.4248,47.4644,47.3853,47.4051,124629.0
2025-02-13 15:00:00,47.9,47.97,47.88,47.92,170550.0,47.3952,47.4644,47.3754,47.4149,170550.0
2025-02-13 15:10:00,47.92,47.96,47.87,47.93,214498.0,47.4149,47.4545,47.3655,47.4248,214498.0
2025-02-13 15:20:00,47.93,48.0,47.91,47.98,236536.0,47.4248,47.4941,47.4051,47.4743,236536.0
2025-02-13 15:30:00,47.99,48.0,47.92,47.97,212683.0,47.4842,47.4941,47.4149,47.4644,212683.0
2025-02-13 15:40:00,47.98,47.99,47.9,47.91,246009.0,47.4743,47.4842,47.3952,47.4051,246009.0
2025-02-13 15:50:00,47.91,47.92,47.75,47.75,1030316.0,47.4051,47.4149,47.2467,47.2467,1030316.0
2025-02-14 09:30:00,47.79,47.91,47.46,47.73,330546.0,47.2863,47.4051,46.9598,47.2269,330546.0
2025-02-14 09:40:00,47.74,47.83,47.63,47.77,145108.0,47.2368,47.3259,47.128,47.2665,145108.0
2025-02-14 09:50:00,47.77,47.78,47.65,47.72,153807.0,47.2665,47.2764,47.1478,47.2171,153807.0
2025-02-14 10:00:00,47.71,47.72,47.42,47.44,200800.0,47.2072,47.2171,46.9202,46.94,200800.0
2025-02-14 10:10:00,47.43,47.47,47.12,47.15,176904.0,46.9301,46.9697,46.6234,46.6531,176904.0
2025-02-14 10:20:00,47.15,47.4,47.1,47.1,232825.0,46.6531,46.9004,46.6036,46.6036,232825.0
2025-02-14 10:30:00,47.1,47.15,46.96,47.05,237029.0,46.6036,46.6531,46.4651,46.5541,237029.0
2025-02-14 10:40:00,47.05,47.38,47.05,47.27,205586.0,46.5541,46.8806,46.5541,46.7718,205586.0
2025-02-14 10:50:00,47.27,47.3,47.1,47.12,165102.0,46.7718,46.8015,46.6036,46.6234,165102.0
2025-02-14 11:00:00,47.11,47.15,47.05,47.15,140131.0,46.6135,46.6531,46.5541,46.6531,140131.0
2025-02-14 11:10:00,47.15,47.15,46.97,46.97,142412.0,46.6531,46.6531,46.475,46.475,142412.0
2025-02-14 11:20:00,46.97,47.05,46.92,47.05,100837.0,46.475,46.5541,46.4255,46.5541,100837.0
2025-02-14 11:30:00,47.04,47.08,46.95,47.08,106091.0,46.5442,46.5838,46.4552,46.5838,106091.0
2025-02-14 11:40:00,47.08,47.12,46.95,46.95,151091.0,46.5838,46.6234,46.4552,46.4552,151091.0
2025-02-14 11:50:00,46.95,47.18,46.94,47.14,121130.0,46.4552,46.6827,46.4453,46.6432,121130.0
2025-02-14 12:00:00,47.14,47.24,47.11,47.13,82936.0,46.6432,46.7421,46.6135,46.6333,82936.0
2025-02-14 12:10:00,47.14,47.16,47.11,47.14,47126.0,46.6432,46.663,46.6135,46.6432,47126.0
2025-02-14 12:20:00,47.14,47.17,47.1,47.14,68069.0,46.6432,46.6729,46.6036,46.6432,68069.0
2025-02-14 12:30:00,47.13,47.15,47.03,47.03,88357.0,46.6333,46.6531,46.5343,46.5343,88357.0
2025-02-14 12:40:00,47.03,47.1,46.96,47.09,141470.0,46.5343,46.6036,46.4651,46.5937,141470.0
2025-02-14 12:50:00,47.09,47.12,47.02,47.11,128039.0,46.5937,46.6234,46.5244,46.6135,128039.0
2025-02-14 13:00:00,47.11,47.11,47.04,47.08,70287.0,46.6135,46.6135,46.5442,46.5838,70287.0
2025-02-14 13:10:00,47.08,47.09,46.97,47.0,97603.0,46.5838,46.5937,46.475,46.5046,97603.0
2025-02-14 13:20:00,47.0,47.01,46.92,46.95,78533.0,46.5046,46.5145,46.4255,46.4552,78533.0
2025-02-14 13:30:00,46.96,46.96,46.89,46.92,105177.0,46.4651,46.4651,46.3958,46.4255,105177.0
2025-02-14 13:40:00,46.93,46.94,46.88,46.94,53008.0,46.4354,46.4453,46.3859,46.4453,53008.0
2025-02-14 13:50:00,46.94,46.94,46.87,46.89,112048.0,46.4453,46.4453,46.376,46.3958,112048.0
2025-02-14 14:00:00,46.89,46.99,46.87,46.95,136018.0,46.3958,46.4947,46.376,46.4552,136018.0
2025-02-14 14:10:00,46.95,46.95,46.86,46.87,88211.0,46.4552,46.4552,46.3661,46.376,88211.0
2025-02-14 14:20:00,46.87,46.9,46.85,46.88,63359.0,46.376,46.4057,46.3562,46.3859,63359.0
2025-02-14 14:30:00,46.88,46.88,46.8,46.8,113166.0,46.3859,46.3859,46.3067,46.3067,113166.0
2025-02-14 14:40:00,46.8,46.81,46.75,46.77,121394.0,46.3067,46.3166,46.2573,46.2771,121394.0
2025-02-14 14:50:00,46.77,46.8,46.68,46.73,157827.0,46.2771,46.3067,46.188,46.2375,157827.0
2025-02-14 15:00:00,46.73,46.73,46.68,46.71,93181.0,46.2375,46.2375,46.188,46.2177,93181.0
2025-02-14 15:10:00,46.72,46.72,46.58,46.62,136631.0,46.2276,46.2276,46.0891,46.1286,136631.0
2025-02-14 15:20:00,46.62,46.66,46.59,46.61,158227.0,46.1286,46.1682,46.099,46.1188,158227.0
2025-02-14 15:30:00,46.62,46.7,46.55,46.68,248931.0,46.1286,46.2078,46.0594,46.188,248931.0
2025-02-14 15:40:00,46.68,46.68,46.55,46.62,266586.0,46.188,46.188,46.0594,46.1286,266586.0
2025-02-14 15:50:00,46.62,46.7,46.54,46.54,944177.0,46.1286,46.2078,46.0495,46.0495,944177.0
2025-02-18 09:30:00,47.39,47.39,46.85,46.9,448476.0,46.8905,46.8905,46.3562,46.4057,448476.0
2025-02-18 09:40:00,46.9,46.95,46.77,46.82,188214.0,46.4057,46.4552,46.2771,46.3265,188214.0
2025-02-18 09:50:00,46.83,46.99,46.76,46.95,159416.0,46.3364,46.4947,46.2672,46.4552,159416.0
2025-02-18 10:00:00,46.94,46.97,46.86,46.89,205304.0,46.4453,46.475,46.3661,46.3958,205304.0
2025-02-18 10:10:00,46.9,46.97,46.82,46.86,150762.0,46.4057,46.475,46.3265,46.3661,150762.0
2025-02-18 10:20:00,46.86,46.97,46.85,46.91,188196.0,46.3661,46.475,46.3562,46.4156,188196.0
2025-02-18 10:30:00,46.91,47.02,46.82,47.0,134537.0,46.4156,46.5244,46.3265,46.5046,134537.0
2025-02-18 10:40:00,47.01,47.16,46.92,47.13,119087.0,46.5145,46.663,46.4255,46.6333,119087.0
2025-02-18 10:50:00,47.14,47.18,46.95,47.09,137140.0,46.6432,46.6827,46.4552,46.5937,137140.0
2025-02-18 11:00:00,47.1,47.21,47.08,47.21,136021.0,46.6036,46.7124,46.5838,46.7124,136021.0
2025-02-18 11:10:00,47.2,47.23,47.18,47.18,102377.0,46.7025,46.7322,46.6827,46.6827,102377.0
2025-02-18 11:20:00,47.18,47.23,46.98,46.99,173605.0,46.6827,46.7322,46.4849,46.4947,173605.0
2025-02-18 11:30:00,46.97,47.16,46.92,47.16,151480.0,46.475,46.663,46.4255,46.663,151480.0
2025-02-18 11:40:00,47.15,47.19,47.14,47.17,63911.0,46.6531,46.6926,46.6432,46.6729,63911.0
2025-02-18 11:50:00,47.18,47.23,47.15,47.17,82657.0,46.6827,46.7322,46.6531,46.6729,82657.0
2025-02-18 12:00:00,47.16,47.23,47.1,47.11,91512.0,46.663,46.7322,46.6036,46.6135,91512.0
2025-02-18 12:10:00,47.11,47.18,47.1,47.17,82248.0,46.6135,46.6827,46.6036,46.6729,82248.0
2025-02-18 12:20:00,47.16,47.3,47.16,47.22,81328.0,46.663,46.8015,46.663,46.7223,81328.0
2025-02-18 12:30:00,47.21,47.36,47.17,47.34,101812.0,46.7124,46.8608,46.6729,46.8411,101812.0
2025-02-18 12:40:00,47.34,47.38,47.3,47.36,97646.0,46.8411,46.8806,46.8015,46.8608,97646.0
2025-02-18 12:50:00,47.36,47.47,47.35,47.44,175621.0,46.8608,46.9697,46.851,46.94,175621.0
2025-02-18 13:00:00,47.45,47.48,47.4,47.47,109036.0,46.9499,46.9796,46.9004,46.9697,109036.0
2025-02-18 13:10:00,47.47,47.52,47.42,47.43,86460.0,46.9697,47.0192,46.9202,46.9301,86460.0
2025-02-18 13:20:00,47.43,47.44,47.28,47.3,110900.0,46.9301,46.94,46.7817,46.8015,110900.0
2025-02-18 13:30:00,47.31,47.45,47.31,47.41,132443.0,46.8114,46.9499,46.8114,46.9103,132443.0
2025-02-18 13:40:00,47.41,47.45,47.37,47.45,66832.0,46.9103,46.9499,46.8707,46.9499,66832.0
2025-02-18 13:50:00,47.44,47.46,47.38,47.39,59952.0,46.94,46.9598,46.8806,46.8905,59952.0
2025-02-18 14:00:00,47.4,47.44,47.36,47.4,80598.0,46.9004,46.94,46.8608,46.9004,80598.0
2025-02-18 14:10:00,47.4,47.4,47.31,47.31,119351.0,46.9004,46.9004,46.8114,46.8114,119351.0
2025-02-18 14:20:00,47.31,47.42,47.31,47.4,120701.0,46.8114,46.9202,46.8114,46.9004,120701.0
2025-02-18 14:30:00,47.39,47.48,47.37,47.48,107093.0,46.8905,46.9796,46.8707,46.9796,107093.0
2025-02-18 14:40:00,47.48,47.57,47.43,47.57,116608.0,46.9796,47.0686,46.9301,47.0686,116608.0
2025-02-18 14:50:00,47.57,47.59,47.5,47.52,130533.0,47.0686,47.0884,46.9994,47.0192,130533.0
2025-02-18 15:00:00,47.52,47.58,47.51,47.55,118945.0,47.0192,47.0785,47.0093,47.0488,118945.0
2025-02-18 15:10:00,47.55,47.61,47.54,47.55,117852.0,47.0488,47.1082,47.039,47.0488,117852.0
2025-02-18 15:20:00,47.55,47.57,47.5,47.52,114739.0,47.0488,47.0686,46.9994,47.0192,114739.0
2025-02-18 15:30:00,47.52,47.62,47.5,47.5,222227.0,47.0192,47.1181,46.9994,46.9994,222227.0
2025-02-18 15:40:00,47.5,47.57,47.48,47.51,270009.0,46.9994,47.0686,46.9796,47.0093,270009.0
2025-02-18 15:50:00,47.51,47.56,47.46,47.51,719854.0,47.0093,47.0587,46.9598,47.0093,719854.0
2025-02-19 09:30:00,46.9,47.32,46.78,47.2,620646.0,46.4057,46.8213,46.287,46.7025,620646.0
2025-02-19 09:40:00,47.23,47.59,47.17,47.57,237530.0,46.7322,47.0884,46.6729,47.0686,237530.0
2025-02-19 09:50:00,47.57,47.65,47.45,47.59,147237.0,47.0686,47.1478,46.9499,47.0884,147237.0
2025-02-19 10:00:00,47.59,47.65,47.48,47.61,162601.0,47.0884,47.1478,46.9796,47.1082,162601.0
2025-02-19 10:10:00,47.61,47.62,47.46,47.51,132848.0,47.1082,47.1181,46.9598,47.0093,132848.0
2025-02-19 10:20:00,47.51,47.62,47.49,47.55,105897.0,47.0093,47.1181,46.9895,47.0488,105897.0
2025-02-19 10:30:00,47.55,47.71,47.52,47.67,185773.0,47.0488,47.2072,47.0192,47.1676,185773.0
2025-02-19 10:40:00,47.68,47.71,47.57,47.7,171034.0,47.1775,47.2072,47.0686,47.1973,171034.0
2025-02-19 10:50:00,47.7,47.8,47.55,47.56,137117.0,47.1973,47.2962,47.0488,47.0587,137117.0
2025-02-19 11:00:00,47.57,47.64,47.46,47.47,186565.0,47.0686,47.1379,46.9598,46.9697,186565.0
2025-02-19 11:10:00,47.47,47.55,47.46,47.55,108027.0,46.9697,47.0488,46.9598,47.0488,108027.0
2025-02-19 11:20:00,47.55,47.59,47.42,47.5,136598.0,47.0488,47.0884,46.9202,46.9994,136598.0
2025-02-19 11:30:00,47.49,47.49,47.39,47.45,109549.0,46.9895,46.9895,46.8905,46.9499,109549.0
2025-02-19 11:40:00,47.45,47.52,47.43,47.48,116682.0,46.9499,47.0192,46.9301,46.9796,116682.0
2025-02-19 11:50:00,47.48,47.58,47.47,47.49,86406.0,46.9796,47.0785,46.9697,46.9895,86406.0
2025-02-19 12:00:00,47.48,47.54,47.46,47.49,106756.0,46.9796,47.039,46.9598,46.9895,106756.0
2025-02-19 12:10:00,47.49,47.52,47.46,47.5,112323.0,46.9895,47.0192,46.9598,46.9994,112323.0
2025-02-19 12:20:00,47.5,47.54,47.46,47.52,156724.0,46.9994,47.039,46.9598,47.0192,156724.0
2025-02-19 12:30:00,47.51,47.57,47.42,47.56,94788.0,47.0093,47.0686,46.9202,47.0587,94788.0
2025-02-19 12:40:00,47.55,47.62,47.54,47.61,106685.0,47.0488,47.1181,47.039,47.1082,106685.0
2025-02-19 12:50:00,47.61,47.63,47.52,47.59,78774.0,47.1082,47.128,47.0192,47.0884,78774.0
2025-02-19 13:00:00,47.59,47.61,47.44,47.54,275335.0,47.0884,47.1082,46.94,47.039,275335.0
2025-02-19 13:10:00,47.54,47.56,47.44,47.55,99093.0,47.039,47.0587,46.94,47.0488,99093.0
2025-02-19 13:20:00,47.55,47.57,47.5,47.51,71100.0,47.0488,47.0686,46.9994,47.0093,71100.0
2025-02-19 13:30:00,47.5,47.53,47.4,47.46,106847.0,46.9994,47.0291,46.9004,46.9598,106847.0
2025-02-19 13:40:00,47.46,47.65,47.45,47.62,92648.0,46.9598,47.1478,46.9499,47.1181,92648.0
2025-02-19 13:50:00,47.62,47.62,47.5,47.5,184665.0,47.1181,47.1181,46.9994,46.9994,184665.0
2025-02-19 14:00:00,47.48,47.49,47.33,47.34,140703.0,46.9796,46.9895,46.8312,46.8411,140703.0
2025-02-19 14:10:00,47.34,47.54,47.34,47.51,109745.0,46.8411,47.039,46.8411,47.0093,109745.0
2025-02-19 14:20:00,47.51,47.59,47.5,47.55,59270.0,47.0093,47.0884,46.9994,47.0488,59270.0
2025-02-19 14:30:00,47.54,47.57,47.48,47.52,54914.0,47.039,47.0686,46.9796,47.0192,54914.0
2025-02-19 14:40:00,47.52,47.53,47.49,47.51,76223.0,47.0192,47.0291,46.9895,47.0093,76223.0
2025-02-19 14:50:00,47.52,47.56,47.5,47.55,71346.0,47.0192,47.0587,46.9994,47.0488,71346.0
2025-02-19 15:00:00,47.56,47.58,47.49,47.5,70213.0,47.0587,47.0785,46.9895,46.9994,70213.0
2025-02-19 15:10:00,47.5,47.52,47.46,47.5,72824.0,46.9994,47.0192,46.9598,46.9994,72824.0
2025-02-19 15:20:00,47.5,47.52,47.47,47.52,91074.0,46.9994,47.0192,46.9697,47.0192,91074.0
2025-02-19 15:30:00,47.53,47.63,47.44,47.46,131158.0,47.0291,47.128,46.94,46.9598,131158.0
2025-02-19 15:40:00,47.46,47.48,47.37,47.41,186192.0,46.9598,46.9796,46.8707,46.9103,186192.0
2025-02-19 15:50:00,47.42,47.5,47.35,47.43,915228.0,46.9202,46.9994,46.851,46.9301,915228.0
2025-02-20 09:30:00,47.4,48.11,47.2,48.03,540410.0,46.9004,47.6029,46.7025,47.5238,540410.0
2025-02-20 09:40:00,48.03,48.03,47.65,47.67,289750.0,47.5238,47.5238,47.1478,47.1676,289750.0
2025-02-20 09:50:00,47.67,47.68,47.52,47.6,261802.0,47.1676,47.1775,47.0192,47.0983,261802.0
2025-02-20 10:00:00,47.6,47.76,47.46,47.71,309240.0,47.0983,47.2566,46.9598,47.2072,309240.0
2025-02-20 10:10:00,47.71,47.77,47.61,47.75,252166.0,47.2072,47.2665,47.1082,47.2467,252166.0
2025-02-20 10:20:00,47.75,47.76,47.66,47.66,192003.0,47.2467,47.2566,47.1577,47.1577,192003.0
2025-02-20 10:30:00,47.68,47.72,47.56,47.6,192991.0,47.1775,47.2171,47.0587,47.0983,192991.0
2025-02-20 10:40:00,47.6,47.7,47.55,47.7,162399.0,47.0983,47.1973,47.0488,47.1973,162399.0
2025-02-20 10:50:00,47.7,47.8,47.69,47.73,157218.0,47.1973,47.2962,47.1874,47.2269,157218.0
2025-02-20 11:00:00,47.74,47.89,47.73,47.88,137251.0,47.2368,47.3853,47.2269,47.3754,137251.0
2025-02-20 11:10:00,47.88,48.13,47.87,47.98,277533.0,47.3754,47.6227,47.3655,47.4743,277533.0
2025-02-20 11:20:00,47.97,48.15,47.97,48.05,243711.0,47.4644,47.6425,47.4644,47.5436,243711.0
2025-02-20 11:30:00,48.04,48.12,47.99,48.01,204669.0,47.5337,47.6128,47.4842,47.504,204669.0
2025-02-20 11:40:00,48.01,48.1,47.93,48.03,166336.0,47.504,47.593,47.4248,47.5238,166336.0
2025-02-20 11:50:00,48.04,48.06,47.93,48.01,115282.0,47.5337,47.5535,47.4248,47.504,115282.0
2025-02-20 12:00:00,48.0,48.04,47.96,48.0,116900.0,47.4941,47.5337,47.4545,47.4941,116900.0
2025-02-20 12:10:00,48.0,48.01,47.83,47.88,102670.0,47.4941,47.504,47.3259,47.3754,102670.0
2025-02-20 12:20:00,47.88,48.0,47.87,47.94,96271.0,47.3754,47.4941,47.3655,47.4347,96271.0
2025-02-20 12:30:00,47.94,47.95,47.86,47.89,73898.0,47.4347,47.4446,47.3556,47.3853,73898.0
2025-02-20 12:40:00,47.89,47.94,47.87,47.93,78448.0,47.3853,47.4347,47.3655,47.4248,78448.0
2025-02-20 12:50:00,47.93,47.94,47.74,47.77,120375.0,47.4248,47.4347,47.2368,47.2665,120375.0
2025-02-20 13:00:00,47.76,47.83,47.74,47.78,86167.0,47.2566,47.3259,47.2368,47.2764,86167.0
2025-02-20 13:10:00,47.78,47.81,47.71,47.75,56536.0,47.2764,47.3061,47.2072,47.2467,56536.0
2025-02-20 13:20:00,47.75,47.82,47.72,47.78,194891.0,47.2467,47.316,47.2171,47.2764,194891.0
2025-02-20 13:30:00,47.78,47.82,47.76,47.81,79099.0,47.2764,47.316,47.2566,47.3061,79099.0
2025-02-20 13:40:00,47.8,47.81,47.71,47.75,120276.0,47.2962,47.3061,47.2072,47.2467,120276.0
2025-02-20 13:50:00,47.74,47.92,47.71,47.86,135011.0,47.2368,47.4149,47.2072,47.3556,135011.0
2025-02-20 14:00:00,47.85,47.89,47.79,47.83,139007.0,47.3457,47.3853,47.2863,47.3259,139007.0
2025-02-20 14:10:00,47.83,47.86,47.8,47.86,139995.0,47.3259,47.3556,47.2962,47.3556,139995.0
2025-02-20 14:20:00,47.85,47.97,47.8,47.91,312055.0,47.3457,47.4644,47.2962,47.4051,312055.0
2025-02-20 14:30:00,47.91,48.12,47.9,48.09,213949.0,47.4051,47.6128,47.3952,47.5832,213949.0
2025-02-20 14:40:00,48.09,48.23,48.01,48.21,238249.0,47.5832,47.7217,47.504,47.7019,238249.0
2025-02-20 14:50:00,48.22,48.22,48.15,48.17,149555.0,47.7118,47.7118,47.6425,47.6623,149555.0
2025-02-20 15:00:00,48.17,48.18,48.07,48.11,130748.0,47.6623,47.6722,47.5634,47.6029,130748.0
2025-02-20 15:10:00,48.11,48.11,47.98,48.02,165938.0,47.6029,47.6029,47.4743,47.5139,165938.0
2025-02-20 15:20:00,48.02,48.07,47.98,48.05,160915.0,47.5139,47.5634,47.4743,47.5436,160915.0
2025-02-20 15:30:00,48.04,48.04,47.91,47.93,258767.0,47.5337,47.5337,47.4051,47.4248,258767.0
2025-02-20 15:40:00,47.94,47.96,47.89,47.95,325262.0,47.4347,47.4545,47.3853,47.4446,325262.0
2025-02-20 15:50:00,47.95,48.14,47.85,48.12,1144914.0,47.4446,47.6326,47.3457,47.6128,1144914.0
2025-02-21 09:30:00,47.46,48.23,47.17,47.67,1597282.0,46.9598,47.7217,46.6729,47.1676,1597282.0
2025-02-21 09:40:00,47.75,48.03,47.36,47.42,513837.0,47.2467,47.5238,46.8608,46.9202,513837.0
2025-02-21 09:50:00,47.43,47.49,46.65,46.89,533079.0,46.9301,46.9895,46.1583,46.3958,533079.0
2025-02-21 10:00:00,46.91,46.99,46.5,46.76,461003.0,46.4156,46.4947,46.0099,46.2672,461003.0
2025-02-21 10:10:00,46.74,46.78,46.2,46.29,530431.0,46.2474,46.287,45.7131,45.8021,530431.0
2025-02-21 10:20:00,46.28,46.53,46.24,46.29,415169.0,45.7922,46.0396,45.7527,45.8021,415169.0
2025-02-21 10:30:00,46.3,46.47,46.21,46.25,313726.0,45.812,45.9802,45.723,45.7625,313726.0
2025-02-21 10:40:00,46.27,46.33,45.77,46.12,426867.0,45.7823,45.8417,45.2876,45.6339,426867.0
2025-02-21 10:50:00,46.13,46.41,46.12,46.23,287543.0,45.6438,45.9209,45.6339,45.7428,287543.0
2025-02-21 11:00:00,46.27,46.66,46.26,46.4,222019.0,45.7823,46.1682,45.7724,45.911,222019.0
2025-02-21 11:10:00,46.4,46.68,46.4,46.63,200489.0,45.911,46.188,45.911,46.1385,200489.0
2025-02-21 11:20:00,46.63,46.8,46.63,46.68,205241.0,46.1385,46.3067,46.1385,46.188,205241.0
2025-02-21 11:30:00,46.68,46.8,46.41,46.42,159552.0,46.188,46.3067,45.9209,45.9308,159552.0
2025-02-21 11:40:00,46.42,46.49,46.19,46.39,157839.0,45.9308,46.0,45.7032,45.9011,157839.0
2025-02-21 11:50:00,46.39,46.44,46.22,46.34,100404.0,45.9011,45.9505,45.7329,45.8516,100404.0
2025-02-21 12:00:00,46.36,46.6,46.35,46.42,161854.0,45.8714,46.1089,45.8615,45.9308,161854.0
2025-02-21 12:10:00,46.43,46.44,46.19,46.22,195581.0,45.9406,45.9505,45.7032,45.7329,195581.0
2025-02-21 12:20:00,46.21,46.36,46.0,46.04,192407.0,45.723,45.8714,45.5152,45.5548,192407.0
2025-02-21 12:30:00,46.04,46.17,45.88,45.88,191903.0,45.5548,45.6834,45.3964,45.3964,191903.0
2025-02-21 12:40:00,45.89,46.06,45.87,46.0,174767.0,45.4063,45.5745,45.3866,45.5152,174767.0
2025-02-21 12:50:00,46.01,46.05,45.82,45.83,153666.0,45.5251,45.5647,45.3371,45.347,153666.0
2025-02-21 13:00:00,45.82,45.97,45.75,45.95,227207.0,45.3371,45.4855,45.2678,45.4657,227207.0
2025-02-21 13:10:00,45.96,46.1,45.84,46.05,169241.0,45.4756,45.6141,45.3569,45.5647,169241.0
2025-02-21 13:20:00,46.06,46.09,45.91,45.93,110920.0,45.5745,45.6042,45.4261,45.4459,110920.0
2025-02-21 13:30:00,45.94,46.24,45.84,46.11,181169.0,45.4558,45.7527,45.3569,45.624,181169.0
2025-02-21 13:40:00,46.12,46.16,45.92,45.97,163518.0,45.6339,45.6735,45.436,45.4855,163518.0
2025-02-21 13:50:00,45.97,46.06,45.92,46.04,125851.0,45.4855,45.5745,45.436,45.5548,125851.0
2025-02-21 14:00:00,46.04,46.07,45.93,46.02,132444.0,45.5548,45.5844,45.4459,45.535,132444.0
2025-02-21 14:10:00,46.02,46.2,46.01,46.12,144190.0,45.535,45.7131,45.5251,45.6339,144190.0
2025-02-21 14:20:00,46.12,46.16,45.94,45.97,148366.0,45.6339,45.6735,45.4558,45.4855,148366.0
2025-02-21 14:30:00,45.97,46.02,45.89,45.9,170577.0,45.4855,45.535,45.4063,45.4162,170577.0
2025-02-21 14:40:00,45.9,45.95,45.86,45.87,171419.0,45.4162,45.4657,45.3767,45.3866,171419.0
2025-02-21 14:50:00,45.87,45.89,45.75,45.76,180705.0,45.3866,45.4063,45.2678,45.2777,180705.0
2025-02-21 15:00:00,45.77,45.94,45.75,45.84,204233.0,45.2876,45.4558,45.2678,45.3569,204233.0
2025-02-21 15:10:00,45.84,45.85,45.55,45.59,339713.0,45.3569,45.3668,45.0699,45.1095,339713.0
2025-02-21 15:20:00,45.58,45.76,45.54,45.72,232340.0,45.0996,45.2777,45.06,45.2381,232340.0
2025-02-21 15:30:00,45.72,45.84,45.53,45.83,329742.0,45.2381,45.3569,45.0501,45.347,329742.0
2025-02-21 15:40:00,45.82,45.82,45.53,45.55,438098.0,45.3371,45.3371,45.0501,45.0699,438098.0
2025-02-21 15:50:00,45.55,45.56,45.15,45.33,1494335.0,45.0699,45.0798,44.6741,44.8522,1494335.0
2025-02-24 09:30:00,45.41,45.47,44.32,44.36,1030773.0,44.9314,44.9908,43.8529,43.8925,1030773.0
2025-02-24 09:40:00,44.38,44.73,44.31,44.62,773338.0,43.9123,44.2586,43.843,44.1497,773338.0
2025-02-24 09:50:00,44.61,44.69,44.34,44.4,394018.0,44.1398,44.219,43.8727,43.932,394018.0
2025-02-24 10:00:00,44.4,44.52,44.17,44.34,481470.0,43.932,44.0508,43.7045,43.8727,481470.0
2025-02-24 10:10:00,44.34,44.4,43.85,43.95,821994.0,43.8727,43.932,43.3878,43.4868,821994.0
2025-02-24 10:20:00,43.94,44.01,43.7,43.75,393265.0,43.4769,43.5462,43.2394,43.2889,393265.0
2025-02-24 10:30:00,43.74,43.82,43.53,43.6,343399.0,43.279,43.3582,43.0712,43.1405,343399.0
2025-02-24 10:40:00,43.6,43.71,43.54,43.65,301511.0,43.1405,43.2493,43.0811,43.1899,301511.0
2025-02-24 10:50:00,43.66,43.91,43.52,43.52,270866.0,43.1998,43.4472,43.0613,43.0613,270866.0
2025-02-24 11:00:00,43.53,43.73,43.52,43.53,257282.0,43.0712,43.2691,43.0613,43.0712,257282.0
2025-02-24 11:10:00,43.53,43.74,43.5,43.68,310402.0,43.0712,43.279,43.0415,43.2196,310402.0
2025-02-24 11:20:00,43.68,43.84,43.67,43.77,251775.0,43.2196,43.3779,43.2097,43.3087,251775.0
2025-02-24 11:30:00,43.77,43.85,43.7,43.74,177194.0,43.3087,43.3878,43.2394,43.279,177194.0
2025-02-24 11:40:00,43.75,43.77,43.61,43.77,168741.0,43.2889,43.3087,43.1504,43.3087,168741.0
2025-02-24 11:50:00,43.77,43.88,43.73,43.76,178079.0,43.3087,43.4175,43.2691,43.2988,178079.0
2025-02-24 12:00:00,43.76,43.77,43.68,43.75,127153.0,43.2988,43.3087,43.2196,43.2889,127153.0
2025-02-24 12:10:00,43.75,43.95,43.7,43.82,216645.0,43.2889,43.4868,43.2394,43.3582,216645.0
2025-02-24 12:20:00,43.81,43.86,43.74,43.76,122907.0,43.3483,43.3977,43.279,43.2988,122907.0
2025-02-24 12:30:00,43.76,43.86,43.69,43.77,239080.0,43.2988,43.3977,43.2295,43.3087,239080.0
2025-02-24 12:40:00,43.76,43.91,43.71,43.91,207053.0,43.2988,43.4472,43.2493,43.4472,207053.0
2025-02-24 12:50:00,43.9,43.94,43.76,43.77,193954.0,43.4373,43.4769,43.2988,43.3087,193954.0
2025-02-24 13:00:00,43.76,43.86,43.7,43.81,186703.0,43.2988,43.3977,43.2394,43.3483,186703.0
2025-02-24 13:10:00,43.8,43.81,43.65,43.69,124702.0,43.3384,43.3483,43.1899,43.2295,124702.0
2025-02-24 13:20:00,43.69,43.69,43.56,43.56,158855.0,43.2295,43.2295,43.1009,43.1009,158855.0
2025-02-24 13:30:00,43.56,43.64,43.46,43.54,243772.0,43.1009,43.1801,43.002,43.0811,243772.0
2025-02-24 13:40:00,43.55,43.7,43.51,43.6,272562.0,43.091,43.2394,43.0514,43.1405,272562.0
2025-02-24 13:50:00,43.6,43.66,43.56,43.66,116598.0,43.1405,43.1998,43.1009,43.1998,116598.0
2025-02-24 14:00:00,43.66,43.93,43.65,43.87,144280.0,43.1998,43.467,43.1899,43.4076,144280.0
2025-02-24 14:10:00,43.87,43.93,43.75,43.78,125316.0,43.4076,43.467,43.2889,43.3186,125316.0
2025-02-24 14:20:00,43.78,43.84,43.76,43.79,107909.0,43.3186,43.3779,43.2988,43.3285,107909.0
2025-02-24 14:30:00,43.79,43.95,43.78,43.88,135378.0,43.3285,43.4868,43.3186,43.4175,135378.0
2025-02-24 14:40:00,43.89,43.99,43.88,43.96,203986.0,43.4274,43.5264,43.4175,43.4967,203986.0
2025-02-24 14:50:00,43.96,44.04,43.9,43.96,135545.0,43.4967,43.5758,43.4373,43.4967,135545.0
2025-02-24 15:00:00,43.96,43.96,43.7,43.73,278982.0,43.4967,43.4967,43.2394,43.2691,278982.0
2025-02-24 15:10:00,43.73,43.89,43.72,43.84,248744.0,43.2691,43.4274,43.2592,43.3779,248744.0
2025-02-24 15:20:00,43.84,43.9,43.79,43.88,148880.0,43.3779,43.4373,43.3285,43.4175,148880.0
2025-02-24 15:30:00,43.88,44.15,43.87,44.14,352517.0,43.4175,43.6847,43.4076,43.6748,352517.0
2025-02-24 15:40:00,44.15,44.31,43.95,44.21,502407.0,43.6847,43.843,43.4868,43.744,502407.0
2025-02-24 15:50:00,44.19,44.24,43.99,44.04,1251707.0,43.7243,43.7737,43.5264,43.5758,1251707.0
2025-02-25 09:30:00,43.77,43.87,43.53,43.79,423665.0,43.3087,43.4076,43.0712,43.3285,423665.0
2025-02-25 09:40:00,43.79,43.79,43.26,43.34,235610.0,43.3285,43.3285,42.8041,42.8832,235610.0
2025-02-25 09:50:00,43.35,43.36,43.14,43.15,467817.0,42.8931,42.903,42.6853,42.6952,467817.0
2025-02-25 10:00:00,43.14,43.21,42.9,42.98,406227.0,42.6853,42.7546,42.4479,42.527,406227.0
2025-02-25 10:10:00,42.99,43.0,42.62,42.64,435406.0,42.5369,42.5468,42.1708,42.1906,435406.0
2025-02-25 10:20:00,42.64,42.65,42.39,42.59,413884.0,42.1906,42.2005,41.9432,42.1411,413884.0
2025-02-25 10:30:00,42.6,42.64,42.38,42.47,379593.0,42.151,42.1906,41.9333,42.0224,379593.0
2025-02-25 10:40:00,42.46,42.52,42.33,42.47,332445.0,42.0125,42.0719,41.8839,42.0224,332445.0
2025-02-25 10:50:00,42.48,42.51,42.36,42.39,303859.0,42.0323,42.062,41.9135,41.9432,303859.0
2025-02-25 11:00:00,42.4,42.53,42.36,42.46,306309.0,41.9531,42.0818,41.9135,42.0125,306309.0
2025-02-25 11:10:00,42.46,42.58,42.39,42.4,234171.0,42.0125,42.1312,41.9432,41.9531,234171.0
2025-02-25 11:20:00,42.4,42.41,42.2,42.25,241709.0,41.9531,41.963,41.7552,41.8047,241709.0
2025-02-25 11:30:00,42.25,42.49,42.16,42.47,285809.0,41.8047,42.0422,41.7157,42.0224,285809.0
2025-02-25 11:40:00,42.48,42.49,42.28,42.37,226953.0,42.0323,42.0422,41.8344,41.9234,226953.0
2025-02-25 11:50:00,42.38,42.57,42.36,42.52,169823.0,41.9333,42.1213,41.9135,42.0719,169823.0
2025-02-25 12:00:00,42.51,42.82,42.5,42.71,129934.0,42.062,42.3687,42.0521,42.2599,129934.0
2025-02-25 12:10:00,42.72,42.8,42.64,42.66,133860.0,42.2698,42.3489,42.1906,42.2104,133860.0
2025-02-25 12:20:00,42.66,42.75,42.59,42.73,160208.0,42.2104,42.2994,42.1411,42.2796,160208.0
2025-02-25 12:30:00,42.73,42.78,42.66,42.75,243361.0,42.2796,42.3291,42.2104,42.2994,243361.0
2025-02-25 12:40:00,42.75,42.86,42.74,42.77,92810.0,42.2994,42.4083,42.2895,42.3192,92810.0
2025-02-25 12:50:00,42.77,42.88,42.73,42.87,104344.0,42.3192,42.4281,42.2796,42.4182,104344.0
2025-02-25 13:00:00,42.88,42.98,42.86,42.93,114364.0,42.4281,42.527,42.4083,42.4775,114364.0
2025-02-25 13:10:00,42.93,42.95,42.84,42.86,105476.0,42.4775,42.4973,42.3885,42.4083,105476.0
2025-02-25 13:20:00,42.86,42.89,42.76,42.79,73235.0,42.4083,42.438,42.3093,42.339,73235.0
2025-02-25 13:30:00,42.78,42.92,42.77,42.91,73003.0,42.3291,42.4676,42.3192,42.4577,73003.0
2025-02-25 13:40:00,42.91,42.98,42.89,42.92,72492.0,42.4577,42.527,42.438,42.4676,72492.0
2025-02-25 13:50:00,42.93,42.94,42.85,42.87,127082.0,42.4775,42.4874,42.3984,42.4182,127082.0
2025-02-25 14:00:00,42.86,42.97,42.84,42.91,69087.0,42.4083,42.5171,42.3885,42.4577,69087.0
2025-02-25 14:10:00,42.91,42.92,42.77,42.79,58733.0,42.4577,42.4676,42.3192,42.339,58733.0
2025-02-25 14:20:00,42.77,42.79,42.71,42.72,94839.0,42.3192,42.339,42.2599,42.2698,94839.0
2025-02-25 14:30:00,42.72,42.89,42.71,42.88,97714.0,42.2698,42.438,42.2599,42.4281,97714.0
2025-02-25 14:40:00,42.88,43.05,42.87,42.95,133628.0,42.4281,42.5963,42.4182,42.4973,133628.0
2025-02-25 14:50:00,42.95,42.95,42.88,42.9,101180.0,42.4973,42.4973,42.4281,42.4479,101180.0
2025-02-25 15:00:00,42.9,42.98,42.88,42.95,227247.0,42.4479,42.527,42.4281,42.4973,227247.0
2025-02-25 15:10:00,42.95,42.95,42.82,42.94,176469.0,42.4973,42.4973,42.3687,42.4874,176469.0
2025-02-25 15:20:00,42.94,43.04,42.93,43.01,122295.0,42.4874,42.5864,42.4775,42.5567,122295.0
2025-02-25 15:30:00,43.01,43.02,42.91,42.94,113650.0,42.5567,42.5666,42.4577,42.4874,113650.0
2025-02-25 15:40:00,42.94,42.94,42.82,42.88,248690.0,42.4874,42.4874,42.3687,42.4281,248690.0
2025-02-25 15:50:00,42.89,43.01,42.87,42.93,856081.0,42.438,42.5567,42.4182,42.4775,856081.0
2025-02-26 09:30:00,43.1,43.11,42.6,42.82,366292.0,42.6457,42.6556,42.151,42.3687,366292.0
2025-02-26 09:40:00,42.8,43.19,42.74,43.16,178286.0,42.3489,42.7348,42.2895,42.7051,178286.0
2025-02-26 09:50:00,43.17,43.37,43.17,43.24,236603.0,42.715,42.9129,42.715,42.7843,236603.0
2025-02-26 10:00:00,43.26,43.42,43.12,43.42,187795.0,42.8041,42.9624,42.6655,42.9624,187795.0
2025-02-26 10:10:00,43.41,43.5,43.32,43.41,141050.0,42.9525,43.0415,42.8634,42.9525,141050.0
2025-02-26 10:20:00,43.41,43.43,43.32,43.41,114557.0,42.9525,42.9723,42.8634,42.9525,114557.0
2025-02-26 10:30:00,43.4,43.66,43.38,43.6,115115.0,42.9426,43.1998,42.9228,43.1405,115115.0
2025-02-26 10:40:00,43.6,43.73,43.58,43.69,170000.0,43.1405,43.2691,43.1207,43.2295,170000.0
2025-02-26 10:50:00,43.69,43.81,43.69,43.77,143686.0,43.2295,43.3483,43.2295,43.3087,143686.0
2025-02-26 11:00:00,43.79,43.94,43.75,43.8,243916.0,43.3285,43.4769,43.2889,43.3384,243916.0
2025-02-26 11:10:00,43.8,43.82,43.7,43.79,127885.0,43.3384,43.3582,43.2394,43.3285,127885.0
2025-02-26 11:20:00,43.8,43.83,43.72,43.73,117520.0,43.3384,43.3681,43.2592,43.2691,117520.0
2025-02-26 11:30:00,43.73,43.83,43.72,43.83,105074.0,43.2691,43.3681,43.2592,43.3681,105074.0
2025-02-26 11:40:00,43.83,43.83,43.75,43.79,115704.0,43.3681,43.3681,43.2889,43.3285,115704.0
2025-02-26 11:50:00,43.78,43.82,43.7,43.76,106803.0,43.3186,43.3582,43.2394,43.2988,106803.0
2025-02-26 12:00:00,43.76,43.88,43.71,43.84,300470.0,43.2988,43.4175,43.2493,43.3779,300470.0
2025-02-26 12:10:00,43.85,43.91,43.74,43.77,132010.0,43.3878,43.4472,43.279,43.3087,132010.0
2025-02-26 12:20:00,43.77,43.84,43.74,43.83,136257.0,43.3087,43.3779,43.279,43.3681,136257.0
2025-02-26 12:30:00,43.82,43.88,43.74,43.86,137012.0,43.3582,43.4175,43.279,43.3977,137012.0
2025-02-26 12:40:00,43.86,43.87,43.79,43.8,90759.0,43.3977,43.4076,43.3285,43.3384,90759.0
2025-02-26 12:50:00,43.81,43.81,43.65,43.68,145853.0,43.3483,43.3483,43.1899,43.2196,145853.0
2025-02-26 13:00:00,43.67,43.72,43.63,43.72,43869.0,43.2097,43.2592,43.1702,43.2592,43869.0
2025-02-26 13:10:00,43.72,43.73,43.57,43.66,51656.0,43.2592,43.2691,43.1108,43.1998,51656.0
2025-02-26 13:20:00,43.66,43.68,43.54,43.55,56420.0,43.1998,43.2196,43.0811,43.091,56420.0
2025-02-26 13:30:00,43.54,43.6,43.52,43.55,53561.0,43.0811,43.1405,43.0613,43.091,53561.0
2025-02-26 13:40:00,43.56,43.6,43.54,43.57,52068.0,43.1009,43.1405,43.0811,43.1108,52068.0
2025-02-26 13:50:00,43.56,43.6,43.51,43.52,61694.0,43.1009,43.1405,43.0514,43.0613,61694.0
2025-02-26 14:00:00,43.52,43.52,43.41,43.46,129158.0,43.0613,43.0613,42.9525,43.002,129158.0
2025-02-26 14:10:00,43.45,43.59,43.43,43.59,145402.0,42.9921,43.1306,42.9723,43.1306,145402.0
2025-02-26 14:20:00,43.58,43.68,43.58,43.66,73872.0,43.1207,43.2196,43.1207,43.1998,73872.0
2025-02-26 14:30:00,43.65,43.71,43.64,43.7,70067.0,43.1899,43.2493,43.1801,43.2394,70067.0
2025-02-26 14:40:00,43.7,43.72,43.64,43.65,60665.0,43.2394,43.2592,43.1801,43.1899,60665.0
2025-02-26 14:50:00,43.66,43.68,43.55,43.57,79390.0,43.1998,43.2196,43.091,43.1108,79390.0
2025-02-26 15:00:00,43.56,43.59,43.52,43.57,59533.0,43.1009,43.1306,43.0613,43.1108,59533.0
2025-02-26 15:10:00,43.57,43.59,43.5,43.52,77147.0,43.1108,43.1306,43.0415,43.0613,77147.0
2025-02-26 15:20:00,43.51,43.54,43.49,43.49,97248.0,43.0514,43.0811,43.0316,43.0316,97248.0
2025-02-26 15:30:00,43.48,43.55,43.47,43.54,137490.0,43.0217,43.091,43.0118,43.0811,137490.0
2025-02-26 15:40:00,43.54,43.7,43.5,43.7,189008.0,43.0811,43.2394,43.0415,43.2394,189008.0
2025-02-26 15:50:00,43.7,43.75,43.53,43.59,616436.0,43.2394,43.2889,43.0712,43.1306,616436.0
2025-02-27 09:30:00,43.12,43.26,42.7,42.75,491656.0,42.6655,42.8041,42.25,42.2994,491656.0
2025-02-27 09:40:00,42.75,42.83,42.55,42.62,234854.0,42.2994,42.3786,42.1015,42.1708,234854.0
2025-02-27 09:50:00,42.62,42.63,42.42,42.42,264333.0,42.1708,42.1807,41.9729,41.9729,264333.0
2025-02-27 10:00:00,42.43,42.59,42.24,42.54,297543.0,41.9828,42.1411,41.7948,42.0916,297543.0
2025-02-27 10:10:00,42.53,42.69,42.5,42.59,178724.0,42.0818,42.2401,42.0521,42.1411,178724.0
2025-02-27 10:20:00,42.58,42.67,42.49,42.53,194967.0,42.1312,42.2203,42.0422,42.0818,194967.0
2025-02-27 10:30:00,42.53,42.72,42.5,42.71,146043.0,42.0818,42.2698,42.0521,42.2599,146043.0
2025-02-27 10:40:00,42.71,42.72,42.62,42.66,113796.0,42.2599,42.2698,42.1708,42.2104,113796.0
2025-02-27 10:50:00,42.65,42.72,42.54,42.57,133005.0,42.2005,42.2698,42.0916,42.1213,133005.0
2025-02-27 11:00:00,42.57,42.74,42.55,42.72,215098.0,42.1213,42.2895,42.1015,42.2698,215098.0
2025-02-27 11:10:00,42.73,42.88,42.73,42.87,208679.0,42.2796,42.4281,42.2796,42.4182,208679.0
2025-02-27 11:20:00,42.87,42.93,42.63,42.67,131287.0,42.4182,42.4775,42.1807,42.2203,131287.0
2025-02-27 11:30:00,42.66,42.81,42.64,42.73,124206.0,42.2104,42.3588,42.1906,42.2796,124206.0
2025-02-27 11:40:00,42.73,42.79,42.68,42.69,86455.0,42.2796,42.339,42.2302,42.2401,86455.0
2025-02-27 11:50:00,42.69,42.76,42.67,42.69,120120.0,42.2401,42.3093,42.2203,42.2401,120120.0
2025-02-27 12:00:00,42.69,42.72,42.65,42.68,97920.0,42.2401,42.2698,42.2005,42.2302,97920.0
2025-02-27 12:10:00,42.68,42.68,42.6,42.65,124964.0,42.2302,42.2302,42.151,42.2005,124964.0
2025-02-27 12:20:00,42.65,42.76,42.62,42.75,78413.0,42.2005,42.3093,42.1708,42.2994,78413.0
2025-02-27 12:30:00,42.75,42.79,42.72,42.75,58742.0,42.2994,42.339,42.2698,42.2994,58742.0
2025-02-27 12:40:00,42.74,42.74,42.62,42.67,210512.0,42.2895,42.2895,42.1708,42.2203,210512.0
2025-02-27 12:50:00,42.66,42.74,42.65,42.68,134451.0,42.2104,42.2895,42.2005,42.2302,134451.0
2025-02-27 13:00:00,42.68,42.78,42.65,42.72,124130.0,42.2302,42.3291,42.2005,42.2698,124130.0
2025-02-27 13:10:00,42.72,42.8,42.69,42.74,70462.0,42.2698,42.3489,42.2401,42.2895,70462.0
2025-02-27 13:20:00,42.75,42.83,42.74,42.77,88141.0,42.2994,42.3786,42.2895,42.3192,88141.0
2025-02-27 13:30:00,42.77,42.8,42.74,42.76,75933.0,42.3192,42.3489,42.2895,42.3093,75933.0
2025-02-27 13:40:00,42.75,42.8,42.69,42.7,77573.0,42.2994,42.3489,42.2401,42.25,77573.0
2025-02-27 13:50:00,42.7,42.77,42.69,42.73,68024.0,42.25,42.3192,42.2401,42.2796,68024.0
2025-02-27 14:00:00,42.73,42.77,42.7,42.75,56073.0,42.2796,42.3192,42.25,42.2994,56073.0
2025-02-27 14:10:00,42.75,42.79,42.69,42.73,76002.0,42.2994,42.339,42.2401,42.2796,76002.0
2025-02-27 14:20:00,42.74,42.77,42.66,42.68,178678.0,42.2895,42.3192,42.2104,42.2302,178678.0
2025-02-27 14:30:00,42.67,42.68,42.3,42.31,410168.0,42.2203,42.2302,41.8542,41.8641,410168.0
2025-02-27 14:40:00,42.31,42.37,42.21,42.27,216185.0,41.8641,41.9234,41.7651,41.8245,216185.0
2025-02-27 14:50:00,42.27,42.42,42.24,42.41,177779.0,41.8245,41.9729,41.7948,41.963,177779.0
2025-02-27 15:00:00,42.4,42.44,42.36,42.39,150810.0,41.9531,41.9927,41.9135,41.9432,150810.0
2025-02-27 15:10:00,42.39,42.4,42.22,42.24,172722.0,41.9432,41.9531,41.775,41.7948,172722.0
2025-02-27 15:20:00,42.24,42.32,42.19,42.19,177774.0,41.7948,41.874,41.7453,41.7453,177774.0
2025-02-27 15:30:00,42.2,42.28,42.17,42.24,187583.0,41.7552,41.8344,41.7255,41.7948,187583.0
2025-02-27 15:40:00,42.23,42.24,42.12,42.21,273061.0,41.7849,41.7948,41.6761,41.7651,273061.0
2025-02-27 15:50:00,42.21,42.26,42.04,42.12,911985.0,41.7651,41.8146,41.5969,41.6761,911985.0
2025-02-28 09:30:00,41.6,41.65,41.23,41.59,504152.0,41.1616,41.211,40.7955,41.1517,504152.0
2025-02-28 09:40:00,41.57,41.59,41.32,41.49,179706.0,41.1319,41.1517,40.8845,41.0527,179706.0
2025-02-28 09:50:00,41.48,41.67,41.41,41.66,168395.0,41.0428,41.2308,40.9736,41.2209,168395.0
2025-02-28 10:00:00,41.66,41.75,41.55,41.73,225462.0,41.2209,41.31,41.1121,41.2902,225462.0
2025-02-28 10:10:00,41.73,41.95,41.71,41.89,178034.0,41.2902,41.5079,41.2704,41.4485,178034.0
2025-02-28 10:20:00,41.88,42.07,41.85,41.94,303050.0,41.4386,41.6266,41.4089,41.498,303050.0
2025-02-28 10:30:00,41.93,42.13,41.89,42.02,320198.0,41.4881,41.686,41.4485,41.5771,320198.0
2025-02-28 10:40:00,42.02,42.09,42.01,42.08,283697.0,41.5771,41.6464,41.5672,41.6365,283697.0
2025-02-28 10:50:00,42.08,42.25,42.05,42.23,190473.0,41.6365,41.8047,41.6068,41.7849,190473.0
2025-02-28 11:00:00,42.24,42.33,42.07,42.11,134549.0,41.7948,41.8839,41.6266,41.6662,134549.0
2025-02-28 11:10:00,42.11,42.14,41.99,42.05,164024.0,41.6662,41.6959,41.5474,41.6068,164024.0
2025-02-28 11:20:00,42.06,42.1,41.99,42.0,95303.0,41.6167,41.6563,41.5474,41.5573,95303.0
2025-02-28 11:30:00,41.99,42.17,41.97,42.17,99390.0,41.5474,41.7255,41.5277,41.7255,99390.0
2025-02-28 11:40:00,42.18,42.18,42.09,42.1,92497.0,41.7354,41.7354,41.6464,41.6563,92497.0
2025-02-28 11:50:00,42.1,42.14,42.03,42.04,189193.0,41.6563,41.6959,41.587,41.5969,189193.0
2025-02-28 12:00:00,42.04,42.06,41.97,41.98,156349.0,41.5969,41.6167,41.5277,41.5376,156349.0
2025-02-28 12:10:00,41.98,42.12,41.98,42.11,69851.0,41.5376,41.6761,41.5376,41.6662,69851.0
2025-02-28 12:20:00,42.11,42.12,42.0,42.12,74530.0,41.6662,41.6761,41.5573,41.6761,74530.0
2025-02-28 12:30:00,42.13,42.13,42.0,42.05,65758.0,41.686,41.686,41.5573,41.6068,65758.0
2025-02-28 12:40:00,42.05,42.1,41.98,41.99,85587.0,41.6068,41.6563,41.5376,41.5474,85587.0
2025-02-28 12:50:00,41.98,42.07,41.98,41.99,162962.0,41.5376,41.6266,41.5376,41.5474,162962.0
2025-02-28 13:00:00,41.99,42.12,41.97,42.07,55296.0,41.5474,41.6761,41.5277,41.6266,55296.0
2025-02-28 13:10:00,42.07,42.12,41.98,42.03,109365.0,41.6266,41.6761,41.5376,41.587,109365.0
2025-02-28 13:20:00,42.02,42.09,41.99,42.05,89187.0,41.5771,41.6464,41.5474,41.6068,89187.0
2025-02-28 13:30:00,42.05,42.2,42.02,42.2,109010.0,41.6068,41.7552,41.5771,41.7552,109010.0
2025-02-28 13:40:00,42.2,42.2,42.08,42.13,102759.0,41.7552,41.7552,41.6365,41.686,102759.0
2025-02-28 13:50:00,42.12,42.13,41.96,41.98,97619.0,41.6761,41.686,41.5178,41.5376,97619.0
2025-02-28 14:00:00,41.97,42.09,41.97,42.03,109227.0,41.5277,41.6464,41.5277,41.587,109227.0
2025-02-28 14:10:00,42.03,42.21,42.01,42.21,101330.0,41.587,41.7651,41.5672,41.7651,101330.0
2025-02-28 14:20:00,42.21,42.21,42.12,42.18,80964.0,41.7651,41.7651,41.6761,41.7354,80964.0
2025-02-28 14:30:00,42.18,42.4,42.15,42.39,118421.0,41.7354,41.9531,41.7058,41.9432,118421.0
2025-02-28 14:40:00,42.39,42.48,42.35,42.45,179192.0,41.9432,42.0323,41.9037,42.0026,179192.0
2025-02-28 14:50:00,42.45,42.54,42.44,42.48,111927.0,42.0026,42.0916,41.9927,42.0323,111927.0
2025-02-28 15:00:00,42.47,42.58,42.44,42.57,112204.0,42.0224,42.1312,41.9927,42.1213,112204.0
2025-02-28 15:10:00,42.58,42.58,42.52,42.54,100725.0,42.1312,42.1312,42.0719,42.0916,100725.0
2025-02-28 15:20:00,42.54,42.55,42.45,42.55,140297.0,42.0916,42.1015,42.0026,42.1015,140297.0
2025-02-28 15:30:00,42.54,42.55,42.4,42.5,187450.0,42.0916,42.1015,41.9531,42.0521,187450.0
2025-02-28 15:40:00,42.5,42.63,42.48,42.63,276791.0,42.0521,42.1807,42.0323,42.1807,276791.0
2025-02-28 15:50:00,42.63,42.86,42.56,42.84,1230555.0,42.1807,42.4083,42.1114,42.3885,1230555.0
2025-03-03 09:30:00,43.7,43.95,43.45,43.69,516985.0,43.2394,43.4868,42.9921,43.2295,516985.0
2025-03-03 09:40:00,43.68,43.69,43.26,43.31,170531.0,43.2196,43.2295,42.8041,42.8535,170531.0
2025-03-03 09:50:00,43.32,43.37,43.14,43.2,207733.0,42.8634,42.9129,42.6853,42.7447,207733.0
2025-03-03 10:00:00,43.18,43.34,43.03,43.21,192069.0,42.7249,42.8832,42.5765,42.7546,192069.0
2025-03-03 10:10:00,43.2,43.34,43.15,43.31,136379.0,42.7447,42.8832,42.6952,42.8535,136379.0
2025-03-03 10:20:00,43.31,43.47,43.3,43.45,149175.0,42.8535,43.0118,42.8436,42.9921,149175.0
2025-03-03 10:30:00,43.45,43.5,43.22,43.25,207159.0,42.9921,43.0415,42.7645,42.7942,207159.0
2025-03-03 10:40:00,43.25,43.25,42.92,42.94,199220.0,42.7942,42.7942,42.4676,42.4874,199220.0
2025-03-03 10:50:00,42.93,42.97,42.86,42.92,205701.0,42.4775,42.5171,42.4083,42.4676,205701.0
2025-03-03 11:00:00,42.93,43.0,42.85,42.88,193764.0,42.4775,42.5468,42.3984,42.4281,193764.0
2025-03-03 11:10:00,42.88,42.91,42.78,42.89,138860.0,42.4281,42.4577,42.3291,42.438,138860.0
2025-03-03 11:20:00,42.88,42.93,42.7,42.75,151505.0,42.4281,42.4775,42.25,42.2994,151505.0
2025-03-03 11:30:00,42.75,42.78,42.69,42.76,159369.0,42.2994,42.3291,42.2401,42.3093,159369.0
2025-03-03 11:40:00,42.76,42.76,42.65,42.7,156610.0,42.3093,42.3093,42.2005,42.25,156610.0
2025-03-03 11:50:00,42.7,42.73,42.61,42.69,140455.0,42.25,42.2796,42.1609,42.2401,140455.0
2025-03-03 12:00:00,42.68,42.86,42.67,42.78,131648.0,42.2302,42.4083,42.2203,42.3291,131648.0
2025-03-03 12:10:00,42.8,42.86,42.77,42.86,84871.0,42.3489,42.4083,42.3192,42.4083,84871.0
2025-03-03 12:20:00,42.86,42.87,42.79,42.8,134014.0,42.4083,42.4182,42.339,42.3489,134014.0
2025-03-03 12:30:00,42.79,43.0,42.74,42.98,292607.0,42.339,42.5468,42.2895,42.527,292607.0
2025-03-03 12:40:00,42.98,43.04,42.91,42.96,166766.0,42.527,42.5864,42.4577,42.5072,166766.0
2025-03-03 12:50:00,42.97,42.98,42.78,42.86,125137.0,42.5171,42.527,42.3291,42.4083,125137.0
2025-03-03 13:00:00,42.85,42.88,42.73,42.75,85989.0,42.3984,42.4281,42.2796,42.2994,85989.0
2025-03-03 13:10:00,42.74,42.75,42.62,42.71,160774.0,42.2895,42.2994,42.1708,42.2599,160774.0
2025-03-03 13:20:00,42.7,42.7,42.47,42.47,128322.0,42.25,42.25,42.0224,42.0224,128322.0
2025-03-03 13:30:00,42.47,42.58,42.46,42.51,109053.0,42.0224,42.1312,42.0125,42.062,109053.0
2025-03-03 13:40:00,42.51,42.74,42.42,42.57,102948.0,42.062,42.2895,41.9729,42.1213,102948.0
2025-03-03 13:50:00,42.56,42.57,42.45,42.51,67720.0,42.1114,42.1213,42.0026,42.062,67720.0
2025-03-03 14:00:00,42.51,42.59,42.5,42.59,78193.0,42.062,42.1411,42.0521,42.1411,78193.0
2025-03-03 14:10:00,42.57,42.67,42.55,42.65,98516.0,42.1213,42.2203,42.1015,42.2005,98516.0
2025-03-03 14:20:00,42.65,42.72,42.6,42.64,131746.0,42.2005,42.2698,42.151,42.1906,131746.0
2025-03-03 14:30:00,42.64,42.72,42.58,42.63,131237.0,42.1906,42.2698,42.1312,42.1807,131237.0
2025-03-03 14:40:00,42.63,42.69,42.58,42.66,117946.0,42.1807,42.2401,42.1312,42.2104,117946.0
2025-03-03 14:50:00,42.66,42.69,42.3,42.3,228286.0,42.2104,42.2401,41.8542,41.8542,228286.0
2025-03-03 15:00:00,42.3,42.33,42.17,42.26,183380.0,41.8542,41.8839,41.7255,41.8146,183380.0
2025-03-03 15:10:00,42.26,42.36,42.16,42.28,231788.0,41.8146,41.9135,41.7157,41.8344,231788.0
2025-03-03 15:20:00,42.29,42.29,42.16,42.2,171924.0,41.8443,41.8443,41.7157,41.7552,171924.0
2025-03-03 15:30:00,42.2,42.31,42.19,42.3,240738.0,41.7552,41.8641,41.7453,41.8542,240738.0
2025-03-03 15:40:00,42.31,42.39,42.15,42.34,425501.0,41.8641,41.9432,41.7058,41.8938,425501.0
2025-03-03 15:50:00,42.35,42.4,42.25,42.37,1063050.0,41.9037,41.9531,41.8047,41.9234,1063050.0
2025-03-04 09:30:00,42.74,42.98,42.4,42.6,393646.0,42.5382,42.7771,42.1998,42.3989,393646.0
2025-03-04 09:40:00,42.6,42.72,42.27,42.32,267631.0,42.3989,42.5183,42.0705,42.1202,267631.0
2025-03-04 09:50:00,42.33,42.48,42.14,42.15,179675.0,42.1302,42.2795,41.9411,41.951,179675.0
2025-03-04 10:00:00,42.15,42.23,42.04,42.2,197533.0,41.951,42.0307,41.8415,42.0008,197533.0
2025-03-04 10:10:00,42.19,42.31,41.96,42.01,228470.0,41.9908,42.1103,41.7619,41.8117,228470.0
2025-03-04 10:20:00,42.02,42.21,41.93,42.16,209232.0,41.8216,42.0107,41.7321,41.961,209232.0
2025-03-04 10:30:00,42.15,42.46,42.12,42.33,161948.0,41.951,42.2596,41.9212,42.1302,161948.0
2025-03-04 10:40:00,42.32,42.44,42.25,42.34,124532.0,42.1202,42.2397,42.0506,42.1401,124532.0
2025-03-04 10:50:00,42.34,42.36,42.24,42.3,117437.0,42.1401,42.16,42.0406,42.1003,117437.0
2025-03-04 11:00:00,42.29,42.36,42.08,42.1,243913.0,42.0904,42.16,41.8814,41.9013,243913.0
2025-03-04 11:10:00,42.11,42.38,42.1,42.28,99662.0,41.9112,42.1799,41.9013,42.0804,99662.0
2025-03-04 11:20:00,42.29,42.41,42.29,42.34,152831.0,42.0904,42.2098,42.0904,42.1401,152831.0
2025-03-04 11:30:00,42.34,42.39,42.29,42.31,112235.0,42.1401,42.1899,42.0904,42.1103,112235.0
2025-03-04 11:40:00,42.3,42.46,42.28,42.44,121324.0,42.1003,42.2596,42.0804,42.2397,121324.0
2025-03-04 11:50:00,42.44,42.59,42.36,42.5,117310.0,42.2397,42.389,42.16,42.2994,117310.0
2025-03-04 12:00:00,42.51,42.71,42.41,42.68,93534.0,42.3093,42.5084,42.2098,42.4785,93534.0
2025-03-04 12:10:00,42.69,42.85,42.59,42.65,125046.0,42.4885,42.6477,42.389,42.4487,125046.0
2025-03-04 12:20:00,42.64,42.7,42.61,42.64,99968.0,42.4387,42.4984,42.4089,42.4387,99968.0
2025-03-04 12:30:00,42.63,42.7,42.55,42.7,99845.0,42.4288,42.4984,42.3491,42.4984,99845.0
2025-03-04 12:40:00,42.69,42.71,42.51,42.52,94460.0,42.4885,42.5084,42.3093,42.3193,94460.0
2025-03-04 12:50:00,42.51,42.56,42.43,42.55,87662.0,42.3093,42.3591,42.2297,42.3491,87662.0
2025-03-04 13:00:00,42.54,42.79,42.52,42.79,134631.0,42.3392,42.588,42.3193,42.588,134631.0
2025-03-04 13:10:00,42.78,42.94,42.76,42.87,136657.0,42.5781,42.7373,42.5581,42.6676,136657.0
2025-03-04 13:20:00,42.88,42.89,42.74,42.79,130228.0,42.6776,42.6875,42.5382,42.588,130228.0
2025-03-04 13:30:00,42.78,42.83,42.74,42.8,154034.0,42.5781,42.6278,42.5382,42.598,154034.0
2025-03-04 13:40:00,42.8,42.82,42.69,42.72,139027.0,42.598,42.6179,42.4885,42.5183,139027.0
2025-03-04 13:50:00,42.71,42.75,42.66,42.71,84940.0,42.5084,42.5482,42.4586,42.5084,84940.0
2025-03-04 14:00:00,42.7,42.93,42.66,42.89,146261.0,42.4984,42.7273,42.4586,42.6875,146261.0
2025-03-04 14:10:00,42.89,42.89,42.72,42.75,93797.0,42.6875,42.6875,42.5183,42.5482,93797.0
2025-03-04 14:20:00,42.74,42.93,42.73,42.8,86271.0,42.5382,42.7273,42.5283,42.598,86271.0
2025-03-04 14:30:00,42.81,42.84,42.74,42.81,60590.0,42.6079,42.6378,42.5382,42.6079,60590.0
2025-03-04 14:40:00,42.81,42.94,42.77,42.88,113844.0,42.6079,42.7373,42.5681,42.6776,113844.0
2025-03-04 14:50:00,42.88,43.01,42.87,42.97,152787.0,42.6776,42.807,42.6676,42.7672,152787.0
2025-03-04 15:00:00,42.97,42.99,42.88,42.96,172149.0,42.7672,42.7871,42.6776,42.7572,172149.0
2025-03-04 15:10:00,42.94,42.99,42.92,42.95,128196.0,42.7373,42.7871,42.7174,42.7473,128196.0
2025-03-04 15:20:00,42.95,43.07,42.91,42.99,158653.0,42.7473,42.8667,42.7074,42.7871,158653.0
2025-03-04 15:30:00,43.0,43.0,42.69,42.72,212758.0,42.797,42.797,42.4885,42.5183,212758.0
2025-03-04 15:40:00,42.72,42.72,42.57,42.58,244181.0,42.5183,42.5183,42.369,42.379,244181.0
2025-03-04 15:50:00,42.58,42.61,42.36,42.5,942826.0,42.379,42.4089,42.16,42.2994,942826.0
2025-03-05 09:30:00,42.85,43.06,42.56,43.04,490286.0,42.6477,42.8567,42.3591,42.8368,490286.0
2025-03-05 09:40:00,43.06,43.24,43.02,43.13,338633.0,42.8567,43.0359,42.8169,42.9264,338633.0
2025-03-05 09:50:00,43.13,43.46,43.11,43.32,222348.0,42.9264,43.2548,42.9065,43.1155,222348.0
2025-03-05 10:00:00,43.33,43.51,43.27,43.39,283878.0,43.1255,43.3046,43.0657,43.1852,283878.0
2025-03-05 10:10:00,43.39,43.43,43.18,43.23,123635.0,43.1852,43.225,42.9762,43.0259,123635.0
2025-03-05 10:20:00,43.23,43.31,43.14,43.25,241345.0,43.0259,43.1056,42.9364,43.0458,241345.0
2025-03-05 10:30:00,43.25,43.46,43.17,43.42,100998.0,43.0458,43.2548,42.9662,43.215,100998.0
2025-03-05 10:40:00,43.43,43.43,43.28,43.33,102955.0,43.225,43.225,43.0757,43.1255,102955.0
2025-03-05 10:50:00,43.32,43.42,43.22,43.3,122313.0,43.1155,43.215,43.016,43.0956,122313.0
2025-03-05 11:00:00,43.3,43.34,43.19,43.27,90822.0,43.0956,43.1354,42.9861,43.0657,90822.0
2025-03-05 11:10:00,43.27,43.31,43.12,43.26,99175.0,43.0657,43.1056,42.9165,43.0558,99175.0
2025-03-05 11:20:00,43.26,43.35,43.22,43.33,109115.0,43.0558,43.1454,43.016,43.1255,109115.0
2025-03-05 11:30:00,43.32,43.5,43.3,43.48,194794.0,43.1155,43.2947,43.0956,43.2748,194794.0
2025-03-05 11:40:00,43.48,43.51,43.39,43.43,87918.0,43.2748,43.3046,43.1852,43.225,87918.0
2025-03-05 11:50:00,43.43,43.58,43.39,43.49,142930.0,43.225,43.3743,43.1852,43.2847,142930.0
2025-03-05 12:00:00,43.48,43.63,43.35,43.41,132019.0,43.2748,43.424,43.1454,43.2051,132019.0
2025-03-05 12:10:00,43.41,43.41,43.27,43.33,80101.0,43.2051,43.2051,43.0657,43.1255,80101.0
2025-03-05 12:20:00,43.33,43.36,43.28,43.33,108898.0,43.1255,43.1553,43.0757,43.1255,108898.0
2025-03-05 12:30:00,43.33,43.38,43.3,43.37,71887.0,43.1255,43.1752,43.0956,43.1653,71887.0
2025-03-05 12:40:00,43.37,43.45,43.31,43.45,106880.0,43.1653,43.2449,43.1056,43.2449,106880.0
2025-03-05 12:50:00,43.44,43.51,43.42,43.44,53263.0,43.2349,43.3046,43.215,43.2349,53263.0
2025-03-05 13:00:00,43.45,43.52,43.27,43.3,105040.0,43.2449,43.3146,43.0657,43.0956,105040.0
2025-03-05 13:10:00,43.29,43.43,43.29,43.43,59304.0,43.0856,43.225,43.0856,43.225,59304.0
2025-03-05 13:20:00,43.43,43.47,43.4,43.41,44382.0,43.225,43.2648,43.1951,43.2051,44382.0
2025-03-05 13:30:00,43.4,43.43,43.28,43.33,68011.0,43.1951,43.225,43.0757,43.1255,68011.0
2025-03-05 13:40:00,43.33,43.38,43.26,43.35,79623.0,43.1255,43.1752,43.0558,43.1454,79623.0
2025-03-05 13:50:00,43.36,43.42,43.35,43.41,43394.0,43.1553,43.215,43.1454,43.2051,43394.0
2025-03-05 14:00:00,43.41,43.47,43.37,43.46,67483.0,43.2051,43.2648,43.1653,43.2548,67483.0
2025-03-05 14:10:00,43.46,43.55,43.41,43.44,82655.0,43.2548,43.3444,43.2051,43.2349,82655.0
2025-03-05 14:20:00,43.44,43.55,43.4,43.48,60224.0,43.2349,43.3444,43.1951,43.2748,60224.0
2025-03-05 14:30:00,43.49,43.55,43.46,43.52,62138.0,43.2847,43.3444,43.2548,43.3146,62138.0
2025-03-05 14:40:00,43.52,43.57,43.46,43.54,68212.0,43.3146,43.3643,43.2548,43.3345,68212.0
2025-03-05 14:50:00,43.56,43.57,43.5,43.51,106019.0,43.3544,43.3643,43.2947,43.3046,106019.0
2025-03-05 15:00:00,43.5,43.72,43.49,43.68,124832.0,43.2947,43.5136,43.2847,43.4738,124832.0
2025-03-05 15:10:00,43.67,43.7,43.64,43.68,169159.0,43.4639,43.4937,43.434,43.4738,169159.0
2025-03-05 15:20:00,43.68,43.86,43.65,43.84,176096.0,43.4738,43.653,43.4439,43.6331,176096.0
2025-03-05 15:30:00,43.84,43.85,43.76,43.83,172258.0,43.6331,43.643,43.5534,43.6231,172258.0
2025-03-05 15:40:00,43.83,43.92,43.76,43.82,338141.0,43.6231,43.7127,43.5534,43.6131,338141.0
2025-03-05 15:50:00,43.8,43.92,43.7,43.84,978229.0,43.5932,43.7127,43.4937,43.6331,978229.0
2025-03-06 09:30:00,43.67,44.06,43.6,43.77,360705.0,43.4639,43.852,43.3942,43.5634,360705.0
2025-03-06 09:40:00,43.79,43.8,43.62,43.72,123847.0,43.5833,43.5932,43.4141,43.5136,123847.0
2025-03-06 09:50:00,43.71,44.0,43.7,43.82,179621.0,43.5037,43.7923,43.4937,43.6131,179621.0
2025-03-06 10:00:00,43.81,44.25,43.77,44.2,276564.0,43.6032,44.0411,43.5634,43.9914,276564.0
2025-03-06 10:10:00,44.2,44.23,43.94,43.95,135570.0,43.9914,44.0212,43.7326,43.7425,135570.0
2025-03-06 10:20:00,43.95,43.98,43.66,43.75,84570.0,43.7425,43.7724,43.4539,43.5435,84570.0
2025-03-06 10:30:00,43.77,43.82,43.67,43.78,99156.0,43.5634,43.6131,43.4639,43.5733,99156.0
2025-03-06 10:40:00,43.78,43.89,43.76,43.86,72175.0,43.5733,43.6828,43.5534,43.653,72175.0
2025-03-06 10:50:00,43.84,43.93,43.76,43.9,101585.0,43.6331,43.7226,43.5534,43.6928,101585.0
2025-03-06 11:00:00,43.91,44.04,43.89,44.02,89291.0,43.7027,43.8321,43.6828,43.8122,89291.0
2025-03-06 11:10:00,44.01,44.1,43.98,44.02,72426.0,43.8022,43.8918,43.7724,43.8122,72426.0
2025-03-06 11:20:00,44.01,44.06,43.89,44.01,91661.0,43.8022,43.852,43.6828,43.8022,91661.0
2025-03-06 11:30:00,44.02,44.07,43.88,43.91,114634.0,43.8122,43.862,43.6729,43.7027,114634.0
2025-03-06 11:40:00,43.91,44.0,43.82,43.97,71391.0,43.7027,43.7923,43.6131,43.7624,71391.0
2025-03-06 11:50:00,43.97,43.97,43.83,43.84,79864.0,43.7624,43.7624,43.6231,43.6331,79864.0
2025-03-06 12:00:00,43.83,43.92,43.71,43.81,102091.0,43.6231,43.7127,43.5037,43.6032,102091.0
2025-03-06 12:10:00,43.81,43.89,43.78,43.79,94108.0,43.6032,43.6828,43.5733,43.5833,94108.0
2025-03-06 12:20:00,43.8,43.91,43.76,43.8,97159.0,43.5932,43.7027,43.5534,43.5932,97159.0
2025-03-06 12:30:00,43.8,43.89,43.72,43.73,87325.0,43.5932,43.6828,43.5136,43.5236,87325.0
2025-03-06 12:40:00,43.73,43.82,43.66,43.71,122010.0,43.5236,43.6131,43.4539,43.5037,122010.0
2025-03-06 12:50:00,43.71,43.79,43.63,43.72,143276.0,43.5037,43.5833,43.424,43.5136,143276.0
2025-03-06 13:00:00,43.72,43.79,43.71,43.75,76650.0,43.5136,43.5833,43.5037,43.5435,76650.0
2025-03-06 13:10:00,43.76,43.95,43.73,43.93,100810.0,43.5534,43.7425,43.5236,43.7226,100810.0
2025-03-06 13:20:00,43.93,43.98,43.88,43.89,116707.0,43.7226,43.7724,43.6729,43.6828,116707.0
2025-03-06 13:30:00,43.89,43.9,43.76,43.77,89326.0,43.6828,43.6928,43.5534,43.5634,89326.0
2025-03-06 13:40:00,43.77,43.77,43.62,43.7,121020.0,43.5634,43.5634,43.4141,43.4937,121020.0
2025-03-06 13:50:00,43.71,43.78,43.7,43.77,111802.0,43.5037,43.5733,43.4937,43.5634,111802.0
2025-03-06 14:00:00,43.77,43.78,43.65,43.69,91623.0,43.5634,43.5733,43.4439,43.4838,91623.0
2025-03-06 14:10:00,43.69,43.77,43.67,43.7,66918.0,43.4838,43.5634,43.4639,43.4937,66918.0
2025-03-06 14:20:00,43.69,43.72,43.64,43.67,97720.0,43.4838,43.5136,43.434,43.4639,97720.0
2025-03-06 14:30:00,43.68,43.73,43.64,43.69,119418.0,43.4738,43.5236,43.434,43.4838,119418.0
2025-03-06 14:40:00,43.69,43.92,43.65,43.9,130962.0,43.4838,43.7127,43.4439,43.6928,130962.0
2025-03-06 14:50:00,43.91,44.04,43.59,43.6,113804.0,43.7027,43.8321,43.3842,43.3942,113804.0
2025-03-06 15:00:00,43.59,43.77,43.56,43.71,130614.0,43.3842,43.5634,43.3544,43.5037,130614.0
2025-03-06 15:10:00,43.71,43.8,43.7,43.79,87865.0,43.5037,43.5932,43.4937,43.5833,87865.0
2025-03-06 15:20:00,43.78,43.81,43.69,43.8,108175.0,43.5733,43.6032,43.4838,43.5932,108175.0
2025-03-06 15:30:00,43.8,43.92,43.79,43.86,161519.0,43.5932,43.7127,43.5833,43.653,161519.0
2025-03-06 15:40:00,43.86,43.95,43.84,43.95,209285.0,43.653,43.7425,43.6331,43.7425,209285.0
2025-03-06 15:50:00,43.96,44.04,43.89,43.91,817086.0,43.7525,43.8321,43.6828,43.7027,817086.0
2025-03-07 09:30:00,43.8,44.37,43.73,44.25,296210.0,43.5932,44.1605,43.5236,44.0411,296210.0
2025-03-07 09:40:00,44.28,44.89,44.28,44.82,282989.0,44.071,44.6781,44.071,44.6084,282989.0
2025-03-07 09:50:00,44.81,45.04,44.79,44.82,272208.0,44.5985,44.8274,44.5786,44.6084,272208.0
2025-03-07 10:00:00,44.83,44.94,44.7,44.82,188529.0,44.6184,44.7279,44.489,44.6084,188529.0
2025-03-07 10:10:00,44.8,44.85,44.59,44.67,171492.0,44.5885,44.6383,44.3795,44.4591,171492.0
2025-03-07 10:20:00,44.66,44.73,44.5,44.58,135985.0,44.4492,44.5189,44.2899,44.3696,135985.0
2025-03-07 10:30:00,44.57,44.58,44.17,44.26,213983.0,44.3596,44.3696,43.9615,44.0511,213983.0
2025-03-07 10:40:00,44.25,44.38,44.08,44.28,181966.0,44.0411,44.1705,43.8719,44.071,181966.0
2025-03-07 10:50:00,44.28,44.3,44.06,44.12,162826.0,44.071,44.0909,43.852,43.9117,162826.0
2025-03-07 11:00:00,44.1,44.14,44.0,44.03,114908.0,43.8918,43.9316,43.7923,43.8222,114908.0
2025-03-07 11:10:00,44.04,44.15,44.02,44.15,86427.0,43.8321,43.9416,43.8122,43.9416,86427.0
2025-03-07 11:20:00,44.15,44.16,43.9,43.93,114094.0,43.9416,43.9515,43.6928,43.7226,114094.0
2025-03-07 11:30:00,43.93,43.98,43.79,43.9,132087.0,43.7226,43.7724,43.5833,43.6928,132087.0
2025-03-07 11:40:00,43.9,43.92,43.83,43.86,104907.0,43.6928,43.7127,43.6231,43.653,104907.0
2025-03-07 11:50:00,43.87,43.9,43.66,43.76,148376.0,43.6629,43.6928,43.4539,43.5534,148376.0
2025-03-07 12:00:00,43.76,43.82,43.66,43.7,149175.0,43.5534,43.6131,43.4539,43.4937,149175.0
2025-03-07 12:10:00,43.7,43.71,43.53,43.54,92209.0,43.4937,43.5037,43.3245,43.3345,92209.0
2025-03-07 12:20:00,43.54,43.66,43.48,43.66,164638.0,43.3345,43.4539,43.2748,43.4539,164638.0
2025-03-07 12:30:00,43.65,43.72,43.57,43.62,100371.0,43.4439,43.5136,43.3643,43.4141,100371.0
2025-03-07 12:40:00,43.61,43.74,43.57,43.69,85059.0,43.4041,43.5335,43.3643,43.4838,85059.0
2025-03-07 12:50:00,43.68,43.88,43.63,43.71,99478.0,43.4738,43.6729,43.424,43.5037,99478.0
2025-03-07 13:00:00,43.71,43.94,43.67,43.84,103532.0,43.5037,43.7326,43.4639,43.6331,103532.0
2025-03-07 13:10:00,43.83,43.9,43.79,43.84,127588.0,43.6231,43.6928,43.5833,43.6331,127588.0
2025-03-07 13:20:00,43.83,43.86,43.75,43.86,88203.0,43.6231,43.653,43.5435,43.653,88203.0
2025-03-07 13:30:00,43.85,44.02,43.83,43.99,154432.0,43.643,43.8122,43.6231,43.7823,154432.0
2025-03-07 13:40:00,43.99,44.06,43.93,43.98,114775.0,43.7823,43.852,43.7226,43.7724,114775.0
2025-03-07 13:50:00,43.98,44.02,43.93,43.97,75655.0,43.7724,43.8122,43.7226,43.7624,75655.0
2025-03-07 14:00:00,43.97,44.03,43.93,43.94,79479.0,43.7624,43.8222,43.7226,43.7326,79479.0
2025-03-07 14:10:00,43.95,44.08,43.94,44.07,73789.0,43.7425,43.8719,43.7326,43.862,73789.0
2025-03-07 14:20:00,44.07,44.23,44.04,44.06,83641.0,43.862,44.0212,43.8321,43.852,83641.0
2025-03-07 14:30:00,44.07,44.18,44.06,44.16,81776.0,43.862,43.9714,43.852,43.9515,81776.0
2025-03-07 14:40:00,44.16,44.21,44.04,44.05,89273.0,43.9515,44.0013,43.8321,43.8421,89273.0
2025-03-07 14:50:00,44.04,44.12,44.0,44.08,70153.0,43.8321,43.9117,43.7923,43.8719,70153.0
2025-03-07 15:00:00,44.08,44.26,44.05,44.26,70029.0,43.8719,44.0511,43.8421,44.0511,70029.0
2025-03-07 15:10:00,44.26,44.29,44.13,44.26,91478.0,44.0511,44.0809,43.9217,44.0511,91478.0
2025-03-07 15:20:00,44.25,44.26,44.19,44.23,86641.0,44.0411,44.0511,43.9814,44.0212,86641.0
2025-03-07 15:30:00,44.23,44.29,44.11,44.15,189244.0,44.0212,44.0809,43.9018,43.9416,189244.0
2025-03-07 15:40:00,44.14,44.19,44.1,44.11,206247.0,43.9316,43.9814,43.8918,43.9018,206247.0
2025-03-07 15:50:00,44.1,44.1,43.83,43.86,637308.0,43.8918,43.8918,43.6231,43.653,637308.0
2025-03-10 09:30:00,43.5,43.9,43.34,43.72,286419.0,43.2947,43.6928,43.1354,43.5136,286419.0
2025-03-10 09:40:00,43.7,43.89,43.57,43.69,121998.0,43.4937,43.6828,43.3643,43.4838,121998.0
2025-03-10 09:50:00,43.68,43.73,43.53,43.66,150622.0,43.4738,43.5236,43.3245,43.4539,150622.0
2025-03-10 10:00:00,43.65,43.73,43.51,43.62,145135.0,43.4439,43.5236,43.3046,43.4141,145135.0
2025-03-10 10:10:00,43.62,43.77,43.57,43.67,122693.0,43.4141,43.5634,43.3643,43.4639,122693.0
2025-03-10 10:20:00,43.68,43.68,43.45,43.45,121055.0,43.4738,43.4738,43.2449,43.2449,121055.0
2025-03-10 10:30:00,43.46,43.5,43.25,43.36,147303.0,43.2548,43.2947,43.0458,43.1553,147303.0
2025-03-10 10:40:00,43.36,43.48,43.26,43.35,147157.0,43.1553,43.2748,43.0558,43.1454,147157.0
2025-03-10 10:50:00,43.35,43.36,43.17,43.27,160664.0,43.1454,43.1553,42.9662,43.0657,160664.0
2025-03-10 11:00:00,43.26,43.4,43.23,43.35,183104.0,43.0558,43.1951,43.0259,43.1454,183104.0
2025-03-10 11:10:00,43.34,43.44,43.27,43.37,79731.0,43.1354,43.2349,43.0657,43.1653,79731.0
2025-03-10 11:20:00,43.38,43.4,43.26,43.38,90720.0,43.1752,43.1951,43.0558,43.1752,90720.0
2025-03-10 11:30:00,43.39,43.52,43.37,43.41,73669.0,43.1852,43.3146,43.1653,43.2051,73669.0
2025-03-10 11:40:00,43.41,43.43,43.28,43.33,165764.0,43.2051,43.225,43.0757,43.1255,165764.0
2025-03-10 11:50:00,43.34,43.36,43.18,43.2,89564.0,43.1354,43.1553,42.9762,42.9961,89564.0
2025-03-10 12:00:00,43.19,43.26,43.03,43.05,112585.0,42.9861,43.0558,42.8269,42.8468,112585.0
2025-03-10 12:10:00,43.05,43.13,42.96,42.97,94329.0,42.8468,42.9264,42.7572,42.7672,94329.0
2025-03-10 12:20:00,42.98,43.04,42.92,43.04,98936.0,42.7771,42.8368,42.7174,42.8368,98936.0
2025-03-10 12:30:00,43.05,43.12,42.94,42.96,82828.0,42.8468,42.9165,42.7373,42.7572,82828.0
2025-03-10 12:40:00,42.96,43.05,42.96,43.01,81018.0,42.7572,42.8468,42.7572,42.807,81018.0
2025-03-10 12:50:00,43.01,43.06,42.94,42.94,79648.0,42.807,42.8567,42.7373,42.7373,79648.0
2025-03-10 13:00:00,42.94,42.96,42.83,42.84,82365.0,42.7373,42.7572,42.6278,42.6378,82365.0
2025-03-10 13:10:00,42.83,42.85,42.71,42.79,117546.0,42.6278,42.6477,42.5084,42.588,117546.0
2025-03-10 13:20:00,42.79,42.84,42.66,42.69,81696.0,42.588,42.6378,42.4586,42.4885,81696.0
2025-03-10 13:30:00,42.69,42.69,42.54,42.58,111413.0,42.4885,42.4885,42.3392,42.379,111413.0
2025-03-10 13:40:00,42.57,42.58,42.45,42.47,92549.0,42.369,42.379,42.2496,42.2695,92549.0
2025-03-10 13:50:00,42.47,42.48,42.36,42.39,83731.0,42.2695,42.2795,42.16,42.1899,83731.0
2025-03-10 14:00:00,42.38,42.39,42.09,42.15,136321.0,42.1799,42.1899,41.8913,41.951,136321.0
2025-03-10 14:10:00,42.15,42.33,42.08,42.26,219424.0,41.951,42.1302,41.8814,42.0605,219424.0
2025-03-10 14:20:00,42.25,42.34,42.23,42.26,108906.0,42.0506,42.1401,42.0307,42.0605,108906.0
2025-03-10 14:30:00,42.27,42.35,42.24,42.24,97606.0,42.0705,42.1501,42.0406,42.0406,97606.0
2025-03-10 14:40:00,42.25,42.35,42.19,42.33,115090.0,42.0506,42.1501,41.9908,42.1302,115090.0
2025-03-10 14:50:00,42.31,42.35,42.19,42.25,100807.0,42.1103,42.1501,41.9908,42.0506,100807.0
2025-03-10 15:00:00,42.24,42.25,42.07,42.1,106970.0,42.0406,42.0506,41.8714,41.9013,106970.0
2025-03-10 15:10:00,42.09,42.41,42.03,42.41,101596.0,41.8913,42.2098,41.8316,42.2098,101596.0
2025-03-10 15:20:00,42.41,42.62,42.37,42.46,177023.0,42.2098,42.4188,42.17,42.2596,177023.0
2025-03-10 15:30:00,42.46,42.72,42.46,42.55,205659.0,42.2596,42.5183,42.2596,42.3491,205659.0
2025-03-10 15:40:00,42.56,42.57,42.31,42.34,305662.0,42.3591,42.369,42.1103,42.1401,305662.0
2025-03-10 15:50:00,42.34,42.42,42.22,42.38,855215.0,42.1401,42.2198,42.0207,42.1799,855215.0
2025-03-11 09:30:00,42.66,43.53,42.66,43.52,398964.0,42.4586,43.3245,42.4586,43.3146,398964.0
2025-03-11 09:40:00,43.5,43.87,43.41,43.85,221636.0,43.2947,43.6629,43.2051,43.643,221636.0
2025-03-11 09:50:00,43.83,43.86,43.42,43.42,171899.0,43.6231,43.653,43.215,43.215,171899.0
2025-03-11 10:00:00,43.42,43.76,43.26,43.74,305274.0,43.215,43.5534,43.0558,43.5335,305274.0
2025-03-11 10:10:00,43.73,43.74,43.38,43.61,219408.0,43.5236,43.5335,43.1752,43.4041,219408.0
2025-03-11 10:20:00,43.61,43.65,43.47,43.52,157739.0,43.4041,43.4439,43.2648,43.3146,157739.0
2025-03-11 10:30:00,43.52,43.63,43.27,43.3,146004.0,43.3146,43.424,43.0657,43.0956,146004.0
2025-03-11 10:40:00,43.3,43.49,43.2,43.46,112530.0,43.0956,43.2847,42.9961,43.2548,112530.0
2025-03-11 10:50:00,43.45,43.74,43.39,43.41,166600.0,43.2449,43.5335,43.1852,43.2051,166600.0
2025-03-11 11:00:00,43.4,43.72,43.34,43.66,163527.0,43.1951,43.5136,43.1354,43.4539,163527.0
2025-03-11 11:10:00,43.66,43.69,43.54,43.58,122922.0,43.4539,43.4838,43.3345,43.3743,122922.0
2025-03-11 11:20:00,43.58,43.58,43.34,43.37,131433.0,43.3743,43.3743,43.1354,43.1653,131433.0
2025-03-11 11:30:00,43.38,43.5,43.3,43.39,83587.0,43.1752,43.2947,43.0956,43.1852,83587.0
2025-03-11 11:40:00,43.4,43.49,43.26,43.34,77710.0,43.1951,43.2847,43.0558,43.1354,77710.0
2025-03-11 11:50:00,43.34,43.38,43.24,43.24,153454.0,43.1354,43.1752,43.0359,43.0359,153454.0
2025-03-11 12:00:00,43.23,43.32,43.16,43.2,78205.0,43.0259,43.1155,42.9563,42.9961,78205.0
2025-03-11 12:10:00,43.2,43.25,43.1,43.12,106530.0,42.9961,43.0458,42.8965,42.9165,106530.0
2025-03-11 12:20:00,43.12,43.2,43.07,43.18,93558.0,42.9165,42.9961,42.8667,42.9762,93558.0
2025-03-11 12:30:00,43.18,43.25,43.16,43.17,143228.0,42.9762,43.0458,42.9563,42.9662,143228.0
2025-03-11 12:40:00,43.18,43.31,43.13,43.18,84041.0,42.9762,43.1056,42.9264,42.9762,84041.0
2025-03-11 12:50:00,43.18,43.22,43.04,43.11,75869.0,42.9762,43.016,42.8368,42.9065,75869.0
2025-03-11 13:00:00,43.1,43.16,43.04,43.09,100762.0,42.8965,42.9563,42.8368,42.8866,100762.0
2025-03-11 13:10:00,43.09,43.12,42.97,43.0,92289.0,42.8866,42.9165,42.7672,42.797,92289.0
2025-03-11 13:20:00,42.99,43.03,42.92,42.97,110581.0,42.7871,42.8269,42.7174,42.7672,110581.0
2025-03-11 13:30:00,42.96,43.06,42.89,42.97,112197.0,42.7572,42.8567,42.6875,42.7672,112197.0
2025-03-11 13:40:00,42.98,43.3,42.97,43.25,84744.0,42.7771,43.0956,42.7672,43.0458,84744.0
2025-03-11 13:50:00,43.24,43.34,43.15,43.18,86129.0,43.0359,43.1354,42.9463,42.9762,86129.0
2025-03-11 14:00:00,43.17,43.39,43.16,43.32,122179.0,42.9662,43.1852,42.9563,43.1155,122179.0
2025-03-11 14:10:00,43.32,43.39,43.27,43.32,82826.0,43.1155,43.1852,43.0657,43.1155,82826.0
2025-03-11 14:20:00,43.34,43.53,43.34,43.47,89636.0,43.1354,43.3245,43.1354,43.2648,89636.0
2025-03-11 14:30:00,43.47,43.49,43.4,43.47,80211.0,43.2648,43.2847,43.1951,43.2648,80211.0
2025-03-11 14:40:00,43.48,43.71,43.45,43.66,86318.0,43.2748,43.5037,43.2449,43.4539,86318.0
2025-03-11 14:50:00,43.66,43.82,43.66,43.72,189689.0,43.4539,43.6131,43.4539,43.5136,189689.0
2025-03-11 15:00:00,43.73,43.81,43.59,43.73,105454.0,43.5236,43.6032,43.3842,43.5236,105454.0
2025-03-11 15:10:00,43.73,43.73,43.59,43.68,141010.0,43.5236,43.5236,43.3842,43.4738,141010.0
2025-03-11 15:20:00,43.69,43.76,43.56,43.58,120047.0,43.4838,43.5534,43.3544,43.3743,120047.0
2025-03-11 15:30:00,43.59,43.73,43.56,43.58,162480.0,43.3842,43.5236,43.3544,43.3743,162480.0
2025-03-11 15:40:00,43.57,43.64,43.52,43.63,155189.0,43.3643,43.434,43.3146,43.424,155189.0
2025-03-11 15:50:00,43.63,43.63,43.37,43.43,650478.0,43.424,43.424,43.1653,43.225,650478.0
2025-03-12 09:30:00,43.3,43.55,43.04,43.29,275046.0,43.0956,43.3444,42.8368,43.0856,275046.0
2025-03-12 09:40:00,43.27,43.37,43.14,43.3,119971.0,43.0657,43.1653,42.9364,43.0956,119971.0
2025-03-12 09:50:00,43.32,43.53,43.15,43.27,119870.0,43.1155,43.3245,42.9463,43.0657,119870.0
2025-03-12 10:00:00,43.27,43.52,43.2,43.42,120638.0,43.0657,43.3146,42.9961,43.215,120638.0
2025-03-12 10:10:00,43.44,43.44,43.2,43.28,92990.0,43.2349,43.2349,42.9961,43.0757,92990.0
2025-03-12 10:20:00,43.28,43.41,43.27,43.32,72696.0,43.0757,43.2051,43.0657,43.1155,72696.0
2025-03-12 10:30:00,43.31,43.35,43.09,43.09,113836.0,43.1056,43.1454,42.8866,42.8866,113836.0
2025-03-12 10:40:00,43.09,43.14,42.94,42.98,135439.0,42.8866,42.9364,42.7373,42.7771,135439.0
2025-03-12 10:50:00,42.98,43.19,42.98,43.09,68488.0,42.7771,42.9861,42.7771,42.8866,68488.0
2025-03-12 11:00:00,43.1,43.14,42.9,43.0,138549.0,42.8965,42.9364,42.6975,42.797,138549.0
2025-03-12 11:10:00,43.01,43.18,42.97,43.12,85217.0,42.807,42.9762,42.7672,42.9165,85217.0
2025-03-12 11:20:00,43.11,43.22,43.07,43.15,81888.0,42.9065,43.016,42.8667,42.9463,81888.0
2025-03-12 11:30:00,43.15,43.23,43.08,43.16,93065.0,42.9463,43.0259,42.8766,42.9563,93065.0
2025-03-12 11:40:00,43.16,43.34,43.14,43.31,85117.0,42.9563,43.1354,42.9364,43.1056,85117.0
2025-03-12 11:50:00,43.3,43.35,43.14,43.27,119087.0,43.0956,43.1454,42.9364,43.0657,119087.0
2025-03-12 12:00:00,43.27,43.58,43.21,43.55,74933.0,43.0657,43.3743,43.006,43.3444,74933.0
2025-03-12 12:10:00,43.54,43.55,43.39,43.41,83933.0,43.3345,43.3444,43.1852,43.2051,83933.0
2025-03-12 12:20:00,43.42,43.58,43.42,43.56,106216.0,43.215,43.3743,43.215,43.3544,106216.0
2025-03-12 12:30:00,43.57,43.64,43.53,43.55,130841.0,43.3643,43.434,43.3245,43.3444,130841.0
2025-03-12 12:40:00,43.54,43.59,43.45,43.58,109596.0,43.3345,43.3842,43.2449,43.3743,109596.0
2025-03-12 12:50:00,43.58,43.59,43.47,43.48,78686.0,43.3743,43.3842,43.2648,43.2748,78686.0
2025-03-12 13:00:00,43.49,43.62,43.47,43.59,81475.0,43.2847,43.4141,43.2648,43.3842,81475.0
2025-03-12 13:10:00,43.59,43.63,43.56,43.59,47850.0,43.3842,43.424,43.3544,43.3842,47850.0
2025-03-12 13:20:00,43.59,43.66,43.58,43.66,73524.0,43.3842,43.4539,43.3743,43.4539,73524.0
2025-03-12 13:30:00,43.65,43.77,43.64,43.73,109755.0,43.4439,43.5634,43.434,43.5236,109755.0
2025-03-12 13:40:00,43.73,43.8,43.69,43.73,77984.0,43.5236,43.5932,43.4838,43.5236,77984.0
2025-03-12 13:50:00,43.72,43.76,43.58,43.58,167336.0,43.5136,43.5534,43.3743,43.3743,167336.0
2025-03-12 14:00:00,43.57,43.7,43.52,43.61,67646.0,43.3643,43.4937,43.3146,43.4041,67646.0
2025-03-12 14:10:00,43.61,43.69,43.6,43.68,64125.0,43.4041,43.4838,43.3942,43.4738,64125.0
2025-03-12 14:20:00,43.68,43.85,43.66,43.84,79099.0,43.4738,43.643,43.4539,43.6331,79099.0
2025-03-12 14:30:00,43.85,43.87,43.77,43.8,81367.0,43.643,43.6629,43.5634,43.5932,81367.0
2025-03-12 14:40:00,43.81,43.9,43.8,43.88,142907.0,43.6032,43.6928,43.5932,43.6729,142907.0
2025-03-12 14:50:00,43.88,43.94,43.8,43.9,80397.0,43.6729,43.7326,43.5932,43.6928,80397.0
2025-03-12 15:00:00,43.9,43.96,43.86,43.9,69042.0,43.6928,43.7525,43.653,43.6928,69042.0
2025-03-12 15:10:00,43.9,43.95,43.81,43.87,115279.0,43.6928,43.7425,43.6032,43.6629,115279.0
2025-03-12 15:20:00,43.86,43.88,43.72,43.79,105090.0,43.653,43.6729,43.5136,43.5833,105090.0
2025-03-12 15:30:00,43.79,43.86,43.73,43.86,127922.0,43.5833,43.653,43.5236,43.653,127922.0
2025-03-12 15:40:00,43.86,43.9,43.8,43.9,134335.0,43.653,43.6928,43.5932,43.6928,134335.0
2025-03-12 15:50:00,43.9,43.9,43.62,43.63,517454.0,43.6928,43.6928,43.4141,43.424,517454.0
2025-03-13 09:30:00,44.07,44.93,43.93,44.89,431331.0,43.862,44.7179,43.7226,44.6781,431331.0
2025-03-13 09:40:00,44.89,45.34,44.85,45.17,295139.0,44.6781,45.126,44.6383,44.9568,295139.0
2025-03-13 09:50:00,45.18,45.28,44.97,45.09,226895.0,44.9667,45.0663,44.7577,44.8772,226895.0
2025-03-13 10:00:00,45.09,45.26,44.99,45.11,225271.0,44.8772,45.0463,44.7776,44.8971,225271.0
2025-03-13 10:10:00,45.1,45.26,45.05,45.16,203616.0,44.8871,45.0463,44.8373,44.9468,203616.0
2025-03-13 10:20:00,45.16,45.37,45.07,45.11,140528.0,44.9468,45.1558,44.8572,44.8971,140528.0
2025-03-13 10:30:00,45.11,45.32,45.1,45.29,169379.0,44.8971,45.1061,44.8871,45.0762,169379.0
2025-03-13 10:40:00,45.29,45.48,45.23,45.43,204821.0,45.0762,45.2653,45.0165,45.2155,204821.0
2025-03-13 10:50:00,45.42,45.59,45.37,45.58,255797.0,45.2056,45.3748,45.1558,45.3648,255797.0
2025-03-13 11:00:00,45.59,45.9,45.59,45.89,538280.0,45.3748,45.6833,45.3748,45.6734,538280.0
2025-03-13 11:10:00,45.9,46.07,45.85,46.05,335734.0,45.6833,45.8525,45.6336,45.8326,335734.0
2025-03-13 11:20:00,46.05,46.27,46.04,46.15,270655.0,45.8326,46.0516,45.8227,45.9321,270655.0
2025-03-13 11:30:00,46.13,46.15,45.89,46.03,184061.0,45.9122,45.9321,45.6734,45.8127,184061.0
2025-03-13 11:40:00,46.03,46.12,45.83,45.96,320995.0,45.8127,45.9023,45.6137,45.743,320995.0
2025-03-13 11:50:00,45.96,46.08,45.83,45.94,135723.0,45.743,45.8625,45.6137,45.7231,135723.0
2025-03-13 12:00:00,45.95,46.16,45.92,46.14,165855.0,45.7331,45.9421,45.7032,45.9222,165855.0
2025-03-13 12:10:00,46.14,46.17,45.97,46.07,149159.0,45.9222,45.9521,45.753,45.8525,149159.0
2025-03-13 12:20:00,46.05,46.07,45.81,45.91,132608.0,45.8326,45.8525,45.5938,45.6933,132608.0
2025-03-13 12:30:00,45.91,46.07,45.84,46.06,128778.0,45.6933,45.8525,45.6236,45.8426,128778.0
2025-03-13 12:40:00,46.05,46.07,45.63,45.68,147272.0,45.8326,45.8525,45.4146,45.4644,147272.0
2025-03-13 12:50:00,45.67,45.72,45.29,45.44,223745.0,45.4544,45.5042,45.0762,45.2255,223745.0
2025-03-13 13:00:00,45.44,45.48,45.3,45.45,225998.0,45.2255,45.2653,45.0862,45.2355,225998.0
2025-03-13 13:10:00,45.44,45.6,45.35,45.38,129961.0,45.2255,45.3847,45.1359,45.1658,129961.0
2025-03-13 13:20:00,45.39,45.5,45.37,45.46,149921.0,45.1757,45.2852,45.1558,45.2454,149921.0
2025-03-13 13:30:00,45.45,45.46,45.24,45.28,112989.0,45.2355,45.2454,45.0264,45.0663,112989.0
2025-03-13 13:40:00,45.29,45.39,45.28,45.3,146392.0,45.0762,45.1757,45.0663,45.0862,146392.0
2025-03-13 13:50:00,45.3,45.45,45.29,45.32,131766.0,45.0862,45.2355,45.0762,45.1061,131766.0
2025-03-13 14:00:00,45.31,45.47,45.28,45.39,171070.0,45.0961,45.2554,45.0663,45.1757,171070.0
2025-03-13 14:10:00,45.39,45.56,45.37,45.46,85471.0,45.1757,45.3449,45.1558,45.2454,85471.0
2025-03-13 14:20:00,45.44,45.58,45.43,45.5,122544.0,45.2255,45.3648,45.2155,45.2852,122544.0
2025-03-13 14:30:00,45.51,45.61,45.46,45.54,107963.0,45.2952,45.3947,45.2454,45.325,107963.0
2025-03-13 14:40:00,45.55,45.63,45.49,45.59,87924.0,45.335,45.4146,45.2753,45.3748,87924.0
2025-03-13 14:50:00,45.59,45.67,45.54,45.67,120749.0,45.3748,45.4544,45.325,45.4544,120749.0
2025-03-13 15:00:00,45.66,45.73,45.56,45.59,75893.0,45.4445,45.5141,45.3449,45.3748,75893.0
2025-03-13 15:10:00,45.58,45.72,45.57,45.68,61477.0,45.3648,45.5042,45.3549,45.4644,61477.0
2025-03-13 15:20:00,45.67,45.7,45.6,45.62,83057.0,45.4544,45.4843,45.3847,45.4046,83057.0
2025-03-13 15:30:00,45.62,45.7,45.61,45.64,165456.0,45.4046,45.4843,45.3947,45.4246,165456.0
2025-03-13 15:40:00,45.64,45.85,45.63,45.84,229233.0,45.4246,45.6336,45.4146,45.6236,229233.0
2025-03-13 15:50:00,45.84,45.87,45.62,45.67,861205.0,45.6236,45.6535,45.4046,45.4544,861205.0
2025-03-14 09:30:00,46.67,46.77,45.84,46.22,638432.0,46.4497,46.5492,45.6236,46.0018,638432.0
2025-03-14 09:40:00,46.23,46.67,46.17,46.62,316337.0,46.0118,46.4497,45.9521,46.3999,316337.0
2025-03-14 09:50:00,46.63,46.66,46.36,46.41,332323.0,46.4099,46.4397,46.1412,46.1909,332323.0
2025-03-14 10:00:00,46.38,46.74,46.11,46.69,254487.0,46.1611,46.5194,45.8923,46.4696,254487.0
2025-03-14 10:10:00,46.69,46.83,46.58,46.63,176043.0,46.4696,46.6089,46.3601,46.4099,176043.0
2025-03-14 10:20:00,46.62,46.69,46.26,46.31,261924.0,46.3999,46.4696,46.0416,46.0914,261924.0
2025-03-14 10:30:00,46.31,46.43,46.26,46.34,167002.0,46.0914,46.2108,46.0416,46.1213,167002.0
2025-03-14 10:40:00,46.34,46.51,46.33,46.47,101914.0,46.1213,46.2904,46.1113,46.2506,101914.0
2025-03-14 10:50:00,46.44,46.69,46.44,46.69,220049.0,46.2208,46.4696,46.2208,46.4696,220049.0
2025-03-14 11:00:00,46.69,46.74,46.43,46.47,166120.0,46.4696,46.5194,46.2108,46.2506,166120.0
2025-03-14 11:10:00,46.47,46.54,46.4,46.43,150201.0,46.2506,46.3203,46.181,46.2108,150201.0
2025-03-14 11:20:00,46.43,46.49,46.3,46.47,125255.0,46.2108,46.2705,46.0814,46.2506,125255.0
2025-03-14 11:30:00,46.49,46.61,46.48,46.58,103756.0,46.2705,46.39,46.2606,46.3601,103756.0
2025-03-14 11:40:00,46.59,46.6,46.5,46.55,100447.0,46.3701,46.38,46.2805,46.3303,100447.0
2025-03-14 11:50:00,46.55,46.62,46.49,46.55,131589.0,46.3303,46.3999,46.2705,46.3303,131589.0
2025-03-14 12:00:00,46.56,46.56,46.37,46.44,158297.0,46.3402,46.3402,46.1511,46.2208,158297.0
2025-03-14 12:10:00,46.44,46.49,46.37,46.4,174704.0,46.2208,46.2705,46.1511,46.181,174704.0
2025-03-14 12:20:00,46.4,46.54,46.38,46.39,171447.0,46.181,46.3203,46.1611,46.171,171447.0
2025-03-14 12:30:00,46.39,46.43,46.28,46.32,147401.0,46.171,46.2108,46.0615,46.1013,147401.0
2025-03-14 12:40:00,46.32,46.42,46.29,46.39,86789.0,46.1013,46.2009,46.0715,46.171,86789.0
2025-03-14 12:50:00,46.4,46.46,46.38,46.4,76904.0,46.181,46.2407,46.1611,46.181,76904.0
2025-03-14 13:00:00,46.4,46.45,46.35,46.38,72114.0,46.181,46.2307,46.1312,46.1611,72114.0
2025-03-14 13:10:00,46.38,46.39,46.22,46.22,76933.0,46.1611,46.171,46.0018,46.0018,76933.0
2025-03-14 13:20:00,46.22,46.23,46.09,46.14,128341.0,46.0018,46.0118,45.8724,45.9222,128341.0
2025-03-14 13:30:00,46.14,46.23,46.01,46.08,156833.0,45.9222,46.0118,45.7928,45.8625,156833.0
2025-03-14 13:40:00,46.07,46.12,46.03,46.06,108252.0,45.8525,45.9023,45.8127,45.8426,108252.0
2025-03-14 13:50:00,46.05,46.08,45.99,46.0,71991.0,45.8326,45.8625,45.7729,45.7829,71991.0
2025-03-14 14:00:00,46.0,46.02,45.84,45.87,114703.0,45.7829,45.8028,45.6236,45.6535,114703.0
2025-03-14 14:10:00,45.88,45.95,45.87,45.93,88008.0,45.6634,45.7331,45.6535,45.7132,88008.0
2025-03-14 14:20:00,45.92,45.92,45.84,45.86,95150.0,45.7032,45.7032,45.6236,45.6435,95150.0
2025-03-14 14:30:00,45.86,45.95,45.85,45.95,94385.0,45.6435,45.7331,45.6336,45.7331,94385.0
2025-03-14 14:40:00,45.95,45.95,45.84,45.92,109266.0,45.7331,45.7331,45.6236,45.7032,109266.0
2025-03-14 14:50:00,45.91,45.92,45.83,45.85,101800.0,45.6933,45.7032,45.6137,45.6336,101800.0
2025-03-14 15:00:00,45.85,46.01,45.82,45.98,137298.0,45.6336,45.7928,45.6037,45.7629,137298.0
2025-03-14 15:10:00,45.98,46.03,45.96,46.0,162611.0,45.7629,45.8127,45.743,45.7829,162611.0
2025-03-14 15:20:00,46.0,46.05,45.96,46.03,136004.0,45.7829,45.8326,45.743,45.8127,136004.0
2025-03-14 15:30:00,46.03,46.15,46.03,46.09,202847.0,45.8127,45.9321,45.8127,45.8724,202847.0
2025-03-14 15:40:00,46.09,46.29,46.06,46.26,278939.0,45.8724,46.0715,45.8426,46.0416,278939.0
2025-03-14 15:50:00,46.26,46.33,46.22,46.25,738605.0,46.0416,46.1113,46.0018,46.0317,738605.0
2025-03-17 09:30:00,46.7,47.42,46.4,47.13,588985.0,46.4796,47.1962,46.181,46.9075,588985.0
2025-03-17 09:40:00,47.13,47.49,47.12,47.34,407562.0,46.9075,47.2658,46.8976,47.1165,407562.0
2025-03-17 09:50:00,47.35,47.45,47.29,47.31,208829.0,47.1265,47.226,47.0668,47.0867,208829.0
2025-03-17 10:00:00,47.3,47.45,47.23,47.39,145613.0,47.0767,47.226,47.007,47.1663,145613.0
2025-03-17 10:10:00,47.37,47.43,47.3,47.4,105819.0,47.1464,47.2061,47.0767,47.1762,105819.0
2025-03-17 10:20:00,47.41,47.53,47.38,47.44,232659.0,47.1862,47.3056,47.1563,47.2161,232659.0
2025-03-17 10:30:00,47.45,47.48,47.2,47.32,129275.0,47.226,47.2559,46.9772,47.0966,129275.0
2025-03-17 10:40:00,47.33,47.44,47.29,47.32,87295.0,47.1066,47.2161,47.0668,47.0966,87295.0
2025-03-17 10:50:00,47.31,47.31,47.14,47.29,128448.0,47.0867,47.0867,46.9175,47.0668,128448.0
2025-03-17 11:00:00,47.29,47.34,47.18,47.23,117463.0,47.0668,47.1165,46.9573,47.007,117463.0
2025-03-17 11:10:00,47.22,47.25,47.11,47.14,164736.0,46.9971,47.027,46.8876,46.9175,164736.0
2025-03-17 11:20:00,47.15,47.2,47.01,47.01,126885.0,46.9274,46.9772,46.7881,46.7881,126885.0
2025-03-17 11:30:00,47.01,47.14,46.97,47.09,128386.0,46.7881,46.9175,46.7483,46.8677,128386.0
2025-03-17 11:40:00,47.09,47.35,47.08,47.3,143264.0,46.8677,47.1265,46.8578,47.0767,143264.0
2025-03-17 11:50:00,47.31,47.42,47.29,47.34,90938.0,47.0867,47.1962,47.0668,47.1165,90938.0
2025-03-17 12:00:00,47.35,47.41,47.23,47.28,76865.0,47.1265,47.1862,47.007,47.0568,76865.0
2025-03-17 12:10:00,47.27,47.4,47.25,47.4,65437.0,47.0469,47.1762,47.027,47.1762,65437.0
2025-03-17 12:20:00,47.39,47.42,47.35,47.39,100318.0,47.1663,47.1962,47.1265,47.1663,100318.0
2025-03-17 12:30:00,47.39,47.43,47.33,47.35,104114.0,47.1663,47.2061,47.1066,47.1265,104114.0
2025-03-17 12:40:00,47.34,47.39,47.18,47.24,112161.0,47.1165,47.1663,46.9573,47.017,112161.0
2025-03-17 12:50:00,47.24,47.39,47.22,47.28,66963.0,47.017,47.1663,46.9971,47.0568,66963.0
2025-03-17 13:00:00,47.29,47.34,47.25,47.31,64316.0,47.0668,47.1165,47.027,47.0867,64316.0
2025-03-17 13:10:00,47.31,47.38,47.3,47.32,66835.0,47.0867,47.1563,47.0767,47.0966,66835.0
2025-03-17 13:20:00,47.32,47.42,47.31,47.4,56033.0,47.0966,47.1962,47.0867,47.1762,56033.0
2025-03-17 13:30:00,47.41,47.48,47.4,47.46,63512.0,47.1862,47.2559,47.1762,47.236,63512.0
2025-03-17 13:40:00,47.46,47.54,47.44,47.53,155562.0,47.236,47.3156,47.2161,47.3056,155562.0
2025-03-17 13:50:00,47.53,47.59,47.52,47.56,134168.0,47.3056,47.3653,47.2957,47.3355,134168.0
2025-03-17 14:00:00,47.55,47.7,47.55,47.69,223682.0,47.3255,47.4748,47.3255,47.4649,223682.0
2025-03-17 14:10:00,47.69,47.83,47.68,47.83,152233.0,47.4649,47.6042,47.4549,47.6042,152233.0
2025-03-17 14:20:00,47.83,47.84,47.77,47.78,108286.0,47.6042,47.6142,47.5445,47.5545,108286.0
2025-03-17 14:30:00,47.78,47.79,47.74,47.76,67642.0,47.5545,47.5644,47.5146,47.5345,67642.0
2025-03-17 14:40:00,47.76,47.76,47.62,47.65,120634.0,47.5345,47.5345,47.3952,47.4251,120634.0
2025-03-17 14:50:00,47.65,47.65,47.56,47.62,131082.0,47.4251,47.4251,47.3355,47.3952,131082.0
2025-03-17 15:00:00,47.62,47.66,47.56,47.64,110054.0,47.3952,47.435,47.3355,47.4151,110054.0
2025-03-17 15:10:00,47.64,47.73,47.64,47.69,104103.0,47.4151,47.5047,47.4151,47.4649,104103.0
2025-03-17 15:20:00,47.69,47.72,47.6,47.61,99937.0,47.4649,47.4947,47.3753,47.3853,99937.0
2025-03-17 15:30:00,47.61,47.65,47.58,47.6,154553.0,47.3853,47.4251,47.3554,47.3753,154553.0
2025-03-17 15:40:00,47.61,47.73,47.6,47.63,320897.0,47.3853,47.5047,47.3753,47.4052,320897.0
2025-03-17 15:50:00,47.64,47.67,47.51,47.55,1230895.0,47.4151,47.445,47.2857,47.3255,1230895.0
2025-03-18 09:30:00,48.34,48.68,47.9,47.95,894811.0,48.1118,48.4502,47.6739,47.7236,894811.0
2025-03-18 09:40:00,47.95,48.43,47.9,48.36,493184.0,47.7236,48.2014,47.6739,48.1317,493184.0
2025-03-18 09:50:00,48.37,48.49,48.04,48.08,375529.0,48.1417,48.2611,47.8132,47.853,375529.0
2025-03-18 10:00:00,48.09,48.13,47.84,47.99,308675.0,47.863,47.9028,47.6142,47.7635,308675.0
2025-03-18 10:10:00,47.99,47.99,47.62,47.66,260563.0,47.7635,47.7635,47.3952,47.435,260563.0
2025-03-18 10:20:00,47.66,47.93,47.62,47.9,233482.0,47.435,47.7037,47.3952,47.6739,233482.0
2025-03-18 10:30:00,47.9,47.95,47.74,47.94,163210.0,47.6739,47.7236,47.5146,47.7137,163210.0
2025-03-18 10:40:00,47.94,47.94,47.65,47.66,169998.0,47.7137,47.7137,47.4251,47.435,169998.0
2025-03-18 10:50:00,47.67,47.86,47.66,47.67,149776.0,47.445,47.6341,47.435,47.445,149776.0
2025-03-18 11:00:00,47.68,47.74,47.48,47.72,172476.0,47.4549,47.5146,47.2559,47.4947,172476.0
2025-03-18 11:10:00,47.72,47.9,47.62,47.88,153385.0,47.4947,47.6739,47.3952,47.654,153385.0
2025-03-18 11:20:00,47.88,47.93,47.82,47.87,111885.0,47.654,47.7037,47.5943,47.644,111885.0
2025-03-18 11:30:00,47.85,47.91,47.8,47.88,115502.0,47.6241,47.6838,47.5744,47.654,115502.0
2025-03-18 11:40:00,47.89,47.9,47.72,47.73,144803.0,47.6639,47.6739,47.4947,47.5047,144803.0
2025-03-18 11:50:00,47.73,47.79,47.71,47.79,168729.0,47.5047,47.5644,47.4848,47.5644,168729.0
2025-03-18 12:00:00,47.78,47.87,47.74,47.79,80551.0,47.5545,47.644,47.5146,47.5644,80551.0
2025-03-18 12:10:00,47.8,48.0,47.8,47.99,138816.0,47.5744,47.7734,47.5744,47.7635,138816.0
2025-03-18 12:20:00,47.98,48.05,47.96,48.01,120755.0,47.7535,47.8232,47.7336,47.7834,120755.0
2025-03-18 12:30:00,48.01,48.06,47.93,47.95,90684.0,47.7834,47.8331,47.7037,47.7236,90684.0
2025-03-18 12:40:00,47.95,47.97,47.8,47.88,88169.0,47.7236,47.7436,47.5744,47.654,88169.0
2025-03-18 12:50:00,47.88,47.98,47.84,47.96,79083.0,47.654,47.7535,47.6142,47.7336,79083.0
2025-03-18 13:00:00,47.96,48.0,47.9,47.91,70906.0,47.7336,47.7734,47.6739,47.6838,70906.0
2025-03-18 13:10:00,47.91,48.01,47.8,47.85,147471.0,47.6838,47.7834,47.5744,47.6241,147471.0
2025-03-18 13:20:00,47.84,47.92,47.81,47.86,79404.0,47.6142,47.6938,47.5843,47.6341,79404.0
2025-03-18 13:30:00,47.86,47.9,47.79,47.9,90212.0,47.6341,47.6739,47.5644,47.6739,90212.0
2025-03-18 13:40:00,47.9,47.92,47.84,47.88,60863.0,47.6739,47.6938,47.6142,47.654,60863.0
2025-03-18 13:50:00,47.88,47.99,47.84,47.95,205682.0,47.654,47.7635,47.6142,47.7236,205682.0
2025-03-18 14:00:00,47.96,47.99,47.87,47.98,94410.0,47.7336,47.7635,47.644,47.7535,94410.0
2025-03-18 14:10:00,47.98,48.05,47.97,48.04,87452.0,47.7535,47.8232,47.7436,47.8132,87452.0
2025-03-18 14:20:00,48.05,48.1,47.96,47.98,95100.0,47.8232,47.8729,47.7336,47.7535,95100.0
2025-03-18 14:30:00,47.99,48.05,47.98,48.03,76899.0,47.7635,47.8232,47.7535,47.8033,76899.0
2025-03-18 14:40:00,48.03,48.04,47.97,48.01,126810.0,47.8033,47.8132,47.7436,47.7834,126810.0
2025-03-18 14:50:00,48.01,48.03,47.89,47.91,115953.0,47.7834,47.8033,47.6639,47.6838,115953.0
2025-03-18 15:00:00,47.9,47.91,47.77,47.84,101886.0,47.6739,47.6838,47.5445,47.6142,101886.0
2025-03-18 15:10:00,47.84,47.86,47.74,47.82,125220.0,47.6142,47.6341,47.5146,47.5943,125220.0
2025-03-18 15:20:00,47.82,47.85,47.78,47.82,180236.0,47.5943,47.6241,47.5545,47.5943,180236.0
2025-03-18 15:30:00,47.82,47.9,47.82,47.86,204115.0,47.5943,47.6739,47.5943,47.6341,204115.0
2025-03-18 15:40:00,47.86,47.98,47.82,47.86,267974.0,47.6341,47.7535,47.5943,47.6341,267974.0
2025-03-18 15:50:00,47.85,47.96,47.73,47.84,997801.0,47.6241,47.7336,47.5047,47.6142,997801.0
2025-03-19 09:30:00,47.85,47.98,47.63,47.79,397333.0,47.6241,47.7535,47.4052,47.5644,397333.0
2025-03-19 09:40:00,47.8,48.04,47.76,47.96,219695.0,47.5744,47.8132,47.5345,47.7336,219695.0
2025-03-19 09:50:00,47.97,48.15,47.96,48.06,170507.0,47.7436,47.9227,47.7336,47.8331,170507.0
2025-03-19 10:00:00,48.07,48.07,47.88,47.91,133876.0,47.8431,47.8431,47.654,47.6838,133876.0
2025-03-19 10:10:00,47.92,47.92,47.65,47.66,99108.0,47.6938,47.6938,47.4251,47.435,99108.0
2025-03-19 10:20:00,47.66,47.73,47.48,47.55,220837.0,47.435,47.5047,47.2559,47.3255,220837.0
2025-03-19 10:30:00,47.55,47.76,47.55,47.7,105115.0,47.3255,47.5345,47.3255,47.4748,105115.0
2025-03-19 10:40:00,47.71,47.72,47.64,47.64,149091.0,47.4848,47.4947,47.4151,47.4151,149091.0
2025-03-19 10:50:00,47.64,47.65,47.52,47.6,144500.0,47.4151,47.4251,47.2957,47.3753,144500.0
2025-03-19 11:00:00,47.59,47.73,47.51,47.71,92005.0,47.3653,47.5047,47.2857,47.4848,92005.0
2025-03-19 11:10:00,47.72,47.72,47.61,47.64,89548.0,47.4947,47.4947,47.3853,47.4151,89548.0
2025-03-19 11:20:00,47.65,47.83,47.64,47.83,105928.0,47.4251,47.6042,47.4151,47.6042,105928.0
2025-03-19 11:30:00,47.83,47.98,47.78,47.91,187637.0,47.6042,47.7535,47.5545,47.6838,187637.0
2025-03-19 11:40:00,47.91,48.03,47.9,47.98,214221.0,47.6838,47.8033,47.6739,47.7535,214221.0
2025-03-19 11:50:00,47.98,48.03,47.92,47.94,265469.0,47.7535,47.8033,47.6938,47.7137,265469.0
2025-03-19 12:00:00,47.94,48.09,47.94,48.03,91887.0,47.7137,47.863,47.7137,47.8033,91887.0
2025-03-19 12:10:00,48.02,48.04,47.98,48.02,74231.0,47.7933,47.8132,47.7535,47.7933,74231.0
2025-03-19 12:20:00,48.01,48.07,48.0,48.01,79330.0,47.7834,47.8431,47.7734,47.7834,79330.0
2025-03-19 12:30:00,48.0,48.05,47.96,48.01,58409.0,47.7734,47.8232,47.7336,47.7834,58409.0
2025-03-19 12:40:00,48.0,48.02,47.95,47.97,56463.0,47.7734,47.7933,47.7236,47.7436,56463.0
2025-03-19 12:50:00,47.97,47.99,47.93,47.96,60718.0,47.7436,47.7635,47.7037,47.7336,60718.0
2025-03-19 13:00:00,47.96,47.98,47.9,47.94,67831.0,47.7336,47.7535,47.6739,47.7137,67831.0
2025-03-19 13:10:00,47.93,47.98,47.9,47.91,60531.0,47.7037,47.7535,47.6739,47.6838,60531.0
2025-03-19 13:20:00,47.91,47.91,47.76,47.77,123602.0,47.6838,47.6838,47.5345,47.5445,123602.0
2025-03-19 13:30:00,47.77,47.83,47.74,47.81,131824.0,47.5445,47.6042,47.5146,47.5843,131824.0
2025-03-19 13:40:00,47.82,47.82,47.66,47.68,74909.0,47.5943,47.5943,47.435,47.4549,74909.0
2025-03-19 13:50:00,47.68,47.78,47.67,47.73,69926.0,47.4549,47.5545,47.445,47.5047,69926.0
2025-03-19 14:00:00,47.71,48.06,47.64,47.96,203132.0,47.4848,47.8331,47.4151,47.7336,203132.0
2025-03-19 14:10:00,47.97,48.05,47.9,47.97,124762.0,47.7436,47.8232,47.6739,47.7436,124762.0
2025-03-19 14:20:00,47.98,48.02,47.92,47.93,63308.0,47.7535,47.7933,47.6938,47.7037,63308.0
2025-03-19 14:30:00,47.93,48.09,47.93,48.0,132296.0,47.7037,47.863,47.7037,47.7734,132296.0
2025-03-19 14:40:00,48.02,48.2,47.95,48.07,122745.0,47.7933,47.9725,47.7236,47.8431,122745.0
2025-03-19 14:50:00,48.08,48.24,48.06,48.2,129251.0,47.853,48.0123,47.8331,47.9725,129251.0
2025-03-19 15:00:00,48.2,48.36,48.19,48.34,151086.0,47.9725,48.1317,47.9625,48.1118,151086.0
2025-03-19 15:10:00,48.34,48.37,48.17,48.19,170661.0,48.1118,48.1417,47.9426,47.9625,170661.0
2025-03-19 15:20:00,48.2,48.21,48.01,48.05,177636.0,47.9725,47.9824,47.7834,47.8232,177636.0
2025-03-19 15:30:00,48.04,48.16,48.02,48.14,216378.0,47.8132,47.9327,47.7933,47.9128,216378.0
2025-03-19 15:40:00,48.14,48.19,48.09,48.11,229418.0,47.9128,47.9625,47.863,47.8829,229418.0
2025-03-19 15:50:00,48.12,48.12,47.93,48.0,636248.0,47.8928,47.8928,47.7037,47.7734,636248.0
2025-03-20 09:30:00,47.5,47.84,47.2,47.8,359429.0,47.2758,47.6142,46.9772,47.5744,359429.0
2025-03-20 09:40:00,47.79,47.79,47.56,47.67,93395.0,47.5644,47.5644,47.3355,47.445,93395.0
2025-03-20 09:50:00,47.65,47.69,47.45,47.49,78604.0,47.4251,47.4649,47.226,47.2658,78604.0
2025-03-20 10:00:00,47.48,47.82,47.47,47.8,85959.0,47.2559,47.5943,47.2459,47.5744,85959.0
2025-03-20 10:10:00,47.79,48.04,47.74,47.91,144631.0,47.5644,47.8132,47.5146,47.6838,144631.0
2025-03-20 10:20:00,47.91,47.97,47.84,47.86,80097.0,47.6838,47.7436,47.6142,47.6341,80097.0
2025-03-20 10:30:00,47.87,47.95,47.82,47.95,73319.0,47.644,47.7236,47.5943,47.7236,73319.0
2025-03-20 10:40:00,47.94,48.11,47.93,48.08,71593.0,47.7137,47.8829,47.7037,47.853,71593.0
2025-03-20 10:50:00,48.07,48.14,48.0,48.14,77751.0,47.8431,47.9128,47.7734,47.9128,77751.0
2025-03-20 11:00:00,48.14,48.17,47.99,48.09,77062.0,47.9128,47.9426,47.7635,47.863,77062.0
2025-03-20 11:10:00,48.09,48.15,47.99,48.03,85303.0,47.863,47.9227,47.7635,47.8033,85303.0
2025-03-20 11:20:00,48.03,48.11,48.01,48.09,61601.0,47.8033,47.8829,47.7834,47.863,61601.0
2025-03-20 11:30:00,48.09,48.12,48.01,48.1,95643.0,47.863,47.8928,47.7834,47.8729,95643.0
2025-03-20 11:40:00,48.11,48.18,48.06,48.16,167587.0,47.8829,47.9526,47.8331,47.9327,167587.0
2025-03-20 11:50:00,48.15,48.15,48.04,48.05,73302.0,47.9227,47.9227,47.8132,47.8232,73302.0
2025-03-20 12:00:00,48.05,48.17,48.02,48.03,66089.0,47.8232,47.9426,47.7933,47.8033,66089.0
2025-03-20 12:10:00,48.04,48.1,47.98,48.05,80109.0,47.8132,47.8729,47.7535,47.8232,80109.0
2025-03-20 12:20:00,48.05,48.07,47.93,47.94,59794.0,47.8232,47.8431,47.7037,47.7137,59794.0
2025-03-20 12:30:00,47.95,48.02,47.9,47.98,55105.0,47.7236,47.7933,47.6739,47.7535,55105.0
2025-03-20 12:40:00,47.98,47.99,47.91,47.91,73945.0,47.7535,47.7635,47.6838,47.6838,73945.0
2025-03-20 12:50:00,47.91,47.98,47.89,47.9,73246.0,47.6838,47.7535,47.6639,47.6739,73246.0
2025-03-20 13:00:00,47.9,47.99,47.89,47.94,47979.0,47.6739,47.7635,47.6639,47.7137,47979.0
2025-03-20 13:10:00,47.95,47.99,47.92,47.93,45237.0,47.7236,47.7635,47.6938,47.7037,45237.0
2025-03-20 13:20:00,47.94,47.96,47.8,47.81,57887.0,47.7137,47.7336,47.5744,47.5843,57887.0
2025-03-20 13:30:00,47.82,47.87,47.77,47.85,80334.0,47.5943,47.644,47.5445,47.6241,80334.0
2025-03-20 13:40:00,47.86,47.92,47.83,47.88,50467.0,47.6341,47.6938,47.6042,47.654,50467.0
2025-03-20 13:50:00,47.87,47.9,47.78,47.79,36719.0,47.644,47.6739,47.5545,47.5644,36719.0
2025-03-20 14:00:00,47.78,47.84,47.76,47.79,56039.0,47.5545,47.6142,47.5345,47.5644,56039.0
2025-03-20 14:10:00,47.79,47.87,47.78,47.81,54749.0,47.5644,47.644,47.5545,47.5843,54749.0
2025-03-20 14:20:00,47.81,47.84,47.75,47.75,50002.0,47.5843,47.6142,47.5246,47.5246,50002.0
2025-03-20 14:30:00,47.75,47.76,47.69,47.74,63355.0,47.5246,47.5345,47.4649,47.5146,63355.0
2025-03-20 14:40:00,47.74,47.85,47.73,47.84,59937.0,47.5146,47.6241,47.5047,47.6142,59937.0
2025-03-20 14:50:00,47.84,47.92,47.8,47.8,100621.0,47.6142,47.6938,47.5744,47.5744,100621.0
2025-03-20 15:00:00,47.81,47.89,47.81,47.86,89149.0,47.5843,47.6639,47.5843,47.6341,89149.0
2025-03-20 15:10:00,47.86,47.99,47.86,47.96,73690.0,47.6341,47.7635,47.6341,47.7336,73690.0
2025-03-20 15:20:00,47.97,48.01,47.8,47.83,92750.0,47.7436,47.7834,47.5744,47.6042,92750.0
2025-03-20 15:30:00,47.83,47.9,47.82,47.87,93801.0,47.6042,47.6739,47.5943,47.644,93801.0
2025-03-20 15:40:00,47.87,47.93,47.81,47.93,154090.0,47.644,47.7037,47.5843,47.7037,154090.0
2025-03-20 15:50:00,47.91,47.91,47.72,47.78,612836.0,47.6838,47.6838,47.4947,47.5545,612836.0
2025-03-21 09:30:00,47.12,47.3,46.77,46.82,1546781.0,46.8976,47.0767,46.5492,46.599,1546781.0
2025-03-21 09:40:00,46.81,47.12,46.8,46.9,255918.0,46.589,46.8976,46.5791,46.6786,255918.0
2025-03-21 09:50:00,46.9,47.05,46.85,46.92,167818.0,46.6786,46.8279,46.6288,46.6985,167818.0
2025-03-21 10:00:00,46.9,46.9,46.47,46.51,288333.0,46.6786,46.6786,46.2506,46.2904,288333.0
2025-03-21 10:10:00,46.49,46.76,46.47,46.68,255919.0,46.2705,46.5393,46.2506,46.4596,255919.0
2025-03-21 10:20:00,46.66,46.84,46.65,46.7,139461.0,46.4397,46.6189,46.4298,46.4796,139461.0
2025-03-21 10:30:00,46.69,46.75,46.58,46.62,178273.0,46.4696,46.5293,46.3601,46.3999,178273.0
2025-03-21 10:40:00,46.62,46.71,46.53,46.62,109459.0,46.3999,46.4895,46.3104,46.3999,109459.0
2025-03-21 10:50:00,46.63,46.71,46.6,46.63,129225.0,46.4099,46.4895,46.38,46.4099,129225.0
2025-03-21 11:00:00,46.62,46.7,46.57,46.61,163528.0,46.3999,46.4796,46.3502,46.39,163528.0
2025-03-21 11:10:00,46.61,46.61,46.39,46.41,281557.0,46.39,46.39,46.171,46.1909,281557.0
2025-03-21 11:20:00,46.41,46.47,46.35,46.45,141782.0,46.1909,46.2506,46.1312,46.2307,141782.0
2025-03-21 11:30:00,46.46,46.52,46.41,46.42,92182.0,46.2407,46.3004,46.1909,46.2009,92182.0
2025-03-21 11:40:00,46.42,46.63,46.36,46.55,168508.0,46.2009,46.4099,46.1412,46.3303,168508.0
2025-03-21 11:50:00,46.55,46.64,46.5,46.61,79238.0,46.3303,46.4198,46.2805,46.39,79238.0
2025-03-21 12:00:00,46.6,46.71,46.53,46.71,70824.0,46.38,46.4895,46.3104,46.4895,70824.0
2025-03-21 12:10:00,46.71,46.75,46.67,46.73,119678.0,46.4895,46.5293,46.4497,46.5094,119678.0
2025-03-21 12:20:00,46.73,46.81,46.71,46.77,70760.0,46.5094,46.589,46.4895,46.5492,70760.0
2025-03-21 12:30:00,46.76,46.77,46.68,46.7,113690.0,46.5393,46.5492,46.4596,46.4796,113690.0
2025-03-21 12:40:00,46.69,46.78,46.66,46.75,56571.0,46.4696,46.5592,46.4397,46.5293,56571.0
2025-03-21 12:50:00,46.76,46.89,46.75,46.84,68162.0,46.5393,46.6687,46.5293,46.6189,68162.0
2025-03-21 13:00:00,46.84,46.85,46.79,46.84,42184.0,46.6189,46.6288,46.5691,46.6189,42184.0
2025-03-21 13:10:00,46.84,46.84,46.69,46.69,66208.0,46.6189,46.6189,46.4696,46.4696,66208.0
2025-03-21 13:20:00,46.68,46.76,46.67,46.67,45145.0,46.4596,46.5393,46.4497,46.4497,45145.0
2025-03-21 13:30:00,46.68,46.72,46.66,46.7,51839.0,46.4596,46.4995,46.4397,46.4796,51839.0
2025-03-21 13:40:00,46.7,46.86,46.69,46.85,65897.0,46.4796,46.6388,46.4696,46.6288,65897.0
2025-03-21 13:50:00,46.86,46.91,46.85,46.86,72048.0,46.6388,46.6886,46.6288,46.6388,72048.0
2025-03-21 14:00:00,46.85,46.88,46.8,46.83,84236.0,46.6288,46.6587,46.5791,46.6089,84236.0
2025-03-21 14:10:00,46.82,46.88,46.79,46.87,83673.0,46.599,46.6587,46.5691,46.6487,83673.0
2025-03-21 14:20:00,46.86,46.88,46.79,46.83,107811.0,46.6388,46.6587,46.5691,46.6089,107811.0
2025-03-21 14:30:00,46.83,46.91,46.82,46.91,115173.0,46.6089,46.6886,46.599,46.6886,115173.0
2025-03-21 14:40:00,46.9,46.94,46.81,46.84,108075.0,46.6786,46.7184,46.589,46.6189,108075.0
2025-03-21 14:50:00,46.84,46.85,46.76,46.79,73769.0,46.6189,46.6288,46.5393,46.5691,73769.0
2025-03-21 15:00:00,46.79,46.79,46.68,46.76,85758.0,46.5691,46.5691,46.4596,46.5393,85758.0
2025-03-21 15:10:00,46.77,46.89,46.72,46.89,122450.0,46.5492,46.6687,46.4995,46.6687,122450.0
2025-03-21 15:20:00,46.88,46.89,46.8,46.84,133641.0,46.6587,46.6687,46.5791,46.6189,133641.0
2025-03-21 15:30:00,46.84,47.0,46.84,46.98,227733.0,46.6189,46.7781,46.6189,46.7582,227733.0
2025-03-21 15:40:00,46.98,47.01,46.88,46.96,361819.0,46.7582,46.7881,46.6587,46.7383,361819.0
2025-03-21 15:50:00,46.97,47.36,46.97,47.33,1476635.0,46.7483,47.1364,46.7483,47.1066,1476635.0
2025-03-24 09:30:00,47.25,47.42,47.0,47.07,326856.0,47.027,47.1962,46.7781,46.8478,326856.0
2025-03-24 09:40:00,47.1,47.41,47.09,47.33,420004.0,46.8777,47.1862,46.8677,47.1066,420004.0
2025-03-24 09:50:00,47.33,47.45,47.23,47.28,301801.0,47.1066,47.226,47.007,47.0568,301801.0
2025-03-24 10:00:00,47.28,47.36,47.24,47.32,108660.0,47.0568,47.1364,47.017,47.0966,108660.0
2025-03-24 10:10:00,47.33,47.56,47.32,47.51,110760.0,47.1066,47.3355,47.0966,47.2857,110760.0
2025-03-24 10:20:00,47.51,47.62,47.47,47.49,107232.0,47.2857,47.3952,47.2459,47.2658,107232.0
2025-03-24 10:30:00,47.49,47.51,47.11,47.13,256831.0,47.2658,47.2857,46.8876,46.9075,256831.0
2025-03-24 10:40:00,47.13,47.32,47.09,47.26,124589.0,46.9075,47.0966,46.8677,47.0369,124589.0
2025-03-24 10:50:00,47.26,47.37,47.25,47.28,96237.0,47.0369,47.1464,47.027,47.0568,96237.0
2025-03-24 11:00:00,47.28,47.29,47.13,47.17,230029.0,47.0568,47.0668,46.9075,46.9473,230029.0
2025-03-24 11:10:00,47.17,47.21,46.6,47.05,1153711.0,46.9473,46.9871,46.38,46.8279,1153711.0
2025-03-24 11:20:00,47.05,47.08,46.95,47.04,98616.0,46.8279,46.8578,46.7284,46.8179,98616.0
2025-03-24 11:30:00,47.03,47.29,47.03,47.23,85369.0,46.808,47.0668,46.808,47.007,85369.0
2025-03-24 11:40:00,47.23,47.35,47.18,47.34,92863.0,47.007,47.1265,46.9573,47.1165,92863.0
2025-03-24 11:50:00,47.34,47.39,47.27,47.34,119176.0,47.1165,47.1663,47.0469,47.1165,119176.0
2025-03-24 12:00:00,47.34,47.36,47.18,47.26,133341.0,47.1165,47.1364,46.9573,47.0369,133341.0
2025-03-24 12:10:00,47.27,47.27,47.13,47.18,87379.0,47.0469,47.0469,46.9075,46.9573,87379.0
2025-03-24 12:20:00,47.17,47.28,47.16,47.16,166963.0,46.9473,47.0568,46.9374,46.9374,166963.0
2025-03-24 12:30:00,47.17,47.19,47.13,47.18,116603.0,46.9473,46.9672,46.9075,46.9573,116603.0
2025-03-24 12:40:00,47.17,47.19,47.02,47.13,92037.0,46.9473,46.9672,46.798,46.9075,92037.0
2025-03-24 12:50:00,47.14,47.15,47.02,47.08,98888.0,46.9175,46.9274,46.798,46.8578,98888.0
2025-03-24 13:00:00,47.08,47.09,46.98,47.07,79404.0,46.8578,46.8677,46.7582,46.8478,79404.0
2025-03-24 13:10:00,47.06,47.15,47.05,47.11,54877.0,46.8379,46.9274,46.8279,46.8876,54877.0
2025-03-24 13:20:00,47.11,47.15,47.08,47.12,73768.0,46.8876,46.9274,46.8578,46.8976,73768.0
2025-03-24 13:30:00,47.11,47.18,47.1,47.16,89013.0,46.8876,46.9573,46.8777,46.9374,89013.0
2025-03-24 13:40:00,47.16,47.2,47.11,47.13,78345.0,46.9374,46.9772,46.8876,46.9075,78345.0
2025-03-24 13:50:00,47.13,47.14,46.99,47.08,139125.0,46.9075,46.9175,46.7682,46.8578,139125.0
2025-03-24 14:00:00,47.08,47.1,46.92,46.95,76311.0,46.8578,46.8777,46.6985,46.7284,76311.0
2025-03-24 14:10:00,46.96,47.05,46.93,47.02,67368.0,46.7383,46.8279,46.7085,46.798,67368.0
2025-03-24 14:20:00,47.02,47.05,46.96,46.97,86686.0,46.798,46.8279,46.7383,46.7483,86686.0
2025-03-24 14:30:00,46.96,47.01,46.91,46.99,72176.0,46.7383,46.7881,46.6886,46.7682,72176.0
2025-03-24 14:40:00,46.99,47.12,46.98,47.07,100338.0,46.7682,46.8976,46.7582,46.8478,100338.0
2025-03-24 14:50:00,47.06,47.12,47.06,47.08,77312.0,46.8379,46.8976,46.8379,46.8578,77312.0
2025-03-24 15:00:00,47.09,47.16,47.07,47.09,72083.0,46.8677,46.9374,46.8478,46.8677,72083.0
2025-03-24 15:10:00,47.09,47.09,46.95,46.97,90212.0,46.8677,46.8677,46.7284,46.7483,90212.0
2025-03-24 15:20:00,46.96,46.98,46.81,46.81,151707.0,46.7383,46.7582,46.589,46.589,151707.0
2025-03-24 15:30:00,46.82,46.88,46.79,46.84,132840.0,46.599,46.6587,46.5691,46.6189,132840.0
2025-03-24 15:40:00,46.84,46.99,46.82,46.89,201296.0,46.6189,46.7682,46.599,46.6687,201296.0
2025-03-24 15:50:00,46.89,46.89,46.78,46.8,562936.0,46.6687,46.6687,46.5592,46.5791,562936.0
2025-03-25 09:30:00,47.31,47.95,47.3,47.87,524889.0,47.0867,47.7236,47.0767,47.644,524889.0
2025-03-25 09:40:00,47.87,48.21,47.78,47.96,490627.0,47.644,47.9824,47.5545,47.7336,490627.0
2025-03-25 09:50:00,47.96,48.15,47.77,47.79,217171.0,47.7336,47.9227,47.5445,47.5644,217171.0
2025-03-25 10:00:00,47.79,48.2,47.68,48.1,245864.0,47.5644,47.9725,47.4549,47.8729,245864.0
2025-03-25 10:10:00,48.1,48.11,47.72,47.75,197275.0,47.8729,47.8829,47.4947,47.5246,197275.0
2025-03-25 10:20:00,47.77,47.8,47.66,47.75,141735.0,47.5445,47.5744,47.435,47.5246,141735.0
2025-03-25 10:30:00,47.75,47.89,47.68,47.88,122686.0,47.5246,47.6639,47.4549,47.654,122686.0
2025-03-25 10:40:00,47.88,47.92,47.69,47.71,102236.0,47.654,47.6938,47.4649,47.4848,102236.0
2025-03-25 10:50:00,47.71,47.72,47.57,47.58,135412.0,47.4848,47.4947,47.3454,47.3554,135412.0
2025-03-25 11:00:00,47.57,47.64,47.47,47.52,180911.0,47.3454,47.4151,47.2459,47.2957,180911.0
2025-03-25 11:10:00,47.51,47.59,47.44,47.58,173067.0,47.2857,47.3653,47.2161,47.3554,173067.0
2025-03-25 11:20:00,47.57,47.66,47.55,47.64,69761.0,47.3454,47.435,47.3255,47.4151,69761.0
2025-03-25 11:30:00,47.65,47.65,47.53,47.61,95576.0,47.4251,47.4251,47.3056,47.3853,95576.0
2025-03-25 11:40:00,47.63,47.72,47.6,47.64,64356.0,47.4052,47.4947,47.3753,47.4151,64356.0
2025-03-25 11:50:00,47.63,47.65,47.49,47.52,57840.0,47.4052,47.4251,47.2658,47.2957,57840.0
2025-03-25 12:00:00,47.52,47.61,47.51,47.59,51001.0,47.2957,47.3853,47.2857,47.3653,51001.0
2025-03-25 12:10:00,47.59,47.62,47.55,47.58,83111.0,47.3653,47.3952,47.3255,47.3554,83111.0
2025-03-25 12:20:00,47.59,47.74,47.57,47.7,94720.0,47.3653,47.5146,47.3454,47.4748,94720.0
2025-03-25 12:30:00,47.7,47.72,47.61,47.69,63074.0,47.4748,47.4947,47.3853,47.4649,63074.0
2025-03-25 12:40:00,47.69,47.75,47.65,47.73,71573.0,47.4649,47.5246,47.4251,47.5047,71573.0
2025-03-25 12:50:00,47.73,47.78,47.71,47.73,68297.0,47.5047,47.5545,47.4848,47.5047,68297.0
2025-03-25 13:00:00,47.73,47.76,47.68,47.74,51956.0,47.5047,47.5345,47.4549,47.5146,51956.0
2025-03-25 13:10:00,47.73,47.8,47.73,47.79,79402.0,47.5047,47.5744,47.5047,47.5644,79402.0
2025-03-25 13:20:00,47.79,47.79,47.67,47.69,53854.0,47.5644,47.5644,47.445,47.4649,53854.0
2025-03-25 13:30:00,47.69,47.76,47.68,47.73,48493.0,47.4649,47.5345,47.4549,47.5047,48493.0
2025-03-25 13:40:00,47.73,47.75,47.67,47.69,61077.0,47.5047,47.5246,47.445,47.4649,61077.0
2025-03-25 13:50:00,47.69,47.72,47.66,47.66,58693.0,47.4649,47.4947,47.435,47.435,58693.0
2025-03-25 14:00:00,47.66,47.71,47.64,47.67,60710.0,47.435,47.4848,47.4151,47.445,60710.0
2025-03-25 14:10:00,47.67,47.68,47.55,47.57,55637.0,47.445,47.4549,47.3255,47.3454,55637.0
2025-03-25 14:20:00,47.57,47.59,47.49,47.59,90402.0,47.3454,47.3653,47.2658,47.3653,90402.0
2025-03-25 14:30:00,47.59,47.61,47.5,47.53,77914.0,47.3653,47.3853,47.2758,47.3056,77914.0
2025-03-25 14:40:00,47.53,47.53,47.46,47.51,73946.0,47.3056,47.3056,47.236,47.2857,73946.0
2025-03-25 14:50:00,47.5,47.62,47.48,47.57,90774.0,47.2758,47.3952,47.2559,47.3454,90774.0
2025-03-25 15:00:00,47.58,47.67,47.52,47.66,92847.0,47.3554,47.445,47.2957,47.435,92847.0
2025-03-25 15:10:00,47.66,47.68,47.63,47.64,84618.0,47.435,47.4549,47.4052,47.4151,84618.0
2025-03-25 15:20:00,47.63,47.65,47.55,47.57,71733.0,47.4052,47.4251,47.3255,47.3454,71733.0
2025-03-25 15:30:00,47.56,47.62,47.53,47.57,217128.0,47.3355,47.3952,47.3056,47.3454,217128.0
2025-03-25 15:40:00,47.58,47.65,47.57,47.63,134669.0,47.3554,47.4251,47.3454,47.4052,134669.0
2025-03-25 15:50:00,47.62,47.62,47.47,47.54,576862.0,47.3952,47.3952,47.2459,47.3156,576862.0
2025-03-26 09:30:00,47.91,48.06,47.81,47.9,338249.0,47.6838,47.8331,47.5843,47.6739,338249.0
2025-03-26 09:40:00,47.91,47.98,47.62,47.64,144294.0,47.6838,47.7535,47.3952,47.4151,144294.0
2025-03-26 09:50:00,47.64,47.65,47.34,47.45,203054.0,47.4151,47.4251,47.1165,47.226,203054.0
2025-03-26 10:00:00,47.45,47.62,47.42,47.53,154213.0,47.226,47.3952,47.1962,47.3056,154213.0
2025-03-26 10:10:00,47.52,47.56,47.33,47.38,121881.0,47.2957,47.3355,47.1066,47.1563,121881.0
2025-03-26 10:20:00,47.37,47.38,47.21,47.3,153214.0,47.1464,47.1563,46.9871,47.0767,153214.0
2025-03-26 10:30:00,47.3,47.48,47.29,47.47,126719.0,47.0767,47.2559,47.0668,47.2459,126719.0
2025-03-26 10:40:00,47.47,47.48,47.35,47.43,110921.0,47.2459,47.2559,47.1265,47.2061,110921.0
2025-03-26 10:50:00,47.43,47.44,47.33,47.34,138845.0,47.2061,47.2161,47.1066,47.1165,138845.0
2025-03-26 11:00:00,47.33,47.49,47.31,47.48,110871.0,47.1066,47.2658,47.0867,47.2559,110871.0
2025-03-26 11:10:00,47.48,47.55,47.44,47.47,81217.0,47.2559,47.3255,47.2161,47.2459,81217.0
2025-03-26 11:20:00,47.47,47.48,47.28,47.31,103055.0,47.2459,47.2559,47.0568,47.0867,103055.0
2025-03-26 11:30:00,47.31,47.44,47.31,47.44,80107.0,47.0867,47.2161,47.0867,47.2161,80107.0
2025-03-26 11:40:00,47.43,47.43,47.33,47.38,62084.0,47.2061,47.2061,47.1066,47.1563,62084.0
2025-03-26 11:50:00,47.38,47.38,47.24,47.36,87795.0,47.1563,47.1563,47.017,47.1364,87795.0
2025-03-26 12:00:00,47.35,47.47,47.32,47.46,132659.0,47.1265,47.2459,47.0966,47.236,132659.0
2025-03-26 12:10:00,47.46,47.47,47.38,47.41,59771.0,47.236,47.2459,47.1563,47.1862,59771.0
2025-03-26 12:20:00,47.41,47.46,47.39,47.46,87437.0,47.1862,47.236,47.1663,47.236,87437.0
2025-03-26 12:30:00,47.45,47.56,47.45,47.51,75049.0,47.226,47.3355,47.226,47.2857,75049.0
2025-03-26 12:40:00,47.5,47.52,47.43,47.47,71594.0,47.2758,47.2957,47.2061,47.2459,71594.0
2025-03-26 12:50:00,47.48,47.48,47.39,47.44,75749.0,47.2559,47.2559,47.1663,47.2161,75749.0
2025-03-26 13:00:00,47.44,47.54,47.41,47.53,42669.0,47.2161,47.3156,47.1862,47.3056,42669.0
2025-03-26 13:10:00,47.53,47.58,47.49,47.51,52755.0,47.3056,47.3554,47.2658,47.2857,52755.0
2025-03-26 13:20:00,47.51,47.53,47.46,47.47,52239.0,47.2857,47.3056,47.236,47.2459,52239.0
2025-03-26 13:30:00,47.46,47.47,47.39,47.44,65404.0,47.236,47.2459,47.1663,47.2161,65404.0
2025-03-26 13:40:00,47.44,47.52,47.41,47.46,110231.0,47.2161,47.2957,47.1862,47.236,110231.0
2025-03-26 13:50:00,47.46,47.49,47.42,47.43,56448.0,47.236,47.2658,47.1962,47.2061,56448.0
2025-03-26 14:00:00,47.43,47.47,47.34,47.39,94060.0,47.2061,47.2459,47.1165,47.1663,94060.0
2025-03-26 14:10:00,47.39,47.39,47.31,47.31,59580.0,47.1663,47.1663,47.0867,47.0867,59580.0
2025-03-26 14:20:00,47.3,47.35,47.28,47.34,82168.0,47.0767,47.1265,47.0568,47.1165,82168.0
2025-03-26 14:30:00,47.35,47.37,47.29,47.34,52180.0,47.1265,47.1464,47.0668,47.1165,52180.0
2025-03-26 14:40:00,47.34,47.34,47.17,47.22,84105.0,47.1165,47.1165,46.9473,46.9971,84105.0
2025-03-26 14:50:00,47.23,47.24,47.13,47.15,108673.0,47.007,47.017,46.9075,46.9274,108673.0
2025-03-26 15:00:00,47.15,47.26,47.14,47.22,73365.0,46.9274,47.0369,46.9175,46.9971,73365.0
2025-03-26 15:10:00,47.22,47.25,47.2,47.25,65880.0,46.9971,47.027,46.9772,47.027,65880.0
2025-03-26 15:20:00,47.25,47.34,47.22,47.29,96360.0,47.027,47.1165,46.9971,47.0668,96360.0
2025-03-26 15:30:00,47.29,47.29,47.2,47.27,113642.0,47.0668,47.0668,46.9772,47.0469,113642.0
2025-03-26 15:40:00,47.27,47.37,47.26,47.37,181078.0,47.0469,47.1464,47.0369,47.1464,181078.0
2025-03-26 15:50:00,47.36,47.41,47.32,47.37,553137.0,47.1364,47.1862,47.0966,47.1464,553137.0
2025-03-27 09:30:00,47.79,48.15,47.75,47.89,499924.0,47.5644,47.9227,47.5246,47.6639,499924.0
2025-03-27 09:40:00,47.87,47.91,47.64,47.83,135827.0,47.644,47.6838,47.4151,47.6042,135827.0
2025-03-27 09:50:00,47.83,48.14,47.79,48.09,255595.0,47.6042,47.9128,47.5644,47.863,255595.0
2025-03-27 10:00:00,48.09,48.3,48.07,48.13,369461.0,47.863,48.072,47.8431,47.9028,369461.0
2025-03-27 10:10:00,48.12,48.18,48.05,48.14,147626.0,47.8928,47.9526,47.8232,47.9128,147626.0
2025-03-27 10:20:00,48.14,48.24,48.1,48.2,104317.0,47.9128,48.0123,47.8729,47.9725,104317.0
2025-03-27 10:30:00,48.2,48.33,48.14,48.31,197893.0,47.9725,48.1019,47.9128,48.082,197893.0
2025-03-27 10:40:00,48.3,48.44,48.29,48.44,298011.0,48.072,48.2113,48.062,48.2113,298011.0
2025-03-27 10:50:00,48.44,48.48,48.32,48.48,226442.0,48.2113,48.2511,48.0919,48.2511,226442.0
2025-03-27 11:00:00,48.48,48.48,48.27,48.28,165413.0,48.2511,48.2511,48.0421,48.0521,165413.0
2025-03-27 11:10:00,48.27,48.42,48.26,48.39,134449.0,48.0421,48.1914,48.0322,48.1616,134449.0
2025-03-27 11:20:00,48.39,48.41,48.22,48.28,159515.0,48.1616,48.1815,47.9924,48.0521,159515.0
2025-03-27 11:30:00,48.28,48.41,48.24,48.31,129263.0,48.0521,48.1815,48.0123,48.082,129263.0
2025-03-27 11:40:00,48.32,48.41,48.29,48.3,95517.0,48.0919,48.1815,48.062,48.072,95517.0
2025-03-27 11:50:00,48.3,48.36,48.1,48.11,173076.0,48.072,48.1317,47.8729,47.8829,173076.0
2025-03-27 12:00:00,48.11,48.19,48.03,48.15,118035.0,47.8829,47.9625,47.8033,47.9227,118035.0
2025-03-27 12:10:00,48.15,48.18,48.05,48.13,92829.0,47.9227,47.9526,47.8232,47.9028,92829.0
2025-03-27 12:20:00,48.13,48.21,48.1,48.1,90334.0,47.9028,47.9824,47.8729,47.8729,90334.0
2025-03-27 12:30:00,48.09,48.17,48.09,48.14,58951.0,47.863,47.9426,47.863,47.9128,58951.0
2025-03-27 12:40:00,48.14,48.14,48.02,48.03,63846.0,47.9128,47.9128,47.7933,47.8033,63846.0
2025-03-27 12:50:00,48.02,48.03,47.95,47.98,103774.0,47.7933,47.8033,47.7236,47.7535,103774.0
2025-03-27 13:00:00,47.97,48.03,47.96,48.02,74087.0,47.7436,47.8033,47.7336,47.7933,74087.0
2025-03-27 13:10:00,48.02,48.06,47.98,47.99,73702.0,47.7933,47.8331,47.7535,47.7635,73702.0
2025-03-27 13:20:00,47.98,48.02,47.87,47.89,207702.0,47.7535,47.7933,47.644,47.6639,207702.0
2025-03-27 13:30:00,47.89,47.99,47.88,47.93,99789.0,47.6639,47.7635,47.654,47.7037,99789.0
2025-03-27 13:40:00,47.94,48.07,47.92,48.07,111884.0,47.7137,47.8431,47.6938,47.8431,111884.0
2025-03-27 13:50:00,48.07,48.09,48.0,48.04,134685.0,47.8431,47.863,47.7734,47.8132,134685.0
2025-03-27 14:00:00,48.04,48.18,48.04,48.16,99882.0,47.8132,47.9526,47.8132,47.9327,99882.0
2025-03-27 14:10:00,48.16,48.17,48.09,48.1,61878.0,47.9327,47.9426,47.863,47.8729,61878.0
2025-03-27 14:20:00,48.09,48.15,48.0,48.01,121802.0,47.863,47.9227,47.7734,47.7834,121802.0
2025-03-27 14:30:00,48.01,48.08,48.0,48.07,73644.0,47.7834,47.853,47.7734,47.8431,73644.0
2025-03-27 14:40:00,48.06,48.09,48.04,48.05,46364.0,47.8331,47.863,47.8132,47.8232,46364.0
2025-03-27 14:50:00,48.05,48.07,47.96,47.98,65357.0,47.8232,47.8431,47.7336,47.7535,65357.0
2025-03-27 15:00:00,47.98,48.14,47.98,48.13,94998.0,47.7535,47.9128,47.7535,47.9028,94998.0
2025-03-27 15:10:00,48.13,48.23,48.13,48.18,120959.0,47.9028,48.0023,47.9028,47.9526,120959.0
2025-03-27 15:20:00,48.18,48.29,48.17,48.28,223000.0,47.9526,48.062,47.9426,48.0521,223000.0
2025-03-27 15:30:00,48.29,48.29,48.17,48.24,165085.0,48.062,48.062,47.9426,48.0123,165085.0
2025-03-27 15:40:00,48.25,48.32,48.21,48.31,285062.0,48.0222,48.0919,47.9824,48.082,285062.0
2025-03-27 15:50:00,48.31,48.4,48.24,48.38,1085391.0,48.082,48.1715,48.0123,48.1516,1085391.0
2025-03-28 09:30:00,48.98,49.29,48.71,48.75,696554.0,48.7488,49.0573,48.4801,48.5199,696554.0
2025-03-28 09:40:00,48.71,49.18,48.71,49.15,346458.0,48.4801,48.9478,48.4801,48.918,346458.0
2025-03-28 09:50:00,49.15,49.46,49.11,49.34,372336.0,48.918,49.2265,48.8782,49.1071,372336.0
2025-03-28 10:00:00,49.34,49.52,49.08,49.09,438712.0,49.1071,49.2862,48.8483,48.8583,438712.0
2025-03-28 10:10:00,49.09,49.16,48.88,48.96,395767.0,48.8583,48.9279,48.6493,48.7289,395767.0
2025-03-28 10:20:00,48.96,49.06,48.61,48.62,242370.0,48.7289,48.8284,48.3805,48.3905,242370.0
2025-03-28 10:30:00,48.62,48.66,48.29,48.42,398320.0,48.3905,48.4303,48.062,48.1914,398320.0
2025-03-28 10:40:00,48.43,48.52,48.28,48.48,172948.0,48.2014,48.291,48.0521,48.2511,172948.0
2025-03-28 10:50:00,48.48,48.55,48.38,48.42,167061.0,48.2511,48.3208,48.1516,48.1914,167061.0
2025-03-28 11:00:00,48.42,48.5,48.35,48.44,165255.0,48.1914,48.2711,48.1218,48.2113,165255.0
2025-03-28 11:10:00,48.44,48.67,48.42,48.61,234944.0,48.2113,48.4403,48.1914,48.3805,234944.0
2025-03-28 11:20:00,48.61,48.75,48.56,48.69,133688.0,48.3805,48.5199,48.3308,48.4602,133688.0
2025-03-28 11:30:00,48.68,48.73,48.64,48.72,126667.0,48.4502,48.5,48.4104,48.49,126667.0
2025-03-28 11:40:00,48.72,48.76,48.64,48.73,131375.0,48.49,48.5298,48.4104,48.5,131375.0
2025-03-28 11:50:00,48.74,48.74,48.61,48.62,120857.0,48.5099,48.5099,48.3805,48.3905,120857.0
2025-03-28 12:00:00,48.61,48.73,48.55,48.57,100267.0,48.3805,48.5,48.3208,48.3407,100267.0
2025-03-28 12:10:00,48.58,48.6,48.37,48.45,133741.0,48.3507,48.3706,48.1417,48.2213,133741.0
2025-03-28 12:20:00,48.45,48.49,48.31,48.35,92794.0,48.2213,48.2611,48.082,48.1218,92794.0
2025-03-28 12:30:00,48.36,48.44,48.34,48.4,83681.0,48.1317,48.2113,48.1118,48.1715,83681.0
2025-03-28 12:40:00,48.4,48.46,48.33,48.36,76363.0,48.1715,48.2312,48.1019,48.1317,76363.0
2025-03-28 12:50:00,48.36,48.38,48.26,48.29,119085.0,48.1317,48.1516,48.0322,48.062,119085.0
2025-03-28 13:00:00,48.3,48.35,48.21,48.23,165734.0,48.072,48.1218,47.9824,48.0023,165734.0
2025-03-28 13:10:00,48.23,48.3,48.18,48.27,102527.0,48.0023,48.072,47.9526,48.0421,102527.0
2025-03-28 13:20:00,48.27,48.3,48.14,48.16,148185.0,48.0421,48.072,47.9128,47.9327,148185.0
2025-03-28 13:30:00,48.16,48.19,48.01,48.02,160892.0,47.9327,47.9625,47.7834,47.7933,160892.0
2025-03-28 13:40:00,48.01,48.07,47.98,48.01,141753.0,47.7834,47.8431,47.7535,47.7834,141753.0
2025-03-28 13:50:00,48.01,48.21,47.99,48.21,131204.0,47.7834,47.9824,47.7635,47.9824,131204.0
2025-03-28 14:00:00,48.21,48.4,48.2,48.38,117058.0,47.9824,48.1715,47.9725,48.1516,117058.0
2025-03-28 14:10:00,48.39,48.42,48.34,48.39,90274.0,48.1616,48.1914,48.1118,48.1616,90274.0
2025-03-28 14:20:00,48.39,48.4,48.22,48.23,82226.0,48.1616,48.1715,47.9924,48.0023,82226.0
2025-03-28 14:30:00,48.24,48.26,48.09,48.09,177642.0,48.0123,48.0322,47.863,47.863,177642.0
2025-03-28 14:40:00,48.08,48.23,48.05,48.21,153509.0,47.853,48.0023,47.8232,47.9824,153509.0
2025-03-28 14:50:00,48.21,48.28,48.16,48.27,100792.0,47.9824,48.0521,47.9327,48.0421,100792.0
2025-03-28 15:00:00,48.27,48.41,48.25,48.39,121637.0,48.0421,48.1815,48.0222,48.1616,121637.0
2025-03-28 15:10:00,48.38,48.41,48.33,48.36,111270.0,48.1516,48.1815,48.1019,48.1317,111270.0
2025-03-28 15:20:00,48.36,48.41,48.3,48.36,201715.0,48.1317,48.1815,48.072,48.1317,201715.0
2025-03-28 15:30:00,48.36,48.36,48.22,48.23,237950.0,48.1317,48.1317,47.9924,48.0023,237950.0
2025-03-28 15:40:00,48.23,48.29,48.09,48.18,256888.0,48.0023,48.062,47.863,47.9526,256888.0
2025-03-28 15:50:00,48.18,48.18,48.01,48.08,760947.0,47.9526,47.9526,47.7834,47.853,760947.0
2025-03-31 09:30:00,48.5,48.59,47.65,47.67,816058.0,48.2711,48.3606,47.4251,47.445,816058.0
2025-03-31 09:40:00,47.67,47.68,47.12,47.49,456454.0,47.445,47.4549,46.8976,47.2658,456454.0
2025-03-31 09:50:00,47.48,48.2,47.45,48.15,318806.0,47.2559,47.9725,47.226,47.9227,318806.0
2025-03-31 10:00:00,48.14,48.43,48.12,48.33,498383.0,47.9128,48.2014,47.8928,48.1019,498383.0
2025-03-31 10:10:00,48.31,48.38,47.96,48.0,261693.0,48.082,48.1516,47.7336,47.7734,261693.0
2025-03-31 10:20:00,48.0,48.06,47.88,47.92,185756.0,47.7734,47.8331,47.654,47.6938,185756.0
2025-03-31 10:30:00,47.93,48.24,47.88,48.23,210949.0,47.7037,48.0123,47.654,48.0023,210949.0
2025-03-31 10:40:00,48.23,48.34,48.13,48.21,261267.0,48.0023,48.1118,47.9028,47.9824,261267.0
2025-03-31 10:50:00,48.22,48.23,48.06,48.18,151046.0,47.9924,48.0023,47.8331,47.9526,151046.0
2025-03-31 11:00:00,48.18,48.43,48.13,48.38,228099.0,47.9526,48.2014,47.9028,48.1516,228099.0
2025-03-31 11:10:00,48.36,48.37,48.21,48.21,112636.0,48.1317,48.1417,47.9824,47.9824,112636.0
2025-03-31 11:20:00,48.22,48.33,48.14,48.14,121441.0,47.9924,48.1019,47.9128,47.9128,121441.0
2025-03-31 11:30:00,48.13,48.21,48.09,48.2,104715.0,47.9028,47.9824,47.863,47.9725,104715.0
2025-03-31 11:40:00,48.19,48.22,48.03,48.07,87500.0,47.9625,47.9924,47.8033,47.8431,87500.0
2025-03-31 11:50:00,48.08,48.1,47.96,47.99,120169.0,47.853,47.8729,47.7336,47.7635,120169.0
2025-03-31 12:00:00,48.0,48.13,47.97,48.0,111280.0,47.7734,47.9028,47.7436,47.7734,111280.0
2025-03-31 12:10:00,48.0,48.02,47.9,48.0,130475.0,47.7734,47.7933,47.6739,47.7734,130475.0
2025-03-31 12:20:00,48.0,48.06,47.94,48.05,156351.0,47.7734,47.8331,47.7137,47.8232,156351.0
2025-03-31 12:30:00,48.04,48.13,47.96,48.1,91357.0,47.8132,47.9028,47.7336,47.8729,91357.0
2025-03-31 12:40:00,48.1,48.29,48.09,48.27,119641.0,47.8729,48.062,47.863,48.0421,119641.0
2025-03-31 12:50:00,48.27,48.27,48.08,48.11,82194.0,48.0421,48.0421,47.853,47.8829,82194.0
2025-03-31 13:00:00,48.1,48.18,48.03,48.16,84391.0,47.8729,47.9526,47.8033,47.9327,84391.0
2025-03-31 13:10:00,48.17,48.24,48.13,48.14,86708.0,47.9426,48.0123,47.9028,47.9128,86708.0
2025-03-31 13:20:00,48.13,48.14,48.06,48.11,107068.0,47.9028,47.9128,47.8331,47.8829,107068.0
2025-03-31 13:30:00,48.1,48.18,48.06,48.17,75995.0,47.8729,47.9526,47.8331,47.9426,75995.0
2025-03-31 13:40:00,48.16,48.18,48.07,48.09,91661.0,47.9327,47.9526,47.8431,47.863,91661.0
2025-03-31 13:50:00,48.1,48.16,48.08,48.08,91887.0,47.8729,47.9327,47.853,47.853,91887.0
2025-03-31 14:00:00,48.06,48.32,48.04,48.32,138604.0,47.8331,48.0919,47.8132,48.0919,138604.0
2025-03-31 14:10:00,48.31,48.35,48.22,48.35,123112.0,48.082,48.1218,47.9924,48.1218,123112.0
2025-03-31 14:20:00,48.35,48.44,48.33,48.38,102494.0,48.1218,48.2113,48.1019,48.1516,102494.0
2025-03-31 14:30:00,48.38,48.46,48.36,48.43,91288.0,48.1516,48.2312,48.1317,48.2014,91288.0
2025-03-31 14:40:00,48.43,48.46,48.24,48.3,121028.0,48.2014,48.2312,48.0123,48.072,121028.0
2025-03-31 14:50:00,48.3,48.36,48.18,48.18,83958.0,48.072,48.1317,47.9526,47.9526,83958.0
2025-03-31 15:00:00,48.19,48.33,48.18,48.33,183544.0,47.9625,48.1019,47.9526,48.1019,183544.0
2025-03-31 15:10:00,48.33,48.34,48.26,48.28,100005.0,48.1019,48.1118,48.0322,48.0521,100005.0
2025-03-31 15:20:00,48.28,48.33,48.18,48.21,146118.0,48.0521,48.1019,47.9526,47.9824,146118.0
2025-03-31 15:30:00,48.2,48.37,48.17,48.3,189621.0,47.9725,48.1417,47.9426,48.072,189621.0
2025-03-31 15:40:00,48.3,48.43,48.3,48.36,233537.0,48.072,48.2014,48.072,48.1317,233537.0
2025-03-31 15:50:00,48.36,48.38,48.13,48.27,782593.0,48.1317,48.1516,47.9028,48.0421,782593.0
2025-04-01 09:30:00,48.37,48.87,48.24,48.44,430630.0,48.1417,48.6393,48.0123,48.2113,430630.0
2025-04-01 09:40:00,48.45,48.76,48.45,48.68,216501.0,48.2213,48.5298,48.2213,48.4502,216501.0
2025-04-01 09:50:00,48.68,48.75,48.53,48.64,224036.0,48.4502,48.5199,48.3009,48.4104,224036.0
2025-04-01 10:00:00,48.63,48.76,48.46,48.52,231726.0,48.4004,48.5298,48.2312,48.291,231726.0
2025-04-01 10:10:00,48.53,48.62,48.28,48.28,221712.0,48.3009,48.3905,48.0521,48.0521,221712.0
2025-04-01 10:20:00,48.27,48.42,48.12,48.3,174727.0,48.0421,48.1914,47.8928,48.072,174727.0
2025-04-01 10:30:00,48.3,48.49,48.29,48.4,140230.0,48.072,48.2611,48.062,48.1715,140230.0
2025-04-01 10:40:00,48.41,48.63,48.38,48.5,115574.0,48.1815,48.4004,48.1516,48.2711,115574.0
2025-04-01 10:50:00,48.52,48.6,48.5,48.59,131325.0,48.291,48.3706,48.2711,48.3606,131325.0
2025-04-01 11:00:00,48.58,48.75,48.55,48.73,107514.0,48.3507,48.5199,48.3208,48.5,107514.0
2025-04-01 11:10:00,48.71,48.83,48.67,48.79,117803.0,48.4801,48.5995,48.4403,48.5597,117803.0
2025-04-01 11:20:00,48.78,48.87,48.68,48.72,169083.0,48.5497,48.6393,48.4502,48.49,169083.0
2025-04-01 11:30:00,48.71,48.82,48.63,48.76,199916.0,48.4801,48.5895,48.4004,48.5298,199916.0
2025-04-01 11:40:00,48.76,48.82,48.67,48.73,168123.0,48.5298,48.5895,48.4403,48.5,168123.0
2025-04-01 11:50:00,48.75,48.75,48.46,48.46,136631.0,48.5199,48.5199,48.2312,48.2312,136631.0
2025-04-01 12:00:00,48.47,48.59,48.36,48.38,248739.0,48.2412,48.3606,48.1317,48.1516,248739.0
2025-04-01 12:10:00,48.38,48.45,48.24,48.32,170011.0,48.1516,48.2213,48.0123,48.0919,170011.0
2025-04-01 12:20:00,48.32,48.44,48.14,48.14,166677.0,48.0919,48.2113,47.9128,47.9128,166677.0
2025-04-01 12:30:00,48.15,48.15,47.86,47.94,217783.0,47.9227,47.9227,47.6341,47.7137,217783.0
2025-04-01 12:40:00,47.95,47.98,47.79,47.96,163988.0,47.7236,47.7535,47.5644,47.7336,163988.0
2025-04-01 12:50:00,47.96,48.0,47.88,47.91,152478.0,47.7336,47.7734,47.654,47.6838,152478.0
2025-04-01 13:00:00,47.9,47.97,47.82,47.95,175773.0,47.6739,47.7436,47.5943,47.7236,175773.0
2025-04-01 13:10:00,47.94,48.01,47.9,47.9,113401.0,47.7137,47.7834,47.6739,47.6739,113401.0
2025-04-01 13:20:00,47.91,48.08,47.91,48.07,104595.0,47.6838,47.853,47.6838,47.8431,104595.0
2025-04-01 13:30:00,48.07,48.13,48.01,48.11,192662.0,47.8431,47.9028,47.7834,47.8829,192662.0
2025-04-01 13:40:00,48.11,48.24,48.11,48.21,99437.0,47.8829,48.0123,47.8829,47.9824,99437.0
2025-04-01 13:50:00,48.21,48.25,48.13,48.15,73616.0,47.9824,48.0222,47.9028,47.9227,73616.0
2025-04-01 14:00:00,48.15,48.16,48.06,48.09,79448.0,47.9227,47.9327,47.8331,47.863,79448.0
2025-04-01 14:10:00,48.08,48.16,48.05,48.11,83100.0,47.853,47.9327,47.8232,47.8829,83100.0
2025-04-01 14:20:00,48.11,48.14,48.06,48.09,98884.0,47.8829,47.9128,47.8331,47.863,98884.0
2025-04-01 14:30:00,48.09,48.15,48.0,48.02,99376.0,47.863,47.9227,47.7734,47.7933,99376.0
2025-04-01 14:40:00,48.02,48.05,47.97,48.01,118867.0,47.7933,47.8232,47.7436,47.7834,118867.0
2025-04-01 14:50:00,48.02,48.07,47.96,48.04,109189.0,47.7933,47.8431,47.7336,47.8132,109189.0
2025-04-01 15:00:00,48.03,48.12,48.01,48.09,83560.0,47.8033,47.8928,47.7834,47.863,83560.0
2025-04-01 15:10:00,48.09,48.2,48.03,48.19,161194.0,47.863,47.9725,47.8033,47.9625,161194.0
2025-04-01 15:20:00,48.18,48.24,48.16,48.18,144672.0,47.9526,48.0123,47.9327,47.9526,144672.0
2025-04-01 15:30:00,48.18,48.23,48.14,48.21,156554.0,47.9526,48.0023,47.9128,47.9824,156554.0
2025-04-01 15:40:00,48.21,48.25,48.14,48.19,239795.0,47.9824,48.0222,47.9128,47.9625,239795.0
2025-04-01 15:50:00,48.19,48.31,48.14,48.28,686829.0,47.9625,48.082,47.9128,48.0521,686829.0
2025-04-02 09:30:00,48.7,48.85,48.14,48.58,677280.0,48.4701,48.6194,47.9128,48.3507,677280.0
2025-04-02 09:40:00,48.55,48.55,48.07,48.1,272119.0,48.3208,48.3208,47.8431,47.8729,272119.0
2025-04-02 09:50:00,48.1,48.17,47.83,47.93,250678.0,47.8729,47.9426,47.6042,47.7037,250678.0
2025-04-02 10:00:00,47.86,48.23,47.83,48.22,228077.0,47.6341,48.0023,47.6042,47.9924,228077.0
2025-04-02 10:10:00,48.21,48.51,48.19,48.46,196025.0,47.9824,48.281,47.9625,48.2312,196025.0
2025-04-02 10:20:00,48.45,48.55,48.4,48.43,148658.0,48.2213,48.3208,48.1715,48.2014,148658.0
2025-04-02 10:30:00,48.44,48.58,48.42,48.57,112319.0,48.2113,48.3507,48.1914,48.3407,112319.0
2025-04-02 10:40:00,48.56,48.66,48.54,48.65,191066.0,48.3308,48.4303,48.3109,48.4203,191066.0
2025-04-02 10:50:00,48.64,48.66,48.37,48.41,177115.0,48.4104,48.4303,48.1417,48.1815,177115.0
2025-04-02 11:00:00,48.41,48.48,48.31,48.39,154211.0,48.1815,48.2511,48.082,48.1616,154211.0
2025-04-02 11:10:00,48.39,48.45,48.33,48.45,98292.0,48.1616,48.2213,48.1019,48.2213,98292.0
2025-04-02 11:20:00,48.46,48.49,48.36,48.39,108769.0,48.2312,48.2611,48.1317,48.1616,108769.0
2025-04-02 11:30:00,48.39,48.49,48.34,48.35,133894.0,48.1616,48.2611,48.1118,48.1218,133894.0
2025-04-02 11:40:00,48.35,48.36,48.18,48.22,111320.0,48.1218,48.1317,47.9526,47.9924,111320.0
2025-04-02 11:50:00,48.23,48.28,48.19,48.26,94607.0,48.0023,48.0521,47.9625,48.0322,94607.0
2025-04-02 12:00:00,48.26,48.44,48.21,48.4,157918.0,48.0322,48.2113,47.9824,48.1715,157918.0
2025-04-02 12:10:00,48.41,48.53,48.39,48.47,110779.0,48.1815,48.3009,48.1616,48.2412,110779.0
2025-04-02 12:20:00,48.47,48.54,48.43,48.53,103866.0,48.2412,48.3109,48.2014,48.3009,103866.0
2025-04-02 12:30:00,48.53,48.56,48.49,48.53,83491.0,48.3009,48.3308,48.2611,48.3009,83491.0
2025-04-02 12:40:00,48.53,48.6,48.49,48.59,73561.0,48.3009,48.3706,48.2611,48.3606,73561.0
2025-04-02 12:50:00,48.59,48.66,48.53,48.6,100888.0,48.3606,48.4303,48.3009,48.3706,100888.0
2025-04-02 13:00:00,48.6,48.74,48.59,48.71,116172.0,48.3706,48.5099,48.3606,48.4801,116172.0
2025-04-02 13:10:00,48.7,48.74,48.61,48.65,91839.0,48.4701,48.5099,48.3805,48.4203,91839.0
2025-04-02 13:20:00,48.66,48.71,48.6,48.66,111862.0,48.4303,48.4801,48.3706,48.4303,111862.0
2025-04-02 13:30:00,48.66,48.66,48.5,48.54,124345.0,48.4303,48.4303,48.2711,48.3109,124345.0
2025-04-02 13:40:00,48.55,48.57,48.45,48.47,83159.0,48.3208,48.3407,48.2213,48.2412,83159.0
2025-04-02 13:50:00,48.47,48.55,48.41,48.48,85963.0,48.2412,48.3208,48.1815,48.2511,85963.0
2025-04-02 14:00:00,48.48,48.54,48.38,48.41,95250.0,48.2511,48.3109,48.1516,48.1815,95250.0
2025-04-02 14:10:00,48.42,48.46,48.38,48.4,79389.0,48.1914,48.2312,48.1516,48.1715,79389.0
2025-04-02 14:20:00,48.4,48.42,48.27,48.29,120111.0,48.1715,48.1914,48.0421,48.062,120111.0
2025-04-02 14:30:00,48.28,48.47,48.28,48.45,72070.0,48.0521,48.2412,48.0521,48.2213,72070.0
2025-04-02 14:40:00,48.44,48.53,48.43,48.48,76661.0,48.2113,48.3009,48.2014,48.2511,76661.0
2025-04-02 14:50:00,48.48,48.49,48.33,48.34,71055.0,48.2511,48.2611,48.1019,48.1118,71055.0
2025-04-02 15:00:00,48.34,48.48,48.34,48.43,80722.0,48.1118,48.2511,48.1118,48.2014,80722.0
2025-04-02 15:10:00,48.43,48.47,48.4,48.43,70927.0,48.2014,48.2412,48.1715,48.2014,70927.0
2025-04-02 15:20:00,48.43,48.55,48.42,48.53,110132.0,48.2014,48.3208,48.1914,48.3009,110132.0
2025-04-02 15:30:00,48.53,48.61,48.51,48.59,124307.0,48.3009,48.3805,48.281,48.3606,124307.0
2025-04-02 15:40:00,48.59,48.66,48.59,48.64,161952.0,48.3606,48.4303,48.3606,48.4104,161952.0
2025-04-02 15:50:00,48.63,48.76,48.58,48.71,684563.0,48.4004,48.5298,48.3507,48.4801,684563.0
2025-04-03 09:30:00,46.7,47.91,46.57,47.88,804441.0,46.4796,47.6838,46.3502,47.654,804441.0
2025-04-03 09:40:00,47.87,48.02,47.69,47.76,466954.0,47.644,47.7933,47.4649,47.5345,466954.0
2025-04-03 09:50:00,47.77,48.19,47.75,47.95,342202.0,47.5445,47.9625,47.5246,47.7236,342202.0
2025-04-03 10:00:00,47.92,48.7,47.87,48.62,645222.0,47.6938,48.4701,47.644,48.3905,645222.0
2025-04-03 10:10:00,48.62,49.01,48.44,48.66,999319.0,48.3905,48.7786,48.2113,48.4303,999319.0
2025-04-03 10:20:00,48.65,48.8,48.45,48.71,459200.0,48.4203,48.5696,48.2213,48.4801,459200.0
2025-04-03 10:30:00,48.7,49.1,48.68,48.89,484273.0,48.4701,48.8682,48.4502,48.6592,484273.0
2025-04-03 10:40:00,48.89,49.32,48.85,49.21,481133.0,48.6592,49.0872,48.6194,48.9777,481133.0
2025-04-03 10:50:00,49.21,49.32,49.03,49.14,315284.0,48.9777,49.0872,48.7986,48.908,315284.0
2025-04-03 11:00:00,49.14,49.24,48.94,48.99,317496.0,48.908,49.0076,48.709,48.7587,317496.0
2025-04-03 11:10:00,48.98,49.15,48.97,49.08,375272.0,48.7488,48.918,48.7388,48.8483,375272.0
2025-04-03 11:20:00,49.08,49.16,48.9,48.95,269340.0,48.8483,48.9279,48.6692,48.7189,269340.0
2025-04-03 11:30:00,48.95,49.07,48.88,49.0,251197.0,48.7189,48.8384,48.6493,48.7687,251197.0
2025-04-03 11:40:00,49.0,49.22,48.94,49.09,248312.0,48.7687,48.9877,48.709,48.8583,248312.0
2025-04-03 11:50:00,49.09,49.1,48.83,48.91,170437.0,48.8583,48.8682,48.5995,48.6791,170437.0
2025-04-03 12:00:00,48.91,49.26,48.72,48.75,316604.0,48.6791,49.0275,48.49,48.5199,316604.0
2025-04-03 12:10:00,48.78,48.92,48.71,48.91,133881.0,48.5497,48.6891,48.4801,48.6791,133881.0
2025-04-03 12:20:00,48.91,48.92,48.74,48.86,127293.0,48.6791,48.6891,48.5099,48.6294,127293.0
2025-04-03 12:30:00,48.86,48.87,48.64,48.71,113597.0,48.6294,48.6393,48.4104,48.4801,113597.0
2025-04-03 12:40:00,48.71,48.85,48.7,48.85,112875.0,48.4801,48.6194,48.4701,48.6194,112875.0
2025-04-03 12:50:00,48.84,48.85,48.66,48.66,91511.0,48.6094,48.6194,48.4303,48.4303,91511.0
2025-04-03 13:00:00,48.66,48.7,48.52,48.55,110826.0,48.4303,48.4701,48.291,48.3208,110826.0
2025-04-03 13:10:00,48.56,48.58,48.44,48.54,140698.0,48.3308,48.3507,48.2113,48.3109,140698.0
2025-04-03 13:20:00,48.55,48.62,48.48,48.5,171982.0,48.3208,48.3905,48.2511,48.2711,171982.0
2025-04-03 13:30:00,48.5,48.67,48.46,48.58,194268.0,48.2711,48.4403,48.2312,48.3507,194268.0
2025-04-03 13:40:00,48.57,48.66,48.51,48.55,159942.0,48.3407,48.4303,48.281,48.3208,159942.0
2025-04-03 13:50:00,48.55,48.59,48.45,48.51,109774.0,48.3208,48.3606,48.2213,48.281,109774.0
2025-04-03 14:00:00,48.51,48.61,48.41,48.46,125241.0,48.281,48.3805,48.1815,48.2312,125241.0
2025-04-03 14:10:00,48.46,48.57,48.37,48.41,215615.0,48.2312,48.3407,48.1417,48.1815,215615.0
2025-04-03 14:20:00,48.41,48.52,48.4,48.5,127519.0,48.1815,48.291,48.1715,48.2711,127519.0
2025-04-03 14:30:00,48.49,48.54,48.3,48.52,200212.0,48.2611,48.3109,48.072,48.291,200212.0
2025-04-03 14:40:00,48.51,48.63,48.48,48.61,185891.0,48.281,48.4004,48.2511,48.3805,185891.0
2025-04-03 14:50:00,48.61,48.73,48.58,48.69,217932.0,48.3805,48.5,48.3507,48.4602,217932.0
2025-04-03 15:00:00,48.68,48.82,48.62,48.72,161746.0,48.4502,48.5895,48.3905,48.49,161746.0
2025-04-03 15:10:00,48.73,48.84,48.57,48.66,205675.0,48.5,48.6094,48.3407,48.4303,205675.0
2025-04-03 15:20:00,48.66,48.69,48.47,48.57,314596.0,48.4303,48.4602,48.2412,48.3407,314596.0
2025-04-03 15:30:00,48.57,48.61,48.24,48.35,544063.0,48.3407,48.3805,48.0123,48.1218,544063.0
2025-04-03 15:40:00,48.35,48.5,48.22,48.3,456852.0,48.1218,48.2711,47.9924,48.072,456852.0
2025-04-03 15:50:00,48.3,48.52,48.28,48.33,1270091.0,48.072,48.291,48.0521,48.1019,1270091.0
2025-04-04 09:30:00,46.87,47.0,45.85,46.02,1228071.0,46.6487,46.7781,45.6336,45.8028,1228071.0
2025-04-04 09:40:00,46.0,46.15,45.68,45.69,782097.0,45.7829,45.9321,45.4644,45.4743,782097.0
2025-04-04 09:50:00,45.68,45.8,45.33,45.62,614292.0,45.4644,45.5838,45.116,45.4046,614292.0
2025-04-04 10:00:00,45.61,45.61,44.89,44.95,773456.0,45.3947,45.3947,44.6781,44.7378,773456.0
2025-04-04 10:10:00,44.94,45.01,44.39,44.47,521494.0,44.7279,44.7975,44.1805,44.2601,521494.0
2025-04-04 10:20:00,44.47,44.68,44.17,44.23,576392.0,44.2601,44.4691,43.9615,44.0212,576392.0
2025-04-04 10:30:00,44.21,44.51,44.12,44.18,1092151.0,44.0013,44.2999,43.9117,43.9714,1092151.0
2025-04-04 10:40:00,44.18,44.23,43.62,43.64,402282.0,43.9714,44.0212,43.4141,43.434,402282.0
2025-04-04 10:50:00,43.62,44.56,43.59,44.38,421706.0,43.4141,44.3497,43.3842,44.1705,421706.0
2025-04-04 11:00:00,44.37,44.98,44.32,44.55,370336.0,44.1605,44.7677,44.1108,44.3397,370336.0
2025-04-04 11:10:00,44.53,45.04,44.39,44.79,289812.0,44.3198,44.8274,44.1805,44.5786,289812.0
2025-04-04 11:20:00,44.79,45.04,44.45,44.48,327687.0,44.5786,44.8274,44.2402,44.27,327687.0
2025-04-04 11:30:00,44.48,44.67,44.19,44.29,241399.0,44.27,44.4591,43.9814,44.0809,241399.0
2025-04-04 11:40:00,44.29,44.41,44.19,44.33,212240.0,44.0809,44.2004,43.9814,44.1207,212240.0
2025-04-04 11:50:00,44.31,44.35,44.07,44.13,176502.0,44.1008,44.1406,43.862,43.9217,176502.0
2025-04-04 12:00:00,44.15,44.28,44.03,44.12,146937.0,43.9416,44.071,43.8222,43.9117,146937.0
2025-04-04 12:10:00,44.12,44.26,44.06,44.2,192903.0,43.9117,44.0511,43.852,43.9914,192903.0
2025-04-04 12:20:00,44.19,44.34,44.02,44.29,231211.0,43.9814,44.1307,43.8122,44.0809,231211.0
2025-04-04 12:30:00,44.29,44.48,44.14,44.4,215468.0,44.0809,44.27,43.9316,44.1904,215468.0
2025-04-04 12:40:00,44.42,44.61,44.34,44.36,193761.0,44.2103,44.3994,44.1307,44.1506,193761.0
2025-04-04 12:50:00,44.35,44.57,44.33,44.47,239180.0,44.1406,44.3596,44.1207,44.2601,239180.0
2025-04-04 13:00:00,44.45,44.64,44.36,44.39,231570.0,44.2402,44.4293,44.1506,44.1805,231570.0
2025-04-04 13:10:00,44.38,44.41,43.87,44.0,189670.0,44.1705,44.2004,43.6629,43.7923,189670.0
2025-04-04 13:20:00,44.0,44.25,43.97,44.18,119297.0,43.7923,44.0411,43.7624,43.9714,119297.0
2025-04-04 13:30:00,44.18,44.34,44.04,44.27,183597.0,43.9714,44.1307,43.8321,44.061,183597.0
2025-04-04 13:40:00,44.27,44.45,44.2,44.4,185663.0,44.061,44.2402,43.9914,44.1904,185663.0
2025-04-04 13:50:00,44.4,44.55,44.29,44.54,153961.0,44.1904,44.3397,44.0809,44.3297,153961.0
2025-04-04 14:00:00,44.55,44.63,44.39,44.46,162231.0,44.3397,44.4193,44.1805,44.2501,162231.0
2025-04-04 14:10:00,44.46,44.46,44.16,44.17,387582.0,44.2501,44.2501,43.9515,43.9615,387582.0
2025-04-04 14:20:00,44.16,44.18,44.0,44.08,191585.0,43.9515,43.9714,43.7923,43.8719,191585.0
2025-04-04 14:30:00,44.08,44.2,44.04,44.12,254014.0,43.8719,43.9914,43.8321,43.9117,254014.0
2025-04-04 14:40:00,44.12,44.31,44.06,44.19,214447.0,43.9117,44.1008,43.852,43.9814,214447.0
2025-04-04 14:50:00,44.2,44.41,44.15,44.37,231069.0,43.9914,44.2004,43.9416,44.1605,231069.0
2025-04-04 15:00:00,44.37,44.45,44.19,44.29,189909.0,44.1605,44.2402,43.9814,44.0809,189909.0
2025-04-04 15:10:00,44.29,44.44,44.25,44.37,176322.0,44.0809,44.2302,44.0411,44.1605,176322.0
2025-04-04 15:20:00,44.36,44.56,44.2,44.27,205466.0,44.1506,44.3497,43.9914,44.061,205466.0
2025-04-04 15:30:00,44.27,44.6,44.22,44.48,288483.0,44.061,44.3895,44.0113,44.27,288483.0
2025-04-04 15:40:00,44.49,44.53,44.27,44.47,546078.0,44.28,44.3198,44.061,44.2601,546078.0
2025-04-04 15:50:00,44.47,44.5,44.17,44.18,1937562.0,44.2601,44.2899,43.9615,43.9714,1937562.0
2025-04-07 09:30:00,43.54,43.92,43.1,43.27,1188687.0,43.3345,43.7127,42.8965,43.0657,1188687.0
2025-04-07 09:40:00,43.28,44.11,42.93,44.02,584057.0,43.0757,43.9018,42.7273,43.8122,584057.0
2025-04-07 09:50:00,44.01,45.03,43.98,44.96,491167.0,43.8022,44.8174,43.7724,44.7478,491167.0
2025-04-07 10:00:00,44.95,45.36,44.86,45.05,579300.0,44.7378,45.1459,44.6482,44.8373,579300.0
2025-04-07 10:10:00,45.05,46.97,45.05,46.48,977545.0,44.8373,46.7483,44.8373,46.2606,977545.0
2025-04-07 10:20:00,46.48,46.57,44.96,45.03,640337.0,46.2606,46.3502,44.7478,44.8174,640337.0
2025-04-07 10:30:00,45.05,45.57,44.53,44.54,481712.0,44.8373,45.3549,44.3198,44.3297,481712.0
2025-04-07 10:40:00,44.55,45.03,44.37,44.97,418353.0,44.3397,44.8174,44.1605,44.7577,418353.0
2025-04-07 10:50:00,44.98,45.6,44.91,45.36,458450.0,44.7677,45.3847,44.698,45.1459,458450.0
2025-04-07 11:00:00,45.37,45.74,45.06,45.09,351199.0,45.1558,45.5241,44.8473,44.8772,351199.0
2025-04-07 11:10:00,45.08,45.36,44.59,45.05,554102.0,44.8672,45.1459,44.3795,44.8373,554102.0
2025-04-07 11:20:00,45.04,45.18,44.31,44.33,517897.0,44.8274,44.9667,44.1008,44.1207,517897.0
2025-04-07 11:30:00,44.34,45.1,44.34,44.95,349157.0,44.1307,44.8871,44.1307,44.7378,349157.0
2025-04-07 11:40:00,44.93,45.34,44.92,45.07,277124.0,44.7179,45.126,44.708,44.8572,277124.0
2025-04-07 11:50:00,45.08,45.21,44.94,45.01,359120.0,44.8672,44.9966,44.7279,44.7975,359120.0
2025-04-07 12:00:00,44.99,45.01,44.59,44.67,200891.0,44.7776,44.7975,44.3795,44.4591,200891.0
2025-04-07 12:10:00,44.66,44.8,44.5,44.75,194827.0,44.4492,44.5885,44.2899,44.5388,194827.0
2025-04-07 12:20:00,44.77,44.98,44.48,44.84,254184.0,44.5587,44.7677,44.27,44.6283,254184.0
2025-04-07 12:30:00,44.83,44.98,44.7,44.71,239500.0,44.6184,44.7677,44.489,44.4989,239500.0
2025-04-07 12:40:00,44.72,44.81,44.23,44.29,208979.0,44.5089,44.5985,44.0212,44.0809,208979.0
2025-04-07 12:50:00,44.3,44.38,44.09,44.19,299818.0,44.0909,44.1705,43.8819,43.9814,299818.0
2025-04-07 13:00:00,44.17,44.95,44.16,44.45,312352.0,43.9615,44.7378,43.9515,44.2402,312352.0
2025-04-07 13:10:00,44.43,45.0,44.31,44.96,271443.0,44.2203,44.7876,44.1008,44.7478,271443.0
2025-04-07 13:20:00,44.96,45.13,44.85,45.09,316317.0,44.7478,44.917,44.6383,44.8772,316317.0
2025-04-07 13:30:00,45.09,45.2,44.82,45.14,389759.0,44.8772,44.9866,44.6084,44.9269,389759.0
2025-04-07 13:40:00,45.13,45.49,45.03,45.21,413796.0,44.917,45.2753,44.8174,44.9966,413796.0
2025-04-07 13:50:00,45.18,45.38,45.02,45.32,259034.0,44.9667,45.1658,44.8075,45.1061,259034.0
2025-04-07 14:00:00,45.32,45.51,45.17,45.28,289145.0,45.1061,45.2952,44.9568,45.0663,289145.0
2025-04-07 14:10:00,45.27,45.45,45.12,45.34,317530.0,45.0563,45.2355,44.907,45.126,317530.0
2025-04-07 14:20:00,45.35,45.39,44.95,44.98,256081.0,45.1359,45.1757,44.7378,44.7677,256081.0
2025-04-07 14:30:00,44.98,45.26,44.97,45.15,198546.0,44.7677,45.0463,44.7577,44.9369,198546.0
2025-04-07 14:40:00,45.14,45.27,44.93,45.05,210797.0,44.9269,45.0563,44.7179,44.8373,210797.0
2025-04-07 14:50:00,45.05,45.05,44.68,44.78,210969.0,44.8373,44.8373,44.4691,44.5686,210969.0
2025-04-07 15:00:00,44.79,45.07,44.61,44.65,258044.0,44.5786,44.8572,44.3994,44.4392,258044.0
2025-04-07 15:10:00,44.63,44.94,44.55,44.86,238595.0,44.4193,44.7279,44.3397,44.6482,238595.0
2025-04-07 15:20:00,44.85,44.94,44.68,44.69,281495.0,44.6383,44.7279,44.4691,44.479,281495.0
2025-04-07 15:30:00,44.69,45.2,44.68,44.99,380678.0,44.479,44.9866,44.4691,44.7776,380678.0
2025-04-07 15:40:00,44.98,45.02,44.61,44.76,427151.0,44.7677,44.8075,44.3994,44.5487,427151.0
2025-04-07 15:50:00,44.74,44.91,44.56,44.84,858173.0,44.5288,44.698,44.3497,44.6283,858173.0
2025-04-08 09:30:00,46.64,46.89,46.31,46.77,931781.0,46.4198,46.6687,46.0914,46.5492,931781.0
2025-04-08 09:40:00,46.77,46.85,46.32,46.44,514588.0,46.5492,46.6288,46.1013,46.2208,514588.0
2025-04-08 09:50:00,46.45,46.78,46.28,46.7,353517.0,46.2307,46.5592,46.0615,46.4796,353517.0
2025-04-08 10:00:00,46.69,46.97,46.67,46.91,389009.0,46.4696,46.7483,46.4497,46.6886,389009.0
2025-04-08 10:10:00,46.91,46.97,46.55,46.76,240809.0,46.6886,46.7483,46.3303,46.5393,240809.0
2025-04-08 10:20:00,46.76,47.12,46.67,47.0,330833.0,46.5393,46.8976,46.4497,46.7781,330833.0
2025-04-08 10:30:00,46.98,47.02,46.72,46.84,281040.0,46.7582,46.798,46.4995,46.6189,281040.0
2025-04-08 10:40:00,46.85,46.86,46.41,46.45,271299.0,46.6288,46.6388,46.1909,46.2307,271299.0
2025-04-08 10:50:00,46.44,46.46,46.1,46.12,230370.0,46.2208,46.2407,45.8824,45.9023,230370.0
2025-04-08 11:00:00,46.11,46.29,46.03,46.11,288400.0,45.8923,46.0715,45.8127,45.8923,288400.0
2025-04-08 11:10:00,46.13,46.16,45.92,46.15,203970.0,45.9122,45.9421,45.7032,45.9321,203970.0
2025-04-08 11:20:00,46.15,46.2,45.89,45.89,257613.0,45.9321,45.9819,45.6734,45.6734,257613.0
2025-04-08 11:30:00,45.88,46.36,45.86,46.28,196943.0,45.6634,46.1412,45.6435,46.0615,196943.0
2025-04-08 11:40:00,46.28,46.36,46.08,46.11,121473.0,46.0615,46.1412,45.8625,45.8923,121473.0
2025-04-08 11:50:00,46.1,46.32,45.95,46.27,132509.0,45.8824,46.1013,45.7331,46.0516,132509.0
2025-04-08 12:00:00,46.27,46.29,46.08,46.23,138530.0,46.0516,46.0715,45.8625,46.0118,138530.0
2025-04-08 12:10:00,46.23,46.42,46.14,46.16,121285.0,46.0118,46.2009,45.9222,45.9421,121285.0
2025-04-08 12:20:00,46.14,46.16,45.95,46.13,145838.0,45.9222,45.9421,45.7331,45.9122,145838.0
2025-04-08 12:30:00,46.15,46.23,45.75,45.78,252013.0,45.9321,46.0118,45.534,45.5639,252013.0
2025-04-08 12:40:00,45.77,45.93,45.58,45.81,302958.0,45.5539,45.7132,45.3648,45.5938,302958.0
2025-04-08 12:50:00,45.82,45.88,45.52,45.53,221717.0,45.6037,45.6634,45.3051,45.3151,221717.0
2025-04-08 13:00:00,45.54,45.61,45.28,45.3,325142.0,45.325,45.3947,45.0663,45.0862,325142.0
2025-04-08 13:10:00,45.3,45.49,45.09,45.37,290623.0,45.0862,45.2753,44.8772,45.1558,290623.0
2025-04-08 13:20:00,45.36,45.44,45.08,45.09,159290.0,45.1459,45.2255,44.8672,44.8772,159290.0
2025-04-08 13:30:00,45.09,45.48,45.04,45.39,329731.0,44.8772,45.2653,44.8274,45.1757,329731.0
2025-04-08 13:40:00,45.4,45.72,45.36,45.48,250560.0,45.1857,45.5042,45.1459,45.2653,250560.0
2025-04-08 13:50:00,45.48,45.64,45.38,45.6,160981.0,45.2653,45.4246,45.1658,45.3847,160981.0
2025-04-08 14:00:00,45.6,45.77,45.56,45.62,172947.0,45.3847,45.5539,45.3449,45.4046,172947.0
2025-04-08 14:10:00,45.62,45.67,45.35,45.65,153766.0,45.4046,45.4544,45.1359,45.4345,153766.0
2025-04-08 14:20:00,45.65,45.65,45.28,45.29,127949.0,45.4345,45.4345,45.0663,45.0762,127949.0
2025-04-08 14:30:00,45.29,46.01,45.29,45.48,499068.0,45.0762,45.7928,45.0762,45.2653,499068.0
2025-04-08 14:40:00,45.47,45.53,45.26,45.48,247424.0,45.2554,45.3151,45.0463,45.2653,247424.0
2025-04-08 14:50:00,45.49,45.5,45.17,45.19,149869.0,45.2753,45.2852,44.9568,44.9767,149869.0
2025-04-08 15:00:00,45.18,45.21,44.87,44.9,237427.0,44.9667,44.9966,44.6582,44.688,237427.0
2025-04-08 15:10:00,44.89,45.01,44.67,44.74,271422.0,44.6781,44.7975,44.4591,44.5288,271422.0
2025-04-08 15:20:00,44.74,44.96,44.63,44.86,415797.0,44.5288,44.7478,44.4193,44.6482,415797.0
2025-04-08 15:30:00,44.85,44.9,44.43,44.47,331561.0,44.6383,44.688,44.2203,44.2601,331561.0
2025-04-08 15:40:00,44.48,44.66,44.39,44.42,403901.0,44.27,44.4492,44.1805,44.2103,403901.0
2025-04-08 15:50:00,44.43,44.99,44.43,44.96,1087572.0,44.2203,44.7776,44.2203,44.7478,1087572.0
2025-04-09 09:30:00,46.2,47.2,46.16,47.12,916297.0,45.9819,46.9772,45.9421,46.8976,916297.0
2025-04-09 09:40:00,47.12,47.34,46.35,46.62,573777.0,46.8976,47.1165,46.1312,46.3999,573777.0
2025-04-09 09:50:00,46.64,46.98,46.56,46.83,430663.0,46.4198,46.7582,46.3402,46.6089,430663.0
2025-04-09 10:00:00,46.81,47.19,46.4,46.49,505475.0,46.589,46.9672,46.181,46.2705,505475.0
2025-04-09 10:10:00,46.48,46.72,46.06,46.55,405364.0,46.2606,46.4995,45.8426,46.3303,405364.0
2025-04-09 10:20:00,46.57,46.78,46.21,46.47,409610.0,46.3502,46.5592,45.9919,46.2506,409610.0
2025-04-09 10:30:00,46.48,46.57,46.27,46.3,377340.0,46.2606,46.3502,46.0516,46.0814,377340.0
2025-04-09 10:40:00,46.29,46.32,45.98,46.01,349271.0,46.0715,46.1013,45.7629,45.7928,349271.0
2025-04-09 10:50:00,46.02,46.05,45.74,45.77,348913.0,45.8028,45.8326,45.5241,45.5539,348913.0
2025-04-09 11:00:00,45.76,46.23,45.72,46.13,435674.0,45.544,46.0118,45.5042,45.9122,435674.0
2025-04-09 11:10:00,46.15,46.63,46.13,46.6,424548.0,45.9321,46.4099,45.9122,46.38,424548.0
2025-04-09 11:20:00,46.6,46.86,46.59,46.79,573660.0,46.38,46.6388,46.3701,46.5691,573660.0
2025-04-09 11:30:00,46.8,46.88,46.64,46.68,389867.0,46.5791,46.6587,46.4198,46.4596,389867.0
2025-04-09 11:40:00,46.68,46.98,46.53,46.84,318748.0,46.4596,46.7582,46.3104,46.6189,318748.0
2025-04-09 11:50:00,46.84,46.95,46.66,46.74,290789.0,46.6189,46.7284,46.4397,46.5194,290789.0
2025-04-09 12:00:00,46.75,46.82,46.61,46.8,286887.0,46.5293,46.599,46.39,46.5791,286887.0
2025-04-09 12:10:00,46.8,47.07,46.78,47.07,301763.0,46.5791,46.8478,46.5592,46.8478,301763.0
2025-04-09 12:20:00,47.07,47.18,46.99,47.04,213132.0,46.8478,46.9573,46.7682,46.8179,213132.0
2025-04-09 12:30:00,47.04,47.14,46.9,46.94,405158.0,46.8179,46.9175,46.6786,46.7184,405158.0
2025-04-09 12:40:00,46.94,47.04,46.81,46.99,297485.0,46.7184,46.8179,46.589,46.7682,297485.0
2025-04-09 12:50:00,47.0,47.23,46.9,47.08,328170.0,46.7781,47.007,46.6786,46.8578,328170.0
2025-04-09 13:00:00,47.08,47.56,47.07,47.28,414106.0,46.8578,47.3355,46.8478,47.0568,414106.0
2025-04-09 13:10:00,47.29,47.99,46.9,47.9,748947.0,47.0668,47.7635,46.6786,47.6739,748947.0
2025-04-09 13:20:00,47.91,48.92,47.64,48.27,995705.0,47.6838,48.6891,47.4151,48.0421,995705.0
2025-04-09 13:30:00,48.27,48.77,47.91,47.92,852904.0,48.0421,48.5398,47.6838,47.6938,852904.0
2025-04-09 13:40:00,47.94,48.42,47.74,48.23,579519.0,47.7137,48.1914,47.5146,48.0023,579519.0
2025-04-09 13:50:00,48.24,48.43,47.89,48.31,624019.0,48.0123,48.2014,47.6639,48.082,624019.0
2025-04-09 14:00:00,48.32,48.58,47.98,48.22,836533.0,48.0919,48.3507,47.7535,47.9924,836533.0
2025-04-09 14:10:00,48.22,48.56,48.19,48.24,534743.0,47.9924,48.3308,47.9625,48.0123,534743.0
2025-04-09 14:20:00,48.26,48.65,48.2,48.5,440012.0,48.0322,48.4203,47.9725,48.2711,440012.0
2025-04-09 14:30:00,48.52,48.78,48.4,48.56,479593.0,48.291,48.5497,48.1715,48.3308,479593.0
2025-04-09 14:40:00,48.56,48.63,48.15,48.4,468950.0,48.3308,48.4004,47.9227,48.1715,468950.0
2025-04-09 14:50:00,48.39,48.6,48.28,48.29,310832.0,48.1616,48.3706,48.0521,48.062,310832.0
2025-04-09 15:00:00,48.28,48.74,48.21,48.72,325696.0,48.0521,48.5099,47.9824,48.49,325696.0
2025-04-09 15:10:00,48.71,48.88,48.6,48.7,338769.0,48.4801,48.6493,48.3706,48.4701,338769.0
2025-04-09 15:20:00,48.7,48.91,48.6,48.66,298540.0,48.4701,48.6791,48.3706,48.4303,298540.0
2025-04-09 15:30:00,48.65,48.77,48.47,48.67,363526.0,48.4203,48.5398,48.2412,48.4403,363526.0
2025-04-09 15:40:00,48.65,48.94,48.62,48.89,591269.0,48.4203,48.709,48.3905,48.6592,591269.0
2025-04-09 15:50:00,48.9,48.94,48.55,48.73,1372055.0,48.6692,48.709,48.3208,48.5,1372055.0
2025-04-10 09:30:00,48.9,49.93,48.72,49.5,1004500.0,48.6692,49.6943,48.49,49.2663,1004500.0
2025-04-10 09:40:00,49.48,50.07,49.33,49.93,836584.0,49.2464,49.8336,49.0971,49.6943,836584.0
2025-04-10 09:50:00,49.9,50.22,49.56,49.62,511806.0,49.6644,49.9829,49.326,49.3858,511806.0
2025-04-10 10:00:00,49.65,50.01,49.41,49.89,519850.0,49.4156,49.7739,49.1768,49.6545,519850.0
2025-04-10 10:10:00,49.86,50.37,49.76,50.29,519922.0,49.6246,50.1322,49.5251,50.0526,519922.0
2025-04-10 10:20:00,50.3,50.76,50.23,50.58,573119.0,50.0626,50.5204,49.9929,50.3412,573119.0
2025-04-10 10:30:00,50.59,50.96,50.58,50.88,559566.0,50.3512,50.7194,50.3412,50.6398,559566.0
2025-04-10 10:40:00,50.87,50.96,50.7,50.83,498835.0,50.6299,50.7194,50.4607,50.5901,498835.0
2025-04-10 10:50:00,50.82,50.88,50.6,50.65,372515.0,50.5801,50.6398,50.3611,50.4109,372515.0
2025-04-10 11:00:00,50.64,50.92,50.63,50.91,294339.0,50.401,50.6796,50.391,50.6697,294339.0
2025-04-10 11:10:00,50.91,51.13,50.87,51.12,532350.0,50.6697,50.8886,50.6299,50.8787,532350.0
2025-04-10 11:20:00,51.13,51.13,50.75,51.06,405762.0,50.8886,50.8886,50.5104,50.819,405762.0
2025-04-10 11:30:00,51.06,51.14,50.79,50.94,358163.0,50.819,50.8986,50.5502,50.6995,358163.0
2025-04-10 11:40:00,50.93,51.0,50.7,50.73,366018.0,50.6896,50.7593,50.4607,50.4905,366018.0
2025-04-10 11:50:00,50.73,50.77,50.06,50.2,410008.0,50.4905,50.5303,49.8237,49.963,410008.0
2025-04-10 12:00:00,50.2,50.4,50.11,50.33,251101.0,49.963,50.1621,49.8735,50.0924,251101.0
2025-04-10 12:10:00,50.33,50.5,49.81,49.87,285504.0,50.0924,50.2616,49.5749,49.6346,285504.0
2025-04-10 12:20:00,49.87,50.0,49.7,49.89,317874.0,49.6346,49.764,49.4654,49.6545,317874.0
2025-04-10 12:30:00,49.86,50.56,49.85,50.47,339818.0,49.6246,50.3213,49.6147,50.2318,339818.0
2025-04-10 12:40:00,50.45,50.62,50.2,50.57,249605.0,50.2118,50.381,49.963,50.3313,249605.0
2025-04-10 12:50:00,50.58,50.81,50.52,50.73,239341.0,50.3412,50.5701,50.2815,50.4905,239341.0
2025-04-10 13:00:00,50.73,51.1,50.59,50.73,473190.0,50.4905,50.8588,50.3512,50.4905,473190.0
2025-04-10 13:10:00,50.74,50.77,50.44,50.62,329906.0,50.5005,50.5303,50.2019,50.381,329906.0
2025-04-10 13:20:00,50.61,50.73,50.33,50.64,253560.0,50.3711,50.4905,50.0924,50.401,253560.0
2025-04-10 13:30:00,50.65,50.97,50.56,50.8,261032.0,50.4109,50.7294,50.3213,50.5602,261032.0
2025-04-10 13:40:00,50.83,51.31,50.83,50.95,292265.0,50.5901,51.0678,50.5901,50.7095,292265.0
2025-04-10 13:50:00,50.96,51.14,50.8,51.01,234235.0,50.7194,50.8986,50.5602,50.7692,234235.0
2025-04-10 14:00:00,51.0,51.26,50.9,50.95,214496.0,50.7593,51.018,50.6597,50.7095,214496.0
2025-04-10 14:10:00,50.96,51.23,50.84,51.18,238821.0,50.7194,50.9882,50.6,50.9384,238821.0
2025-04-10 14:20:00,51.19,51.55,51.19,51.48,362158.0,50.9484,51.3067,50.9484,51.237,362158.0
2025-04-10 14:30:00,51.48,51.58,51.08,51.29,293336.0,51.237,51.3365,50.8389,51.0479,293336.0
2025-04-10 14:40:00,51.29,51.6,51.26,51.32,374916.0,51.0479,51.3564,51.018,51.0777,374916.0
2025-04-10 14:50:00,51.32,51.49,51.03,51.27,240847.0,51.0777,51.2469,50.7891,51.028,240847.0
2025-04-10 15:00:00,51.26,51.5,51.09,51.11,245731.0,51.018,51.2569,50.8488,50.8687,245731.0
2025-04-10 15:10:00,51.11,51.28,51.04,51.25,229474.0,50.8687,51.0379,50.7991,51.0081,229474.0
2025-04-10 15:20:00,51.26,51.43,50.93,50.94,357511.0,51.018,51.1872,50.6896,50.6995,357511.0
2025-04-10 15:30:00,50.94,51.14,50.83,50.85,466468.0,50.6995,50.8986,50.5901,50.61,466468.0
2025-04-10 15:40:00,50.85,50.93,50.58,50.83,566324.0,50.61,50.6896,50.3412,50.5901,566324.0
2025-04-10 15:50:00,50.82,51.17,50.79,50.96,1373930.0,50.5801,50.9284,50.5502,50.7194,1373930.0
2025-04-11 09:30:00,53.84,54.68,53.38,54.13,2640239.0,53.5858,54.4219,53.128,53.8745,2640239.0
2025-04-11 09:40:00,54.13,54.98,54.05,54.29,1104853.0,53.8745,54.7205,53.7949,54.0337,1104853.0
2025-04-11 09:50:00,54.28,54.66,54.14,54.55,721758.0,54.0238,54.402,53.8844,54.2925,721758.0
2025-04-11 10:00:00,54.53,55.17,54.4,54.77,1310256.0,54.2726,54.9096,54.1432,54.5115,1310256.0
2025-04-11 10:10:00,54.78,54.87,54.55,54.71,1026465.0,54.5214,54.611,54.2925,54.4517,1026465.0
2025-04-11 10:20:00,54.69,54.8,54.12,54.18,863885.0,54.4318,54.5413,53.8645,53.9242,863885.0
2025-04-11 10:30:00,54.2,54.4,53.99,54.13,648652.0,53.9441,54.1432,53.7351,53.8745,648652.0
2025-04-11 10:40:00,54.13,54.68,54.05,54.55,500996.0,53.8745,54.4219,53.7949,54.2925,500996.0
2025-04-11 10:50:00,54.54,54.54,54.1,54.24,713250.0,54.2825,54.2825,53.8446,53.984,713250.0
2025-04-11 11:00:00,54.23,54.8,54.16,54.79,805295.0,53.974,54.5413,53.9043,54.5314,805295.0
2025-04-11 11:10:00,54.78,54.81,54.29,54.6,481248.0,54.5214,54.5513,54.0337,54.3423,481248.0
2025-04-11 11:20:00,54.6,54.8,54.51,54.72,415986.0,54.3423,54.5413,54.2527,54.4617,415986.0
2025-04-11 11:30:00,54.71,55.03,54.62,55.01,545114.0,54.4517,54.7702,54.3622,54.7503,545114.0
2025-04-11 11:40:00,55.01,55.31,54.85,55.21,551126.0,54.7503,55.0489,54.5911,54.9494,551126.0
2025-04-11 11:50:00,55.2,55.38,55.06,55.32,490909.0,54.9394,55.1186,54.8001,55.0589,490909.0
2025-04-11 12:00:00,55.32,55.35,55.01,55.29,554120.0,55.0589,55.0887,54.7503,55.029,554120.0
2025-04-11 12:10:00,55.3,55.67,55.27,55.58,627819.0,55.039,55.4072,55.0091,55.3176,627819.0
2025-04-11 12:20:00,55.59,55.69,55.33,55.39,501232.0,55.3276,55.4271,55.0688,55.1285,501232.0
2025-04-11 12:30:00,55.39,55.58,55.24,55.42,484970.0,55.1285,55.3176,54.9792,55.1584,484970.0
2025-04-11 12:40:00,55.41,55.55,55.33,55.38,454894.0,55.1484,55.2878,55.0688,55.1186,454894.0
2025-04-11 12:50:00,55.37,55.38,55.03,55.15,442002.0,55.1086,55.1186,54.7702,54.8897,442002.0
2025-04-11 13:00:00,55.15,55.46,55.14,55.31,426240.0,54.8897,55.1982,54.8797,55.0489,426240.0
2025-04-11 13:10:00,55.32,55.34,55.0,55.05,359473.0,55.0589,55.0788,54.7404,54.7901,359473.0
2025-04-11 13:20:00,55.03,55.29,54.99,55.24,355527.0,54.7702,55.029,54.7304,54.9792,355527.0
2025-04-11 13:30:00,55.23,55.4,55.12,55.37,304033.0,54.9693,55.1385,54.8598,55.1086,304033.0
2025-04-11 13:40:00,55.37,55.62,55.32,55.61,535770.0,55.1086,55.3574,55.0589,55.3475,535770.0
2025-04-11 13:50:00,55.61,55.81,55.48,55.8,424811.0,55.3475,55.5465,55.2181,55.5366,424811.0
2025-04-11 14:00:00,55.79,55.86,55.63,55.65,576731.0,55.5266,55.5963,55.3674,55.3873,576731.0
2025-04-11 14:10:00,55.65,55.82,55.62,55.77,375706.0,55.3873,55.5565,55.3574,55.5067,375706.0
2025-04-11 14:20:00,55.76,55.86,55.71,55.85,329208.0,55.4968,55.5963,55.447,55.5864,329208.0
2025-04-11 14:30:00,55.84,55.84,55.39,55.58,500581.0,55.5764,55.5764,55.1285,55.3176,500581.0
2025-04-11 14:40:00,55.59,55.67,55.42,55.57,361708.0,55.3276,55.4072,55.1584,55.3077,361708.0
2025-04-11 14:50:00,55.57,55.57,55.33,55.36,332541.0,55.3077,55.3077,55.0688,55.0987,332541.0
2025-04-11 15:00:00,55.37,55.55,55.29,55.55,301528.0,55.1086,55.2878,55.029,55.2878,301528.0
2025-04-11 15:10:00,55.55,55.6,55.3,55.38,291879.0,55.2878,55.3375,55.039,55.1186,291879.0
2025-04-11 15:20:00,55.38,55.44,55.22,55.3,351552.0,55.1186,55.1783,54.9593,55.039,351552.0
2025-04-11 15:30:00,55.29,55.35,55.06,55.13,349119.0,55.029,55.0887,54.8001,54.8698,349119.0
2025-04-11 15:40:00,55.14,55.23,54.99,55.09,576817.0,54.8797,54.9693,54.7304,54.8299,576817.0
2025-04-11 15:50:00,55.1,55.23,54.72,54.98,1724649.0,54.8399,54.9693,54.4617,54.7205,1724649.0
2025-04-14 09:30:00,53.7,54.2,53.17,54.06,1298391.0,53.4465,53.9441,52.919,53.8048,1298391.0
2025-04-14 09:40:00,54.07,54.64,54.04,54.33,572584.0,53.8148,54.3821,53.7849,54.0735,572584.0
2025-04-14 09:50:00,54.34,54.82,54.27,54.53,457538.0,54.0835,54.5612,54.0138,54.2726,457538.0
2025-04-14 10:00:00,54.54,54.92,54.54,54.9,363078.0,54.2825,54.6607,54.2825,54.6408,363078.0
2025-04-14 10:10:00,54.89,55.01,54.69,54.78,346543.0,54.6309,54.7503,54.4318,54.5214,346543.0
2025-04-14 10:20:00,54.79,54.98,54.73,54.89,151222.0,54.5314,54.7205,54.4716,54.6309,151222.0
2025-04-14 10:30:00,54.89,55.01,54.83,54.9,203938.0,54.6309,54.7503,54.5712,54.6408,203938.0
2025-04-14 10:40:00,54.9,55.07,54.88,55.06,274595.0,54.6408,54.81,54.6209,54.8001,274595.0
2025-04-14 10:50:00,55.06,55.12,54.77,54.8,209066.0,54.8001,54.8598,54.5115,54.5413,209066.0
2025-04-14 11:00:00,54.8,55.01,54.78,54.93,263754.0,54.5413,54.7503,54.5214,54.6707,263754.0
2025-04-14 11:10:00,54.95,55.08,54.93,55.03,183626.0,54.6906,54.82,54.6707,54.7702,183626.0
2025-04-14 11:20:00,55.03,55.03,54.82,54.86,160892.0,54.7702,54.7702,54.5612,54.601,160892.0
2025-04-14 11:30:00,54.86,55.08,54.81,54.9,132065.0,54.601,54.82,54.5513,54.6408,132065.0
2025-04-14 11:40:00,54.89,54.94,54.72,54.76,121817.0,54.6309,54.6807,54.4617,54.5015,121817.0
2025-04-14 11:50:00,54.75,54.89,54.67,54.67,113798.0,54.4916,54.6309,54.4119,54.4119,113798.0
2025-04-14 12:00:00,54.69,54.87,54.66,54.81,117766.0,54.4318,54.611,54.402,54.5513,117766.0
2025-04-14 12:10:00,54.81,54.94,54.65,54.89,153793.0,54.5513,54.6807,54.392,54.6309,153793.0
2025-04-14 12:20:00,54.9,54.99,54.77,54.84,132257.0,54.6408,54.7304,54.5115,54.5811,132257.0
2025-04-14 12:30:00,54.83,54.96,54.8,54.91,107020.0,54.5712,54.7006,54.5413,54.6508,107020.0
2025-04-14 12:40:00,54.92,55.04,54.9,54.97,101922.0,54.6607,54.7802,54.6408,54.7105,101922.0
2025-04-14 12:50:00,54.96,55.01,54.9,54.91,82993.0,54.7006,54.7503,54.6408,54.6508,82993.0
2025-04-14 13:00:00,54.89,55.23,54.81,54.89,327829.0,54.6309,54.9693,54.5513,54.6309,327829.0
2025-04-14 13:10:00,54.87,55.02,54.82,54.91,146045.0,54.611,54.7603,54.5612,54.6508,146045.0
2025-04-14 13:20:00,54.91,55.01,54.88,54.93,93619.0,54.6508,54.7503,54.6209,54.6707,93619.0
2025-04-14 13:30:00,54.93,55.04,54.82,54.98,181488.0,54.6707,54.7802,54.5612,54.7205,181488.0
2025-04-14 13:40:00,54.96,54.99,54.89,54.98,72303.0,54.7006,54.7304,54.6309,54.7205,72303.0
2025-04-14 13:50:00,54.97,55.06,54.95,54.99,118325.0,54.7105,54.8001,54.6906,54.7304,118325.0
2025-04-14 14:00:00,54.98,55.04,54.93,54.96,206408.0,54.7205,54.7802,54.6707,54.7006,206408.0
2025-04-14 14:10:00,54.96,55.03,54.89,55.03,145892.0,54.7006,54.7702,54.6309,54.7702,145892.0
2025-04-14 14:20:00,55.03,55.07,54.97,55.03,140014.0,54.7702,54.81,54.7105,54.7702,140014.0
2025-04-14 14:30:00,55.03,55.12,54.95,54.98,200048.0,54.7702,54.8598,54.6906,54.7205,200048.0
2025-04-14 14:40:00,54.99,55.05,54.93,55.04,256281.0,54.7304,54.7901,54.6707,54.7802,256281.0
2025-04-14 14:50:00,55.04,55.14,54.98,55.07,271346.0,54.7802,54.8797,54.7205,54.81,271346.0
2025-04-14 15:00:00,55.06,55.12,55.04,55.11,175993.0,54.8001,54.8598,54.7802,54.8499,175993.0
2025-04-14 15:10:00,55.11,55.12,55.01,55.07,167121.0,54.8499,54.8598,54.7503,54.81,167121.0
2025-04-14 15:20:00,55.07,55.11,55.01,55.04,242587.0,54.81,54.8499,54.7503,54.7802,242587.0
2025-04-14 15:30:00,55.04,55.15,55.0,55.05,271863.0,54.7802,54.8897,54.7404,54.7901,271863.0
2025-04-14 15:40:00,55.05,55.14,54.96,54.98,290250.0,54.7901,54.8797,54.7006,54.7205,290250.0
2025-04-14 15:50:00,54.97,54.97,54.74,54.81,718910.0,54.7105,54.7105,54.4816,54.5513,718910.0
2025-04-15 09:30:00,55.01,55.16,54.15,54.16,795719.0,54.7503,54.8996,53.8944,53.9043,795719.0
2025-04-15 09:40:00,54.15,54.6,54.14,54.45,414452.0,53.8944,54.3423,53.8844,54.193,414452.0
2025-04-15 09:50:00,54.46,54.51,54.17,54.32,183684.0,54.2029,54.2527,53.9143,54.0636,183684.0
2025-04-15 10:00:00,54.33,54.69,54.32,54.66,210502.0,54.0735,54.4318,54.0636,54.402,210502.0
2025-04-15 10:10:00,54.67,54.75,54.44,54.53,316696.0,54.4119,54.4916,54.183,54.2726,316696.0
2025-04-15 10:20:00,54.52,54.75,54.37,54.67,251413.0,54.2626,54.4916,54.1133,54.4119,251413.0
2025-04-15 10:30:00,54.69,54.9,54.63,54.76,130536.0,54.4318,54.6408,54.3721,54.5015,130536.0
2025-04-15 10:40:00,54.76,54.88,54.57,54.63,210304.0,54.5015,54.6209,54.3124,54.3721,210304.0
2025-04-15 10:50:00,54.63,54.69,54.48,54.52,201506.0,54.3721,54.4318,54.2228,54.2626,201506.0
2025-04-15 11:00:00,54.51,54.77,54.51,54.64,143783.0,54.2527,54.5115,54.2527,54.3821,143783.0
2025-04-15 11:10:00,54.65,54.75,54.59,54.68,107505.0,54.392,54.4916,54.3323,54.4219,107505.0
2025-04-15 11:20:00,54.69,54.75,54.52,54.52,96439.0,54.4318,54.4916,54.2626,54.2626,96439.0
2025-04-15 11:30:00,54.55,54.61,54.44,54.47,119010.0,54.2925,54.3522,54.183,54.2129,119010.0
2025-04-15 11:40:00,54.47,54.48,54.36,54.44,97442.0,54.2129,54.2228,54.1034,54.183,97442.0
2025-04-15 11:50:00,54.45,54.6,54.41,54.59,141862.0,54.193,54.3423,54.1532,54.3323,141862.0
2025-04-15 12:00:00,54.6,54.62,54.42,54.46,109069.0,54.3423,54.3622,54.1631,54.2029,109069.0
2025-04-15 12:10:00,54.46,54.51,54.43,54.48,69840.0,54.2029,54.2527,54.1731,54.2228,69840.0
2025-04-15 12:20:00,54.47,54.52,54.43,54.44,76502.0,54.2129,54.2626,54.1731,54.183,76502.0
2025-04-15 12:30:00,54.44,54.59,54.4,54.47,247024.0,54.183,54.3323,54.1432,54.2129,247024.0
2025-04-15 12:40:00,54.47,54.58,54.46,54.5,121686.0,54.2129,54.3224,54.2029,54.2427,121686.0
2025-04-15 12:50:00,54.5,54.55,54.39,54.47,164768.0,54.2427,54.2925,54.1332,54.2129,164768.0
2025-04-15 13:00:00,54.47,54.6,54.42,54.5,210081.0,54.2129,54.3423,54.1631,54.2427,210081.0
2025-04-15 13:10:00,54.5,54.52,54.4,54.47,96664.0,54.2427,54.2626,54.1432,54.2129,96664.0
2025-04-15 13:20:00,54.47,54.49,54.37,54.41,197924.0,54.2129,54.2328,54.1133,54.1532,197924.0
2025-04-15 13:30:00,54.41,54.52,54.4,54.47,159910.0,54.1532,54.2626,54.1432,54.2129,159910.0
2025-04-15 13:40:00,54.47,54.54,54.46,54.5,153894.0,54.2129,54.2825,54.2029,54.2427,153894.0
2025-04-15 13:50:00,54.5,54.5,54.4,54.46,133366.0,54.2427,54.2427,54.1432,54.2029,133366.0
2025-04-15 14:00:00,54.46,54.53,54.41,54.5,206788.0,54.2029,54.2726,54.1532,54.2427,206788.0
2025-04-15 14:10:00,54.49,54.52,54.44,54.51,74969.0,54.2328,54.2626,54.183,54.2527,74969.0
2025-04-15 14:20:00,54.51,54.52,54.46,54.5,113289.0,54.2527,54.2626,54.2029,54.2427,113289.0
2025-04-15 14:30:00,54.5,54.52,54.48,54.48,119362.0,54.2427,54.2626,54.2228,54.2228,119362.0
2025-04-15 14:40:00,54.48,54.68,54.48,54.6,330010.0,54.2228,54.4219,54.2228,54.3423,330010.0
2025-04-15 14:50:00,54.6,54.63,54.57,54.61,176152.0,54.3423,54.3721,54.3124,54.3522,176152.0
2025-04-15 15:00:00,54.62,54.76,54.59,54.7,348970.0,54.3622,54.5015,54.3323,54.4418,348970.0
2025-04-15 15:10:00,54.71,54.88,54.68,54.87,287481.0,54.4517,54.6209,54.4219,54.611,287481.0
2025-04-15 15:20:00,54.86,54.89,54.77,54.79,218710.0,54.601,54.6309,54.5115,54.5314,218710.0
2025-04-15 15:30:00,54.79,54.81,54.64,54.69,234011.0,54.5314,54.5513,54.3821,54.4318,234011.0
2025-04-15 15:40:00,54.69,54.7,54.51,54.55,207496.0,54.4318,54.4418,54.2527,54.2925,207496.0
2025-04-15 15:50:00,54.54,54.65,54.5,54.55,823789.0,54.2825,54.392,54.2427,54.2925,823789.0
2025-04-16 09:30:00,56.49,57.08,56.35,56.35,1579144.0,56.2233,56.8106,56.084,56.084,1579144.0
2025-04-16 09:40:00,56.36,56.68,56.21,56.58,522170.0,56.094,56.4124,55.9447,56.3129,522170.0
2025-04-16 09:50:00,56.58,56.88,56.53,56.63,612781.0,56.3129,56.6115,56.2631,56.3627,612781.0
2025-04-16 10:00:00,56.63,57.04,56.61,56.86,515524.0,56.3627,56.7707,56.3428,56.5916,515524.0
2025-04-16 10:10:00,56.84,56.85,56.44,56.73,442492.0,56.5717,56.5816,56.1736,56.4622,442492.0
2025-04-16 10:20:00,56.72,56.83,56.51,56.77,236183.0,56.4523,56.5617,56.2432,56.502,236183.0
2025-04-16 10:30:00,56.78,56.83,56.37,56.48,226762.0,56.512,56.5617,56.1039,56.2134,226762.0
2025-04-16 10:40:00,56.48,56.49,55.95,56.05,390271.0,56.2134,56.2233,55.6859,55.7854,390271.0
2025-04-16 10:50:00,56.06,56.15,55.94,56.1,325074.0,55.7954,55.8849,55.6759,55.8352,325074.0
2025-04-16 11:00:00,56.1,56.25,55.93,55.98,334257.0,55.8352,55.9845,55.666,55.7157,334257.0
2025-04-16 11:10:00,56.0,56.07,55.89,55.92,277626.0,55.7356,55.8053,55.6262,55.656,277626.0
2025-04-16 11:20:00,55.91,56.36,55.89,56.34,252717.0,55.6461,56.094,55.6262,56.074,252717.0
2025-04-16 11:30:00,56.37,56.59,56.3,56.56,286933.0,56.1039,56.3229,56.0342,56.293,286933.0
2025-04-16 11:40:00,56.56,56.65,56.46,56.54,318511.0,56.293,56.3826,56.1935,56.2731,318511.0
2025-04-16 11:50:00,56.54,56.56,56.25,56.29,181243.0,56.2731,56.293,55.9845,56.0243,181243.0
2025-04-16 12:00:00,56.28,56.29,56.11,56.18,296491.0,56.0143,56.0243,55.8451,55.9148,296491.0
2025-04-16 12:10:00,56.19,56.3,56.11,56.13,207119.0,55.9248,56.0342,55.8451,55.865,207119.0
2025-04-16 12:20:00,56.12,56.3,56.07,56.27,147269.0,55.8551,56.0342,55.8053,56.0044,147269.0
2025-04-16 12:30:00,56.28,56.36,56.17,56.17,215968.0,56.0143,56.094,55.9048,55.9048,215968.0
2025-04-16 12:40:00,56.16,56.17,55.88,56.01,387466.0,55.8949,55.9048,55.6162,55.7456,387466.0
2025-04-16 12:50:00,56.01,56.06,55.93,56.02,121300.0,55.7456,55.7954,55.666,55.7556,121300.0
2025-04-16 13:00:00,56.03,56.18,55.89,56.16,226594.0,55.7655,55.9148,55.6262,55.8949,226594.0
2025-04-16 13:10:00,56.16,56.19,56.07,56.12,124851.0,55.8949,55.9248,55.8053,55.8551,124851.0
2025-04-16 13:20:00,56.13,56.22,56.04,56.19,222587.0,55.865,55.9546,55.7755,55.9248,222587.0
2025-04-16 13:30:00,56.19,56.2,55.86,56.04,327108.0,55.9248,55.9347,55.5963,55.7755,327108.0
2025-04-16 13:40:00,56.03,56.04,55.67,55.74,209779.0,55.7655,55.7755,55.4072,55.4769,209779.0
2025-04-16 13:50:00,55.74,55.76,55.5,55.54,164152.0,55.4769,55.4968,55.238,55.2778,164152.0
2025-04-16 14:00:00,55.55,55.92,55.55,55.87,321020.0,55.2878,55.656,55.2878,55.6063,321020.0
2025-04-16 14:10:00,55.88,55.93,55.77,55.83,124622.0,55.6162,55.666,55.5067,55.5665,124622.0
2025-04-16 14:20:00,55.84,56.13,55.83,56.06,187453.0,55.5764,55.865,55.5665,55.7954,187453.0
2025-04-16 14:30:00,56.05,56.06,55.93,55.95,176864.0,55.7854,55.7954,55.666,55.6859,176864.0
2025-04-16 14:40:00,55.96,55.99,55.89,55.97,162315.0,55.6958,55.7257,55.6262,55.7058,162315.0
2025-04-16 14:50:00,55.96,55.96,55.83,55.89,138257.0,55.6958,55.6958,55.5665,55.6262,138257.0
2025-04-16 15:00:00,55.89,55.96,55.84,55.93,178945.0,55.6262,55.6958,55.5764,55.666,178945.0
2025-04-16 15:10:00,55.95,55.98,55.81,55.85,240874.0,55.6859,55.7157,55.5465,55.5864,240874.0
2025-04-16 15:20:00,55.84,55.89,55.7,55.73,183120.0,55.5764,55.6262,55.4371,55.4669,183120.0
2025-04-16 15:30:00,55.73,55.91,55.72,55.88,294816.0,55.4669,55.6461,55.457,55.6162,294816.0
2025-04-16 15:40:00,55.88,55.96,55.78,55.83,473552.0,55.6162,55.6958,55.5167,55.5665,473552.0
2025-04-16 15:50:00,55.84,56.02,55.75,55.93,1477356.0,55.5764,55.7556,55.4868,55.666,1477356.0
2025-04-17 09:30:00,55.6,55.98,55.6,55.81,713551.0,55.3375,55.7157,55.3375,55.5465,713551.0
2025-04-17 09:40:00,55.8,56.06,55.73,55.88,298583.0,55.5366,55.7954,55.4669,55.6162,298583.0
2025-04-17 09:50:00,55.88,56.2,55.87,55.97,317311.0,55.6162,55.9347,55.6063,55.7058,317311.0
2025-04-17 10:00:00,55.96,55.96,55.57,55.59,319147.0,55.6958,55.6958,55.3077,55.3276,319147.0
2025-04-17 10:10:00,55.6,55.74,55.51,55.55,217112.0,55.3375,55.4769,55.248,55.2878,217112.0
2025-04-17 10:20:00,55.55,55.65,55.09,55.12,235555.0,55.2878,55.3873,54.8299,54.8598,235555.0
2025-04-17 10:30:00,55.11,55.25,54.95,54.98,355351.0,54.8499,54.9892,54.6906,54.7205,355351.0
2025-04-17 10:40:00,55.0,55.31,54.92,55.18,226076.0,54.7404,55.0489,54.6607,54.9195,226076.0
2025-04-17 10:50:00,55.19,55.2,54.76,54.85,332651.0,54.9295,54.9394,54.5015,54.5911,332651.0
2025-04-17 11:00:00,54.85,55.11,54.83,55.06,363459.0,54.5911,54.8499,54.5712,54.8001,363459.0
2025-04-17 11:10:00,55.06,55.18,55.06,55.16,337945.0,54.8001,54.9195,54.8001,54.8996,337945.0
2025-04-17 11:20:00,55.16,55.19,55.0,55.01,287673.0,54.8996,54.9295,54.7404,54.7503,287673.0
2025-04-17 11:30:00,55.0,55.06,54.78,54.89,274587.0,54.7404,54.8001,54.5214,54.6309,274587.0
2025-04-17 11:40:00,54.9,54.91,54.79,54.84,210133.0,54.6408,54.6508,54.5314,54.5811,210133.0
2025-04-17 11:50:00,54.84,55.03,54.82,54.92,335083.0,54.5811,54.7702,54.5612,54.6607,335083.0
2025-04-17 12:00:00,54.93,55.09,54.88,54.93,310207.0,54.6707,54.8299,54.6209,54.6707,310207.0
2025-04-17 12:10:00,54.93,55.1,54.83,55.09,308769.0,54.6707,54.8399,54.5712,54.8299,308769.0
2025-04-17 12:20:00,55.08,55.13,55.01,55.06,153808.0,54.82,54.8698,54.7503,54.8001,153808.0
2025-04-17 12:30:00,55.05,55.24,55.03,55.22,163332.0,54.7901,54.9792,54.7702,54.9593,163332.0
2025-04-17 12:40:00,55.23,55.28,55.08,55.21,181464.0,54.9693,55.019,54.82,54.9494,181464.0
2025-04-17 12:50:00,55.22,55.46,55.19,55.3,1014538.0,54.9593,55.1982,54.9295,55.039,1014538.0
2025-04-17 13:00:00,55.31,55.34,55.07,55.15,302290.0,55.0489,55.0788,54.81,54.8897,302290.0
2025-04-17 13:10:00,55.13,55.19,55.08,55.18,108339.0,54.8698,54.9295,54.82,54.9195,108339.0
2025-04-17 13:20:00,55.17,55.24,55.13,55.16,138621.0,54.9096,54.9792,54.8698,54.8996,138621.0
2025-04-17 13:30:00,55.16,55.28,55.16,55.25,209600.0,54.8996,55.019,54.8996,54.9892,209600.0
2025-04-17 13:40:00,55.25,55.25,55.07,55.18,148822.0,54.9892,54.9892,54.81,54.9195,148822.0
2025-04-17 13:50:00,55.18,55.26,55.14,55.15,137091.0,54.9195,54.9991,54.8797,54.8897,137091.0
2025-04-17 14:00:00,55.15,55.27,55.08,55.27,221865.0,54.8897,55.0091,54.82,55.0091,221865.0
2025-04-17 14:10:00,55.27,55.35,55.25,55.35,149267.0,55.0091,55.0887,54.9892,55.0887,149267.0
2025-04-17 14:20:00,55.34,55.35,55.2,55.21,116343.0,55.0788,55.0887,54.9394,54.9494,116343.0
2025-04-17 14:30:00,55.2,55.27,55.18,55.26,145541.0,54.9394,55.0091,54.9195,54.9991,145541.0
2025-04-17 14:40:00,55.26,55.32,55.2,55.25,240090.0,54.9991,55.0589,54.9394,54.9892,240090.0
2025-04-17 14:50:00,55.24,55.35,55.2,55.3,147241.0,54.9792,55.0887,54.9394,55.039,147241.0
2025-04-17 15:00:00,55.3,55.32,55.19,55.24,158132.0,55.039,55.0589,54.9295,54.9792,158132.0
2025-04-17 15:10:00,55.24,55.25,55.01,55.06,168419.0,54.9792,54.9892,54.7503,54.8001,168419.0
2025-04-17 15:20:00,55.05,55.09,54.92,55.02,291392.0,54.7901,54.8299,54.6607,54.7603,291392.0
2025-04-17 15:30:00,55.02,55.22,55.0,55.15,389935.0,54.7603,54.9593,54.7404,54.8897,389935.0
2025-04-17 15:40:00,55.14,55.16,55.01,55.02,235863.0,54.8797,54.8996,54.7503,54.7603,235863.0
2025-04-17 15:50:00,55.02,55.12,54.95,55.07,687611.0,54.7603,54.8598,54.6906,54.81,687611.0
2025-04-21 09:30:00,57.0,57.16,56.03,56.19,974818.0,56.7309,56.8902,55.7655,55.9248,974818.0
2025-04-21 09:40:00,56.18,56.26,55.85,56.24,578824.0,55.9148,55.9944,55.5864,55.9745,578824.0
2025-04-21 09:50:00,56.24,56.27,55.77,55.85,533469.0,55.9745,56.0044,55.5067,55.5864,533469.0
2025-04-21 10:00:00,55.83,56.1,55.7,56.06,425225.0,55.5665,55.8352,55.4371,55.7954,425225.0
2025-04-21 10:10:00,56.06,56.07,55.62,55.74,504072.0,55.7954,55.8053,55.3574,55.4769,504072.0
2025-04-21 10:20:00,55.72,55.79,55.5,55.62,411851.0,55.457,55.5266,55.238,55.3574,411851.0
2025-04-21 10:30:00,55.62,55.63,55.34,55.4,293459.0,55.3574,55.3674,55.0788,55.1385,293459.0
2025-04-21 10:40:00,55.39,55.41,55.21,55.34,341215.0,55.1285,55.1484,54.9494,55.0788,341215.0
2025-04-21 10:50:00,55.34,55.49,55.27,55.43,368718.0,55.0788,55.2281,55.0091,55.1683,368718.0
2025-04-21 11:00:00,55.43,55.44,54.94,54.99,367700.0,55.1683,55.1783,54.6807,54.7304,367700.0
2025-04-21 11:10:00,55.0,55.24,54.92,55.21,393699.0,54.7404,54.9792,54.6607,54.9494,393699.0
2025-04-21 11:20:00,55.2,55.2,55.01,55.1,232944.0,54.9394,54.9394,54.7503,54.8399,232944.0
2025-04-21 11:30:00,55.1,55.1,54.89,55.06,278727.0,54.8399,54.8399,54.6309,54.8001,278727.0
2025-04-21 11:40:00,55.07,55.18,55.04,55.13,394411.0,54.81,54.9195,54.7802,54.8698,394411.0
2025-04-21 11:50:00,55.12,55.12,54.75,54.82,458217.0,54.8598,54.8598,54.4916,54.5612,458217.0
2025-04-21 12:00:00,54.81,54.87,54.73,54.74,237073.0,54.5513,54.611,54.4716,54.4816,237073.0
2025-04-21 12:10:00,54.74,54.74,54.53,54.54,223601.0,54.4816,54.4816,54.2726,54.2825,223601.0
2025-04-21 12:20:00,54.53,54.67,54.48,54.55,191664.0,54.2726,54.4119,54.2228,54.2925,191664.0
2025-04-21 12:30:00,54.55,54.64,54.42,54.6,184722.0,54.2925,54.3821,54.1631,54.3423,184722.0
2025-04-21 12:40:00,54.6,54.75,54.57,54.75,228519.0,54.3423,54.4916,54.3124,54.4916,228519.0
2025-04-21 12:50:00,54.75,54.75,54.6,54.66,185913.0,54.4916,54.4916,54.3423,54.402,185913.0
2025-04-21 13:00:00,54.66,54.7,54.43,54.64,274241.0,54.402,54.4418,54.1731,54.3821,274241.0
2025-04-21 13:10:00,54.63,54.64,54.5,54.61,132583.0,54.3721,54.3821,54.2427,54.3522,132583.0
2025-04-21 13:20:00,54.62,54.76,54.61,54.7,138544.0,54.3622,54.5015,54.3522,54.4418,138544.0
2025-04-21 13:30:00,54.7,54.81,54.67,54.81,205765.0,54.4418,54.5513,54.4119,54.5513,205765.0
2025-04-21 13:40:00,54.8,54.85,54.63,54.71,180530.0,54.5413,54.5911,54.3721,54.4517,180530.0
2025-04-21 13:50:00,54.7,54.73,54.64,54.67,127944.0,54.4418,54.4716,54.3821,54.4119,127944.0
2025-04-21 14:00:00,54.67,54.84,54.64,54.83,243886.0,54.4119,54.5811,54.3821,54.5712,243886.0
2025-04-21 14:10:00,54.84,54.98,54.81,54.95,237664.0,54.5811,54.7205,54.5513,54.6906,237664.0
2025-04-21 14:20:00,54.95,55.14,54.93,55.13,261753.0,54.6906,54.8797,54.6707,54.8698,261753.0
2025-04-21 14:30:00,55.14,55.48,55.13,55.45,596925.0,54.8797,55.2181,54.8698,55.1882,596925.0
2025-04-21 14:40:00,55.45,55.46,55.28,55.3,409180.0,55.1882,55.1982,55.019,55.039,409180.0
2025-04-21 14:50:00,55.3,55.32,54.99,55.04,230488.0,55.039,55.0589,54.7304,54.7802,230488.0
2025-04-21 15:00:00,55.05,55.27,55.03,55.23,261423.0,54.7901,55.0091,54.7702,54.9693,261423.0
2025-04-21 15:10:00,55.23,55.28,55.11,55.16,223889.0,54.9693,55.019,54.8499,54.8996,223889.0
2025-04-21 15:20:00,55.16,55.21,55.01,55.04,297721.0,54.8996,54.9494,54.7503,54.7802,297721.0
2025-04-21 15:30:00,55.04,55.24,55.02,55.08,296075.0,54.7802,54.9792,54.7603,54.82,296075.0
2025-04-21 15:40:00,55.09,55.22,54.97,55.0,325862.0,54.8299,54.9593,54.7105,54.7404,325862.0
2025-04-21 15:50:00,54.99,55.3,54.88,55.21,1416901.0,54.7304,55.039,54.6209,54.9494,1416901.0
2025-04-22 09:30:00,55.73,56.16,55.36,55.62,1220984.0,55.4669,55.8949,55.0987,55.3574,1220984.0
2025-04-22 09:40:00,55.61,56.03,55.14,55.82,813614.0,55.3475,55.7655,54.8797,55.5565,813614.0
2025-04-22 09:50:00,55.84,56.0,55.73,55.78,391886.0,55.5764,55.7356,55.4669,55.5167,391886.0
2025-04-22 10:00:00,55.76,56.02,55.66,55.71,380892.0,55.4968,55.7556,55.3973,55.447,380892.0
2025-04-22 10:10:00,55.7,55.86,55.56,55.74,240864.0,55.4371,55.5963,55.2977,55.4769,240864.0
2025-04-22 10:20:00,55.74,55.9,55.64,55.84,272510.0,55.4769,55.6361,55.3773,55.5764,272510.0
2025-04-22 10:30:00,55.85,55.97,55.78,55.88,257147.0,55.5864,55.7058,55.5167,55.6162,257147.0
2025-04-22 10:40:00,55.88,56.05,55.83,56.03,204613.0,55.6162,55.7854,55.5665,55.7655,204613.0
2025-04-22 10:50:00,56.01,56.09,55.9,56.07,245664.0,55.7456,55.8252,55.6361,55.8053,245664.0
2025-04-22 11:00:00,56.07,56.08,55.81,55.81,234407.0,55.8053,55.8153,55.5465,55.5465,234407.0
2025-04-22 11:10:00,55.81,55.87,55.72,55.78,138037.0,55.5465,55.6063,55.457,55.5167,138037.0
2025-04-22 11:20:00,55.8,55.87,55.6,55.62,275093.0,55.5366,55.6063,55.3375,55.3574,275093.0
2025-04-22 11:30:00,55.61,55.63,55.18,55.56,855099.0,55.3475,55.3674,54.9195,55.2977,855099.0
2025-04-22 11:40:00,55.57,55.68,55.55,55.64,197748.0,55.3077,55.4172,55.2878,55.3773,197748.0
2025-04-22 11:50:00,55.64,55.79,55.63,55.65,286814.0,55.3773,55.5266,55.3674,55.3873,286814.0
2025-04-22 12:00:00,55.62,55.79,55.43,55.55,254230.0,55.3574,55.5266,55.1683,55.2878,254230.0
2025-04-22 12:10:00,55.56,55.65,55.35,55.46,243794.0,55.2977,55.3873,55.0887,55.1982,243794.0
2025-04-22 12:20:00,55.45,55.5,55.0,55.02,406094.0,55.1882,55.238,54.7404,54.7603,406094.0
2025-04-22 12:30:00,55.03,55.2,54.83,54.9,367263.0,54.7702,54.9394,54.5712,54.6408,367263.0
2025-04-22 12:40:00,54.89,55.2,54.84,55.11,297929.0,54.6309,54.9394,54.5811,54.8499,297929.0
2025-04-22 12:50:00,55.11,55.14,55.0,55.08,153872.0,54.8499,54.8797,54.7404,54.82,153872.0
2025-04-22 13:00:00,55.08,55.2,54.98,55.12,189072.0,54.82,54.9394,54.7205,54.8598,189072.0
2025-04-22 13:10:00,55.11,55.12,54.92,55.08,203444.0,54.8499,54.8598,54.6607,54.82,203444.0
2025-04-22 13:20:00,55.08,55.19,54.95,55.05,209231.0,54.82,54.9295,54.6906,54.7901,209231.0
2025-04-22 13:30:00,55.06,55.08,54.92,54.93,274274.0,54.8001,54.82,54.6607,54.6707,274274.0
2025-04-22 13:40:00,54.94,54.96,54.71,54.77,242357.0,54.6807,54.7006,54.4517,54.5115,242357.0
2025-04-22 13:50:00,54.77,54.82,54.72,54.72,242500.0,54.5115,54.5612,54.4617,54.4617,242500.0
2025-04-22 14:00:00,54.72,54.9,54.66,54.82,185998.0,54.4617,54.6408,54.402,54.5612,185998.0
2025-04-22 14:10:00,54.83,54.97,54.83,54.92,135180.0,54.5712,54.7105,54.5712,54.6607,135180.0
2025-04-22 14:20:00,54.91,54.97,54.84,54.84,191473.0,54.6508,54.7105,54.5811,54.5811,191473.0
2025-04-22 14:30:00,54.85,54.96,54.81,54.81,159782.0,54.5911,54.7006,54.5513,54.5513,159782.0
2025-04-22 14:40:00,54.82,54.93,54.74,54.79,192762.0,54.5612,54.6707,54.4816,54.5314,192762.0
2025-04-22 14:50:00,54.78,54.86,54.62,54.68,355940.0,54.5214,54.601,54.3622,54.4219,355940.0
2025-04-22 15:00:00,54.69,54.9,54.67,54.85,225741.0,54.4318,54.6408,54.4119,54.5911,225741.0
2025-04-22 15:10:00,54.85,54.87,54.57,54.59,247192.0,54.5911,54.611,54.3124,54.3323,247192.0
2025-04-22 15:20:00,54.59,54.63,54.46,54.46,359215.0,54.3323,54.3721,54.2029,54.2029,359215.0
2025-04-22 15:30:00,54.47,54.47,54.35,54.4,301945.0,54.2129,54.2129,54.0934,54.1432,301945.0
2025-04-22 15:40:00,54.4,54.66,54.4,54.63,428355.0,54.1432,54.402,54.1432,54.3721,428355.0
2025-04-22 15:50:00,54.62,54.65,54.46,54.54,1070455.0,54.3622,54.392,54.2029,54.2825,1070455.0
2025-04-23 09:30:00,51.75,52.76,51.64,52.23,2301327.0,51.5057,52.5109,51.3962,51.9834,2301327.0
2025-04-23 09:40:00,52.25,52.61,51.93,52.52,1089670.0,52.0034,52.3617,51.6849,52.2721,1089670.0
2025-04-23 09:50:00,52.53,52.84,52.33,52.84,633304.0,52.282,52.5906,52.083,52.5906,633304.0
2025-04-23 10:00:00,52.84,52.9,52.11,52.17,876402.0,52.5906,52.6503,51.864,51.9237,876402.0
2025-04-23 10:10:00,52.16,52.7,52.15,52.7,518486.0,51.9138,52.4512,51.9038,52.4512,518486.0
2025-04-23 10:20:00,52.7,52.93,52.6,52.83,468979.0,52.4512,52.6801,52.3517,52.5806,468979.0
2025-04-23 10:30:00,52.83,53.02,52.77,52.99,485023.0,52.5806,52.7697,52.5209,52.7399,485023.0
2025-04-23 10:40:00,52.98,53.28,52.82,53.25,557337.0,52.7299,53.0285,52.5707,52.9986,557337.0
2025-04-23 10:50:00,53.25,53.37,53.02,53.2,563575.0,52.9986,53.1181,52.7697,52.9489,563575.0
2025-04-23 11:00:00,53.21,53.36,53.02,53.09,328724.0,52.9588,53.1081,52.7697,52.8394,328724.0
2025-04-23 11:10:00,53.08,53.08,52.69,52.69,281973.0,52.8294,52.8294,52.4413,52.4413,281973.0
2025-04-23 11:20:00,52.7,52.76,52.54,52.58,352261.0,52.4512,52.5109,52.292,52.3318,352261.0
2025-04-23 11:30:00,52.59,52.83,52.48,52.8,322469.0,52.3417,52.5806,52.2323,52.5508,322469.0
2025-04-23 11:40:00,52.8,52.99,52.71,52.84,177392.0,52.5508,52.7399,52.4612,52.5906,177392.0
2025-04-23 11:50:00,52.84,52.97,52.81,52.92,156879.0,52.5906,52.72,52.5607,52.6702,156879.0
2025-04-23 12:00:00,52.93,53.12,52.88,52.91,189656.0,52.6801,52.8692,52.6304,52.6602,189656.0
2025-04-23 12:10:00,52.92,53.03,52.83,52.84,147035.0,52.6702,52.7797,52.5806,52.5906,147035.0
2025-04-23 12:20:00,52.85,53.14,52.76,53.13,234750.0,52.6005,52.8892,52.5109,52.8792,234750.0
2025-04-23 12:30:00,53.13,53.36,53.08,53.31,201774.0,52.8792,53.1081,52.8294,53.0583,201774.0
2025-04-23 12:40:00,53.31,53.37,53.25,53.31,134120.0,53.0583,53.1181,52.9986,53.0583,134120.0
2025-04-23 12:50:00,53.3,53.34,53.23,53.28,147007.0,53.0484,53.0882,52.9787,53.0285,147007.0
2025-04-23 13:00:00,53.28,53.37,53.08,53.25,257320.0,53.0285,53.1181,52.8294,52.9986,257320.0
2025-04-23 13:10:00,53.25,53.29,53.1,53.18,186559.0,52.9986,53.0384,52.8493,52.929,186559.0
2025-04-23 13:20:00,53.17,53.27,53.04,53.04,162771.0,52.919,53.0185,52.7896,52.7896,162771.0
2025-04-23 13:30:00,53.05,53.16,53.03,53.11,178312.0,52.7996,52.9091,52.7797,52.8593,178312.0
2025-04-23 13:40:00,53.11,53.22,53.01,53.21,145514.0,52.8593,52.9688,52.7598,52.9588,145514.0
2025-04-23 13:50:00,53.21,53.5,53.2,53.44,209305.0,52.9588,53.2475,52.9489,53.1877,209305.0
2025-04-23 14:00:00,53.43,53.49,53.33,53.36,179574.0,53.1778,53.2375,53.0783,53.1081,179574.0
2025-04-23 14:10:00,53.37,53.48,53.3,53.37,267541.0,53.1181,53.2275,53.0484,53.1181,267541.0
2025-04-23 14:20:00,53.35,53.35,53.04,53.09,221096.0,53.0982,53.0982,52.7896,52.8394,221096.0
2025-04-23 14:30:00,53.09,53.32,53.07,53.27,213854.0,52.8394,53.0683,52.8195,53.0185,213854.0
2025-04-23 14:40:00,53.27,53.27,53.07,53.2,202129.0,53.0185,53.0185,52.8195,52.9489,202129.0
2025-04-23 14:50:00,53.2,53.23,53.06,53.07,197586.0,52.9489,52.9787,52.8095,52.8195,197586.0
2025-04-23 15:00:00,53.06,53.22,53.02,53.22,193994.0,52.8095,52.9688,52.7697,52.9688,193994.0
2025-04-23 15:10:00,53.22,53.31,53.14,53.21,165889.0,52.9688,53.0583,52.8892,52.9588,165889.0
2025-04-23 15:20:00,53.21,53.29,53.15,53.25,301721.0,52.9588,53.0384,52.8991,52.9986,301721.0
2025-04-23 15:30:00,53.24,53.27,53.11,53.13,348937.0,52.9887,53.0185,52.8593,52.8792,348937.0
2025-04-23 15:40:00,53.14,53.3,53.1,53.3,428339.0,52.8892,53.0484,52.8493,53.0484,428339.0
2025-04-23 15:50:00,53.3,53.35,53.04,53.1,1195050.0,53.0484,53.0982,52.7896,52.8493,1195050.0
2025-04-24 09:30:00,54.74,55.4,54.26,54.57,1419120.0,54.4816,55.1385,54.0039,54.3124,1419120.0
2025-04-24 09:40:00,54.55,54.96,54.45,54.77,615964.0,54.2925,54.7006,54.193,54.5115,615964.0
2025-04-24 09:50:00,54.78,54.81,54.37,54.38,407701.0,54.5214,54.5513,54.1133,54.1233,407701.0
2025-04-24 10:00:00,54.36,54.45,54.04,54.16,612049.0,54.1034,54.193,53.7849,53.9043,612049.0
2025-04-24 10:10:00,54.17,54.54,54.16,54.3,325948.0,53.9143,54.2825,53.9043,54.0437,325948.0
2025-04-24 10:20:00,54.3,54.59,54.13,54.4,231228.0,54.0437,54.3323,53.8745,54.1432,231228.0
2025-04-24 10:30:00,54.39,54.64,54.34,54.62,247782.0,54.1332,54.3821,54.0835,54.3622,247782.0
2025-04-24 10:40:00,54.63,54.81,54.58,54.81,259339.0,54.3721,54.5513,54.3224,54.5513,259339.0
2025-04-24 10:50:00,54.8,54.93,54.7,54.86,173636.0,54.5413,54.6707,54.4418,54.601,173636.0
2025-04-24 11:00:00,54.88,54.94,54.78,54.81,131769.0,54.6209,54.6807,54.5214,54.5513,131769.0
2025-04-24 11:10:00,54.81,54.85,54.54,54.55,187924.0,54.5513,54.5911,54.2825,54.2925,187924.0
2025-04-24 11:20:00,54.54,54.65,54.45,54.63,180262.0,54.2825,54.392,54.193,54.3721,180262.0
2025-04-24 11:30:00,54.61,54.71,54.55,54.67,158360.0,54.3522,54.4517,54.2925,54.4119,158360.0
2025-04-24 11:40:00,54.67,54.95,54.66,54.94,224447.0,54.4119,54.6906,54.402,54.6807,224447.0
2025-04-24 11:50:00,54.94,55.09,54.94,55.08,247240.0,54.6807,54.8299,54.6807,54.82,247240.0
2025-04-24 12:00:00,55.09,55.14,54.98,55.14,229607.0,54.8299,54.8797,54.7205,54.8797,229607.0
2025-04-24 12:10:00,55.14,55.47,55.14,55.41,304186.0,54.8797,55.2082,54.8797,55.1484,304186.0
2025-04-24 12:20:00,55.4,55.45,55.21,55.22,209418.0,55.1385,55.1882,54.9494,54.9593,209418.0
2025-04-24 12:30:00,55.22,55.27,55.14,55.26,152110.0,54.9593,55.0091,54.8797,54.9991,152110.0
2025-04-24 12:40:00,55.27,55.3,55.18,55.29,121274.0,55.0091,55.039,54.9195,55.029,121274.0
2025-04-24 12:50:00,55.3,55.49,55.29,55.36,134787.0,55.039,55.2281,55.029,55.0987,134787.0
2025-04-24 13:00:00,55.36,55.42,55.3,55.34,94385.0,55.0987,55.1584,55.039,55.0788,94385.0
2025-04-24 13:10:00,55.34,55.54,55.33,55.37,123175.0,55.0788,55.2778,55.0688,55.1086,123175.0
2025-04-24 13:20:00,55.36,55.39,55.29,55.35,77589.0,55.0987,55.1285,55.029,55.0887,77589.0
2025-04-24 13:30:00,55.35,55.46,55.29,55.39,93246.0,55.0887,55.1982,55.029,55.1285,93246.0
2025-04-24 13:40:00,55.39,55.41,55.32,55.39,150210.0,55.1285,55.1484,55.0589,55.1285,150210.0
2025-04-24 13:50:00,55.39,55.5,55.38,55.48,123364.0,55.1285,55.238,55.1186,55.2181,123364.0
2025-04-24 14:00:00,55.48,55.63,55.43,55.63,179886.0,55.2181,55.3674,55.1683,55.3674,179886.0
2025-04-24 14:10:00,55.63,55.68,55.55,55.58,119411.0,55.3674,55.4172,55.2878,55.3176,119411.0
2025-04-24 14:20:00,55.57,55.58,55.44,55.45,92952.0,55.3077,55.3176,55.1783,55.1882,92952.0
2025-04-24 14:30:00,55.44,55.61,55.43,55.53,123892.0,55.1783,55.3475,55.1683,55.2679,123892.0
2025-04-24 14:40:00,55.54,55.55,55.44,55.53,92331.0,55.2778,55.2878,55.1783,55.2679,92331.0
2025-04-24 14:50:00,55.54,55.55,55.4,55.41,126811.0,55.2778,55.2878,55.1385,55.1484,126811.0
2025-04-24 15:00:00,55.41,55.44,55.28,55.34,136634.0,55.1484,55.1783,55.019,55.0788,136634.0
2025-04-24 15:10:00,55.35,55.48,55.26,55.46,140006.0,55.0887,55.2181,54.9991,55.1982,140006.0
2025-04-24 15:20:00,55.47,55.56,55.46,55.51,137607.0,55.2082,55.2977,55.1982,55.248,137607.0
2025-04-24 15:30:00,55.52,55.66,55.51,55.61,169358.0,55.2579,55.3973,55.248,55.3475,169358.0
2025-04-24 15:40:00,55.61,55.68,55.55,55.66,223690.0,55.3475,55.4172,55.2878,55.3973,223690.0
2025-04-24 15:50:00,55.66,55.74,55.47,55.7,770331.0,55.3973,55.4769,55.2082,55.4371,770331.0
2025-04-25 09:30:00,54.29,54.42,53.61,53.83,785090.0,54.0337,54.1631,53.3569,53.5759,785090.0
2025-04-25 09:40:00,53.82,54.36,53.78,54.21,406070.0,53.5659,54.1034,53.5261,53.9541,406070.0
2025-04-25 09:50:00,54.21,54.27,54.07,54.12,270238.0,53.9541,54.0138,53.8148,53.8645,270238.0
2025-04-25 10:00:00,54.12,54.38,54.08,54.31,201134.0,53.8645,54.1233,53.8247,54.0536,201134.0
2025-04-25 10:10:00,54.32,54.39,54.15,54.21,185213.0,54.0636,54.1332,53.8944,53.9541,185213.0
2025-04-25 10:20:00,54.2,54.27,53.94,54.26,232985.0,53.9441,54.0138,53.6854,54.0039,232985.0
2025-04-25 10:30:00,54.26,54.39,54.2,54.23,216299.0,54.0039,54.1332,53.9441,53.974,216299.0
2025-04-25 10:40:00,54.22,54.27,54.08,54.13,214983.0,53.9641,54.0138,53.8247,53.8745,214983.0
2025-04-25 10:50:00,54.12,54.13,53.81,53.98,226293.0,53.8645,53.8745,53.556,53.7252,226293.0
2025-04-25 11:00:00,53.99,54.02,53.83,53.84,186778.0,53.7351,53.765,53.5759,53.5858,186778.0
2025-04-25 11:10:00,53.84,53.9,53.66,53.7,274571.0,53.5858,53.6456,53.4067,53.4465,274571.0
2025-04-25 11:20:00,53.7,53.71,53.48,53.52,445392.0,53.4465,53.4565,53.2275,53.2674,445392.0
2025-04-25 11:30:00,53.52,53.67,53.48,53.64,161373.0,53.2674,53.4166,53.2275,53.3868,161373.0
2025-04-25 11:40:00,53.64,53.7,53.56,53.69,115360.0,53.3868,53.4465,53.3072,53.4366,115360.0
2025-04-25 11:50:00,53.7,53.78,53.65,53.66,141810.0,53.4465,53.5261,53.3967,53.4067,141810.0
2025-04-25 12:00:00,53.65,53.89,53.64,53.85,145347.0,53.3967,53.6356,53.3868,53.5958,145347.0
2025-04-25 12:10:00,53.85,53.87,53.63,53.69,89902.0,53.5958,53.6157,53.3768,53.4366,89902.0
2025-04-25 12:20:00,53.7,53.73,53.66,53.69,59720.0,53.4465,53.4764,53.4067,53.4366,59720.0
2025-04-25 12:30:00,53.69,53.75,53.65,53.66,78809.0,53.4366,53.4963,53.3967,53.4067,78809.0
2025-04-25 12:40:00,53.67,53.68,53.56,53.62,74469.0,53.4166,53.4266,53.3072,53.3669,74469.0
2025-04-25 12:50:00,53.62,53.73,53.6,53.68,91085.0,53.3669,53.4764,53.347,53.4266,91085.0
2025-04-25 13:00:00,53.68,53.77,53.6,53.71,97394.0,53.4266,53.5162,53.347,53.4565,97394.0
2025-04-25 13:10:00,53.72,53.74,53.59,53.65,93871.0,53.4664,53.4863,53.337,53.3967,93871.0
2025-04-25 13:20:00,53.66,53.67,53.56,53.62,161943.0,53.4067,53.4166,53.3072,53.3669,161943.0
2025-04-25 13:30:00,53.62,53.76,53.57,53.71,153791.0,53.3669,53.5062,53.3171,53.4565,153791.0
2025-04-25 13:40:00,53.71,53.89,53.67,53.89,86157.0,53.4565,53.6356,53.4166,53.6356,86157.0
2025-04-25 13:50:00,53.9,53.91,53.71,53.77,83874.0,53.6456,53.6555,53.4565,53.5162,83874.0
2025-04-25 14:00:00,53.78,53.98,53.73,53.97,148137.0,53.5261,53.7252,53.4764,53.7152,148137.0
2025-04-25 14:10:00,53.97,53.99,53.73,53.76,109541.0,53.7152,53.7351,53.4764,53.5062,109541.0
2025-04-25 14:20:00,53.77,53.89,53.76,53.84,130417.0,53.5162,53.6356,53.5062,53.5858,130417.0
2025-04-25 14:30:00,53.83,53.84,53.67,53.71,134489.0,53.5759,53.5858,53.4166,53.4565,134489.0
2025-04-25 14:40:00,53.7,53.76,53.65,53.73,170331.0,53.4465,53.5062,53.3967,53.4764,170331.0
2025-04-25 14:50:00,53.72,53.74,53.6,53.65,161564.0,53.4664,53.4863,53.347,53.3967,161564.0
2025-04-25 15:00:00,53.66,53.74,53.65,53.71,99866.0,53.4067,53.4863,53.3967,53.4565,99866.0
2025-04-25 15:10:00,53.7,53.79,53.68,53.76,243548.0,53.4465,53.5361,53.4266,53.5062,243548.0
2025-04-25 15:20:00,53.77,53.91,53.76,53.83,216186.0,53.5162,53.6555,53.5062,53.5759,216186.0
2025-04-25 15:30:00,53.83,54.04,53.8,53.93,417245.0,53.5759,53.7849,53.546,53.6754,417245.0
2025-04-25 15:40:00,53.93,53.96,53.81,53.94,466033.0,53.6754,53.7053,53.556,53.6854,466033.0
2025-04-25 15:50:00,53.94,54.06,53.84,53.92,949667.0,53.6854,53.8048,53.5858,53.6655,949667.0
2025-04-28 09:30:00,53.51,53.74,53.17,53.4,442583.0,53.2574,53.4863,52.919,53.1479,442583.0
2025-04-28 09:40:00,53.39,53.51,53.1,53.18,291143.0,53.138,53.2574,52.8493,52.929,291143.0
2025-04-28 09:50:00,53.19,53.29,53.12,53.12,164361.0,52.9389,53.0384,52.8692,52.8692,164361.0
2025-04-28 10:00:00,53.12,53.32,53.12,53.19,305559.0,52.8692,53.0683,52.8692,52.9389,305559.0
2025-04-28 10:10:00,53.2,53.44,53.13,53.42,251120.0,52.9489,53.1877,52.8792,53.1678,251120.0
2025-04-28 10:20:00,53.43,53.73,53.42,53.65,237033.0,53.1778,53.4764,53.1678,53.3967,237033.0
2025-04-28 10:30:00,53.67,53.98,53.67,53.89,246352.0,53.4166,53.7252,53.4166,53.6356,246352.0
2025-04-28 10:40:00,53.89,53.93,53.76,53.83,215599.0,53.6356,53.6754,53.5062,53.5759,215599.0
2025-04-28 10:50:00,53.83,53.93,53.75,53.83,160325.0,53.5759,53.6754,53.4963,53.5759,160325.0
2025-04-28 11:00:00,53.84,53.88,53.71,53.77,118611.0,53.5858,53.6257,53.4565,53.5162,118611.0
2025-04-28 11:10:00,53.77,53.9,53.72,53.86,163085.0,53.5162,53.6456,53.4664,53.6058,163085.0
2025-04-28 11:20:00,53.86,53.87,53.52,53.53,205066.0,53.6058,53.6157,53.2674,53.2773,205066.0
2025-04-28 11:30:00,53.53,53.64,53.49,53.54,109198.0,53.2773,53.3868,53.2375,53.2873,109198.0
2025-04-28 11:40:00,53.54,53.56,53.47,53.53,124862.0,53.2873,53.3072,53.2176,53.2773,124862.0
2025-04-28 11:50:00,53.53,53.53,53.38,53.46,122694.0,53.2773,53.2773,53.128,53.2076,122694.0
2025-04-28 12:00:00,53.47,53.69,53.44,53.69,110859.0,53.2176,53.4366,53.1877,53.4366,110859.0
2025-04-28 12:10:00,53.7,53.78,53.67,53.68,106884.0,53.4465,53.5261,53.4166,53.4266,106884.0
2025-04-28 12:20:00,53.68,53.77,53.64,53.74,83777.0,53.4266,53.5162,53.3868,53.4863,83777.0
2025-04-28 12:30:00,53.74,53.78,53.63,53.77,86096.0,53.4863,53.5261,53.3768,53.5162,86096.0
2025-04-28 12:40:00,53.77,53.87,53.73,53.74,124038.0,53.5162,53.6157,53.4764,53.4863,124038.0
2025-04-28 12:50:00,53.74,53.86,53.71,53.8,90233.0,53.4863,53.6058,53.4565,53.546,90233.0
2025-04-28 13:00:00,53.8,53.81,53.74,53.77,83824.0,53.546,53.556,53.4863,53.5162,83824.0
2025-04-28 13:10:00,53.77,53.84,53.7,53.82,74551.0,53.5162,53.5858,53.4465,53.5659,74551.0
2025-04-28 13:20:00,53.81,53.83,53.73,53.75,114879.0,53.556,53.5759,53.4764,53.4963,114879.0
2025-04-28 13:30:00,53.75,53.78,53.64,53.68,108399.0,53.4963,53.5261,53.3868,53.4266,108399.0
2025-04-28 13:40:00,53.68,53.77,53.66,53.76,63382.0,53.4266,53.5162,53.4067,53.5062,63382.0
2025-04-28 13:50:00,53.75,53.82,53.72,53.79,76856.0,53.4963,53.5659,53.4664,53.5361,76856.0
2025-04-28 14:00:00,53.79,53.87,53.77,53.85,86114.0,53.5361,53.6157,53.5162,53.5958,86114.0
2025-04-28 14:10:00,53.85,53.87,53.79,53.86,66670.0,53.5958,53.6157,53.5361,53.6058,66670.0
2025-04-28 14:20:00,53.85,54.05,53.83,54.01,113045.0,53.5958,53.7949,53.5759,53.755,113045.0
2025-04-28 14:30:00,54.01,54.03,53.89,53.98,86982.0,53.755,53.7749,53.6356,53.7252,86982.0
2025-04-28 14:40:00,53.97,53.99,53.89,53.92,78275.0,53.7152,53.7351,53.6356,53.6655,78275.0
2025-04-28 14:50:00,53.91,53.92,53.82,53.85,110180.0,53.6555,53.6655,53.5659,53.5958,110180.0
2025-04-28 15:00:00,53.85,53.97,53.82,53.94,70539.0,53.5958,53.7152,53.5659,53.6854,70539.0
2025-04-28 15:10:00,53.94,53.95,53.83,53.87,90943.0,53.6854,53.6953,53.5759,53.6157,90943.0
2025-04-28 15:20:00,53.87,53.99,53.87,53.98,117183.0,53.6157,53.7351,53.6157,53.7252,117183.0
2025-04-28 15:30:00,53.97,54.03,53.9,53.93,158047.0,53.7152,53.7749,53.6456,53.6754,158047.0
2025-04-28 15:40:00,53.93,53.98,53.89,53.97,188760.0,53.6754,53.7252,53.6356,53.7152,188760.0
2025-04-28 15:50:00,53.96,54.12,53.96,54.04,627511.0,53.7053,53.8645,53.7053,53.7849,627511.0
2025-04-29 09:30:00,53.69,53.95,53.59,53.68,444177.0,53.4366,53.6953,53.337,53.4266,444177.0
2025-04-29 09:40:00,53.67,53.71,53.16,53.25,228876.0,53.4166,53.4565,52.9091,52.9986,228876.0
2025-04-29 09:50:00,53.23,53.38,53.14,53.3,195326.0,52.9787,53.128,52.8892,53.0484,195326.0
2025-04-29 10:00:00,53.28,53.42,53.2,53.35,192674.0,53.0285,53.1678,52.9489,53.0982,192674.0
2025-04-29 10:10:00,53.36,53.44,53.27,53.34,135713.0,53.1081,53.1877,53.0185,53.0882,135713.0
2025-04-29 10:20:00,53.32,53.45,53.15,53.4,118069.0,53.0683,53.1977,52.8991,53.1479,118069.0
2025-04-29 10:30:00,53.39,53.48,53.35,53.39,115644.0,53.138,53.2275,53.0982,53.138,115644.0
2025-04-29 10:40:00,53.39,53.44,53.31,53.36,110845.0,53.138,53.1877,53.0583,53.1081,110845.0
2025-04-29 10:50:00,53.36,53.44,53.34,53.36,95082.0,53.1081,53.1877,53.0882,53.1081,95082.0
2025-04-29 11:00:00,53.36,53.36,53.21,53.3,98314.0,53.1081,53.1081,52.9588,53.0484,98314.0
2025-04-29 11:10:00,53.31,53.32,53.13,53.14,116672.0,53.0583,53.0683,52.8792,52.8892,116672.0
2025-04-29 11:20:00,53.13,53.19,52.98,53.08,244242.0,52.8792,52.9389,52.7299,52.8294,244242.0
2025-04-29 11:30:00,53.08,53.11,52.95,53.04,224533.0,52.8294,52.8593,52.7,52.7896,224533.0
2025-04-29 11:40:00,53.04,53.08,52.93,53.02,168177.0,52.7896,52.8294,52.6801,52.7697,168177.0
2025-04-29 11:50:00,53.02,53.16,53.02,53.06,108025.0,52.7697,52.9091,52.7697,52.8095,108025.0
2025-04-29 12:00:00,53.06,53.18,53.05,53.18,119030.0,52.8095,52.929,52.7996,52.929,119030.0
2025-04-29 12:10:00,53.16,53.16,53.07,53.1,81819.0,52.9091,52.9091,52.8195,52.8493,81819.0
2025-04-29 12:20:00,53.1,53.2,53.08,53.16,83133.0,52.8493,52.9489,52.8294,52.9091,83133.0
2025-04-29 12:30:00,53.16,53.17,53.11,53.15,85319.0,52.9091,52.919,52.8593,52.8991,85319.0
2025-04-29 12:40:00,53.15,53.22,53.13,53.16,50576.0,52.8991,52.9688,52.8792,52.9091,50576.0
2025-04-29 12:50:00,53.16,53.2,53.1,53.12,118269.0,52.9091,52.9489,52.8493,52.8692,118269.0
2025-04-29 13:00:00,53.12,53.15,53.08,53.11,67502.0,52.8692,52.8991,52.8294,52.8593,67502.0
2025-04-29 13:10:00,53.11,53.18,53.06,53.16,70290.0,52.8593,52.929,52.8095,52.9091,70290.0
2025-04-29 13:20:00,53.16,53.19,53.09,53.09,67234.0,52.9091,52.9389,52.8394,52.8394,67234.0
2025-04-29 13:30:00,53.1,53.16,53.07,53.12,66372.0,52.8493,52.9091,52.8195,52.8692,66372.0
2025-04-29 13:40:00,53.12,53.17,53.1,53.17,86211.0,52.8692,52.919,52.8493,52.919,86211.0
2025-04-29 13:50:00,53.18,53.18,53.03,53.03,207147.0,52.929,52.929,52.7797,52.7797,207147.0
2025-04-29 14:00:00,53.03,53.3,52.98,53.3,190473.0,52.7797,53.0484,52.7299,53.0484,190473.0
2025-04-29 14:10:00,53.3,53.35,53.03,53.05,134606.0,53.0484,53.0982,52.7797,52.7996,134606.0
2025-04-29 14:20:00,53.05,53.09,53.01,53.08,59390.0,52.7996,52.8394,52.7598,52.8294,59390.0
2025-04-29 14:30:00,53.08,53.12,53.05,53.09,109851.0,52.8294,52.8692,52.7996,52.8394,109851.0
2025-04-29 14:40:00,53.09,53.09,52.84,52.88,298849.0,52.8394,52.8394,52.5906,52.6304,298849.0
2025-04-29 14:50:00,52.88,52.98,52.78,52.93,192076.0,52.6304,52.7299,52.5308,52.6801,192076.0
2025-04-29 15:00:00,52.93,53.09,52.91,53.07,96769.0,52.6801,52.8394,52.6602,52.8195,96769.0
2025-04-29 15:10:00,53.06,53.14,52.99,53.14,120020.0,52.8095,52.8892,52.7399,52.8892,120020.0
2025-04-29 15:20:00,53.14,53.18,53.08,53.1,173898.0,52.8892,52.929,52.8294,52.8493,173898.0
2025-04-29 15:30:00,53.1,53.1,52.94,52.98,258273.0,52.8493,52.8493,52.6901,52.7299,258273.0
2025-04-29 15:40:00,52.98,52.99,52.85,52.91,310583.0,52.7299,52.7399,52.6005,52.6602,310583.0
2025-04-29 15:50:00,52.92,52.96,52.82,52.93,1252850.0,52.6702,52.71,52.5707,52.6801,1252850.0
2025-04-30 09:30:00,52.61,52.95,52.49,52.66,479916.0,52.3617,52.7,52.2422,52.4114,479916.0
2025-04-30 09:40:00,52.68,52.79,52.42,52.64,218877.0,52.4313,52.5408,52.1725,52.3915,218877.0
2025-04-30 09:50:00,52.64,52.69,52.21,52.22,234428.0,52.3915,52.4413,51.9635,51.9735,234428.0
2025-04-30 10:00:00,52.22,52.48,52.2,52.47,269969.0,51.9735,52.2323,51.9536,52.2223,269969.0
2025-04-30 10:10:00,52.47,52.55,52.34,52.55,143342.0,52.2223,52.3019,52.0929,52.3019,143342.0
2025-04-30 10:20:00,52.55,52.68,52.47,52.47,140430.0,52.3019,52.4313,52.2223,52.2223,140430.0
2025-04-30 10:30:00,52.48,52.59,52.31,52.41,141941.0,52.2323,52.3417,52.0631,52.1626,141941.0
2025-04-30 10:40:00,52.41,52.41,52.26,52.3,140491.0,52.1626,52.1626,52.0133,52.0531,140491.0
2025-04-30 10:50:00,52.3,52.69,52.29,52.62,160455.0,52.0531,52.4413,52.0432,52.3716,160455.0
2025-04-30 11:00:00,52.62,52.72,52.61,52.68,145594.0,52.3716,52.4711,52.3617,52.4313,145594.0
2025-04-30 11:10:00,52.69,52.86,52.65,52.79,237072.0,52.4413,52.6105,52.4015,52.5408,237072.0
2025-04-30 11:20:00,52.79,52.82,52.67,52.68,162152.0,52.5408,52.5707,52.4214,52.4313,162152.0
2025-04-30 11:30:00,52.68,52.81,52.67,52.72,184792.0,52.4313,52.5607,52.4214,52.4711,184792.0
2025-04-30 11:40:00,52.72,52.79,52.49,52.58,165239.0,52.4711,52.5408,52.2422,52.3318,165239.0
2025-04-30 11:50:00,52.59,52.62,52.48,52.6,86069.0,52.3417,52.3716,52.2323,52.3517,86069.0
2025-04-30 12:00:00,52.59,52.67,52.56,52.64,78653.0,52.3417,52.4214,52.3119,52.3915,78653.0
2025-04-30 12:10:00,52.63,52.64,52.55,52.62,123886.0,52.3816,52.3915,52.3019,52.3716,123886.0
2025-04-30 12:20:00,52.63,52.65,52.55,52.57,74038.0,52.3816,52.4015,52.3019,52.3218,74038.0
2025-04-30 12:30:00,52.57,52.63,52.54,52.59,85155.0,52.3218,52.3816,52.292,52.3417,85155.0
2025-04-30 12:40:00,52.59,52.68,52.57,52.6,59927.0,52.3417,52.4313,52.3218,52.3517,59927.0
2025-04-30 12:50:00,52.6,52.68,52.59,52.64,68691.0,52.3517,52.4313,52.3417,52.3915,68691.0
2025-04-30 13:00:00,52.63,52.64,52.55,52.56,71079.0,52.3816,52.3915,52.3019,52.3119,71079.0
2025-04-30 13:10:00,52.57,52.57,52.41,52.51,99575.0,52.3218,52.3218,52.1626,52.2621,99575.0
2025-04-30 13:20:00,52.51,52.61,52.5,52.61,93073.0,52.2621,52.3617,52.2522,52.3617,93073.0
2025-04-30 13:30:00,52.61,52.69,52.58,52.59,90638.0,52.3617,52.4413,52.3318,52.3417,90638.0
2025-04-30 13:40:00,52.59,52.66,52.57,52.6,97768.0,52.3417,52.4114,52.3218,52.3517,97768.0
2025-04-30 13:50:00,52.6,52.62,52.52,52.52,89901.0,52.3517,52.3716,52.2721,52.2721,89901.0
2025-04-30 14:00:00,52.52,52.7,52.46,52.56,150365.0,52.2721,52.4512,52.2124,52.3119,150365.0
2025-04-30 14:10:00,52.56,52.68,52.55,52.59,81135.0,52.3119,52.4313,52.3019,52.3417,81135.0
2025-04-30 14:20:00,52.59,52.6,52.34,52.39,114991.0,52.3417,52.3517,52.0929,52.1427,114991.0
2025-04-30 14:30:00,52.39,52.44,52.35,52.36,121872.0,52.1427,52.1925,52.1029,52.1128,121872.0
2025-04-30 14:40:00,52.36,52.47,52.3,52.43,86321.0,52.1128,52.2223,52.0531,52.1825,86321.0
2025-04-30 14:50:00,52.44,52.45,52.35,52.38,78636.0,52.1925,52.2024,52.1029,52.1327,78636.0
2025-04-30 15:00:00,52.38,52.43,52.36,52.38,67478.0,52.1327,52.1825,52.1128,52.1327,67478.0
2025-04-30 15:10:00,52.39,52.47,52.37,52.4,83972.0,52.1427,52.2223,52.1228,52.1526,83972.0
2025-04-30 15:20:00,52.41,52.41,52.31,52.33,122970.0,52.1626,52.1626,52.0631,52.083,122970.0
2025-04-30 15:30:00,52.33,52.36,52.26,52.28,158307.0,52.083,52.1128,52.0133,52.0332,158307.0
2025-04-30 15:40:00,52.28,52.52,52.27,52.5,227303.0,52.0332,52.2721,52.0233,52.2522,227303.0
2025-04-30 15:50:00,52.49,52.72,52.48,52.67,1107311.0,52.2422,52.4711,52.2323,52.4214,1107311.0
2025-05-01 09:30:00,51.48,51.48,50.84,51.02,815305.0,51.237,51.237,50.6,50.7792,815305.0
2025-05-01 09:40:00,51.02,51.17,50.86,51.13,385536.0,50.7792,50.9284,50.6199,50.8886,385536.0
2025-05-01 09:50:00,51.14,51.14,50.86,50.87,270436.0,50.8986,50.8986,50.6199,50.6299,270436.0
2025-05-01 10:00:00,50.87,51.34,50.83,51.29,352408.0,50.6299,51.0976,50.5901,51.0479,352408.0
2025-05-01 10:10:00,51.28,51.55,51.2,51.26,392075.0,51.0379,51.3067,50.9583,51.018,392075.0
2025-05-01 10:20:00,51.26,51.26,50.88,50.95,370100.0,51.018,51.018,50.6398,50.7095,370100.0
2025-05-01 10:30:00,50.95,51.02,50.77,51.01,248080.0,50.7095,50.7792,50.5303,50.7692,248080.0
2025-05-01 10:40:00,51.01,51.23,51.0,51.13,285678.0,50.7692,50.9882,50.7593,50.8886,285678.0
2025-05-01 10:50:00,51.12,51.29,51.08,51.29,169749.0,50.8787,51.0479,50.8389,51.0479,169749.0
2025-05-01 11:00:00,51.28,51.34,51.21,51.31,169713.0,51.0379,51.0976,50.9683,51.0678,169713.0
2025-05-01 11:10:00,51.31,51.38,51.25,51.27,160586.0,51.0678,51.1375,51.0081,51.028,160586.0
2025-05-01 11:20:00,51.26,51.33,51.15,51.25,195113.0,51.018,51.0877,50.9085,51.0081,195113.0
2025-05-01 11:30:00,51.25,51.25,51.08,51.22,152396.0,51.0081,51.0081,50.8389,50.9782,152396.0
2025-05-01 11:40:00,51.24,51.31,51.12,51.13,146884.0,50.9981,51.0678,50.8787,50.8886,146884.0
2025-05-01 11:50:00,51.13,51.38,51.13,51.29,237483.0,50.8886,51.1375,50.8886,51.0479,237483.0
2025-05-01 12:00:00,51.28,51.37,51.24,51.29,151296.0,51.0379,51.1275,50.9981,51.0479,151296.0
2025-05-01 12:10:00,51.28,51.34,51.23,51.25,104741.0,51.0379,51.0976,50.9882,51.0081,104741.0
2025-05-01 12:20:00,51.24,51.32,51.15,51.15,116963.0,50.9981,51.0777,50.9085,50.9085,116963.0
2025-05-01 12:30:00,51.16,51.23,51.09,51.1,120890.0,50.9185,50.9882,50.8488,50.8588,120890.0
2025-05-01 12:40:00,51.1,51.21,51.07,51.16,104569.0,50.8588,50.9683,50.8289,50.9185,104569.0
2025-05-01 12:50:00,51.16,51.21,51.12,51.16,98155.0,50.9185,50.9683,50.8787,50.9185,98155.0
2025-05-01 13:00:00,51.17,51.25,51.17,51.22,89795.0,50.9284,51.0081,50.9284,50.9782,89795.0
2025-05-01 13:10:00,51.22,51.26,51.2,51.21,87889.0,50.9782,51.018,50.9583,50.9683,87889.0
2025-05-01 13:20:00,51.21,51.26,51.12,51.15,85403.0,50.9683,51.018,50.8787,50.9085,85403.0
2025-05-01 13:30:00,51.13,51.3,51.06,51.26,246857.0,50.8886,51.0578,50.819,51.018,246857.0
2025-05-01 13:40:00,51.25,51.28,51.11,51.25,147639.0,51.0081,51.0379,50.8687,51.0081,147639.0
2025-05-01 13:50:00,51.25,51.41,51.25,51.35,152348.0,51.0081,51.1673,51.0081,51.1076,152348.0
2025-05-01 14:00:00,51.36,51.42,51.3,51.38,123346.0,51.1176,51.1773,51.0578,51.1375,123346.0
2025-05-01 14:10:00,51.38,51.48,51.35,51.46,112082.0,51.1375,51.237,51.1076,51.2171,112082.0
2025-05-01 14:20:00,51.46,51.47,51.36,51.4,124812.0,51.2171,51.227,51.1176,51.1574,124812.0
2025-05-01 14:30:00,51.4,51.55,51.37,51.53,133174.0,51.1574,51.3067,51.1275,51.2868,133174.0
2025-05-01 14:40:00,51.53,51.57,51.47,51.52,169196.0,51.2868,51.3266,51.227,51.2768,169196.0
2025-05-01 14:50:00,51.53,51.53,51.41,51.42,104663.0,51.2868,51.2868,51.1673,51.1773,104663.0
2025-05-01 15:00:00,51.42,51.51,51.39,51.48,80685.0,51.1773,51.2668,51.1474,51.237,80685.0
2025-05-01 15:10:00,51.48,51.49,51.4,51.46,105344.0,51.237,51.2469,51.1574,51.2171,105344.0
2025-05-01 15:20:00,51.46,51.53,51.45,51.46,160173.0,51.2171,51.2868,51.2071,51.2171,160173.0
2025-05-01 15:30:00,51.47,51.49,51.36,51.44,222060.0,51.227,51.2469,51.1176,51.1972,222060.0
2025-05-01 15:40:00,51.45,51.65,51.42,51.61,372755.0,51.2071,51.4062,51.1773,51.3664,372755.0
2025-05-01 15:50:00,51.62,51.63,51.43,51.49,1005001.0,51.3763,51.3863,51.1872,51.2469,1005001.0
2025-05-02 09:30:00,52.17,52.47,51.96,52.16,390691.0,51.9237,52.2223,51.7147,51.9138,390691.0
2025-05-02 09:40:00,52.16,52.28,51.79,51.88,151335.0,51.9138,52.0332,51.5455,51.6351,151335.0
2025-05-02 09:50:00,51.86,51.9,51.7,51.85,192996.0,51.6152,51.655,51.4559,51.6052,192996.0
2025-05-02 10:00:00,51.85,51.98,51.73,51.78,146013.0,51.6052,51.7346,51.4858,51.5356,146013.0
2025-05-02 10:10:00,51.78,52.02,51.75,51.95,178609.0,51.5356,51.7744,51.5057,51.7048,178609.0
2025-05-02 10:20:00,51.94,51.97,51.76,51.77,171966.0,51.6948,51.7247,51.5157,51.5256,171966.0
2025-05-02 10:30:00,51.77,51.85,51.7,51.77,129527.0,51.5256,51.6052,51.4559,51.5256,129527.0
2025-05-02 10:40:00,51.78,51.8,51.65,51.74,72653.0,51.5356,51.5555,51.4062,51.4958,72653.0
2025-05-02 10:50:00,51.74,51.75,51.6,51.62,127632.0,51.4958,51.5057,51.3564,51.3763,127632.0
2025-05-02 11:00:00,51.64,51.65,51.5,51.54,149753.0,51.3962,51.4062,51.2569,51.2967,149753.0
2025-05-02 11:10:00,51.55,51.69,51.54,51.63,119520.0,51.3067,51.446,51.2967,51.3863,119520.0
2025-05-02 11:20:00,51.63,51.66,51.52,51.58,95314.0,51.3863,51.4161,51.2768,51.3365,95314.0
2025-05-02 11:30:00,51.58,51.59,51.43,51.53,163308.0,51.3365,51.3465,51.1872,51.2868,163308.0
2025-05-02 11:40:00,51.53,51.57,51.46,51.51,64600.0,51.2868,51.3266,51.2171,51.2668,64600.0
2025-05-02 11:50:00,51.51,51.54,51.39,51.44,93652.0,51.2668,51.2967,51.1474,51.1972,93652.0
2025-05-02 12:00:00,51.45,51.56,51.39,51.39,123124.0,51.2071,51.3166,51.1474,51.1474,123124.0
2025-05-02 12:10:00,51.39,51.39,51.24,51.32,142294.0,51.1474,51.1474,50.9981,51.0777,142294.0
2025-05-02 12:20:00,51.32,51.44,51.3,51.39,106427.0,51.0777,51.1972,51.0578,51.1474,106427.0
2025-05-02 12:30:00,51.39,51.42,51.3,51.4,85483.0,51.1474,51.1773,51.0578,51.1574,85483.0
2025-05-02 12:40:00,51.4,51.43,51.29,51.31,68960.0,51.1574,51.1872,51.0479,51.0678,68960.0
2025-05-02 12:50:00,51.3,51.31,51.21,51.23,78724.0,51.0578,51.0678,50.9683,50.9882,78724.0
2025-05-02 13:00:00,51.22,51.25,51.16,51.24,121793.0,50.9782,51.0081,50.9185,50.9981,121793.0
2025-05-02 13:10:00,51.25,51.41,51.23,51.36,81108.0,51.0081,51.1673,50.9882,51.1176,81108.0
2025-05-02 13:20:00,51.37,51.49,51.36,51.37,97604.0,51.1275,51.2469,51.1176,51.1275,97604.0
2025-05-02 13:30:00,51.36,51.47,51.35,51.37,70806.0,51.1176,51.227,51.1076,51.1275,70806.0
2025-05-02 13:40:00,51.37,51.44,51.3,51.44,61529.0,51.1275,51.1972,51.0578,51.1972,61529.0
2025-05-02 13:50:00,51.44,51.59,51.43,51.55,111623.0,51.1972,51.3465,51.1872,51.3067,111623.0
2025-05-02 14:00:00,51.55,51.62,51.54,51.61,112185.0,51.3067,51.3763,51.2967,51.3664,112185.0
2025-05-02 14:10:00,51.6,51.61,51.5,51.51,77741.0,51.3564,51.3664,51.2569,51.2668,77741.0
2025-05-02 14:20:00,51.52,51.54,51.47,51.51,89092.0,51.2768,51.2967,51.227,51.2668,89092.0
2025-05-02 14:30:00,51.51,51.53,51.48,51.51,81737.0,51.2668,51.2868,51.237,51.2668,81737.0
2025-05-02 14:40:00,51.51,51.53,51.36,51.39,65684.0,51.2668,51.2868,51.1176,51.1474,65684.0
2025-05-02 14:50:00,51.38,51.53,51.34,51.47,174845.0,51.1375,51.2868,51.0976,51.227,174845.0
2025-05-02 15:00:00,51.47,51.59,51.46,51.53,104613.0,51.227,51.3465,51.2171,51.2868,104613.0
2025-05-02 15:10:00,51.52,51.57,51.45,51.57,108950.0,51.2768,51.3266,51.2071,51.3266,108950.0
2025-05-02 15:20:00,51.56,51.62,51.55,51.61,211653.0,51.3166,51.3763,51.3067,51.3664,211653.0
2025-05-02 15:30:00,51.61,51.62,51.52,51.58,192546.0,51.3664,51.3763,51.2768,51.3365,192546.0
2025-05-02 15:40:00,51.57,51.57,51.46,51.48,175852.0,51.3266,51.3266,51.2171,51.237,175852.0
2025-05-02 15:50:00,51.49,51.57,51.43,51.53,872482.0,51.2469,51.3266,51.1872,51.2868,872482.0
2025-05-05 09:30:00,52.8,53.05,52.33,52.47,835993.0,52.5508,52.7996,52.083,52.2223,835993.0
2025-05-05 09:40:00,52.47,52.66,52.42,52.58,264723.0,52.2223,52.4114,52.1725,52.3318,264723.0
2025-05-05 09:50:00,52.59,52.79,52.4,52.42,413375.0,52.3417,52.5408,52.1526,52.1725,413375.0
2025-05-05 10:00:00,52.42,52.85,52.35,52.82,480590.0,52.1725,52.6005,52.1029,52.5707,480590.0
2025-05-05 10:10:00,52.83,52.88,52.47,52.48,312213.0,52.5806,52.6304,52.2223,52.2323,312213.0
2025-05-05 10:20:00,52.49,52.58,52.39,52.43,208620.0,52.2422,52.3318,52.1427,52.1825,208620.0
2025-05-05 10:30:00,52.44,52.46,52.25,52.43,270523.0,52.1925,52.2124,52.0034,52.1825,270523.0
2025-05-05 10:40:00,52.44,52.73,52.42,52.73,157969.0,52.1925,52.4811,52.1725,52.4811,157969.0
2025-05-05 10:50:00,52.72,52.85,52.65,52.7,289073.0,52.4711,52.6005,52.4015,52.4512,289073.0
2025-05-05 11:00:00,52.7,52.85,52.68,52.75,193545.0,52.4512,52.6005,52.4313,52.501,193545.0
2025-05-05 11:10:00,52.76,52.99,52.73,52.97,173757.0,52.5109,52.7399,52.4811,52.72,173757.0
2025-05-05 11:20:00,52.97,53.01,52.81,52.82,149979.0,52.72,52.7598,52.5607,52.5707,149979.0
2025-05-05 11:30:00,52.83,52.97,52.77,52.88,168510.0,52.5806,52.72,52.5209,52.6304,168510.0
2025-05-05 11:40:00,52.88,52.92,52.76,52.82,104611.0,52.6304,52.6702,52.5109,52.5707,104611.0
2025-05-05 11:50:00,52.82,52.87,52.74,52.87,142273.0,52.5707,52.6204,52.491,52.6204,142273.0
2025-05-05 12:00:00,52.86,53.04,52.77,52.77,318915.0,52.6105,52.7896,52.5209,52.5209,318915.0
2025-05-05 12:10:00,52.78,52.87,52.77,52.85,87508.0,52.5308,52.6204,52.5209,52.6005,87508.0
2025-05-05 12:20:00,52.86,52.92,52.84,52.89,88767.0,52.6105,52.6702,52.5906,52.6403,88767.0
2025-05-05 12:30:00,52.88,52.96,52.87,52.87,87444.0,52.6304,52.71,52.6204,52.6204,87444.0
2025-05-05 12:40:00,52.87,52.99,52.87,52.97,105626.0,52.6204,52.7399,52.6204,52.72,105626.0
2025-05-05 12:50:00,52.96,52.97,52.82,52.84,115842.0,52.71,52.72,52.5707,52.5906,115842.0
2025-05-05 13:00:00,52.84,52.85,52.78,52.85,71986.0,52.5906,52.6005,52.5308,52.6005,71986.0
2025-05-05 13:10:00,52.85,52.86,52.77,52.8,108400.0,52.6005,52.6105,52.5209,52.5508,108400.0
2025-05-05 13:20:00,52.8,52.81,52.72,52.76,90842.0,52.5508,52.5607,52.4711,52.5109,90842.0
2025-05-05 13:30:00,52.75,52.87,52.74,52.83,88026.0,52.501,52.6204,52.491,52.5806,88026.0
2025-05-05 13:40:00,52.84,52.89,52.81,52.86,94489.0,52.5906,52.6403,52.5607,52.6105,94489.0
2025-05-05 13:50:00,52.86,52.9,52.85,52.9,74240.0,52.6105,52.6503,52.6005,52.6503,74240.0
2025-05-05 14:00:00,52.89,52.89,52.82,52.86,116180.0,52.6403,52.6403,52.5707,52.6105,116180.0
2025-05-05 14:10:00,52.87,52.92,52.85,52.85,104774.0,52.6204,52.6702,52.6005,52.6005,104774.0
2025-05-05 14:20:00,52.85,52.88,52.8,52.86,93637.0,52.6005,52.6304,52.5508,52.6105,93637.0
2025-05-05 14:30:00,52.87,52.89,52.78,52.87,119419.0,52.6204,52.6403,52.5308,52.6204,119419.0
2025-05-05 14:40:00,52.86,52.96,52.85,52.96,107482.0,52.6105,52.71,52.6005,52.71,107482.0
2025-05-05 14:50:00,52.96,52.96,52.89,52.94,124346.0,52.71,52.71,52.6403,52.6901,124346.0
2025-05-05 15:00:00,52.94,53.04,52.9,53.0,124473.0,52.6901,52.7896,52.6503,52.7498,124473.0
2025-05-05 15:10:00,53.0,53.04,52.97,52.99,110066.0,52.7498,52.7896,52.72,52.7399,110066.0
2025-05-05 15:20:00,52.99,53.01,52.93,52.95,141042.0,52.7399,52.7598,52.6801,52.7,141042.0
2025-05-05 15:30:00,52.94,53.03,52.89,53.03,242178.0,52.6901,52.7797,52.6403,52.7797,242178.0
2025-05-05 15:40:00,53.03,53.06,52.88,52.96,319096.0,52.7797,52.8095,52.6304,52.71,319096.0
2025-05-05 15:50:00,52.95,53.06,52.9,53.03,950264.0,52.7,52.8095,52.6503,52.7797,950264.0
2025-05-06 09:30:00,53.77,54.38,53.55,53.61,895797.0,53.5162,54.1233,53.2972,53.3569,895797.0
2025-05-06 09:40:00,53.61,53.98,53.52,53.86,475044.0,53.3569,53.7252,53.2674,53.6058,475044.0
2025-05-06 09:50:00,53.87,53.9,53.45,53.5,411908.0,53.6157,53.6456,53.1977,53.2475,411908.0
2025-05-06 10:00:00,53.49,53.77,53.39,53.63,352942.0,53.2375,53.5162,53.138,53.3768,352942.0
2025-05-06 10:10:00,53.62,53.63,53.32,53.41,359665.0,53.3669,53.3768,53.0683,53.1579,359665.0
2025-05-06 10:20:00,53.43,53.65,53.38,53.46,223780.0,53.1778,53.3967,53.128,53.2076,223780.0
2025-05-06 10:30:00,53.47,53.48,53.29,53.41,248844.0,53.2176,53.2275,53.0384,53.1579,248844.0
2025-05-06 10:40:00,53.41,53.45,53.28,53.31,170061.0,53.1579,53.1977,53.0285,53.0583,170061.0
2025-05-06 10:50:00,53.3,53.44,53.25,53.36,121243.0,53.0484,53.1877,52.9986,53.1081,121243.0
2025-05-06 11:00:00,53.36,53.62,53.35,53.62,160646.0,53.1081,53.3669,53.0982,53.3669,160646.0
2025-05-06 11:10:00,53.61,53.8,53.6,53.66,202100.0,53.3569,53.546,53.347,53.4067,202100.0
2025-05-06 11:20:00,53.67,53.69,53.57,53.6,146067.0,53.4166,53.4366,53.3171,53.347,146067.0
2025-05-06 11:30:00,53.6,53.73,53.56,53.71,93610.0,53.347,53.4764,53.3072,53.4565,93610.0
2025-05-06 11:40:00,53.71,53.75,53.6,53.72,141398.0,53.4565,53.4963,53.347,53.4664,141398.0
2025-05-06 11:50:00,53.72,53.73,53.58,53.58,108655.0,53.4664,53.4764,53.3271,53.3271,108655.0
2025-05-06 12:00:00,53.58,53.67,53.56,53.64,104564.0,53.3271,53.4166,53.3072,53.3868,104564.0
2025-05-06 12:10:00,53.63,53.77,53.62,53.75,194394.0,53.3768,53.5162,53.3669,53.4963,194394.0
2025-05-06 12:20:00,53.75,53.83,53.72,53.8,209799.0,53.4963,53.5759,53.4664,53.546,209799.0
2025-05-06 12:30:00,53.8,53.95,53.78,53.9,171728.0,53.546,53.6953,53.5261,53.6456,171728.0
2025-05-06 12:40:00,53.9,53.93,53.78,53.8,141079.0,53.6456,53.6754,53.5261,53.546,141079.0
2025-05-06 12:50:00,53.8,53.88,53.75,53.8,127208.0,53.546,53.6257,53.4963,53.546,127208.0
2025-05-06 13:00:00,53.8,54.18,53.8,54.15,183376.0,53.546,53.9242,53.546,53.8944,183376.0
2025-05-06 13:10:00,54.16,54.18,54.04,54.12,205745.0,53.9043,53.9242,53.7849,53.8645,205745.0
2025-05-06 13:20:00,54.12,54.2,54.03,54.16,176090.0,53.8645,53.9441,53.7749,53.9043,176090.0
2025-05-06 13:30:00,54.16,54.2,54.01,54.04,161118.0,53.9043,53.9441,53.755,53.7849,161118.0
2025-05-06 13:40:00,54.03,54.06,53.95,53.98,106183.0,53.7749,53.8048,53.6953,53.7252,106183.0
2025-05-06 13:50:00,53.98,54.03,53.92,53.97,119560.0,53.7252,53.7749,53.6655,53.7152,119560.0
2025-05-06 14:00:00,53.97,54.16,53.97,54.13,225500.0,53.7152,53.9043,53.7152,53.8745,225500.0
2025-05-06 14:10:00,54.12,54.23,54.09,54.22,144225.0,53.8645,53.974,53.8347,53.9641,144225.0
2025-05-06 14:20:00,54.21,54.28,54.17,54.27,248585.0,53.9541,54.0238,53.9143,54.0138,248585.0
2025-05-06 14:30:00,54.28,54.33,54.23,54.25,128135.0,54.0238,54.0735,53.974,53.9939,128135.0
2025-05-06 14:40:00,54.25,54.29,54.18,54.28,145205.0,53.9939,54.0337,53.9242,54.0238,145205.0
2025-05-06 14:50:00,54.29,54.46,54.28,54.38,199334.0,54.0337,54.2029,54.0238,54.1233,199334.0
2025-05-06 15:00:00,54.37,54.39,54.24,54.28,140924.0,54.1133,54.1332,53.984,54.0238,140924.0
2025-05-06 15:10:00,54.28,54.37,54.24,54.36,181495.0,54.0238,54.1133,53.984,54.1034,181495.0
2025-05-06 15:20:00,54.35,54.52,54.34,54.49,264118.0,54.0934,54.2626,54.0835,54.2328,264118.0
2025-05-06 15:30:00,54.48,54.5,54.37,54.39,230010.0,54.2228,54.2427,54.1133,54.1332,230010.0
2025-05-06 15:40:00,54.39,54.42,54.32,54.37,387739.0,54.1332,54.1631,54.0636,54.1133,387739.0
2025-05-06 15:50:00,54.37,54.74,54.36,54.6,1389175.0,54.1133,54.4816,54.1034,54.3423,1389175.0
2025-05-07 09:30:00,53.41,54.21,53.21,54.1,826032.0,53.1579,53.9541,52.9588,53.8446,826032.0
2025-05-07 09:40:00,54.1,54.19,53.89,54.01,245428.0,53.8446,53.9342,53.6356,53.755,245428.0
2025-05-07 09:50:00,54.02,54.26,54.01,54.15,381089.0,53.765,54.0039,53.755,53.8944,381089.0
2025-05-07 10:00:00,54.15,54.33,54.05,54.08,228209.0,53.8944,54.0735,53.7949,53.8247,228209.0
2025-05-07 10:10:00,54.08,54.08,53.81,53.83,216831.0,53.8247,53.8247,53.556,53.5759,216831.0
2025-05-07 10:20:00,53.81,53.96,53.73,53.75,189963.0,53.556,53.7053,53.4764,53.4963,189963.0
2025-05-07 10:30:00,53.75,53.87,53.72,53.77,125394.0,53.4963,53.6157,53.4664,53.5162,125394.0
2025-05-07 10:40:00,53.77,53.78,53.53,53.57,216016.0,53.5162,53.5261,53.2773,53.3171,216016.0
2025-05-07 10:50:00,53.57,53.76,53.51,53.76,323400.0,53.3171,53.5062,53.2574,53.5062,323400.0
2025-05-07 11:00:00,53.76,54.1,53.73,54.04,280463.0,53.5062,53.8446,53.4764,53.7849,280463.0
2025-05-07 11:10:00,54.04,54.15,54.0,54.15,157260.0,53.7849,53.8944,53.7451,53.8944,157260.0
2025-05-07 11:20:00,54.15,54.16,53.94,53.99,142665.0,53.8944,53.9043,53.6854,53.7351,142665.0
2025-05-07 11:30:00,54.0,54.04,53.95,54.01,51473.0,53.7451,53.7849,53.6953,53.755,51473.0
2025-05-07 11:40:00,54.01,54.08,53.97,54.0,109305.0,53.755,53.8247,53.7152,53.7451,109305.0
2025-05-07 11:50:00,53.99,54.08,53.95,54.06,144266.0,53.7351,53.8247,53.6953,53.8048,144266.0
2025-05-07 12:00:00,54.05,54.22,54.04,54.22,232046.0,53.7949,53.9641,53.7849,53.9641,232046.0
2025-05-07 12:10:00,54.22,54.25,54.16,54.19,233651.0,53.9641,53.9939,53.9043,53.9342,233651.0
2025-05-07 12:20:00,54.2,54.3,54.18,54.26,326800.0,53.9441,54.0437,53.9242,54.0039,326800.0
2025-05-07 12:30:00,54.26,54.3,54.21,54.22,69945.0,54.0039,54.0437,53.9541,53.9641,69945.0
2025-05-07 12:40:00,54.22,54.29,54.21,54.28,52274.0,53.9641,54.0337,53.9541,54.0238,52274.0
2025-05-07 12:50:00,54.28,54.29,54.24,54.24,52921.0,54.0238,54.0337,53.984,53.984,52921.0
2025-05-07 13:00:00,54.25,54.25,54.2,54.23,109344.0,53.9939,53.9939,53.9441,53.974,109344.0
2025-05-07 13:10:00,54.24,54.28,54.23,54.25,44864.0,53.984,54.0238,53.974,53.9939,44864.0
2025-05-07 13:20:00,54.25,54.26,54.2,54.24,113028.0,53.9939,54.0039,53.9441,53.984,113028.0
2025-05-07 13:30:00,54.24,54.3,54.22,54.3,174890.0,53.984,54.0437,53.9641,54.0437,174890.0
2025-05-07 13:40:00,54.3,54.31,54.28,54.3,96164.0,54.0437,54.0536,54.0238,54.0437,96164.0
2025-05-07 13:50:00,54.3,54.3,54.03,54.06,111595.0,54.0437,54.0437,53.7749,53.8048,111595.0
2025-05-07 14:00:00,54.07,54.29,54.06,54.16,223785.0,53.8148,54.0337,53.8048,53.9043,223785.0
2025-05-07 14:10:00,54.16,54.27,54.07,54.13,97572.0,53.9043,54.0138,53.8148,53.8745,97572.0
2025-05-07 14:20:00,54.14,54.2,54.1,54.12,106612.0,53.8844,53.9441,53.8446,53.8645,106612.0
2025-05-07 14:30:00,54.12,54.32,54.02,54.27,200021.0,53.8645,54.0636,53.765,54.0138,200021.0
2025-05-07 14:40:00,54.27,54.32,53.87,53.98,204293.0,54.0138,54.0636,53.6157,53.7252,204293.0
2025-05-07 14:50:00,53.99,54.24,53.92,54.2,125664.0,53.7351,53.984,53.6655,53.9441,125664.0
2025-05-07 15:00:00,54.21,54.25,54.11,54.16,98058.0,53.9541,53.9939,53.8546,53.9043,98058.0
2025-05-07 15:10:00,54.16,54.17,53.83,53.93,142047.0,53.9043,53.9143,53.5759,53.6754,142047.0
2025-05-07 15:20:00,53.93,53.93,53.66,53.69,196764.0,53.6754,53.6754,53.4067,53.4366,196764.0
2025-05-07 15:30:00,53.7,53.83,53.61,53.8,229824.0,53.4465,53.5759,53.3569,53.546,229824.0
2025-05-07 15:40:00,53.8,53.97,53.78,53.84,330967.0,53.546,53.7152,53.5261,53.5858,330967.0
2025-05-07 15:50:00,53.84,54.13,53.82,53.99,760328.0,53.5858,53.8745,53.5659,53.7351,760328.0
2025-05-08 09:30:00,53.79,54.19,53.63,54.1,420032.0,53.5361,53.9342,53.3768,53.8446,420032.0
2025-05-08 09:40:00,54.12,54.2,53.82,54.03,143142.0,53.8645,53.9441,53.5659,53.7749,143142.0
2025-05-08 09:50:00,54.04,54.06,53.71,53.73,110742.0,53.7849,53.8048,53.4565,53.4764,110742.0
2025-05-08 10:00:00,53.72,53.81,53.58,53.79,132098.0,53.4664,53.556,53.3271,53.5361,132098.0
2025-05-08 10:10:00,53.8,53.99,53.76,53.78,125299.0,53.546,53.7351,53.5062,53.5261,125299.0
2025-05-08 10:20:00,53.8,53.85,53.68,53.76,121357.0,53.546,53.5958,53.4266,53.5062,121357.0
2025-05-08 10:30:00,53.76,53.84,53.66,53.76,135302.0,53.5062,53.5858,53.4067,53.5062,135302.0
2025-05-08 10:40:00,53.74,53.94,53.72,53.84,97989.0,53.4863,53.6854,53.4664,53.5858,97989.0
2025-05-08 10:50:00,53.85,53.85,53.65,53.77,188292.0,53.5958,53.5958,53.3967,53.5162,188292.0
2025-05-08 11:00:00,53.76,53.76,53.57,53.69,87691.0,53.5062,53.5062,53.3171,53.4366,87691.0
2025-05-08 11:10:00,53.7,53.87,53.69,53.85,71303.0,53.4465,53.6157,53.4366,53.5958,71303.0
2025-05-08 11:20:00,53.86,53.89,53.69,53.72,176566.0,53.6058,53.6356,53.4366,53.4664,176566.0
2025-05-08 11:30:00,53.69,53.76,53.56,53.67,110421.0,53.4366,53.5062,53.3072,53.4166,110421.0
2025-05-08 11:40:00,53.67,53.69,53.35,53.36,150494.0,53.4166,53.4366,53.0982,53.1081,150494.0
2025-05-08 11:50:00,53.37,53.68,53.26,53.65,216208.0,53.1181,53.4266,53.0086,53.3967,216208.0
2025-05-08 12:00:00,53.64,53.65,53.34,53.37,124891.0,53.3868,53.3967,53.0882,53.1181,124891.0
2025-05-08 12:10:00,53.38,53.4,53.16,53.21,118565.0,53.128,53.1479,52.9091,52.9588,118565.0
2025-05-08 12:20:00,53.22,53.22,53.07,53.09,162722.0,52.9688,52.9688,52.8195,52.8394,162722.0
2025-05-08 12:30:00,53.1,53.22,53.09,53.15,98089.0,52.8493,52.9688,52.8394,52.8991,98089.0
2025-05-08 12:40:00,53.15,53.3,53.13,53.29,63124.0,52.8991,53.0484,52.8792,53.0384,63124.0
2025-05-08 12:50:00,53.3,53.36,53.22,53.25,91304.0,53.0484,53.1081,52.9688,52.9986,91304.0
2025-05-08 13:00:00,53.24,53.24,53.06,53.07,119908.0,52.9887,52.9887,52.8095,52.8195,119908.0
2025-05-08 13:10:00,53.07,53.17,53.06,53.14,113869.0,52.8195,52.919,52.8095,52.8892,113869.0
2025-05-08 13:20:00,53.13,53.23,53.13,53.16,71513.0,52.8792,52.9787,52.8792,52.9091,71513.0
2025-05-08 13:30:00,53.16,53.24,53.09,53.22,85307.0,52.9091,52.9887,52.8394,52.9688,85307.0
2025-05-08 13:40:00,53.21,53.23,53.11,53.2,168799.0,52.9588,52.9787,52.8593,52.9489,168799.0
2025-05-08 13:50:00,53.2,53.22,53.17,53.18,55468.0,52.9489,52.9688,52.919,52.929,55468.0
2025-05-08 14:00:00,53.17,53.25,53.14,53.17,174932.0,52.919,52.9986,52.8892,52.919,174932.0
2025-05-08 14:10:00,53.17,53.25,53.14,53.16,126652.0,52.919,52.9986,52.8892,52.9091,126652.0
2025-05-08 14:20:00,53.16,53.17,52.98,53.02,138705.0,52.9091,52.919,52.7299,52.7697,138705.0
2025-05-08 14:30:00,53.02,53.08,52.99,53.05,121686.0,52.7697,52.8294,52.7399,52.7996,121686.0
2025-05-08 14:40:00,53.05,53.06,52.97,52.98,146910.0,52.7996,52.8095,52.72,52.7299,146910.0
2025-05-08 14:50:00,52.98,53.06,52.98,53.02,106699.0,52.7299,52.8095,52.7299,52.7697,106699.0
2025-05-08 15:00:00,53.02,53.02,52.87,52.9,98055.0,52.7697,52.7697,52.6204,52.6503,98055.0
2025-05-08 15:10:00,52.9,52.91,52.79,52.9,274863.0,52.6503,52.6602,52.5408,52.6503,274863.0
2025-05-08 15:20:00,52.89,52.97,52.81,52.82,169880.0,52.6403,52.72,52.5607,52.5707,169880.0
2025-05-08 15:30:00,52.82,52.96,52.81,52.9,164352.0,52.5707,52.71,52.5607,52.6503,164352.0
2025-05-08 15:40:00,52.9,52.98,52.85,52.96,246926.0,52.6503,52.7299,52.6005,52.71,246926.0
2025-05-08 15:50:00,52.96,52.97,52.73,52.85,564087.0,52.71,52.72,52.4811,52.6005,564087.0
2025-05-09 09:30:00,53.47,53.73,53.23,53.33,592824.0,53.2176,53.4764,52.9787,53.0783,592824.0
2025-05-09 09:40:00,53.36,53.42,53.17,53.36,199318.0,53.1081,53.1678,52.919,53.1081,199318.0
2025-05-09 09:50:00,53.34,53.35,53.21,53.24,148388.0,53.0882,53.0982,52.9588,52.9887,148388.0
2025-05-09 10:00:00,53.23,53.24,53.01,53.17,145042.0,52.9787,52.9887,52.7598,52.919,145042.0
2025-05-09 10:10:00,53.17,53.18,52.97,53.13,123073.0,52.919,52.929,52.72,52.8792,123073.0
2025-05-09 10:20:00,53.14,53.37,53.11,53.33,158762.0,52.8892,53.1181,52.8593,53.0783,158762.0
2025-05-09 10:30:00,53.33,53.44,53.19,53.23,173503.0,53.0783,53.1877,52.9389,52.9787,173503.0
2025-05-09 10:40:00,53.24,53.57,53.23,53.54,168047.0,52.9887,53.3171,52.9787,53.2873,168047.0
2025-05-09 10:50:00,53.52,53.57,53.44,53.46,93111.0,53.2674,53.3171,53.1877,53.2076,93111.0
2025-05-09 11:00:00,53.46,53.65,53.41,53.64,128186.0,53.2076,53.3967,53.1579,53.3868,128186.0
2025-05-09 11:10:00,53.62,53.63,53.53,53.55,79203.0,53.3669,53.3768,53.2773,53.2972,79203.0
2025-05-09 11:20:00,53.55,53.65,53.53,53.64,77151.0,53.2972,53.3967,53.2773,53.3868,77151.0
2025-05-09 11:30:00,53.64,53.8,53.6,53.77,221843.0,53.3868,53.546,53.347,53.5162,221843.0
2025-05-09 11:40:00,53.77,53.85,53.74,53.82,107596.0,53.5162,53.5958,53.4863,53.5659,107596.0
2025-05-09 11:50:00,53.82,54.02,53.82,54.02,96658.0,53.5659,53.765,53.5659,53.765,96658.0
2025-05-09 12:00:00,54.02,54.11,53.99,54.01,131937.0,53.765,53.8546,53.7351,53.755,131937.0
2025-05-09 12:10:00,54.01,54.1,53.95,54.05,112344.0,53.755,53.8446,53.6953,53.7949,112344.0
2025-05-09 12:20:00,54.05,54.08,53.8,53.82,98033.0,53.7949,53.8247,53.546,53.5659,98033.0
2025-05-09 12:30:00,53.82,53.89,53.76,53.82,79306.0,53.5659,53.6356,53.5062,53.5659,79306.0
2025-05-09 12:40:00,53.82,53.82,53.68,53.78,57595.0,53.5659,53.5659,53.4266,53.5261,57595.0
2025-05-09 12:50:00,53.78,53.84,53.64,53.65,136134.0,53.5261,53.5858,53.3868,53.3967,136134.0
2025-05-09 13:00:00,53.66,53.74,53.63,53.71,45483.0,53.4067,53.4863,53.3768,53.4565,45483.0
2025-05-09 13:10:00,53.72,53.77,53.67,53.77,69691.0,53.4664,53.5162,53.4166,53.5162,69691.0
2025-05-09 13:20:00,53.77,53.84,53.74,53.8,67021.0,53.5162,53.5858,53.4863,53.546,67021.0
2025-05-09 13:30:00,53.8,53.84,53.78,53.83,67508.0,53.546,53.5858,53.5261,53.5759,67508.0
2025-05-09 13:40:00,53.83,53.86,53.8,53.83,53848.0,53.5759,53.6058,53.546,53.5759,53848.0
2025-05-09 13:50:00,53.83,53.88,53.8,53.87,49285.0,53.5759,53.6257,53.546,53.6157,49285.0
2025-05-09 14:00:00,53.88,53.92,53.8,53.83,133916.0,53.6257,53.6655,53.546,53.5759,133916.0
2025-05-09 14:10:00,53.83,53.83,53.74,53.77,59840.0,53.5759,53.5759,53.4863,53.5162,59840.0
2025-05-09 14:20:00,53.77,53.83,53.77,53.82,63212.0,53.5162,53.5759,53.5162,53.5659,63212.0
2025-05-09 14:30:00,53.83,53.86,53.8,53.84,76435.0,53.5759,53.6058,53.546,53.5858,76435.0
2025-05-09 14:40:00,53.84,53.85,53.8,53.85,58294.0,53.5858,53.5958,53.546,53.5958,58294.0
2025-05-09 14:50:00,53.85,53.89,53.79,53.87,96643.0,53.5958,53.6356,53.5361,53.6157,96643.0
2025-05-09 15:00:00,53.87,53.92,53.85,53.91,86018.0,53.6157,53.6655,53.5958,53.6555,86018.0
2025-05-09 15:10:00,53.91,54.02,53.85,53.99,387054.0,53.6555,53.765,53.5958,53.7351,387054.0
2025-05-09 15:20:00,54.0,54.01,53.85,53.86,168424.0,53.7451,53.755,53.5958,53.6058,168424.0
2025-05-09 15:30:00,53.86,53.89,53.79,53.86,169921.0,53.6058,53.6356,53.5361,53.6058,169921.0
2025-05-09 15:40:00,53.86,53.94,53.82,53.89,161143.0,53.6058,53.6854,53.5659,53.6356,161143.0
2025-05-09 15:50:00,53.9,54.05,53.85,53.99,754701.0,53.6456,53.7949,53.5958,53.7351,754701.0
2025-05-12 09:30:00,51.02,51.77,50.99,51.35,2358496.0,50.7792,51.5256,50.7493,51.1076,2358496.0
2025-05-12 09:40:00,51.33,51.54,51.21,51.39,583696.0,51.0877,51.2967,50.9683,51.1474,583696.0
2025-05-12 09:50:00,51.42,51.74,51.29,51.3,720693.0,51.1773,51.4958,51.0479,51.0578,720693.0
2025-05-12 10:00:00,51.3,51.5,51.16,51.29,644364.0,51.0578,51.2569,50.9185,51.0479,644364.0
2025-05-12 10:10:00,51.29,51.61,51.2,51.57,428385.0,51.0479,51.3664,50.9583,51.3266,428385.0
2025-05-12 10:20:00,51.57,51.66,51.33,51.56,319680.0,51.3266,51.4161,51.0877,51.3166,319680.0
2025-05-12 10:30:00,51.54,51.74,51.53,51.61,354250.0,51.2967,51.4958,51.2868,51.3664,354250.0
2025-05-12 10:40:00,51.61,51.63,51.1,51.25,356803.0,51.3664,51.3863,50.8588,51.0081,356803.0
2025-05-12 10:50:00,51.25,51.32,51.11,51.3,242468.0,51.0081,51.0777,50.8687,51.0578,242468.0
2025-05-12 11:00:00,51.3,51.46,51.29,51.31,177856.0,51.0578,51.2171,51.0479,51.0678,177856.0
2025-05-12 11:10:00,51.32,51.33,50.74,51.0,555128.0,51.0777,51.0877,50.5005,50.7593,555128.0
2025-05-12 11:20:00,51.0,51.02,50.78,50.91,377638.0,50.7593,50.7792,50.5403,50.6697,377638.0
2025-05-12 11:30:00,50.92,50.94,50.54,50.71,548283.0,50.6796,50.6995,50.3014,50.4706,548283.0
2025-05-12 11:40:00,50.71,50.85,50.65,50.81,283513.0,50.4706,50.61,50.4109,50.5701,283513.0
2025-05-12 11:50:00,50.81,50.87,50.7,50.74,147902.0,50.5701,50.6299,50.4607,50.5005,147902.0
2025-05-12 12:00:00,50.74,50.8,50.59,50.6,134438.0,50.5005,50.5602,50.3512,50.3611,134438.0
2025-05-12 12:10:00,50.58,50.67,50.56,50.56,132295.0,50.3412,50.4308,50.3213,50.3213,132295.0
2025-05-12 12:20:00,50.56,50.72,50.53,50.63,285428.0,50.3213,50.4806,50.2915,50.391,285428.0
2025-05-12 12:30:00,50.64,50.68,50.51,50.56,142515.0,50.401,50.4408,50.2716,50.3213,142515.0
2025-05-12 12:40:00,50.55,50.7,50.53,50.57,158770.0,50.3114,50.4607,50.2915,50.3313,158770.0
2025-05-12 12:50:00,50.57,50.59,50.51,50.53,69817.0,50.3313,50.3512,50.2716,50.2915,69817.0
2025-05-12 13:00:00,50.53,50.66,50.45,50.58,290815.0,50.2915,50.4209,50.2118,50.3412,290815.0
2025-05-12 13:10:00,50.58,50.61,50.52,50.6,171218.0,50.3412,50.3711,50.2815,50.3611,171218.0
2025-05-12 13:20:00,50.6,50.64,50.46,50.48,209973.0,50.3611,50.401,50.2218,50.2417,209973.0
2025-05-12 13:30:00,50.48,50.62,50.47,50.56,144765.0,50.2417,50.381,50.2318,50.3213,144765.0
2025-05-12 13:40:00,50.57,50.65,50.51,50.61,159066.0,50.3313,50.4109,50.2716,50.3711,159066.0
2025-05-12 13:50:00,50.62,50.62,50.49,50.5,116586.0,50.381,50.381,50.2517,50.2616,116586.0
2025-05-12 14:00:00,50.5,50.68,50.49,50.62,129704.0,50.2616,50.4408,50.2517,50.381,129704.0
2025-05-12 14:10:00,50.62,50.69,50.59,50.66,101698.0,50.381,50.4507,50.3512,50.4209,101698.0
2025-05-12 14:20:00,50.66,50.78,50.66,50.76,167485.0,50.4209,50.5403,50.4209,50.5204,167485.0
2025-05-12 14:30:00,50.76,50.78,50.7,50.73,119787.0,50.5204,50.5403,50.4607,50.4905,119787.0
2025-05-12 14:40:00,50.73,50.84,50.72,50.83,232152.0,50.4905,50.6,50.4806,50.5901,232152.0
2025-05-12 14:50:00,50.83,50.95,50.79,50.94,332155.0,50.5901,50.7095,50.5502,50.6995,332155.0
2025-05-12 15:00:00,50.93,50.96,50.86,50.88,167810.0,50.6896,50.7194,50.6199,50.6398,167810.0
2025-05-12 15:10:00,50.88,50.88,50.76,50.82,231445.0,50.6398,50.6398,50.5204,50.5801,231445.0
2025-05-12 15:20:00,50.82,50.92,50.78,50.88,302630.0,50.5801,50.6796,50.5403,50.6398,302630.0
2025-05-12 15:30:00,50.87,50.93,50.8,50.8,192161.0,50.6299,50.6896,50.5602,50.5602,192161.0
2025-05-12 15:40:00,50.8,50.82,50.0,50.64,641509.0,50.5602,50.5801,49.764,50.401,641509.0
2025-05-12 15:50:00,50.64,50.84,50.59,50.78,1006475.0,50.401,50.6,50.3512,50.5403,1006475.0
2025-05-13 09:30:00,50.39,50.69,49.85,50.04,1067623.0,50.1521,50.4507,49.6147,49.8038,1067623.0
2025-05-13 09:40:00,50.02,50.24,49.84,49.87,538121.0,49.7839,50.0028,49.6047,49.6346,538121.0
2025-05-13 09:50:00,49.88,50.0,49.79,49.86,489542.0,49.6445,49.764,49.555,49.6246,489542.0
2025-05-13 10:00:00,49.86,50.08,49.79,50.0,566397.0,49.6246,49.8436,49.555,49.764,566397.0
2025-05-13 10:10:00,50.0,50.21,49.94,50.16,445269.0,49.764,49.973,49.7043,49.9232,445269.0
2025-05-13 10:20:00,50.17,50.36,50.14,50.36,449645.0,49.9332,50.1223,49.9033,50.1223,449645.0
2025-05-13 10:30:00,50.35,50.46,50.26,50.29,277393.0,50.1123,50.2218,50.0227,50.0526,277393.0
2025-05-13 10:40:00,50.27,50.39,50.21,50.29,223110.0,50.0327,50.1521,49.973,50.0526,223110.0
2025-05-13 10:50:00,50.3,50.32,50.11,50.11,157956.0,50.0626,50.0825,49.8735,49.8735,157956.0
2025-05-13 11:00:00,50.12,50.25,50.05,50.05,359991.0,49.8834,50.0128,49.8137,49.8137,359991.0
2025-05-13 11:10:00,50.05,50.08,49.93,50.07,187418.0,49.8137,49.8436,49.6943,49.8336,187418.0
2025-05-13 11:20:00,50.06,50.14,50.01,50.12,157346.0,49.8237,49.9033,49.7739,49.8834,157346.0
2025-05-13 11:30:00,50.11,50.2,50.03,50.06,241144.0,49.8735,49.963,49.7938,49.8237,241144.0
2025-05-13 11:40:00,50.06,50.13,49.95,50.02,244831.0,49.8237,49.8934,49.7142,49.7839,244831.0
2025-05-13 11:50:00,50.02,50.04,49.96,49.98,179981.0,49.7839,49.8038,49.7242,49.7441,179981.0
2025-05-13 12:00:00,49.98,50.23,49.95,50.17,469490.0,49.7441,49.9929,49.7142,49.9332,469490.0
2025-05-13 12:10:00,50.18,50.26,49.91,49.93,383579.0,49.9431,50.0227,49.6744,49.6943,383579.0
2025-05-13 12:20:00,49.93,50.02,49.86,49.94,297219.0,49.6943,49.7839,49.6246,49.7043,297219.0
2025-05-13 12:30:00,49.94,50.05,49.9,49.93,159498.0,49.7043,49.8137,49.6644,49.6943,159498.0
2025-05-13 12:40:00,49.94,49.99,49.9,49.96,134613.0,49.7043,49.754,49.6644,49.7242,134613.0
2025-05-13 12:50:00,49.96,50.05,49.89,50.05,175028.0,49.7242,49.8137,49.6545,49.8137,175028.0
2025-05-13 13:00:00,50.05,50.09,49.8,49.8,542053.0,49.8137,49.8535,49.5649,49.5649,542053.0
2025-05-13 13:10:00,49.8,49.81,49.72,49.73,262123.0,49.5649,49.5749,49.4853,49.4952,262123.0
2025-05-13 13:20:00,49.73,49.75,49.63,49.73,306700.0,49.4952,49.5152,49.3957,49.4952,306700.0
2025-05-13 13:30:00,49.73,49.77,49.7,49.73,159176.0,49.4952,49.5351,49.4654,49.4952,159176.0
2025-05-13 13:40:00,49.73,49.85,49.72,49.84,146716.0,49.4952,49.6147,49.4853,49.6047,146716.0
2025-05-13 13:50:00,49.84,49.91,49.83,49.88,116198.0,49.6047,49.6744,49.5948,49.6445,116198.0
2025-05-13 14:00:00,49.88,49.93,49.85,49.93,139578.0,49.6445,49.6943,49.6147,49.6943,139578.0
2025-05-13 14:10:00,49.92,49.99,49.89,49.98,135241.0,49.6844,49.754,49.6545,49.7441,135241.0
2025-05-13 14:20:00,49.97,49.99,49.79,49.8,182361.0,49.7341,49.754,49.555,49.5649,182361.0
2025-05-13 14:30:00,49.8,49.85,49.77,49.84,169568.0,49.5649,49.6147,49.5351,49.6047,169568.0
2025-05-13 14:40:00,49.84,49.95,49.83,49.91,143505.0,49.6047,49.7142,49.5948,49.6744,143505.0
2025-05-13 14:50:00,49.91,49.96,49.88,49.93,246112.0,49.6744,49.7242,49.6445,49.6943,246112.0
2025-05-13 15:00:00,49.94,50.0,49.93,49.98,141564.0,49.7043,49.764,49.6943,49.7441,141564.0
2025-05-13 15:10:00,49.98,50.04,49.98,50.02,198844.0,49.7441,49.8038,49.7441,49.7839,198844.0
2025-05-13 15:20:00,50.02,50.13,50.01,50.07,221912.0,49.7839,49.8934,49.7739,49.8336,221912.0
2025-05-13 15:30:00,50.07,50.16,50.05,50.15,229305.0,49.8336,49.9232,49.8137,49.9133,229305.0
2025-05-13 15:40:00,50.14,50.16,50.02,50.09,313705.0,49.9033,49.9232,49.7839,49.8535,313705.0
2025-05-13 15:50:00,50.09,50.11,50.0,50.04,818331.0,49.8535,49.8735,49.764,49.8038,818331.0
2025-05-14 09:30:00,49.2,49.24,48.49,48.5,1030130.0,48.9677,49.0076,48.2611,48.2711,1030130.0
2025-05-14 09:40:00,48.51,48.52,48.27,48.44,810928.0,48.281,48.291,48.0421,48.2113,810928.0
2025-05-14 09:50:00,48.43,48.75,48.37,48.72,522265.0,48.2014,48.5199,48.1417,48.49,522265.0
2025-05-14 10:00:00,48.72,48.85,48.55,48.57,427344.0,48.49,48.6194,48.3208,48.3407,427344.0
2025-05-14 10:10:00,48.56,48.68,48.47,48.51,418773.0,48.3308,48.4502,48.2412,48.281,418773.0
2025-05-14 10:20:00,48.5,48.61,48.43,48.6,350635.0,48.2711,48.3805,48.2014,48.3706,350635.0
2025-05-14 10:30:00,48.61,48.64,48.45,48.52,335552.0,48.3805,48.4104,48.2213,48.291,335552.0
2025-05-14 10:40:00,48.52,48.61,48.45,48.59,316802.0,48.291,48.3805,48.2213,48.3606,316802.0
2025-05-14 10:50:00,48.59,48.64,48.38,48.45,355247.0,48.3606,48.4104,48.1516,48.2213,355247.0
2025-05-14 11:00:00,48.46,48.48,48.32,48.34,245561.0,48.2312,48.2511,48.0919,48.1118,245561.0
2025-05-14 11:10:00,48.35,48.48,48.31,48.47,243172.0,48.1218,48.2511,48.082,48.2412,243172.0
2025-05-14 11:20:00,48.47,48.62,48.43,48.61,240551.0,48.2412,48.3905,48.2014,48.3805,240551.0
2025-05-14 11:30:00,48.61,48.61,48.47,48.52,246891.0,48.3805,48.3805,48.2412,48.291,246891.0
2025-05-14 11:40:00,48.53,48.58,48.48,48.49,186645.0,48.3009,48.3507,48.2511,48.2611,186645.0
2025-05-14 11:50:00,48.49,48.59,48.43,48.51,205193.0,48.2611,48.3606,48.2014,48.281,205193.0
2025-05-14 12:00:00,48.52,48.72,48.51,48.7,238687.0,48.291,48.49,48.281,48.4701,238687.0
2025-05-14 12:10:00,48.69,48.73,48.55,48.7,342417.0,48.4602,48.5,48.3208,48.4701,342417.0
2025-05-14 12:20:00,48.7,48.77,48.64,48.75,215270.0,48.4701,48.5398,48.4104,48.5199,215270.0
2025-05-14 12:30:00,48.76,48.81,48.68,48.71,225454.0,48.5298,48.5796,48.4502,48.4801,225454.0
2025-05-14 12:40:00,48.72,48.72,48.55,48.69,192731.0,48.49,48.49,48.3208,48.4602,192731.0
2025-05-14 12:50:00,48.69,48.89,48.69,48.85,388088.0,48.4602,48.6592,48.4602,48.6194,388088.0
2025-05-14 13:00:00,48.86,48.93,48.84,48.89,255922.0,48.6294,48.699,48.6094,48.6592,255922.0
2025-05-14 13:10:00,48.88,48.94,48.86,48.93,245573.0,48.6493,48.709,48.6294,48.699,245573.0
2025-05-14 13:20:00,48.94,48.96,48.89,48.9,192703.0,48.709,48.7289,48.6592,48.6692,192703.0
2025-05-14 13:30:00,48.9,48.91,48.75,48.76,183034.0,48.6692,48.6791,48.5199,48.5298,183034.0
2025-05-14 13:40:00,48.76,48.81,48.69,48.7,179895.0,48.5298,48.5796,48.4602,48.4701,179895.0
2025-05-14 13:50:00,48.7,48.85,48.69,48.84,193415.0,48.4701,48.6194,48.4602,48.6094,193415.0
2025-05-14 14:00:00,48.84,48.85,48.77,48.82,212469.0,48.6094,48.6194,48.5398,48.5895,212469.0
2025-05-14 14:10:00,48.82,48.85,48.75,48.84,163441.0,48.5895,48.6194,48.5199,48.6094,163441.0
2025-05-14 14:20:00,48.83,48.88,48.71,48.73,180627.0,48.5995,48.6493,48.4801,48.5,180627.0
2025-05-14 14:30:00,48.73,48.74,48.65,48.67,227277.0,48.5,48.5099,48.4203,48.4403,227277.0
2025-05-14 14:40:00,48.66,48.75,48.65,48.68,218817.0,48.4303,48.5199,48.4203,48.4502,218817.0
2025-05-14 14:50:00,48.67,48.7,48.61,48.65,201804.0,48.4403,48.4701,48.3805,48.4203,201804.0
2025-05-14 15:00:00,48.64,48.67,48.58,48.61,255152.0,48.4104,48.4403,48.3507,48.3805,255152.0
2025-05-14 15:10:00,48.6,48.69,48.58,48.64,288570.0,48.3706,48.4602,48.3507,48.4104,288570.0
2025-05-14 15:20:00,48.64,48.66,48.56,48.61,299424.0,48.4104,48.4303,48.3308,48.3805,299424.0
2025-05-14 15:30:00,48.6,48.71,48.55,48.68,396289.0,48.3706,48.4801,48.3208,48.4502,396289.0
2025-05-14 15:40:00,48.67,48.71,48.54,48.61,503650.0,48.4403,48.4801,48.3109,48.3805,503650.0
2025-05-14 15:50:00,48.61,48.67,48.53,48.66,1507014.0,48.3805,48.4403,48.3009,48.4303,1507014.0
2025-05-15 09:30:00,49.0,49.21,48.46,48.75,749901.0,48.7687,48.9777,48.2312,48.5199,749901.0
2025-05-15 09:40:00,48.75,48.82,48.4,48.46,333598.0,48.5199,48.5895,48.1715,48.2312,333598.0
2025-05-15 09:50:00,48.47,48.7,48.44,48.61,253452.0,48.2412,48.4701,48.2113,48.3805,253452.0
2025-05-15 10:00:00,48.61,48.84,48.57,48.75,308583.0,48.3805,48.6094,48.3407,48.5199,308583.0
2025-05-15 10:10:00,48.75,48.95,48.72,48.87,344985.0,48.5199,48.7189,48.49,48.6393,344985.0
2025-05-15 10:20:00,48.86,49.06,48.85,48.97,267220.0,48.6294,48.8284,48.6194,48.7388,267220.0
2025-05-15 10:30:00,48.97,48.99,48.83,48.88,208832.0,48.7388,48.7587,48.5995,48.6493,208832.0
2025-05-15 10:40:00,48.88,49.03,48.88,48.95,295279.0,48.6493,48.7986,48.6493,48.7189,295279.0
2025-05-15 10:50:00,48.95,48.99,48.9,48.96,166207.0,48.7189,48.7587,48.6692,48.7289,166207.0
2025-05-15 11:00:00,48.95,49.08,48.93,49.03,214779.0,48.7189,48.8483,48.699,48.7986,214779.0
2025-05-15 11:10:00,49.03,49.07,48.98,49.02,130844.0,48.7986,48.8384,48.7488,48.7886,130844.0
2025-05-15 11:20:00,49.02,49.06,48.97,49.03,173675.0,48.7886,48.8284,48.7388,48.7986,173675.0
2025-05-15 11:30:00,49.03,49.06,48.99,49.06,136826.0,48.7986,48.8284,48.7587,48.8284,136826.0
2025-05-15 11:40:00,49.07,49.08,48.98,49.02,138591.0,48.8384,48.8483,48.7488,48.7886,138591.0
2025-05-15 11:50:00,49.03,49.06,49.01,49.04,270743.0,48.7986,48.8284,48.7786,48.8085,270743.0
2025-05-15 12:00:00,49.04,49.05,48.9,48.9,140782.0,48.8085,48.8185,48.6692,48.6692,140782.0
2025-05-15 12:10:00,48.9,48.96,48.87,48.94,145561.0,48.6692,48.7289,48.6393,48.709,145561.0
2025-05-15 12:20:00,48.94,49.0,48.93,48.98,116213.0,48.709,48.7687,48.699,48.7488,116213.0
2025-05-15 12:30:00,48.97,49.05,48.97,49.05,139052.0,48.7388,48.8185,48.7388,48.8185,139052.0
2025-05-15 12:40:00,49.05,49.09,49.01,49.03,318713.0,48.8185,48.8583,48.7786,48.7986,318713.0
2025-05-15 12:50:00,49.02,49.1,49.0,49.1,229965.0,48.7886,48.8682,48.7687,48.8682,229965.0
2025-05-15 13:00:00,49.09,49.32,49.09,49.29,369246.0,48.8583,49.0872,48.8583,49.0573,369246.0
2025-05-15 13:10:00,49.28,49.39,49.27,49.39,157587.0,49.0474,49.1569,49.0374,49.1569,157587.0
2025-05-15 13:20:00,49.39,49.46,49.38,49.43,183095.0,49.1569,49.2265,49.1469,49.1967,183095.0
2025-05-15 13:30:00,49.43,49.48,49.34,49.42,196411.0,49.1967,49.2464,49.1071,49.1867,196411.0
2025-05-15 13:40:00,49.43,49.48,49.38,49.46,170401.0,49.1967,49.2464,49.1469,49.2265,170401.0
2025-05-15 13:50:00,49.46,49.5,49.42,49.45,188043.0,49.2265,49.2663,49.1867,49.2166,188043.0
2025-05-15 14:00:00,49.45,49.46,49.4,49.42,134714.0,49.2166,49.2265,49.1668,49.1867,134714.0
2025-05-15 14:10:00,49.42,49.46,49.39,49.46,141092.0,49.1867,49.2265,49.1569,49.2265,141092.0
2025-05-15 14:20:00,49.45,49.54,49.45,49.51,228189.0,49.2166,49.3061,49.2166,49.2763,228189.0
2025-05-15 14:30:00,49.5,49.56,49.49,49.55,182441.0,49.2663,49.326,49.2564,49.3161,182441.0
2025-05-15 14:40:00,49.56,49.61,49.48,49.52,189760.0,49.326,49.3758,49.2464,49.2862,189760.0
2025-05-15 14:50:00,49.51,49.58,49.49,49.54,146896.0,49.2763,49.346,49.2564,49.3061,146896.0
2025-05-15 15:00:00,49.55,49.64,49.54,49.62,178141.0,49.3161,49.4057,49.3061,49.3858,178141.0
2025-05-15 15:10:00,49.62,49.64,49.6,49.61,158307.0,49.3858,49.4057,49.3659,49.3758,158307.0
2025-05-15 15:20:00,49.62,49.65,49.57,49.59,273490.0,49.3858,49.4156,49.336,49.3559,273490.0
2025-05-15 15:30:00,49.59,49.66,49.57,49.64,250440.0,49.3559,49.4256,49.336,49.4057,250440.0
2025-05-15 15:40:00,49.64,49.72,49.62,49.71,305351.0,49.4057,49.4853,49.3858,49.4753,305351.0
2025-05-15 15:50:00,49.71,49.87,49.69,49.85,1194170.0,49.4753,49.6346,49.4554,49.6147,1194170.0
2025-05-16 09:30:00,48.75,49.14,48.61,49.01,773870.0,48.5199,48.908,48.3805,48.7786,773870.0
2025-05-16 09:40:00,49.01,49.27,48.99,49.22,272293.0,48.7786,49.0374,48.7587,48.9877,272293.0
2025-05-16 09:50:00,49.23,49.29,49.1,49.12,258132.0,48.9976,49.0573,48.8682,48.8881,258132.0
2025-05-16 10:00:00,49.11,49.34,49.06,49.3,203437.0,48.8782,49.1071,48.8284,49.0673,203437.0
2025-05-16 10:10:00,49.3,49.45,49.23,49.25,242534.0,49.0673,49.2166,48.9976,49.0175,242534.0
2025-05-16 10:20:00,49.26,49.42,49.25,49.42,154938.0,49.0275,49.1867,49.0175,49.1867,154938.0
2025-05-16 10:30:00,49.42,49.54,49.42,49.47,221650.0,49.1867,49.3061,49.1867,49.2365,221650.0
2025-05-16 10:40:00,49.47,49.52,49.38,49.51,205392.0,49.2365,49.2862,49.1469,49.2763,205392.0
2025-05-16 10:50:00,49.51,49.6,49.45,49.48,166971.0,49.2763,49.3659,49.2166,49.2464,166971.0
2025-05-16 11:00:00,49.48,49.65,49.48,49.63,237109.0,49.2464,49.4156,49.2464,49.3957,237109.0
2025-05-16 11:10:00,49.63,49.71,49.62,49.69,179501.0,49.3957,49.4753,49.3858,49.4554,179501.0
2025-05-16 11:20:00,49.69,49.74,49.61,49.72,148749.0,49.4554,49.5052,49.3758,49.4853,148749.0
2025-05-16 11:30:00,49.72,49.83,49.7,49.79,205039.0,49.4853,49.5948,49.4654,49.555,205039.0
2025-05-16 11:40:00,49.79,49.86,49.76,49.81,118387.0,49.555,49.6246,49.5251,49.5749,118387.0
2025-05-16 11:50:00,49.81,49.83,49.77,49.8,119945.0,49.5749,49.5948,49.5351,49.5649,119945.0
2025-05-16 12:00:00,49.8,49.85,49.78,49.8,105994.0,49.5649,49.6147,49.545,49.5649,105994.0
2025-05-16 12:10:00,49.8,49.9,49.79,49.88,105596.0,49.5649,49.6644,49.555,49.6445,105596.0
2025-05-16 12:20:00,49.88,49.95,49.87,49.94,75208.0,49.6445,49.7142,49.6346,49.7043,75208.0
2025-05-16 12:30:00,49.93,49.99,49.89,49.95,164025.0,49.6943,49.754,49.6545,49.7142,164025.0
2025-05-16 12:40:00,49.95,50.03,49.93,50.0,126242.0,49.7142,49.7938,49.6943,49.764,126242.0
2025-05-16 12:50:00,49.99,50.04,49.99,50.02,95808.0,49.754,49.8038,49.754,49.7839,95808.0
2025-05-16 13:00:00,50.02,50.09,50.01,50.04,125953.0,49.7839,49.8535,49.7739,49.8038,125953.0
2025-05-16 13:10:00,50.03,50.07,49.97,50.04,106045.0,49.7938,49.8336,49.7341,49.8038,106045.0
2025-05-16 13:20:00,50.04,50.08,50.02,50.03,62266.0,49.8038,49.8436,49.7839,49.7938,62266.0
2025-05-16 13:30:00,50.03,50.04,49.92,49.94,141850.0,49.7938,49.8038,49.6844,49.7043,141850.0
2025-05-16 13:40:00,49.94,50.04,49.93,49.99,174862.0,49.7043,49.8038,49.6943,49.754,174862.0
2025-05-16 13:50:00,50.0,50.01,49.92,49.96,130215.0,49.764,49.7739,49.6844,49.7242,130215.0
2025-05-16 14:00:00,49.96,49.99,49.95,49.98,115054.0,49.7242,49.754,49.7142,49.7441,115054.0
2025-05-16 14:10:00,49.98,49.99,49.93,49.96,95980.0,49.7441,49.754,49.6943,49.7242,95980.0
2025-05-16 14:20:00,49.96,50.0,49.94,49.96,95440.0,49.7242,49.764,49.7043,49.7242,95440.0
2025-05-16 14:30:00,49.97,50.01,49.9,49.9,110225.0,49.7341,49.7739,49.6644,49.6644,110225.0
2025-05-16 14:40:00,49.9,50.03,49.89,50.03,102167.0,49.6644,49.7938,49.6545,49.7938,102167.0
2025-05-16 14:50:00,50.03,50.03,49.97,49.98,76775.0,49.7938,49.7938,49.7341,49.7441,76775.0
2025-05-16 15:00:00,49.98,50.05,49.98,50.02,125716.0,49.7441,49.8137,49.7441,49.7839,125716.0
2025-05-16 15:10:00,50.02,50.07,50.0,50.03,143334.0,49.7839,49.8336,49.764,49.7938,143334.0
2025-05-16 15:20:00,50.03,50.07,50.0,50.02,128422.0,49.7938,49.8336,49.764,49.7839,128422.0
2025-05-16 15:30:00,50.01,50.07,49.98,50.02,205426.0,49.7739,49.8336,49.7441,49.7839,205426.0
2025-05-16 15:40:00,50.03,50.06,50.01,50.04,258259.0,49.7938,49.8237,49.7739,49.8038,258259.0
2025-05-16 15:50:00,50.03,50.12,50.0,50.09,970663.0,49.7938,49.8834,49.764,49.8535,970663.0
2025-05-19 09:30:00,50.78,50.98,50.36,50.55,561937.0,50.5403,50.7393,50.1223,50.3114,561937.0
2025-05-19 09:40:00,50.56,50.57,50.19,50.21,549974.0,50.3213,50.3313,49.9531,49.973,549974.0
2025-05-19 09:50:00,50.21,50.28,50.06,50.14,461119.0,49.973,50.0427,49.8237,49.9033,461119.0
2025-05-19 10:00:00,50.14,50.28,50.04,50.06,408571.0,49.9033,50.0427,49.8038,49.8237,408571.0
2025-05-19 10:10:00,50.06,50.24,49.99,50.22,340966.0,49.8237,50.0028,49.754,49.9829,340966.0
2025-05-19 10:20:00,50.24,50.51,50.24,50.5,237332.0,50.0028,50.2716,50.0028,50.2616,237332.0
2025-05-19 10:30:00,50.5,50.59,50.48,50.54,169864.0,50.2616,50.3512,50.2417,50.3014,169864.0
2025-05-19 10:40:00,50.55,50.63,50.46,50.59,100209.0,50.3114,50.391,50.2218,50.3512,100209.0
2025-05-19 10:50:00,50.6,50.61,50.52,50.53,83643.0,50.3611,50.3711,50.2815,50.2915,83643.0
2025-05-19 11:00:00,50.53,50.65,50.52,50.61,168296.0,50.2915,50.4109,50.2815,50.3711,168296.0
2025-05-19 11:10:00,50.61,50.62,50.49,50.51,131587.0,50.3711,50.381,50.2517,50.2716,131587.0
2025-05-19 11:20:00,50.51,50.58,50.49,50.54,135205.0,50.2716,50.3412,50.2517,50.3014,135205.0
2025-05-19 11:30:00,50.53,50.61,50.5,50.59,136887.0,50.2915,50.3711,50.2616,50.3512,136887.0
2025-05-19 11:40:00,50.59,50.62,50.48,50.55,129123.0,50.3512,50.381,50.2417,50.3114,129123.0
2025-05-19 11:50:00,50.55,50.61,50.51,50.54,143197.0,50.3114,50.3711,50.2716,50.3014,143197.0
2025-05-19 12:00:00,50.55,50.57,50.46,50.51,128479.0,50.3114,50.3313,50.2218,50.2716,128479.0
2025-05-19 12:10:00,50.52,50.58,50.51,50.55,145952.0,50.2815,50.3412,50.2716,50.3114,145952.0
2025-05-19 12:20:00,50.55,50.61,50.54,50.61,109910.0,50.3114,50.3711,50.3014,50.3711,109910.0
2025-05-19 12:30:00,50.61,50.68,50.61,50.65,110979.0,50.3711,50.4408,50.3711,50.4109,110979.0
2025-05-19 12:40:00,50.65,50.66,50.61,50.66,75590.0,50.4109,50.4209,50.3711,50.4209,75590.0
2025-05-19 12:50:00,50.66,50.68,50.64,50.66,91838.0,50.4209,50.4408,50.401,50.4209,91838.0
2025-05-19 13:00:00,50.66,50.67,50.58,50.65,88761.0,50.4209,50.4308,50.3412,50.4109,88761.0
2025-05-19 13:10:00,50.65,50.73,50.63,50.72,107937.0,50.4109,50.4905,50.391,50.4806,107937.0
2025-05-19 13:20:00,50.72,50.75,50.68,50.72,102969.0,50.4806,50.5104,50.4408,50.4806,102969.0
2025-05-19 13:30:00,50.72,50.76,50.63,50.64,82282.0,50.4806,50.5204,50.391,50.401,82282.0
2025-05-19 13:40:00,50.65,50.68,50.63,50.67,44916.0,50.4109,50.4408,50.391,50.4308,44916.0
2025-05-19 13:50:00,50.67,50.69,50.61,50.62,63084.0,50.4308,50.4507,50.3711,50.381,63084.0
2025-05-19 14:00:00,50.62,50.65,50.59,50.64,72974.0,50.381,50.4109,50.3512,50.401,72974.0
2025-05-19 14:10:00,50.64,50.67,50.59,50.61,70798.0,50.401,50.4308,50.3512,50.3711,70798.0
2025-05-19 14:20:00,50.6,50.68,50.59,50.67,73561.0,50.3611,50.4408,50.3512,50.4308,73561.0
2025-05-19 14:30:00,50.68,50.75,50.67,50.75,90737.0,50.4408,50.5104,50.4308,50.5104,90737.0
2025-05-19 14:40:00,50.74,50.76,50.72,50.74,94911.0,50.5005,50.5204,50.4806,50.5005,94911.0
2025-05-19 14:50:00,50.73,50.76,50.72,50.75,95300.0,50.4905,50.5204,50.4806,50.5104,95300.0
2025-05-19 15:00:00,50.75,50.76,50.7,50.73,90049.0,50.5104,50.5204,50.4607,50.4905,90049.0
2025-05-19 15:10:00,50.73,50.8,50.73,50.75,108486.0,50.4905,50.5602,50.4905,50.5104,108486.0
2025-05-19 15:20:00,50.75,50.76,50.71,50.72,144028.0,50.5104,50.5204,50.4706,50.4806,144028.0
2025-05-19 15:30:00,50.72,50.75,50.7,50.72,140580.0,50.4806,50.5104,50.4607,50.4806,140580.0
2025-05-19 15:40:00,50.71,50.84,50.71,50.82,275082.0,50.4706,50.6,50.4706,50.5801,275082.0
2025-05-19 15:50:00,50.82,50.95,50.8,50.93,791792.0,50.5801,50.7095,50.5602,50.6896,791792.0
2025-05-20 09:30:00,50.88,51.23,50.79,51.18,336943.0,50.6398,50.9882,50.5502,50.9384,336943.0
2025-05-20 09:40:00,51.18,51.39,51.15,51.36,282163.0,50.9384,51.1474,50.9085,51.1176,282163.0
2025-05-20 09:50:00,51.36,51.65,51.32,51.57,337993.0,51.1176,51.4062,51.0777,51.3266,337993.0
2025-05-20 10:00:00,51.57,51.73,51.5,51.67,177555.0,51.3266,51.4858,51.2569,51.4261,177555.0
2025-05-20 10:10:00,51.66,51.77,51.61,51.72,230564.0,51.4161,51.5256,51.3664,51.4759,230564.0
2025-05-20 10:20:00,51.72,51.84,51.68,51.75,212317.0,51.4759,51.5953,51.436,51.5057,212317.0
2025-05-20 10:30:00,51.74,51.8,51.6,51.68,261297.0,51.4958,51.5555,51.3564,51.436,261297.0
2025-05-20 10:40:00,51.69,51.77,51.67,51.71,147765.0,51.446,51.5256,51.4261,51.4659,147765.0
2025-05-20 10:50:00,51.71,51.76,51.69,51.74,105731.0,51.4659,51.5157,51.446,51.4958,105731.0
2025-05-20 11:00:00,51.73,51.81,51.7,51.76,148107.0,51.4858,51.5654,51.4559,51.5157,148107.0
2025-05-20 11:10:00,51.76,51.93,51.74,51.89,95955.0,51.5157,51.6849,51.4958,51.6451,95955.0
2025-05-20 11:20:00,51.88,51.93,51.81,51.86,138564.0,51.6351,51.6849,51.5654,51.6152,138564.0
2025-05-20 11:30:00,51.87,51.89,51.8,51.83,145443.0,51.6251,51.6451,51.5555,51.5853,145443.0
2025-05-20 11:40:00,51.84,51.85,51.73,51.77,149804.0,51.5953,51.6052,51.4858,51.5256,149804.0
2025-05-20 11:50:00,51.77,51.83,51.74,51.82,89978.0,51.5256,51.5853,51.4958,51.5754,89978.0
2025-05-20 12:00:00,51.83,51.85,51.79,51.83,67297.0,51.5853,51.6052,51.5455,51.5853,67297.0
2025-05-20 12:10:00,51.84,51.89,51.81,51.89,152284.0,51.5953,51.6451,51.5654,51.6451,152284.0
2025-05-20 12:20:00,51.89,51.95,51.83,51.84,71718.0,51.6451,51.7048,51.5853,51.5953,71718.0
2025-05-20 12:30:00,51.85,51.89,51.83,51.85,65714.0,51.6052,51.6451,51.5853,51.6052,65714.0
2025-05-20 12:40:00,51.85,51.98,51.84,51.95,88405.0,51.6052,51.7346,51.5953,51.7048,88405.0
2025-05-20 12:50:00,51.95,51.99,51.92,51.96,99257.0,51.7048,51.7446,51.6749,51.7147,99257.0
2025-05-20 13:00:00,51.96,52.03,51.95,52.02,144671.0,51.7147,51.7844,51.7048,51.7744,144671.0
2025-05-20 13:10:00,52.03,52.06,51.99,52.02,89958.0,51.7844,51.8142,51.7446,51.7744,89958.0
2025-05-20 13:20:00,52.01,52.04,51.97,52.02,108387.0,51.7645,51.7943,51.7247,51.7744,108387.0
2025-05-20 13:30:00,52.02,52.05,51.99,52.04,86069.0,51.7744,51.8043,51.7446,51.7943,86069.0
2025-05-20 13:40:00,52.04,52.04,51.96,51.97,70260.0,51.7943,51.7943,51.7147,51.7247,70260.0
2025-05-20 13:50:00,51.97,52.02,51.96,52.0,70366.0,51.7247,51.7744,51.7147,51.7545,70366.0
2025-05-20 14:00:00,52.0,52.05,51.93,52.0,184123.0,51.7545,51.8043,51.6849,51.7545,184123.0
2025-05-20 14:10:00,52.0,52.04,51.95,51.98,71861.0,51.7545,51.7943,51.7048,51.7346,71861.0
2025-05-20 14:20:00,51.98,51.98,51.88,51.9,85166.0,51.7346,51.7346,51.6351,51.655,85166.0
2025-05-20 14:30:00,51.89,51.98,51.85,51.97,161773.0,51.6451,51.7346,51.6052,51.7247,161773.0
2025-05-20 14:40:00,51.96,52.07,51.93,52.07,132285.0,51.7147,51.8242,51.6849,51.8242,132285.0
2025-05-20 14:50:00,52.07,52.12,52.02,52.1,141434.0,51.8242,51.874,51.7744,51.8541,141434.0
2025-05-20 15:00:00,52.1,52.11,52.05,52.11,103315.0,51.8541,51.864,51.8043,51.864,103315.0
2025-05-20 15:10:00,52.11,52.19,52.1,52.18,171549.0,51.864,51.9436,51.8541,51.9337,171549.0
2025-05-20 15:20:00,52.18,52.18,52.1,52.1,180355.0,51.9337,51.9337,51.8541,51.8541,180355.0
2025-05-20 15:30:00,52.11,52.13,52.07,52.11,165772.0,51.864,51.8839,51.8242,51.864,165772.0
2025-05-20 15:40:00,52.11,52.16,52.08,52.09,294081.0,51.864,51.9138,51.8342,51.8441,294081.0
2025-05-20 15:50:00,52.08,52.37,52.08,52.31,1168375.0,51.8342,52.1228,51.8342,52.0631,1168375.0
2025-05-21 09:30:00,52.67,53.05,52.46,52.54,601473.0,52.4214,52.7996,52.2124,52.292,601473.0
2025-05-21 09:40:00,52.54,52.54,52.11,52.16,371078.0,52.292,52.292,51.864,51.9138,371078.0
2025-05-21 09:50:00,52.16,52.41,52.13,52.39,177055.0,51.9138,52.1626,51.8839,52.1427,177055.0
2025-05-21 10:00:00,52.38,52.41,52.09,52.1,465371.0,52.1327,52.1626,51.8441,51.8541,465371.0
2025-05-21 10:10:00,52.09,52.23,52.08,52.2,139620.0,51.8441,51.9834,51.8342,51.9536,139620.0
2025-05-21 10:20:00,52.21,52.47,52.15,52.41,267184.0,51.9635,52.2223,51.9038,52.1626,267184.0
2025-05-21 10:30:00,52.41,52.52,52.36,52.5,168548.0,52.1626,52.2721,52.1128,52.2522,168548.0
2025-05-21 10:40:00,52.5,52.6,52.43,52.6,151405.0,52.2522,52.3517,52.1825,52.3517,151405.0
2025-05-21 10:50:00,52.6,52.74,52.59,52.66,185029.0,52.3517,52.491,52.3417,52.4114,185029.0
2025-05-21 11:00:00,52.66,52.84,52.61,52.8,216502.0,52.4114,52.5906,52.3617,52.5508,216502.0
2025-05-21 11:10:00,52.8,52.91,52.76,52.89,190164.0,52.5508,52.6602,52.5109,52.6403,190164.0
2025-05-21 11:20:00,52.9,52.9,52.83,52.86,157343.0,52.6503,52.6503,52.5806,52.6105,157343.0
2025-05-21 11:30:00,52.86,52.91,52.84,52.9,112790.0,52.6105,52.6602,52.5906,52.6503,112790.0
2025-05-21 11:40:00,52.9,52.93,52.86,52.93,97972.0,52.6503,52.6801,52.6105,52.6801,97972.0
2025-05-21 11:50:00,52.92,53.02,52.92,52.93,143132.0,52.6702,52.7697,52.6702,52.6801,143132.0
2025-05-21 12:00:00,52.94,53.0,52.89,52.96,130610.0,52.6901,52.7498,52.6403,52.71,130610.0
2025-05-21 12:10:00,52.97,53.01,52.95,52.97,86429.0,52.72,52.7598,52.7,52.72,86429.0
2025-05-21 12:20:00,52.97,53.0,52.94,52.97,101743.0,52.72,52.7498,52.6901,52.72,101743.0
2025-05-21 12:30:00,52.97,53.06,52.95,53.05,120740.0,52.72,52.8095,52.7,52.7996,120740.0
2025-05-21 12:40:00,53.05,53.05,52.96,53.02,104748.0,52.7996,52.7996,52.71,52.7697,104748.0
2025-05-21 12:50:00,53.03,53.05,52.92,52.94,121366.0,52.7797,52.7996,52.6702,52.6901,121366.0
2025-05-21 13:00:00,52.94,53.08,52.93,53.05,130498.0,52.6901,52.8294,52.6801,52.7996,130498.0
2025-05-21 13:10:00,53.05,53.15,53.02,53.08,275332.0,52.7996,52.8991,52.7697,52.8294,275332.0
2025-05-21 13:20:00,53.07,53.11,52.99,53.0,233924.0,52.8195,52.8593,52.7399,52.7498,233924.0
2025-05-21 13:30:00,52.99,53.15,52.9,53.14,205500.0,52.7399,52.8991,52.6503,52.8892,205500.0
2025-05-21 13:40:00,53.15,53.19,53.08,53.13,192877.0,52.8991,52.9389,52.8294,52.8792,192877.0
2025-05-21 13:50:00,53.14,53.15,53.07,53.15,183004.0,52.8892,52.8991,52.8195,52.8991,183004.0
2025-05-21 14:00:00,53.15,53.16,52.99,53.01,157771.0,52.8991,52.9091,52.7399,52.7598,157771.0
2025-05-21 14:10:00,53.01,53.01,52.75,52.8,224597.0,52.7598,52.7598,52.501,52.5508,224597.0
2025-05-21 14:20:00,52.79,52.8,52.66,52.67,146785.0,52.5408,52.5508,52.4114,52.4214,146785.0
2025-05-21 14:30:00,52.67,52.87,52.66,52.82,220308.0,52.4214,52.6204,52.4114,52.5707,220308.0
2025-05-21 14:40:00,52.81,52.81,52.62,52.63,139581.0,52.5607,52.5607,52.3716,52.3816,139581.0
2025-05-21 14:50:00,52.64,52.65,52.53,52.57,170246.0,52.3915,52.4015,52.282,52.3218,170246.0
2025-05-21 15:00:00,52.57,52.7,52.56,52.64,186691.0,52.3218,52.4512,52.3119,52.3915,186691.0
2025-05-21 15:10:00,52.63,52.72,52.6,52.7,199413.0,52.3816,52.4711,52.3517,52.4512,199413.0
2025-05-21 15:20:00,52.7,52.7,52.64,52.66,213108.0,52.4512,52.4512,52.3915,52.4114,213108.0
2025-05-21 15:30:00,52.66,52.77,52.65,52.76,398803.0,52.4114,52.5209,52.4015,52.5109,398803.0
2025-05-21 15:40:00,52.76,52.79,52.69,52.7,380379.0,52.5109,52.5408,52.4413,52.4512,380379.0
2025-05-21 15:50:00,52.7,52.76,52.62,52.63,796549.0,52.4512,52.5109,52.3716,52.3816,796549.0
2025-05-22 09:30:00,52.6,52.91,52.3,52.34,412616.0,52.3517,52.6602,52.0531,52.0929,412616.0
2025-05-22 09:40:00,52.35,52.56,52.33,52.35,217858.0,52.1029,52.3119,52.083,52.1029,217858.0
2025-05-22 09:50:00,52.35,52.45,52.23,52.27,337990.0,52.1029,52.2024,51.9834,52.0233,337990.0
2025-05-22 10:00:00,52.27,52.47,52.14,52.45,221978.0,52.0233,52.2223,51.8939,52.2024,221978.0
2025-05-22 10:10:00,52.45,52.49,52.33,52.49,140861.0,52.2024,52.2422,52.083,52.2422,140861.0
2025-05-22 10:20:00,52.48,52.57,52.47,52.52,172793.0,52.2323,52.3218,52.2223,52.2721,172793.0
2025-05-22 10:30:00,52.52,52.66,52.48,52.66,165196.0,52.2721,52.4114,52.2323,52.4114,165196.0
2025-05-22 10:40:00,52.66,52.79,52.65,52.74,130070.0,52.4114,52.5408,52.4015,52.491,130070.0
2025-05-22 10:50:00,52.73,52.81,52.68,52.8,158915.0,52.4811,52.5607,52.4313,52.5508,158915.0
2025-05-22 11:00:00,52.8,52.81,52.63,52.72,336586.0,52.5508,52.5607,52.3816,52.4711,336586.0
2025-05-22 11:10:00,52.71,52.77,52.6,52.64,268693.0,52.4612,52.5209,52.3517,52.3915,268693.0
2025-05-22 11:20:00,52.64,52.74,52.62,52.67,144836.0,52.3915,52.491,52.3716,52.4214,144836.0
2025-05-22 11:30:00,52.67,52.77,52.66,52.73,98224.0,52.4214,52.5209,52.4114,52.4811,98224.0
2025-05-22 11:40:00,52.73,52.83,52.71,52.82,113016.0,52.4811,52.5806,52.4612,52.5707,113016.0
2025-05-22 11:50:00,52.81,52.82,52.73,52.77,111111.0,52.5607,52.5707,52.4811,52.5209,111111.0
2025-05-22 12:00:00,52.78,52.84,52.75,52.76,75393.0,52.5308,52.5906,52.501,52.5109,75393.0
2025-05-22 12:10:00,52.76,52.92,52.76,52.88,84521.0,52.5109,52.6702,52.5109,52.6304,84521.0
2025-05-22 12:20:00,52.89,52.96,52.87,52.91,92747.0,52.6403,52.71,52.6204,52.6602,92747.0
2025-05-22 12:30:00,52.91,52.92,52.86,52.91,82848.0,52.6602,52.6702,52.6105,52.6602,82848.0
2025-05-22 12:40:00,52.91,52.94,52.74,52.76,94935.0,52.6602,52.6901,52.491,52.5109,94935.0
2025-05-22 12:50:00,52.77,52.8,52.72,52.75,55419.0,52.5209,52.5508,52.4711,52.501,55419.0
2025-05-22 13:00:00,52.75,52.75,52.66,52.74,84833.0,52.501,52.501,52.4114,52.491,84833.0
2025-05-22 13:10:00,52.74,52.82,52.74,52.82,73077.0,52.491,52.5707,52.491,52.5707,73077.0
2025-05-22 13:20:00,52.82,52.88,52.79,52.87,168787.0,52.5707,52.6304,52.5408,52.6204,168787.0
2025-05-22 13:30:00,52.87,52.9,52.8,52.86,123830.0,52.6204,52.6503,52.5508,52.6105,123830.0
2025-05-22 13:40:00,52.86,52.89,52.85,52.87,62478.0,52.6105,52.6403,52.6005,52.6204,62478.0
2025-05-22 13:50:00,52.86,52.96,52.86,52.92,74279.0,52.6105,52.71,52.6105,52.6702,74279.0
2025-05-22 14:00:00,52.91,52.95,52.88,52.9,91284.0,52.6602,52.7,52.6304,52.6503,91284.0
2025-05-22 14:10:00,52.91,52.91,52.8,52.81,90951.0,52.6602,52.6602,52.5508,52.5607,90951.0
2025-05-22 14:20:00,52.8,52.88,52.8,52.84,71838.0,52.5508,52.6304,52.5508,52.5906,71838.0
2025-05-22 14:30:00,52.84,52.85,52.77,52.78,126501.0,52.5906,52.6005,52.5209,52.5308,126501.0
2025-05-22 14:40:00,52.77,52.8,52.75,52.77,67698.0,52.5209,52.5508,52.501,52.5209,67698.0
2025-05-22 14:50:00,52.77,52.8,52.75,52.76,64806.0,52.5209,52.5508,52.501,52.5109,64806.0
2025-05-22 15:00:00,52.76,52.84,52.75,52.79,77139.0,52.5109,52.5906,52.501,52.5408,77139.0
2025-05-22 15:10:00,52.78,52.8,52.76,52.78,82137.0,52.5308,52.5508,52.5109,52.5308,82137.0
2025-05-22 15:20:00,52.78,52.83,52.76,52.79,158912.0,52.5308,52.5806,52.5109,52.5408,158912.0
2025-05-22 15:30:00,52.79,52.81,52.76,52.78,119755.0,52.5408,52.5607,52.5109,52.5308,119755.0
2025-05-22 15:40:00,52.77,52.82,52.74,52.78,133721.0,52.5209,52.5707,52.491,52.5308,133721.0
2025-05-22 15:50:00,52.78,52.82,52.63,52.66,523112.0,52.5308,52.5707,52.3816,52.4114,523112.0
2025-05-23 09:30:00,53.65,53.8,53.01,53.12,644164.0,53.3967,53.546,52.7598,52.8692,644164.0
2025-05-23 09:40:00,53.12,53.29,53.03,53.15,419155.0,52.8692,53.0384,52.7797,52.8991,419155.0
2025-05-23 09:50:00,53.16,53.35,53.12,53.12,269080.0,52.9091,53.0982,52.8692,52.8692,269080.0
2025-05-23 10:00:00,53.12,53.26,53.04,53.21,208710.0,52.8692,53.0086,52.7896,52.9588,208710.0
2025-05-23 10:10:00,53.21,53.24,53.04,53.13,235263.0,52.9588,52.9887,52.7896,52.8792,235263.0
2025-05-23 10:20:00,53.12,53.29,53.06,53.27,185143.0,52.8692,53.0384,52.8095,53.0185,185143.0
2025-05-23 10:30:00,53.27,53.47,53.22,53.44,164335.0,53.0185,53.2176,52.9688,53.1877,164335.0
2025-05-23 10:40:00,53.44,53.46,53.26,53.29,152884.0,53.1877,53.2076,53.0086,53.0384,152884.0
2025-05-23 10:50:00,53.29,53.49,53.28,53.49,183289.0,53.0384,53.2375,53.0285,53.2375,183289.0
2025-05-23 11:00:00,53.49,53.51,53.4,53.48,177794.0,53.2375,53.2574,53.1479,53.2275,177794.0
2025-05-23 11:10:00,53.48,53.56,53.33,53.48,241138.0,53.2275,53.3072,53.0783,53.2275,241138.0
2025-05-23 11:20:00,53.48,53.49,53.39,53.48,135445.0,53.2275,53.2375,53.138,53.2275,135445.0
2025-05-23 11:30:00,53.49,53.62,53.49,53.56,106866.0,53.2375,53.3669,53.2375,53.3072,106866.0
2025-05-23 11:40:00,53.56,53.67,53.53,53.65,75465.0,53.3072,53.4166,53.2773,53.3967,75465.0
2025-05-23 11:50:00,53.65,53.69,53.58,53.61,100111.0,53.3967,53.4366,53.3271,53.3569,100111.0
2025-05-23 12:00:00,53.61,53.64,53.49,53.52,109141.0,53.3569,53.3868,53.2375,53.2674,109141.0
2025-05-23 12:10:00,53.53,53.55,53.48,53.51,103123.0,53.2773,53.2972,53.2275,53.2574,103123.0
2025-05-23 12:20:00,53.51,53.64,53.49,53.62,114858.0,53.2574,53.3868,53.2375,53.3669,114858.0
2025-05-23 12:30:00,53.62,53.68,53.6,53.68,90087.0,53.3669,53.4266,53.347,53.4266,90087.0
2025-05-23 12:40:00,53.68,53.69,53.63,53.66,109931.0,53.4266,53.4366,53.3768,53.4067,109931.0
2025-05-23 12:50:00,53.66,53.68,53.51,53.54,182941.0,53.4067,53.4266,53.2574,53.2873,182941.0
2025-05-23 13:00:00,53.53,53.66,53.52,53.64,136307.0,53.2773,53.4067,53.2674,53.3868,136307.0
2025-05-23 13:10:00,53.63,53.65,53.59,53.62,69272.0,53.3768,53.3967,53.337,53.3669,69272.0
2025-05-23 13:20:00,53.62,53.65,53.61,53.64,78867.0,53.3669,53.3967,53.3569,53.3868,78867.0
2025-05-23 13:30:00,53.63,53.64,53.55,53.59,80033.0,53.3768,53.3868,53.2972,53.337,80033.0
2025-05-23 13:40:00,53.59,53.61,53.55,53.58,61984.0,53.337,53.3569,53.2972,53.3271,61984.0
2025-05-23 13:50:00,53.58,53.61,53.52,53.54,99248.0,53.3271,53.3569,53.2674,53.2873,99248.0
2025-05-23 14:00:00,53.53,53.64,53.5,53.63,87962.0,53.2773,53.3868,53.2475,53.3768,87962.0
2025-05-23 14:10:00,53.62,53.63,53.56,53.57,51605.0,53.3669,53.3768,53.3072,53.3171,51605.0
2025-05-23 14:20:00,53.57,53.61,53.54,53.61,83194.0,53.3171,53.3569,53.2873,53.3569,83194.0
2025-05-23 14:30:00,53.6,53.63,53.57,53.58,73967.0,53.347,53.3768,53.3171,53.3271,73967.0
2025-05-23 14:40:00,53.57,53.63,53.56,53.62,71535.0,53.3171,53.3768,53.3072,53.3669,71535.0
2025-05-23 14:50:00,53.62,53.65,53.57,53.61,91842.0,53.3669,53.3967,53.3171,53.3569,91842.0
2025-05-23 15:00:00,53.61,53.71,53.59,53.7,96506.0,53.3569,53.4565,53.337,53.4465,96506.0
2025-05-23 15:10:00,53.71,53.74,53.63,53.65,81026.0,53.4565,53.4863,53.3768,53.3967,81026.0
2025-05-23 15:20:00,53.65,53.65,53.59,53.6,172487.0,53.3967,53.3967,53.337,53.347,172487.0
2025-05-23 15:30:00,53.6,53.63,53.58,53.62,160599.0,53.347,53.3768,53.3271,53.3669,160599.0
2025-05-23 15:40:00,53.63,53.68,53.59,53.62,239799.0,53.3768,53.4266,53.337,53.3669,239799.0
2025-05-23 15:50:00,53.62,53.76,53.59,53.66,1097269.0,53.3669,53.5062,53.337,53.4067,1097269.0
2025-05-27 09:30:00,52.55,53.18,52.49,52.97,607682.0,52.55,53.18,52.49,52.97,607682.0
2025-05-27 09:40:00,52.96,53.13,52.86,52.88,242826.0,52.96,53.13,52.86,52.88,242826.0
2025-05-27 09:50:00,52.89,53.03,52.87,52.92,181698.0,52.89,53.03,52.87,52.92,181698.0
2025-05-27 10:00:00,52.93,52.95,52.66,52.69,302994.0,52.93,52.95,52.66,52.69,302994.0
2025-05-27 10:10:00,52.7,52.84,52.66,52.79,174316.0,52.7,52.84,52.66,52.79,174316.0
2025-05-27 10:20:00,52.77,52.81,52.74,52.75,108153.0,52.77,52.81,52.74,52.75,108153.0
2025-05-27 10:30:00,52.75,53.04,52.7,53.01,178699.0,52.75,53.04,52.7,53.01,178699.0
2025-05-27 10:40:00,53.0,53.02,52.83,52.89,130117.0,53.0,53.02,52.83,52.89,130117.0
2025-05-27 10:50:00,52.89,53.01,52.86,52.91,118073.0,52.89,53.01,52.86,52.91,118073.0
2025-05-27 11:00:00,52.91,52.99,52.81,52.91,156496.0,52.91,52.99,52.81,52.91,156496.0
2025-05-27 11:10:00,52.91,52.92,52.61,52.72,322338.0,52.91,52.92,52.61,52.72,322338.0
2025-05-27 11:20:00,52.71,52.79,52.69,52.79,149571.0,52.71,52.79,52.69,52.79,149571.0
2025-05-27 11:30:00,52.8,52.81,52.72,52.73,118500.0,52.8,52.81,52.72,52.73,118500.0
2025-05-27 11:40:00,52.73,52.79,52.72,52.76,106230.0,52.73,52.79,52.72,52.76,106230.0
2025-05-27 11:50:00,52.75,52.84,52.74,52.77,68201.0,52.75,52.84,52.74,52.77,68201.0
2025-05-27 12:00:00,52.78,52.92,52.77,52.9,97726.0,52.78,52.92,52.77,52.9,97726.0
2025-05-27 12:10:00,52.9,52.91,52.83,52.89,88811.0,52.9,52.91,52.83,52.89,88811.0
2025-05-27 12:20:00,52.88,52.93,52.87,52.9,70294.0,52.88,52.93,52.87,52.9,70294.0
2025-05-27 12:30:00,52.91,52.91,52.82,52.87,87112.0,52.91,52.91,52.82,52.87,87112.0
2025-05-27 12:40:00,52.88,52.89,52.82,52.86,57755.0,52.88,52.89,52.82,52.86,57755.0
2025-05-27 12:50:00,52.86,52.88,52.81,52.83,71207.0,52.86,52.88,52.81,52.83,71207.0
2025-05-27 13:00:00,52.83,52.83,52.74,52.77,59817.0,52.83,52.83,52.74,52.77,59817.0
2025-05-27 13:10:00,52.77,52.78,52.71,52.73,112018.0,52.77,52.78,52.71,52.73,112018.0
2025-05-27 13:20:00,52.73,52.79,52.72,52.76,52929.0,52.73,52.79,52.72,52.76,52929.0
2025-05-27 13:30:00,52.75,52.79,52.72,52.77,60019.0,52.75,52.79,52.72,52.77,60019.0
2025-05-27 13:40:00,52.76,52.79,52.74,52.75,62646.0,52.76,52.79,52.74,52.75,62646.0
2025-05-27 13:50:00,52.75,52.78,52.7,52.76,115396.0,52.75,52.78,52.7,52.76,115396.0
2025-05-27 14:00:00,52.77,52.83,52.75,52.75,83629.0,52.77,52.83,52.75,52.75,83629.0
2025-05-27 14:10:00,52.75,52.78,52.72,52.76,109584.0,52.75,52.78,52.72,52.76,109584.0
2025-05-27 14:20:00,52.76,52.77,52.71,52.75,70039.0,52.76,52.77,52.71,52.75,70039.0
2025-05-27 14:30:00,52.76,52.78,52.73,52.77,108529.0,52.76,52.78,52.73,52.77,108529.0
2025-05-27 14:40:00,52.76,52.78,52.75,52.77,82163.0,52.76,52.78,52.75,52.77,82163.0
2025-05-27 14:50:00,52.77,52.78,52.73,52.75,84266.0,52.77,52.78,52.73,52.75,84266.0
2025-05-27 15:00:00,52.75,52.84,52.74,52.81,83726.0,52.75,52.84,52.74,52.81,83726.0
2025-05-27 15:10:00,52.82,52.83,52.74,52.78,173717.0,52.82,52.83,52.74,52.78,173717.0
2025-05-27 15:20:00,52.78,52.85,52.77,52.8,187515.0,52.78,52.85,52.77,52.8,187515.0
2025-05-27 15:30:00,52.8,52.82,52.74,52.8,190429.0,52.8,52.82,52.74,52.8,190429.0
2025-05-27 15:40:00,52.8,52.8,52.69,52.77,234144.0,52.8,52.8,52.69,52.77,234144.0
2025-05-27 15:50:00,52.76,52.88,52.69,52.72,800327.0,52.76,52.88,52.69,52.72,800327.0
2025-05-28 09:30:00,52.92,52.98,52.55,52.71,546598.0,52.92,52.98,52.55,52.71,546598.0
2025-05-28 09:40:00,52.71,52.92,52.65,52.9,188528.0,52.71,52.92,52.65,52.9,188528.0
2025-05-28 09:50:00,52.9,53.05,52.85,52.87,184273.0,52.9,53.05,52.85,52.87,184273.0
2025-05-28 10:00:00,52.88,53.02,52.83,52.86,167200.0,52.88,53.02,52.83,52.86,167200.0
2025-05-28 10:10:00,52.86,52.86,52.72,52.77,124183.0,52.86,52.86,52.72,52.77,124183.0
2025-05-28 10:20:00,52.77,52.91,52.76,52.84,89965.0,52.77,52.91,52.76,52.84,89965.0
2025-05-28 10:30:00,52.84,52.88,52.74,52.77,124495.0,52.84,52.88,52.74,52.77,124495.0
2025-05-28 10:40:00,52.78,52.87,52.74,52.82,165587.0,52.78,52.87,52.74,52.82,165587.0
2025-05-28 10:50:00,52.82,52.86,52.75,52.78,69643.0,52.82,52.86,52.75,52.78,69643.0
2025-05-28 11:00:00,52.78,52.82,52.67,52.72,138340.0,52.78,52.82,52.67,52.72,138340.0
2025-05-28 11:10:00,52.72,52.76,52.69,52.75,100655.0,52.72,52.76,52.69,52.75,100655.0
2025-05-28 11:20:00,52.75,52.77,52.61,52.62,178886.0,52.75,52.77,52.61,52.62,178886.0
2025-05-28 11:30:00,52.62,52.67,52.57,52.62,115874.0,52.62,52.67,52.57,52.62,115874.0
2025-05-28 11:40:00,52.62,52.65,52.6,52.6,62073.0,52.62,52.65,52.6,52.6,62073.0
2025-05-28 11:50:00,52.6,52.6,52.44,52.45,100516.0,52.6,52.6,52.44,52.45,100516.0
2025-05-28 12:00:00,52.46,52.53,52.4,52.53,101266.0,52.46,52.53,52.4,52.53,101266.0
2025-05-28 12:10:00,52.52,52.57,52.49,52.55,77693.0,52.52,52.57,52.49,52.55,77693.0
2025-05-28 12:20:00,52.55,52.55,52.48,52.53,72816.0,52.55,52.55,52.48,52.53,72816.0
2025-05-28 12:30:00,52.54,52.57,52.49,52.55,45156.0,52.54,52.57,52.49,52.55,45156.0
2025-05-28 12:40:00,52.56,52.57,52.5,52.55,41739.0,52.56,52.57,52.5,52.55,41739.0
2025-05-28 12:50:00,52.54,52.66,52.53,52.66,47893.0,52.54,52.66,52.53,52.66,47893.0
2025-05-28 13:00:00,52.66,52.7,52.58,52.59,80170.0,52.66,52.7,52.58,52.59,80170.0
2025-05-28 13:10:00,52.58,52.69,52.55,52.68,49502.0,52.58,52.69,52.55,52.68,49502.0
2025-05-28 13:20:00,52.69,52.71,52.63,52.65,49398.0,52.69,52.71,52.63,52.65,49398.0
2025-05-28 13:30:00,52.65,52.67,52.6,52.66,57721.0,52.65,52.67,52.6,52.66,57721.0
2025-05-28 13:40:00,52.66,52.68,52.64,52.66,36189.0,52.66,52.68,52.64,52.66,36189.0
2025-05-28 13:50:00,52.65,52.7,52.58,52.59,78517.0,52.65,52.7,52.58,52.59,78517.0
2025-05-28 14:00:00,52.59,52.67,52.58,52.66,73866.0,52.59,52.67,52.58,52.66,73866.0
2025-05-28 14:10:00,52.67,52.73,52.66,52.68,78010.0,52.67,52.73,52.66,52.68,78010.0
2025-05-28 14:20:00,52.68,52.76,52.66,52.75,84533.0,52.68,52.76,52.66,52.75,84533.0
2025-05-28 14:30:00,52.75,52.76,52.71,52.71,55574.0,52.75,52.76,52.71,52.71,55574.0
2025-05-28 14:40:00,52.72,52.75,52.68,52.72,93260.0,52.72,52.75,52.68,52.72,93260.0
2025-05-28 14:50:00,52.72,52.72,52.6,52.66,99458.0,52.72,52.72,52.6,52.66,99458.0
2025-05-28 15:00:00,52.66,52.71,52.65,52.69,51732.0,52.66,52.71,52.65,52.69,51732.0
2025-05-28 15:10:00,52.68,52.7,52.63,52.7,64877.0,52.68,52.7,52.63,52.7,64877.0
2025-05-28 15:20:00,52.69,52.72,52.66,52.66,72866.0,52.69,52.72,52.66,52.66,72866.0
2025-05-28 15:30:00,52.66,52.78,52.65,52.78,102060.0,52.66,52.78,52.65,52.78,102060.0
2025-05-28 15:40:00,52.77,52.8,52.74,52.78,192765.0,52.77,52.8,52.74,52.78,192765.0
2025-05-28 15:50:00,52.77,52.93,52.73,52.85,920816.0,52.77,52.93,52.73,52.85,920816.0
2025-05-29 09:30:00,52.91,53.1,52.58,52.72,506735.0,52.91,53.1,52.58,52.72,506735.0
2025-05-29 09:40:00,52.72,52.74,52.51,52.59,229945.0,52.72,52.74,52.51,52.59,229945.0
2025-05-29 09:50:00,52.59,52.7,52.48,52.52,248692.0,52.59,52.7,52.48,52.52,248692.0
2025-05-29 10:00:00,52.52,52.63,52.43,52.52,321129.0,52.52,52.63,52.43,52.52,321129.0
2025-05-29 10:10:00,52.53,52.57,52.45,52.5,128984.0,52.53,52.57,52.45,52.5,128984.0
2025-05-29 10:20:00,52.5,52.61,52.42,52.44,130614.0,52.5,52.61,52.42,52.44,130614.0
2025-05-29 10:30:00,52.44,52.58,52.41,52.55,73974.0,52.44,52.58,52.41,52.55,73974.0
2025-05-29 10:40:00,52.54,52.54,52.37,52.52,293139.0,52.54,52.54,52.37,52.52,293139.0
2025-05-29 10:50:00,52.52,52.64,52.5,52.61,86904.0,52.52,52.64,52.5,52.61,86904.0
2025-05-29 11:00:00,52.61,52.83,52.6,52.82,114168.0,52.61,52.83,52.6,52.82,114168.0
2025-05-29 11:10:00,52.82,52.89,52.73,52.76,363516.0,52.82,52.89,52.73,52.76,363516.0
2025-05-29 11:20:00,52.75,52.77,52.69,52.72,85971.0,52.75,52.77,52.69,52.72,85971.0
2025-05-29 11:30:00,52.71,52.76,52.59,52.6,205744.0,52.71,52.76,52.59,52.6,205744.0
2025-05-29 11:40:00,52.59,52.65,52.55,52.62,75355.0,52.59,52.65,52.55,52.62,75355.0
2025-05-29 11:50:00,52.63,52.65,52.51,52.58,84338.0,52.63,52.65,52.51,52.58,84338.0
2025-05-29 12:00:00,52.58,52.74,52.52,52.71,179069.0,52.58,52.74,52.52,52.71,179069.0
2025-05-29 12:10:00,52.7,52.81,52.65,52.67,150493.0,52.7,52.81,52.65,52.67,150493.0
2025-05-29 12:20:00,52.68,52.68,52.58,52.62,55553.0,52.68,52.68,52.58,52.62,55553.0
2025-05-29 12:30:00,52.63,52.67,52.6,52.64,61717.0,52.63,52.67,52.6,52.64,61717.0
2025-05-29 12:40:00,52.63,52.69,52.62,52.66,70470.0,52.63,52.69,52.62,52.66,70470.0
2025-05-29 12:50:00,52.65,52.74,52.62,52.74,63218.0,52.65,52.74,52.62,52.74,63218.0
2025-05-29 13:00:00,52.75,52.8,52.71,52.73,102203.0,52.75,52.8,52.71,52.73,102203.0
2025-05-29 13:10:00,52.72,52.78,52.68,52.68,104024.0,52.72,52.78,52.68,52.68,104024.0
2025-05-29 13:20:00,52.69,52.74,52.66,52.68,62113.0,52.69,52.74,52.66,52.68,62113.0
2025-05-29 13:30:00,52.68,52.69,52.64,52.66,77255.0,52.68,52.69,52.64,52.66,77255.0
2025-05-29 13:40:00,52.66,52.71,52.64,52.65,76627.0,52.66,52.71,52.64,52.65,76627.0
2025-05-29 13:50:00,52.65,52.67,52.6,52.63,97931.0,52.65,52.67,52.6,52.63,97931.0
2025-05-29 14:00:00,52.63,52.7,52.62,52.69,71799.0,52.63,52.7,52.62,52.69,71799.0
2025-05-29 14:10:00,52.69,52.71,52.64,52.66,86281.0,52.69,52.71,52.64,52.66,86281.0
2025-05-29 14:20:00,52.66,52.67,52.57,52.61,81855.0,52.66,52.67,52.57,52.61,81855.0
2025-05-29 14:30:00,52.61,52.66,52.6,52.65,45112.0,52.61,52.66,52.6,52.65,45112.0
2025-05-29 14:40:00,52.64,52.68,52.64,52.67,61516.0,52.64,52.68,52.64,52.67,61516.0
2025-05-29 14:50:00,52.66,52.69,52.61,52.65,67929.0,52.66,52.69,52.61,52.65,67929.0
2025-05-29 15:00:00,52.65,52.67,52.57,52.62,105202.0,52.65,52.67,52.57,52.62,105202.0
2025-05-29 15:10:00,52.62,52.67,52.61,52.65,76074.0,52.62,52.67,52.61,52.65,76074.0
2025-05-29 15:20:00,52.66,52.69,52.64,52.65,81345.0,52.66,52.69,52.64,52.65,81345.0
2025-05-29 15:30:00,52.64,52.66,52.57,52.59,129398.0,52.64,52.66,52.57,52.59,129398.0
2025-05-29 15:40:00,52.58,52.59,52.5,52.52,215649.0,52.58,52.59,52.5,52.52,215649.0
2025-05-29 15:50:00,52.53,52.56,52.44,52.53,679520.0,52.53,52.56,52.44,52.53,679520.0
2025-05-30 09:30:00,52.3,52.63,52.08,52.43,455317.0,52.3,52.63,52.08,52.43,455317.0
2025-05-30 09:40:00,52.42,52.45,52.05,52.11,161160.0,52.42,52.45,52.05,52.11,161160.0
2025-05-30 09:50:00,52.11,52.15,51.85,51.86,225151.0,52.11,52.15,51.85,51.86,225151.0
2025-05-30 10:00:00,51.87,52.01,51.83,51.99,254038.0,51.87,52.01,51.83,51.99,254038.0
2025-05-30 10:10:00,51.98,52.02,51.81,51.97,137821.0,51.98,52.02,51.81,51.97,137821.0
2025-05-30 10:20:00,51.97,52.08,51.96,52.02,93496.0,51.97,52.08,51.96,52.02,93496.0
2025-05-30 10:30:00,52.02,52.15,51.96,52.02,123779.0,52.02,52.15,51.96,52.02,123779.0
2025-05-30 10:40:00,52.02,52.08,51.96,52.06,89339.0,52.02,52.08,51.96,52.06,89339.0
2025-05-30 10:50:00,52.07,52.18,52.05,52.1,307617.0,52.07,52.18,52.05,52.1,307617.0
2025-05-30 11:00:00,52.08,52.1,51.99,52.07,139608.0,52.08,52.1,51.99,52.07,139608.0
2025-05-30 11:10:00,52.07,52.13,52.02,52.04,131997.0,52.07,52.13,52.02,52.04,131997.0
2025-05-30 11:20:00,52.03,52.15,52.01,52.14,142967.0,52.03,52.15,52.01,52.14,142967.0
2025-05-30 11:30:00,52.13,52.17,52.05,52.1,149578.0,52.13,52.17,52.05,52.1,149578.0
2025-05-30 11:40:00,52.1,52.13,52.01,52.07,77551.0,52.1,52.13,52.01,52.07,77551.0
2025-05-30 11:50:00,52.07,52.1,52.03,52.05,52488.0,52.07,52.1,52.03,52.05,52488.0
2025-05-30 12:00:00,52.06,52.19,52.06,52.18,56302.0,52.06,52.19,52.06,52.18,56302.0
2025-05-30 12:10:00,52.18,52.23,52.08,52.12,43958.0,52.18,52.23,52.08,52.12,43958.0
2025-05-30 12:20:00,52.12,52.14,51.91,51.93,68815.0,52.12,52.14,51.91,51.93,68815.0
2025-05-30 12:30:00,51.94,52.04,51.8,52.03,162066.0,51.94,52.04,51.8,52.03,162066.0
2025-05-30 12:40:00,52.03,52.05,51.93,51.98,144694.0,52.03,52.05,51.93,51.98,144694.0
2025-05-30 12:50:00,51.99,52.04,51.95,52.04,58390.0,51.99,52.04,51.95,52.04,58390.0
2025-05-30 13:00:00,52.04,52.11,52.02,52.07,60426.0,52.04,52.11,52.02,52.07,60426.0
2025-05-30 13:10:00,52.08,52.13,52.03,52.13,47418.0,52.08,52.13,52.03,52.13,47418.0
2025-05-30 13:20:00,52.12,52.18,52.08,52.16,77936.0,52.12,52.18,52.08,52.16,77936.0
2025-05-30 13:30:00,52.16,52.22,52.15,52.22,93784.0,52.16,52.22,52.15,52.22,93784.0
2025-05-30 13:40:00,52.21,52.21,52.12,52.13,49490.0,52.21,52.21,52.12,52.13,49490.0
2025-05-30 13:50:00,52.13,52.18,52.12,52.14,61988.0,52.13,52.18,52.12,52.14,61988.0
2025-05-30 14:00:00,52.14,52.37,52.13,52.31,141806.0,52.14,52.37,52.13,52.31,141806.0
2025-05-30 14:10:00,52.32,52.36,52.28,52.35,123802.0,52.32,52.36,52.28,52.35,123802.0
2025-05-30 14:20:00,52.35,52.38,52.27,52.3,88507.0,52.35,52.38,52.27,52.3,88507.0
2025-05-30 14:30:00,52.3,52.32,52.24,52.27,149569.0,52.3,52.32,52.24,52.27,149569.0
2025-05-30 14:40:00,52.27,52.35,52.25,52.33,124437.0,52.27,52.35,52.25,52.33,124437.0
2025-05-30 14:50:00,52.32,52.38,52.31,52.36,101210.0,52.32,52.38,52.31,52.36,101210.0
2025-05-30 15:00:00,52.35,52.44,52.34,52.35,125407.0,52.35,52.44,52.34,52.35,125407.0
2025-05-30 15:10:00,52.35,52.44,52.35,52.43,98552.0,52.35,52.44,52.35,52.43,98552.0
2025-05-30 15:20:00,52.43,52.43,52.33,52.38,202027.0,52.43,52.43,52.33,52.38,202027.0
2025-05-30 15:30:00,52.38,52.42,52.31,52.33,220124.0,52.38,52.42,52.31,52.33,220124.0
2025-05-30 15:40:00,52.33,52.36,52.25,52.32,301672.0,52.33,52.36,52.25,52.32,301672.0
2025-05-30 15:50:00,52.31,52.73,52.28,52.71,1734555.0,52.31,52.73,52.28,52.71,1734555.0
2025-06-02 09:30:00,53.9,55.31,53.86,55.25,1067670.0,53.9,55.31,53.86,55.25,1067670.0
2025-06-02 09:40:00,55.3,55.71,55.09,55.37,579002.0,55.3,55.71,55.09,55.37,579002.0
2025-06-02 09:50:00,55.37,55.87,55.34,55.49,459615.0,55.37,55.87,55.34,55.49,459615.0
2025-06-02 10:00:00,55.47,55.87,55.45,55.84,493825.0,55.47,55.87,55.45,55.84,493825.0
2025-06-02 10:10:00,55.83,55.88,55.7,55.86,344328.0,55.83,55.88,55.7,55.86,344328.0
2025-06-02 10:20:00,55.85,55.89,55.37,55.38,473167.0,55.85,55.89,55.37,55.38,473167.0
2025-06-02 10:30:00,55.38,55.69,55.31,55.5,390091.0,55.38,55.69,55.31,55.5,390091.0
2025-06-02 10:40:00,55.5,55.6,55.44,55.47,371530.0,55.5,55.6,55.44,55.47,371530.0
2025-06-02 10:50:00,55.47,55.68,55.45,55.58,225381.0,55.47,55.68,55.45,55.58,225381.0
2025-06-02 11:00:00,55.58,55.73,55.5,55.69,278806.0,55.58,55.73,55.5,55.69,278806.0
2025-06-02 11:10:00,55.69,55.69,55.41,55.55,318542.0,55.69,55.69,55.41,55.55,318542.0
2025-06-02 11:20:00,55.56,55.71,55.43,55.57,340941.0,55.56,55.71,55.43,55.57,340941.0
2025-06-02 11:30:00,55.57,55.68,55.49,55.57,167674.0,55.57,55.68,55.49,55.57,167674.0
2025-06-02 11:40:00,55.58,55.79,55.52,55.76,159707.0,55.58,55.79,55.52,55.76,159707.0
2025-06-02 11:50:00,55.76,55.83,55.59,55.64,204214.0,55.76,55.83,55.59,55.64,204214.0
2025-06-02 12:00:00,55.65,55.71,55.54,55.58,103491.0,55.65,55.71,55.54,55.58,103491.0
2025-06-02 12:10:00,55.57,55.58,55.46,55.53,106332.0,55.57,55.58,55.46,55.53,106332.0
2025-06-02 12:20:00,55.52,55.68,55.42,55.65,275791.0,55.52,55.68,55.42,55.65,275791.0
2025-06-02 12:30:00,55.66,55.73,55.62,55.72,112744.0,55.66,55.73,55.62,55.72,112744.0
2025-06-02 12:40:00,55.72,55.81,55.62,55.77,115876.0,55.72,55.81,55.62,55.77,115876.0
2025-06-02 12:50:00,55.77,55.77,55.67,55.73,126644.0,55.77,55.77,55.67,55.73,126644.0
2025-06-02 13:00:00,55.72,55.74,55.65,55.68,149933.0,55.72,55.74,55.65,55.68,149933.0
2025-06-02 13:10:00,55.67,55.72,55.63,55.64,99153.0,55.67,55.72,55.63,55.64,99153.0
2025-06-02 13:20:00,55.64,55.77,55.56,55.58,124050.0,55.64,55.77,55.56,55.58,124050.0
2025-06-02 13:30:00,55.59,55.67,55.51,55.53,111527.0,55.59,55.67,55.51,55.53,111527.0
2025-06-02 13:40:00,55.54,55.58,55.51,55.54,103653.0,55.54,55.58,55.51,55.54,103653.0
2025-06-02 13:50:00,55.54,55.55,55.45,55.47,133824.0,55.54,55.55,55.45,55.47,133824.0
2025-06-02 14:00:00,55.46,55.47,55.3,55.34,285261.0,55.46,55.47,55.3,55.34,285261.0
2025-06-02 14:10:00,55.34,55.46,55.33,55.45,133866.0,55.34,55.46,55.33,55.45,133866.0
2025-06-02 14:20:00,55.44,55.53,55.43,55.49,171635.0,55.44,55.53,55.43,55.49,171635.0
2025-06-02 14:30:00,55.49,55.54,55.46,55.49,145485.0,55.49,55.54,55.46,55.49,145485.0
2025-06-02 14:40:00,55.5,55.58,55.49,55.57,130778.0,55.5,55.58,55.49,55.57,130778.0
2025-06-02 14:50:00,55.58,55.59,55.51,55.53,87124.0,55.58,55.59,55.51,55.53,87124.0
2025-06-02 15:00:00,55.53,55.55,55.44,55.52,144605.0,55.53,55.55,55.44,55.52,144605.0
2025-06-02 15:10:00,55.53,55.61,55.52,55.56,180331.0,55.53,55.61,55.52,55.56,180331.0
2025-06-02 15:20:00,55.55,55.63,55.55,55.62,122728.0,55.55,55.63,55.55,55.62,122728.0
2025-06-02 15:30:00,55.62,55.7,55.58,55.7,230107.0,55.62,55.7,55.58,55.7,230107.0
2025-06-02 15:40:00,55.7,55.7,55.54,55.54,342135.0,55.7,55.7,55.54,55.54,342135.0
2025-06-02 15:50:00,55.55,55.63,55.47,55.59,1256909.0,55.55,55.63,55.47,55.59,1256909.0
2025-06-03 09:30:00,54.8,55.03,54.66,54.94,532189.0,54.8,55.03,54.66,54.94,532189.0
2025-06-03 09:40:00,54.95,54.97,54.6,54.71,275710.0,54.95,54.97,54.6,54.71,275710.0
2025-06-03 09:50:00,54.71,54.79,54.45,54.46,186743.0,54.71,54.79,54.45,54.46,186743.0
2025-06-03 10:00:00,54.47,54.5,54.18,54.47,251791.0,54.47,54.5,54.18,54.47,251791.0
2025-06-03 10:10:00,54.47,54.5,54.35,54.41,159276.0,54.47,54.5,54.35,54.41,159276.0
2025-06-03 10:20:00,54.41,54.54,54.39,54.54,160286.0,54.41,54.54,54.39,54.54,160286.0
2025-06-03 10:30:00,54.52,54.63,54.44,54.54,168639.0,54.52,54.63,54.44,54.54,168639.0
2025-06-03 10:40:00,54.55,54.59,54.41,54.44,185088.0,54.55,54.59,54.41,54.44,185088.0
2025-06-03 10:50:00,54.42,54.55,54.36,54.43,153523.0,54.42,54.55,54.36,54.43,153523.0
2025-06-03 11:00:00,54.42,54.53,54.38,54.5,137232.0,54.42,54.53,54.38,54.5,137232.0
2025-06-03 11:10:00,54.5,54.75,54.49,54.66,189778.0,54.5,54.75,54.49,54.66,189778.0
2025-06-03 11:20:00,54.65,54.72,54.58,54.71,110012.0,54.65,54.72,54.58,54.71,110012.0
2025-06-03 11:30:00,54.71,54.78,54.66,54.77,88955.0,54.71,54.78,54.66,54.77,88955.0
2025-06-03 11:40:00,54.77,54.88,54.76,54.8,88427.0,54.77,54.88,54.76,54.8,88427.0
2025-06-03 11:50:00,54.8,54.96,54.8,54.95,83965.0,54.8,54.96,54.8,54.95,83965.0
2025-06-03 12:00:00,54.96,54.97,54.85,54.97,95602.0,54.96,54.97,54.85,54.97,95602.0
2025-06-03 12:10:00,54.97,55.04,54.95,55.0,97247.0,54.97,55.04,54.95,55.0,97247.0
2025-06-03 12:20:00,54.99,55.08,54.99,55.05,88087.0,54.99,55.08,54.99,55.05,88087.0
2025-06-03 12:30:00,55.05,55.07,54.98,54.98,98850.0,55.05,55.07,54.98,54.98,98850.0
2025-06-03 12:40:00,54.99,55.03,54.94,54.97,105171.0,54.99,55.03,54.94,54.97,105171.0
2025-06-03 12:50:00,54.97,55.04,54.95,55.01,155320.0,54.97,55.04,54.95,55.01,155320.0
2025-06-03 13:00:00,55.01,55.08,55.0,55.06,147392.0,55.01,55.08,55.0,55.06,147392.0
2025-06-03 13:10:00,55.07,55.14,55.05,55.13,86007.0,55.07,55.14,55.05,55.13,86007.0
2025-06-03 13:20:00,55.13,55.19,55.09,55.19,78363.0,55.13,55.19,55.09,55.19,78363.0
2025-06-03 13:30:00,55.18,55.23,55.13,55.21,116397.0,55.18,55.23,55.13,55.21,116397.0
2025-06-03 13:40:00,55.2,55.22,55.15,55.18,139928.0,55.2,55.22,55.15,55.18,139928.0
2025-06-03 13:50:00,55.19,55.23,55.12,55.15,112114.0,55.19,55.23,55.12,55.15,112114.0
2025-06-03 14:00:00,55.15,55.18,55.09,55.11,129159.0,55.15,55.18,55.09,55.11,129159.0
2025-06-03 14:10:00,55.11,55.23,55.08,55.21,110017.0,55.11,55.23,55.08,55.21,110017.0
2025-06-03 14:20:00,55.2,55.23,55.13,55.15,114907.0,55.2,55.23,55.13,55.15,114907.0
2025-06-03 14:30:00,55.15,55.18,55.13,55.18,107487.0,55.15,55.18,55.13,55.18,107487.0
2025-06-03 14:40:00,55.18,55.23,55.16,55.21,127618.0,55.18,55.23,55.16,55.21,127618.0
2025-06-03 14:50:00,55.21,55.23,55.18,55.2,101391.0,55.21,55.23,55.18,55.2,101391.0
2025-06-03 15:00:00,55.2,55.29,55.17,55.29,190396.0,55.2,55.29,55.17,55.29,190396.0
2025-06-03 15:10:00,55.29,55.33,55.25,55.31,147070.0,55.29,55.33,55.25,55.31,147070.0
2025-06-03 15:20:00,55.32,55.35,55.27,55.3,168044.0,55.32,55.35,55.27,55.3,168044.0
2025-06-03 15:30:00,55.29,55.39,55.28,55.38,172209.0,55.29,55.39,55.28,55.38,172209.0
2025-06-03 15:40:00,55.38,55.45,55.35,55.36,325818.0,55.38,55.45,55.35,55.36,325818.0
2025-06-03 15:50:00,55.34,55.44,55.31,55.34,888955.0,55.34,55.44,55.31,55.34,888955.0
2025-06-04 09:30:00,55.4,55.58,55.09,55.52,420302.0,55.4,55.58,55.09,55.52,420302.0
2025-06-04 09:40:00,55.51,55.54,55.26,55.35,245752.0,55.51,55.54,55.26,55.35,245752.0
2025-06-04 09:50:00,55.38,55.4,55.18,55.21,174124.0,55.38,55.4,55.18,55.21,174124.0
2025-06-04 10:00:00,55.2,55.46,55.18,55.4,136268.0,55.2,55.46,55.18,55.4,136268.0
2025-06-04 10:10:00,55.41,55.5,55.3,55.32,153366.0,55.41,55.5,55.3,55.32,153366.0
2025-06-04 10:20:00,55.33,55.41,55.23,55.41,153717.0,55.33,55.41,55.23,55.41,153717.0
2025-06-04 10:30:00,55.4,55.68,55.35,55.64,141731.0,55.4,55.68,55.35,55.64,141731.0
2025-06-04 10:40:00,55.65,55.71,55.59,55.68,138044.0,55.65,55.71,55.59,55.68,138044.0
2025-06-04 10:50:00,55.68,55.73,55.58,55.61,121364.0,55.68,55.73,55.58,55.61,121364.0
2025-06-04 11:00:00,55.61,55.73,55.55,55.71,223549.0,55.61,55.73,55.55,55.71,223549.0
2025-06-04 11:10:00,55.71,55.72,55.45,55.47,128741.0,55.71,55.72,55.45,55.47,128741.0
2025-06-04 11:20:00,55.47,55.55,55.41,55.5,154993.0,55.47,55.55,55.41,55.5,154993.0
2025-06-04 11:30:00,55.5,55.51,55.36,55.36,157980.0,55.5,55.51,55.36,55.36,157980.0
2025-06-04 11:40:00,55.37,55.41,55.33,55.41,121715.0,55.37,55.41,55.33,55.41,121715.0
2025-06-04 11:50:00,55.41,55.43,55.3,55.31,72542.0,55.41,55.43,55.3,55.31,72542.0
2025-06-04 12:00:00,55.32,55.39,55.29,55.29,58965.0,55.32,55.39,55.29,55.29,58965.0
2025-06-04 12:10:00,55.29,55.35,55.24,55.35,54334.0,55.29,55.35,55.24,55.35,54334.0
2025-06-04 12:20:00,55.35,55.36,55.31,55.35,63486.0,55.35,55.36,55.31,55.35,63486.0
2025-06-04 12:30:00,55.35,55.4,55.33,55.39,44015.0,55.35,55.4,55.33,55.39,44015.0
2025-06-04 12:40:00,55.39,55.47,55.38,55.45,53855.0,55.39,55.47,55.38,55.45,53855.0
2025-06-04 12:50:00,55.46,55.48,55.43,55.44,46581.0,55.46,55.48,55.43,55.44,46581.0
2025-06-04 13:00:00,55.43,55.44,55.32,55.33,115824.0,55.43,55.44,55.32,55.33,115824.0
2025-06-04 13:10:00,55.33,55.36,55.28,55.35,71018.0,55.33,55.36,55.28,55.35,71018.0
2025-06-04 13:20:00,55.36,55.36,55.2,55.2,91808.0,55.36,55.36,55.2,55.2,91808.0
2025-06-04 13:30:00,55.21,55.32,55.2,55.28,66219.0,55.21,55.32,55.2,55.28,66219.0
2025-06-04 13:40:00,55.29,55.34,55.28,55.34,59137.0,55.29,55.34,55.28,55.34,59137.0
2025-06-04 13:50:00,55.34,55.35,55.3,55.34,44190.0,55.34,55.35,55.3,55.34,44190.0
2025-06-04 14:00:00,55.33,55.36,55.26,55.35,64278.0,55.33,55.36,55.26,55.35,64278.0
2025-06-04 14:10:00,55.35,55.37,55.32,55.37,50691.0,55.35,55.37,55.32,55.37,50691.0
2025-06-04 14:20:00,55.36,55.36,55.31,55.32,85543.0,55.36,55.36,55.31,55.32,85543.0
2025-06-04 14:30:00,55.31,55.37,55.3,55.36,77997.0,55.31,55.37,55.3,55.36,77997.0
2025-06-04 14:40:00,55.36,55.36,55.22,55.24,101071.0,55.36,55.36,55.22,55.24,101071.0
2025-06-04 14:50:00,55.23,55.3,55.23,55.26,95976.0,55.23,55.3,55.23,55.26,95976.0
2025-06-04 15:00:00,55.26,55.28,55.21,55.22,204918.0,55.26,55.28,55.21,55.22,204918.0
2025-06-04 15:10:00,55.22,55.28,55.2,55.21,134021.0,55.22,55.28,55.2,55.21,134021.0
2025-06-04 15:20:00,55.2,55.21,55.16,55.21,121837.0,55.2,55.21,55.16,55.21,121837.0
2025-06-04 15:30:00,55.2,55.24,55.15,55.16,228608.0,55.2,55.24,55.15,55.16,228608.0
2025-06-04 15:40:00,55.15,55.23,55.12,55.16,297580.0,55.15,55.23,55.12,55.16,297580.0
2025-06-04 15:50:00,55.15,55.31,55.12,55.29,809331.0,55.15,55.31,55.12,55.29,809331.0
2025-06-05 09:30:00,55.73,56.53,55.63,56.3,749323.0,55.73,56.53,55.63,56.3,749323.0
2025-06-05 09:40:00,56.32,56.46,55.83,55.86,482052.0,56.32,56.46,55.83,55.86,482052.0
2025-06-05 09:50:00,55.85,56.05,55.83,55.91,579281.0,55.85,56.05,55.83,55.91,579281.0
2025-06-05 10:00:00,55.91,55.99,55.5,55.65,387408.0,55.91,55.99,55.5,55.65,387408.0
2025-06-05 10:10:00,55.64,55.77,55.47,55.63,226161.0,55.64,55.77,55.47,55.63,226161.0
2025-06-05 10:20:00,55.61,55.64,55.42,55.5,196867.0,55.61,55.64,55.42,55.5,196867.0
2025-06-05 10:30:00,55.5,55.59,55.33,55.4,262417.0,55.5,55.59,55.33,55.4,262417.0
2025-06-05 10:40:00,55.41,55.45,55.02,55.1,331312.0,55.41,55.45,55.02,55.1,331312.0
2025-06-05 10:50:00,55.11,55.31,55.1,55.26,187269.0,55.11,55.31,55.1,55.26,187269.0
2025-06-05 11:00:00,55.25,55.27,54.96,55.08,240260.0,55.25,55.27,54.96,55.08,240260.0
2025-06-05 11:10:00,55.08,55.13,54.85,55.01,233043.0,55.08,55.13,54.85,55.01,233043.0
2025-06-05 11:20:00,55.02,55.04,54.87,54.89,121858.0,55.02,55.04,54.87,54.89,121858.0
2025-06-05 11:30:00,54.89,54.94,54.66,54.73,302487.0,54.89,54.94,54.66,54.73,302487.0
2025-06-05 11:40:00,54.72,54.73,54.55,54.72,263329.0,54.72,54.73,54.55,54.72,263329.0
2025-06-05 11:50:00,54.73,54.73,54.5,54.65,161546.0,54.73,54.73,54.5,54.65,161546.0
2025-06-05 12:00:00,54.65,54.74,54.55,54.72,99892.0,54.65,54.74,54.55,54.72,99892.0
2025-06-05 12:10:00,54.73,54.89,54.64,54.89,163439.0,54.73,54.89,54.64,54.89,163439.0
2025-06-05 12:20:00,54.89,54.92,54.83,54.88,86145.0,54.89,54.92,54.83,54.88,86145.0
2025-06-05 12:30:00,54.88,54.95,54.81,54.84,111140.0,54.88,54.95,54.81,54.84,111140.0
2025-06-05 12:40:00,54.84,54.88,54.71,54.86,105975.0,54.84,54.88,54.71,54.86,105975.0
2025-06-05 12:50:00,54.88,55.0,54.84,54.92,80397.0,54.88,55.0,54.84,54.92,80397.0
2025-06-05 13:00:00,54.93,54.99,54.91,54.92,84101.0,54.93,54.99,54.91,54.92,84101.0
2025-06-05 13:10:00,54.91,55.06,54.91,55.05,95243.0,54.91,55.06,54.91,55.05,95243.0
2025-06-05 13:20:00,55.04,55.08,55.0,55.02,69991.0,55.04,55.08,55.0,55.02,69991.0
2025-06-05 13:30:00,55.03,55.07,54.99,55.01,97175.0,55.03,55.07,54.99,55.01,97175.0
2025-06-05 13:40:00,55.0,55.03,54.97,55.0,67121.0,55.0,55.03,54.97,55.0,67121.0
2025-06-05 13:50:00,55.01,55.02,54.84,54.94,143123.0,55.01,55.02,54.84,54.94,143123.0
2025-06-05 14:00:00,54.94,54.94,54.8,54.82,106823.0,54.94,54.94,54.8,54.82,106823.0
2025-06-05 14:10:00,54.82,54.83,54.71,54.76,128781.0,54.82,54.83,54.71,54.76,128781.0
2025-06-05 14:20:00,54.77,54.78,54.69,54.73,110654.0,54.77,54.78,54.69,54.73,110654.0
2025-06-05 14:30:00,54.73,54.77,54.7,54.73,128587.0,54.73,54.77,54.7,54.73,128587.0
2025-06-05 14:40:00,54.73,54.74,54.6,54.63,124935.0,54.73,54.74,54.6,54.63,124935.0
2025-06-05 14:50:00,54.63,54.72,54.61,54.63,74157.0,54.63,54.72,54.61,54.63,74157.0
2025-06-05 15:00:00,54.64,54.78,54.62,54.77,115527.0,54.64,54.78,54.62,54.77,115527.0
2025-06-05 15:10:00,54.77,54.77,54.63,54.71,158343.0,54.77,54.77,54.63,54.71,158343.0
2025-06-05 15:20:00,54.71,54.81,54.69,54.75,230037.0,54.71,54.81,54.69,54.75,230037.0
2025-06-05 15:30:00,54.75,54.8,54.66,54.76,331617.0,54.75,54.8,54.66,54.76,331617.0
2025-06-05 15:40:00,54.77,54.81,54.66,54.66,477437.0,54.77,54.81,54.66,54.66,477437.0
2025-06-05 15:50:00,54.67,54.69,54.35,54.53,1662458.0,54.67,54.69,54.35,54.53,1662458.0
2025-06-06 09:30:00,54.49,54.51,53.8,53.87,718974.0,54.49,54.51,53.8,53.87,718974.0
2025-06-06 09:40:00,53.87,54.23,53.8,54.05,371563.0,53.87,54.23,53.8,54.05,371563.0
2025-06-06 09:50:00,54.06,54.07,53.63,53.66,462730.0,54.06,54.07,53.63,53.66,462730.0
2025-06-06 10:00:00,53.65,53.69,53.1,53.43,383692.0,53.65,53.69,53.1,53.43,383692.0
2025-06-06 10:10:00,53.44,53.54,53.11,53.14,220735.0,53.44,53.54,53.11,53.14,220735.0
2025-06-06 10:20:00,53.14,53.16,52.81,53.03,648816.0,53.14,53.16,52.81,53.03,648816.0
2025-06-06 10:30:00,53.02,53.07,52.89,52.97,219972.0,53.02,53.07,52.89,52.97,219972.0
2025-06-06 10:40:00,52.98,53.01,52.81,52.88,187962.0,52.98,53.01,52.81,52.88,187962.0
2025-06-06 10:50:00,52.88,52.9,52.59,52.76,272567.0,52.88,52.9,52.59,52.76,272567.0
2025-06-06 11:00:00,52.76,52.83,52.65,52.72,156106.0,52.76,52.83,52.65,52.72,156106.0
2025-06-06 11:10:00,52.73,52.8,52.67,52.69,123191.0,52.73,52.8,52.67,52.69,123191.0
2025-06-06 11:20:00,52.69,52.89,52.66,52.72,144874.0,52.69,52.89,52.66,52.72,144874.0
2025-06-06 11:30:00,52.73,52.79,52.64,52.75,187579.0,52.73,52.79,52.64,52.75,187579.0
2025-06-06 11:40:00,52.75,52.75,52.45,52.61,282365.0,52.75,52.75,52.45,52.61,282365.0
2025-06-06 11:50:00,52.61,52.67,52.53,52.64,119197.0,52.61,52.67,52.53,52.64,119197.0
2025-06-06 12:00:00,52.63,52.68,52.56,52.67,136573.0,52.63,52.68,52.56,52.67,136573.0
2025-06-06 12:10:00,52.66,52.68,52.5,52.61,167464.0,52.66,52.68,52.5,52.61,167464.0
2025-06-06 12:20:00,52.62,52.64,52.46,52.49,122145.0,52.62,52.64,52.46,52.49,122145.0
2025-06-06 12:30:00,52.49,52.55,52.4,52.45,158152.0,52.49,52.55,52.4,52.45,158152.0
2025-06-06 12:40:00,52.45,52.48,52.4,52.44,129381.0,52.45,52.48,52.4,52.44,129381.0
2025-06-06 12:50:00,52.44,52.47,52.3,52.34,237675.0,52.44,52.47,52.3,52.34,237675.0
2025-06-06 13:00:00,52.35,52.46,52.35,52.39,143390.0,52.35,52.46,52.35,52.39,143390.0
2025-06-06 13:10:00,52.39,52.46,52.36,52.43,110017.0,52.39,52.46,52.36,52.43,110017.0
2025-06-06 13:20:00,52.43,52.62,52.42,52.6,124727.0,52.43,52.62,52.42,52.6,124727.0
2025-06-06 13:30:00,52.61,52.68,52.59,52.62,116537.0,52.61,52.68,52.59,52.62,116537.0
2025-06-06 13:40:00,52.63,52.72,52.62,52.66,135959.0,52.63,52.72,52.62,52.66,135959.0
2025-06-06 13:50:00,52.66,52.75,52.65,52.74,115946.0,52.66,52.75,52.65,52.74,115946.0
2025-06-06 14:00:00,52.75,52.81,52.69,52.7,77385.0,52.75,52.81,52.69,52.7,77385.0
2025-06-06 14:10:00,52.7,52.84,52.67,52.82,215586.0,52.7,52.84,52.67,52.82,215586.0
2025-06-06 14:20:00,52.82,52.85,52.75,52.76,135068.0,52.82,52.85,52.75,52.76,135068.0
2025-06-06 14:30:00,52.76,52.86,52.74,52.84,118498.0,52.76,52.86,52.74,52.84,118498.0
2025-06-06 14:40:00,52.84,52.85,52.77,52.78,103221.0,52.84,52.85,52.77,52.78,103221.0
2025-06-06 14:50:00,52.78,52.78,52.7,52.71,81403.0,52.78,52.78,52.7,52.71,81403.0
2025-06-06 15:00:00,52.71,52.77,52.64,52.75,133431.0,52.71,52.77,52.64,52.75,133431.0
2025-06-06 15:10:00,52.75,52.76,52.64,52.66,109207.0,52.75,52.76,52.64,52.66,109207.0
2025-06-06 15:20:00,52.67,52.67,52.52,52.53,164177.0,52.67,52.67,52.52,52.53,164177.0
2025-06-06 15:30:00,52.52,52.6,52.48,52.5,198051.0,52.52,52.6,52.48,52.5,198051.0
2025-06-06 15:40:00,52.5,52.53,52.31,52.32,399060.0,52.5,52.53,52.31,52.32,399060.0
2025-06-06 15:50:00,52.33,52.44,52.26,52.35,1142873.0,52.33,52.44,52.26,52.35,1142873.0
2025-06-09 09:30:00,52.36,52.6,52.08,52.37,366090.0,52.36,52.6,52.08,52.37,366090.0
2025-06-09 09:40:00,52.38,52.63,52.34,52.58,262581.0,52.38,52.63,52.34,52.58,262581.0
2025-06-09 09:50:00,52.59,52.72,52.44,52.49,158034.0,52.59,52.72,52.44,52.49,158034.0
2025-06-09 10:00:00,52.5,52.77,52.45,52.77,140787.0,52.5,52.77,52.45,52.77,140787.0
2025-06-09 10:10:00,52.77,52.87,52.64,52.84,174312.0,52.77,52.87,52.64,52.84,174312.0
2025-06-09 10:20:00,52.83,52.93,52.75,52.9,134353.0,52.83,52.93,52.75,52.9,134353.0
2025-06-09 10:30:00,52.9,52.99,52.85,52.9,149027.0,52.9,52.99,52.85,52.9,149027.0
2025-06-09 10:40:00,52.9,53.01,52.87,53.01,162470.0,52.9,53.01,52.87,53.01,162470.0
2025-06-09 10:50:00,53.0,53.08,52.98,53.04,126010.0,53.0,53.08,52.98,53.04,126010.0
2025-06-09 11:00:00,53.04,53.17,53.04,53.11,118725.0,53.04,53.17,53.04,53.11,118725.0
2025-06-09 11:10:00,53.11,53.15,53.03,53.11,102241.0,53.11,53.15,53.03,53.11,102241.0
2025-06-09 11:20:00,53.11,53.2,53.09,53.19,105468.0,53.11,53.2,53.09,53.19,105468.0
2025-06-09 11:30:00,53.19,53.2,53.12,53.19,95608.0,53.19,53.2,53.12,53.19,95608.0
2025-06-09 11:40:00,53.19,53.27,53.18,53.25,79994.0,53.19,53.27,53.18,53.25,79994.0
2025-06-09 11:50:00,53.25,53.36,53.24,53.26,116195.0,53.25,53.36,53.24,53.26,116195.0
2025-06-09 12:00:00,53.26,53.35,53.22,53.29,101086.0,53.26,53.35,53.22,53.29,101086.0
2025-06-09 12:10:00,53.3,53.36,53.29,53.36,93494.0,53.3,53.36,53.29,53.36,93494.0
2025-06-09 12:20:00,53.35,53.37,53.31,53.33,83175.0,53.35,53.37,53.31,53.33,83175.0
2025-06-09 12:30:00,53.32,53.35,53.26,53.28,71921.0,53.32,53.35,53.26,53.28,71921.0
2025-06-09 12:40:00,53.29,53.34,53.21,53.34,93210.0,53.29,53.34,53.21,53.34,93210.0
2025-06-09 12:50:00,53.33,53.37,53.3,53.34,65344.0,53.33,53.37,53.3,53.34,65344.0
2025-06-09 13:00:00,53.34,53.4,53.26,53.39,123256.0,53.34,53.4,53.26,53.39,123256.0
2025-06-09 13:10:00,53.39,53.41,53.34,53.36,95336.0,53.39,53.41,53.34,53.36,95336.0
2025-06-09 13:20:00,53.35,53.39,53.32,53.37,51608.0,53.35,53.39,53.32,53.37,51608.0
2025-06-09 13:30:00,53.37,53.44,53.3,53.43,78527.0,53.37,53.44,53.3,53.43,78527.0
2025-06-09 13:40:00,53.43,53.48,53.41,53.48,138596.0,53.43,53.48,53.41,53.48,138596.0
2025-06-09 13:50:00,53.48,53.51,53.45,53.47,69316.0,53.48,53.51,53.45,53.47,69316.0
2025-06-09 14:00:00,53.47,53.48,53.41,53.47,82216.0,53.47,53.48,53.41,53.47,82216.0
2025-06-09 14:10:00,53.46,53.57,53.46,53.56,84594.0,53.46,53.57,53.46,53.56,84594.0
2025-06-09 14:20:00,53.57,53.57,53.52,53.55,59342.0,53.57,53.57,53.52,53.55,59342.0
2025-06-09 14:30:00,53.55,53.6,53.54,53.55,83764.0,53.55,53.6,53.54,53.55,83764.0
2025-06-09 14:40:00,53.56,53.58,53.53,53.55,70052.0,53.56,53.58,53.53,53.55,70052.0
2025-06-09 14:50:00,53.55,53.57,53.52,53.53,88098.0,53.55,53.57,53.52,53.53,88098.0
2025-06-09 15:00:00,53.53,53.6,53.51,53.59,131775.0,53.53,53.6,53.51,53.59,131775.0
2025-06-09 15:10:00,53.59,53.63,53.53,53.53,94642.0,53.59,53.63,53.53,53.53,94642.0
2025-06-09 15:20:00,53.54,53.57,53.5,53.53,140941.0,53.54,53.57,53.5,53.53,140941.0
2025-06-09 15:30:00,53.52,53.53,53.41,53.42,175728.0,53.52,53.53,53.41,53.42,175728.0
2025-06-09 15:40:00,53.42,53.43,53.31,53.4,288353.0,53.42,53.43,53.31,53.4,288353.0
2025-06-09 15:50:00,53.41,53.43,53.26,53.29,767668.0,53.41,53.43,53.26,53.29,767668.0
2025-06-10 09:30:00,53.41,53.65,53.38,53.63,407585.0,53.41,53.65,53.38,53.63,407585.0
2025-06-10 09:40:00,53.63,53.8,53.58,53.63,353171.0,53.63,53.8,53.58,53.63,353171.0
2025-06-10 09:50:00,53.64,53.73,53.57,53.58,142591.0,53.64,53.73,53.57,53.58,142591.0
2025-06-10 10:00:00,53.58,53.58,53.1,53.11,294484.0,53.58,53.58,53.1,53.11,294484.0
2025-06-10 10:10:00,53.1,53.21,52.93,52.93,369939.0,53.1,53.21,52.93,52.93,369939.0
2025-06-10 10:20:00,52.94,53.13,52.93,52.96,156634.0,52.94,53.13,52.93,52.96,156634.0
2025-06-10 10:30:00,52.96,52.96,52.69,52.8,198026.0,52.96,52.96,52.69,52.8,198026.0
2025-06-10 10:40:00,52.79,52.79,52.6,52.66,188110.0,52.79,52.79,52.6,52.66,188110.0
2025-06-10 10:50:00,52.66,52.83,52.65,52.75,129941.0,52.66,52.83,52.65,52.75,129941.0
2025-06-10 11:00:00,52.75,52.75,52.58,52.64,155133.0,52.75,52.75,52.58,52.64,155133.0
2025-06-10 11:10:00,52.63,52.72,52.53,52.55,232376.0,52.63,52.72,52.53,52.55,232376.0
2025-06-10 11:20:00,52.55,52.63,52.52,52.63,142493.0,52.55,52.63,52.52,52.63,142493.0
2025-06-10 11:30:00,52.63,52.68,52.53,52.62,168071.0,52.63,52.68,52.53,52.62,168071.0
2025-06-10 11:40:00,52.61,52.66,52.56,52.65,139649.0,52.61,52.66,52.56,52.65,139649.0
2025-06-10 11:50:00,52.65,52.72,52.62,52.62,128055.0,52.65,52.72,52.62,52.62,128055.0
2025-06-10 12:00:00,52.62,52.65,52.58,52.63,146471.0,52.62,52.65,52.58,52.63,146471.0
2025-06-10 12:10:00,52.62,52.63,52.56,52.59,72218.0,52.62,52.63,52.56,52.59,72218.0
2025-06-10 12:20:00,52.59,52.6,52.46,52.46,140591.0,52.59,52.6,52.46,52.46,140591.0
2025-06-10 12:30:00,52.46,52.47,52.3,52.41,186613.0,52.46,52.47,52.3,52.41,186613.0
2025-06-10 12:40:00,52.41,52.5,52.38,52.5,106770.0,52.41,52.5,52.38,52.5,106770.0
2025-06-10 12:50:00,52.5,52.59,52.47,52.52,111913.0,52.5,52.59,52.47,52.52,111913.0
2025-06-10 13:00:00,52.52,52.58,52.52,52.56,66433.0,52.52,52.58,52.52,52.56,66433.0
2025-06-10 13:10:00,52.57,52.58,52.47,52.48,87826.0,52.57,52.58,52.47,52.48,87826.0
2025-06-10 13:20:00,52.48,52.55,52.47,52.5,118264.0,52.48,52.55,52.47,52.5,118264.0
2025-06-10 13:30:00,52.5,52.62,52.49,52.58,110090.0,52.5,52.62,52.49,52.58,110090.0
2025-06-10 13:40:00,52.57,52.57,52.5,52.52,83577.0,52.57,52.57,52.5,52.52,83577.0
2025-06-10 13:50:00,52.52,52.59,52.51,52.55,110812.0,52.52,52.59,52.51,52.55,110812.0
2025-06-10 14:00:00,52.55,52.62,52.5,52.61,68363.0,52.55,52.62,52.5,52.61,68363.0
2025-06-10 14:10:00,52.61,52.61,52.49,52.57,79791.0,52.61,52.61,52.49,52.57,79791.0
2025-06-10 14:20:00,52.57,52.59,52.5,52.55,59995.0,52.57,52.59,52.5,52.55,59995.0
2025-06-10 14:30:00,52.54,52.58,52.51,52.55,87335.0,52.54,52.58,52.51,52.55,87335.0
2025-06-10 14:40:00,52.55,52.57,52.49,52.51,67317.0,52.55,52.57,52.49,52.51,67317.0
2025-06-10 14:50:00,52.51,52.54,52.46,52.48,92445.0,52.51,52.54,52.46,52.48,92445.0
2025-06-10 15:00:00,52.49,52.58,52.48,52.58,76840.0,52.49,52.58,52.48,52.58,76840.0
2025-06-10 15:10:00,52.57,52.69,52.56,52.67,168895.0,52.57,52.69,52.56,52.67,168895.0
2025-06-10 15:20:00,52.68,52.74,52.64,52.69,240447.0,52.68,52.74,52.64,52.69,240447.0
2025-06-10 15:30:00,52.69,52.74,52.66,52.66,180671.0,52.69,52.74,52.66,52.66,180671.0
2025-06-10 15:40:00,52.66,52.67,52.46,52.48,252179.0,52.66,52.67,52.46,52.48,252179.0
2025-06-10 15:50:00,52.49,52.59,52.45,52.55,1014866.0,52.49,52.59,52.45,52.55,1014866.0
2025-06-11 09:30:00,53.05,53.05,52.42,52.76,381021.0,53.05,53.05,52.42,52.76,381021.0
2025-06-11 09:40:00,52.76,52.78,52.48,52.71,205822.0,52.76,52.78,52.48,52.71,205822.0
2025-06-11 09:50:00,52.71,52.79,52.59,52.65,128640.0,52.71,52.79,52.59,52.65,128640.0
2025-06-11 10:00:00,52.64,52.94,52.64,52.94,164459.0,52.64,52.94,52.64,52.94,164459.0
2025-06-11 10:10:00,52.93,52.99,52.88,52.97,123281.0,52.93,52.99,52.88,52.97,123281.0
2025-06-11 10:20:00,52.97,52.97,52.8,52.83,91222.0,52.97,52.97,52.8,52.83,91222.0
2025-06-11 10:30:00,52.85,52.97,52.83,52.94,80376.0,52.85,52.97,52.83,52.94,80376.0
2025-06-11 10:40:00,52.96,53.12,52.95,53.03,148952.0,52.96,53.12,52.95,53.03,148952.0
2025-06-11 10:50:00,53.02,53.09,52.94,52.97,86065.0,53.02,53.09,52.94,52.97,86065.0
2025-06-11 11:00:00,52.97,53.04,52.92,53.03,96498.0,52.97,53.04,52.92,53.03,96498.0
2025-06-11 11:10:00,53.03,53.1,53.0,53.07,67714.0,53.03,53.1,53.0,53.07,67714.0
2025-06-11 11:20:00,53.08,53.11,52.97,53.05,65003.0,53.08,53.11,52.97,53.05,65003.0
2025-06-11 11:30:00,53.05,53.05,52.94,53.01,75029.0,53.05,53.05,52.94,53.01,75029.0
2025-06-11 11:40:00,53.01,53.02,52.87,52.9,82201.0,53.01,53.02,52.87,52.9,82201.0
2025-06-11 11:50:00,52.91,52.97,52.87,52.95,74982.0,52.91,52.97,52.87,52.95,74982.0
2025-06-11 12:00:00,52.96,53.0,52.89,52.96,64008.0,52.96,53.0,52.89,52.96,64008.0
2025-06-11 12:10:00,52.96,53.03,52.91,53.03,71048.0,52.96,53.03,52.91,53.03,71048.0
2025-06-11 12:20:00,53.03,53.1,52.99,53.1,65514.0,53.03,53.1,52.99,53.1,65514.0
2025-06-11 12:30:00,53.1,53.11,53.04,53.07,48180.0,53.1,53.11,53.04,53.07,48180.0
2025-06-11 12:40:00,53.06,53.22,53.05,53.2,127094.0,53.06,53.22,53.05,53.2,127094.0
2025-06-11 12:50:00,53.2,53.21,53.09,53.09,67785.0,53.2,53.21,53.09,53.09,67785.0
2025-06-11 13:00:00,53.1,53.19,52.98,53.02,59178.0,53.1,53.19,52.98,53.02,59178.0
2025-06-11 13:10:00,53.01,53.03,52.9,52.92,66967.0,53.01,53.03,52.9,52.92,66967.0
2025-06-11 13:20:00,52.92,52.98,52.86,52.93,85347.0,52.92,52.98,52.86,52.93,85347.0
2025-06-11 13:30:00,52.93,52.95,52.83,52.83,71389.0,52.93,52.95,52.83,52.83,71389.0
2025-06-11 13:40:00,52.83,52.9,52.81,52.86,93175.0,52.83,52.9,52.81,52.86,93175.0
2025-06-11 13:50:00,52.86,52.91,52.82,52.84,78195.0,52.86,52.91,52.82,52.84,78195.0
2025-06-11 14:00:00,52.85,53.04,52.83,52.97,102788.0,52.85,53.04,52.83,52.97,102788.0
2025-06-11 14:10:00,52.97,53.01,52.9,52.95,106747.0,52.97,53.01,52.9,52.95,106747.0
2025-06-11 14:20:00,52.96,53.08,52.95,53.02,90879.0,52.96,53.08,52.95,53.02,90879.0
2025-06-11 14:30:00,53.02,53.03,52.91,52.93,113247.0,53.02,53.03,52.91,52.93,113247.0
2025-06-11 14:40:00,52.93,53.03,52.92,53.0,80268.0,52.93,53.03,52.92,53.0,80268.0
2025-06-11 14:50:00,52.99,53.05,52.98,53.03,68197.0,52.99,53.05,52.98,53.03,68197.0
2025-06-11 15:00:00,53.03,53.13,53.0,53.13,64933.0,53.03,53.13,53.0,53.13,64933.0
2025-06-11 15:10:00,53.13,53.18,53.12,53.18,163343.0,53.13,53.18,53.12,53.18,163343.0
2025-06-11 15:20:00,53.17,53.17,53.09,53.12,150557.0,53.17,53.17,53.09,53.12,150557.0
2025-06-11 15:30:00,53.12,53.16,53.05,53.08,140710.0,53.12,53.16,53.05,53.08,140710.0
2025-06-11 15:40:00,53.08,53.1,53.0,53.01,144342.0,53.08,53.1,53.0,53.01,144342.0
2025-06-11 15:50:00,53.01,53.33,53.0,53.3,561849.0,53.01,53.33,53.0,53.3,561849.0
2025-06-12 09:30:00,54.33,54.7,54.14,54.44,585471.0,54.33,54.7,54.14,54.44,585471.0
2025-06-12 09:40:00,54.44,54.9,54.43,54.59,348826.0,54.44,54.9,54.43,54.59,348826.0
2025-06-12 09:50:00,54.6,54.75,54.45,54.63,195577.0,54.6,54.75,54.45,54.63,195577.0
2025-06-12 10:00:00,54.62,54.72,54.48,54.66,241901.0,54.62,54.72,54.48,54.66,241901.0
2025-06-12 10:10:00,54.66,54.82,54.59,54.8,293914.0,54.66,54.82,54.59,54.8,293914.0
2025-06-12 10:20:00,54.8,54.88,54.74,54.79,171810.0,54.8,54.88,54.74,54.79,171810.0
2025-06-12 10:30:00,54.78,54.85,54.74,54.82,196150.0,54.78,54.85,54.74,54.82,196150.0
2025-06-12 10:40:00,54.83,55.02,54.8,55.01,466026.0,54.83,55.02,54.8,55.01,466026.0
2025-06-12 10:50:00,55.02,55.06,54.92,54.95,205894.0,55.02,55.06,54.92,54.95,205894.0
2025-06-12 11:00:00,54.96,55.09,54.96,55.0,145920.0,54.96,55.09,54.96,55.0,145920.0
2025-06-12 11:10:00,54.99,55.02,54.82,54.9,181594.0,54.99,55.02,54.82,54.9,181594.0
2025-06-12 11:20:00,54.89,55.11,54.83,55.1,213868.0,54.89,55.11,54.83,55.1,213868.0
2025-06-12 11:30:00,55.11,55.24,55.08,55.22,208992.0,55.11,55.24,55.08,55.22,208992.0
2025-06-12 11:40:00,55.22,55.32,55.15,55.3,206760.0,55.22,55.32,55.15,55.3,206760.0
2025-06-12 11:50:00,55.3,55.35,55.28,55.3,119511.0,55.3,55.35,55.28,55.3,119511.0
2025-06-12 12:00:00,55.3,55.4,55.28,55.37,141094.0,55.3,55.4,55.28,55.37,141094.0
2025-06-12 12:10:00,55.37,55.43,55.28,55.4,211344.0,55.37,55.43,55.28,55.4,211344.0
2025-06-12 12:20:00,55.4,55.5,55.38,55.47,230962.0,55.4,55.5,55.38,55.47,230962.0
2025-06-12 12:30:00,55.47,55.49,55.4,55.42,97130.0,55.47,55.49,55.4,55.42,97130.0
2025-06-12 12:40:00,55.42,55.45,55.38,55.4,103740.0,55.42,55.45,55.38,55.4,103740.0
2025-06-12 12:50:00,55.41,55.41,55.31,55.4,264783.0,55.41,55.41,55.31,55.4,264783.0
2025-06-12 13:00:00,55.4,55.43,55.33,55.4,164713.0,55.4,55.43,55.33,55.4,164713.0
2025-06-12 13:10:00,55.4,55.4,55.29,55.35,219395.0,55.4,55.4,55.29,55.35,219395.0
2025-06-12 13:20:00,55.34,55.38,55.27,55.37,186909.0,55.34,55.38,55.27,55.37,186909.0
2025-06-12 13:30:00,55.37,55.45,55.34,55.44,118699.0,55.37,55.45,55.34,55.44,118699.0
2025-06-12 13:40:00,55.45,55.5,55.4,55.44,175450.0,55.45,55.5,55.4,55.44,175450.0
2025-06-12 13:50:00,55.45,55.47,55.41,55.44,73219.0,55.45,55.47,55.41,55.44,73219.0
2025-06-12 14:00:00,55.44,55.46,55.38,55.41,140964.0,55.44,55.46,55.38,55.41,140964.0
2025-06-12 14:10:00,55.4,55.48,55.4,55.47,85960.0,55.4,55.48,55.4,55.47,85960.0
2025-06-12 14:20:00,55.47,55.48,55.4,55.42,76506.0,55.47,55.48,55.4,55.42,76506.0
2025-06-12 14:30:00,55.42,55.49,55.39,55.47,106863.0,55.42,55.49,55.39,55.47,106863.0
2025-06-12 14:40:00,55.47,55.5,55.44,55.47,111588.0,55.47,55.5,55.44,55.47,111588.0
2025-06-12 14:50:00,55.48,55.5,55.42,55.49,89004.0,55.48,55.5,55.42,55.49,89004.0
2025-06-12 15:00:00,55.5,55.57,55.48,55.56,115971.0,55.5,55.57,55.48,55.56,115971.0
2025-06-12 15:10:00,55.57,55.75,55.56,55.75,386339.0,55.57,55.75,55.56,55.75,386339.0
2025-06-12 15:20:00,55.74,55.83,55.73,55.81,295197.0,55.74,55.83,55.73,55.81,295197.0
2025-06-12 15:30:00,55.81,55.9,55.79,55.87,338549.0,55.81,55.9,55.79,55.87,338549.0
2025-06-12 15:40:00,55.86,55.89,55.66,55.73,466696.0,55.86,55.89,55.66,55.73,466696.0
2025-06-12 15:50:00,55.74,55.96,55.72,55.93,1112091.0,55.74,55.96,55.72,55.93,1112091.0
2025-06-13 09:30:00,56.5,57.37,56.44,57.36,2446614.0,56.5,57.37,56.44,57.36,2446614.0
2025-06-13 09:40:00,57.36,57.47,56.77,56.98,633051.0,57.36,57.47,56.77,56.98,633051.0
2025-06-13 09:50:00,56.97,57.18,56.94,56.95,371724.0,56.97,57.18,56.94,56.95,371724.0
2025-06-13 10:00:00,56.97,57.24,56.94,57.14,491451.0,56.97,57.24,56.94,57.14,491451.0
2025-06-13 10:10:00,57.14,57.23,57.04,57.14,387211.0,57.14,57.23,57.04,57.14,387211.0
2025-06-13 10:20:00,57.14,57.24,57.04,57.22,288058.0,57.14,57.24,57.04,57.22,288058.0
2025-06-13 10:30:00,57.22,57.29,57.05,57.19,250078.0,57.22,57.29,57.05,57.19,250078.0
2025-06-13 10:40:00,57.19,57.21,57.09,57.17,215561.0,57.19,57.21,57.09,57.17,215561.0
2025-06-13 10:50:00,57.16,57.16,57.0,57.07,451328.0,57.16,57.16,57.0,57.07,451328.0
2025-06-13 11:00:00,57.07,57.12,57.01,57.08,203580.0,57.07,57.12,57.01,57.08,203580.0
2025-06-13 11:10:00,57.07,57.25,57.02,57.24,268567.0,57.07,57.25,57.02,57.24,268567.0
2025-06-13 11:20:00,57.25,57.26,57.1,57.23,331206.0,57.25,57.26,57.1,57.23,331206.0
2025-06-13 11:30:00,57.24,57.35,57.22,57.33,634845.0,57.24,57.35,57.22,57.33,634845.0
2025-06-13 11:40:00,57.34,57.64,57.33,57.61,590502.0,57.34,57.64,57.33,57.61,590502.0
2025-06-13 11:50:00,57.61,57.71,57.57,57.61,260857.0,57.61,57.71,57.57,57.61,260857.0
2025-06-13 12:00:00,57.62,57.81,57.55,57.63,557356.0,57.62,57.81,57.55,57.63,557356.0
2025-06-13 12:10:00,57.64,57.71,57.57,57.71,147809.0,57.64,57.71,57.57,57.71,147809.0
2025-06-13 12:20:00,57.71,57.83,57.69,57.8,256986.0,57.71,57.83,57.69,57.8,256986.0
2025-06-13 12:30:00,57.8,57.9,57.8,57.86,194006.0,57.8,57.9,57.8,57.86,194006.0
2025-06-13 12:40:00,57.85,57.85,57.66,57.67,66785.0,57.85,57.85,57.66,57.67,66785.0
2025-06-13 12:50:00,57.67,57.73,57.65,57.7,93455.0,57.67,57.73,57.65,57.7,93455.0
2025-06-13 13:00:00,57.72,57.72,57.59,57.59,97566.0,57.72,57.72,57.59,57.59,97566.0
2025-06-13 13:10:00,57.59,57.59,57.42,57.52,132890.0,57.59,57.59,57.42,57.52,132890.0
2025-06-13 13:20:00,57.53,57.61,57.51,57.55,93216.0,57.53,57.61,57.51,57.55,93216.0
2025-06-13 13:30:00,57.55,57.61,57.49,57.52,75442.0,57.55,57.61,57.49,57.52,75442.0
2025-06-13 13:40:00,57.52,57.53,57.33,57.39,99099.0,57.52,57.53,57.33,57.39,99099.0
2025-06-13 13:50:00,57.4,57.47,57.36,57.41,90986.0,57.4,57.47,57.36,57.41,90986.0
2025-06-13 14:00:00,57.41,57.43,57.3,57.43,127075.0,57.41,57.43,57.3,57.43,127075.0
2025-06-13 14:10:00,57.42,57.56,57.39,57.46,121899.0,57.42,57.56,57.39,57.46,121899.0
2025-06-13 14:20:00,57.45,57.58,57.43,57.57,135438.0,57.45,57.58,57.43,57.57,135438.0
2025-06-13 14:30:00,57.56,57.7,57.55,57.69,236723.0,57.56,57.7,57.55,57.69,236723.0
2025-06-13 14:40:00,57.68,57.73,57.65,57.71,259924.0,57.68,57.73,57.65,57.71,259924.0
2025-06-13 14:50:00,57.72,57.85,57.72,57.84,194008.0,57.72,57.85,57.72,57.84,194008.0
2025-06-13 15:00:00,57.84,58.08,57.82,58.07,675483.0,57.84,58.08,57.82,58.07,675483.0
2025-06-13 15:10:00,58.07,58.08,58.0,58.05,239974.0,58.07,58.08,58.0,58.05,239974.0
2025-06-13 15:20:00,58.05,58.1,58.02,58.04,224801.0,58.05,58.1,58.02,58.04,224801.0
2025-06-13 15:30:00,58.04,58.16,57.99,58.05,548031.0,58.04,58.16,57.99,58.05,548031.0
2025-06-13 15:40:00,58.05,58.07,57.84,57.89,309852.0,58.05,58.07,57.84,57.89,309852.0
2025-06-13 15:50:00,57.89,57.95,57.8,57.89,984870.0,57.89,57.95,57.8,57.89,984870.0
2025-06-16 09:30:00,56.87,57.9,56.87,57.72,1214367.0,56.87,57.9,56.87,57.72,1214367.0
2025-06-16 09:40:00,57.72,58.0,57.5,57.98,627816.0,57.72,58.0,57.5,57.98,627816.0
2025-06-16 09:50:00,57.98,58.0,57.57,57.73,744783.0,57.98,58.0,57.57,57.73,744783.0
2025-06-16 10:00:00,57.72,57.98,57.64,57.98,388070.0,57.72,57.98,57.64,57.98,388070.0
2025-06-16 10:10:00,57.98,58.01,57.83,58.0,367218.0,57.98,58.01,57.83,58.0,367218.0
2025-06-16 10:20:00,58.0,58.01,57.82,57.9,384564.0,58.0,58.01,57.82,57.9,384564.0
2025-06-16 10:30:00,57.89,57.98,57.7,57.72,248165.0,57.89,57.98,57.7,57.72,248165.0
2025-06-16 10:40:00,57.73,58.0,57.73,57.97,363528.0,57.73,58.0,57.73,57.97,363528.0
2025-06-16 10:50:00,57.97,58.24,57.94,58.09,641952.0,57.97,58.24,57.94,58.09,641952.0
2025-06-16 11:00:00,58.09,58.33,58.08,58.32,202184.0,58.09,58.33,58.08,58.32,202184.0
2025-06-16 11:10:00,58.32,58.45,58.27,58.31,229801.0,58.32,58.45,58.27,58.31,229801.0
2025-06-16 11:20:00,58.32,58.64,58.31,58.63,317926.0,58.32,58.64,58.31,58.63,317926.0
2025-06-16 11:30:00,58.63,58.68,58.51,58.58,258220.0,58.63,58.68,58.51,58.58,258220.0
2025-06-16 11:40:00,58.59,58.78,58.57,58.68,236115.0,58.59,58.78,58.57,58.68,236115.0
2025-06-16 11:50:00,58.67,58.68,58.56,58.58,182059.0,58.67,58.68,58.56,58.58,182059.0
2025-06-16 12:00:00,58.58,58.66,58.53,58.64,119586.0,58.58,58.66,58.53,58.64,119586.0
2025-06-16 12:10:00,58.65,58.65,58.45,58.54,147474.0,58.65,58.65,58.45,58.54,147474.0
2025-06-16 12:20:00,58.53,58.55,58.43,58.5,132978.0,58.53,58.55,58.43,58.5,132978.0
2025-06-16 12:30:00,58.5,58.54,58.43,58.48,104921.0,58.5,58.54,58.43,58.48,104921.0
2025-06-16 12:40:00,58.49,58.64,58.48,58.59,111192.0,58.49,58.64,58.48,58.59,111192.0
2025-06-16 12:50:00,58.6,58.7,58.6,58.62,116538.0,58.6,58.7,58.6,58.62,116538.0
2025-06-16 13:00:00,58.62,58.62,58.41,58.48,130630.0,58.62,58.62,58.41,58.48,130630.0
2025-06-16 13:10:00,58.49,58.56,58.43,58.55,126319.0,58.49,58.56,58.43,58.55,126319.0
2025-06-16 13:20:00,58.55,58.56,58.46,58.51,133780.0,58.55,58.56,58.46,58.51,133780.0
2025-06-16 13:30:00,58.51,58.55,58.18,58.19,225355.0,58.51,58.55,58.18,58.19,225355.0
2025-06-16 13:40:00,58.19,58.34,58.18,58.29,123069.0,58.19,58.34,58.18,58.29,123069.0
2025-06-16 13:50:00,58.3,58.36,58.2,58.21,99125.0,58.3,58.36,58.2,58.21,99125.0
2025-06-16 14:00:00,58.22,58.3,58.18,58.22,138354.0,58.22,58.3,58.18,58.22,138354.0
2025-06-16 14:10:00,58.22,58.25,58.15,58.22,238648.0,58.22,58.25,58.15,58.22,238648.0
2025-06-16 14:20:00,58.21,58.26,58.17,58.23,147786.0,58.21,58.26,58.17,58.23,147786.0
2025-06-16 14:30:00,58.23,58.33,58.23,58.3,102240.0,58.23,58.33,58.23,58.3,102240.0
2025-06-16 14:40:00,58.3,58.36,58.26,58.33,130366.0,58.3,58.36,58.26,58.33,130366.0
2025-06-16 14:50:00,58.34,58.39,58.28,58.36,131305.0,58.34,58.39,58.28,58.36,131305.0
2025-06-16 15:00:00,58.36,58.37,58.23,58.23,116851.0,58.36,58.37,58.23,58.23,116851.0
2025-06-16 15:10:00,58.23,58.28,58.17,58.18,185288.0,58.23,58.28,58.17,58.18,185288.0
2025-06-16 15:20:00,58.18,58.21,58.14,58.2,260031.0,58.18,58.21,58.14,58.2,260031.0
2025-06-16 15:30:00,58.19,58.36,58.14,58.34,306540.0,58.19,58.36,58.14,58.34,306540.0
2025-06-16 15:40:00,58.34,58.34,58.18,58.19,335942.0,58.34,58.34,58.18,58.19,335942.0
2025-06-16 15:50:00,58.18,58.29,58.08,58.14,1153181.0,58.18,58.29,58.08,58.14,1153181.0
2025-06-17 09:30:00,58.38,58.65,58.12,58.51,515528.0,58.38,58.65,58.12,58.51,515528.0
2025-06-17 09:40:00,58.5,58.7,58.43,58.55,307093.0,58.5,58.7,58.43,58.55,307093.0
2025-06-17 09:50:00,58.56,58.61,58.44,58.57,220236.0,58.56,58.61,58.44,58.57,220236.0
2025-06-17 10:00:00,58.57,58.65,58.5,58.61,214022.0,58.57,58.65,58.5,58.61,214022.0
2025-06-17 10:10:00,58.61,58.71,58.49,58.66,224001.0,58.61,58.71,58.49,58.66,224001.0
2025-06-17 10:20:00,58.66,58.71,58.49,58.51,122522.0,58.66,58.71,58.49,58.51,122522.0
2025-06-17 10:30:00,58.52,58.52,58.06,58.12,316865.0,58.52,58.52,58.06,58.12,316865.0
2025-06-17 10:40:00,58.12,58.29,58.09,58.18,230161.0,58.12,58.29,58.09,58.18,230161.0
2025-06-17 10:50:00,58.17,58.3,58.13,58.27,223233.0,58.17,58.3,58.13,58.27,223233.0
2025-06-17 11:00:00,58.27,58.38,58.18,58.34,174200.0,58.27,58.38,58.18,58.34,174200.0
2025-06-17 11:10:00,58.33,58.5,58.32,58.47,181795.0,58.33,58.5,58.32,58.47,181795.0
2025-06-17 11:20:00,58.48,58.56,58.39,58.42,177152.0,58.48,58.56,58.39,58.42,177152.0
2025-06-17 11:30:00,58.42,58.57,58.39,58.5,189992.0,58.42,58.57,58.39,58.5,189992.0
2025-06-17 11:40:00,58.5,58.58,58.49,58.54,217366.0,58.5,58.58,58.49,58.54,217366.0
2025-06-17 11:50:00,58.54,58.61,58.49,58.56,163211.0,58.54,58.61,58.49,58.56,163211.0
2025-06-17 12:00:00,58.57,58.62,58.49,58.54,174408.0,58.57,58.62,58.49,58.54,174408.0
2025-06-17 12:10:00,58.54,58.56,58.49,58.5,122967.0,58.54,58.56,58.49,58.5,122967.0
2025-06-17 12:20:00,58.5,58.6,58.42,58.56,101572.0,58.5,58.6,58.42,58.56,101572.0
2025-06-17 12:30:00,58.56,58.6,58.46,58.49,108764.0,58.56,58.6,58.46,58.49,108764.0
2025-06-17 12:40:00,58.5,58.58,58.46,58.58,111052.0,58.5,58.58,58.46,58.58,111052.0
2025-06-17 12:50:00,58.58,58.61,58.55,58.59,89889.0,58.58,58.61,58.55,58.59,89889.0
2025-06-17 13:00:00,58.59,58.66,58.57,58.61,93149.0,58.59,58.66,58.57,58.61,93149.0
2025-06-17 13:10:00,58.62,58.69,58.58,58.65,98195.0,58.62,58.69,58.58,58.65,98195.0
2025-06-17 13:20:00,58.65,58.66,58.59,58.6,86546.0,58.65,58.66,58.59,58.6,86546.0
2025-06-17 13:30:00,58.6,58.64,58.58,58.6,70179.0,58.6,58.64,58.58,58.6,70179.0
2025-06-17 13:40:00,58.6,58.62,58.5,58.54,87454.0,58.6,58.62,58.5,58.54,87454.0
2025-06-17 13:50:00,58.54,58.61,58.52,58.55,103744.0,58.54,58.61,58.52,58.55,103744.0
2025-06-17 14:00:00,58.55,58.62,58.54,58.58,104271.0,58.55,58.62,58.54,58.58,104271.0
2025-06-17 14:10:00,58.58,58.6,58.54,58.56,68293.0,58.58,58.6,58.54,58.56,68293.0
2025-06-17 14:20:00,58.55,58.57,58.53,58.55,85221.0,58.55,58.57,58.53,58.55,85221.0
2025-06-17 14:30:00,58.56,58.63,58.56,58.61,73946.0,58.56,58.63,58.56,58.61,73946.0
2025-06-17 14:40:00,58.6,58.62,58.57,58.59,76867.0,58.6,58.62,58.57,58.59,76867.0
2025-06-17 14:50:00,58.59,58.7,58.57,58.69,153430.0,58.59,58.7,58.57,58.69,153430.0
2025-06-17 15:00:00,58.7,58.79,58.69,58.77,110902.0,58.7,58.79,58.69,58.77,110902.0
2025-06-17 15:10:00,58.77,58.81,58.74,58.77,148060.0,58.77,58.81,58.74,58.77,148060.0
2025-06-17 15:20:00,58.77,58.8,58.64,58.7,250366.0,58.77,58.8,58.64,58.7,250366.0
2025-06-17 15:30:00,58.7,58.74,58.54,58.57,232085.0,58.7,58.74,58.54,58.57,232085.0
2025-06-17 15:40:00,58.57,58.59,58.54,58.58,355480.0,58.57,58.59,58.54,58.58,355480.0
2025-06-17 15:50:00,58.57,58.6,58.45,58.53,925419.0,58.57,58.6,58.45,58.53,925419.0
2025-06-18 09:30:00,58.0,58.4,57.9,58.33,891445.0,58.0,58.4,57.9,58.33,891445.0
2025-06-18 09:40:00,58.31,58.67,58.24,58.6,219456.0,58.31,58.67,58.24,58.6,219456.0
2025-06-18 09:50:00,58.6,58.92,58.5,58.9,205904.0,58.6,58.92,58.5,58.9,205904.0
2025-06-18 10:00:00,58.91,59.03,58.58,58.61,374671.0,58.91,59.03,58.58,58.61,374671.0
2025-06-18 10:10:00,58.6,58.61,58.47,58.58,247525.0,58.6,58.61,58.47,58.58,247525.0
2025-06-18 10:20:00,58.57,58.64,58.38,58.44,227808.0,58.57,58.64,58.38,58.44,227808.0
2025-06-18 10:30:00,58.45,58.6,58.27,58.39,135354.0,58.45,58.6,58.27,58.39,135354.0
2025-06-18 10:40:00,58.41,58.43,58.29,58.37,111727.0,58.41,58.43,58.29,58.37,111727.0
2025-06-18 10:50:00,58.36,58.36,58.11,58.23,164724.0,58.36,58.36,58.11,58.23,164724.0
2025-06-18 11:00:00,58.24,58.32,58.19,58.27,137624.0,58.24,58.32,58.19,58.27,137624.0
2025-06-18 11:10:00,58.28,58.34,58.2,58.26,92444.0,58.28,58.34,58.2,58.26,92444.0
2025-06-18 11:20:00,58.26,58.3,58.17,58.26,99792.0,58.26,58.3,58.17,58.26,99792.0
2025-06-18 11:30:00,58.25,58.38,58.25,58.3,92889.0,58.25,58.38,58.25,58.3,92889.0
2025-06-18 11:40:00,58.3,58.38,58.28,58.37,67383.0,58.3,58.38,58.28,58.37,67383.0
2025-06-18 11:50:00,58.37,58.57,58.35,58.55,158913.0,58.37,58.57,58.35,58.55,158913.0
2025-06-18 12:00:00,58.56,58.76,58.55,58.59,254309.0,58.56,58.76,58.55,58.59,254309.0
2025-06-18 12:10:00,58.59,58.69,58.57,58.69,183252.0,58.59,58.69,58.57,58.69,183252.0
2025-06-18 12:20:00,58.69,58.72,58.63,58.71,132796.0,58.69,58.72,58.63,58.71,132796.0
2025-06-18 12:30:00,58.71,58.76,58.7,58.71,78238.0,58.71,58.76,58.7,58.71,78238.0
2025-06-18 12:40:00,58.71,58.72,58.65,58.66,92474.0,58.71,58.72,58.65,58.66,92474.0
2025-06-18 12:50:00,58.66,58.71,58.64,58.67,76918.0,58.66,58.71,58.64,58.67,76918.0
2025-06-18 13:00:00,58.67,58.69,58.62,58.68,128442.0,58.67,58.69,58.62,58.68,128442.0
2025-06-18 13:10:00,58.68,58.71,58.63,58.69,81618.0,58.68,58.71,58.63,58.69,81618.0
2025-06-18 13:20:00,58.68,58.71,58.64,58.68,118588.0,58.68,58.71,58.64,58.68,118588.0
2025-06-18 13:30:00,58.67,58.69,58.59,58.67,195368.0,58.67,58.69,58.59,58.67,195368.0
2025-06-18 13:40:00,58.67,58.69,58.6,58.66,79280.0,58.67,58.69,58.6,58.66,79280.0
2025-06-18 13:50:00,58.66,58.68,58.57,58.62,82607.0,58.66,58.68,58.57,58.62,82607.0
2025-06-18 14:00:00,58.61,58.8,58.61,58.74,214273.0,58.61,58.8,58.61,58.74,214273.0
2025-06-18 14:10:00,58.74,58.84,58.68,58.76,104911.0,58.74,58.84,58.68,58.76,104911.0
2025-06-18 14:20:00,58.75,58.77,58.64,58.76,80742.0,58.75,58.77,58.64,58.76,80742.0
2025-06-18 14:30:00,58.76,58.83,58.7,58.73,157376.0,58.76,58.83,58.7,58.73,157376.0
2025-06-18 14:40:00,58.73,58.74,58.4,58.42,206972.0,58.73,58.74,58.4,58.42,206972.0
2025-06-18 14:50:00,58.43,58.44,58.25,58.33,204365.0,58.43,58.44,58.25,58.33,204365.0
2025-06-18 15:00:00,58.33,58.38,58.22,58.25,111496.0,58.33,58.38,58.22,58.25,111496.0
2025-06-18 15:10:00,58.25,58.33,58.21,58.3,145208.0,58.25,58.33,58.21,58.3,145208.0
2025-06-18 15:20:00,58.3,58.39,58.26,58.26,192907.0,58.3,58.39,58.26,58.26,192907.0
2025-06-18 15:30:00,58.25,58.4,58.21,58.3,234097.0,58.25,58.4,58.21,58.3,234097.0
2025-06-18 15:40:00,58.31,58.43,58.23,58.23,298637.0,58.31,58.43,58.23,58.23,298637.0
2025-06-18 15:50:00,58.23,58.31,58.19,58.28,703638.0,58.23,58.31,58.19,58.28,703638.0
2025-06-20 09:30:00,58.03,59.16,57.97,58.62,1947816.0,58.03,59.16,57.97,58.62,1947816.0
2025-06-20 09:40:00,58.62,59.14,58.62,58.95,287799.0,58.62,59.14,58.62,58.95,287799.0
2025-06-20 09:50:00,58.96,59.01,58.71,58.76,243825.0,58.96,59.01,58.71,58.76,243825.0
2025-06-20 10:00:00,58.77,58.86,58.53,58.59,269343.0,58.77,58.86,58.53,58.59,269343.0
2025-06-20 10:10:00,58.59,58.68,58.5,58.52,230822.0,58.59,58.68,58.5,58.52,230822.0
2025-06-20 10:20:00,58.52,58.53,58.19,58.27,273712.0,58.52,58.53,58.19,58.27,273712.0
2025-06-20 10:30:00,58.26,58.37,58.18,58.36,238351.0,58.26,58.37,58.18,58.36,238351.0
2025-06-20 10:40:00,58.36,58.62,58.26,58.61,211704.0,58.36,58.62,58.26,58.61,211704.0
2025-06-20 10:50:00,58.59,58.79,58.56,58.78,425490.0,58.59,58.79,58.56,58.78,425490.0
2025-06-20 11:00:00,58.77,58.83,58.69,58.78,205379.0,58.77,58.83,58.69,58.78,205379.0
2025-06-20 11:10:00,58.78,58.93,58.77,58.87,228601.0,58.78,58.93,58.77,58.87,228601.0
2025-06-20 11:20:00,58.87,59.04,58.85,59.04,262356.0,58.87,59.04,58.85,59.04,262356.0
2025-06-20 11:30:00,59.03,59.04,58.94,58.98,123222.0,59.03,59.04,58.94,58.98,123222.0
2025-06-20 11:40:00,58.98,59.0,58.8,58.84,147189.0,58.98,59.0,58.8,58.84,147189.0
2025-06-20 11:50:00,58.83,58.91,58.78,58.87,81997.0,58.83,58.91,58.78,58.87,81997.0
2025-06-20 12:00:00,58.87,58.92,58.79,58.81,126371.0,58.87,58.92,58.79,58.81,126371.0
2025-06-20 12:10:00,58.81,58.85,58.71,58.77,78254.0,58.81,58.85,58.71,58.77,78254.0
2025-06-20 12:20:00,58.76,58.79,58.68,58.72,95772.0,58.76,58.79,58.68,58.72,95772.0
2025-06-20 12:30:00,58.71,58.78,58.67,58.73,70226.0,58.71,58.78,58.67,58.73,70226.0
2025-06-20 12:40:00,58.73,58.76,58.61,58.63,98049.0,58.73,58.76,58.61,58.63,98049.0
2025-06-20 12:50:00,58.63,58.65,58.52,58.55,124247.0,58.63,58.65,58.52,58.55,124247.0
2025-06-20 13:00:00,58.54,58.62,58.5,58.55,74287.0,58.54,58.62,58.5,58.55,74287.0
2025-06-20 13:10:00,58.55,58.59,58.51,58.53,57453.0,58.55,58.59,58.51,58.53,57453.0
2025-06-20 13:20:00,58.54,58.61,58.51,58.55,110026.0,58.54,58.61,58.51,58.55,110026.0
2025-06-20 13:30:00,58.54,58.59,58.5,58.55,76896.0,58.54,58.59,58.5,58.55,76896.0
2025-06-20 13:40:00,58.55,58.58,58.53,58.55,56088.0,58.55,58.58,58.53,58.55,56088.0
2025-06-20 13:50:00,58.55,58.57,58.37,58.39,118970.0,58.55,58.57,58.37,58.39,118970.0
2025-06-20 14:00:00,58.39,58.47,58.37,58.45,123696.0,58.39,58.47,58.37,58.45,123696.0
2025-06-20 14:10:00,58.45,58.46,58.38,58.43,89435.0,58.45,58.46,58.38,58.43,89435.0
2025-06-20 14:20:00,58.43,58.52,58.41,58.49,76017.0,58.43,58.52,58.41,58.49,76017.0
2025-06-20 14:30:00,58.5,58.6,58.48,58.57,87486.0,58.5,58.6,58.48,58.57,87486.0
2025-06-20 14:40:00,58.56,58.58,58.52,58.54,88794.0,58.56,58.58,58.52,58.54,88794.0
2025-06-20 14:50:00,58.54,58.6,58.46,58.48,98256.0,58.54,58.6,58.46,58.48,98256.0
2025-06-20 15:00:00,58.48,58.55,58.47,58.51,88959.0,58.48,58.55,58.47,58.51,88959.0
2025-06-20 15:10:00,58.52,58.52,58.35,58.41,102966.0,58.52,58.52,58.35,58.41,102966.0
2025-06-20 15:20:00,58.41,58.41,58.32,58.37,146850.0,58.41,58.41,58.32,58.37,146850.0
2025-06-20 15:30:00,58.37,58.37,58.23,58.23,174613.0,58.37,58.37,58.23,58.23,174613.0
2025-06-20 15:40:00,58.23,58.32,58.15,58.28,241353.0,58.23,58.32,58.15,58.28,241353.0
2025-06-20 15:50:00,58.28,58.31,58.19,58.24,798732.0,58.28,58.31,58.19,58.24,798732.0